1610928000000|2021-01-18 00:00:00|143.51|142.01|143.08|141.58|144.04|142.54|142.8|141.3|565
1610928300000|2021-01-18 00:05:00|143.07|141.57|143.33|141.83|143.87|142.37|142.94|141.44|548
1610928600000|2021-01-18 00:10:00|143.34|141.84|143.53|142.03|143.73|142.23|143.3|141.8|335
1610928900000|2021-01-18 00:15:00|143.52|142.02|143.88|142.38|143.98|142.48|143.38|141.88|383
1610929200000|2021-01-18 00:20:00|143.87|142.37|143.9|142.4|144.06|142.56|143.68|142.18|392
1610929500000|2021-01-18 00:25:00|143.91|142.41|143.89|142.39|144.27|142.77|143.7|142.2|428
1610929800000|2021-01-18 00:30:00|143.9|142.4|144.17|142.67|144.19|142.69|143.77|142.27|503
1610930100000|2021-01-18 00:35:00|144.16|142.66|143.83|142.33|144.21|142.71|143.82|142.32|444
1610930400000|2021-01-18 00:40:00|143.84|142.34|143.84|142.34|143.9|142.4|143.6|142.1|364
1610930700000|2021-01-18 00:45:00|143.85|142.35|144.12|142.62|144.56|143.06|143.84|142.34|434
1610931000000|2021-01-18 00:50:00|144.11|142.61|144|142.5|144.22|142.72|143.97|142.47|355
1610931300000|2021-01-18 00:55:00|143.99|142.49|144.26|142.76|144.37|142.87|143.99|142.49|352
1610931600000|2021-01-18 01:00:00|144.25|142.75|144.11|142.61|144.58|143.08|144.02|142.52|434
1610931900000|2021-01-18 01:05:00|144.1|142.6|144.23|142.73|144.28|142.78|144.08|142.58|365
1610932200000|2021-01-18 01:10:00|144.22|142.72|143.47|141.97|144.37|142.87|143.37|141.87|440
1610932500000|2021-01-18 01:15:00|143.48|141.98|144.17|142.67|144.19|142.69|143.47|141.97|446
1610932800000|2021-01-18 01:20:00|144.16|142.66|143.3|141.8|144.33|142.83|143.24|141.74|479
1610933100000|2021-01-18 01:25:00|143.25|141.75|143.58|142.08|143.59|142.09|143.16|141.66|488
1610933400000|2021-01-18 01:30:00|143.57|142.07|144.25|142.75|144.36|142.86|143.56|142.06|327
1610933700000|2021-01-18 01:35:00|144.26|142.76|144.36|142.86|144.42|142.92|144.13|142.63|314
1610934000000|2021-01-18 01:40:00|144.35|142.85|144.42|142.92|144.42|142.92|144.22|142.72|271
1610934300000|2021-01-18 01:45:00|144.41|142.91|145.04|143.54|145.04|143.54|144.27|142.77|364
1610934600000|2021-01-18 01:50:00|145.05|143.55|144.97|143.47|145.27|143.77|144.94|143.44|365
1610934900000|2021-01-18 01:55:00|144.98|143.48|144.98|143.48|145.14|143.64|144.78|143.28|358
1610935200000|2021-01-18 02:00:00|145.02|143.52|144.92|143.42|145.27|143.77|144.89|143.39|353
1610935500000|2021-01-18 02:05:00|144.93|143.43|144.81|143.31|144.95|143.45|144.72|143.22|227
1610935800000|2021-01-18 02:10:00|144.82|143.32|144.79|143.29|144.82|143.32|144.53|143.03|307
1610936100000|2021-01-18 02:15:00|144.78|143.28|144.45|142.95|144.79|143.29|144.03|142.53|433
1610936400000|2021-01-18 02:20:00|144.44|142.94|144.27|142.77|144.49|142.99|144.22|142.72|272
1610936700000|2021-01-18 02:25:00|144.28|142.78|144.43|142.93|144.48|142.98|144.26|142.76|187
1610937000000|2021-01-18 02:30:00|144.44|142.94|143.96|142.46|144.62|143.12|143.96|142.46|323
1610937300000|2021-01-18 02:35:00|143.97|142.47|143.86|142.36|144.07|142.57|143.75|142.25|427
1610937600000|2021-01-18 02:40:00|143.87|142.37|144.01|142.51|144.02|142.52|143.78|142.28|410
1610937900000|2021-01-18 02:45:00|143.97|142.47|143.66|142.16|144.17|142.67|143.65|142.15|459
1610938200000|2021-01-18 02:50:00|143.65|142.15|142.31|140.81|143.74|142.24|142.31|140.81|481
1610938500000|2021-01-18 02:55:00|142.32|140.82|142.03|140.53|142.53|141.03|141.79|140.29|469
1610938800000|2021-01-18 03:00:00|142.04|140.54|141.91|140.41|142.5|141|141.91|140.41|478
1610939100000|2021-01-18 03:05:00|141.9|140.4|142.13|140.63|142.24|140.74|141.88|140.38|437
1610939400000|2021-01-18 03:10:00|142.14|140.64|141.86|140.36|142.14|140.64|141.72|140.22|401
1610939700000|2021-01-18 03:15:00|141.87|140.37|141.37|139.87|141.94|140.44|141.27|139.77|481
1610940000000|2021-01-18 03:20:00|141.36|139.86|140.3|138.8|141.4|139.9|140.26|138.76|639
1610940300000|2021-01-18 03:25:00|140.28|138.78|140.09|138.59|140.59|139.09|139.78|138.28|611
1610940600000|2021-01-18 03:30:00|140.07|138.57|140.05|138.55|140.54|139.04|139.49|137.99|695
1610940900000|2021-01-18 03:35:00|140.02|138.52|139.63|138.13|140.12|138.62|139.62|138.12|556
1610941200000|2021-01-18 03:40:00|139.62|138.12|139.66|138.16|140.2|138.7|139.4|137.9|536
1610941500000|2021-01-18 03:45:00|139.67|138.17|139.39|137.89|140.04|138.54|139.28|137.78|552
1610941800000|2021-01-18 03:50:00|139.4|137.9|140.15|138.65|140.15|138.65|139.4|137.9|652
1610942100000|2021-01-18 03:55:00|140.17|138.67|140.22|138.72|140.57|139.07|140.15|138.65|426
1610942400000|2021-01-18 04:00:00|140.23|138.73|140.5|139|140.51|139.01|139.88|138.38|479
1610942700000|2021-01-18 04:05:00|140.51|139.01|140.42|138.92|140.85|139.35|140.37|138.87|370
1610943000000|2021-01-18 04:10:00|140.41|138.91|140.52|139.02|140.67|139.17|140.29|138.79|338
1610943300000|2021-01-18 04:15:00|140.54|139.04|140.38|138.88|140.64|139.14|140.32|138.82|281
1610943600000|2021-01-18 04:20:00|140.39|138.89|140.73|139.23|140.94|139.44|140.34|138.84|309
1610943900000|2021-01-18 04:25:00|140.74|139.24|140.88|139.38|141.02|139.52|140.73|139.23|315
1610944200000|2021-01-18 04:30:00|140.87|139.37|140.45|138.95|140.87|139.37|140.37|138.87|329
1610944500000|2021-01-18 04:35:00|140.46|138.96|140.08|138.58|140.46|138.96|139.92|138.42|445
1610944800000|2021-01-18 04:40:00|140.09|138.59|140.78|139.28|140.82|139.32|139.97|138.47|334
1610945100000|2021-01-18 04:45:00|140.77|139.27|139.8|138.3|141.08|139.58|139.69|138.19|466
1610945400000|2021-01-18 04:50:00|139.81|138.31|140.57|139.07|140.86|139.36|139.79|138.29|532
1610945700000|2021-01-18 04:55:00|140.58|139.08|140.26|138.76|140.62|139.12|140.1|138.6|401
1610946000000|2021-01-18 05:00:00|140.25|138.75|140.51|139.01|140.6|139.1|140.07|138.57|368
1610946300000|2021-01-18 05:05:00|140.5|139|140.4|138.9|140.63|139.13|140.35|138.85|307
1610946600000|2021-01-18 05:10:00|140.39|138.89|140.46|138.96|140.61|139.11|140.38|138.88|370
1610946900000|2021-01-18 05:15:00|140.45|138.95|140.19|138.69|140.46|138.96|140.08|138.58|379
1610947200000|2021-01-18 05:20:00|140.2|138.7|139.27|137.77|140.2|138.7|139.23|137.73|480
1610947500000|2021-01-18 05:25:00|139.28|137.78|139.5|138|139.77|138.27|139.28|137.78|502
1610947800000|2021-01-18 05:30:00|139.48|137.98|139.66|138.16|139.95|138.45|139.29|137.79|425
1610948100000|2021-01-18 05:35:00|139.67|138.17|140.41|138.91|140.41|138.91|139.5|138|385
1610948400000|2021-01-18 05:40:00|140.42|138.92|141.09|139.59|141.09|139.59|140.37|138.87|313
1610948700000|2021-01-18 05:45:00|141.08|139.58|141.11|139.61|141.2|139.7|140.9|139.4|360
1610949000000|2021-01-18 05:50:00|141.13|139.63|141.23|139.73|141.47|139.97|140.97|139.47|385
1610949300000|2021-01-18 05:55:00|141.22|139.72|141.23|139.73|141.45|139.95|141.21|139.71|319
1610949600000|2021-01-18 06:00:00|141.24|139.74|141.09|139.59|141.39|139.89|141.09|139.59|256
1610949900000|2021-01-18 06:05:00|141.1|139.6|140.92|139.42|141.46|139.96|140.92|139.42|368
1610950200000|2021-01-18 06:10:00|140.93|139.43|140.9|139.4|140.96|139.46|140.75|139.25|270
1610950500000|2021-01-18 06:15:00|140.91|139.41|140.52|139.02|140.98|139.48|140.4|138.9|395
1610950800000|2021-01-18 06:20:00|140.53|139.03|140.39|138.89|140.72|139.22|140.39|138.89|386
1610951100000|2021-01-18 06:25:00|140.4|138.9|140.56|139.06|140.76|139.26|140.4|138.9|362
1610951400000|2021-01-18 06:30:00|140.54|139.04|140.9|139.4|140.94|139.44|140.44|138.94|330
1610951700000|2021-01-18 06:35:00|140.93|139.43|140.15|138.65|140.93|139.43|140.11|138.61|429
1610952000000|2021-01-18 06:40:00|140.17|138.67|140.41|138.91|140.52|139.02|140.15|138.65|331
1610952300000|2021-01-18 06:45:00|140.42|138.92|140.38|138.88|140.65|139.15|140.33|138.83|351
1610952600000|2021-01-18 06:50:00|140.39|138.89|140.41|138.91|140.68|139.18|140.26|138.76|410
1610952900000|2021-01-18 06:55:00|140.4|138.9|140.34|138.84|140.53|139.03|140.21|138.71|454
1610953200000|2021-01-18 07:00:00|140.36|138.86|140.42|138.92|140.43|138.93|140.18|138.68|402
1610953500000|2021-01-18 07:05:00|140.43|138.93|142.29|140.79|142.29|140.79|140.42|138.92|555
1610953800000|2021-01-18 07:10:00|142.28|140.78|142.48|140.98|142.64|141.14|142.12|140.62|477
1610954100000|2021-01-18 07:15:00|142.49|140.99|142.47|140.97|142.61|141.11|142.38|140.88|348
1610954400000|2021-01-18 07:20:00|142.48|140.98|143.11|141.61|143.2|141.7|142.46|140.96|561
1610954700000|2021-01-18 07:25:00|143.1|141.6|142.75|141.25|143.33|141.83|142.73|141.23|419
1610955000000|2021-01-18 07:30:00|142.74|141.24|144.12|142.62|144.13|142.63|142.74|141.24|495
1610955300000|2021-01-18 07:35:00|144.11|142.61|143.53|142.03|144.13|142.63|143.52|142.02|455
1610955600000|2021-01-18 07:40:00|143.52|142.02|143.42|141.92|143.66|142.16|143.38|141.88|272
1610955900000|2021-01-18 07:45:00|143.41|141.91|143.19|141.69|143.66|142.16|143.06|141.56|377
1610956200000|2021-01-18 07:50:00|143.2|141.7|143.32|141.82|143.53|142.03|143.13|141.63|424
1610956500000|2021-01-18 07:55:00|143.33|141.83|143.36|141.86|143.45|141.95|143.15|141.65|290
1610956800000|2021-01-18 08:00:00|143.35|141.85|143.16|141.66|143.6|142.1|143.15|141.65|257
1610957100000|2021-01-18 08:05:00|143.17|141.67|143.34|141.84|143.37|141.87|143.12|141.62|181
1610957400000|2021-01-18 08:10:00|143.33|141.83|143.39|141.89|143.63|142.13|143.27|141.77|205
1610957700000|2021-01-18 08:15:00|143.4|141.9|143.59|142.09|144.11|142.61|143.38|141.88|420
1610958000000|2021-01-18 08:20:00|143.58|142.08|143.52|142.02|143.58|142.08|143.25|141.75|414
1610958300000|2021-01-18 08:25:00|143.51|142.01|143.42|141.92|143.56|142.06|143.36|141.86|408
1610958600000|2021-01-18 08:30:00|143.43|141.93|143.18|141.68|143.51|142.01|143.16|141.66|351
1610958900000|2021-01-18 08:35:00|143.19|141.69|143.21|141.71|143.28|141.78|143.07|141.57|365
1610959200000|2021-01-18 08:40:00|143.2|141.7|143.08|141.58|143.4|141.9|142.77|141.27|340
1610959500000|2021-01-18 08:45:00|143.16|141.66|143.51|142.01|143.51|142.01|143.04|141.54|306
1610959800000|2021-01-18 08:50:00|143.5|142|143.62|142.12|143.73|142.23|143.45|141.95|253
1610960100000|2021-01-18 08:55:00|143.63|142.13|143.52|142.02|143.63|142.13|143.02|141.52|404
1610960400000|2021-01-18 09:00:00|143.51|142.01|143.93|142.43|144.31|142.81|143.49|141.99|519
1610960700000|2021-01-18 09:05:00|143.94|142.44|143.89|142.39|144.09|142.59|143.56|142.06|401
1610961000000|2021-01-18 09:10:00|143.88|142.38|144.42|142.92|144.66|143.16|143.88|142.38|551
1610961300000|2021-01-18 09:15:00|144.43|142.93|143.43|141.93|144.44|142.94|143.25|141.75|436
1610961600000|2021-01-18 09:20:00|143.44|141.94|143.27|141.77|143.55|142.05|143.16|141.66|343
1610961900000|2021-01-18 09:25:00|143.28|141.78|143.06|141.56|143.39|141.89|143.04|141.54|298
1610962200000|2021-01-18 09:30:00|143.07|141.57|142.97|141.47|143.17|141.67|142.8|141.3|346
1610962500000|2021-01-18 09:35:00|142.96|141.46|142.44|140.94|143.07|141.57|142.39|140.89|375
1610962800000|2021-01-18 09:40:00|142.46|140.96|142.57|141.07|142.61|141.11|142.31|140.81|347
1610963100000|2021-01-18 09:45:00|142.56|141.06|142.58|141.08|142.94|141.44|142.51|141.01|358
1610963400000|2021-01-18 09:50:00|142.57|141.07|142.72|141.22|142.91|141.41|142.56|141.06|306
1610963700000|2021-01-18 09:55:00|142.73|141.23|143.12|141.62|143.12|141.62|142.7|141.2|376
1610964000000|2021-01-18 10:00:00|143.13|141.63|143.13|141.63|143.19|141.69|142.84|141.34|361
1610964300000|2021-01-18 10:05:00|143.12|141.62|142.89|141.39|143.13|141.63|142.59|141.09|342
1610964600000|2021-01-18 10:10:00|142.88|141.38|141.95|140.45|142.88|141.38|141.67|140.17|416
1610964900000|2021-01-18 10:15:00|141.94|140.44|141.49|139.99|142.21|140.71|141.43|139.93|497
1610965200000|2021-01-18 10:20:00|141.5|140|141.57|140.07|141.63|140.13|141.34|139.84|341
1610965500000|2021-01-18 10:25:00|141.55|140.05|141.58|140.08|141.6|140.1|141.37|139.87|323
1610965800000|2021-01-18 10:30:00|141.6|140.1|141.96|140.46|141.96|140.46|141.38|139.88|307
1610966100000|2021-01-18 10:35:00|141.95|140.45|141.87|140.37|141.95|140.45|141.57|140.07|292
1610966400000|2021-01-18 10:40:00|141.86|140.36|142.04|140.54|142.07|140.57|141.78|140.28|196
1610966700000|2021-01-18 10:45:00|142.05|140.55|142.07|140.57|142.21|140.71|141.91|140.41|228
1610967000000|2021-01-18 10:50:00|142.06|140.56|142|140.5|142.14|140.64|141.97|140.47|196
1610967300000|2021-01-18 10:55:00|142.01|140.51|141.96|140.46|142.08|140.58|141.86|140.36|299
1610967600000|2021-01-18 11:00:00|141.95|140.45|141.53|140.03|142.05|140.55|141.52|140.02|345
1610967900000|2021-01-18 11:05:00|141.52|140.02|140.55|139.05|141.54|140.04|140.52|139.02|398
1610968200000|2021-01-18 11:10:00|140.54|139.04|140.83|139.33|140.89|139.39|140.49|138.99|334
1610968500000|2021-01-18 11:15:00|140.84|139.34|140.95|139.45|141.14|139.64|140.76|139.26|379
1610968800000|2021-01-18 11:20:00|140.96|139.46|140.96|139.46|140.99|139.49|140.86|139.36|140
1610969100000|2021-01-18 11:25:00|140.97|139.47|141.29|139.79|141.34|139.84|140.79|139.29|333
1610969400000|2021-01-18 11:30:00|141.31|139.81|141.25|139.75|141.4|139.9|141.15|139.65|347
1610969700000|2021-01-18 11:35:00|141.24|139.74|141.37|139.87|141.44|139.94|140.99|139.49|281
1610970000000|2021-01-18 11:40:00|141.39|139.89|141.25|139.75|141.41|139.91|141.15|139.65|218
1610970300000|2021-01-18 11:45:00|141.26|139.76|141.75|140.25|141.75|140.25|140.87|139.37|352
1610970600000|2021-01-18 11:50:00|141.76|140.26|142.63|141.13|142.76|141.26|141.75|140.25|499
1610970900000|2021-01-18 11:55:00|142.64|141.14|142.63|141.13|142.72|141.22|142.47|140.97|377
1610971200000|2021-01-18 12:00:00|142.64|141.14|143.05|141.55|143.05|141.55|142.45|140.95|346
1610971500000|2021-01-18 12:05:00|143.06|141.56|145.53|144.03|145.53|144.03|143.05|141.55|665
1610971800000|2021-01-18 12:10:00|145.54|144.04|146.1|144.6|146.23|144.73|145.34|143.84|555
1610972100000|2021-01-18 12:15:00|146.11|144.61|147.63|146.13|147.7|146.2|146.11|144.61|452
1610972400000|2021-01-18 12:20:00|147.65|146.15|149.67|148.17|149.72|148.22|147.31|145.81|679
1610972700000|2021-01-18 12:25:00|149.68|148.18|149.49|147.99|151.5|150|149.25|147.75|619
1610973000000|2021-01-18 12:30:00|149.5|148|151.82|150.32|152.32|150.82|149.39|147.89|622
1610973300000|2021-01-18 12:35:00|151.83|150.33|151.84|150.34|153.57|152.07|151.79|150.29|568
1610973600000|2021-01-18 12:40:00|151.83|150.33|152.16|150.66|152.61|151.11|151.76|150.26|494
1610973900000|2021-01-18 12:45:00|152.17|150.67|152.83|151.33|152.84|151.34|151.64|150.14|586
1610974200000|2021-01-18 12:50:00|152.82|151.32|153.99|152.49|154.71|153.21|152.82|151.32|656
1610974500000|2021-01-18 12:55:00|154.01|152.51|155.05|153.55|155.4|153.9|153.35|151.85|627
1610974800000|2021-01-18 13:00:00|155.03|153.53|152.9|151.4|155.27|153.77|152.87|151.37|736
1610975100000|2021-01-18 13:05:00|152.89|151.39|153.92|152.42|154.31|152.81|152.87|151.37|671
1610975400000|2021-01-18 13:10:00|153.9|152.4|152.91|151.41|153.92|152.42|152.84|151.34|568
1610975700000|2021-01-18 13:15:00|152.89|151.39|152.88|151.38|152.95|151.45|151.93|150.43|583
1610976000000|2021-01-18 13:20:00|152.9|151.4|153.57|152.07|154.04|152.54|152.63|151.13|526
1610976300000|2021-01-18 13:25:00|153.6|152.1|152.84|151.34|153.81|152.31|152.78|151.28|462
1610976600000|2021-01-18 13:30:00|152.83|151.33|153.29|151.79|153.29|151.79|152.68|151.18|559
1610976900000|2021-01-18 13:35:00|153.31|151.81|152.21|150.71|153.36|151.86|152.19|150.69|542
1610977200000|2021-01-18 13:40:00|152.23|150.73|152.47|150.97|152.69|151.19|152.08|150.58|478
1610977500000|2021-01-18 13:45:00|152.46|150.96|152.67|151.17|153.13|151.63|152.39|150.89|474
1610977800000|2021-01-18 13:50:00|152.66|151.16|152.86|151.36|152.96|151.46|152.44|150.94|434
1610978100000|2021-01-18 13:55:00|152.84|151.34|152.14|150.64|153.1|151.6|152.06|150.56|472
1610978400000|2021-01-18 14:00:00|152.13|150.63|152.17|150.67|152.79|151.29|151.98|150.48|441
1610978700000|2021-01-18 14:05:00|152.18|150.68|152.75|151.25|152.85|151.35|152.09|150.59|340
1610979000000|2021-01-18 14:10:00|152.76|151.26|152.25|150.75|153.07|151.57|152.19|150.69|595
1610979300000|2021-01-18 14:15:00|152.23|150.73|151.96|150.46|152.39|150.89|151.75|150.25|491
1610979600000|2021-01-18 14:20:00|151.95|150.45|152.72|151.22|152.72|151.22|151.95|150.45|504
1610979900000|2021-01-18 14:25:00|152.71|151.21|152.68|151.18|152.82|151.32|152.35|150.85|523
1610980200000|2021-01-18 14:30:00|152.69|151.19|150.2|148.7|152.75|151.25|150.18|148.68|571
1610980500000|2021-01-18 14:35:00|150.18|148.68|149.87|148.37|150.21|148.71|148.66|147.16|761
1610980800000|2021-01-18 14:40:00|149.91|148.41|149.99|148.49|150.51|149.01|149.84|148.34|566
1610981100000|2021-01-18 14:45:00|149.98|148.48|149.48|147.98|150|148.5|148.56|147.06|573
1610981400000|2021-01-18 14:50:00|149.49|147.99|150.12|148.62|150.52|149.02|149.48|147.98|514
1610981700000|2021-01-18 14:55:00|150.11|148.61|150.38|148.88|150.39|148.89|149.96|148.46|441
1610982000000|2021-01-18 15:00:00|150.39|148.89|149.54|148.04|150.52|149.02|149.24|147.74|506
1610982300000|2021-01-18 15:05:00|149.55|148.05|150.33|148.83|150.43|148.93|149.55|148.05|463
1610982600000|2021-01-18 15:10:00|150.31|148.81|151.05|149.55|151.09|149.59|150.28|148.78|465
1610982900000|2021-01-18 15:15:00|151.03|149.53|150.02|148.52|151.04|149.54|149.7|148.2|538
1610983200000|2021-01-18 15:20:00|150.04|148.54|149.91|148.41|150.39|148.89|149.91|148.41|538
1610983500000|2021-01-18 15:25:00|149.93|148.43|149.22|147.72|149.95|148.45|149.22|147.72|535
1610983800000|2021-01-18 15:30:00|149.21|147.71|149.4|147.9|149.73|148.23|149.21|147.71|447
1610984100000|2021-01-18 15:35:00|149.41|147.91|150.14|148.64|150.33|148.83|149.35|147.85|377
1610984400000|2021-01-18 15:40:00|150.11|148.61|149.96|148.46|150.12|148.62|149.87|148.37|373
1610984700000|2021-01-18 15:45:00|149.94|148.44|150.38|148.88|150.42|148.92|149.36|147.86|554
1610985000000|2021-01-18 15:50:00|150.37|148.87|150.65|149.15|150.72|149.22|150.37|148.87|396
1610985300000|2021-01-18 15:55:00|150.66|149.16|152.01|150.51|152.03|150.53|150.49|148.99|501
1610985600000|2021-01-18 16:00:00|152.02|150.52|151.59|150.09|153.66|152.16|151.2|149.7|759
1610985900000|2021-01-18 16:05:00|151.57|150.07|150.51|149.01|151.63|150.13|149.81|148.31|635
1610986200000|2021-01-18 16:10:00|150.47|148.97|150|148.5|150.49|148.99|149.82|148.32|538
1610986500000|2021-01-18 16:15:00|149.99|148.49|149.06|147.56|149.99|148.49|148.62|147.12|665
1610986800000|2021-01-18 16:20:00|149.05|147.55|149.47|147.97|149.67|148.17|148.86|147.36|537
1610987100000|2021-01-18 16:25:00|149.46|147.96|150.26|148.76|150.49|148.99|149.46|147.96|445
1610987400000|2021-01-18 16:30:00|150.27|148.77|150.16|148.66|150.46|148.96|150|148.5|502
1610987700000|2021-01-18 16:35:00|150.15|148.65|150.11|148.61|150.19|148.69|149.87|148.37|381
1610988000000|2021-01-18 16:40:00|150.1|148.6|149.89|148.39|150.21|148.71|149.89|148.39|323
1610988300000|2021-01-18 16:45:00|149.9|148.4|149.31|147.81|149.96|148.46|149.14|147.64|412
1610988600000|2021-01-18 16:50:00|149.3|147.8|149.02|147.52|149.49|147.99|148.65|147.15|443
1610988900000|2021-01-18 16:55:00|149.04|147.54|148.99|147.49|149.62|148.12|148.97|147.47|467
1610989200000|2021-01-18 17:00:00|149|147.5|149.38|147.88|149.85|148.35|149|147.5|554
1610989500000|2021-01-18 17:05:00|149.39|147.89|149.34|147.84|149.82|148.32|149.34|147.84|400
1610989800000|2021-01-18 17:10:00|149.33|147.83|148.47|146.97|149.4|147.9|148.47|146.97|444
1610990100000|2021-01-18 17:15:00|148.44|146.94|147.8|146.3|148.47|146.97|147.55|146.05|672
1610990400000|2021-01-18 17:20:00|147.81|146.31|147.08|145.58|148.09|146.59|146.41|144.91|701
1610990700000|2021-01-18 17:25:00|147.07|145.57|146.78|145.28|147.69|146.19|146.78|145.28|669
1610991000000|2021-01-18 17:30:00|146.79|145.29|147.41|145.91|147.54|146.04|146.79|145.29|531
1610991300000|2021-01-18 17:35:00|147.42|145.92|147.29|145.79|147.52|146.02|146.87|145.37|451
1610991600000|2021-01-18 17:40:00|147.26|145.76|147.56|146.06|147.96|146.46|146.86|145.36|663
1610991900000|2021-01-18 17:45:00|147.57|146.07|147.55|146.05|147.93|146.43|147.35|145.85|465
1610992200000|2021-01-18 17:50:00|147.53|146.03|147.83|146.33|147.9|146.4|147.53|146.03|380
1610992500000|2021-01-18 17:55:00|147.82|146.32|148|146.5|148.2|146.7|147.68|146.18|395
1610992800000|2021-01-18 18:00:00|148.01|146.51|147.87|146.37|148.33|146.83|147.75|146.25|408
1610993100000|2021-01-18 18:05:00|147.86|146.36|149.15|147.65|149.28|147.78|147.86|146.36|515
1610993400000|2021-01-18 18:10:00|149.16|147.66|149.04|147.54|149.18|147.68|148.9|147.4|442
1610993700000|2021-01-18 18:15:00|149.03|147.53|148.85|147.35|149.22|147.72|148.8|147.3|379
1610994000000|2021-01-18 18:20:00|148.86|147.36|149.08|147.58|149.13|147.63|148.86|147.36|381
1610994300000|2021-01-18 18:25:00|149.07|147.57|149.29|147.79|149.42|147.92|148.93|147.43|396
1610994600000|2021-01-18 18:30:00|149.3|147.8|149.01|147.51|149.36|147.86|148.88|147.38|343
1610994900000|2021-01-18 18:35:00|149.02|147.52|149.34|147.84|149.41|147.91|148.89|147.39|331
1610995200000|2021-01-18 18:40:00|149.35|147.85|149.29|147.79|149.55|148.05|149.17|147.67|365
1610995500000|2021-01-18 18:45:00|149.3|147.8|148.88|147.38|149.37|147.87|148.86|147.36|453
1610995800000|2021-01-18 18:50:00|148.87|147.37|148.75|147.25|148.99|147.49|148.58|147.08|411
1610996100000|2021-01-18 18:55:00|148.74|147.24|149.08|147.58|149.13|147.63|148.72|147.22|408
1610996400000|2021-01-18 19:00:00|149.06|147.56|149.18|147.68|149.2|147.7|148.74|147.24|346
1610996700000|2021-01-18 19:05:00|149.19|147.69|149.15|147.65|149.27|147.77|149.07|147.57|329
1610997000000|2021-01-18 19:10:00|149.16|147.66|149.37|147.87|149.45|147.95|149.14|147.64|293
1610997300000|2021-01-18 19:15:00|149.38|147.88|149.26|147.76|149.47|147.97|149.14|147.64|404
1610997600000|2021-01-18 19:20:00|149.25|147.75|149.06|147.56|149.3|147.8|149.05|147.55|289
1610997900000|2021-01-18 19:25:00|149.07|147.57|148.84|147.34|149.17|147.67|148.71|147.21|467
1610998200000|2021-01-18 19:30:00|148.85|147.35|148.93|147.43|148.95|147.45|148.75|147.25|356
1610998500000|2021-01-18 19:35:00|148.94|147.44|148.92|147.42|149.09|147.59|148.62|147.12|339
1610998800000|2021-01-18 19:40:00|148.91|147.41|149|147.5|149.05|147.55|148.8|147.3|279
1610999100000|2021-01-18 19:45:00|149.01|147.51|149.27|147.77|149.27|147.77|148.66|147.16|391
1610999400000|2021-01-18 19:50:00|149.28|147.78|149.15|147.65|149.67|148.17|149.14|147.64|447
1610999700000|2021-01-18 19:55:00|149.14|147.64|148.91|147.41|149.35|147.85|148.8|147.3|456
1611000000000|2021-01-18 20:00:00|148.92|147.42|149.17|147.67|149.74|148.24|148.92|147.42|399
1611000300000|2021-01-18 20:05:00|149.18|147.68|148.94|147.44|149.27|147.77|148.86|147.36|279
1611000600000|2021-01-18 20:10:00|148.93|147.43|149.24|147.74|149.25|147.75|148.92|147.42|321
1611000900000|2021-01-18 20:15:00|149.25|147.75|149.04|147.54|149.27|147.77|148.96|147.46|396
1611001200000|2021-01-18 20:20:00|149.05|147.55|149.23|147.73|149.29|147.79|148.93|147.43|305
1611001500000|2021-01-18 20:25:00|149.24|147.74|149.27|147.77|149.46|147.96|149.15|147.65|315
1611001800000|2021-01-18 20:30:00|149.31|147.81|149.99|148.49|150.07|148.57|149.28|147.78|488
1611002100000|2021-01-18 20:35:00|149.98|148.48|149.82|148.32|150.16|148.66|149.8|148.3|430
1611002400000|2021-01-18 20:40:00|149.83|148.33|149.77|148.27|150.1|148.6|149.76|148.26|363
1611002700000|2021-01-18 20:45:00|149.76|148.26|149.59|148.09|149.8|148.3|149.48|147.98|276
1611003000000|2021-01-18 20:50:00|149.58|148.08|149.46|147.96|149.63|148.13|149.29|147.79|306
1611003300000|2021-01-18 20:55:00|149.45|147.95|149.35|147.85|149.75|148.25|149.27|147.77|319
1611003600000|2021-01-18 21:00:00|149.34|147.84|149.73|148.23|149.79|148.29|149.33|147.83|367
1611003900000|2021-01-18 21:05:00|149.7|148.2|149.4|147.9|150.03|148.53|149.36|147.86|317
1611004200000|2021-01-18 21:10:00|149.41|147.91|149.79|148.29|149.81|148.31|149.05|147.55|425
1611004500000|2021-01-18 21:15:00|149.78|148.28|149.76|148.26|150.05|148.55|149.64|148.14|417
1611004800000|2021-01-18 21:20:00|149.75|148.25|149.7|148.2|149.78|148.28|149.46|147.96|364
1611005100000|2021-01-18 21:25:00|149.69|148.19|149.94|148.44|150.03|148.53|149.63|148.13|254
1611005400000|2021-01-18 21:30:00|149.93|148.43|150.05|148.55|150.17|148.67|149.52|148.02|308
1611005700000|2021-01-18 21:35:00|150.06|148.56|149.78|148.28|150.11|148.61|149.69|148.19|416
1611006000000|2021-01-18 21:40:00|149.77|148.27|149.76|148.26|149.88|148.38|149.56|148.06|319
1611006300000|2021-01-18 21:45:00|149.77|148.27|149.89|148.39|150.04|148.54|149.75|148.25|346
1611006600000|2021-01-18 21:50:00|149.88|148.38|149.92|148.42|149.95|148.45|149.69|148.19|239
1611006900000|2021-01-18 21:55:00|149.91|148.41|149.83|148.33|150|148.5|149.74|148.24|237
1611007200000|2021-01-18 22:00:00|149.82|148.32|150.16|148.66|150.29|148.79|149.82|148.32|210
1611007500000|2021-01-18 22:05:00|150.17|148.67|150.29|148.79|150.31|148.81|150.11|148.61|140
1611007800000|2021-01-18 22:10:00|150.3|148.8|150.43|148.93|150.45|148.95|150.12|148.62|190
1611008100000|2021-01-18 22:15:00|150.42|148.92|149.88|148.38|150.46|148.96|149.87|148.37|190
1611008400000|2021-01-18 22:20:00|149.87|148.37|149.44|147.94|149.89|148.39|149.43|147.93|215
1611008700000|2021-01-18 22:25:00|149.45|147.95|149.51|148.01|149.76|148.26|149.42|147.92|197
1611009000000|2021-01-18 22:30:00|149.5|148|149.72|148.22|149.76|148.26|149.5|148|136
1611009300000|2021-01-18 22:35:00|149.73|148.23|149.85|148.35|150.03|148.53|149.65|148.15|293
1611009600000|2021-01-18 22:40:00|149.86|148.36|149.84|148.34|149.96|148.46|149.67|148.17|274
1611009900000|2021-01-18 22:45:00|149.82|148.32|149.93|148.43|150.05|148.55|149.81|148.31|226
1611010200000|2021-01-18 22:50:00|149.92|148.42|149.94|148.44|149.97|148.47|149.84|148.34|232
1611010500000|2021-01-18 22:55:00|149.95|148.45|149.94|148.44|150.07|148.57|149.79|148.29|290
1611010800000|2021-01-18 23:00:00|149.93|148.43|150.19|148.69|150.31|148.81|149.93|148.43|255
1611011100000|2021-01-18 23:05:00|150.18|148.68|150.6|149.1|150.6|149.1|150.16|148.66|302
1611011400000|2021-01-18 23:10:00|150.61|149.11|149.85|148.35|150.68|149.18|149.7|148.2|434
1611011700000|2021-01-18 23:15:00|149.86|148.36|150.25|148.75|150.34|148.84|149.78|148.28|432
1611012000000|2021-01-18 23:20:00|150.26|148.76|150.38|148.88|150.5|149|149.97|148.47|375
1611012300000|2021-01-18 23:25:00|150.39|148.89|150.53|149.03|150.54|149.04|150.15|148.65|321
1611012600000|2021-01-18 23:30:00|150.54|149.04|152.06|150.56|152.09|150.59|150.48|148.98|443
1611012900000|2021-01-18 23:35:00|152.03|150.53|152.26|150.76|152.69|151.19|152|150.5|475
1611013200000|2021-01-18 23:40:00|152.25|150.75|152.63|151.13|152.73|151.23|152.13|150.63|415
1611013500000|2021-01-18 23:45:00|152.62|151.12|152.67|151.17|152.7|151.2|152.34|150.84|396
1611013800000|2021-01-18 23:50:00|152.66|151.16|153.56|152.06|153.77|152.27|152.62|151.12|591
1611014100000|2021-01-18 23:55:00|153.55|152.05|152.72|151.22|153.56|152.06|152.4|150.9|559
1611014400000|2021-01-19 00:00:00|152.73|151.23|153.65|152.15|153.89|152.39|152.72|151.22|665
1611014700000|2021-01-19 00:05:00|153.67|152.17|152.55|151.05|153.67|152.17|152.52|151.02|658
1611015000000|2021-01-19 00:10:00|152.54|151.04|151.91|150.41|152.67|151.17|151.31|149.81|652
1611015300000|2021-01-19 00:15:00|151.89|150.39|151.51|150.01|152.52|151.02|151.49|149.99|578
1611015600000|2021-01-19 00:20:00|151.49|149.99|151.16|149.66|151.86|150.36|151.05|149.55|500
1611015900000|2021-01-19 00:25:00|151.15|149.65|151.21|149.71|151.8|150.3|151.15|149.65|532
1611016200000|2021-01-19 00:30:00|151.19|149.69|151.2|149.7|151.6|150.1|151.08|149.58|403
1611016500000|2021-01-19 00:35:00|151.19|149.69|151.2|149.7|151.49|149.99|151.03|149.53|454
1611016800000|2021-01-19 00:40:00|151.21|149.71|151.41|149.91|151.65|150.15|151.18|149.68|360
1611017100000|2021-01-19 00:45:00|151.4|149.9|151.33|149.83|151.69|150.19|151.3|149.8|398
1611017400000|2021-01-19 00:50:00|151.32|149.82|151.3|149.8|151.39|149.89|151.11|149.61|317
1611017700000|2021-01-19 00:55:00|151.29|149.79|151.91|150.41|152.05|150.55|151.29|149.79|389
1611018000000|2021-01-19 01:00:00|151.92|150.42|152.04|150.54|152.2|150.7|151.83|150.33|430
1611018300000|2021-01-19 01:05:00|152.03|150.53|152.37|150.87|152.37|150.87|152.03|150.53|226
1611018600000|2021-01-19 01:10:00|152.38|150.88|153.34|151.84|153.65|152.15|152.38|150.88|587
1611018900000|2021-01-19 01:15:00|153.35|151.85|153.56|152.06|153.59|152.09|153.02|151.52|488
1611019200000|2021-01-19 01:20:00|153.55|152.05|154.54|153.04|154.87|153.37|153.52|152.02|617
1611019500000|2021-01-19 01:25:00|154.53|153.03|155.84|154.34|155.85|154.35|154.51|153.01|589
1611019800000|2021-01-19 01:30:00|155.8|154.3|157.75|156.25|157.77|156.27|155.75|154.25|659
1611020100000|2021-01-19 01:35:00|157.74|156.24|158.55|157.05|158.55|157.05|157.37|155.87|785
1611020400000|2021-01-19 01:40:00|158.51|157.01|157.19|155.69|158.56|157.06|156.83|155.33|705
1611020700000|2021-01-19 01:45:00|157.18|155.68|157.44|155.94|158.27|156.77|157.12|155.62|717
1611021000000|2021-01-19 01:50:00|157.42|155.92|156.61|155.11|157.78|156.28|156.59|155.09|670
1611021300000|2021-01-19 01:55:00|156.57|155.07|156.35|154.85|156.65|155.15|155.66|154.16|691
1611021600000|2021-01-19 02:00:00|156.37|154.87|157.35|155.85|157.64|156.14|156.37|154.87|759
1611021900000|2021-01-19 02:05:00|157.36|155.86|157.41|155.91|157.7|156.2|157.13|155.63|571
1611022200000|2021-01-19 02:10:00|157.42|155.92|157.2|155.7|157.42|155.92|156.63|155.13|508
1611022500000|2021-01-19 02:15:00|157.19|155.69|156.59|155.09|157.62|156.12|156.45|154.95|549
1611022800000|2021-01-19 02:20:00|156.6|155.1|156.21|154.71|156.6|155.1|155.97|154.47|584
1611023100000|2021-01-19 02:25:00|156.24|154.74|156.44|154.94|156.44|154.94|155.63|154.13|608
1611023400000|2021-01-19 02:30:00|156.43|154.93|156.64|155.14|156.85|155.35|156.04|154.54|464
1611023700000|2021-01-19 02:35:00|156.65|155.15|157.44|155.94|157.46|155.96|156.56|155.06|475
1611024000000|2021-01-19 02:40:00|157.45|155.95|156.83|155.33|158.01|156.51|156.78|155.28|646
1611024300000|2021-01-19 02:45:00|156.82|155.32|157.64|156.14|157.72|156.22|156.57|155.07|544
1611024600000|2021-01-19 02:50:00|157.63|156.13|158.93|157.43|158.98|157.48|157.57|156.07|601
1611024900000|2021-01-19 02:55:00|158.89|157.39|159.56|158.06|159.75|158.25|158.68|157.18|600
1611025200000|2021-01-19 03:00:00|159.55|158.05|158.63|157.13|160|158.5|158.39|156.89|658
1611025500000|2021-01-19 03:05:00|158.65|157.15|160.25|158.75|160.25|158.75|158.45|156.95|623
1611025800000|2021-01-19 03:10:00|160.23|158.73|160.77|159.27|161.04|159.54|160.17|158.67|630
1611026100000|2021-01-19 03:15:00|160.79|159.29|160.2|158.7|160.83|159.33|160|158.5|616
1611026400000|2021-01-19 03:20:00|160.21|158.71|159.28|157.78|160.27|158.77|159.27|157.77|469
1611026700000|2021-01-19 03:25:00|159.27|157.77|159.3|157.8|159.81|158.31|158.98|157.48|487
1611027000000|2021-01-19 03:30:00|159.29|157.79|158.77|157.27|159.42|157.92|158.49|156.99|519
1611027300000|2021-01-19 03:35:00|158.73|157.23|159.23|157.73|159.52|158.02|158.6|157.1|484
1611027600000|2021-01-19 03:40:00|159.24|157.74|159.63|158.13|159.89|158.39|159.24|157.74|539
1611027900000|2021-01-19 03:45:00|159.62|158.12|160.52|159.02|160.53|159.03|159.49|157.99|473
1611028200000|2021-01-19 03:50:00|160.51|159.01|159.97|158.47|160.51|159.01|159.42|157.92|471
1611028500000|2021-01-19 03:55:00|159.99|158.49|159.38|157.88|160.69|159.19|159.36|157.86|530
1611028800000|2021-01-19 04:00:00|159.39|157.89|160.01|158.51|160.21|158.71|159.07|157.57|618
1611029100000|2021-01-19 04:05:00|160|158.5|161.37|159.87|161.37|159.87|159.64|158.14|589
1611029400000|2021-01-19 04:10:00|161.49|159.99|160.9|159.4|161.66|160.16|160.9|159.4|631
1611029700000|2021-01-19 04:15:00|160.89|159.39|160.26|158.76|161.14|159.64|159.96|158.46|508
1611030000000|2021-01-19 04:20:00|160.25|158.75|159.78|158.28|160.47|158.97|159.74|158.24|472
1611030300000|2021-01-19 04:25:00|159.79|158.29|159.81|158.31|160.16|158.66|159.59|158.09|469
1611030600000|2021-01-19 04:30:00|159.84|158.34|158.92|157.42|160.19|158.69|158.72|157.22|533
1611030900000|2021-01-19 04:35:00|158.9|157.4|158.88|157.38|159.17|157.67|158.78|157.28|427
1611031200000|2021-01-19 04:40:00|158.87|157.37|158.55|157.05|158.89|157.39|158.18|156.68|482
1611031500000|2021-01-19 04:45:00|158.56|157.06|158.34|156.84|158.76|157.26|157.69|156.19|630
1611031800000|2021-01-19 04:50:00|158.3|156.8|158.08|156.58|158.6|157.1|157.86|156.36|621
1611032100000|2021-01-19 04:55:00|158.07|156.57|157.26|155.76|158.13|156.63|156.9|155.4|533
1611032400000|2021-01-19 05:00:00|157.24|155.74|157.79|156.29|158.19|156.69|157.24|155.74|502
1611032700000|2021-01-19 05:05:00|157.84|156.34|158.37|156.87|158.53|157.03|157.83|156.33|433
1611033000000|2021-01-19 05:10:00|158.38|156.88|158.17|156.67|158.38|156.88|157.88|156.38|460
1611033300000|2021-01-19 05:15:00|158.15|156.65|158.43|156.93|158.64|157.14|157.88|156.38|512
1611033600000|2021-01-19 05:20:00|158.44|156.94|159.06|157.56|159.06|157.56|158.08|156.58|569
1611033900000|2021-01-19 05:25:00|159.09|157.59|159.19|157.69|159.61|158.11|159.05|157.55|508
1611034200000|2021-01-19 05:30:00|159.2|157.7|159.73|158.23|160.1|158.6|158.76|157.26|534
1611034500000|2021-01-19 05:35:00|159.74|158.24|158.82|157.32|159.82|158.32|158.81|157.31|567
1611034800000|2021-01-19 05:40:00|158.81|157.31|157.7|156.2|158.85|157.35|157.69|156.19|477
1611035100000|2021-01-19 05:45:00|157.72|156.22|158.34|156.84|158.35|156.85|157.71|156.21|494
1611035400000|2021-01-19 05:50:00|158.39|156.89|158.11|156.61|158.51|157.01|157.94|156.44|448
1611035700000|2021-01-19 05:55:00|158.09|156.59|158.44|156.94|158.63|157.13|158|156.5|451
1611036000000|2021-01-19 06:00:00|158.43|156.93|159.02|157.52|159.07|157.57|158.11|156.61|511
1611036300000|2021-01-19 06:05:00|159.01|157.51|159.23|157.73|159.32|157.82|158.91|157.41|505
1611036600000|2021-01-19 06:10:00|159.27|157.77|159.26|157.76|159.32|157.82|158.99|157.49|493
1611036900000|2021-01-19 06:15:00|159.24|157.74|159.3|157.8|159.87|158.37|159.23|157.73|499
1611037200000|2021-01-19 06:20:00|159.32|157.82|159.26|157.76|159.48|157.98|159.16|157.66|377
1611037500000|2021-01-19 06:25:00|159.27|157.77|159.11|157.61|159.47|157.97|159.1|157.6|397
1611037800000|2021-01-19 06:30:00|159.1|157.6|159.75|158.25|160.01|158.51|159.1|157.6|551
1611038100000|2021-01-19 06:35:00|159.77|158.27|160.75|159.25|160.81|159.31|159.72|158.22|503
1611038400000|2021-01-19 06:40:00|160.82|159.32|160.16|158.66|160.96|159.46|160.13|158.63|522
1611038700000|2021-01-19 06:45:00|160.01|158.51|159.52|158.02|160.15|158.65|159.49|157.99|362
1611039000000|2021-01-19 06:50:00|159.53|158.03|159.73|158.23|159.87|158.37|159.34|157.84|402
1611039300000|2021-01-19 06:55:00|159.75|158.25|159.76|158.26|160.51|159.01|159.68|158.18|437
1611039600000|2021-01-19 07:00:00|159.75|158.25|160.13|158.63|160.19|158.69|159.64|158.14|520
1611039900000|2021-01-19 07:05:00|160.11|158.61|160.1|158.6|160.15|158.65|159.78|158.28|516
1611040200000|2021-01-19 07:10:00|160.09|158.59|159.56|158.06|160.1|158.6|159.47|157.97|403
1611040500000|2021-01-19 07:15:00|159.58|158.08|158.65|157.15|159.87|158.37|158.52|157.02|517
1611040800000|2021-01-19 07:20:00|158.66|157.16|159.09|157.59|159.17|157.67|158.61|157.11|393
1611041100000|2021-01-19 07:25:00|159.08|157.58|160.11|158.61|160.12|158.62|158.97|157.47|419
1611041400000|2021-01-19 07:30:00|160.1|158.6|160.24|158.74|160.37|158.87|159.68|158.18|485
1611041700000|2021-01-19 07:35:00|160.21|158.71|162.05|160.55|162.05|160.55|159.87|158.37|533
1611042000000|2021-01-19 07:40:00|162.03|160.53|163.59|162.09|163.88|162.38|161.86|160.36|664
1611042300000|2021-01-19 07:45:00|163.58|162.08|164.71|163.21|165.47|163.97|163.58|162.08|759
1611042600000|2021-01-19 07:50:00|164.72|163.22|164.73|163.23|165.96|164.46|164.62|163.12|660
1611042900000|2021-01-19 07:55:00|164.72|163.22|164.92|163.42|165.29|163.79|164.13|162.63|763
1611043200000|2021-01-19 08:00:00|164.94|163.44|164.27|162.77|165.57|164.07|163.72|162.22|676
1611043500000|2021-01-19 08:05:00|164.25|162.75|163.86|162.36|164.4|162.9|163.65|162.15|576
1611043800000|2021-01-19 08:10:00|163.85|162.35|164.01|162.51|164.65|163.15|163.63|162.13|611
1611044100000|2021-01-19 08:15:00|164.03|162.53|165.25|163.75|165.34|163.84|164.02|162.52|606
1611044400000|2021-01-19 08:20:00|165.26|163.76|164.74|163.24|165.26|163.76|164.47|162.97|613
1611044700000|2021-01-19 08:25:00|164.72|163.22|166.76|165.26|166.76|165.26|164.59|163.09|670
1611045000000|2021-01-19 08:30:00|166.77|165.27|164.74|163.24|166.84|165.34|164.53|163.03|558
1611045300000|2021-01-19 08:35:00|164.72|163.22|164.67|163.17|165.04|163.54|164.31|162.81|522
1611045600000|2021-01-19 08:40:00|164.66|163.16|164.38|162.88|165.02|163.52|164.28|162.78|455
1611045900000|2021-01-19 08:45:00|164.39|162.89|164.56|163.06|164.93|163.43|164.36|162.86|455
1611046200000|2021-01-19 08:50:00|164.55|163.05|164.17|162.67|164.55|163.05|163.07|161.57|636
1611046500000|2021-01-19 08:55:00|164.18|162.68|163.93|162.43|164.2|162.7|163.69|162.19|432
1611046800000|2021-01-19 09:00:00|163.94|162.44|163.73|162.23|164.07|162.57|163.53|162.03|429
1611047100000|2021-01-19 09:05:00|163.74|162.24|164.02|162.52|164.49|162.99|163.74|162.24|436
1611047400000|2021-01-19 09:10:00|164|162.5|163.12|161.62|164.2|162.7|163.04|161.54|462
1611047700000|2021-01-19 09:15:00|163.11|161.61|163.35|161.85|163.49|161.99|162.99|161.49|446
1611048000000|2021-01-19 09:20:00|163.36|161.86|162.97|161.47|163.6|162.1|162.97|161.47|400
1611048300000|2021-01-19 09:25:00|162.96|161.46|163.48|161.98|163.6|162.1|162.58|161.08|431
1611048600000|2021-01-19 09:30:00|163.49|161.99|163.42|161.92|163.6|162.1|162.98|161.48|505
1611048900000|2021-01-19 09:35:00|163.4|161.9|163.4|161.9|163.65|162.15|163.21|161.71|383
1611049200000|2021-01-19 09:40:00|163.39|161.89|163.85|162.35|164|162.5|163.05|161.55|555
1611049500000|2021-01-19 09:45:00|163.86|162.36|163.58|162.08|164.03|162.53|163.58|162.08|554
1611049800000|2021-01-19 09:50:00|163.57|162.07|162.98|161.48|163.77|162.27|162.93|161.43|481
1611050100000|2021-01-19 09:55:00|163|161.5|162.27|160.77|163.06|161.56|162.23|160.73|466
1611050400000|2021-01-19 10:00:00|162.28|160.78|162.82|161.32|163.01|161.51|162.25|160.75|543
1611050700000|2021-01-19 10:05:00|162.81|161.31|162.9|161.4|162.97|161.47|162.69|161.19|363
1611051000000|2021-01-19 10:10:00|162.91|161.41|163.35|161.85|163.43|161.93|162.84|161.34|363
1611051300000|2021-01-19 10:15:00|163.36|161.86|163.54|162.04|163.68|162.18|163.28|161.78|369
1611051600000|2021-01-19 10:20:00|163.55|162.05|163.54|162.04|163.85|162.35|163.41|161.91|307
1611051900000|2021-01-19 10:25:00|163.55|162.05|163.04|161.54|163.55|162.05|162.94|161.44|355
1611052200000|2021-01-19 10:30:00|163.06|161.56|161.96|160.46|163.09|161.59|161.96|160.46|353
1611052500000|2021-01-19 10:35:00|161.97|160.47|160.97|159.47|161.98|160.48|160.96|159.46|639
1611052800000|2021-01-19 10:40:00|160.95|159.45|160.89|159.39|161.01|159.51|160.39|158.89|553
1611053100000|2021-01-19 10:45:00|160.86|159.36|161.08|159.58|161.21|159.71|160.86|159.36|402
1611053400000|2021-01-19 10:50:00|161.1|159.6|161.58|160.08|161.72|160.22|161.1|159.6|388
1611053700000|2021-01-19 10:55:00|161.59|160.09|161.91|160.41|162.03|160.53|161.49|159.99|349
1611054000000|2021-01-19 11:00:00|161.92|160.42|162.45|160.95|162.68|161.18|161.92|160.42|512
1611054300000|2021-01-19 11:05:00|162.46|160.96|162.85|161.35|162.94|161.44|162.33|160.83|401
1611054600000|2021-01-19 11:10:00|162.84|161.34|162.57|161.07|163.43|161.93|162.36|160.86|570
1611054900000|2021-01-19 11:15:00|162.58|161.08|162.2|160.7|162.73|161.23|161.59|160.09|493
1611055200000|2021-01-19 11:20:00|162.21|160.71|163.02|161.52|163.04|161.54|162.2|160.7|425
1611055500000|2021-01-19 11:25:00|163|161.5|162.32|160.82|163.18|161.68|162.22|160.72|469
1611055800000|2021-01-19 11:30:00|162.33|160.83|162.03|160.53|162.6|161.1|161.78|160.28|510
1611056100000|2021-01-19 11:35:00|162.04|160.54|163.28|161.78|163.47|161.97|162.03|160.53|601
1611056400000|2021-01-19 11:40:00|163.29|161.79|163.24|161.74|163.87|162.37|163.09|161.59|615
1611056700000|2021-01-19 11:45:00|163.25|161.75|163.19|161.69|163.45|161.95|162.56|161.06|657
1611057000000|2021-01-19 11:50:00|163.25|161.75|164.51|163.01|164.65|163.15|163.24|161.74|594
1611057300000|2021-01-19 11:55:00|164.52|163.02|164.9|163.4|165.15|163.65|164.28|162.78|696
1611057600000|2021-01-19 12:00:00|164.91|163.41|164.18|162.68|165.46|163.96|163.92|162.42|726
1611057900000|2021-01-19 12:05:00|164.17|162.67|163.19|161.69|164.3|162.8|163.19|161.69|611
1611058200000|2021-01-19 12:10:00|163.2|161.7|162.78|161.28|163.4|161.9|162.78|161.28|496
1611058500000|2021-01-19 12:15:00|162.77|161.27|163.29|161.79|163.53|162.03|162.74|161.24|553
1611058800000|2021-01-19 12:20:00|163.28|161.78|162.24|160.74|163.29|161.79|162.06|160.56|462
1611059100000|2021-01-19 12:25:00|162.25|160.75|161.36|159.86|162.37|160.87|161.09|159.59|606
1611059400000|2021-01-19 12:30:00|161.35|159.85|161.08|159.58|162.32|160.82|161.07|159.57|610
1611059700000|2021-01-19 12:35:00|161.07|159.57|158.97|157.47|161.66|160.16|158.91|157.41|648
1611060000000|2021-01-19 12:40:00|158.96|157.46|159.15|157.65|159.98|158.48|158.91|157.41|781
1611060300000|2021-01-19 12:45:00|159.13|157.63|159.97|158.47|160.18|158.68|158.25|156.75|755
1611060600000|2021-01-19 12:50:00|159.98|158.48|160.27|158.77|160.43|158.93|159.57|158.07|585
1611060900000|2021-01-19 12:55:00|160.28|158.78|159.7|158.2|160.61|159.11|159.69|158.19|644
1611061200000|2021-01-19 13:00:00|159.71|158.21|160.65|159.15|160.65|159.15|159.7|158.2|466
1611061500000|2021-01-19 13:05:00|160.64|159.14|161.42|159.92|161.49|159.99|160.55|159.05|466
1611061800000|2021-01-19 13:10:00|161.4|159.9|161.2|159.7|161.69|160.19|161.12|159.62|493
1611062100000|2021-01-19 13:15:00|161.24|159.74|161.69|160.19|161.7|160.2|161.23|159.73|463
1611062400000|2021-01-19 13:20:00|161.7|160.2|161.22|159.72|162.09|160.59|161.08|159.58|562
1611062700000|2021-01-19 13:25:00|161.21|159.71|161.53|160.03|161.71|160.21|161.1|159.6|425
1611063000000|2021-01-19 13:30:00|161.52|160.02|162.07|160.57|162.36|160.86|161.32|159.82|451
1611063300000|2021-01-19 13:35:00|162.08|160.58|161.67|160.17|162.12|160.62|161.44|159.94|363
1611063600000|2021-01-19 13:40:00|161.66|160.16|161.92|160.42|162.16|160.66|161.41|159.91|434
1611063900000|2021-01-19 13:45:00|161.93|160.43|162.85|161.35|162.95|161.45|161.93|160.43|478
1611064200000|2021-01-19 13:50:00|162.84|161.34|162.98|161.48|163.46|161.96|162.4|160.9|539
1611064500000|2021-01-19 13:55:00|162.97|161.47|163.01|161.51|163.15|161.65|162.8|161.3|446
1611064800000|2021-01-19 14:00:00|163|161.5|163.54|162.04|164.59|163.09|162.99|161.49|655
1611065100000|2021-01-19 14:05:00|163.53|162.03|162.56|161.06|163.57|162.07|162.35|160.85|534
1611065400000|2021-01-19 14:10:00|162.55|161.05|162.63|161.13|163.02|161.52|162.51|161.01|467
1611065700000|2021-01-19 14:15:00|162.67|161.17|162.12|160.62|162.71|161.21|161.96|160.46|481
1611066000000|2021-01-19 14:20:00|162.13|160.63|161.85|160.35|162.18|160.68|161.68|160.18|386
1611066300000|2021-01-19 14:25:00|161.84|160.34|162.21|160.71|162.28|160.78|161.18|159.68|624
1611066600000|2021-01-19 14:30:00|162.19|160.69|161.88|160.38|162.21|160.71|161.66|160.16|449
1611066900000|2021-01-19 14:35:00|161.87|160.37|162.16|160.66|162.18|160.68|161.73|160.23|381
1611067200000|2021-01-19 14:40:00|162.15|160.65|161.6|160.1|162.25|160.75|161.47|159.97|392
1611067500000|2021-01-19 14:45:00|161.58|160.08|160.4|158.9|161.85|160.35|160.2|158.7|544
1611067800000|2021-01-19 14:50:00|160.42|158.92|160.76|159.26|160.82|159.32|160.2|158.7|535
1611068100000|2021-01-19 14:55:00|160.75|159.25|160.59|159.09|161|159.5|160.3|158.8|447
1611068400000|2021-01-19 15:00:00|160.58|159.08|160.92|159.42|160.97|159.47|160.54|159.04|416
1611068700000|2021-01-19 15:05:00|160.93|159.43|159.48|157.98|161.06|159.56|159.3|157.8|557
1611069000000|2021-01-19 15:10:00|159.49|157.99|159.96|158.46|159.96|158.46|158.86|157.36|515
1611069300000|2021-01-19 15:15:00|159.95|158.45|159.67|158.17|159.95|158.45|159.27|157.77|480
1611069600000|2021-01-19 15:20:00|159.65|158.15|159.96|158.46|160.24|158.74|159.64|158.14|428
1611069900000|2021-01-19 15:25:00|159.95|158.45|160.18|158.68|160.24|158.74|159.84|158.34|400
1611070200000|2021-01-19 15:30:00|160.19|158.69|160.52|159.02|161.08|159.58|160.09|158.59|460
1611070500000|2021-01-19 15:35:00|160.55|159.05|160.72|159.22|160.87|159.37|160.39|158.89|423
1611070800000|2021-01-19 15:40:00|160.69|159.19|160.82|159.32|160.87|159.37|160.5|159|339
1611071100000|2021-01-19 15:45:00|160.83|159.33|161.44|159.94|161.71|160.21|160.63|159.13|501
1611071400000|2021-01-19 15:50:00|161.45|159.95|161.41|159.91|161.67|160.17|161.37|159.87|418
1611071700000|2021-01-19 15:55:00|161.4|159.9|162.49|160.99|162.49|160.99|161.4|159.9|398
1611072000000|2021-01-19 16:00:00|162.5|161|163.89|162.39|164.17|162.67|162.02|160.52|784
1611072300000|2021-01-19 16:05:00|163.94|162.44|164.38|162.88|165.24|163.74|163.62|162.12|773
1611072600000|2021-01-19 16:10:00|164.39|162.89|163.47|161.97|164.65|163.15|163.09|161.59|779
1611072900000|2021-01-19 16:15:00|163.49|161.99|162.81|161.31|163.9|162.4|162.26|160.76|723
1611073200000|2021-01-19 16:20:00|162.8|161.3|162.42|160.92|162.82|161.32|162.2|160.7|559
1611073500000|2021-01-19 16:25:00|162.43|160.93|161.55|160.05|162.43|160.93|161.28|159.78|570
1611073800000|2021-01-19 16:30:00|161.56|160.06|160.76|159.26|161.63|160.13|160.76|159.26|545
1611074100000|2021-01-19 16:35:00|160.68|159.18|161.06|159.56|161.4|159.9|160.57|159.07|584
1611074400000|2021-01-19 16:40:00|161.07|159.57|160.95|159.45|161.32|159.82|160.6|159.1|489
1611074700000|2021-01-19 16:45:00|160.94|159.44|160.88|159.38|161.3|159.8|160.54|159.04|557
1611075000000|2021-01-19 16:50:00|160.89|159.39|160.89|159.39|161.25|159.75|160.8|159.3|548
1611075300000|2021-01-19 16:55:00|160.9|159.4|160.47|158.97|161.12|159.62|160.3|158.8|453
1611075600000|2021-01-19 17:00:00|160.46|158.96|160.92|159.42|161.73|160.23|160.36|158.86|639
1611075900000|2021-01-19 17:05:00|160.91|159.41|161.26|159.76|161.44|159.94|160.42|158.92|625
1611076200000|2021-01-19 17:10:00|161.27|159.77|161.49|159.99|161.91|160.41|161.17|159.67|535
1611076500000|2021-01-19 17:15:00|161.48|159.98|161.69|160.19|161.78|160.28|161.33|159.83|433
1611076800000|2021-01-19 17:20:00|161.7|160.2|162.31|160.81|162.32|160.82|161.64|160.14|403
1611077100000|2021-01-19 17:25:00|162.32|160.82|161.8|160.3|162.51|161.01|161.78|160.28|354
1611077400000|2021-01-19 17:30:00|161.78|160.28|163.32|161.82|163.75|162.25|161.78|160.28|566
1611077700000|2021-01-19 17:35:00|163.33|161.83|162.56|161.06|163.69|162.19|162.53|161.03|566
1611078000000|2021-01-19 17:40:00|162.54|161.04|162.39|160.89|162.91|161.41|162.28|160.78|476
1611078300000|2021-01-19 17:45:00|162.4|160.9|161.56|160.06|162.8|161.3|161.55|160.05|432
1611078600000|2021-01-19 17:50:00|161.55|160.05|161.56|160.06|162.09|160.59|161.47|159.97|486
1611078900000|2021-01-19 17:55:00|161.55|160.05|161.19|159.69|161.7|160.2|161.07|159.57|382
1611079200000|2021-01-19 18:00:00|161.18|159.68|160.32|158.82|161.21|159.71|160.32|158.82|468
1611079500000|2021-01-19 18:05:00|160.34|158.84|160.14|158.64|160.85|159.35|160.05|158.55|583
1611079800000|2021-01-19 18:10:00|160.13|158.63|159.67|158.17|160.24|158.74|159.43|157.93|624
1611080100000|2021-01-19 18:15:00|159.68|158.18|160.08|158.58|160.2|158.7|159.65|158.15|492
1611080400000|2021-01-19 18:20:00|160.07|158.57|159.26|157.76|160.07|158.57|158.68|157.18|647
1611080700000|2021-01-19 18:25:00|159.25|157.75|159.55|158.05|159.9|158.4|159.24|157.74|556
1611081000000|2021-01-19 18:30:00|159.57|158.07|159.13|157.63|159.71|158.21|159.09|157.59|334
1611081300000|2021-01-19 18:35:00|159.12|157.62|159.15|157.65|159.41|157.91|158.86|157.36|448
1611081600000|2021-01-19 18:40:00|159.14|157.64|158.41|156.91|159.14|157.64|157.62|156.12|532
1611081900000|2021-01-19 18:45:00|158.4|156.9|157.25|155.75|158.43|156.93|157.2|155.7|674
1611082200000|2021-01-19 18:50:00|157.24|155.74|157.56|156.06|158.19|156.69|157.23|155.73|626
1611082500000|2021-01-19 18:55:00|157.55|156.05|157.01|155.51|157.58|156.08|156.93|155.43|681
1611082800000|2021-01-19 19:00:00|157|155.5|158|156.5|158.11|156.61|156.93|155.43|590
1611083100000|2021-01-19 19:05:00|157.99|156.49|157.82|156.32|158.13|156.63|157.67|156.17|495
1611083400000|2021-01-19 19:10:00|157.83|156.33|158.03|156.53|158.19|156.69|157.83|156.33|505
1611083700000|2021-01-19 19:15:00|158.05|156.55|158.9|157.4|158.98|157.48|158.04|156.54|505
1611084000000|2021-01-19 19:20:00|158.89|157.39|158.01|156.51|158.9|157.4|157.85|156.35|572
1611084300000|2021-01-19 19:25:00|158|156.5|157.66|156.16|158.02|156.52|157.26|155.76|602
1611084600000|2021-01-19 19:30:00|157.67|156.17|157.65|156.15|157.81|156.31|157.04|155.54|652
1611084900000|2021-01-19 19:35:00|157.66|156.16|157.71|156.21|158.43|156.93|157.52|156.02|512
1611085200000|2021-01-19 19:40:00|157.7|156.2|156.6|155.1|157.71|156.21|156.4|154.9|583
1611085500000|2021-01-19 19:45:00|156.58|155.08|157.45|155.95|157.55|156.05|156.36|154.86|649
1611085800000|2021-01-19 19:50:00|157.46|155.96|157.6|156.1|158.13|156.63|157.44|155.94|535
1611086100000|2021-01-19 19:55:00|157.59|156.09|157.49|155.99|157.99|156.49|157.43|155.93|451
1611086400000|2021-01-19 20:00:00|157.48|155.98|158.24|156.74|158.26|156.76|156.61|155.11|656
1611086700000|2021-01-19 20:05:00|158.26|156.76|158.51|157.01|158.94|157.44|158.19|156.69|511
1611087000000|2021-01-19 20:10:00|158.5|157|158.3|156.8|158.52|157.02|158.14|156.64|411
1611087300000|2021-01-19 20:15:00|158.29|156.79|157.86|156.36|158.29|156.79|157.38|155.88|437
1611087600000|2021-01-19 20:20:00|157.87|156.37|158.31|156.81|158.33|156.83|157.66|156.16|502
1611087900000|2021-01-19 20:25:00|158.3|156.8|158.04|156.54|158.44|156.94|157.8|156.3|430
1611088200000|2021-01-19 20:30:00|158.03|156.53|158.92|157.42|158.94|157.44|157.72|156.22|444
1611088500000|2021-01-19 20:35:00|158.91|157.41|158.63|157.13|158.94|157.44|158.59|157.09|393
1611088800000|2021-01-19 20:40:00|158.64|157.14|158.8|157.3|159.13|157.63|158.55|157.05|451
1611089100000|2021-01-19 20:45:00|158.78|157.28|158.44|156.94|158.85|157.35|158.24|156.74|434
1611089400000|2021-01-19 20:50:00|158.39|156.89|158.89|157.39|158.91|157.41|158.37|156.87|449
1611089700000|2021-01-19 20:55:00|158.87|157.37|159.17|157.67|159.5|158|158.83|157.33|377
1611090000000|2021-01-19 21:00:00|159.18|157.68|159.73|158.23|159.77|158.27|158.91|157.41|424
1611090300000|2021-01-19 21:05:00|159.74|158.24|159.99|158.49|160.01|158.51|159.41|157.91|403
1611090600000|2021-01-19 21:10:00|159.98|158.48|159.7|158.2|160.01|158.51|159.6|158.1|401
1611090900000|2021-01-19 21:15:00|159.71|158.21|159.67|158.17|159.88|158.38|159.57|158.07|355
1611091200000|2021-01-19 21:20:00|159.66|158.16|160.06|158.56|160.16|158.66|159.34|157.84|465
1611091500000|2021-01-19 21:25:00|160.05|158.55|159.77|158.27|160.13|158.63|159.71|158.21|461
1611091800000|2021-01-19 21:30:00|159.76|158.26|159.54|158.04|159.93|158.43|159.53|158.03|412
1611092100000|2021-01-19 21:35:00|159.55|158.05|159.79|158.29|159.81|158.31|159.44|157.94|417
1611092400000|2021-01-19 21:40:00|159.78|158.28|160.03|158.53|160.16|158.66|159.49|157.99|327
1611092700000|2021-01-19 21:45:00|160.02|158.52|159.85|158.35|160.19|158.69|159.78|158.28|499
1611093000000|2021-01-19 21:50:00|159.84|158.34|160.15|158.65|160.15|158.65|159.74|158.24|389
1611093300000|2021-01-19 21:55:00|160.14|158.64|159.37|157.87|160.28|158.78|159.36|157.86|296
1611093600000|2021-01-19 22:00:00|159.36|157.86|159.69|158.19|159.69|158.19|159.03|157.53|263
1611093900000|2021-01-19 22:05:00|159.78|158.28|160.44|158.94|160.51|159.01|159.73|158.23|354
1611094200000|2021-01-19 22:10:00|160.43|158.93|160.29|158.79|160.48|158.98|160.23|158.73|209
1611094500000|2021-01-19 22:15:00|160.28|158.78|160.18|158.68|160.6|159.1|160.18|158.68|290
1611094800000|2021-01-19 22:20:00|160.19|158.69|159.81|158.31|160.23|158.73|159.78|158.28|240
1611095100000|2021-01-19 22:25:00|159.82|158.32|159.42|157.92|159.82|158.32|159.39|157.89|172
1611095400000|2021-01-19 22:30:00|159.41|157.91|159.13|157.63|159.46|157.96|159.12|157.62|154
1611095700000|2021-01-19 22:35:00|159.12|157.62|158.45|156.95|159.15|157.65|158.28|156.78|249
1611096000000|2021-01-19 22:40:00|158.44|156.94|158.77|157.27|158.84|157.34|158.44|156.94|212
1611096300000|2021-01-19 22:45:00|158.78|157.28|159.49|157.99|159.67|158.17|158.78|157.28|267
1611096600000|2021-01-19 22:50:00|159.5|158|159.58|158.08|159.79|158.29|159.42|157.92|309
1611096900000|2021-01-19 22:55:00|159.59|158.09|159.42|157.92|159.66|158.16|159.41|157.91|218
1611097200000|2021-01-19 23:00:00|159.41|157.91|158.89|157.39|159.64|158.14|158.89|157.39|276
1611097500000|2021-01-19 23:05:00|158.88|157.38|158.39|156.89|158.89|157.39|158.13|156.63|266
1611097800000|2021-01-19 23:10:00|158.4|156.9|157.27|155.77|158.48|156.98|157.21|155.71|355
1611098100000|2021-01-19 23:15:00|157.26|155.76|157.82|156.32|157.85|156.35|157.22|155.72|539
1611098400000|2021-01-19 23:20:00|157.83|156.33|157.49|155.99|157.86|156.36|157.2|155.7|360
1611098700000|2021-01-19 23:25:00|157.52|156.02|156.89|155.39|157.78|156.28|156.89|155.39|495
1611099000000|2021-01-19 23:30:00|156.88|155.38|156.58|155.08|157.24|155.74|156.38|154.88|541
1611099300000|2021-01-19 23:35:00|156.59|155.09|155.93|154.43|156.59|155.09|155.77|154.27|501
1611099600000|2021-01-19 23:40:00|155.92|154.42|155.83|154.33|156.13|154.63|155.09|153.59|495
1611099900000|2021-01-19 23:45:00|155.82|154.32|156.26|154.76|156.27|154.77|155.42|153.92|557
1611100200000|2021-01-19 23:50:00|156.25|154.75|155.13|153.63|156.56|155.06|155.12|153.62|433
1611100500000|2021-01-19 23:55:00|155.12|153.62|152.73|151.23|155.24|153.74|152.62|151.12|704
1611100800000|2021-01-20 00:00:00|152.75|151.25|154.19|152.69|154.2|152.7|151.66|150.16|787
1611101100000|2021-01-20 00:05:00|154.18|152.68|154.14|152.64|154.78|153.28|153.94|152.44|526
1611101400000|2021-01-20 00:10:00|154.13|152.63|154.49|152.99|155.12|153.62|154.06|152.56|517
1611101700000|2021-01-20 00:15:00|154.48|152.98|155.08|153.58|155.61|154.11|154.46|152.96|475
1611102000000|2021-01-20 00:20:00|155.07|153.57|154.93|153.43|155.47|153.97|154.9|153.4|508
1611102300000|2021-01-20 00:25:00|154.94|153.44|155.74|154.24|155.8|154.3|154.86|153.36|476
1611102600000|2021-01-20 00:30:00|155.73|154.23|155.71|154.21|155.8|154.3|155.07|153.57|479
1611102900000|2021-01-20 00:35:00|155.72|154.22|156.03|154.53|156.03|154.53|155.29|153.79|443
1611103200000|2021-01-20 00:40:00|156.04|154.54|156.67|155.17|156.73|155.23|155.67|154.17|512
1611103500000|2021-01-20 00:45:00|156.68|155.18|156.32|154.82|156.69|155.19|155.9|154.4|469
1611103800000|2021-01-20 00:50:00|156.33|154.83|156.28|154.78|156.52|155.02|156.03|154.53|478
1611104100000|2021-01-20 00:55:00|156.29|154.79|156.69|155.19|156.84|155.34|156.09|154.59|376
1611104400000|2021-01-20 01:00:00|156.68|155.18|156.71|155.21|156.95|155.45|155.86|154.36|496
1611104700000|2021-01-20 01:05:00|156.69|155.19|155.79|154.29|156.69|155.19|155.78|154.28|488
1611105000000|2021-01-20 01:10:00|155.8|154.3|155.7|154.2|155.8|154.3|155.34|153.84|432
1611105300000|2021-01-20 01:15:00|155.71|154.21|155.15|153.65|155.73|154.23|154.83|153.33|492
1611105600000|2021-01-20 01:20:00|155.13|153.63|154.24|152.74|155.13|153.63|154.17|152.67|485
1611105900000|2021-01-20 01:25:00|154.23|152.73|153.78|152.28|154.6|153.1|153.69|152.19|625
1611106200000|2021-01-20 01:30:00|153.79|152.29|153.76|152.26|153.84|152.34|153.18|151.68|613
1611106500000|2021-01-20 01:35:00|153.74|152.24|153.61|152.11|154.53|153.03|153.49|151.99|519
1611106800000|2021-01-20 01:40:00|153.6|152.1|153.43|151.93|153.61|152.11|152.9|151.4|545
1611107100000|2021-01-20 01:45:00|153.42|151.92|154.72|153.22|154.89|153.39|153.13|151.63|461
1611107400000|2021-01-20 01:50:00|154.73|153.23|154.77|153.27|155.12|153.62|154.65|153.15|458
1611107700000|2021-01-20 01:55:00|154.78|153.28|153.8|152.3|154.78|153.28|153.8|152.3|469
1611108000000|2021-01-20 02:00:00|153.79|152.29|152.45|150.95|153.81|152.31|152.15|150.65|658
1611108300000|2021-01-20 02:05:00|152.44|150.94|152.6|151.1|153.2|151.7|152.36|150.86|700
1611108600000|2021-01-20 02:10:00|152.59|151.09|152.99|151.49|153.15|151.65|151.96|150.46|644
1611108900000|2021-01-20 02:15:00|152.98|151.48|153.09|151.59|153.25|151.75|152.29|150.79|571
1611109200000|2021-01-20 02:20:00|153.02|151.52|152.25|150.75|153.19|151.69|151.96|150.46|559
1611109500000|2021-01-20 02:25:00|152.24|150.74|153.47|151.97|153.53|152.03|152.24|150.74|484
1611109800000|2021-01-20 02:30:00|153.48|151.98|154.28|152.78|154.28|152.78|153.36|151.86|448
1611110100000|2021-01-20 02:35:00|154.27|152.77|155.21|153.71|155.25|153.75|154.27|152.77|480
1611110400000|2021-01-20 02:40:00|155.23|153.73|155.32|153.82|155.32|153.82|154.71|153.21|457
1611110700000|2021-01-20 02:45:00|155.31|153.81|154.63|153.13|155.32|153.82|154.42|152.92|398
1611111000000|2021-01-20 02:50:00|154.6|153.1|154.97|153.47|154.97|153.47|154.37|152.87|358
1611111300000|2021-01-20 02:55:00|154.96|153.46|155.07|153.57|155.07|153.57|154.67|153.17|355
1611111600000|2021-01-20 03:00:00|155.06|153.56|155.17|153.67|155.17|153.67|154.64|153.14|406
1611111900000|2021-01-20 03:05:00|155.16|153.66|154.73|153.23|155.19|153.69|154.65|153.15|444
1611112200000|2021-01-20 03:10:00|154.74|153.24|153.95|152.45|154.83|153.33|153.77|152.27|493
1611112500000|2021-01-20 03:15:00|153.94|152.44|153.16|151.66|153.96|152.46|152.91|151.41|572
1611112800000|2021-01-20 03:20:00|153.15|151.65|152.06|150.56|153.15|151.65|152.01|150.51|540
1611113100000|2021-01-20 03:25:00|152.05|150.55|151.77|150.27|152.76|151.26|151.59|150.09|653
1611113400000|2021-01-20 03:30:00|151.78|150.28|150.64|149.14|152.12|150.62|150.61|149.11|704
1611113700000|2021-01-20 03:35:00|150.63|149.13|150.92|149.42|151.27|149.77|150.16|148.66|726
1611114000000|2021-01-20 03:40:00|150.89|149.39|150.99|149.49|151.37|149.87|149.8|148.3|753
1611114300000|2021-01-20 03:45:00|150.98|149.48|150.9|149.4|151.33|149.83|150.28|148.78|762
1611114600000|2021-01-20 03:50:00|150.89|149.39|150.3|148.8|150.9|149.4|150.06|148.56|638
1611114900000|2021-01-20 03:55:00|150.29|148.79|149.14|147.64|150.73|149.23|148.71|147.21|693
1611115200000|2021-01-20 04:00:00|149.13|147.63|149.49|147.99|149.58|148.08|148.19|146.69|745
1611115500000|2021-01-20 04:05:00|149.5|148|150.31|148.81|150.36|148.86|149.25|147.75|627
1611115800000|2021-01-20 04:10:00|150.32|148.82|149.84|148.34|151.03|149.53|149.83|148.33|605
1611116100000|2021-01-20 04:15:00|149.89|148.39|150.83|149.33|150.92|149.42|148.74|147.24|763
1611116400000|2021-01-20 04:20:00|150.81|149.31|151|149.5|151.32|149.82|150.73|149.23|633
1611116700000|2021-01-20 04:25:00|151.01|149.51|151.07|149.57|151.39|149.89|150.6|149.1|621
1611117000000|2021-01-20 04:30:00|151.06|149.56|150.64|149.14|151.38|149.88|150.61|149.11|579
1611117300000|2021-01-20 04:35:00|150.66|149.16|151.04|149.54|151.34|149.84|150.31|148.81|566
1611117600000|2021-01-20 04:40:00|151.01|149.51|150.53|149.03|151.03|149.53|150.34|148.84|448
1611117900000|2021-01-20 04:45:00|150.55|149.05|151.04|149.54|151.05|149.55|150.09|148.59|523
1611118200000|2021-01-20 04:50:00|151.06|149.56|151.26|149.76|151.8|150.3|151.05|149.55|568
1611118500000|2021-01-20 04:55:00|151.25|149.75|151.04|149.54|151.4|149.9|150.86|149.36|469
1611118800000|2021-01-20 05:00:00|151.06|149.56|151.52|150.02|151.92|150.42|150.76|149.26|462
1611119100000|2021-01-20 05:05:00|151.53|150.03|151.67|150.17|151.99|150.49|151.4|149.9|418
1611119400000|2021-01-20 05:10:00|151.68|150.18|151.25|149.75|151.69|150.19|150.9|149.4|412
1611119700000|2021-01-20 05:15:00|151.3|149.8|151.38|149.88|151.39|149.89|150.97|149.47|390
1611120000000|2021-01-20 05:20:00|151.39|149.89|151.6|150.1|151.66|150.16|151.04|149.54|455
1611120300000|2021-01-20 05:25:00|151.58|150.08|152.13|150.63|152.21|150.71|151.58|150.08|395
1611120600000|2021-01-20 05:30:00|152.11|150.61|152.09|150.59|152.19|150.69|151.89|150.39|396
1611120900000|2021-01-20 05:35:00|152.08|150.58|151.59|150.09|152.15|150.65|151.58|150.08|344
1611121200000|2021-01-20 05:40:00|151.58|150.08|151.14|149.64|151.95|150.45|151|149.5|425
1611121500000|2021-01-20 05:45:00|151.13|149.63|151.02|149.52|151.14|149.64|150.53|149.03|447
1611121800000|2021-01-20 05:50:00|151.01|149.51|151.53|150.03|151.55|150.05|150.63|149.13|461
1611122100000|2021-01-20 05:55:00|151.52|150.02|151.88|150.38|151.94|150.44|151.42|149.92|449
1611122400000|2021-01-20 06:00:00|151.87|150.37|151.74|150.24|151.87|150.37|151.39|149.89|423
1611122700000|2021-01-20 06:05:00|151.75|150.25|152.31|150.81|152.39|150.89|151.75|150.25|453
1611123000000|2021-01-20 06:10:00|152.32|150.82|152.57|151.07|152.69|151.19|152.24|150.74|428
1611123300000|2021-01-20 06:15:00|152.56|151.06|151.82|150.32|152.64|151.14|151.81|150.31|413
1611123600000|2021-01-20 06:20:00|151.83|150.33|151.89|150.39|152.05|150.55|151.77|150.27|443
1611123900000|2021-01-20 06:25:00|151.88|150.38|152.48|150.98|152.53|151.03|151.43|149.93|566
1611124200000|2021-01-20 06:30:00|152.49|150.99|152.26|150.76|152.66|151.16|152.04|150.54|301
1611124500000|2021-01-20 06:35:00|152.25|150.75|152.54|151.04|152.62|151.12|152.24|150.74|370
1611124800000|2021-01-20 06:40:00|152.55|151.05|151.73|150.23|152.65|151.15|151.72|150.22|385
1611125100000|2021-01-20 06:45:00|151.72|150.22|151.46|149.96|151.88|150.38|151.37|149.87|490
1611125400000|2021-01-20 06:50:00|151.45|149.95|150.85|149.35|151.45|149.95|150.65|149.15|495
1611125700000|2021-01-20 06:55:00|150.82|149.32|150.75|149.25|151|149.5|150.31|148.81|572
1611126000000|2021-01-20 07:00:00|150.76|149.26|151.59|150.09|151.67|150.17|150.71|149.21|457
1611126300000|2021-01-20 07:05:00|151.6|150.1|151.7|150.2|151.71|150.21|150.86|149.36|543
1611126600000|2021-01-20 07:10:00|151.68|150.18|153.28|151.78|153.28|151.78|151.5|150|536
1611126900000|2021-01-20 07:15:00|153.26|151.76|153.96|152.46|154.13|152.63|153.16|151.66|597
1611127200000|2021-01-20 07:20:00|153.95|152.45|153.98|152.48|154.34|152.84|153.43|151.93|690
1611127500000|2021-01-20 07:25:00|153.97|152.47|154.05|152.55|154.32|152.82|153.75|152.25|448
1611127800000|2021-01-20 07:30:00|154.06|152.56|153.2|151.7|154.07|152.57|153.06|151.56|556
1611128100000|2021-01-20 07:35:00|153.21|151.71|152.56|151.06|153.23|151.73|152.56|151.06|490
1611128400000|2021-01-20 07:40:00|152.55|151.05|152.94|151.44|152.98|151.48|152.53|151.03|425
1611128700000|2021-01-20 07:45:00|152.95|151.45|152.76|151.26|152.95|151.45|152.56|151.06|435
1611129000000|2021-01-20 07:50:00|152.75|151.25|152.67|151.17|152.84|151.34|152.43|150.93|334
1611129300000|2021-01-20 07:55:00|152.68|151.18|152.5|151|152.84|151.34|152.41|150.91|425
1611129600000|2021-01-20 08:00:00|152.48|150.98|152.12|150.62|152.81|151.31|151.92|150.42|541
1611129900000|2021-01-20 08:05:00|152.11|150.61|152.31|150.81|152.55|151.05|152.08|150.58|341
1611130200000|2021-01-20 08:10:00|152.32|150.82|152.03|150.53|152.64|151.14|152.03|150.53|279
1611130500000|2021-01-20 08:15:00|152.02|150.52|150.93|149.43|152.27|150.77|150.71|149.21|433
1611130800000|2021-01-20 08:20:00|150.92|149.42|150.78|149.28|150.98|149.48|150.51|149.01|500
1611131100000|2021-01-20 08:25:00|150.79|149.29|152.74|151.24|153.08|151.58|150.62|149.12|615
1611131400000|2021-01-20 08:30:00|152.75|151.25|151.77|150.27|152.82|151.32|151.68|150.18|578
1611131700000|2021-01-20 08:35:00|151.78|150.28|151.61|150.11|151.92|150.42|151.55|150.05|408
1611132000000|2021-01-20 08:40:00|151.6|150.1|151.37|149.87|151.73|150.23|150.95|149.45|508
1611132300000|2021-01-20 08:45:00|151.36|149.86|151.48|149.98|152.04|150.54|151.01|149.51|461
1611132600000|2021-01-20 08:50:00|151.49|149.99|151.49|149.99|151.73|150.23|151.23|149.73|522
1611132900000|2021-01-20 08:55:00|151.48|149.98|150.9|149.4|151.86|150.36|150.84|149.34|518
1611133200000|2021-01-20 09:00:00|150.91|149.41|150.36|148.86|151.38|149.88|150.34|148.84|531
1611133500000|2021-01-20 09:05:00|150.34|148.84|150.31|148.81|150.56|149.06|149.98|148.48|594
1611133800000|2021-01-20 09:10:00|150.3|148.8|149.91|148.41|150.58|149.08|149.89|148.39|470
1611134100000|2021-01-20 09:15:00|149.92|148.42|150.64|149.14|150.77|149.27|149.9|148.4|512
1611134400000|2021-01-20 09:20:00|150.65|149.15|150.61|149.11|150.7|149.2|150.28|148.78|379
1611134700000|2021-01-20 09:25:00|150.62|149.12|150.03|148.53|150.62|149.12|150.02|148.52|424
1611135000000|2021-01-20 09:30:00|150.04|148.54|149.1|147.6|150.08|148.58|149.07|147.57|529
1611135300000|2021-01-20 09:35:00|149.09|147.59|147.87|146.37|149.23|147.73|147.31|145.81|708
1611135600000|2021-01-20 09:40:00|147.86|146.36|147.98|146.48|148.27|146.77|146.48|144.98|789
1611135900000|2021-01-20 09:45:00|147.96|146.46|148.11|146.61|148.11|146.61|146.69|145.19|813
1611136200000|2021-01-20 09:50:00|148.12|146.62|147.95|146.45|148.66|147.16|147.74|146.24|704
1611136500000|2021-01-20 09:55:00|148.01|146.51|147.62|146.12|148.04|146.54|147.3|145.8|685
1611136800000|2021-01-20 10:00:00|147.61|146.11|146.48|144.98|147.62|146.12|146.42|144.92|729
1611137100000|2021-01-20 10:05:00|146.46|144.96|145.92|144.42|146.48|144.98|145.26|143.76|772
1611137400000|2021-01-20 10:10:00|145.9|144.4|146.79|145.29|146.85|145.35|145.9|144.4|764
1611137700000|2021-01-20 10:15:00|146.71|145.21|147.22|145.72|147.56|146.06|146.64|145.14|655
1611138000000|2021-01-20 10:20:00|147.21|145.71|147.46|145.96|147.52|146.02|145.96|144.46|674
1611138300000|2021-01-20 10:25:00|147.45|145.95|147.45|145.95|147.77|146.27|147|145.5|660
1611138600000|2021-01-20 10:30:00|147.44|145.94|146.7|145.2|147.45|145.95|146.61|145.11|575
1611138900000|2021-01-20 10:35:00|146.69|145.19|147.4|145.9|148.07|146.57|146.29|144.79|689
1611139200000|2021-01-20 10:40:00|147.37|145.87|147.67|146.17|148.5|147|147.3|145.8|680
1611139500000|2021-01-20 10:45:00|147.68|146.18|148.25|146.75|148.61|147.11|147.63|146.13|583
1611139800000|2021-01-20 10:50:00|148.26|146.76|148.08|146.58|148.28|146.78|147.86|146.36|534
1611140100000|2021-01-20 10:55:00|148.09|146.59|147.44|145.94|148.2|146.7|147.44|145.94|524
1611140400000|2021-01-20 11:00:00|147.45|145.95|147.89|146.39|148.11|146.61|147.22|145.72|538
1611140700000|2021-01-20 11:05:00|147.88|146.38|146.9|145.4|147.99|146.49|146.83|145.33|542
1611141000000|2021-01-20 11:10:00|146.96|145.46|144.27|142.77|147.12|145.62|144.27|142.77|603
1611141300000|2021-01-20 11:15:00|144.3|142.8|143.31|141.81|145.07|143.57|142.53|141.03|835
1611141600000|2021-01-20 11:20:00|143.3|141.8|142.99|141.49|143.82|142.32|142.02|140.52|828
1611141900000|2021-01-20 11:25:00|143|141.5|141.94|140.44|143.19|141.69|141.14|139.64|823
1611142200000|2021-01-20 11:30:00|141.96|140.46|143.53|142.03|143.57|142.07|141.4|139.9|635
1611142500000|2021-01-20 11:35:00|143.54|142.04|144|142.5|144.13|142.63|143.32|141.82|562
1611142800000|2021-01-20 11:40:00|143.99|142.49|143.93|142.43|144.19|142.69|143.58|142.08|540
1611143100000|2021-01-20 11:45:00|143.92|142.42|143.64|142.14|144.03|142.53|142.94|141.44|575
1611143400000|2021-01-20 11:50:00|143.65|142.15|143.74|142.24|144.01|142.51|142.71|141.21|692
1611143700000|2021-01-20 11:55:00|143.73|142.23|143.41|141.91|143.91|142.41|142.96|141.46|583
1611144000000|2021-01-20 12:00:00|143.4|141.9|141.48|139.98|143.41|141.91|141.36|139.86|740
1611144300000|2021-01-20 12:05:00|141.49|139.99|143.86|142.36|144.03|142.53|140.95|139.45|716
1611144600000|2021-01-20 12:10:00|143.85|142.35|143.81|142.31|144.01|142.51|143.33|141.83|762
1611144900000|2021-01-20 12:15:00|143.79|142.29|144.01|142.51|144.54|143.04|143.58|142.08|711
1611145200000|2021-01-20 12:20:00|144|142.5|144.86|143.36|144.86|143.36|144|142.5|582
1611145500000|2021-01-20 12:25:00|144.87|143.37|144.91|143.41|145|143.5|144.5|143|603
1611145800000|2021-01-20 12:30:00|144.9|143.4|145.1|143.6|145.31|143.81|144.48|142.98|541
1611146100000|2021-01-20 12:35:00|145.09|143.59|145.05|143.55|145.37|143.87|144.94|143.44|460
1611146400000|2021-01-20 12:40:00|145.06|143.56|144.94|143.44|145.11|143.61|144.71|143.21|471
1611146700000|2021-01-20 12:45:00|144.97|143.47|143.77|142.27|145.18|143.68|143.76|142.26|443
1611147000000|2021-01-20 12:50:00|143.78|142.28|144.51|143.01|144.63|143.13|143.78|142.28|526
1611147300000|2021-01-20 12:55:00|144.5|143|144.9|143.4|144.9|143.4|144.2|142.7|510
1611147600000|2021-01-20 13:00:00|144.91|143.41|144.19|142.69|145|143.5|144.19|142.69|574
1611147900000|2021-01-20 13:05:00|144.2|142.7|142.92|141.42|144.21|142.71|142.92|141.42|578
1611148200000|2021-01-20 13:10:00|142.93|141.43|143.27|141.77|143.63|142.13|142.89|141.39|594
1611148500000|2021-01-20 13:15:00|143.25|141.75|143.33|141.83|144.16|142.66|142.58|141.08|652
1611148800000|2021-01-20 13:20:00|143.32|141.82|143.52|142.02|143.66|142.16|142.38|140.88|746
1611149100000|2021-01-20 13:25:00|143.5|142|143.84|142.34|143.99|142.49|143.23|141.73|635
1611149400000|2021-01-20 13:30:00|143.85|142.35|144.6|143.1|144.65|143.15|143.84|142.34|576
1611149700000|2021-01-20 13:35:00|144.62|143.12|145.42|143.92|145.43|143.93|144.07|142.57|578
1611150000000|2021-01-20 13:40:00|145.39|143.89|145.85|144.35|146.08|144.58|145.39|143.89|503
1611150300000|2021-01-20 13:45:00|145.81|144.31|147.05|145.55|147.12|145.62|145.8|144.3|445
1611150600000|2021-01-20 13:50:00|147.02|145.52|147.26|145.76|147.36|145.86|147.01|145.51|415
1611150900000|2021-01-20 13:55:00|147.27|145.77|147.22|145.72|147.39|145.89|147.08|145.58|463
1611151200000|2021-01-20 14:00:00|147.21|145.71|147.38|145.88|148.06|146.56|147.04|145.54|484
1611151500000|2021-01-20 14:05:00|147.39|145.89|145.7|144.2|147.44|145.94|145.7|144.2|546
1611151800000|2021-01-20 14:10:00|145.71|144.21|145.85|144.35|146.41|144.91|145.23|143.73|514
1611152100000|2021-01-20 14:15:00|145.86|144.36|145.98|144.48|146.4|144.9|145.86|144.36|493
1611152400000|2021-01-20 14:20:00|145.96|144.46|146.24|144.74|146.25|144.75|145.95|144.45|396
1611152700000|2021-01-20 14:25:00|146.23|144.73|146.67|145.17|147.06|145.56|146.23|144.73|536
1611153000000|2021-01-20 14:30:00|146.66|145.16|145.94|144.44|146.66|145.16|145.94|144.44|462
1611153300000|2021-01-20 14:35:00|145.95|144.45|145.42|143.92|146.22|144.72|145.42|143.92|505
1611153600000|2021-01-20 14:40:00|145.43|143.93|145.85|144.35|145.92|144.42|145.32|143.82|352
1611153900000|2021-01-20 14:45:00|145.86|144.36|145.89|144.39|146.18|144.68|145.59|144.09|413
1611154200000|2021-01-20 14:50:00|145.9|144.4|145.32|143.82|145.97|144.47|145.29|143.79|484
1611154500000|2021-01-20 14:55:00|145.31|143.81|144.63|143.13|145.31|143.81|144.53|143.03|387
1611154800000|2021-01-20 15:00:00|144.62|143.12|144.9|143.4|145.48|143.98|144.6|143.1|653
1611155100000|2021-01-20 15:05:00|144.89|143.39|144.84|143.34|145.08|143.58|144.61|143.11|540
1611155400000|2021-01-20 15:10:00|144.86|143.36|145.69|144.19|145.83|144.33|144.84|143.34|496
1611155700000|2021-01-20 15:15:00|145.7|144.2|145.38|143.88|145.83|144.33|145.16|143.66|514
1611156000000|2021-01-20 15:20:00|145.39|143.89|144.9|143.4|145.49|143.99|144.74|143.24|491
1611156300000|2021-01-20 15:25:00|144.89|143.39|143.87|142.37|145.53|144.03|143.87|142.37|690
1611156600000|2021-01-20 15:30:00|143.89|142.39|143.5|142|144.32|142.82|143.31|141.81|731
1611156900000|2021-01-20 15:35:00|143.51|142.01|144.01|142.51|144.11|142.61|143.41|141.91|672
1611157200000|2021-01-20 15:40:00|143.99|142.49|143.71|142.21|144.04|142.54|143.56|142.06|531
1611157500000|2021-01-20 15:45:00|143.73|142.23|143.38|141.88|143.89|142.39|143.33|141.83|453
1611157800000|2021-01-20 15:50:00|143.37|141.87|142.39|140.89|143.37|141.87|141.82|140.32|693
1611158100000|2021-01-20 15:55:00|142.4|140.9|141.99|140.49|142.4|140.9|141.11|139.61|688
1611158400000|2021-01-20 16:00:00|142|140.5|140.56|139.06|142.02|140.52|139.51|138.01|841
1611158700000|2021-01-20 16:05:00|140.55|139.05|141.57|140.07|141.57|140.07|139.36|137.86|796
1611159000000|2021-01-20 16:10:00|141.58|140.08|144.31|142.81|144.44|142.94|140.78|139.28|787
1611159300000|2021-01-20 16:15:00|144.32|142.82|146.32|144.82|146.45|144.95|144.18|142.68|846
1611159600000|2021-01-20 16:20:00|146.37|144.87|145.82|144.32|146.42|144.92|145.19|143.69|778
1611159900000|2021-01-20 16:25:00|145.9|144.4|145.87|144.37|145.91|144.41|145.03|143.53|698
1611160200000|2021-01-20 16:30:00|145.89|144.39|145.73|144.23|146.24|144.74|145.58|144.08|727
1611160500000|2021-01-20 16:35:00|145.74|144.24|145.62|144.12|146.15|144.65|145.16|143.66|708
1611160800000|2021-01-20 16:40:00|145.61|144.11|144.81|143.31|145.67|144.17|144.81|143.31|667
1611161100000|2021-01-20 16:45:00|144.83|143.33|146.35|144.85|146.51|145.01|144.71|143.21|607
1611161400000|2021-01-20 16:50:00|146.34|144.84|146.82|145.32|147.06|145.56|146.08|144.58|730
1611161700000|2021-01-20 16:55:00|146.83|145.33|146.93|145.43|146.96|145.46|146.39|144.89|571
1611162000000|2021-01-20 17:00:00|146.92|145.42|145.85|144.35|146.93|145.43|145.68|144.18|666
1611162300000|2021-01-20 17:05:00|145.86|144.36|146.88|145.38|146.98|145.48|145.76|144.26|451
1611162600000|2021-01-20 17:10:00|146.87|145.37|146.01|144.51|146.88|145.38|145.98|144.48|607
1611162900000|2021-01-20 17:15:00|146.02|144.52|145.43|143.93|146.21|144.71|145.43|143.93|432
1611163200000|2021-01-20 17:20:00|145.44|143.94|145.68|144.18|145.8|144.3|145.23|143.73|445
1611163500000|2021-01-20 17:25:00|145.67|144.17|145.7|144.2|145.88|144.38|145.37|143.87|445
1611163800000|2021-01-20 17:30:00|145.68|144.18|145.75|144.25|145.87|144.37|145.16|143.66|512
1611164100000|2021-01-20 17:35:00|145.74|144.24|146.25|144.75|146.33|144.83|145.62|144.12|501
1611164400000|2021-01-20 17:40:00|146.26|144.76|147.12|145.62|147.22|145.72|146.09|144.59|523
1611164700000|2021-01-20 17:45:00|147.11|145.61|147.24|145.74|147.5|146|146.97|145.47|578
1611165000000|2021-01-20 17:50:00|147.25|145.75|147.09|145.59|147.43|145.93|146.99|145.49|594
1611165300000|2021-01-20 17:55:00|147.08|145.58|147.25|145.75|147.62|146.12|147.07|145.57|551
1611165600000|2021-01-20 18:00:00|147.26|145.76|147.43|145.93|147.6|146.1|147.02|145.52|527
1611165900000|2021-01-20 18:05:00|147.44|145.94|147.42|145.92|147.6|146.1|147.06|145.56|463
1611166200000|2021-01-20 18:10:00|147.39|145.89|147.84|146.34|147.95|146.45|147.12|145.62|529
1611166500000|2021-01-20 18:15:00|147.85|146.35|148.17|146.67|148.33|146.83|147.78|146.28|466
1611166800000|2021-01-20 18:20:00|148.16|146.66|147.99|146.49|148.29|146.79|147.62|146.12|511
1611167100000|2021-01-20 18:25:00|147.98|146.48|147.62|146.12|148.21|146.71|147.52|146.02|569
1611167400000|2021-01-20 18:30:00|147.63|146.13|147.46|145.96|147.89|146.39|147.38|145.88|411
1611167700000|2021-01-20 18:35:00|147.47|145.97|147.6|146.1|147.78|146.28|147.38|145.88|446
1611168000000|2021-01-20 18:40:00|147.61|146.11|147.37|145.87|147.73|146.23|147.16|145.66|382
1611168300000|2021-01-20 18:45:00|147.38|145.88|147.55|146.05|147.69|146.19|147.1|145.6|453
1611168600000|2021-01-20 18:50:00|147.56|146.06|147.26|145.76|147.71|146.21|147.2|145.7|278
1611168900000|2021-01-20 18:55:00|147.27|145.77|147.65|146.15|147.7|146.2|147.21|145.71|496
1611169200000|2021-01-20 19:00:00|147.67|146.17|148.31|146.81|148.34|146.84|147.5|146|442
1611169500000|2021-01-20 19:05:00|148.32|146.82|148.13|146.63|148.54|147.04|148.13|146.63|380
1611169800000|2021-01-20 19:10:00|148.12|146.62|148.1|146.6|148.2|146.7|147.78|146.28|378
1611170100000|2021-01-20 19:15:00|148.11|146.61|148.32|146.82|148.4|146.9|148.1|146.6|347
1611170400000|2021-01-20 19:20:00|148.33|146.83|148.45|146.95|148.92|147.42|148.29|146.79|405
1611170700000|2021-01-20 19:25:00|148.44|146.94|148.77|147.27|148.85|147.35|148.41|146.91|370
1611171000000|2021-01-20 19:30:00|148.79|147.29|148.03|146.53|148.96|147.46|147.88|146.38|384
1611171300000|2021-01-20 19:35:00|148.01|146.51|148.22|146.72|148.24|146.74|147.81|146.31|359
1611171600000|2021-01-20 19:40:00|148.21|146.71|149.08|147.58|149.09|147.59|148.01|146.51|345
1611171900000|2021-01-20 19:45:00|149.09|147.59|148.73|147.23|149.18|147.68|148.7|147.2|453
1611172200000|2021-01-20 19:50:00|148.72|147.22|149.11|147.61|149.17|147.67|148.58|147.08|382
1611172500000|2021-01-20 19:55:00|149.12|147.62|149.17|147.67|149.45|147.95|148.99|147.49|474
1611172800000|2021-01-20 20:00:00|149.19|147.69|148.95|147.45|149.74|148.24|148.83|147.33|589
1611173100000|2021-01-20 20:05:00|148.94|147.44|148.14|146.64|149.19|147.69|148.13|146.63|448
1611173400000|2021-01-20 20:10:00|148.15|146.65|147.88|146.38|148.43|146.93|147.87|146.37|449
1611173700000|2021-01-20 20:15:00|147.89|146.39|148.12|146.62|148.5|147|147.7|146.2|546
1611174000000|2021-01-20 20:20:00|148.11|146.61|147.63|146.13|148.17|146.67|147.61|146.11|414
1611174300000|2021-01-20 20:25:00|147.62|146.12|147.67|146.17|147.91|146.41|147.6|146.1|275
1611174600000|2021-01-20 20:30:00|147.66|146.16|147.67|146.17|147.92|146.42|147.52|146.02|317
1611174900000|2021-01-20 20:35:00|147.66|146.16|147.54|146.04|147.71|146.21|147.19|145.69|370
1611175200000|2021-01-20 20:40:00|147.55|146.05|147.36|145.86|147.55|146.05|146.85|145.35|398
1611175500000|2021-01-20 20:45:00|147.37|145.87|147.68|146.18|147.78|146.28|147.35|145.85|310
1611175800000|2021-01-20 20:50:00|147.67|146.17|147.19|145.69|147.81|146.31|147.04|145.54|338
1611176100000|2021-01-20 20:55:00|147.2|145.7|147.32|145.82|147.61|146.11|147.2|145.7|348
1611176400000|2021-01-20 21:00:00|147.31|145.81|147.42|145.92|147.97|146.47|147.31|145.81|523
1611176700000|2021-01-20 21:05:00|147.43|145.93|146.37|144.87|147.54|146.04|146.34|144.84|456
1611177000000|2021-01-20 21:10:00|146.36|144.86|145.95|144.45|146.56|145.06|145.93|144.43|512
1611177300000|2021-01-20 21:15:00|145.94|144.44|146.1|144.6|146.29|144.79|145.93|144.43|500
1611177600000|2021-01-20 21:20:00|146.09|144.59|146|144.5|146.17|144.67|145.74|144.24|527
1611177900000|2021-01-20 21:25:00|145.99|144.49|146.27|144.77|146.31|144.81|145.99|144.49|325
1611178200000|2021-01-20 21:30:00|146.28|144.78|146.75|145.25|146.77|145.27|146.27|144.77|341
1611178500000|2021-01-20 21:35:00|146.76|145.26|146.64|145.14|146.94|145.44|146.41|144.91|362
1611178800000|2021-01-20 21:40:00|146.63|145.13|146.59|145.09|146.82|145.32|146.45|144.95|315
1611179100000|2021-01-20 21:45:00|146.6|145.1|147.22|145.72|147.45|145.95|146.59|145.09|407
1611179400000|2021-01-20 21:50:00|147.21|145.71|147.5|146|147.5|146|146.96|145.46|341
1611179700000|2021-01-20 21:55:00|147.49|145.99|147.5|146|147.54|146.04|147.21|145.71|322
1611180000000|2021-01-20 22:00:00|147.49|145.99|147.5|146|147.68|146.18|147.39|145.89|204
1611180300000|2021-01-20 22:05:00|147.46|145.96|147.77|146.27|147.77|146.27|147.46|145.96|153
1611180600000|2021-01-20 22:10:00|147.78|146.28|147.29|145.79|147.81|146.31|147.21|145.71|218
1611180900000|2021-01-20 22:15:00|147.3|145.8|149.14|147.64|149.14|147.64|147.3|145.8|364
1611181200000|2021-01-20 22:20:00|149.13|147.63|148.78|147.28|149.34|147.84|148.73|147.23|294
1611181500000|2021-01-20 22:25:00|148.77|147.27|148.77|147.27|148.84|147.34|148.71|147.21|206
1611181800000|2021-01-20 22:30:00|148.78|147.28|148.4|146.9|148.9|147.4|148.07|146.57|304
1611182100000|2021-01-20 22:35:00|148.42|146.92|148.9|147.4|148.99|147.49|148.41|146.91|300
1611182400000|2021-01-20 22:40:00|148.92|147.42|148.93|147.43|149.25|147.75|148.71|147.21|350
1611182700000|2021-01-20 22:45:00|148.92|147.42|149.08|147.58|149.17|147.67|148.88|147.38|298
1611183000000|2021-01-20 22:50:00|149.07|147.57|149.43|147.93|149.6|148.1|149.01|147.51|414
1611183300000|2021-01-20 22:55:00|149.42|147.92|149.15|147.65|149.57|148.07|149.09|147.59|300
1611183600000|2021-01-20 23:00:00|149.17|147.67|148.45|146.95|149.25|147.75|148.44|146.94|343
1611183900000|2021-01-20 23:05:00|148.44|146.94|148.41|146.91|148.45|146.95|148.11|146.61|308
1611184200000|2021-01-20 23:10:00|148.4|146.9|149.13|147.63|149.18|147.68|148.39|146.89|413
1611184500000|2021-01-20 23:15:00|149.12|147.62|149.73|148.23|149.75|148.25|149.1|147.6|464
1611184800000|2021-01-20 23:20:00|149.75|148.25|150.08|148.58|150.09|148.59|149.49|147.99|491
1611185100000|2021-01-20 23:25:00|150.09|148.59|150.37|148.87|150.39|148.89|149.91|148.41|391
1611185400000|2021-01-20 23:30:00|150.39|148.89|150.24|148.74|150.46|148.96|149.98|148.48|504
1611185700000|2021-01-20 23:35:00|150.26|148.76|149.97|148.47|150.33|148.83|149.97|148.47|367
1611186000000|2021-01-20 23:40:00|149.98|148.48|150.29|148.79|150.32|148.82|149.89|148.39|380
1611186300000|2021-01-20 23:45:00|150.28|148.78|150.73|149.23|150.76|149.26|150.21|148.71|393
1611186600000|2021-01-20 23:50:00|150.72|149.22|150.75|149.25|150.76|149.26|150.25|148.75|498
1611186900000|2021-01-20 23:55:00|150.74|149.24|150.53|149.03|150.8|149.3|150.36|148.86|391
1611187200000|2021-01-21 00:00:00|150.52|149.02|149.86|148.36|151.01|149.51|149.84|148.34|458
1611187500000|2021-01-21 00:05:00|149.83|148.33|149.62|148.12|149.91|148.41|149.46|147.96|478
1611187800000|2021-01-21 00:10:00|149.63|148.13|149.56|148.06|150.12|148.62|149.54|148.04|460
1611188100000|2021-01-21 00:15:00|149.55|148.05|149.87|148.37|149.87|148.37|149.18|147.68|444
1611188400000|2021-01-21 00:20:00|149.86|148.36|149.66|148.16|150.14|148.64|149.44|147.94|522
1611188700000|2021-01-21 00:25:00|149.67|148.17|149.81|148.31|149.94|148.44|149.5|148|375
1611189000000|2021-01-21 00:30:00|149.8|148.3|149.49|147.99|149.89|148.39|149.24|147.74|417
1611189300000|2021-01-21 00:35:00|149.48|147.98|149.32|147.82|149.67|148.17|149.31|147.81|354
1611189600000|2021-01-21 00:40:00|149.31|147.81|149.24|147.74|149.63|148.13|149.09|147.59|406
1611189900000|2021-01-21 00:45:00|149.23|147.73|148.9|147.4|149.32|147.82|148.8|147.3|361
1611190200000|2021-01-21 00:50:00|148.91|147.41|148.81|147.31|148.94|147.44|148.49|146.99|348
1611190500000|2021-01-21 00:55:00|148.8|147.3|149.32|147.82|149.37|147.87|148.67|147.17|421
1611190800000|2021-01-21 01:00:00|149.29|147.79|148.17|146.67|149.38|147.88|148.12|146.62|401
1611191100000|2021-01-21 01:05:00|148.18|146.68|146.7|145.2|148.25|146.75|146.47|144.97|559
1611191400000|2021-01-21 01:10:00|146.71|145.21|146.84|145.34|147.29|145.79|146.7|145.2|591
1611191700000|2021-01-21 01:15:00|146.83|145.33|146.56|145.06|146.83|145.33|146.14|144.64|553
1611192000000|2021-01-21 01:20:00|146.57|145.07|146.8|145.3|146.8|145.3|146.35|144.85|457
1611192300000|2021-01-21 01:25:00|146.79|145.29|146.59|145.09|146.81|145.31|146.33|144.83|454
1611192600000|2021-01-21 01:30:00|146.61|145.11|146.51|145.01|147.37|145.87|146.5|145|479
1611192900000|2021-01-21 01:35:00|146.52|145.02|146.47|144.97|147.08|145.58|146.11|144.61|576
1611193200000|2021-01-21 01:40:00|146.46|144.96|145.98|144.48|146.65|145.15|145.98|144.48|395
1611193500000|2021-01-21 01:45:00|145.99|144.49|146.51|145.01|146.57|145.07|145.48|143.98|492
1611193800000|2021-01-21 01:50:00|146.5|145|146.76|145.26|146.76|145.26|146.01|144.51|590
1611194100000|2021-01-21 01:55:00|146.75|145.25|147.07|145.57|147.18|145.68|146.51|145.01|484
1611194400000|2021-01-21 02:00:00|147.09|145.59|146.58|145.08|147.27|145.77|146.55|145.05|484
1611194700000|2021-01-21 02:05:00|146.57|145.07|146.57|145.07|146.64|145.14|146.19|144.69|494
1611195000000|2021-01-21 02:10:00|146.58|145.08|146.53|145.03|146.62|145.12|145.87|144.37|506
1611195300000|2021-01-21 02:15:00|146.54|145.04|145.82|144.32|146.68|145.18|145.26|143.76|570
1611195600000|2021-01-21 02:20:00|145.83|144.33|145.9|144.4|146.1|144.6|145.54|144.04|479
1611195900000|2021-01-21 02:25:00|145.89|144.39|145.96|144.46|146.07|144.57|145.54|144.04|381
1611196200000|2021-01-21 02:30:00|145.95|144.45|145.04|143.54|146.08|144.58|145.04|143.54|416
1611196500000|2021-01-21 02:35:00|145.05|143.55|145|143.5|145.1|143.6|144.42|142.92|610
1611196800000|2021-01-21 02:40:00|145.01|143.51|145.27|143.77|145.33|143.83|144.48|142.98|509
1611197100000|2021-01-21 02:45:00|145.28|143.78|145.54|144.04|145.63|144.13|144.72|143.22|482
1611197400000|2021-01-21 02:50:00|145.53|144.03|145.3|143.8|145.84|144.34|145.28|143.78|331
1611197700000|2021-01-21 02:55:00|145.31|143.81|145.29|143.79|145.77|144.27|145.21|143.71|423
1611198000000|2021-01-21 03:00:00|145.31|143.81|146.2|144.7|146.47|144.97|145.31|143.81|457
1611198300000|2021-01-21 03:05:00|146.19|144.69|145.97|144.47|146.34|144.84|145.87|144.37|512
1611198600000|2021-01-21 03:10:00|145.96|144.46|146.15|144.65|146.34|144.84|145.96|144.46|450
1611198900000|2021-01-21 03:15:00|146.13|144.63|146.08|144.58|146.16|144.66|145.93|144.43|269
1611199200000|2021-01-21 03:20:00|146.07|144.57|145.62|144.12|146.41|144.91|145.49|143.99|477
1611199500000|2021-01-21 03:25:00|145.61|144.11|145.78|144.28|145.9|144.4|145.58|144.08|394
1611199800000|2021-01-21 03:30:00|145.77|144.27|144.74|143.24|146.2|144.7|144.71|143.21|568
1611200100000|2021-01-21 03:35:00|144.73|143.23|144.76|143.26|144.91|143.41|144.51|143.01|555
1611200400000|2021-01-21 03:40:00|144.75|143.25|145.13|143.63|145.16|143.66|144.65|143.15|506
1611200700000|2021-01-21 03:45:00|145.14|143.64|145.8|144.3|145.88|144.38|145.05|143.55|440
1611201000000|2021-01-21 03:50:00|145.79|144.29|145.32|143.82|145.92|144.42|145.22|143.72|445
1611201300000|2021-01-21 03:55:00|145.31|143.81|145.29|143.79|145.69|144.19|145.07|143.57|419
1611201600000|2021-01-21 04:00:00|145.28|143.78|145.79|144.29|145.84|144.34|144.93|143.43|448
1611201900000|2021-01-21 04:05:00|145.8|144.3|145.8|144.3|145.87|144.37|145.57|144.07|376
1611202200000|2021-01-21 04:10:00|145.82|144.32|145.77|144.27|146.11|144.61|145.72|144.22|354
1611202500000|2021-01-21 04:15:00|145.78|144.28|145.61|144.11|145.88|144.38|145.6|144.1|354
1611202800000|2021-01-21 04:20:00|145.62|144.12|145.59|144.09|145.7|144.2|145.5|144|288
1611203100000|2021-01-21 04:25:00|145.6|144.1|145.55|144.05|145.66|144.16|145.51|144.01|317
1611203400000|2021-01-21 04:30:00|145.54|144.04|145.87|144.37|145.87|144.37|145.3|143.8|373
1611203700000|2021-01-21 04:35:00|145.85|144.35|145.02|143.52|145.9|144.4|144.99|143.49|345
1611204000000|2021-01-21 04:40:00|145.01|143.51|144.11|142.61|145.05|143.55|144.06|142.56|377
1611204300000|2021-01-21 04:45:00|144.1|142.6|143.58|142.08|144.26|142.76|143.28|141.78|649
1611204600000|2021-01-21 04:50:00|143.59|142.09|142.3|140.8|143.59|142.09|142.22|140.72|630
1611204900000|2021-01-21 04:55:00|142.27|140.77|142.47|140.97|143.27|141.77|142.09|140.59|640
1611205200000|2021-01-21 05:00:00|142.46|140.96|142.23|140.73|143.02|141.52|142.13|140.63|619
1611205500000|2021-01-21 05:05:00|142.22|140.72|142.32|140.82|142.51|141.01|141.96|140.46|567
1611205800000|2021-01-21 05:10:00|142.33|140.83|142.83|141.33|142.98|141.48|142.22|140.72|495
1611206100000|2021-01-21 05:15:00|142.82|141.32|141.92|140.42|142.9|141.4|141.91|140.41|556
1611206400000|2021-01-21 05:20:00|141.9|140.4|142.59|141.09|142.62|141.12|141.36|139.86|617
1611206700000|2021-01-21 05:25:00|142.56|141.06|141.67|140.17|142.74|141.24|141.65|140.15|507
1611207000000|2021-01-21 05:30:00|141.66|140.16|143.01|141.51|143.04|141.54|141.66|140.16|521
1611207300000|2021-01-21 05:35:00|143|141.5|142.54|141.04|143|141.5|142.51|141.01|424
1611207600000|2021-01-21 05:40:00|142.56|141.06|142.56|141.06|142.9|141.4|142.33|140.83|481
1611207900000|2021-01-21 05:45:00|142.57|141.07|142.69|141.19|142.69|141.19|141.97|140.47|492
1611208200000|2021-01-21 05:50:00|142.67|141.17|142.96|141.46|142.99|141.49|142.45|140.95|508
1611208500000|2021-01-21 05:55:00|142.97|141.47|143.29|141.79|143.37|141.87|142.96|141.46|479
1611208800000|2021-01-21 06:00:00|143.28|141.78|143.92|142.42|143.92|142.42|143.09|141.59|409
1611209100000|2021-01-21 06:05:00|143.93|142.43|143.79|142.29|144.01|142.51|143.54|142.04|384
1611209400000|2021-01-21 06:10:00|143.81|142.31|143.93|142.43|144.04|142.54|143.68|142.18|419
1611209700000|2021-01-21 06:15:00|143.91|142.41|144.33|142.83|144.42|142.92|143.89|142.39|429
1611210000000|2021-01-21 06:20:00|144.34|142.84|144.2|142.7|144.41|142.91|143.99|142.49|380
1611210300000|2021-01-21 06:25:00|144.19|142.69|144.27|142.77|144.35|142.85|143.95|142.45|389
1611210600000|2021-01-21 06:30:00|144.28|142.78|144.72|143.22|144.77|143.27|143.75|142.25|455
1611210900000|2021-01-21 06:35:00|144.74|143.24|144.27|142.77|144.82|143.32|144.17|142.67|386
1611211200000|2021-01-21 06:40:00|144.28|142.78|144.4|142.9|144.41|142.91|144.07|142.57|333
1611211500000|2021-01-21 06:45:00|144.41|142.91|144.28|142.78|144.41|142.91|144.16|142.66|331
1611211800000|2021-01-21 06:50:00|144.27|142.77|144.62|143.12|144.87|143.37|144.17|142.67|353
1611212100000|2021-01-21 06:55:00|144.61|143.11|144.22|142.72|144.65|143.15|144.22|142.72|296
1611212400000|2021-01-21 07:00:00|144.21|142.71|145.22|143.72|145.38|143.88|144.21|142.71|410
1611212700000|2021-01-21 07:05:00|145.23|143.73|144.73|143.23|145.26|143.76|144.57|143.07|433
1611213000000|2021-01-21 07:10:00|144.74|143.24|144.51|143.01|144.9|143.4|144.42|142.92|403
1611213300000|2021-01-21 07:15:00|144.5|143|144.24|142.74|144.62|143.12|144.23|142.73|367
1611213600000|2021-01-21 07:20:00|144.23|142.73|144.42|142.92|144.43|142.93|143.82|142.32|371
1611213900000|2021-01-21 07:25:00|144.41|142.91|145.07|143.57|145.4|143.9|144.39|142.89|565
1611214200000|2021-01-21 07:30:00|145.08|143.58|145.09|143.59|145.33|143.83|145.04|143.54|417
1611214500000|2021-01-21 07:35:00|145.07|143.57|144.62|143.12|145.25|143.75|144.47|142.97|477
1611214800000|2021-01-21 07:40:00|144.63|143.13|144.61|143.11|144.77|143.27|144.53|143.03|333
1611215100000|2021-01-21 07:45:00|144.6|143.1|144.2|142.7|144.75|143.25|144.19|142.69|367
1611215400000|2021-01-21 07:50:00|144.21|142.71|143.99|142.49|144.23|142.73|143.92|142.42|365
1611215700000|2021-01-21 07:55:00|143.98|142.48|143.97|142.47|144.08|142.58|143.77|142.27|375
1611216000000|2021-01-21 08:00:00|143.96|142.46|143.75|142.25|143.98|142.48|143.24|141.74|414
1611216300000|2021-01-21 08:05:00|143.74|142.24|142.09|140.59|143.78|142.28|142|140.5|463
1611216600000|2021-01-21 08:10:00|142.08|140.58|142.03|140.53|142.32|140.82|141.85|140.35|472
1611216900000|2021-01-21 08:15:00|142.02|140.52|142.03|140.53|142.26|140.76|141.75|140.25|456
1611217200000|2021-01-21 08:20:00|142.04|140.54|141.34|139.84|142.04|140.54|141.3|139.8|448
1611217500000|2021-01-21 08:25:00|141.33|139.83|141.51|140.01|141.92|140.42|141.3|139.8|500
1611217800000|2021-01-21 08:30:00|141.52|140.02|140.35|138.85|141.52|140.02|140.01|138.51|687
1611218100000|2021-01-21 08:35:00|140.36|138.86|139.52|138.02|140.37|138.87|139.36|137.86|648
1611218400000|2021-01-21 08:40:00|139.53|138.03|139.3|137.8|140.23|138.73|139.15|137.65|751
1611218700000|2021-01-21 08:45:00|139.31|137.81|139.46|137.96|140.18|138.68|139.27|137.77|579
1611219000000|2021-01-21 08:50:00|139.45|137.95|139.11|137.61|139.7|138.2|137.97|136.47|765
1611219300000|2021-01-21 08:55:00|139.1|137.6|137.52|136.02|139.1|137.6|137.48|135.98|790
1611219600000|2021-01-21 09:00:00|137.51|136.01|138.41|136.91|138.55|137.05|136.89|135.39|687
1611219900000|2021-01-21 09:05:00|138.4|136.9|137.64|136.14|138.41|136.91|137.21|135.71|669
1611220200000|2021-01-21 09:10:00|137.66|136.16|135.79|134.29|137.87|136.37|135.43|133.93|747
1611220500000|2021-01-21 09:15:00|135.8|134.3|136.47|134.97|136.48|134.98|134.69|133.19|752
1611220800000|2021-01-21 09:20:00|136.58|135.08|137.78|136.28|137.78|136.28|136.43|134.93|732
1611221100000|2021-01-21 09:25:00|137.79|136.29|136.1|134.6|137.96|136.46|136.1|134.6|679
1611221400000|2021-01-21 09:30:00|136.11|134.61|136.11|134.61|136.76|135.26|136.03|134.53|807
1611221700000|2021-01-21 09:35:00|136.12|134.62|137.38|135.88|137.42|135.92|135.56|134.06|773
1611222000000|2021-01-21 09:40:00|137.4|135.9|137.58|136.08|138.05|136.55|137.18|135.68|674
1611222300000|2021-01-21 09:45:00|137.59|136.09|136.99|135.49|137.71|136.21|136.91|135.41|613
1611222600000|2021-01-21 09:50:00|136.98|135.48|138.02|136.52|138.06|136.56|136.43|134.93|676
1611222900000|2021-01-21 09:55:00|138.01|136.51|137.05|135.55|138.03|136.53|137.01|135.51|570
1611223200000|2021-01-21 10:00:00|137.04|135.54|137.36|135.86|137.39|135.89|136.55|135.05|650
1611223500000|2021-01-21 10:05:00|137.35|135.85|136.91|135.41|137.77|136.27|136.65|135.15|713
1611223800000|2021-01-21 10:10:00|136.92|135.42|135.64|134.14|136.94|135.44|134.96|133.46|691
1611224100000|2021-01-21 10:15:00|135.65|134.15|133.22|131.72|135.75|134.25|132.75|131.25|796
1611224400000|2021-01-21 10:20:00|133.17|131.67|134.33|132.83|135.03|133.53|132.93|131.43|760
1611224700000|2021-01-21 10:25:00|134.32|132.82|135.19|133.69|135.23|133.73|134.11|132.61|657
1611225000000|2021-01-21 10:30:00|135.2|133.7|136.88|135.38|136.97|135.47|135.1|133.6|591
1611225300000|2021-01-21 10:35:00|136.89|135.39|136.81|135.31|136.94|135.44|136.48|134.98|535
1611225600000|2021-01-21 10:40:00|136.82|135.32|136.76|135.26|136.88|135.38|136.38|134.88|508
1611225900000|2021-01-21 10:45:00|136.77|135.27|137.05|135.55|137.16|135.66|136.37|134.87|478
1611226200000|2021-01-21 10:50:00|137.06|135.56|136.87|135.37|137.2|135.7|136.79|135.29|416
1611226500000|2021-01-21 10:55:00|136.88|135.38|136.63|135.13|137.12|135.62|136.53|135.03|421
1611226800000|2021-01-21 11:00:00|136.62|135.12|136.63|135.13|136.77|135.27|135.66|134.16|594
1611227100000|2021-01-21 11:05:00|136.64|135.14|137.81|136.31|137.98|136.48|136.64|135.14|600
1611227400000|2021-01-21 11:10:00|137.8|136.3|137.72|136.22|138.12|136.62|137.58|136.08|629
1611227700000|2021-01-21 11:15:00|137.71|136.21|137.92|136.42|137.97|136.47|137.2|135.7|555
1611228000000|2021-01-21 11:20:00|137.91|136.41|136.87|135.37|137.91|136.41|136.7|135.2|553
1611228300000|2021-01-21 11:25:00|136.86|135.36|136.02|134.52|136.87|135.37|135.96|134.46|638
1611228600000|2021-01-21 11:30:00|136.03|134.53|136.13|134.63|136.18|134.68|135.33|133.83|635
1611228900000|2021-01-21 11:35:00|136.14|134.64|136.31|134.81|136.36|134.86|135.58|134.08|587
1611229200000|2021-01-21 11:40:00|136.3|134.8|136.75|135.25|136.75|135.25|135.58|134.08|591
1611229500000|2021-01-21 11:45:00|136.74|135.24|136.97|135.47|137.06|135.56|136.5|135|540
1611229800000|2021-01-21 11:50:00|136.96|135.46|136.6|135.1|137.28|135.78|136.49|134.99|558
1611230100000|2021-01-21 11:55:00|136.59|135.09|134.65|133.15|136.7|135.2|134.51|133.01|592
1611230400000|2021-01-21 12:00:00|134.63|133.13|133.67|132.17|135.28|133.78|133.65|132.15|729
1611230700000|2021-01-21 12:05:00|133.69|132.19|131.71|130.21|133.69|132.19|131.69|130.19|817
1611231000000|2021-01-21 12:10:00|131.7|130.2|131.49|129.99|132.87|131.37|130.87|129.37|780
1611231300000|2021-01-21 12:15:00|131.5|130|133.8|132.3|133.85|132.35|131.11|129.61|743
1611231600000|2021-01-21 12:20:00|133.79|132.29|134.31|132.81|134.37|132.87|133.47|131.97|622
1611231900000|2021-01-21 12:25:00|134.32|132.82|133.49|131.99|134.4|132.9|133.49|131.99|587
1611232200000|2021-01-21 12:30:00|133.48|131.98|135.6|134.1|135.84|134.34|133.33|131.83|586
1611232500000|2021-01-21 12:35:00|135.59|134.09|136.13|134.63|136.49|134.99|135.56|134.06|714
1611232800000|2021-01-21 12:40:00|136.14|134.64|136.86|135.36|136.88|135.38|135.88|134.38|658
1611233100000|2021-01-21 12:45:00|136.87|135.37|136.74|135.24|136.95|135.45|136.32|134.82|595
1611233400000|2021-01-21 12:50:00|136.73|135.23|137.3|135.8|137.4|135.9|136.57|135.07|585
1611233700000|2021-01-21 12:55:00|137.31|135.81|136.89|135.39|137.43|135.93|136.85|135.35|555
1611234000000|2021-01-21 13:00:00|136.87|135.37|136.17|134.67|136.96|135.46|136.05|134.55|578
1611234300000|2021-01-21 13:05:00|136.16|134.66|136.2|134.7|136.73|135.23|136.16|134.66|535
1611234600000|2021-01-21 13:10:00|136.21|134.71|136.71|135.21|136.73|135.23|135.34|133.84|615
1611234900000|2021-01-21 13:15:00|136.7|135.2|136.78|135.28|136.87|135.37|136.54|135.04|467
1611235200000|2021-01-21 13:20:00|136.77|135.27|136.07|134.57|136.79|135.29|136|134.5|458
1611235500000|2021-01-21 13:25:00|136.06|134.56|136.5|135|136.55|135.05|135.84|134.34|494
1611235800000|2021-01-21 13:30:00|136.49|134.99|136.63|135.13|136.87|135.37|136.31|134.81|509
1611236100000|2021-01-21 13:35:00|136.62|135.12|136.2|134.7|136.78|135.28|136.19|134.69|408
1611236400000|2021-01-21 13:40:00|136.19|134.69|135.92|134.42|136.4|134.9|135.82|134.32|469
1611236700000|2021-01-21 13:45:00|135.94|134.44|135.52|134.02|136.12|134.62|135.44|133.94|521
1611237000000|2021-01-21 13:50:00|135.53|134.03|134.94|133.44|135.83|134.33|134.94|133.44|528
1611237300000|2021-01-21 13:55:00|134.95|133.45|134.73|133.23|135.03|133.53|134.26|132.76|477
1611237600000|2021-01-21 14:00:00|134.74|133.24|135.06|133.56|135.28|133.78|134.56|133.06|522
1611237900000|2021-01-21 14:05:00|135.05|133.55|133.3|131.8|135.43|133.93|133.26|131.76|516
1611238200000|2021-01-21 14:10:00|133.29|131.79|132.91|131.41|133.36|131.86|132.76|131.26|614
1611238500000|2021-01-21 14:15:00|132.92|131.42|134.44|132.94|134.92|133.42|132.85|131.35|643
1611238800000|2021-01-21 14:20:00|134.43|132.93|133.52|132.02|134.43|132.93|133.1|131.6|676
1611239100000|2021-01-21 14:25:00|133.53|132.03|133.82|132.32|134.22|132.72|133.29|131.79|672
1611239400000|2021-01-21 14:30:00|133.79|132.29|133.91|132.41|135.07|133.57|133.35|131.85|736
1611239700000|2021-01-21 14:35:00|133.96|132.46|133.11|131.61|134.15|132.65|132.58|131.08|767
1611240000000|2021-01-21 14:40:00|133.1|131.6|132.24|130.74|133.1|131.6|131.67|130.17|733
1611240300000|2021-01-21 14:45:00|132.29|130.79|134.45|132.95|134.79|133.29|132.08|130.58|725
1611240600000|2021-01-21 14:50:00|134.44|132.94|132.92|131.42|134.44|132.94|132.85|131.35|694
1611240900000|2021-01-21 14:55:00|132.94|131.44|132.52|131.02|133.19|131.69|132.22|130.72|698
1611241200000|2021-01-21 15:00:00|132.54|131.04|132.93|131.43|133.09|131.59|131.94|130.44|717
1611241500000|2021-01-21 15:05:00|132.94|131.44|133.21|131.71|133.38|131.88|132.64|131.14|619
1611241800000|2021-01-21 15:10:00|133.2|131.7|134.12|132.62|134.35|132.85|133.17|131.67|557
1611242100000|2021-01-21 15:15:00|134.08|132.58|134.25|132.75|134.92|133.42|134.08|132.58|655
1611242400000|2021-01-21 15:20:00|134.26|132.76|134.4|132.9|134.57|133.07|133.92|132.42|601
1611242700000|2021-01-21 15:25:00|134.38|132.88|133.11|131.61|134.41|132.91|132.99|131.49|600
1611243000000|2021-01-21 15:30:00|133.14|131.64|133.5|132|133.66|132.16|132.48|130.98|656
1611243300000|2021-01-21 15:35:00|133.51|132.01|132.83|131.33|134.38|132.88|132.8|131.3|639
1611243600000|2021-01-21 15:40:00|132.81|131.31|133.28|131.78|133.49|131.99|132.68|131.18|684
1611243900000|2021-01-21 15:45:00|133.27|131.77|132.81|131.31|133.76|132.26|132.8|131.3|579
1611244200000|2021-01-21 15:50:00|132.8|131.3|132.26|130.76|132.99|131.49|132.21|130.71|733
1611244500000|2021-01-21 15:55:00|132.25|130.75|131.95|130.45|132.54|131.04|131.75|130.25|714
1611244800000|2021-01-21 16:00:00|131.94|130.44|134.23|132.73|134.29|132.79|130.81|129.31|793
1611245100000|2021-01-21 16:05:00|134.21|132.71|135.81|134.31|136.16|134.66|134.01|132.51|839
1611245400000|2021-01-21 16:10:00|135.83|134.33|136.35|134.85|136.36|134.86|135.37|133.87|679
1611245700000|2021-01-21 16:15:00|136.36|134.86|135.69|134.19|136.63|135.13|135.66|134.16|682
1611246000000|2021-01-21 16:20:00|135.68|134.18|135.17|133.67|135.91|134.41|135.13|133.63|662
1611246300000|2021-01-21 16:25:00|135.19|133.69|134.67|133.17|135.28|133.78|134.47|132.97|648
1611246600000|2021-01-21 16:30:00|134.69|133.19|134.21|132.71|135.53|134.03|134.13|132.63|681
1611246900000|2021-01-21 16:35:00|134.2|132.7|133.91|132.41|134.24|132.74|133.77|132.27|596
1611247200000|2021-01-21 16:40:00|133.92|132.42|132.76|131.26|133.98|132.48|132.4|130.9|761
1611247500000|2021-01-21 16:45:00|132.75|131.25|133|131.5|133.28|131.78|132.51|131.01|708
1611247800000|2021-01-21 16:50:00|132.99|131.49|132.81|131.31|133.43|131.93|132.13|130.63|682
1611248100000|2021-01-21 16:55:00|132.83|131.33|131.96|130.46|132.88|131.38|131.72|130.22|754
1611248400000|2021-01-21 17:00:00|131.93|130.43|132.95|131.45|133.2|131.7|131.74|130.24|757
1611248700000|2021-01-21 17:05:00|132.94|131.44|134.26|132.76|134.41|132.91|132.67|131.17|684
1611249000000|2021-01-21 17:10:00|134.25|132.75|133.42|131.92|134.78|133.28|133.38|131.88|718
1611249300000|2021-01-21 17:15:00|133.4|131.9|132.8|131.3|133.6|132.1|132.6|131.1|736
1611249600000|2021-01-21 17:20:00|132.81|131.31|132.4|130.9|132.82|131.32|132.01|130.51|703
1611249900000|2021-01-21 17:25:00|132.41|130.91|134.08|132.58|134.19|132.69|132.23|130.73|615
1611250200000|2021-01-21 17:30:00|134.07|132.57|133.79|132.29|134.33|132.83|133.64|132.14|571
1611250500000|2021-01-21 17:35:00|133.8|132.3|133.93|132.43|133.95|132.45|133.12|131.62|566
1611250800000|2021-01-21 17:40:00|133.94|132.44|134.31|132.81|134.74|133.24|133.91|132.41|644
1611251100000|2021-01-21 17:45:00|134.32|132.82|134.54|133.04|134.63|133.13|134.14|132.64|558
1611251400000|2021-01-21 17:50:00|134.55|133.05|134.53|133.03|134.74|133.24|134.39|132.89|532
1611251700000|2021-01-21 17:55:00|134.52|133.02|134.49|132.99|134.62|133.12|134.35|132.85|459
1611252000000|2021-01-21 18:00:00|134.5|133|133.09|131.59|134.64|133.14|133.08|131.58|593
1611252300000|2021-01-21 18:05:00|133.06|131.56|133.01|131.51|133.23|131.73|132.93|131.43|498
1611252600000|2021-01-21 18:10:00|133.02|131.52|133.28|131.78|133.42|131.92|132.85|131.35|510
1611252900000|2021-01-21 18:15:00|133.26|131.76|132.71|131.21|133.43|131.93|132.64|131.14|573
1611253200000|2021-01-21 18:20:00|132.74|131.24|133.7|132.2|133.71|132.21|132.65|131.15|535
1611253500000|2021-01-21 18:25:00|133.69|132.19|133.47|131.97|134.1|132.6|133.43|131.93|542
1611253800000|2021-01-21 18:30:00|133.48|131.98|133.54|132.04|133.65|132.15|133.21|131.71|438
1611254100000|2021-01-21 18:35:00|133.53|132.03|134.11|132.61|134.3|132.8|133.32|131.82|477
1611254400000|2021-01-21 18:40:00|134.12|132.62|133.64|132.14|134.23|132.73|133.61|132.11|498
1611254700000|2021-01-21 18:45:00|133.65|132.15|133.35|131.85|134.64|133.14|133.34|131.84|610
1611255000000|2021-01-21 18:50:00|133.38|131.88|133.45|131.95|133.67|132.17|133.26|131.76|544
1611255300000|2021-01-21 18:55:00|133.44|131.94|133.93|132.43|134.61|133.11|133.33|131.83|567
1611255600000|2021-01-21 19:00:00|133.91|132.41|133.99|132.49|134.21|132.71|133.47|131.97|549
1611255900000|2021-01-21 19:05:00|134|132.5|134.36|132.86|134.41|132.91|133.87|132.37|493
1611256200000|2021-01-21 19:10:00|134.35|132.85|134.48|132.98|134.66|133.16|134.35|132.85|385
1611256500000|2021-01-21 19:15:00|134.49|132.99|135.66|134.16|135.69|134.19|134.41|132.91|527
1611256800000|2021-01-21 19:20:00|135.63|134.13|135.07|133.57|135.72|134.22|135.05|133.55|454
1611257100000|2021-01-21 19:25:00|135.06|133.56|135.73|134.23|135.76|134.26|135.06|133.56|489
1611257400000|2021-01-21 19:30:00|135.72|134.22|135.72|134.22|135.87|134.37|135.39|133.89|526
1611257700000|2021-01-21 19:35:00|135.68|134.18|135.84|134.34|135.88|134.38|135.48|133.98|372
1611258000000|2021-01-21 19:40:00|135.85|134.35|135.83|134.33|136.02|134.52|135.69|134.19|365
1611258300000|2021-01-21 19:45:00|135.82|134.32|135.79|134.29|135.87|134.37|135.5|134|411
1611258600000|2021-01-21 19:50:00|135.75|134.25|135.67|134.17|135.85|134.35|135.63|134.13|279
1611258900000|2021-01-21 19:55:00|135.68|134.18|135.57|134.07|135.78|134.28|135.53|134.03|334
1611259200000|2021-01-21 20:00:00|135.6|134.1|134.71|133.21|135.6|134.1|134.64|133.14|386
1611259500000|2021-01-21 20:05:00|134.72|133.22|134.96|133.46|135.15|133.65|134.7|133.2|362
1611259800000|2021-01-21 20:10:00|134.95|133.45|135.12|133.62|135.21|133.71|134.82|133.32|268
1611260100000|2021-01-21 20:15:00|135.13|133.63|135.24|133.74|135.55|134.05|134.97|133.47|294
1611260400000|2021-01-21 20:20:00|135.25|133.75|134.94|133.44|135.39|133.89|134.87|133.37|316
1611260700000|2021-01-21 20:25:00|134.92|133.42|134.87|133.37|135.03|133.53|134.52|133.02|331
1611261000000|2021-01-21 20:30:00|134.88|133.38|135.05|133.55|135.16|133.66|134.82|133.32|413
1611261300000|2021-01-21 20:35:00|135.06|133.56|135.23|133.73|135.33|133.83|134.94|133.44|323
1611261600000|2021-01-21 20:40:00|135.22|133.72|134.81|133.31|135.36|133.86|134.81|133.31|429
1611261900000|2021-01-21 20:45:00|134.82|133.32|135.37|133.87|135.38|133.88|134.82|133.32|416
1611262200000|2021-01-21 20:50:00|135.38|133.88|135.02|133.52|136.02|134.52|134.91|133.41|425
1611262500000|2021-01-21 20:55:00|135.01|133.51|134.28|132.78|135.02|133.52|134.19|132.69|543
1611262800000|2021-01-21 21:00:00|134.24|132.74|135.21|133.71|135.29|133.79|134.23|132.73|426
1611263100000|2021-01-21 21:05:00|135.22|133.72|135.38|133.88|135.84|134.34|134.8|133.3|593
1611263400000|2021-01-21 21:10:00|135.39|133.89|135.1|133.6|135.53|134.03|134.98|133.48|559
1611263700000|2021-01-21 21:15:00|135.09|133.59|135.86|134.36|135.94|134.44|135.09|133.59|502
1611264000000|2021-01-21 21:20:00|135.85|134.35|135.74|134.24|136.07|134.57|135.62|134.12|437
1611264300000|2021-01-21 21:25:00|135.73|134.23|135.02|133.52|135.83|134.33|135.02|133.52|313
1611264600000|2021-01-21 21:30:00|135.03|133.53|134.29|132.79|135.05|133.55|134.23|132.73|420
1611264900000|2021-01-21 21:35:00|134.28|132.78|134.36|132.86|134.51|133.01|134.18|132.68|469
1611265200000|2021-01-21 21:40:00|134.39|132.89|134.48|132.98|134.55|133.05|134.26|132.76|450
1611265500000|2021-01-21 21:45:00|134.47|132.97|133.38|131.88|134.5|133|132.98|131.48|522
1611265800000|2021-01-21 21:50:00|133.37|131.87|132.65|131.15|133.6|132.1|132.53|131.03|653
1611266100000|2021-01-21 21:55:00|132.64|131.14|132.66|131.16|132.91|131.41|132.55|131.05|493
1611266400000|2021-01-21 22:00:00|132.65|131.15|131.58|130.08|132.82|131.32|131.3|129.8|604
1611266700000|2021-01-21 22:05:00|131.45|129.95|131.15|129.65|131.56|130.06|131.1|129.6|533
1611267000000|2021-01-21 22:10:00|131.14|129.64|130.7|129.2|131.23|129.73|130.65|129.15|366
1611267300000|2021-01-21 22:15:00|130.71|129.21|130.69|129.19|131.21|129.71|130.68|129.18|406
1611267600000|2021-01-21 22:20:00|130.7|129.2|130.1|128.6|130.91|129.41|130.09|128.59|410
1611267900000|2021-01-21 22:25:00|130.11|128.61|126.79|125.29|130.12|128.62|126.79|125.29|559
1611268200000|2021-01-21 22:30:00|126.8|125.3|127.59|126.09|128.52|127.02|126.4|124.9|514
1611268500000|2021-01-21 22:35:00|127.57|126.07|127.96|126.46|127.96|126.46|126.51|125.01|735
1611268800000|2021-01-21 22:40:00|127.95|126.45|128.76|127.26|129.15|127.65|127.69|126.19|746
1611269100000|2021-01-21 22:45:00|128.75|127.25|130.62|129.12|130.62|129.12|128.7|127.2|595
1611269400000|2021-01-21 22:50:00|130.63|129.13|131.6|130.1|131.67|130.17|130.59|129.09|565
1611269700000|2021-01-21 22:55:00|131.61|130.11|131.89|130.39|132.29|130.79|131.6|130.1|595
1611270000000|2021-01-21 23:00:00|131.9|130.4|133.87|132.37|134.1|132.6|131.88|130.38|628
1611270300000|2021-01-21 23:05:00|133.86|132.36|132.66|131.16|133.9|132.4|132.65|131.15|632
1611270600000|2021-01-21 23:10:00|132.64|131.14|131.12|129.62|132.99|131.49|131.12|129.62|629
1611270900000|2021-01-21 23:15:00|131.11|129.61|132.55|131.05|132.96|131.46|131.05|129.55|671
1611271200000|2021-01-21 23:20:00|132.56|131.06|132.23|130.73|133.01|131.51|131.85|130.35|711
1611271500000|2021-01-21 23:25:00|132.22|130.72|131.97|130.47|132.68|131.18|131.74|130.24|605
1611271800000|2021-01-21 23:30:00|131.96|130.46|131.95|130.45|132.88|131.38|131.85|130.35|620
1611272100000|2021-01-21 23:35:00|131.92|130.42|132.88|131.38|133.02|131.52|131.65|130.15|616
1611272400000|2021-01-21 23:40:00|132.87|131.37|132.41|130.91|133.33|131.83|132.32|130.82|573
1611272700000|2021-01-21 23:45:00|132.42|130.92|132.47|130.97|133.11|131.61|132.1|130.6|628
1611273000000|2021-01-21 23:50:00|132.48|130.98|130.8|129.3|132.48|130.98|130.75|129.25|630
1611273300000|2021-01-21 23:55:00|130.79|129.29|130.42|128.92|131.11|129.61|129.99|128.49|747
1611273600000|2021-01-22 00:00:00|130.41|128.91|128.22|126.72|130.5|129|127.86|126.36|760
1611273900000|2021-01-22 00:05:00|128.23|126.73|129.08|127.58|129.44|127.94|127.85|126.35|688
1611274200000|2021-01-22 00:10:00|129.07|127.57|128.16|126.66|129.88|128.38|128.15|126.65|712
1611274500000|2021-01-22 00:15:00|128.15|126.65|127.15|125.65|128.29|126.79|127.06|125.56|638
1611274800000|2021-01-22 00:20:00|127.14|125.64|126.18|124.68|127.62|126.12|126.16|124.66|737
1611275100000|2021-01-22 00:25:00|126.15|124.65|125|123.5|126.26|124.76|123.58|122.08|816
1611275400000|2021-01-22 00:30:00|125.02|123.52|124.8|123.3|125.47|123.97|123.98|122.48|847
1611275700000|2021-01-22 00:35:00|124.81|123.31|126.5|125|126.65|125.15|124.59|123.09|837
1611276000000|2021-01-22 00:40:00|126.51|125.01|128.22|126.72|128.69|127.19|126.51|125.01|770
1611276300000|2021-01-22 00:45:00|128.21|126.71|128.98|127.48|129.04|127.54|127.61|126.11|777
1611276600000|2021-01-22 00:50:00|128.97|127.47|128.27|126.77|129.56|128.06|128.03|126.53|740
1611276900000|2021-01-22 00:55:00|128.28|126.78|127.13|125.63|129.06|127.56|127.09|125.59|791
1611277200000|2021-01-22 01:00:00|127.17|125.67|127.51|126.01|128.3|126.8|126.79|125.29|772
1611277500000|2021-01-22 01:05:00|127.52|126.02|126.92|125.42|128.12|126.62|126.89|125.39|743
1611277800000|2021-01-22 01:10:00|126.94|125.44|125.59|124.09|126.94|125.44|125.59|124.09|805
1611278100000|2021-01-22 01:15:00|125.57|124.07|124.55|123.05|126.06|124.56|124.01|122.51|852
1611278400000|2021-01-22 01:20:00|124.52|123.02|126.62|125.12|126.66|125.16|124.52|123.02|743
1611278700000|2021-01-22 01:25:00|126.61|125.11|127.55|126.05|128.18|126.68|126.61|125.11|776
1611279000000|2021-01-22 01:30:00|127.54|126.04|129.23|127.73|129.51|128.01|127.43|125.93|795
1611279300000|2021-01-22 01:35:00|129.25|127.75|129.15|127.65|129.39|127.89|128.51|127.01|733
1611279600000|2021-01-22 01:40:00|129.14|127.64|129.89|128.39|130.17|128.67|128.84|127.34|731
1611279900000|2021-01-22 01:45:00|129.88|128.38|129.78|128.28|130.15|128.65|129.27|127.77|723
1611280200000|2021-01-22 01:50:00|129.79|128.29|130.67|129.17|131.21|129.71|129.79|128.29|794
1611280500000|2021-01-22 01:55:00|130.66|129.16|130.24|128.74|131.14|129.64|130.23|128.73|707
1611280800000|2021-01-22 02:00:00|130.23|128.73|130.99|129.49|131.72|130.22|130.23|128.73|695
1611281100000|2021-01-22 02:05:00|131|129.5|129.9|128.4|131.01|129.51|129.67|128.17|628
1611281400000|2021-01-22 02:10:00|129.91|128.41|132.09|130.59|132.22|130.72|129.87|128.37|657
1611281700000|2021-01-22 02:15:00|132.1|130.6|131.14|129.64|132.36|130.86|131.03|129.53|729
1611282000000|2021-01-22 02:20:00|131.12|129.62|131.48|129.98|132.09|130.59|131.06|129.56|685
1611282300000|2021-01-22 02:25:00|131.49|129.99|132.8|131.3|132.89|131.39|131.32|129.82|695
1611282600000|2021-01-22 02:30:00|132.79|131.29|133.67|132.17|134.74|133.24|132.57|131.07|779
1611282900000|2021-01-22 02:35:00|133.72|132.22|133.91|132.41|134.75|133.25|133.54|132.04|779
1611283200000|2021-01-22 02:40:00|133.94|132.44|133.85|132.35|134.32|132.82|133.53|132.03|609
1611283500000|2021-01-22 02:45:00|133.84|132.34|133.51|132.01|134.39|132.89|133.48|131.98|664
1611283800000|2021-01-22 02:50:00|133.5|132|134.85|133.35|135.41|133.91|133.5|132|701
1611284100000|2021-01-22 02:55:00|134.86|133.36|135.27|133.77|135.48|133.98|134.57|133.07|635
1611284400000|2021-01-22 03:00:00|135.29|133.79|133.7|132.2|135.36|133.86|133.66|132.16|651
1611284700000|2021-01-22 03:05:00|133.73|132.23|133.77|132.27|134.15|132.65|133.38|131.88|571
1611285000000|2021-01-22 03:10:00|133.76|132.26|133.76|132.26|133.89|132.39|133.35|131.85|473
1611285300000|2021-01-22 03:15:00|133.75|132.25|132.69|131.19|133.77|132.27|132.53|131.03|607
1611285600000|2021-01-22 03:20:00|132.71|131.21|133.06|131.56|133.13|131.63|132.55|131.05|533
1611285900000|2021-01-22 03:25:00|133.07|131.57|133.68|132.18|133.71|132.21|132.96|131.46|496
1611286200000|2021-01-22 03:30:00|133.67|132.17|134.53|133.03|134.69|133.19|133.59|132.09|609
1611286500000|2021-01-22 03:35:00|134.52|133.02|133.88|132.38|134.53|133.03|133.88|132.38|553
1611286800000|2021-01-22 03:40:00|133.9|132.4|134.82|133.32|134.82|133.32|133.9|132.4|644
1611287100000|2021-01-22 03:45:00|134.79|133.29|134.79|133.29|134.95|133.45|134.18|132.68|616
1611287400000|2021-01-22 03:50:00|134.78|133.28|135.79|134.29|135.8|134.3|134.41|132.91|701
1611287700000|2021-01-22 03:55:00|135.8|134.3|135.66|134.16|135.84|134.34|135.27|133.77|564
1611288000000|2021-01-22 04:00:00|135.65|134.15|136.17|134.67|136.22|134.72|135.41|133.91|610
1611288300000|2021-01-22 04:05:00|136.18|134.68|136.81|135.31|136.82|135.32|136.07|134.57|576
1611288600000|2021-01-22 04:10:00|136.84|135.34|136.92|135.42|136.99|135.49|136.32|134.82|599
1611288900000|2021-01-22 04:15:00|136.9|135.4|136.21|134.71|136.93|135.43|136.03|134.53|546
1611289200000|2021-01-22 04:20:00|136.18|134.68|136.49|134.99|136.63|135.13|136.02|134.52|497
1611289500000|2021-01-22 04:25:00|136.48|134.98|135.72|134.22|136.49|134.99|135.71|134.21|462
1611289800000|2021-01-22 04:30:00|135.73|134.23|134.84|133.34|136.16|134.66|134.76|133.26|521
1611290100000|2021-01-22 04:35:00|134.85|133.35|135.06|133.56|135.07|133.57|134.28|132.78|490
1611290400000|2021-01-22 04:40:00|135.07|133.57|134.42|132.92|135.28|133.78|134.37|132.87|495
1611290700000|2021-01-22 04:45:00|134.41|132.91|135.02|133.52|135.07|133.57|134.28|132.78|576
1611291000000|2021-01-22 04:50:00|135.03|133.53|134.34|132.84|135.06|133.56|133.96|132.46|512
1611291300000|2021-01-22 04:55:00|134.35|132.85|134.6|133.1|134.83|133.33|133.97|132.47|481
1611291600000|2021-01-22 05:00:00|134.61|133.11|134.26|132.76|134.72|133.22|134.07|132.57|529
1611291900000|2021-01-22 05:05:00|134.24|132.74|135.44|133.94|135.56|134.06|134.24|132.74|463
1611292200000|2021-01-22 05:10:00|135.43|133.93|135.64|134.14|135.64|134.14|134.48|132.98|489
1611292500000|2021-01-22 05:15:00|135.65|134.15|135.5|134|136.23|134.73|135.46|133.96|499
1611292800000|2021-01-22 05:20:00|135.51|134.01|136.49|134.99|136.54|135.04|135.47|133.97|595
1611293100000|2021-01-22 05:25:00|136.5|135|137.23|135.73|137.25|135.75|136.17|134.67|534
1611293400000|2021-01-22 05:30:00|137.24|135.74|138.13|136.63|138.19|136.69|137.23|135.73|622
1611293700000|2021-01-22 05:35:00|138.07|136.57|138.52|137.02|138.68|137.18|138.07|136.57|583
1611294000000|2021-01-22 05:40:00|138.5|137|138.4|136.9|138.57|137.07|138|136.5|561
1611294300000|2021-01-22 05:45:00|138.39|136.89|138.54|137.04|138.54|137.04|137.97|136.47|521
1611294600000|2021-01-22 05:50:00|138.53|137.03|138.17|136.67|138.77|137.27|138.06|136.56|518
1611294900000|2021-01-22 05:55:00|138.16|136.66|137.93|136.43|138.69|137.19|137.86|136.36|520
1611295200000|2021-01-22 06:00:00|137.92|136.42|137.23|135.73|138.21|136.71|137.21|135.71|528
1611295500000|2021-01-22 06:05:00|137.22|135.72|136.59|135.09|137.42|135.92|136.58|135.08|494
1611295800000|2021-01-22 06:10:00|136.57|135.07|136.64|135.14|137.01|135.51|136.56|135.06|473
1611296100000|2021-01-22 06:15:00|136.65|135.15|137.45|135.95|137.55|136.05|136.58|135.08|498
1611296400000|2021-01-22 06:20:00|137.44|135.94|138.45|136.95|138.45|136.95|137.43|135.93|478
1611296700000|2021-01-22 06:25:00|138.46|136.96|137.73|136.23|138.52|137.02|137.61|136.11|481
1611297000000|2021-01-22 06:30:00|137.72|136.22|136.62|135.12|138.04|136.54|136.61|135.11|404
1611297300000|2021-01-22 06:35:00|136.6|135.1|136.81|135.31|137.01|135.51|136.11|134.61|399
1611297600000|2021-01-22 06:40:00|136.82|135.32|136.88|135.38|137.34|135.84|136.82|135.32|463
1611297900000|2021-01-22 06:45:00|136.89|135.39|136.26|134.76|137.01|135.51|136.25|134.75|457
1611298200000|2021-01-22 06:50:00|136.27|134.77|136.79|135.29|137.28|135.78|136.26|134.76|481
1611298500000|2021-01-22 06:55:00|136.78|135.28|136.73|135.23|137.4|135.9|136.18|134.68|565
1611298800000|2021-01-22 07:00:00|136.72|135.22|138.15|136.65|138.22|136.72|136.71|135.21|595
1611299100000|2021-01-22 07:05:00|138.14|136.64|137.7|136.2|138.17|136.67|137.67|136.17|543
1611299400000|2021-01-22 07:10:00|137.69|136.19|137.65|136.15|137.82|136.32|137.54|136.04|347
1611299700000|2021-01-22 07:15:00|137.64|136.14|137.03|135.53|137.72|136.22|136.94|135.44|385
1611300000000|2021-01-22 07:20:00|137.04|135.54|136.43|134.93|137.13|135.63|136.38|134.88|419
1611300300000|2021-01-22 07:25:00|136.42|134.92|135.54|134.04|136.5|135|135.54|134.04|542
1611300600000|2021-01-22 07:30:00|135.55|134.05|135.63|134.13|136.39|134.89|135.55|134.05|578
1611300900000|2021-01-22 07:35:00|135.59|134.09|134.97|133.47|135.63|134.13|134.8|133.3|521
1611301200000|2021-01-22 07:40:00|134.98|133.48|134.92|133.42|135.57|134.07|134.53|133.03|570
1611301500000|2021-01-22 07:45:00|134.9|133.4|135.39|133.89|135.83|134.33|134.6|133.1|537
1611301800000|2021-01-22 07:50:00|135.4|133.9|134.8|133.3|135.8|134.3|134.52|133.02|608
1611302100000|2021-01-22 07:55:00|134.82|133.32|135.7|134.2|135.71|134.21|134.42|132.92|602
1611302400000|2021-01-22 08:00:00|135.69|134.19|135.57|134.07|137.08|135.58|135.57|134.07|680
1611302700000|2021-01-22 08:05:00|135.58|134.08|134.43|132.93|135.94|134.44|134.28|132.78|599
1611303000000|2021-01-22 08:10:00|134.44|132.94|136.08|134.58|136.14|134.64|134.44|132.94|673
1611303300000|2021-01-22 08:15:00|136.07|134.57|136.14|134.64|136.87|135.37|136.04|134.54|570
1611303600000|2021-01-22 08:20:00|136.13|134.63|136.12|134.62|136.18|134.68|135.17|133.67|637
1611303900000|2021-01-22 08:25:00|136.11|134.61|136.6|135.1|136.66|135.16|136.09|134.59|586
1611304200000|2021-01-22 08:30:00|136.59|135.09|137.4|135.9|137.54|136.04|136.34|134.84|571
1611304500000|2021-01-22 08:35:00|137.39|135.89|137.93|136.43|138.17|136.67|137.37|135.87|552
1611304800000|2021-01-22 08:40:00|137.94|136.44|138.24|136.74|138.25|136.75|137.67|136.17|450
1611305100000|2021-01-22 08:45:00|138.25|136.75|137.29|135.79|138.26|136.76|137.21|135.71|502
1611305400000|2021-01-22 08:50:00|137.28|135.78|139.47|137.97|139.58|138.08|137.26|135.76|662
1611305700000|2021-01-22 08:55:00|139.46|137.96|139.93|138.43|140.07|138.57|139.33|137.83|621
1611306000000|2021-01-22 09:00:00|139.95|138.45|140.2|138.7|140.6|139.1|139.95|138.45|518
1611306300000|2021-01-22 09:05:00|140.18|138.68|139.26|137.76|140.18|138.68|139.19|137.69|467
1611306600000|2021-01-22 09:10:00|139.27|137.77|139.64|138.14|139.83|138.33|138.64|137.14|595
1611306900000|2021-01-22 09:15:00|139.66|138.16|138.55|137.05|139.66|138.16|138.52|137.02|594
1611307200000|2021-01-22 09:20:00|138.56|137.06|138.78|137.28|139.12|137.62|138.41|136.91|607
1611307500000|2021-01-22 09:25:00|138.76|137.26|139.53|138.03|139.65|138.15|138.69|137.19|465
1611307800000|2021-01-22 09:30:00|139.52|138.02|139.66|138.16|139.73|138.23|138.86|137.36|524
1611308100000|2021-01-22 09:35:00|139.65|138.15|139.46|137.96|139.73|138.23|139.21|137.71|561
1611308400000|2021-01-22 09:40:00|139.47|137.97|139.43|137.93|140.23|138.73|139.28|137.78|482
1611308700000|2021-01-22 09:45:00|139.44|137.94|139.47|137.97|139.7|138.2|139.35|137.85|429
1611309000000|2021-01-22 09:50:00|139.46|137.96|140.48|138.98|140.48|138.98|139.41|137.91|488
1611309300000|2021-01-22 09:55:00|140.5|139|139.63|138.13|140.61|139.11|139.48|137.98|480
1611309600000|2021-01-22 10:00:00|139.62|138.12|140.12|138.62|140.15|138.65|139.48|137.98|527
1611309900000|2021-01-22 10:05:00|140.13|138.63|141.11|139.61|141.75|140.25|140.05|138.55|607
1611310200000|2021-01-22 10:10:00|141.12|139.62|140.86|139.36|141.7|140.2|140.6|139.1|568
1611310500000|2021-01-22 10:15:00|140.85|139.35|140.15|138.65|141.51|140.01|139.97|138.47|654
1611310800000|2021-01-22 10:20:00|140.16|138.66|139.89|138.39|140.16|138.66|139.42|137.92|667
1611311100000|2021-01-22 10:25:00|139.91|138.41|139.44|137.94|139.94|138.44|139.01|137.51|616
1611311400000|2021-01-22 10:30:00|139.43|137.93|139.72|138.22|139.76|138.26|139.27|137.77|500
1611311700000|2021-01-22 10:35:00|139.73|138.23|139.85|138.35|140.19|138.69|139.3|137.8|390
1611312000000|2021-01-22 10:40:00|139.84|138.34|139.7|138.2|139.87|138.37|139.14|137.64|579
1611312300000|2021-01-22 10:45:00|139.69|138.19|140.16|138.66|140.17|138.67|139.39|137.89|502
1611312600000|2021-01-22 10:50:00|140.17|138.67|140.2|138.7|140.44|138.94|139.54|138.04|567
1611312900000|2021-01-22 10:55:00|140.22|138.72|140.48|138.98|140.58|139.08|140.1|138.6|561
1611313200000|2021-01-22 11:00:00|140.47|138.97|141.26|139.76|141.27|139.77|140.44|138.94|585
1611313500000|2021-01-22 11:05:00|141.24|139.74|142.05|140.55|142.09|140.59|141.18|139.68|613
1611313800000|2021-01-22 11:10:00|142.03|140.53|142.01|140.51|142.05|140.55|141.62|140.12|548
1611314100000|2021-01-22 11:15:00|142.03|140.53|142.35|140.85|142.44|140.94|141.89|140.39|551
1611314400000|2021-01-22 11:20:00|142.37|140.87|140.62|139.12|142.41|140.91|140.62|139.12|549
1611314700000|2021-01-22 11:25:00|140.63|139.13|140.38|138.88|140.65|139.15|140.03|138.53|469
1611315000000|2021-01-22 11:30:00|140.39|138.89|140.65|139.15|140.79|139.29|140.32|138.82|440
1611315300000|2021-01-22 11:35:00|140.66|139.16|139.66|138.16|140.67|139.17|139.63|138.13|465
1611315600000|2021-01-22 11:40:00|139.64|138.14|139.82|138.32|140.23|138.73|139.63|138.13|476
1611315900000|2021-01-22 11:45:00|139.83|138.33|140.36|138.86|140.36|138.86|139.75|138.25|421
1611316200000|2021-01-22 11:50:00|140.37|138.87|140.04|138.54|140.42|138.92|139.6|138.1|528
1611316500000|2021-01-22 11:55:00|140.05|138.55|140.28|138.78|140.45|138.95|139.62|138.12|614
1611316800000|2021-01-22 12:00:00|140.27|138.77|141.25|139.75|141.82|140.32|140.27|138.77|675
1611317100000|2021-01-22 12:05:00|141.26|139.76|141.18|139.68|141.46|139.96|140.88|139.38|566
1611317400000|2021-01-22 12:10:00|141.17|139.67|140.43|138.93|141.34|139.84|140.18|138.68|503
1611317700000|2021-01-22 12:15:00|140.42|138.92|140.92|139.42|141.02|139.52|140.4|138.9|576
1611318000000|2021-01-22 12:20:00|140.91|139.41|141.26|139.76|141.26|139.76|140.74|139.24|497
1611318300000|2021-01-22 12:25:00|141.27|139.77|140.73|139.23|141.48|139.98|140.68|139.18|513
1611318600000|2021-01-22 12:30:00|140.72|139.22|141.58|140.08|141.59|140.09|140.67|139.17|536
1611318900000|2021-01-22 12:35:00|141.57|140.07|140.85|139.35|141.62|140.12|140.76|139.26|449
1611319200000|2021-01-22 12:40:00|140.86|139.36|139.99|138.49|140.93|139.43|139.94|138.44|441
1611319500000|2021-01-22 12:45:00|140|138.5|140.08|138.58|140.23|138.73|139.92|138.42|496
1611319800000|2021-01-22 12:50:00|140.11|138.61|140.7|139.2|140.86|139.36|140.11|138.61|487
1611320100000|2021-01-22 12:55:00|140.69|139.19|140.84|139.34|141.01|139.51|140.53|139.03|402
1611320400000|2021-01-22 13:00:00|140.85|139.35|141.33|139.83|141.48|139.98|140.11|138.61|497
1611320700000|2021-01-22 13:05:00|141.34|139.84|141.24|139.74|141.43|139.93|140.85|139.35|473
1611321000000|2021-01-22 13:10:00|141.25|139.75|141.26|139.76|141.55|140.05|141.12|139.62|410
1611321300000|2021-01-22 13:15:00|141.27|139.77|141.34|139.84|141.5|140|141.12|139.62|437
1611321600000|2021-01-22 13:20:00|141.35|139.85|141.1|139.6|141.35|139.85|140.86|139.36|433
1611321900000|2021-01-22 13:25:00|141.11|139.61|142.27|140.77|142.37|140.87|140.96|139.46|548
1611322200000|2021-01-22 13:30:00|142.28|140.78|141.8|140.3|142.47|140.97|141.61|140.11|548
1611322500000|2021-01-22 13:35:00|141.79|140.29|141.93|140.43|141.96|140.46|141.49|139.99|570
1611322800000|2021-01-22 13:40:00|141.92|140.42|141.71|140.21|142|140.5|141.61|140.11|424
1611323100000|2021-01-22 13:45:00|141.72|140.22|141.5|140|141.91|140.41|141.44|139.94|540
1611323400000|2021-01-22 13:50:00|141.52|140.02|141.41|139.91|141.72|140.22|141.25|139.75|423
1611323700000|2021-01-22 13:55:00|141.42|139.92|141.01|139.51|141.44|139.94|141.01|139.51|378
1611324000000|2021-01-22 14:00:00|141|139.5|141.96|140.46|142.03|140.53|140.99|139.49|485
1611324300000|2021-01-22 14:05:00|141.94|140.44|142.1|140.6|142.26|140.76|141.2|139.7|488
1611324600000|2021-01-22 14:10:00|142.11|140.61|141.96|140.46|142.14|140.64|141.73|140.23|431
1611324900000|2021-01-22 14:15:00|141.95|140.45|141.75|140.25|142.16|140.66|141.68|140.18|454
1611325200000|2021-01-22 14:20:00|141.74|140.24|141.57|140.07|142.01|140.51|141.45|139.95|470
1611325500000|2021-01-22 14:25:00|141.55|140.05|141.62|140.12|141.83|140.33|141.44|139.94|444
1611325800000|2021-01-22 14:30:00|141.61|140.11|140.67|139.17|141.65|140.15|140.63|139.13|463
1611326100000|2021-01-22 14:35:00|140.65|139.15|140.35|138.85|140.66|139.16|140.04|138.54|487
1611326400000|2021-01-22 14:40:00|140.32|138.82|138.62|137.12|140.32|138.82|138.53|137.03|738
1611326700000|2021-01-22 14:45:00|138.63|137.13|139.69|138.19|140.03|138.53|138.62|137.12|513
1611327000000|2021-01-22 14:50:00|139.7|138.2|139.95|138.45|140.06|138.56|139.69|138.19|441
1611327300000|2021-01-22 14:55:00|139.94|138.44|140.6|139.1|140.6|139.1|139.93|138.43|466
1611327600000|2021-01-22 15:00:00|140.68|139.18|140.53|139.03|140.68|139.18|140.17|138.67|528
1611327900000|2021-01-22 15:05:00|140.47|138.97|140.31|138.81|140.51|139.01|139.98|138.48|499
1611328200000|2021-01-22 15:10:00|140.32|138.82|140.08|138.58|140.34|138.84|139.88|138.38|468
1611328500000|2021-01-22 15:15:00|140.1|138.6|139.68|138.18|140.32|138.82|139.58|138.08|493
1611328800000|2021-01-22 15:20:00|139.69|138.19|139.33|137.83|139.71|138.21|139.23|137.73|347
1611329100000|2021-01-22 15:25:00|139.32|137.82|139.65|138.15|139.76|138.26|139.29|137.79|460
1611329400000|2021-01-22 15:30:00|139.64|138.14|139.15|137.65|139.9|138.4|139.12|137.62|485
1611329700000|2021-01-22 15:35:00|139.17|137.67|139.44|137.94|139.61|138.11|139.15|137.65|512
1611330000000|2021-01-22 15:40:00|139.46|137.96|139.65|138.15|139.8|138.3|139.41|137.91|413
1611330300000|2021-01-22 15:45:00|139.64|138.14|139.87|138.37|140.01|138.51|139.63|138.13|481
1611330600000|2021-01-22 15:50:00|139.86|138.36|140.47|138.97|140.58|139.08|139.86|138.36|414
1611330900000|2021-01-22 15:55:00|140.46|138.96|141.15|139.65|141.25|139.75|140.46|138.96|487
1611331200000|2021-01-22 16:00:00|141.11|139.61|140.58|139.08|141.48|139.98|140.58|139.08|505
1611331500000|2021-01-22 16:05:00|140.56|139.06|139.79|138.29|140.67|139.17|139.79|138.29|347
1611331800000|2021-01-22 16:10:00|139.72|138.22|138.19|136.69|139.75|138.25|138.04|136.54|539
1611332100000|2021-01-22 16:15:00|138.2|136.7|139.18|137.68|139.39|137.89|138.2|136.7|709
1611332400000|2021-01-22 16:20:00|139.19|137.69|140.11|138.61|140.24|138.74|139.15|137.65|553
1611332700000|2021-01-22 16:25:00|140.16|138.66|141.1|139.6|141.12|139.62|140.05|138.55|477
1611333000000|2021-01-22 16:30:00|141.09|139.59|140.24|138.74|141.15|139.65|140.17|138.67|578
1611333300000|2021-01-22 16:35:00|140.23|138.73|140.73|139.23|140.74|139.24|140.02|138.52|451
1611333600000|2021-01-22 16:40:00|140.74|139.24|140.06|138.56|140.74|139.24|140.03|138.53|471
1611333900000|2021-01-22 16:45:00|140.05|138.55|139.58|138.08|140.08|138.58|139.46|137.96|389
1611334200000|2021-01-22 16:50:00|139.57|138.07|139.26|137.76|139.68|138.18|138.94|137.44|445
1611334500000|2021-01-22 16:55:00|139.32|137.82|139.45|137.95|139.87|138.37|139.2|137.7|548
1611334800000|2021-01-22 17:00:00|139.46|137.96|139.36|137.86|139.64|138.14|139.21|137.71|394
1611335100000|2021-01-22 17:05:00|139.35|137.85|139.34|137.84|139.45|137.95|139.18|137.68|390
1611335400000|2021-01-22 17:10:00|139.33|137.83|139.7|138.2|139.89|138.39|139.32|137.82|390
1611335700000|2021-01-22 17:15:00|139.71|138.21|139.08|137.58|139.77|138.27|139.03|137.53|396
1611336000000|2021-01-22 17:20:00|139.09|137.59|138.45|136.95|139.58|138.08|138.45|136.95|503
1611336300000|2021-01-22 17:25:00|138.44|136.94|138.85|137.35|138.99|137.49|138.44|136.94|423
1611336600000|2021-01-22 17:30:00|138.86|137.36|138.73|137.23|139.36|137.86|138.5|137|475
1611336900000|2021-01-22 17:35:00|138.71|137.21|138.81|137.31|138.96|137.46|138.54|137.04|451
1611337200000|2021-01-22 17:40:00|138.82|137.32|138.66|137.16|138.95|137.45|138.48|136.98|493
1611337500000|2021-01-22 17:45:00|138.67|137.17|139.2|137.7|139.24|137.74|138.4|136.9|482
1611337800000|2021-01-22 17:50:00|139.19|137.69|138.85|137.35|139.21|137.71|138.82|137.32|341
1611338100000|2021-01-22 17:55:00|138.84|137.34|139.1|137.6|139.13|137.63|138.66|137.16|300
1611338400000|2021-01-22 18:00:00|139.11|137.61|138.44|136.94|139.33|137.83|138.36|136.86|443
1611338700000|2021-01-22 18:05:00|138.45|136.95|139.12|137.62|139.58|138.08|138.45|136.95|510
1611339000000|2021-01-22 18:10:00|139.13|137.63|138.96|137.46|139.27|137.77|138.89|137.39|341
1611339300000|2021-01-22 18:15:00|138.95|137.45|139.27|137.77|139.28|137.78|138.84|137.34|418
1611339600000|2021-01-22 18:20:00|139.26|137.76|139.07|137.57|139.26|137.76|139.03|137.53|376
1611339900000|2021-01-22 18:25:00|139.06|137.56|139.07|137.57|139.19|137.69|138.93|137.43|354
1611340200000|2021-01-22 18:30:00|139.08|137.58|139.36|137.86|139.56|138.06|139.08|137.58|396
1611340500000|2021-01-22 18:35:00|139.37|137.87|139.8|138.3|140.15|138.65|139.35|137.85|546
1611340800000|2021-01-22 18:40:00|139.77|138.27|140.3|138.8|140.3|138.8|139.63|138.13|609
1611341100000|2021-01-22 18:45:00|140.29|138.79|140.21|138.71|140.33|138.83|139.98|138.48|531
1611341400000|2021-01-22 18:50:00|140.24|138.74|140.18|138.68|140.28|138.78|139.91|138.41|544
1611341700000|2021-01-22 18:55:00|140.17|138.67|140.98|139.48|140.99|139.49|140.17|138.67|609
1611342000000|2021-01-22 19:00:00|140.97|139.47|140.76|139.26|141.1|139.6|140.75|139.25|607
1611342300000|2021-01-22 19:05:00|140.77|139.27|140.71|139.21|140.86|139.36|140.64|139.14|480
1611342600000|2021-01-22 19:10:00|140.7|139.2|140.8|139.3|140.87|139.37|140.49|138.99|441
1611342900000|2021-01-22 19:15:00|140.79|139.29|140.48|138.98|140.95|139.45|140.25|138.75|516
1611343200000|2021-01-22 19:20:00|140.46|138.96|141.18|139.68|141.2|139.7|140.45|138.95|523
1611343500000|2021-01-22 19:25:00|141.19|139.69|141.14|139.64|141.42|139.92|140.94|139.44|609
1611343800000|2021-01-22 19:30:00|141.13|139.63|141.36|139.86|141.37|139.87|141.11|139.61|543
1611344100000|2021-01-22 19:35:00|141.35|139.85|141.04|139.54|141.35|139.85|141|139.5|446
1611344400000|2021-01-22 19:40:00|141.05|139.55|140.86|139.36|141.18|139.68|140.86|139.36|361
1611344700000|2021-01-22 19:45:00|140.83|139.33|141.19|139.69|141.33|139.83|140.79|139.29|428
1611345000000|2021-01-22 19:50:00|141.18|139.68|141.15|139.65|141.39|139.89|140.92|139.42|437
1611345300000|2021-01-22 19:55:00|141.14|139.64|141.29|139.79|141.34|139.84|141.04|139.54|366
1611345600000|2021-01-22 20:00:00|141.3|139.8|140.75|139.25|141.41|139.91|140.62|139.12|478
1611345900000|2021-01-22 20:05:00|140.74|139.24|140.19|138.69|141.01|139.51|140.08|138.58|460
1611346200000|2021-01-22 20:10:00|140.2|138.7|140.46|138.96|140.54|139.04|140.2|138.7|487
1611346500000|2021-01-22 20:15:00|140.45|138.95|140.83|139.33|140.87|139.37|140.38|138.88|398
1611346800000|2021-01-22 20:20:00|140.81|139.31|140.91|139.41|140.97|139.47|140.51|139.01|387
1611347100000|2021-01-22 20:25:00|140.92|139.42|140.81|139.31|141.03|139.53|140.79|139.29|345
1611347400000|2021-01-22 20:30:00|140.8|139.3|140.46|138.96|140.86|139.36|140.38|138.88|475
1611347700000|2021-01-22 20:35:00|140.47|138.97|140.37|138.87|140.56|139.06|140.21|138.71|416
1611348000000|2021-01-22 20:40:00|140.35|138.85|140.41|138.91|140.49|138.99|140.27|138.77|373
1611348300000|2021-01-22 20:45:00|140.4|138.9|140.02|138.52|140.79|139.29|139.97|138.47|455
1611348600000|2021-01-22 20:50:00|140.04|138.54|139.85|138.35|140.2|138.7|139.83|138.33|399
1611348900000|2021-01-22 20:55:00|139.86|138.36|140.41|138.91|140.67|139.17|139.81|138.31|413
1611349200000|2021-01-22 21:00:00|140.42|138.92|140.32|138.82|140.52|139.02|140.03|138.53|342
1611349500000|2021-01-22 21:05:00|140.33|138.83|139.97|138.47|140.33|138.83|139.88|138.38|331
1611349800000|2021-01-22 21:10:00|139.98|138.48|139.99|138.49|140.24|138.74|139.9|138.4|332
1611350100000|2021-01-22 21:15:00|139.98|138.48|140.1|138.6|140.13|138.63|139.52|138.02|377
1611350400000|2021-01-22 21:20:00|140.11|138.61|140.42|138.92|140.46|138.96|139.81|138.31|323
1611350700000|2021-01-22 21:25:00|140.41|138.91|140.1|138.6|140.45|138.95|140|138.5|383
1611351000000|2021-01-22 21:30:00|140.09|138.59|140.06|138.56|140.27|138.77|140|138.5|329
1611351300000|2021-01-22 21:35:00|140.04|138.54|140.22|138.72|140.33|138.83|140.01|138.51|368
1611351600000|2021-01-22 21:40:00|140.21|138.71|139.86|138.36|140.24|138.74|139.86|138.36|328
1611351900000|2021-01-22 21:45:00|139.87|138.37|138.9|137.4|139.87|138.37|138.79|137.29|356
1611352200000|2021-01-22 21:50:00|138.91|137.41|138.9|137.4|138.92|137.42|138.55|137.05|532
1611352500000|2021-01-22 21:55:00|138.89|137.39|139.02|137.52|139.25|137.75|138.67|137.17|249
1611388800000|2021-01-23 08:00:00|141.95|140.45|141.12|139.62|142.06|140.56|141.12|139.62|369
1611389100000|2021-01-23 08:05:00|141.13|139.63|141.16|139.66|141.24|139.74|140.97|139.47|331
1611389400000|2021-01-23 08:10:00|141.15|139.65|141.19|139.69|141.42|139.92|141.13|139.63|318
1611389700000|2021-01-23 08:15:00|141.18|139.68|141.43|139.93|141.47|139.97|140.98|139.48|311
1611390000000|2021-01-23 08:20:00|141.44|139.94|141.52|140.02|141.69|140.19|141.35|139.85|313
1611390300000|2021-01-23 08:25:00|141.53|140.03|142.08|140.58|142.1|140.6|141.51|140.01|349
1611390600000|2021-01-23 08:30:00|142.07|140.57|142.65|141.15|142.67|141.17|142.03|140.53|366
1611390900000|2021-01-23 08:35:00|142.64|141.14|141.98|140.48|142.64|141.14|141.98|140.48|358
1611391200000|2021-01-23 08:40:00|142|140.5|141.89|140.39|142.15|140.65|141.78|140.28|339
1611391500000|2021-01-23 08:45:00|141.9|140.4|141.76|140.26|141.95|140.45|141.71|140.21|282
1611391800000|2021-01-23 08:50:00|141.74|140.24|141.61|140.11|141.76|140.26|141.31|139.81|336
1611392100000|2021-01-23 08:55:00|141.62|140.12|142.83|141.33|143.01|141.51|141.61|140.11|422
1611392400000|2021-01-23 09:00:00|142.84|141.34|143.78|142.28|144.02|142.52|142.84|141.34|517
1611392700000|2021-01-23 09:05:00|143.79|142.29|143.55|142.05|143.87|142.37|143.06|141.56|540
1611393000000|2021-01-23 09:10:00|143.56|142.06|143.03|141.53|143.59|142.09|142.99|141.49|395
1611393300000|2021-01-23 09:15:00|143.04|141.54|143.43|141.93|143.44|141.94|142.38|140.88|553
1611393600000|2021-01-23 09:20:00|143.44|141.94|142.56|141.06|143.51|142.01|142.53|141.03|429
1611393900000|2021-01-23 09:25:00|142.57|141.07|141.62|140.12|142.57|141.07|141.39|139.89|459
1611394200000|2021-01-23 09:30:00|141.61|140.11|142.02|140.52|142.02|140.52|141.45|139.95|508
1611394500000|2021-01-23 09:35:00|142.04|140.54|141.92|140.42|142.07|140.57|141.69|140.19|361
1611394800000|2021-01-23 09:40:00|141.91|140.41|141.81|140.31|141.91|140.41|141.47|139.97|346
1611395100000|2021-01-23 09:45:00|141.8|140.3|141.78|140.28|142.04|140.54|141.64|140.14|308
1611395400000|2021-01-23 09:50:00|141.8|140.3|142.57|141.07|142.61|141.11|141.38|139.88|494
1611395700000|2021-01-23 09:55:00|142.52|141.02|141.54|140.04|142.7|141.2|141.05|139.55|616
1611396000000|2021-01-23 10:00:00|141.55|140.05|140.9|139.4|142.17|140.67|140.83|139.33|524
1611396300000|2021-01-23 10:05:00|140.92|139.42|140.94|139.44|141.03|139.53|140.51|139.01|491
1611396600000|2021-01-23 10:10:00|140.93|139.43|140.86|139.36|141.05|139.55|140.72|139.22|364
1611396900000|2021-01-23 10:15:00|140.88|139.38|140.98|139.48|141.09|139.59|140.86|139.36|352
1611397200000|2021-01-23 10:20:00|140.99|139.49|140.36|138.86|141.15|139.65|140.32|138.82|512
1611397500000|2021-01-23 10:25:00|140.37|138.87|139.96|138.46|140.46|138.96|139.7|138.2|526
1611397800000|2021-01-23 10:30:00|139.95|138.45|139.78|138.28|140.07|138.57|139.31|137.81|585
1611398100000|2021-01-23 10:35:00|139.81|138.31|139.64|138.14|139.98|138.48|139.32|137.82|416
1611398400000|2021-01-23 10:40:00|139.65|138.15|139.36|137.86|139.76|138.26|138.88|137.38|571
1611398700000|2021-01-23 10:45:00|139.35|137.85|139.62|138.12|139.85|138.35|139.26|137.76|423
1611399000000|2021-01-23 10:50:00|139.6|138.1|139.75|138.25|139.87|138.37|139.59|138.09|403
1611399300000|2021-01-23 10:55:00|139.74|138.24|139.72|138.22|139.88|138.38|139.6|138.1|335
1611399600000|2021-01-23 11:00:00|139.71|138.21|139.81|138.31|140.06|138.56|139.47|137.97|400
1611399900000|2021-01-23 11:05:00|139.8|138.3|139.76|138.26|140.21|138.71|139.75|138.25|381
1611400200000|2021-01-23 11:10:00|139.78|138.28|139.24|137.74|139.85|138.35|139.08|137.58|375
1611400500000|2021-01-23 11:15:00|139.23|137.73|137.93|136.43|139.24|137.74|137.81|136.31|608
1611400800000|2021-01-23 11:20:00|137.94|136.44|137.78|136.28|137.95|136.45|137.2|135.7|636
1611401100000|2021-01-23 11:25:00|137.79|136.29|137.4|135.9|138.1|136.6|137.39|135.89|514
1611401400000|2021-01-23 11:30:00|137.41|135.91|137.4|135.9|137.84|136.34|136.76|135.26|574
1611401700000|2021-01-23 11:35:00|137.41|135.91|137.82|136.32|137.86|136.36|137.3|135.8|513
1611402000000|2021-01-23 11:40:00|137.81|136.31|138.08|136.58|138.26|136.76|137.69|136.19|432
1611402300000|2021-01-23 11:45:00|138.09|136.59|138.35|136.85|138.42|136.92|137.9|136.4|436
1611402600000|2021-01-23 11:50:00|138.33|136.83|138.05|136.55|138.33|136.83|138.05|136.55|420
1611402900000|2021-01-23 11:55:00|138.04|136.54|137.67|136.17|138.06|136.56|137.35|135.85|486
1611403200000|2021-01-23 12:00:00|137.68|136.18|138.7|137.2|138.78|137.28|137.32|135.82|594
1611403500000|2021-01-23 12:05:00|138.69|137.19|138.49|136.99|138.76|137.26|138.4|136.9|469
1611403800000|2021-01-23 12:10:00|138.48|136.98|138.26|136.76|138.48|136.98|137.75|136.25|446
1611404100000|2021-01-23 12:15:00|138.28|136.78|138.22|136.72|138.67|137.17|138.12|136.62|561
1611404400000|2021-01-23 12:20:00|138.21|136.71|138.21|136.71|138.51|137.01|138.2|136.7|436
1611404700000|2021-01-23 12:25:00|138.2|136.7|137.94|136.44|138.43|136.93|137.74|136.24|461
1611405000000|2021-01-23 12:30:00|137.96|136.46|138.41|136.91|138.64|137.14|137.54|136.04|553
1611405300000|2021-01-23 12:35:00|138.4|136.9|138.3|136.8|138.51|137.01|138.18|136.68|391
1611405600000|2021-01-23 12:40:00|138.32|136.82|137.93|136.43|138.59|137.09|137.91|136.41|420
1611405900000|2021-01-23 12:45:00|137.91|136.41|138.23|136.73|138.24|136.74|137.79|136.29|341
1611406200000|2021-01-23 12:50:00|138.22|136.72|137.98|136.48|138.37|136.87|137.79|136.29|367
1611406500000|2021-01-23 12:55:00|137.97|136.47|137.95|136.45|138.19|136.69|137.88|136.38|335
1611406800000|2021-01-23 13:00:00|137.96|136.46|137.72|136.22|138.07|136.57|137.67|136.17|432
1611407100000|2021-01-23 13:05:00|137.7|136.2|137.48|135.98|137.88|136.38|137.31|135.81|493
1611407400000|2021-01-23 13:10:00|137.46|135.96|138.44|136.94|138.46|136.96|137.42|135.92|427
1611407700000|2021-01-23 13:15:00|138.42|136.92|138.79|137.29|138.95|137.45|138.39|136.89|462
1611408000000|2021-01-23 13:20:00|138.8|137.3|139.1|137.6|139.22|137.72|138.8|137.3|451
1611408300000|2021-01-23 13:25:00|139.11|137.61|139.22|137.72|139.26|137.76|139.01|137.51|328
1611408600000|2021-01-23 13:30:00|139.21|137.71|139.36|137.86|139.5|138|139.06|137.56|405
1611408900000|2021-01-23 13:35:00|139.37|137.87|139.21|137.71|139.45|137.95|139.11|137.61|315
1611409200000|2021-01-23 13:40:00|139.2|137.7|139.72|138.22|139.93|138.43|139.2|137.7|484
1611409500000|2021-01-23 13:45:00|139.73|138.23|139.82|138.32|139.96|138.46|139.72|138.22|398
1611409800000|2021-01-23 13:50:00|139.81|138.31|139.39|137.89|139.87|138.37|139.38|137.88|360
1611410100000|2021-01-23 13:55:00|139.4|137.9|139.2|137.7|139.4|137.9|139.16|137.66|342
1611410400000|2021-01-23 14:00:00|139.21|137.71|138.69|137.19|139.43|137.93|138.61|137.11|490
1611410700000|2021-01-23 14:05:00|138.7|137.2|138.82|137.32|139.03|137.53|138.7|137.2|416
1611411000000|2021-01-23 14:10:00|138.81|137.31|138.61|137.11|138.99|137.49|138.61|137.11|375
1611411300000|2021-01-23 14:15:00|138.62|137.12|138.67|137.17|138.92|137.42|138.61|137.11|318
1611411600000|2021-01-23 14:20:00|138.65|137.15|138.43|136.93|138.72|137.22|138.27|136.77|433
1611411900000|2021-01-23 14:25:00|138.44|136.94|139.21|137.71|139.59|138.09|138.44|136.94|461
1611412200000|2021-01-23 14:30:00|139.22|137.72|139.18|137.68|139.28|137.78|138.84|137.34|440
1611412500000|2021-01-23 14:35:00|139.17|137.67|139.33|137.83|139.43|137.93|139.14|137.64|474
1611412800000|2021-01-23 14:40:00|139.34|137.84|139.57|138.07|139.57|138.07|139.19|137.69|374
1611413100000|2021-01-23 14:45:00|139.53|138.03|139.38|137.88|139.66|138.16|139.35|137.85|373
1611413400000|2021-01-23 14:50:00|139.37|137.87|139.11|137.61|139.37|137.87|138.86|137.36|488
1611413700000|2021-01-23 14:55:00|139.12|137.62|139.02|137.52|139.59|138.09|138.98|137.48|388
1611414000000|2021-01-23 15:00:00|139.01|137.51|139.41|137.91|139.48|137.98|138.73|137.23|421
1611414300000|2021-01-23 15:05:00|139.4|137.9|139.71|138.21|139.72|138.22|139.32|137.82|359
1611414600000|2021-01-23 15:10:00|139.72|138.22|139.63|138.13|139.75|138.25|139.42|137.92|312
1611414900000|2021-01-23 15:15:00|139.64|138.14|139.92|138.42|140.05|138.55|139.56|138.06|388
1611415200000|2021-01-23 15:20:00|139.91|138.41|140.1|138.6|140.24|138.74|139.91|138.41|348
1611415500000|2021-01-23 15:25:00|140.11|138.61|139.95|138.45|140.11|138.61|139.82|138.32|287
1611415800000|2021-01-23 15:30:00|139.94|138.44|139.82|138.32|140.09|138.59|139.41|137.91|392
1611416100000|2021-01-23 15:35:00|139.8|138.3|140.14|138.64|140.19|138.69|139.75|138.25|377
1611416400000|2021-01-23 15:40:00|140.17|138.67|139.9|138.4|140.17|138.67|139.85|138.35|358
1611416700000|2021-01-23 15:45:00|139.91|138.41|139.69|138.19|140.01|138.51|139.61|138.11|317
1611417000000|2021-01-23 15:50:00|139.68|138.18|139.67|138.17|139.77|138.27|139.55|138.05|315
1611417300000|2021-01-23 15:55:00|139.64|138.14|139.63|138.13|139.82|138.32|139.53|138.03|289
1611417600000|2021-01-23 16:00:00|139.64|138.14|139.01|137.51|139.68|138.18|138.95|137.45|448
1611417900000|2021-01-23 16:05:00|139.03|137.53|139.16|137.66|139.22|137.72|138.89|137.39|343
1611418200000|2021-01-23 16:10:00|139.17|137.67|139.62|138.12|139.68|138.18|139.16|137.66|367
1611418500000|2021-01-23 16:15:00|139.63|138.13|140.21|138.71|140.39|138.89|139.63|138.13|402
1611418800000|2021-01-23 16:20:00|140.22|138.72|140.81|139.31|140.82|139.32|140.12|138.62|436
1611419100000|2021-01-23 16:25:00|140.8|139.3|140.6|139.1|140.81|139.31|140.59|139.09|321
1611419400000|2021-01-23 16:30:00|140.61|139.11|140.26|138.76|140.71|139.21|140.12|138.62|410
1611419700000|2021-01-23 16:35:00|140.27|138.77|140.49|138.99|140.65|139.15|140.26|138.76|346
1611420000000|2021-01-23 16:40:00|140.5|139|140.19|138.69|140.75|139.25|140.19|138.69|338
1611420300000|2021-01-23 16:45:00|140.2|138.7|140.01|138.51|140.3|138.8|139.94|138.44|299
1611420600000|2021-01-23 16:50:00|140|138.5|139.84|138.34|140.06|138.56|139.65|138.15|328
1611420900000|2021-01-23 16:55:00|139.83|138.33|139.77|138.27|140.04|138.54|139.7|138.2|330
1611421200000|2021-01-23 17:00:00|139.76|138.26|139.93|138.43|140.18|138.68|139.73|138.23|391
1611421500000|2021-01-23 17:05:00|139.94|138.44|139.77|138.27|139.95|138.45|139.72|138.22|295
1611421800000|2021-01-23 17:10:00|139.76|138.26|139.95|138.45|139.96|138.46|139.73|138.23|327
1611422100000|2021-01-23 17:15:00|139.94|138.44|139.92|138.42|140.05|138.55|139.83|138.33|253
1611422400000|2021-01-23 17:20:00|139.93|138.43|139.88|138.38|140.03|138.53|139.83|138.33|263
1611422700000|2021-01-23 17:25:00|139.87|138.37|140.08|138.58|140.16|138.66|139.87|138.37|273
1611423000000|2021-01-23 17:30:00|140.06|138.56|139.97|138.47|140.17|138.67|139.86|138.36|289
1611423300000|2021-01-23 17:35:00|139.96|138.46|140.36|138.86|140.49|138.99|139.96|138.46|302
1611423600000|2021-01-23 17:40:00|140.35|138.85|140.49|138.99|140.62|139.12|140.03|138.53|351
1611423900000|2021-01-23 17:45:00|140.5|139|140.59|139.09|140.72|139.22|140.32|138.82|389
1611424200000|2021-01-23 17:50:00|140.6|139.1|140.69|139.19|140.69|139.19|140.51|139.01|286
1611424500000|2021-01-23 17:55:00|140.68|139.18|140.6|139.1|140.8|139.3|140.5|139|397
1611424800000|2021-01-23 18:00:00|140.61|139.11|140.45|138.95|141.04|139.54|140.41|138.91|428
1611425100000|2021-01-23 18:05:00|140.44|138.94|140.5|139|140.95|139.45|140.44|138.94|408
1611425400000|2021-01-23 18:10:00|140.49|138.99|140.5|139|140.82|139.32|140.36|138.86|399
1611425700000|2021-01-23 18:15:00|140.49|138.99|140.54|139.04|140.6|139.1|140.41|138.91|324
1611426000000|2021-01-23 18:20:00|140.53|139.03|140.49|138.99|140.66|139.16|140.4|138.9|284
1611426300000|2021-01-23 18:25:00|140.5|139|139.63|138.13|140.57|139.07|139.55|138.05|428
1611426600000|2021-01-23 18:30:00|139.62|138.12|139.92|138.42|139.93|138.43|139.56|138.06|371
1611426900000|2021-01-23 18:35:00|139.93|138.43|139.93|138.43|140.17|138.67|139.92|138.42|388
1611427200000|2021-01-23 18:40:00|139.94|138.44|140.1|138.6|140.15|138.65|139.93|138.43|330
1611427500000|2021-01-23 18:45:00|140.11|138.61|140.13|138.63|140.17|138.67|139.99|138.49|271
1611427800000|2021-01-23 18:50:00|140.14|138.64|140.18|138.68|140.28|138.78|140.03|138.53|349
1611428100000|2021-01-23 18:55:00|140.19|138.69|140.12|138.62|140.22|138.72|140.07|138.57|282
1611428400000|2021-01-23 19:00:00|140.13|138.63|140.21|138.71|140.31|138.81|140.05|138.55|290
1611428700000|2021-01-23 19:05:00|140.22|138.72|140.39|138.89|140.42|138.92|140.21|138.71|287
1611429000000|2021-01-23 19:10:00|140.38|138.88|140.62|139.12|140.63|139.13|140.38|138.88|317
1611429300000|2021-01-23 19:15:00|140.61|139.11|140.65|139.15|140.72|139.22|140.47|138.97|287
1611429600000|2021-01-23 19:20:00|140.64|139.14|140.59|139.09|140.84|139.34|140.52|139.02|321
1611429900000|2021-01-23 19:25:00|140.58|139.08|140.67|139.17|140.68|139.18|140.54|139.04|224
1611430200000|2021-01-23 19:30:00|140.66|139.16|140.69|139.19|140.75|139.25|140.53|139.03|219
1611430500000|2021-01-23 19:35:00|140.68|139.18|140.49|138.99|140.74|139.24|140.43|138.93|187
1611430800000|2021-01-23 19:40:00|140.48|138.98|140.33|138.83|140.54|139.04|140.29|138.79|220
1611431100000|2021-01-23 19:45:00|140.32|138.82|140.81|139.31|140.82|139.32|140.24|138.74|339
1611431400000|2021-01-23 19:50:00|140.8|139.3|140.66|139.16|140.83|139.33|140.62|139.12|225
1611431700000|2021-01-23 19:55:00|140.65|139.15|140.5|139|140.67|139.17|140.47|138.97|286
1611432000000|2021-01-23 20:00:00|140.52|139.02|140.18|138.68|140.7|139.2|140.18|138.68|383
1611432300000|2021-01-23 20:05:00|140.19|138.69|140.03|138.53|140.4|138.9|139.85|138.35|348
1611432600000|2021-01-23 20:10:00|140.04|138.54|140.09|138.59|140.21|138.71|139.97|138.47|338
1611432900000|2021-01-23 20:15:00|140.08|138.58|139.87|138.37|140.1|138.6|139.84|138.34|335
1611433200000|2021-01-23 20:20:00|139.86|138.36|139.92|138.42|140.05|138.55|139.84|138.34|237
1611433500000|2021-01-23 20:25:00|139.93|138.43|140.03|138.53|140.13|138.63|139.79|138.29|424
1611433800000|2021-01-23 20:30:00|140.04|138.54|139.65|138.15|140.09|138.59|139.63|138.13|310
1611434100000|2021-01-23 20:35:00|139.67|138.17|139.83|138.33|140|138.5|139.65|138.15|299
1611434400000|2021-01-23 20:40:00|139.84|138.34|140.18|138.68|140.26|138.76|139.61|138.11|348
1611434700000|2021-01-23 20:45:00|140.17|138.67|139.97|138.47|140.17|138.67|139.9|138.4|294
1611435000000|2021-01-23 20:50:00|139.96|138.46|139.99|138.49|140.15|138.65|139.92|138.42|275
1611435300000|2021-01-23 20:55:00|140.01|138.51|140.05|138.55|140.14|138.64|139.91|138.41|262
1611435600000|2021-01-23 21:00:00|140.07|138.57|140.09|138.59|140.11|138.61|139.83|138.33|297
1611435900000|2021-01-23 21:05:00|140.08|138.58|139.87|138.37|140.11|138.61|139.83|138.33|214
1611436200000|2021-01-23 21:10:00|139.89|138.39|140.09|138.59|140.15|138.65|139.83|138.33|286
1611436500000|2021-01-23 21:15:00|140.06|138.56|140.11|138.61|140.13|138.63|139.95|138.45|278
1611436800000|2021-01-23 21:20:00|140.12|138.62|139.91|138.41|140.19|138.69|139.89|138.39|299
1611437100000|2021-01-23 21:25:00|139.9|138.4|139.75|138.25|139.9|138.4|139.59|138.09|256
1611437400000|2021-01-23 21:30:00|139.74|138.24|138.73|137.23|139.76|138.26|138.61|137.11|545
1611437700000|2021-01-23 21:35:00|138.72|137.22|139.12|137.62|139.16|137.66|138.57|137.07|422
1611438000000|2021-01-23 21:40:00|139.1|137.6|140.21|138.71|140.21|138.71|139.07|137.57|407
1611438300000|2021-01-23 21:45:00|140.2|138.7|140.41|138.91|140.48|138.98|140.13|138.63|430
1611438600000|2021-01-23 21:50:00|140.4|138.9|140.22|138.72|140.44|138.94|140.07|138.57|359
1611438900000|2021-01-23 21:55:00|140.2|138.7|139.7|138.2|140.22|138.72|139.64|138.14|258
1611439200000|2021-01-23 22:00:00|139.68|138.18|139.94|138.44|140.03|138.53|139.68|138.18|173
1611439500000|2021-01-23 22:05:00|139.95|138.45|139.88|138.38|140.01|138.51|139.66|138.16|225
1611439800000|2021-01-23 22:10:00|139.89|138.39|139.63|138.13|139.89|138.39|139.56|138.06|156
1611440100000|2021-01-23 22:15:00|139.64|138.14|139.17|137.67|139.65|138.15|139.17|137.67|173
1611440400000|2021-01-23 22:20:00|139.18|137.68|138.97|137.47|139.28|137.78|138.95|137.45|125
1611440700000|2021-01-23 22:25:00|139|137.5|138.7|137.2|139.05|137.55|138.7|137.2|169
1611441000000|2021-01-23 22:30:00|138.69|137.19|138.71|137.21|138.94|137.44|138.69|137.19|152
1611441300000|2021-01-23 22:35:00|138.72|137.22|138.22|136.72|138.89|137.39|138.2|136.7|286
1611441600000|2021-01-23 22:40:00|138.24|136.74|137.94|136.44|138.34|136.84|137.94|136.44|210
1611441900000|2021-01-23 22:45:00|137.95|136.45|138.28|136.78|138.34|136.84|137.94|136.44|124
1611442200000|2021-01-23 22:50:00|138.3|136.8|137.91|136.41|138.36|136.86|137.91|136.41|153
1611442500000|2021-01-23 22:55:00|137.9|136.4|138.03|136.53|138.1|136.6|137.9|136.4|142
1611442800000|2021-01-23 23:00:00|138.02|136.52|137.76|136.26|138.17|136.67|137.73|136.23|186
1611443100000|2021-01-23 23:05:00|137.75|136.25|138.36|136.86|138.55|137.05|137.74|136.24|306
1611443400000|2021-01-23 23:10:00|138.37|136.87|138.23|136.73|138.57|137.07|138.15|136.65|239
1611443700000|2021-01-23 23:15:00|138.22|136.72|138.69|137.19|138.69|137.19|138.19|136.69|267
1611444000000|2021-01-23 23:20:00|138.68|137.18|138.52|137.02|138.7|137.2|138.39|136.89|240
1611444300000|2021-01-23 23:25:00|138.51|137.01|138.47|136.97|138.54|137.04|138.4|136.9|211
1611444600000|2021-01-23 23:30:00|138.46|136.96|138.31|136.81|138.61|137.11|138.23|136.73|223
1611444900000|2021-01-23 23:35:00|138.32|136.82|137.96|136.46|138.56|137.06|137.81|136.31|336
1611445200000|2021-01-23 23:40:00|137.95|136.45|138.59|137.09|138.59|137.09|137.94|136.44|349
1611445500000|2021-01-23 23:45:00|138.58|137.08|138.45|136.95|138.6|137.1|138.1|136.6|419
1611445800000|2021-01-23 23:50:00|138.44|136.94|138.29|136.79|138.45|136.95|138.14|136.64|325
1611446100000|2021-01-23 23:55:00|138.31|136.81|138.47|136.97|138.52|137.02|138.26|136.76|287
1611446400000|2021-01-24 00:00:00|138.46|136.96|137.5|136|138.5|137|137.22|135.72|514
1611446700000|2021-01-24 00:05:00|137.49|135.99|138.67|137.17|138.67|137.17|137.26|135.76|490
1611447000000|2021-01-24 00:10:00|138.66|137.16|138.4|136.9|139.15|137.65|138.31|136.81|480
1611447300000|2021-01-24 00:15:00|138.39|136.89|137.58|136.08|138.63|137.13|137.39|135.89|457
1611447600000|2021-01-24 00:20:00|137.6|136.1|137.72|136.22|137.8|136.3|137.39|135.89|462
1611447900000|2021-01-24 00:25:00|137.75|136.25|137.73|136.23|138.05|136.55|137.6|136.1|369
1611448200000|2021-01-24 00:30:00|137.72|136.22|138.15|136.65|138.27|136.77|137.72|136.22|376
1611448500000|2021-01-24 00:35:00|138.16|136.66|138.04|136.54|138.26|136.76|137.98|136.48|290
1611448800000|2021-01-24 00:40:00|138.03|136.53|138.27|136.77|138.39|136.89|138.03|136.53|304
1611449100000|2021-01-24 00:45:00|138.26|136.76|138.27|136.77|138.43|136.93|138.14|136.64|273
1611449400000|2021-01-24 00:50:00|138.28|136.78|138.21|136.71|138.45|136.95|138.17|136.67|253
1611449700000|2021-01-24 00:55:00|138.22|136.72|138.14|136.64|138.33|136.83|138.01|136.51|201
1611450000000|2021-01-24 01:00:00|138.13|136.63|138.45|136.95|138.51|137.01|137.7|136.2|413
1611450300000|2021-01-24 01:05:00|138.44|136.94|138.34|136.84|138.48|136.98|138.28|136.78|243
1611450600000|2021-01-24 01:10:00|138.35|136.85|138.34|136.84|138.52|137.02|138.25|136.75|291
1611450900000|2021-01-24 01:15:00|138.33|136.83|138.48|136.98|138.62|137.12|138.3|136.8|366
1611451200000|2021-01-24 01:20:00|138.45|136.95|138.47|136.97|138.64|137.14|138.44|136.94|270
1611451500000|2021-01-24 01:25:00|138.49|136.99|138.36|136.86|138.55|137.05|138.35|136.85|218
1611451800000|2021-01-24 01:30:00|138.35|136.85|137.95|136.45|138.4|136.9|137.88|136.38|243
1611452100000|2021-01-24 01:35:00|137.94|136.44|138.32|136.82|138.32|136.82|137.83|136.33|242
1611452400000|2021-01-24 01:40:00|138.31|136.81|138.38|136.88|138.64|137.14|138.29|136.79|274
1611452700000|2021-01-24 01:45:00|138.39|136.89|138.25|136.75|138.4|136.9|138.01|136.51|259
1611453000000|2021-01-24 01:50:00|138.27|136.77|138.01|136.51|138.3|136.8|137.97|136.47|230
1611453300000|2021-01-24 01:55:00|138.02|136.52|137.73|136.23|138.08|136.58|137.73|136.23|231
1611453600000|2021-01-24 02:00:00|137.74|136.24|137.56|136.06|137.84|136.34|137.42|135.92|290
1611453900000|2021-01-24 02:05:00|137.57|136.07|138|136.5|138.02|136.52|137.46|135.96|362
1611454200000|2021-01-24 02:10:00|137.99|136.49|138.03|136.53|138.09|136.59|137.7|136.2|346
1611454500000|2021-01-24 02:15:00|138.04|136.54|139.04|137.54|139.06|137.56|138|136.5|338
1611454800000|2021-01-24 02:20:00|139.03|137.53|138.97|137.47|139.1|137.6|138.72|137.22|291
1611455100000|2021-01-24 02:25:00|138.95|137.45|138.79|137.29|138.96|137.46|138.77|137.27|205
1611455400000|2021-01-24 02:30:00|138.81|137.31|140|138.5|140.01|138.51|138.81|137.31|334
1611455700000|2021-01-24 02:35:00|140.01|138.51|139.68|138.18|140.05|138.55|139.41|137.91|354
1611456000000|2021-01-24 02:40:00|139.67|138.17|139.61|138.11|139.78|138.28|139.51|138.01|259
1611456300000|2021-01-24 02:45:00|139.62|138.12|139.92|138.42|140.22|138.72|139.5|138|323
1611456600000|2021-01-24 02:50:00|139.89|138.39|140.26|138.76|140.28|138.78|139.73|138.23|371
1611456900000|2021-01-24 02:55:00|140.27|138.77|139.88|138.38|140.27|138.77|139.87|138.37|303
1611457200000|2021-01-24 03:00:00|139.89|138.39|139.76|138.26|140.12|138.62|139.66|138.16|441
1611457500000|2021-01-24 03:05:00|139.77|138.27|139.75|138.25|139.84|138.34|139.51|138.01|360
1611457800000|2021-01-24 03:10:00|139.76|138.26|139.77|138.27|139.85|138.35|139.7|138.2|260
1611458100000|2021-01-24 03:15:00|139.76|138.26|139.61|138.11|139.87|138.37|139.58|138.08|287
1611458400000|2021-01-24 03:20:00|139.62|138.12|139.63|138.13|139.77|138.27|139.56|138.06|335
1611458700000|2021-01-24 03:25:00|139.64|138.14|139.65|138.15|139.79|138.29|139.56|138.06|279
1611459000000|2021-01-24 03:30:00|139.64|138.14|139.6|138.1|139.66|138.16|139.21|137.71|249
1611459300000|2021-01-24 03:35:00|139.61|138.11|139.77|138.27|139.77|138.27|139.41|137.91|252
1611459600000|2021-01-24 03:40:00|139.76|138.26|140.34|138.84|140.4|138.9|139.71|138.21|263
1611459900000|2021-01-24 03:45:00|140.35|138.85|140.37|138.87|140.69|139.19|140.26|138.76|395
1611460200000|2021-01-24 03:50:00|140.38|138.88|140.33|138.83|140.47|138.97|140.21|138.71|349
1611460500000|2021-01-24 03:55:00|140.34|138.84|141.45|139.95|141.5|140|140.34|138.84|477
1611460800000|2021-01-24 04:00:00|141.46|139.96|141.61|140.11|142.27|140.77|141.45|139.95|503
1611461100000|2021-01-24 04:05:00|141.6|140.1|141.91|140.41|142.07|140.57|141.53|140.03|467
1611461400000|2021-01-24 04:10:00|141.9|140.4|141.71|140.21|141.97|140.47|141.7|140.2|304
1611461700000|2021-01-24 04:15:00|141.72|140.22|141.02|139.52|141.91|140.41|141.01|139.51|354
1611462000000|2021-01-24 04:20:00|141.01|139.51|141.17|139.67|141.21|139.71|140.9|139.4|310
1611462300000|2021-01-24 04:25:00|141.16|139.66|141.09|139.59|141.19|139.69|140.98|139.48|301
1611462600000|2021-01-24 04:30:00|141.1|139.6|141|139.5|141.37|139.87|140.98|139.48|337
1611462900000|2021-01-24 04:35:00|141.01|139.51|141.01|139.51|141.11|139.61|140.99|139.49|246
1611463200000|2021-01-24 04:40:00|141|139.5|141.07|139.57|141.13|139.63|140.93|139.43|294
1611463500000|2021-01-24 04:45:00|141.09|139.59|141.65|140.15|141.66|140.16|141.08|139.58|477
1611463800000|2021-01-24 04:50:00|141.67|140.17|141.88|140.38|142.17|140.67|141.6|140.1|461
1611464100000|2021-01-24 04:55:00|141.89|140.39|142.3|140.8|142.57|141.07|141.87|140.37|367
1611464400000|2021-01-24 05:00:00|142.31|140.81|142.78|141.28|142.81|141.31|142.3|140.8|385
1611464700000|2021-01-24 05:05:00|142.79|141.29|143.1|141.6|143.19|141.69|142.79|141.29|496
1611465000000|2021-01-24 05:10:00|143.09|141.59|143.23|141.73|143.29|141.79|143.09|141.59|350
1611465300000|2021-01-24 05:15:00|143.25|141.75|143.08|141.58|143.3|141.8|142.93|141.43|398
1611465600000|2021-01-24 05:20:00|143.09|141.59|143.18|141.68|143.2|141.7|142.92|141.42|438
1611465900000|2021-01-24 05:25:00|143.19|141.69|143.21|141.71|143.34|141.84|142.97|141.47|366
1611466200000|2021-01-24 05:30:00|143.22|141.72|143.14|141.64|143.34|141.84|143.05|141.55|276
1611466500000|2021-01-24 05:35:00|143.13|141.63|143.2|141.7|143.22|141.72|142.96|141.46|325
1611466800000|2021-01-24 05:40:00|143.21|141.71|143.1|141.6|143.28|141.78|143.01|141.51|298
1611467100000|2021-01-24 05:45:00|143.11|141.61|142.58|141.08|143.11|141.61|142.56|141.06|268
1611467400000|2021-01-24 05:50:00|142.59|141.09|142.67|141.17|142.69|141.19|142.43|140.93|261
1611467700000|2021-01-24 05:55:00|142.68|141.18|142.78|141.28|142.79|141.29|142.58|141.08|310
1611468000000|2021-01-24 06:00:00|142.79|141.29|142.48|140.98|143.17|141.67|142.12|140.62|477
1611468300000|2021-01-24 06:05:00|142.49|140.99|141.77|140.27|142.49|140.99|141.68|140.18|359
1611468600000|2021-01-24 06:10:00|141.78|140.28|141.36|139.86|141.92|140.42|141.36|139.86|406
1611468900000|2021-01-24 06:15:00|141.37|139.87|141.38|139.88|141.65|140.15|141.31|139.81|368
1611469200000|2021-01-24 06:20:00|141.37|139.87|141.5|140|141.55|140.05|141.37|139.87|327
1611469500000|2021-01-24 06:25:00|141.49|139.99|141.61|140.11|141.74|140.24|141.47|139.97|230
1611469800000|2021-01-24 06:30:00|141.62|140.12|140.77|139.27|141.62|140.12|140.75|139.25|302
1611470100000|2021-01-24 06:35:00|140.78|139.28|140.84|139.34|141.07|139.57|140.73|139.23|300
1611470400000|2021-01-24 06:40:00|140.85|139.35|140.87|139.37|141.05|139.55|140.77|139.27|303
1611470700000|2021-01-24 06:45:00|140.88|139.38|141.1|139.6|141.11|139.61|140.64|139.14|263
1611471000000|2021-01-24 06:50:00|141.09|139.59|141.09|139.59|141.2|139.7|140.98|139.48|223
1611471300000|2021-01-24 06:55:00|141.1|139.6|141.12|139.62|141.17|139.67|140.87|139.37|273
1611471600000|2021-01-24 07:00:00|141.13|139.63|141.66|140.16|142.08|140.58|141.13|139.63|508
1611471900000|2021-01-24 07:05:00|141.67|140.17|141.84|140.34|142.07|140.57|141.64|140.14|343
1611472200000|2021-01-24 07:10:00|141.83|140.33|141.55|140.05|141.9|140.4|141.55|140.05|258
1611472500000|2021-01-24 07:15:00|141.54|140.04|140.91|139.41|141.63|140.13|140.91|139.41|271
1611472800000|2021-01-24 07:20:00|140.92|139.42|141.19|139.69|141.33|139.83|140.9|139.4|268
1611473100000|2021-01-24 07:25:00|141.18|139.68|141.51|140.01|141.6|140.1|141.18|139.68|196
1611473400000|2021-01-24 07:30:00|141.53|140.03|141.46|139.96|142.03|140.53|141.29|139.79|325
1611473700000|2021-01-24 07:35:00|141.47|139.97|141.51|140.01|141.97|140.47|141.43|139.93|256
1611474000000|2021-01-24 07:40:00|141.5|140|141.77|140.27|141.82|140.32|141.5|140|293
1611474300000|2021-01-24 07:45:00|141.78|140.28|141.7|140.2|141.85|140.35|141.67|140.17|211
1611474600000|2021-01-24 07:50:00|141.71|140.21|141.72|140.22|141.89|140.39|141.6|140.1|250
1611474900000|2021-01-24 07:55:00|141.73|140.23|142.25|140.75|142.37|140.87|141.7|140.2|269
1611475200000|2021-01-24 08:00:00|142.26|140.76|142.19|140.69|142.51|141.01|142.18|140.68|416
1611475500000|2021-01-24 08:05:00|142.18|140.68|141.96|140.46|142.21|140.71|141.9|140.4|314
1611475800000|2021-01-24 08:10:00|141.95|140.45|141.83|140.33|142.08|140.58|141.81|140.31|293
1611476100000|2021-01-24 08:15:00|141.84|140.34|141.19|139.69|141.94|140.44|141.18|139.68|324
1611476400000|2021-01-24 08:20:00|141.21|139.71|141.37|139.87|141.43|139.93|141.21|139.71|315
1611476700000|2021-01-24 08:25:00|141.38|139.88|141.28|139.78|141.5|140|141.13|139.63|308
1611477000000|2021-01-24 08:30:00|141.27|139.77|141.21|139.71|141.45|139.95|141.2|139.7|296
1611477300000|2021-01-24 08:35:00|141.22|139.72|141.02|139.52|141.22|139.72|140.9|139.4|310
1611477600000|2021-01-24 08:40:00|141.03|139.53|141.2|139.7|141.21|139.71|140.96|139.46|267
1611477900000|2021-01-24 08:45:00|141.19|139.69|141.13|139.63|141.23|139.73|140.96|139.46|261
1611478200000|2021-01-24 08:50:00|141.14|139.64|141.1|139.6|141.27|139.77|141.09|139.59|275
1611478500000|2021-01-24 08:55:00|141.11|139.61|141.27|139.77|141.37|139.87|141.08|139.58|342
1611478800000|2021-01-24 09:00:00|141.31|139.81|141.43|139.93|141.72|140.22|141.31|139.81|378
1611479100000|2021-01-24 09:05:00|141.42|139.92|141.44|139.94|141.66|140.16|141.31|139.81|278
1611479400000|2021-01-24 09:10:00|141.43|139.93|141.64|140.14|141.74|140.24|141.41|139.91|294
1611479700000|2021-01-24 09:15:00|141.63|140.13|141.94|140.44|142.02|140.52|141.59|140.09|254
1611480000000|2021-01-24 09:20:00|141.95|140.45|141.8|140.3|142.11|140.61|141.79|140.29|281
1611480300000|2021-01-24 09:25:00|141.81|140.31|142.27|140.77|142.27|140.77|141.81|140.31|375
1611480600000|2021-01-24 09:30:00|142.28|140.78|142.29|140.79|142.4|140.9|142.19|140.69|342
1611480900000|2021-01-24 09:35:00|142.3|140.8|141.93|140.43|142.35|140.85|141.88|140.38|311
1611481200000|2021-01-24 09:40:00|141.94|140.44|141.79|140.29|142.06|140.56|141.69|140.19|297
1611481500000|2021-01-24 09:45:00|141.8|140.3|142.3|140.8|142.34|140.84|141.8|140.3|338
1611481800000|2021-01-24 09:50:00|142.31|140.81|142.49|140.99|142.53|141.03|142.3|140.8|282
1611482100000|2021-01-24 09:55:00|142.48|140.98|142.43|140.93|142.53|141.03|142.29|140.79|275
1611482400000|2021-01-24 10:00:00|142.42|140.92|142.14|140.64|142.62|141.12|142.14|140.64|341
1611482700000|2021-01-24 10:05:00|142.15|140.65|141.91|140.41|142.23|140.73|141.89|140.39|318
1611483000000|2021-01-24 10:10:00|141.92|140.42|141.89|140.39|142.06|140.56|141.79|140.29|262
1611483300000|2021-01-24 10:15:00|141.9|140.4|141.22|139.72|141.9|140.4|141.22|139.72|323
1611483600000|2021-01-24 10:20:00|141.23|139.73|141.35|139.85|141.46|139.96|141.03|139.53|378
1611483900000|2021-01-24 10:25:00|141.36|139.86|141.29|139.79|141.5|140|141.25|139.75|255
1611484200000|2021-01-24 10:30:00|141.27|139.77|141.47|139.97|141.51|140.01|141.16|139.66|246
1611484500000|2021-01-24 10:35:00|141.48|139.98|141.48|139.98|141.7|140.2|141.43|139.93|262
1611484800000|2021-01-24 10:40:00|141.47|139.97|141.5|140|141.65|140.15|141.45|139.95|257
1611485100000|2021-01-24 10:45:00|141.51|140.01|141.69|140.19|141.7|140.2|141.45|139.95|232
1611485400000|2021-01-24 10:50:00|141.68|140.18|142.22|140.72|142.22|140.72|141.68|140.18|330
1611485700000|2021-01-24 10:55:00|142.23|140.73|142.45|140.95|142.5|141|142.23|140.73|252
1611486000000|2021-01-24 11:00:00|142.46|140.96|142.89|141.39|142.96|141.46|142.46|140.96|310
1611486300000|2021-01-24 11:05:00|142.92|141.42|142.53|141.03|142.93|141.43|142.47|140.97|328
1611486600000|2021-01-24 11:10:00|142.56|141.06|142.39|140.89|142.63|141.13|142.32|140.82|247
1611486900000|2021-01-24 11:15:00|142.4|140.9|142.25|140.75|142.62|141.12|142.25|140.75|289
1611487200000|2021-01-24 11:20:00|142.26|140.76|142.28|140.78|142.45|140.95|142.24|140.74|253
1611487500000|2021-01-24 11:25:00|142.29|140.79|142.58|141.08|142.58|141.08|142.29|140.79|264
1611487800000|2021-01-24 11:30:00|142.57|141.07|142.29|140.79|142.87|141.37|142.23|140.73|346
1611488100000|2021-01-24 11:35:00|142.28|140.78|142.12|140.62|142.31|140.81|142.09|140.59|273
1611488400000|2021-01-24 11:40:00|142.13|140.63|142.22|140.72|142.32|140.82|142.03|140.53|246
1611488700000|2021-01-24 11:45:00|142.21|140.71|142.04|140.54|142.35|140.85|141.85|140.35|189
1611489000000|2021-01-24 11:50:00|142.05|140.55|142.07|140.57|142.17|140.67|141.96|140.46|261
1611489300000|2021-01-24 11:55:00|142.08|140.58|142.38|140.88|142.45|140.95|142.07|140.57|301
1611489600000|2021-01-24 12:00:00|142.39|140.89|141.49|139.99|142.62|141.12|141.47|139.97|421
1611489900000|2021-01-24 12:05:00|141.48|139.98|141.38|139.88|141.57|140.07|141.31|139.81|351
1611490200000|2021-01-24 12:10:00|141.39|139.89|141.05|139.55|141.55|140.05|140.85|139.35|392
1611490500000|2021-01-24 12:15:00|141.06|139.56|141.01|139.51|141.26|139.76|140.88|139.38|350
1611490800000|2021-01-24 12:20:00|141|139.5|140.94|139.44|141.15|139.65|140.84|139.34|313
1611491100000|2021-01-24 12:25:00|140.95|139.45|140.29|138.79|141.04|139.54|140.2|138.7|360
1611491400000|2021-01-24 12:30:00|140.28|138.78|139.05|137.55|140.3|138.8|139|137.5|495
1611491700000|2021-01-24 12:35:00|139.04|137.54|139.72|138.22|139.72|138.22|139.04|137.54|487
1611492000000|2021-01-24 12:40:00|139.73|138.23|139.82|138.32|139.9|138.4|139.65|138.15|282
1611492300000|2021-01-24 12:45:00|139.81|138.31|139.51|138.01|140.14|138.64|139.51|138.01|310
1611492600000|2021-01-24 12:50:00|139.5|138|139.34|137.84|139.65|138.15|139.11|137.61|387
1611492900000|2021-01-24 12:55:00|139.36|137.86|139.31|137.81|139.63|138.13|139.3|137.8|341
1611493200000|2021-01-24 13:00:00|139.32|137.82|139.59|138.09|139.61|138.11|139.1|137.6|429
1611493500000|2021-01-24 13:05:00|139.58|138.08|139.45|137.95|139.58|138.08|139.23|137.73|374
1611493800000|2021-01-24 13:10:00|139.46|137.96|139.19|137.69|139.54|138.04|139.15|137.65|307
1611494100000|2021-01-24 13:15:00|139.2|137.7|139.17|137.67|139.29|137.79|138.77|137.27|365
1611494400000|2021-01-24 13:20:00|139.19|137.69|139.68|138.18|139.78|138.28|139.19|137.69|339
1611494700000|2021-01-24 13:25:00|139.67|138.17|139.34|137.84|139.77|138.27|139.23|137.73|324
1611495000000|2021-01-24 13:30:00|139.33|137.83|139.55|138.05|139.65|138.15|139.28|137.78|267
1611495300000|2021-01-24 13:35:00|139.56|138.06|139.34|137.84|139.63|138.13|139.3|137.8|276
1611495600000|2021-01-24 13:40:00|139.35|137.85|139.36|137.86|139.6|138.1|139.14|137.64|327
1611495900000|2021-01-24 13:45:00|139.35|137.85|139.26|137.76|139.39|137.89|138.85|137.35|335
1611496200000|2021-01-24 13:50:00|139.25|137.75|139.1|137.6|139.29|137.79|138.69|137.19|401
1611496500000|2021-01-24 13:55:00|139.11|137.61|139.33|137.83|139.4|137.9|139.11|137.61|336
1611496800000|2021-01-24 14:00:00|139.32|137.82|139.49|137.99|139.55|138.05|139.11|137.61|334
1611497100000|2021-01-24 14:05:00|139.5|138|139.57|138.07|139.66|138.16|139.45|137.95|298
1611497400000|2021-01-24 14:10:00|139.58|138.08|139.66|138.16|139.86|138.36|139.58|138.08|258
1611497700000|2021-01-24 14:15:00|139.67|138.17|139.62|138.12|139.79|138.29|139.52|138.02|262
1611498000000|2021-01-24 14:20:00|139.61|138.11|139.54|138.04|139.7|138.2|139.48|137.98|296
1611498300000|2021-01-24 14:25:00|139.53|138.03|139.69|138.19|139.81|138.31|139.53|138.03|311
1611498600000|2021-01-24 14:30:00|139.68|138.18|139.37|137.87|139.74|138.24|139.3|137.8|383
1611498900000|2021-01-24 14:35:00|139.36|137.86|138.79|137.29|139.36|137.86|138.67|137.17|404
1611499200000|2021-01-24 14:40:00|138.78|137.28|138.66|137.16|138.94|137.44|138.62|137.12|397
1611499500000|2021-01-24 14:45:00|138.65|137.15|138.39|136.89|138.66|137.16|138.1|136.6|501
1611499800000|2021-01-24 14:50:00|138.37|136.87|138.73|137.23|138.76|137.26|138.31|136.81|372
1611500100000|2021-01-24 14:55:00|138.74|137.24|138.4|136.9|138.94|137.44|138.4|136.9|370
1611500400000|2021-01-24 15:00:00|138.41|136.91|138.65|137.15|138.88|137.38|138.3|136.8|418
1611500700000|2021-01-24 15:05:00|138.66|137.16|138.82|137.32|138.91|137.41|138.62|137.12|239
1611501000000|2021-01-24 15:10:00|138.83|137.33|138.67|137.17|138.83|137.33|138.54|137.04|316
1611501300000|2021-01-24 15:15:00|138.68|137.18|138.83|137.33|139.12|137.62|138.66|137.16|268
1611501600000|2021-01-24 15:20:00|138.82|137.32|138.71|137.21|138.91|137.41|138.7|137.2|260
1611501900000|2021-01-24 15:25:00|138.72|137.22|138.89|137.39|138.9|137.4|138.58|137.08|289
1611502200000|2021-01-24 15:30:00|138.9|137.4|138.82|137.32|138.94|137.44|138.79|137.29|248
1611502500000|2021-01-24 15:35:00|138.81|137.31|139.18|137.68|139.23|137.73|138.81|137.31|267
1611502800000|2021-01-24 15:40:00|139.17|137.67|138.92|137.42|139.22|137.72|138.89|137.39|292
1611503100000|2021-01-24 15:45:00|138.93|137.43|138.84|137.34|139.04|137.54|138.74|137.24|243
1611503400000|2021-01-24 15:50:00|138.83|137.33|138.14|136.64|138.84|137.34|138.14|136.64|315
1611503700000|2021-01-24 15:55:00|138.15|136.65|138.81|137.31|138.81|137.31|138.15|136.65|352
1611504000000|2021-01-24 16:00:00|138.8|137.3|139.28|137.78|139.4|137.9|138.37|136.87|464
1611504300000|2021-01-24 16:05:00|139.27|137.77|137.96|136.46|139.27|137.77|137.96|136.46|413
1611504600000|2021-01-24 16:10:00|137.94|136.44|138.14|136.64|138.15|136.65|137.76|136.26|422
1611504900000|2021-01-24 16:15:00|138.15|136.65|138.45|136.95|138.62|137.12|138.12|136.62|361
1611505200000|2021-01-24 16:20:00|138.46|136.96|138.08|136.58|138.48|136.98|137.93|136.43|425
1611505500000|2021-01-24 16:25:00|138.09|136.59|137.75|136.25|138.1|136.6|137.75|136.25|301
1611505800000|2021-01-24 16:30:00|137.76|136.26|137.94|136.44|137.96|136.46|137.33|135.83|459
1611506100000|2021-01-24 16:35:00|137.93|136.43|138.44|136.94|138.44|136.94|137.86|136.36|450
1611506400000|2021-01-24 16:40:00|138.43|136.93|138.22|136.72|138.72|137.22|138.15|136.65|380
1611506700000|2021-01-24 16:45:00|138.23|136.73|138.27|136.77|138.61|137.11|138.21|136.71|390
1611507000000|2021-01-24 16:50:00|138.26|136.76|138.01|136.51|138.43|136.93|137.98|136.48|313
1611507300000|2021-01-24 16:55:00|138.02|136.52|137.94|136.44|138.4|136.9|137.94|136.44|316
1611507600000|2021-01-24 17:00:00|137.95|136.45|138.29|136.79|138.44|136.94|137.58|136.08|481
1611507900000|2021-01-24 17:05:00|138.3|136.8|138.73|137.23|138.83|137.33|138.27|136.77|432
1611508200000|2021-01-24 17:10:00|138.74|137.24|138.44|136.94|138.76|137.26|138.34|136.84|445
1611508500000|2021-01-24 17:15:00|138.45|136.95|138.73|137.23|138.95|137.45|138.41|136.91|377
1611508800000|2021-01-24 17:20:00|138.74|137.24|138.65|137.15|138.87|137.37|138.56|137.06|354
1611509100000|2021-01-24 17:25:00|138.64|137.14|138.8|137.3|139.13|137.63|138.5|137|328
1611509400000|2021-01-24 17:30:00|138.81|137.31|139.45|137.95|139.54|138.04|138.76|137.26|440
1611509700000|2021-01-24 17:35:00|139.46|137.96|139.45|137.95|139.54|138.04|139.23|137.73|416
1611510000000|2021-01-24 17:40:00|139.46|137.96|139.35|137.85|139.46|137.96|139.26|137.76|272
1611510300000|2021-01-24 17:45:00|139.34|137.84|139.45|137.95|139.51|138.01|139.2|137.7|282
1611510600000|2021-01-24 17:50:00|139.46|137.96|139.25|137.75|139.47|137.97|139.12|137.62|291
1611510900000|2021-01-24 17:55:00|139.26|137.76|139.36|137.86|139.42|137.92|139.2|137.7|294
1611511200000|2021-01-24 18:00:00|139.35|137.85|139.13|137.63|139.35|137.85|138.77|137.27|395
1611511500000|2021-01-24 18:05:00|139.12|137.62|139.08|137.58|139.18|137.68|138.77|137.27|389
1611511800000|2021-01-24 18:10:00|139.09|137.59|138.93|137.43|139.12|137.62|138.76|137.26|349
1611512100000|2021-01-24 18:15:00|138.92|137.42|138.96|137.46|139.3|137.8|138.86|137.36|373
1611512400000|2021-01-24 18:20:00|138.95|137.45|138.73|137.23|139.02|137.52|138.68|137.18|271
1611512700000|2021-01-24 18:25:00|138.7|137.2|138.79|137.29|138.87|137.37|138.68|137.18|253
1611513000000|2021-01-24 18:30:00|138.78|137.28|138.72|137.22|139.03|137.53|138.62|137.12|309
1611513300000|2021-01-24 18:35:00|138.73|137.23|138.78|137.28|138.91|137.41|138.61|137.11|340
1611513600000|2021-01-24 18:40:00|138.77|137.27|139.02|137.52|139.09|137.59|138.76|137.26|239
1611513900000|2021-01-24 18:45:00|139.03|137.53|139.15|137.65|139.39|137.89|138.92|137.42|283
1611514200000|2021-01-24 18:50:00|139.16|137.66|139.13|137.63|139.3|137.8|139.12|137.62|303
1611514500000|2021-01-24 18:55:00|139.11|137.61|138.99|137.49|139.41|137.91|138.81|137.31|328
1611514800000|2021-01-24 19:00:00|138.96|137.46|139.32|137.82|139.37|137.87|138.8|137.3|363
1611515100000|2021-01-24 19:05:00|139.31|137.81|138.95|137.45|139.34|137.84|138.94|137.44|325
1611515400000|2021-01-24 19:10:00|138.94|137.44|137.97|136.47|138.97|137.47|137.77|136.27|431
1611515700000|2021-01-24 19:15:00|137.96|136.46|136.21|134.71|137.97|136.47|136.21|134.71|679
1611516000000|2021-01-24 19:20:00|136.22|134.72|136.19|134.69|136.47|134.97|135.95|134.45|514
1611516300000|2021-01-24 19:25:00|136.18|134.68|135.67|134.17|136.27|134.77|135.47|133.97|472
1611516600000|2021-01-24 19:30:00|135.65|134.15|136.11|134.61|136.11|134.61|134.7|133.2|652
1611516900000|2021-01-24 19:35:00|136.13|134.63|135.92|134.42|136.66|135.16|135.92|134.42|549
1611517200000|2021-01-24 19:40:00|135.91|134.41|136.1|134.6|136.27|134.77|135.89|134.39|466
1611517500000|2021-01-24 19:45:00|136.11|134.61|136.49|134.99|136.68|135.18|136.03|134.53|430
1611517800000|2021-01-24 19:50:00|136.5|135|136.55|135.05|136.7|135.2|136.35|134.85|361
1611518100000|2021-01-24 19:55:00|136.54|135.04|136.71|135.21|136.82|135.32|136.48|134.98|300
1611518400000|2021-01-24 20:00:00|136.72|135.22|137.05|135.55|137.2|135.7|136.58|135.08|430
1611518700000|2021-01-24 20:05:00|137.06|135.56|137.36|135.86|137.52|136.02|137.05|135.55|325
1611519000000|2021-01-24 20:10:00|137.37|135.87|137.37|135.87|137.77|136.27|137.25|135.75|419
1611519300000|2021-01-24 20:15:00|137.38|135.88|137.15|135.65|137.4|135.9|136.82|135.32|418
1611519600000|2021-01-24 20:20:00|137.12|135.62|137.44|135.94|137.51|136.01|136.95|135.45|358
1611519900000|2021-01-24 20:25:00|137.43|135.93|137.34|135.84|137.55|136.05|137.3|135.8|312
1611520200000|2021-01-24 20:30:00|137.33|135.83|138|135.5|138.2|136.04|137.33|135.45|257
1611520500000|2021-01-24 20:35:00|138.02|135.52|138.48|135.98|138.58|136.08|138.01|135.51|380
1611520800000|2021-01-24 20:40:00|138.47|135.97|138.93|136.43|138.95|136.45|138.47|135.97|321
1611521100000|2021-01-24 20:45:00|138.94|136.44|138.37|135.87|138.99|136.49|138.36|135.86|310
1611521400000|2021-01-24 20:50:00|138.36|135.86|138.53|136.03|138.77|136.27|138.36|135.86|303
1611521700000|2021-01-24 20:55:00|138.52|136.02|138.65|136.15|138.74|136.24|138.52|136.02|278
1611522000000|2021-01-24 21:00:00|138.64|136.14|138.84|136.34|138.84|136.34|138.47|135.97|283
1611522300000|2021-01-24 21:05:00|138.83|136.33|138.99|136.49|139.24|136.74|138.78|136.28|306
1611522600000|2021-01-24 21:10:00|139|136.5|139.24|136.74|139.24|136.74|138.79|136.29|271
1611522900000|2021-01-24 21:15:00|139.25|136.75|139.44|136.94|139.48|136.98|138.86|136.36|399
1611523200000|2021-01-24 21:20:00|139.45|136.95|139.69|137.19|139.7|137.2|139.44|136.94|409
1611523500000|2021-01-24 21:25:00|139.68|137.18|139.47|136.97|139.69|137.19|139.42|136.92|302
1611523800000|2021-01-24 21:30:00|139.46|136.96|139.58|137.08|139.66|137.16|139.4|136.9|300
1611524100000|2021-01-24 21:35:00|139.57|137.07|139.59|137.09|139.66|137.16|139.38|136.88|267
1611524400000|2021-01-24 21:40:00|139.6|137.1|139.45|136.95|139.66|137.16|139.41|136.91|307
1611524700000|2021-01-24 21:45:00|139.44|136.94|139.59|137.09|139.62|137.12|139.31|136.81|319
1611525000000|2021-01-24 21:50:00|139.58|137.08|139.7|137.2|139.77|137.27|139.49|136.99|379
1611525300000|2021-01-24 21:55:00|139.69|137.19|139.47|136.97|139.7|137.2|139.34|136.84|274
1611525600000|2021-01-24 22:00:00|139.48|136.98|139.28|136.78|139.48|136.98|139.26|136.76|144
1611525900000|2021-01-24 22:05:00|139.26|136.76|139.36|136.86|139.47|136.97|139.26|136.76|174
1611526200000|2021-01-24 22:10:00|139.37|136.87|138.71|137.21|139.37|137.38|138.71|136.81|74
1611526500000|2021-01-24 22:15:00|138.73|137.23|138.67|137.17|138.86|137.36|138.66|137.16|206
1611526800000|2021-01-24 22:20:00|138.66|137.16|138.61|137.11|138.66|137.16|138.29|136.79|254
1611527100000|2021-01-24 22:25:00|138.6|137.1|138.81|137.31|138.87|137.37|138.54|137.04|164
1611527400000|2021-01-24 22:30:00|138.82|137.32|139.34|137.84|139.37|137.87|138.78|137.28|249
1611527700000|2021-01-24 22:35:00|139.35|137.85|139.96|138.46|140|138.5|139.22|137.72|322
1611528000000|2021-01-24 22:40:00|139.97|138.47|139.97|138.47|140|138.5|139.75|138.25|368
1611528300000|2021-01-24 22:45:00|139.96|138.46|140.05|138.55|140.22|138.72|139.81|138.31|294
1611528600000|2021-01-24 22:50:00|140.04|138.54|139.98|138.48|140.15|138.65|139.97|138.47|316
1611528900000|2021-01-24 22:55:00|139.97|138.47|140.2|138.7|140.22|138.72|139.91|138.41|269
1611529200000|2021-01-24 23:00:00|140.22|138.72|140.21|138.71|140.36|138.86|140.11|138.61|322
1611529500000|2021-01-24 23:05:00|140.22|138.72|140.29|138.79|140.39|138.89|140.19|138.69|273
1611529800000|2021-01-24 23:10:00|140.3|138.8|140.23|138.73|140.41|138.91|140.2|138.7|393
1611530100000|2021-01-24 23:15:00|140.24|138.74|140.45|138.95|140.49|138.99|140.21|138.71|354
1611530400000|2021-01-24 23:20:00|140.46|138.96|140.09|138.59|140.48|138.98|140.01|138.51|484
1611530700000|2021-01-24 23:25:00|140.1|138.6|140.19|138.69|140.44|138.94|140.05|138.55|429
1611531000000|2021-01-24 23:30:00|140.18|138.68|140.61|139.11|140.62|139.12|140.07|138.57|394
1611531300000|2021-01-24 23:35:00|140.62|139.12|141.15|139.65|141.18|139.68|140.59|139.09|393
1611531600000|2021-01-24 23:40:00|141.14|139.64|142.02|140.52|142.02|140.52|141.11|139.61|509
1611531900000|2021-01-24 23:45:00|142.03|140.53|142.61|141.11|142.62|141.12|141.98|140.48|392
1611532200000|2021-01-24 23:50:00|142.62|141.12|142.48|140.98|142.63|141.13|142.46|140.96|344
1611532500000|2021-01-24 23:55:00|142.47|140.97|141.82|140.32|142.52|141.02|141.75|140.25|453
1611532800000|2021-01-25 00:00:00|141.83|140.33|141.86|140.36|142.43|140.93|141.76|140.26|482
1611533100000|2021-01-25 00:05:00|141.87|140.37|142.06|140.56|142.06|140.56|141.73|140.23|355
1611533400000|2021-01-25 00:10:00|142.04|140.54|142.24|140.74|142.42|140.92|141.42|139.92|568
1611533700000|2021-01-25 00:15:00|142.23|140.73|142.63|141.13|142.72|141.22|142.23|140.73|508
1611534000000|2021-01-25 00:20:00|142.62|141.12|143.09|141.59|143.13|141.63|142.62|141.12|500
1611534300000|2021-01-25 00:25:00|143.08|141.58|143.45|141.95|143.47|141.97|142.93|141.43|645
1611534600000|2021-01-25 00:30:00|143.42|141.92|143.23|141.73|143.64|142.14|143.16|141.66|612
1611534900000|2021-01-25 00:35:00|143.22|141.72|143.04|141.54|143.24|141.74|142.85|141.35|531
1611535200000|2021-01-25 00:40:00|143.01|141.51|145.13|143.63|145.18|143.68|142.9|141.4|572
1611535500000|2021-01-25 00:45:00|145.12|143.62|146.92|145.42|146.96|145.46|145.12|143.62|720
1611535800000|2021-01-25 00:50:00|146.95|145.45|146.78|145.28|148.18|146.68|146.63|145.13|791
1611536100000|2021-01-25 00:55:00|146.85|145.35|146.4|144.9|147.61|146.11|146.36|144.86|703
1611536400000|2021-01-25 01:00:00|146.39|144.89|146.1|144.6|146.64|145.14|145.33|143.83|601
1611536700000|2021-01-25 01:05:00|146.09|144.59|145.88|144.38|146.46|144.96|145.54|144.04|558
1611537000000|2021-01-25 01:10:00|145.87|144.37|146.12|144.62|146.36|144.86|145.86|144.36|501
1611537300000|2021-01-25 01:15:00|146.09|144.59|145.72|144.22|146.49|144.99|145.62|144.12|482
1611537600000|2021-01-25 01:20:00|145.71|144.21|145.44|143.94|146.04|144.54|145.43|143.93|489
1611537900000|2021-01-25 01:25:00|145.43|143.93|145|143.5|145.62|144.12|145|143.5|490
1611538200000|2021-01-25 01:30:00|145.01|143.51|144.98|143.48|145.55|144.05|144.97|143.47|438
1611538500000|2021-01-25 01:35:00|144.97|143.47|144.85|143.35|145.03|143.53|144.13|142.63|482
1611538800000|2021-01-25 01:40:00|144.83|143.33|144.73|143.23|144.94|143.44|144.6|143.1|455
1611539100000|2021-01-25 01:45:00|144.72|143.22|145.29|143.79|145.3|143.8|144.52|143.02|396
1611539400000|2021-01-25 01:50:00|145.28|143.78|145.62|144.12|145.71|144.21|145.2|143.7|371
1611539700000|2021-01-25 01:55:00|145.63|144.13|145.97|144.47|145.99|144.49|145.53|144.03|396
1611540000000|2021-01-25 02:00:00|145.96|144.46|145.61|144.11|146.53|145.03|145.56|144.06|497
1611540300000|2021-01-25 02:05:00|145.6|144.1|145.87|144.37|146.13|144.63|145.55|144.05|501
1611540600000|2021-01-25 02:10:00|145.86|144.36|145.8|144.3|146.03|144.53|145.65|144.15|403
1611540900000|2021-01-25 02:15:00|145.81|144.31|145.4|143.9|145.85|144.35|145.16|143.66|394
1611541200000|2021-01-25 02:20:00|145.39|143.89|145.45|143.95|145.61|144.11|145.35|143.85|408
1611541500000|2021-01-25 02:25:00|145.46|143.96|145.66|144.16|145.97|144.47|145.43|143.93|382
1611541800000|2021-01-25 02:30:00|145.67|144.17|145.61|144.11|145.82|144.32|145.58|144.08|274
1611542100000|2021-01-25 02:35:00|145.62|144.12|145.31|143.81|145.68|144.18|145.31|143.81|312
1611542400000|2021-01-25 02:40:00|145.32|143.82|145.42|143.92|145.48|143.98|145.24|143.74|335
1611542700000|2021-01-25 02:45:00|145.4|143.9|145.39|143.89|145.47|143.97|145.24|143.74|375
1611543000000|2021-01-25 02:50:00|145.4|143.9|145.3|143.8|145.4|143.9|145.19|143.69|338
1611543300000|2021-01-25 02:55:00|145.31|143.81|145.68|144.18|145.74|144.24|145.29|143.79|297
1611543600000|2021-01-25 03:00:00|145.69|144.19|146.13|144.63|146.32|144.82|145.68|144.18|521
1611543900000|2021-01-25 03:05:00|146.14|144.64|145.27|143.77|146.26|144.76|145.26|143.76|378
1611544200000|2021-01-25 03:10:00|145.28|143.78|145.08|143.58|145.29|143.79|144.98|143.48|315
1611544500000|2021-01-25 03:15:00|145.1|143.6|145.31|143.81|145.36|143.86|145.08|143.58|370
1611544800000|2021-01-25 03:20:00|145.3|143.8|145.13|143.63|145.42|143.92|145.13|143.63|353
1611545100000|2021-01-25 03:25:00|145.14|143.64|145.42|143.92|145.44|143.94|145.08|143.58|281
1611545400000|2021-01-25 03:30:00|145.4|143.9|145.63|144.13|145.66|144.16|145.12|143.62|394
1611545700000|2021-01-25 03:35:00|145.62|144.12|145.9|144.4|145.9|144.4|145.52|144.02|293
1611546000000|2021-01-25 03:40:00|145.89|144.39|146.79|145.29|146.95|145.45|145.89|144.39|537
1611546300000|2021-01-25 03:45:00|146.8|145.3|147.69|146.19|147.69|146.19|146.8|145.3|542
1611546600000|2021-01-25 03:50:00|147.7|146.2|148.01|146.51|148.35|146.85|147.7|146.2|552
1611546900000|2021-01-25 03:55:00|148.02|146.52|147.8|146.3|148.13|146.63|147.76|146.26|423
1611547200000|2021-01-25 04:00:00|147.81|146.31|147.86|146.36|148.14|146.64|147.63|146.13|559
1611547500000|2021-01-25 04:05:00|147.87|146.37|147.3|145.8|147.87|146.37|147.29|145.79|395
1611547800000|2021-01-25 04:10:00|147.31|145.81|146.75|145.25|147.32|145.82|146.68|145.18|414
1611548100000|2021-01-25 04:15:00|146.74|145.24|145.99|144.49|146.74|145.24|145.85|144.35|491
1611548400000|2021-01-25 04:20:00|146|144.5|144.98|143.48|146.26|144.76|144.97|143.47|504
1611548700000|2021-01-25 04:25:00|144.97|143.47|145.37|143.87|145.9|144.4|144.97|143.47|507
1611549000000|2021-01-25 04:30:00|145.36|143.86|145.39|143.89|145.68|144.18|145.31|143.81|411
1611549300000|2021-01-25 04:35:00|145.38|143.88|145.75|144.25|145.89|144.39|145.33|143.83|340
1611549600000|2021-01-25 04:40:00|145.74|144.24|145.8|144.3|145.88|144.38|145.66|144.16|273
1611549900000|2021-01-25 04:45:00|145.79|144.29|145.96|144.46|146.19|144.69|145.76|144.26|420
1611550200000|2021-01-25 04:50:00|145.94|144.44|146.18|144.68|146.19|144.69|145.82|144.32|352
1611550500000|2021-01-25 04:55:00|146.17|144.67|146.08|144.58|146.41|144.91|145.99|144.49|368
1611550800000|2021-01-25 05:00:00|146.09|144.59|146.03|144.53|146.35|144.85|145.99|144.49|408
1611551100000|2021-01-25 05:05:00|146.02|144.52|145.95|144.45|146.19|144.69|145.87|144.37|319
1611551400000|2021-01-25 05:10:00|145.94|144.44|145.78|144.28|146.03|144.53|145.77|144.27|322
1611551700000|2021-01-25 05:15:00|145.77|144.27|146.27|144.77|146.31|144.81|145.77|144.27|356
1611552000000|2021-01-25 05:20:00|146.28|144.78|146.21|144.71|146.28|144.78|146.11|144.61|312
1611552300000|2021-01-25 05:25:00|146.22|144.72|146.2|144.7|146.44|144.94|146.12|144.62|254
1611552600000|2021-01-25 05:30:00|146.19|144.69|146.32|144.82|146.44|144.94|146.16|144.66|400
1611552900000|2021-01-25 05:35:00|146.33|144.83|146.52|145.02|146.57|145.07|146.17|144.67|376
1611553200000|2021-01-25 05:40:00|146.5|145|146.45|144.95|146.6|145.1|146.4|144.9|291
1611553500000|2021-01-25 05:45:00|146.46|144.96|146.31|144.81|146.54|145.04|146.31|144.81|227
1611553800000|2021-01-25 05:50:00|146.34|144.84|145.86|144.36|146.37|144.87|145.74|144.24|358
1611554100000|2021-01-25 05:55:00|145.87|144.37|146.42|144.92|146.43|144.93|145.87|144.37|473
1611554400000|2021-01-25 06:00:00|146.43|144.93|146.4|144.9|147.09|145.59|146.37|144.87|487
1611554700000|2021-01-25 06:05:00|146.39|144.89|146.32|144.82|146.51|145.01|146.21|144.71|366
1611555000000|2021-01-25 06:10:00|146.33|144.83|146.19|144.69|146.5|145|146.17|144.67|289
1611555300000|2021-01-25 06:15:00|146.2|144.7|146.2|144.7|146.41|144.91|146.19|144.69|323
1611555600000|2021-01-25 06:20:00|146.21|144.71|145.3|143.8|146.24|144.74|145.3|143.8|383
1611555900000|2021-01-25 06:25:00|145.29|143.79|145.44|143.94|145.59|144.09|145.28|143.78|381
1611556200000|2021-01-25 06:30:00|145.43|143.93|145.53|144.03|145.63|144.13|145.34|143.84|360
1611556500000|2021-01-25 06:35:00|145.55|144.05|145.51|144.01|145.76|144.26|145.36|143.86|378
1611556800000|2021-01-25 06:40:00|145.5|144|145.47|143.97|145.57|144.07|145.25|143.75|477
1611557100000|2021-01-25 06:45:00|145.46|143.96|145.7|144.2|145.73|144.23|145.43|143.93|259
1611557400000|2021-01-25 06:50:00|145.71|144.21|146.21|144.71|146.28|144.78|145.62|144.12|312
1611557700000|2021-01-25 06:55:00|146.2|144.7|145.71|144.21|146.23|144.73|145.7|144.2|314
1611558000000|2021-01-25 07:00:00|145.7|144.2|145.4|143.9|145.86|144.36|145.22|143.72|391
1611558300000|2021-01-25 07:05:00|145.39|143.89|145.23|143.73|145.6|144.1|145.23|143.73|340
1611558600000|2021-01-25 07:10:00|145.22|143.72|144.75|143.25|145.29|143.79|144.54|143.04|365
1611558900000|2021-01-25 07:15:00|144.76|143.26|144.16|142.66|144.82|143.32|144.11|142.61|377
1611559200000|2021-01-25 07:20:00|144.15|142.65|144.17|142.67|144.27|142.77|143.83|142.33|301
1611559500000|2021-01-25 07:25:00|144.18|142.68|144.11|142.61|144.24|142.74|143.96|142.46|256
1611559800000|2021-01-25 07:30:00|144.12|142.62|144.15|142.65|144.2|142.7|143.82|142.32|227
1611560100000|2021-01-25 07:35:00|144.16|142.66|144.24|142.74|144.49|142.99|144.12|142.62|207
1611560400000|2021-01-25 07:40:00|144.25|142.75|144.48|142.98|144.6|143.1|144.25|142.75|217
1611560700000|2021-01-25 07:45:00|144.49|142.99|144.52|143.02|144.66|143.16|144.34|142.84|231
1611561000000|2021-01-25 07:50:00|144.53|143.03|143.8|142.3|144.56|143.06|143.46|141.96|273
1611561300000|2021-01-25 07:55:00|143.81|142.31|144.83|143.33|144.86|143.36|143.8|142.3|385
1611561600000|2021-01-25 08:00:00|144.82|143.32|144.3|142.8|145.1|143.6|144.26|142.76|342
1611561900000|2021-01-25 08:05:00|144.29|142.79|144.47|142.97|144.61|143.11|144.15|142.65|265
1611562200000|2021-01-25 08:10:00|144.48|142.98|143.16|141.66|144.56|143.06|143.04|141.54|363
1611562500000|2021-01-25 08:15:00|143.15|141.65|144.02|142.52|144.41|142.91|143.15|141.65|348
1611562800000|2021-01-25 08:20:00|144.03|142.53|143.82|142.32|144.14|142.64|143.47|141.97|314
1611563100000|2021-01-25 08:25:00|143.81|142.31|143.36|141.86|143.95|142.45|143.33|141.83|284
1611563400000|2021-01-25 08:30:00|143.35|141.85|143.4|141.9|143.76|142.26|143.09|141.59|436
1611563700000|2021-01-25 08:35:00|143.39|141.89|143.79|142.29|144.07|142.57|143.31|141.81|421
1611564000000|2021-01-25 08:40:00|143.8|142.3|144.14|142.64|144.14|142.64|143.77|142.27|307
1611564300000|2021-01-25 08:45:00|144.16|142.66|144.04|142.54|144.22|142.72|143.93|142.43|279
1611564600000|2021-01-25 08:50:00|144.05|142.55|144.37|142.87|144.45|142.95|144|142.5|348
1611564900000|2021-01-25 08:55:00|144.38|142.88|144.35|142.85|144.41|142.91|144.07|142.57|378
1611565200000|2021-01-25 09:00:00|144.36|142.86|144.27|142.77|144.43|142.93|144.22|142.72|294
1611565500000|2021-01-25 09:05:00|144.26|142.76|143.43|141.93|144.31|142.81|143.36|141.86|326
1611565800000|2021-01-25 09:10:00|143.42|141.92|143.71|142.21|143.89|142.39|143.41|141.91|394
1611566100000|2021-01-25 09:15:00|143.72|142.22|143|141.5|143.95|142.45|142.95|141.45|467
1611566400000|2021-01-25 09:20:00|142.98|141.48|143.1|141.6|143.12|141.62|142.86|141.36|387
1611566700000|2021-01-25 09:25:00|143.08|141.58|143.04|141.54|143.2|141.7|142.95|141.45|263
1611567000000|2021-01-25 09:30:00|143.05|141.55|142.78|141.28|143.06|141.56|142.44|140.94|443
1611567300000|2021-01-25 09:35:00|142.77|141.27|142.58|141.08|142.77|141.27|142.45|140.95|339
1611567600000|2021-01-25 09:40:00|142.59|141.09|141.7|140.2|142.67|141.17|141.7|140.2|326
1611567900000|2021-01-25 09:45:00|141.71|140.21|141.9|140.4|142.16|140.66|141.02|139.52|608
1611568200000|2021-01-25 09:50:00|141.89|140.39|141.81|140.31|142.38|140.88|141.76|140.26|457
1611568500000|2021-01-25 09:55:00|141.8|140.3|141.46|139.96|141.8|140.3|141.46|139.96|490
1611568800000|2021-01-25 10:00:00|141.45|139.95|141.91|140.41|142.03|140.53|141.18|139.68|552
1611569100000|2021-01-25 10:05:00|141.92|140.42|142.05|140.55|142.05|140.55|141.71|140.21|346
1611569400000|2021-01-25 10:10:00|142.04|140.54|141.05|139.55|142.06|140.56|141.05|139.55|380
1611569700000|2021-01-25 10:15:00|141.03|139.53|141.93|140.43|142.08|140.58|140.91|139.41|574
1611570000000|2021-01-25 10:20:00|141.94|140.44|141.87|140.37|141.96|140.46|141.83|140.33|312
1611570300000|2021-01-25 10:25:00|141.88|140.38|141.9|140.4|142.34|140.84|141.85|140.35|397
1611570600000|2021-01-25 10:30:00|141.92|140.42|142.21|140.71|142.35|140.85|141.92|140.42|416
1611570900000|2021-01-25 10:35:00|142.22|140.72|142.88|141.38|142.9|141.4|142.17|140.67|338
1611571200000|2021-01-25 10:40:00|142.87|141.37|142.65|141.15|142.89|141.39|142.62|141.12|337
1611571500000|2021-01-25 10:45:00|142.66|141.16|142.83|141.33|142.91|141.41|142.39|140.89|311
1611571800000|2021-01-25 10:50:00|142.81|141.31|142.71|141.21|142.9|141.4|142.54|141.04|331
1611572100000|2021-01-25 10:55:00|142.72|141.22|142.84|141.34|142.9|141.4|142.7|141.2|271
1611572400000|2021-01-25 11:00:00|142.83|141.33|142.55|141.05|143.03|141.53|142.51|141.01|328
1611572700000|2021-01-25 11:05:00|142.54|141.04|143.05|141.55|143.14|141.64|142.54|141.04|306
1611573000000|2021-01-25 11:10:00|143.06|141.56|142.64|141.14|143.06|141.56|142.57|141.07|200
1611573300000|2021-01-25 11:15:00|142.65|141.15|142.55|141.05|142.65|141.15|142.11|140.61|276
1611573600000|2021-01-25 11:20:00|142.56|141.06|142.95|141.45|143.01|141.51|142.56|141.06|209
1611573900000|2021-01-25 11:25:00|142.92|141.42|143.25|141.75|143.26|141.76|142.8|141.3|229
1611574200000|2021-01-25 11:30:00|143.26|141.76|143.24|141.74|143.46|141.96|142.95|141.45|253
1611574500000|2021-01-25 11:35:00|143.23|141.73|143.05|141.55|143.23|141.73|142.98|141.48|254
1611574800000|2021-01-25 11:40:00|143.04|141.54|142.81|141.31|143.04|141.54|142.74|141.24|289
1611575100000|2021-01-25 11:45:00|142.82|141.32|142.98|141.48|142.98|141.48|142.64|141.14|274
1611575400000|2021-01-25 11:50:00|142.97|141.47|142.95|141.45|143.08|141.58|142.94|141.44|144
1611575700000|2021-01-25 11:55:00|142.93|141.43|142.88|141.38|142.98|141.48|142.56|141.06|267
1611576000000|2021-01-25 12:00:00|142.87|141.37|142.16|140.66|143.24|141.74|142.14|140.64|331
1611576300000|2021-01-25 12:05:00|142.15|140.65|142.79|141.29|142.79|141.29|142.06|140.56|409
1611576600000|2021-01-25 12:10:00|142.78|141.28|143.81|142.31|143.82|142.32|142.77|141.27|300
1611576900000|2021-01-25 12:15:00|143.82|142.32|144.12|142.62|144.14|142.64|143.73|142.23|317
1611577200000|2021-01-25 12:20:00|144.13|142.63|144.2|142.7|144.25|142.75|144.04|142.54|269
1611577500000|2021-01-25 12:25:00|144.18|142.68|144.03|142.53|144.26|142.76|143.95|142.45|230
1611577800000|2021-01-25 12:30:00|144.02|142.52|143.71|142.21|144.02|142.52|143.71|142.21|241
1611578100000|2021-01-25 12:35:00|143.7|142.2|143.65|142.15|143.81|142.31|143.51|142.01|262
1611578400000|2021-01-25 12:40:00|143.66|142.16|144.5|143|144.63|143.13|143.66|142.16|271
1611578700000|2021-01-25 12:45:00|144.51|143.01|146.59|145.09|146.6|145.1|144.51|143.01|408
1611579000000|2021-01-25 12:50:00|146.58|145.08|146.51|145.01|146.67|145.17|146.2|144.7|396
1611579300000|2021-01-25 12:55:00|146.53|145.03|146.16|144.66|146.54|145.04|146.16|144.66|260
1611579600000|2021-01-25 13:00:00|146.17|144.67|145.29|143.79|146.45|144.95|145.26|143.76|309
1611579900000|2021-01-25 13:05:00|145.3|143.8|145.75|144.25|145.87|144.37|145.26|143.76|276
1611580200000|2021-01-25 13:10:00|145.74|144.24|145.93|144.43|146.64|145.14|145.68|144.18|356
1611580500000|2021-01-25 13:15:00|145.92|144.42|145.67|144.17|146.2|144.7|145.31|143.81|311
1611580800000|2021-01-25 13:20:00|145.68|144.18|146.04|144.54|146.16|144.66|145.58|144.08|370
1611581100000|2021-01-25 13:25:00|146.05|144.55|146.76|145.26|146.86|145.36|146.04|144.54|406
1611581400000|2021-01-25 13:30:00|146.81|145.31|146.36|144.86|147.4|145.9|146.36|144.86|416
1611581700000|2021-01-25 13:35:00|146.35|144.85|146.21|144.71|146.51|145.01|146.18|144.68|324
1611582000000|2021-01-25 13:40:00|146.2|144.7|146.47|144.97|146.64|145.14|146.16|144.66|297
1611582300000|2021-01-25 13:45:00|146.48|144.98|146.23|144.73|146.72|145.22|146.2|144.7|311
1611582600000|2021-01-25 13:50:00|146.24|144.74|145.97|144.47|146.31|144.81|145.65|144.15|305
1611582900000|2021-01-25 13:55:00|145.95|144.45|146.06|144.56|146.22|144.72|145.93|144.43|225
1611583200000|2021-01-25 14:00:00|146.07|144.57|146.26|144.76|146.33|144.83|146|144.5|270
1611583500000|2021-01-25 14:05:00|146.25|144.75|146.72|145.22|146.79|145.29|146.13|144.63|336
1611583800000|2021-01-25 14:10:00|146.71|145.21|146.5|145|146.96|145.46|146.5|145|239
1611584100000|2021-01-25 14:15:00|146.49|144.99|146.85|145.35|146.95|145.45|146.17|144.67|262
1611584400000|2021-01-25 14:20:00|146.84|145.34|146.6|145.1|146.84|145.34|146.34|144.84|284
1611584700000|2021-01-25 14:25:00|146.49|144.99|146.49|144.99|146.67|145.17|146.4|144.9|292
1611585000000|2021-01-25 14:30:00|146.5|145|146.17|144.67|146.54|145.04|146.13|144.63|253
1611585300000|2021-01-25 14:35:00|146.16|144.66|145.95|144.45|146.33|144.83|145.88|144.38|251
1611585600000|2021-01-25 14:40:00|145.94|144.44|145.46|143.96|145.95|144.45|145.46|143.96|236
1611585900000|2021-01-25 14:45:00|145.47|143.97|145.51|144.01|145.55|144.05|144.93|143.43|324
1611586200000|2021-01-25 14:50:00|145.52|144.02|144.71|143.21|145.58|144.08|144.67|143.17|349
1611586500000|2021-01-25 14:55:00|144.69|143.19|144.8|143.3|144.98|143.48|144.68|143.18|332
1611586800000|2021-01-25 15:00:00|144.79|143.29|144.65|143.15|145.04|143.54|144.3|142.8|380
1611587100000|2021-01-25 15:05:00|144.66|143.16|144.54|143.04|145.02|143.52|144.53|143.03|351
1611587400000|2021-01-25 15:10:00|144.55|143.05|144.63|143.13|144.67|143.17|144.42|142.92|269
1611587700000|2021-01-25 15:15:00|144.62|143.12|144.71|143.21|144.86|143.36|144.56|143.06|281
1611588000000|2021-01-25 15:20:00|144.74|143.24|145.25|143.75|145.31|143.81|144.74|143.24|199
1611588300000|2021-01-25 15:25:00|145.26|143.76|145.47|143.97|145.6|144.1|145.06|143.56|194
1611588600000|2021-01-25 15:30:00|145.48|143.98|145.91|144.41|146.08|144.58|145.42|143.92|270
1611588900000|2021-01-25 15:35:00|145.9|144.4|145.92|144.42|145.95|144.45|145.72|144.22|278
1611589200000|2021-01-25 15:40:00|145.91|144.41|146.21|144.71|146.23|144.73|145.69|144.19|273
1611589500000|2021-01-25 15:45:00|146.22|144.72|145.78|144.28|146.22|144.72|145.74|144.24|219
1611589800000|2021-01-25 15:50:00|145.79|144.29|146.2|144.7|146.24|144.74|145.75|144.25|215
1611590100000|2021-01-25 15:55:00|146.22|144.72|146.22|144.72|146.35|144.85|146.16|144.66|222
1611590400000|2021-01-25 16:00:00|146.2|144.7|145.26|143.76|146.59|145.09|145.21|143.71|462
1611590700000|2021-01-25 16:05:00|145.23|143.73|144.17|142.67|145.23|143.73|143.88|142.38|493
1611591000000|2021-01-25 16:10:00|144.2|142.7|143.93|142.43|144.63|143.13|143.81|142.31|404
1611591300000|2021-01-25 16:15:00|143.91|142.41|144.04|142.54|144.31|142.81|143.58|142.08|400
1611591600000|2021-01-25 16:20:00|144.03|142.53|143.56|142.06|144.35|142.85|143.56|142.06|411
1611591900000|2021-01-25 16:25:00|143.55|142.05|143.12|141.62|143.6|142.1|143.12|141.62|440
1611592200000|2021-01-25 16:30:00|143.17|141.67|143.14|141.64|143.62|142.12|142.99|141.49|495
1611592500000|2021-01-25 16:35:00|143.16|141.66|143.34|141.84|143.56|142.06|143.03|141.53|377
1611592800000|2021-01-25 16:40:00|143.33|141.83|142.65|141.15|143.37|141.87|142.29|140.79|526
1611593100000|2021-01-25 16:45:00|142.64|141.14|143.01|141.51|143.15|141.65|142.6|141.1|343
1611593400000|2021-01-25 16:50:00|143.04|141.54|142.84|141.34|143.09|141.59|142.33|140.83|391
1611593700000|2021-01-25 16:55:00|142.83|141.33|143.33|141.83|143.34|141.84|142.82|141.32|288
1611594000000|2021-01-25 17:00:00|143.34|141.84|143.64|142.14|143.8|142.3|143.21|141.71|269
1611594300000|2021-01-25 17:05:00|143.63|142.13|144.12|142.62|144.13|142.63|143.53|142.03|315
1611594600000|2021-01-25 17:10:00|144.11|142.61|143.29|141.79|144.18|142.68|143.28|141.78|375
1611594900000|2021-01-25 17:15:00|143.28|141.78|143.53|142.03|143.81|142.31|143.27|141.77|393
1611595200000|2021-01-25 17:20:00|143.52|142.02|143.15|141.65|143.73|142.23|143.04|141.54|390
1611595500000|2021-01-25 17:25:00|143.16|141.66|143.23|141.73|143.59|142.09|143.03|141.53|392
1611595800000|2021-01-25 17:30:00|143.25|141.75|143.34|141.84|143.42|141.92|142.64|141.14|392
1611596100000|2021-01-25 17:35:00|143.33|141.83|143.01|141.51|143.43|141.93|143|141.5|310
1611596400000|2021-01-25 17:40:00|143.02|141.52|143.17|141.67|143.48|141.98|143.02|141.52|307
1611596700000|2021-01-25 17:45:00|143.18|141.68|143.41|141.91|143.41|141.91|142.97|141.47|307
1611597000000|2021-01-25 17:50:00|143.42|141.92|143.31|141.81|143.63|142.13|143.17|141.67|291
1611597300000|2021-01-25 17:55:00|143.3|141.8|143.33|141.83|143.6|142.1|143.09|141.59|338
1611597600000|2021-01-25 18:00:00|143.32|141.82|143.68|142.18|143.74|142.24|143|141.5|314
1611597900000|2021-01-25 18:05:00|143.69|142.19|143.39|141.89|143.69|142.19|143.12|141.62|304
1611598200000|2021-01-25 18:10:00|143.38|141.88|142.96|141.46|143.41|141.91|142.93|141.43|332
1611598500000|2021-01-25 18:15:00|142.95|141.45|143.09|141.59|143.19|141.69|142.89|141.39|365
1611598800000|2021-01-25 18:20:00|143.1|141.6|142.91|141.41|143.16|141.66|142.89|141.39|304
1611599100000|2021-01-25 18:25:00|142.94|141.44|142.89|141.39|143.13|141.63|142.84|141.34|299
1611599400000|2021-01-25 18:30:00|142.88|141.38|142.4|140.9|143|141.5|142.38|140.88|365
1611599700000|2021-01-25 18:35:00|142.41|140.91|142.22|140.72|142.51|141.01|142.06|140.56|501
1611600000000|2021-01-25 18:40:00|142.21|140.71|141.84|140.34|142.76|141.26|141.75|140.25|434
1611600300000|2021-01-25 18:45:00|141.83|140.33|142.13|140.63|142.14|140.64|141.4|139.9|648
1611600600000|2021-01-25 18:50:00|142.08|140.58|142.07|140.57|142.72|141.22|141.97|140.47|532
1611600900000|2021-01-25 18:55:00|142.08|140.58|141.96|140.46|142.24|140.74|141.78|140.28|495
1611601200000|2021-01-25 19:00:00|141.97|140.47|142.16|140.66|142.27|140.77|141.64|140.14|449
1611601500000|2021-01-25 19:05:00|142.15|140.65|142.21|140.71|142.37|140.87|142.15|140.65|399
1611601800000|2021-01-25 19:10:00|142.22|140.72|142.03|140.53|142.33|140.83|141.91|140.41|341
1611602100000|2021-01-25 19:15:00|142.04|140.54|142.08|140.58|142.19|140.69|141.9|140.4|266
1611602400000|2021-01-25 19:20:00|142.09|140.59|142.16|140.66|142.19|140.69|141.91|140.41|311
1611602700000|2021-01-25 19:25:00|142.15|140.65|142.17|140.67|142.18|140.68|141.85|140.35|389
1611603000000|2021-01-25 19:30:00|142.18|140.68|141.73|140.23|142.3|140.8|141.69|140.19|443
1611603300000|2021-01-25 19:35:00|141.76|140.26|142.38|140.88|142.42|140.92|141.57|140.07|442
1611603600000|2021-01-25 19:40:00|142.37|140.87|142.3|140.8|142.6|141.1|142.1|140.6|421
1611603900000|2021-01-25 19:45:00|142.29|140.79|142.45|140.95|142.58|141.08|142.28|140.78|410
1611604200000|2021-01-25 19:50:00|142.44|140.94|142.41|140.91|142.64|141.14|142.17|140.67|444
1611604500000|2021-01-25 19:55:00|142.4|140.9|141.99|140.49|142.57|141.07|141.9|140.4|426
1611604800000|2021-01-25 20:00:00|141.98|140.48|141.54|140.04|142.01|140.51|141.41|139.91|639
1611605100000|2021-01-25 20:05:00|141.55|140.05|141.35|139.85|141.72|140.22|141.14|139.64|573
1611605400000|2021-01-25 20:10:00|141.36|139.86|141.03|139.53|141.39|139.89|140.98|139.48|542
1611605700000|2021-01-25 20:15:00|141.02|139.52|141.48|139.98|141.5|140|140.97|139.47|409
1611606000000|2021-01-25 20:20:00|141.49|139.99|141.29|139.79|141.62|140.12|141.28|139.78|321
1611606300000|2021-01-25 20:25:00|141.3|139.8|141.31|139.81|141.48|139.98|141.19|139.69|298
1611606600000|2021-01-25 20:30:00|141.32|139.82|141.18|139.68|141.48|139.98|141.08|139.58|316
1611606900000|2021-01-25 20:35:00|141.17|139.67|141.1|139.6|141.41|139.91|140.92|139.42|427
1611607200000|2021-01-25 20:40:00|141.09|139.59|140.92|139.42|141.19|139.69|140.28|138.78|532
1611607500000|2021-01-25 20:45:00|140.9|139.4|140.47|138.97|140.92|139.42|140.36|138.86|499
1611607800000|2021-01-25 20:50:00|140.48|138.98|140.57|139.07|140.68|139.18|140.08|138.58|460
1611608100000|2021-01-25 20:55:00|140.56|139.06|141.06|139.56|141.06|139.56|140.53|139.03|296
1611608400000|2021-01-25 21:00:00|141.07|139.57|140.27|138.77|141.07|139.57|140.16|138.66|400
1611608700000|2021-01-25 21:05:00|140.26|138.76|138.75|137.25|140.26|138.76|138.62|137.12|468
1611609000000|2021-01-25 21:10:00|138.74|137.24|138.77|137.27|139.46|137.96|138.74|137.24|618
1611609300000|2021-01-25 21:15:00|138.78|137.28|139.1|137.6|139.33|137.83|138.71|137.21|551
1611609600000|2021-01-25 21:20:00|139.09|137.59|139.22|137.72|139.39|137.89|138.27|136.77|596
1611609900000|2021-01-25 21:25:00|139.21|137.71|138.91|137.41|139.21|137.71|138.4|136.9|606
1611610200000|2021-01-25 21:30:00|138.9|137.4|138.18|136.68|138.91|137.41|137.89|136.39|683
1611610500000|2021-01-25 21:35:00|138.2|136.7|138.07|136.57|138.24|136.74|137.62|136.12|599
1611610800000|2021-01-25 21:40:00|138.06|136.56|139.2|137.7|139.29|137.79|137.99|136.49|524
1611611100000|2021-01-25 21:45:00|139.19|137.69|138.92|137.42|139.2|137.7|138.52|137.02|582
1611611400000|2021-01-25 21:50:00|138.93|137.43|139.28|137.78|139.42|137.92|138.82|137.32|472
1611611700000|2021-01-25 21:55:00|139.29|137.79|139.49|137.99|139.49|137.99|139.11|137.61|347
1611612000000|2021-01-25 22:00:00|139.5|138|139.06|137.56|139.53|138.03|138.98|137.48|215
1611612300000|2021-01-25 22:05:00|139.07|137.57|137.99|136.49|139.07|137.57|137.78|136.28|433
1611612600000|2021-01-25 22:10:00|137.98|136.48|137.8|136.3|138|136.5|137.54|136.04|286
1611612900000|2021-01-25 22:15:00|137.81|136.31|138.81|137.31|138.81|137.31|137.55|136.05|312
1611613200000|2021-01-25 22:20:00|138.79|137.29|138.89|137.39|138.9|137.4|138.53|137.03|347
1611613500000|2021-01-25 22:25:00|138.88|137.38|137.78|136.28|138.9|137.4|137.77|136.27|347
1611613800000|2021-01-25 22:30:00|137.79|136.29|138.45|136.95|138.45|136.95|137.41|135.91|339
1611614100000|2021-01-25 22:35:00|138.44|136.94|138.71|137.21|138.75|137.25|138.15|136.65|367
1611614400000|2021-01-25 22:40:00|138.7|137.2|138.88|137.38|138.89|137.39|138.59|137.09|238
1611614700000|2021-01-25 22:45:00|138.89|137.39|138.86|137.36|139.04|137.54|138.3|136.8|462
1611615000000|2021-01-25 22:50:00|138.87|137.37|138.32|136.82|138.97|137.47|138.32|136.82|389
1611615300000|2021-01-25 22:55:00|138.3|136.8|138.33|136.83|138.71|137.21|137.89|136.39|483
1611615600000|2021-01-25 23:00:00|138.34|136.84|137.74|136.24|138.34|136.84|137.73|136.23|433
1611615900000|2021-01-25 23:05:00|137.73|136.23|138.34|136.84|138.35|136.85|137.7|136.2|425
1611616200000|2021-01-25 23:10:00|138.35|136.85|139.18|137.68|139.22|137.72|138.35|136.85|521
1611616500000|2021-01-25 23:15:00|139.17|137.67|138.45|136.95|139.27|137.77|138.43|136.93|378
1611616800000|2021-01-25 23:20:00|138.44|136.94|138.22|136.72|138.47|136.97|138.09|136.59|461
1611617100000|2021-01-25 23:25:00|138.23|136.73|138.2|136.7|138.33|136.83|138.07|136.57|299
1611617400000|2021-01-25 23:30:00|138.19|136.69|137.76|136.26|138.19|136.69|137.74|136.24|356
1611617700000|2021-01-25 23:35:00|137.75|136.25|138.6|137.1|138.65|137.15|137.62|136.12|522
1611618000000|2021-01-25 23:40:00|138.61|137.11|138.19|136.69|138.62|137.12|138.19|136.69|410
1611618300000|2021-01-25 23:45:00|138.18|136.68|138.33|136.83|138.66|137.16|137.91|136.41|376
1611618600000|2021-01-25 23:50:00|138.32|136.82|138.12|136.62|138.37|136.87|137.91|136.41|315
1611618900000|2021-01-25 23:55:00|138.13|136.63|137.87|136.37|138.26|136.76|137.75|136.25|371
1611619200000|2021-01-26 00:00:00|137.84|136.34|138.16|136.66|138.34|136.84|137.03|135.53|697
1611619500000|2021-01-26 00:05:00|138.14|136.64|139.13|137.63|139.21|137.71|137.91|136.41|686
1611619800000|2021-01-26 00:10:00|139.12|137.62|139.47|137.97|139.59|138.09|139.09|137.59|532
1611620100000|2021-01-26 00:15:00|139.46|137.96|139.26|137.76|139.51|138.01|139.16|137.66|424
1611620400000|2021-01-26 00:20:00|139.25|137.75|139.6|138.1|139.79|138.29|139.09|137.59|377
1611620700000|2021-01-26 00:25:00|139.59|138.09|139.32|137.82|139.69|138.19|139.29|137.79|299
1611621000000|2021-01-26 00:30:00|139.31|137.81|139.59|138.09|139.62|138.12|139.26|137.76|329
1611621300000|2021-01-26 00:35:00|139.6|138.1|139.65|138.15|139.71|138.21|139.39|137.89|297
1611621600000|2021-01-26 00:40:00|139.64|138.14|140.32|138.82|140.47|138.97|139.53|138.03|428
1611621900000|2021-01-26 00:45:00|140.33|138.83|139.38|137.88|140.42|138.92|139.29|137.79|437
1611622200000|2021-01-26 00:50:00|139.39|137.89|139.76|138.26|139.84|138.34|139.34|137.84|407
1611622500000|2021-01-26 00:55:00|139.75|138.25|139.62|138.12|139.78|138.28|139.38|137.88|352
1611622800000|2021-01-26 01:00:00|139.61|138.11|139.04|137.54|139.61|138.11|139.03|137.53|358
1611623100000|2021-01-26 01:05:00|139.05|137.55|138.31|136.81|139.15|137.65|138.21|136.71|448
1611623400000|2021-01-26 01:10:00|138.3|136.8|138.8|137.3|139.07|137.57|138.19|136.69|392
1611623700000|2021-01-26 01:15:00|138.78|137.28|138.21|136.71|138.78|137.28|138.18|136.68|343
1611624000000|2021-01-26 01:20:00|138.22|136.72|138.52|137.02|138.9|137.4|138.21|136.71|450
1611624300000|2021-01-26 01:25:00|138.51|137.01|138.34|136.84|138.66|137.16|138.32|136.82|332
1611624600000|2021-01-26 01:30:00|138.35|136.85|138.62|137.12|138.65|137.15|138.25|136.75|349
1611624900000|2021-01-26 01:35:00|138.61|137.11|139.75|138.25|139.77|138.27|138.45|136.95|474
1611625200000|2021-01-26 01:40:00|139.77|138.27|139.47|137.97|139.77|138.27|139.33|137.83|399
1611625500000|2021-01-26 01:45:00|139.48|137.98|139.31|137.81|139.59|138.09|139.22|137.72|335
1611625800000|2021-01-26 01:50:00|139.3|137.8|139.47|137.97|139.52|138.02|139.17|137.67|298
1611626100000|2021-01-26 01:55:00|139.48|137.98|139.8|138.3|139.85|138.35|139.3|137.8|407
1611626400000|2021-01-26 02:00:00|139.79|138.29|139.35|137.85|139.83|138.33|139.34|137.84|380
1611626700000|2021-01-26 02:05:00|139.36|137.86|139.06|137.56|139.36|137.86|139.03|137.53|278
1611627000000|2021-01-26 02:10:00|139.05|137.55|138.74|137.24|139.19|137.69|138.43|136.93|426
1611627300000|2021-01-26 02:15:00|138.75|137.25|138.4|136.9|138.99|137.49|138.37|136.87|396
1611627600000|2021-01-26 02:20:00|138.41|136.91|138.27|136.77|138.57|137.07|138.06|136.56|415
1611627900000|2021-01-26 02:25:00|138.26|136.76|138.5|137|138.63|137.13|138.22|136.72|315
1611628200000|2021-01-26 02:30:00|138.51|137.01|138.23|136.73|138.51|137.01|138.13|136.63|247
1611628500000|2021-01-26 02:35:00|138.24|136.74|138.16|136.66|138.4|136.9|137.98|136.48|270
1611628800000|2021-01-26 02:40:00|138.13|136.63|137.8|136.3|138.24|136.74|137.79|136.29|348
1611629100000|2021-01-26 02:45:00|137.81|136.31|137.77|136.27|138.25|136.75|137.73|136.23|418
1611629400000|2021-01-26 02:50:00|137.76|136.26|137.88|136.38|138.11|136.61|137.76|136.26|365
1611629700000|2021-01-26 02:55:00|137.87|136.37|137.95|136.45|138.14|136.64|137.84|136.34|338
1611630000000|2021-01-26 03:00:00|137.94|136.44|138.04|136.54|138.1|136.6|137.84|136.34|306
1611630300000|2021-01-26 03:05:00|138.05|136.55|138.11|136.61|138.3|136.8|138.05|136.55|274
1611630600000|2021-01-26 03:10:00|138.1|136.6|138.27|136.77|138.45|136.95|138.09|136.59|332
1611630900000|2021-01-26 03:15:00|138.28|136.78|137.25|135.75|138.28|136.78|137.05|135.55|487
1611631200000|2021-01-26 03:20:00|137.24|135.74|136.35|134.85|137.46|135.96|135.95|134.45|654
1611631500000|2021-01-26 03:25:00|136.36|134.86|136.04|134.54|136.38|134.88|135.84|134.34|512
1611631800000|2021-01-26 03:30:00|136.06|134.56|136.3|134.8|136.65|135.15|136|134.5|538
1611632100000|2021-01-26 03:35:00|136.31|134.81|135.92|134.42|136.31|134.81|135.65|134.15|590
1611632400000|2021-01-26 03:40:00|135.91|134.41|135.24|133.74|136.02|134.52|135.1|133.6|553
1611632700000|2021-01-26 03:45:00|135.23|133.73|135.41|133.91|135.57|134.07|134.71|133.21|616
1611633000000|2021-01-26 03:50:00|135.43|133.93|135.49|133.99|135.81|134.31|135.37|133.87|450
1611633300000|2021-01-26 03:55:00|135.5|134|135.37|133.87|136.07|134.57|135.37|133.87|493
1611633600000|2021-01-26 04:00:00|135.36|133.86|136.19|134.69|136.42|134.92|135.11|133.61|613
1611633900000|2021-01-26 04:05:00|136.18|134.68|136.35|134.85|136.57|135.07|136.16|134.66|561
1611634200000|2021-01-26 04:10:00|136.32|134.82|136.23|134.73|136.41|134.91|136.05|134.55|464
1611634500000|2021-01-26 04:15:00|136.22|134.72|136.15|134.65|136.54|135.04|136.08|134.58|438
1611634800000|2021-01-26 04:20:00|136.14|134.64|136.31|134.81|136.56|135.06|136.01|134.51|418
1611635100000|2021-01-26 04:25:00|136.28|134.78|136.51|135.01|136.6|135.1|136.28|134.78|493
1611635400000|2021-01-26 04:30:00|136.52|135.02|136.3|134.8|136.57|135.07|136.15|134.65|396
1611635700000|2021-01-26 04:35:00|136.29|134.79|136.46|134.96|136.47|134.97|136.21|134.71|381
1611636000000|2021-01-26 04:40:00|136.47|134.97|136.89|135.39|136.94|135.44|136.43|134.93|380
1611636300000|2021-01-26 04:45:00|136.9|135.4|137.1|135.6|137.24|135.74|136.59|135.09|383
1611636600000|2021-01-26 04:50:00|137.11|135.61|137.43|135.93|137.43|135.93|136.99|135.49|435
1611636900000|2021-01-26 04:55:00|137.44|135.94|137.1|135.6|137.5|136|137.09|135.59|424
1611637200000|2021-01-26 05:00:00|137.11|135.61|136.85|135.35|137.19|135.69|136.41|134.91|419
1611637500000|2021-01-26 05:05:00|136.86|135.36|136.83|135.33|136.98|135.48|136.62|135.12|362
1611637800000|2021-01-26 05:10:00|136.84|135.34|136.84|135.34|136.94|135.44|136.59|135.09|389
1611638100000|2021-01-26 05:15:00|136.83|135.33|136.96|135.46|136.96|135.46|136.6|135.1|269
1611638400000|2021-01-26 05:20:00|136.95|135.45|136.67|135.17|137.07|135.57|136.34|134.84|442
1611638700000|2021-01-26 05:25:00|136.66|135.16|136.85|135.35|137.06|135.56|136.52|135.02|487
1611639000000|2021-01-26 05:30:00|136.86|135.36|136.93|135.43|136.99|135.49|136.71|135.21|375
1611639300000|2021-01-26 05:35:00|136.92|135.42|137.57|136.07|137.58|136.08|136.87|135.37|326
1611639600000|2021-01-26 05:40:00|137.56|136.06|137.63|136.13|137.76|136.26|137.49|135.99|393
1611639900000|2021-01-26 05:45:00|137.62|136.12|137.93|136.43|138.14|136.64|137.62|136.12|435
1611640200000|2021-01-26 05:50:00|137.94|136.44|137.71|136.21|137.94|136.44|137.59|136.09|318
1611640500000|2021-01-26 05:55:00|137.72|136.22|137.36|135.86|137.74|136.24|137.35|135.85|335
1611640800000|2021-01-26 06:00:00|137.34|135.84|136.81|135.31|137.42|135.92|136.81|135.31|361
1611641100000|2021-01-26 06:05:00|136.82|135.32|136.33|134.83|136.83|135.33|136.2|134.7|511
1611641400000|2021-01-26 06:10:00|136.34|134.84|136.23|134.73|136.5|135|136.09|134.59|442
1611641700000|2021-01-26 06:15:00|136.22|134.72|136.46|134.96|136.49|134.99|136.18|134.68|361
1611642000000|2021-01-26 06:20:00|136.45|134.95|136.15|134.65|136.46|134.96|136.15|134.65|355
1611642300000|2021-01-26 06:25:00|136.16|134.66|136.07|134.57|136.3|134.8|135.97|134.47|461
1611642600000|2021-01-26 06:30:00|136.05|134.55|136.07|134.57|136.24|134.74|135.79|134.29|451
1611642900000|2021-01-26 06:35:00|136.06|134.56|136.13|134.63|136.27|134.77|135.99|134.49|365
1611643200000|2021-01-26 06:40:00|136.14|134.64|135.39|133.89|136.32|134.82|135.36|133.86|464
1611643500000|2021-01-26 06:45:00|135.4|133.9|136.17|134.67|136.17|134.67|134.86|133.36|596
1611643800000|2021-01-26 06:50:00|136.16|134.66|135.75|134.25|136.28|134.78|135.46|133.96|485
1611644100000|2021-01-26 06:55:00|135.76|134.26|135.79|134.29|135.85|134.35|135.49|133.99|455
1611644400000|2021-01-26 07:00:00|135.78|134.28|135.6|134.1|136.17|134.67|135.52|134.02|533
1611644700000|2021-01-26 07:05:00|135.61|134.11|135.08|133.58|135.7|134.2|134.89|133.39|541
1611645000000|2021-01-26 07:10:00|135.1|133.6|135.09|133.59|135.18|133.68|134.86|133.36|475
1611645300000|2021-01-26 07:15:00|135.08|133.58|134.91|133.41|135.46|133.96|134.87|133.37|444
1611645600000|2021-01-26 07:20:00|134.93|133.43|133.82|132.32|134.94|133.44|133.3|131.8|736
1611645900000|2021-01-26 07:25:00|133.86|132.36|134.2|132.7|134.43|132.93|133.8|132.3|564
1611646200000|2021-01-26 07:30:00|134.21|132.71|134.49|132.99|134.73|133.23|134.19|132.69|521
1611646500000|2021-01-26 07:35:00|134.5|133|134.58|133.08|134.69|133.19|134.24|132.74|511
1611646800000|2021-01-26 07:40:00|134.59|133.09|134.73|133.23|134.83|133.33|134.54|133.04|510
1611647100000|2021-01-26 07:45:00|134.74|133.24|135.49|133.99|135.58|134.08|134.52|133.02|604
1611647400000|2021-01-26 07:50:00|135.47|133.97|135.81|134.31|135.95|134.45|135.45|133.95|521
1611647700000|2021-01-26 07:55:00|135.82|134.32|135.91|134.41|136.06|134.56|135.74|134.24|436
1611648000000|2021-01-26 08:00:00|135.9|134.4|135.41|133.91|136.51|135.01|135.4|133.9|523
1611648300000|2021-01-26 08:05:00|135.42|133.92|135.67|134.17|135.9|134.4|135.42|133.92|357
1611648600000|2021-01-26 08:10:00|135.66|134.16|135.46|133.96|135.82|134.32|135.45|133.95|321
1611648900000|2021-01-26 08:15:00|135.47|133.97|135.75|134.25|135.79|134.29|135.45|133.95|282
1611649200000|2021-01-26 08:20:00|135.76|134.26|135.67|134.17|135.89|134.39|135.63|134.13|240
1611649500000|2021-01-26 08:25:00|135.68|134.18|135.63|134.13|135.8|134.3|135.58|134.08|338
1611649800000|2021-01-26 08:30:00|135.64|134.14|135.61|134.11|136.21|134.71|135.59|134.09|373
1611650100000|2021-01-26 08:35:00|135.6|134.1|135.93|134.43|135.95|134.45|135.52|134.02|341
1611650400000|2021-01-26 08:40:00|135.94|134.44|136.12|134.62|136.35|134.85|135.92|134.42|401
1611650700000|2021-01-26 08:45:00|136.11|134.61|135.94|134.44|136.26|134.76|135.81|134.31|474
1611651000000|2021-01-26 08:50:00|135.93|134.43|135.83|134.33|136.06|134.56|135.58|134.08|457
1611651300000|2021-01-26 08:55:00|135.82|134.32|135.92|134.42|136|134.5|135.81|134.31|398
1611651600000|2021-01-26 09:00:00|135.94|134.44|136.23|134.73|136.49|134.99|135.63|134.13|354
1611651900000|2021-01-26 09:05:00|136.22|134.72|135.82|134.32|136.44|134.94|135.76|134.26|499
1611652200000|2021-01-26 09:10:00|135.83|134.33|135.78|134.28|136.04|134.54|135.65|134.15|459
1611652500000|2021-01-26 09:15:00|135.77|134.27|134.92|133.42|135.77|134.27|134.87|133.37|526
1611652800000|2021-01-26 09:20:00|134.91|133.41|134.81|133.31|135.06|133.56|134.65|133.15|376
1611653100000|2021-01-26 09:25:00|134.8|133.3|134.49|132.99|134.86|133.36|134.36|132.86|364
1611653400000|2021-01-26 09:30:00|134.48|132.98|134.38|132.88|134.55|133.05|134.2|132.7|458
1611653700000|2021-01-26 09:35:00|134.39|132.89|134.12|132.62|134.5|133|134.07|132.57|429
1611654000000|2021-01-26 09:40:00|134.11|132.61|134.15|132.65|134.43|132.93|134.1|132.6|366
1611654300000|2021-01-26 09:45:00|134.16|132.66|133.3|131.8|134.33|132.83|133.24|131.74|507
1611654600000|2021-01-26 09:50:00|133.31|131.81|133.6|132.1|133.69|132.19|133.22|131.72|428
1611654900000|2021-01-26 09:55:00|133.61|132.11|135.08|133.58|135.15|133.65|133.59|132.09|593
1611655200000|2021-01-26 10:00:00|135.09|133.59|135.88|134.38|136.11|134.61|135.08|133.58|640
1611655500000|2021-01-26 10:05:00|135.89|134.39|135.12|133.62|135.97|134.47|135.1|133.6|505
1611655800000|2021-01-26 10:10:00|135.13|133.63|135.6|134.1|135.91|134.41|135.12|133.62|503
1611656100000|2021-01-26 10:15:00|135.59|134.09|136.45|134.95|136.47|134.97|135.58|134.08|538
1611656400000|2021-01-26 10:20:00|136.46|134.96|136.67|135.17|136.9|135.4|136.25|134.75|551
1611656700000|2021-01-26 10:25:00|136.7|135.2|136.7|135.2|136.96|135.46|136.43|134.93|451
1611657000000|2021-01-26 10:30:00|136.73|135.23|136.63|135.13|136.9|135.4|136.45|134.95|430
1611657300000|2021-01-26 10:35:00|136.62|135.12|137.43|135.93|137.52|136.02|136.54|135.04|546
1611657600000|2021-01-26 10:40:00|137.41|135.91|137.53|136.03|137.66|136.16|137.23|135.73|365
1611657900000|2021-01-26 10:45:00|137.51|136.01|137.14|135.64|137.92|136.42|137.05|135.55|383
1611658200000|2021-01-26 10:50:00|137.13|135.63|136.9|135.4|137.15|135.65|136.81|135.31|360
1611658500000|2021-01-26 10:55:00|136.89|135.39|137.02|135.52|137.06|135.56|136.71|135.21|283
1611658800000|2021-01-26 11:00:00|137.03|135.53|136.82|135.32|137.05|135.55|136.7|135.2|345
1611659100000|2021-01-26 11:05:00|136.79|135.29|136.74|135.24|137.04|135.54|136.73|135.23|296
1611659400000|2021-01-26 11:10:00|136.73|135.23|136.8|135.3|136.88|135.38|136.66|135.16|302
1611659700000|2021-01-26 11:15:00|136.81|135.31|136.78|135.28|136.93|135.43|136.74|135.24|280
1611660000000|2021-01-26 11:20:00|136.77|135.27|135.96|134.46|136.78|135.28|135.95|134.45|440
1611660300000|2021-01-26 11:25:00|135.97|134.47|136.04|134.54|136.05|134.55|135.63|134.13|440
1611660600000|2021-01-26 11:30:00|136.07|134.57|135.64|134.14|136.28|134.78|135.53|134.03|461
1611660900000|2021-01-26 11:35:00|135.63|134.13|135.98|134.48|136.08|134.58|135.63|134.13|378
1611661200000|2021-01-26 11:40:00|135.99|134.49|136.63|135.13|136.64|135.14|135.89|134.39|367
1611661500000|2021-01-26 11:45:00|136.61|135.11|135.84|134.34|136.72|135.22|135.73|134.23|511
1611661800000|2021-01-26 11:50:00|135.85|134.35|136.09|134.59|136.1|134.6|135.7|134.2|415
1611662100000|2021-01-26 11:55:00|136.08|134.58|135.8|134.3|136.1|134.6|135.5|134|427
1611662400000|2021-01-26 12:00:00|135.81|134.31|136.05|134.55|136.37|134.87|135.23|133.73|596
1611662700000|2021-01-26 12:05:00|136.06|134.56|135.79|134.29|136.25|134.75|135.74|134.24|518
1611663000000|2021-01-26 12:10:00|135.78|134.28|135.2|133.7|136.08|134.58|135.2|133.7|426
1611663300000|2021-01-26 12:15:00|135.21|133.71|135.12|133.62|135.82|134.32|135.09|133.59|470
1611663600000|2021-01-26 12:20:00|135.11|133.61|134.4|132.9|135.22|133.72|134.27|132.77|440
1611663900000|2021-01-26 12:25:00|134.41|132.91|134.2|132.7|134.45|132.95|134|132.5|544
1611664200000|2021-01-26 12:30:00|134.21|132.71|134.43|132.93|134.64|133.14|134.08|132.58|546
1611664500000|2021-01-26 12:35:00|134.42|132.92|134.73|133.23|134.74|133.24|134.33|132.83|494
1611664800000|2021-01-26 12:40:00|134.74|133.24|134.74|133.24|135.05|133.55|134.64|133.14|469
1611665100000|2021-01-26 12:45:00|134.73|133.23|134.28|132.78|134.73|133.23|134.16|132.66|517
1611665400000|2021-01-26 12:50:00|134.26|132.76|133.25|131.75|134.27|132.77|133.19|131.69|537
1611665700000|2021-01-26 12:55:00|133.23|131.73|132.75|131.25|133.26|131.76|132.3|130.8|732
1611666000000|2021-01-26 13:00:00|132.76|131.26|132.51|131.01|133.25|131.75|132.41|130.91|670
1611666300000|2021-01-26 13:05:00|132.52|131.02|132.76|131.26|133.01|131.51|132.49|130.99|617
1611666600000|2021-01-26 13:10:00|132.77|131.27|133.41|131.91|133.49|131.99|132.74|131.24|468
1611666900000|2021-01-26 13:15:00|133.4|131.9|133.8|132.3|133.94|132.44|133.16|131.66|534
1611667200000|2021-01-26 13:20:00|133.81|132.31|133.66|132.16|133.93|132.43|133.63|132.13|400
1611667500000|2021-01-26 13:25:00|133.67|132.17|133.33|131.83|133.83|132.33|133.3|131.8|453
1611667800000|2021-01-26 13:30:00|133.34|131.84|133.83|132.33|134.21|132.71|133.33|131.83|558
1611668100000|2021-01-26 13:35:00|133.84|132.34|133.77|132.27|134.07|132.57|133.75|132.25|450
1611668400000|2021-01-26 13:40:00|133.76|132.26|133.7|132.2|133.97|132.47|133.56|132.06|390
1611668700000|2021-01-26 13:45:00|133.69|132.19|134.32|132.82|134.43|132.93|133.24|131.74|500
1611669000000|2021-01-26 13:50:00|134.33|132.83|134.01|132.51|134.34|132.84|133.96|132.46|483
1611669300000|2021-01-26 13:55:00|134|132.5|133.9|132.4|134.14|132.64|133.67|132.17|385
1611669600000|2021-01-26 14:00:00|133.91|132.41|134.09|132.59|134.13|132.63|133.87|132.37|433
1611669900000|2021-01-26 14:05:00|134.08|132.58|133.26|131.76|134.13|132.63|133.26|131.76|436
1611670200000|2021-01-26 14:10:00|133.21|131.71|133.45|131.95|133.5|132|133.18|131.68|474
1611670500000|2021-01-26 14:15:00|133.42|131.92|133.31|131.81|133.7|132.2|133.07|131.57|502
1611670800000|2021-01-26 14:20:00|133.3|131.8|133.39|131.89|133.69|132.19|133.3|131.8|508
1611671100000|2021-01-26 14:25:00|133.38|131.88|133.01|131.51|133.41|131.91|132.76|131.26|442
1611671400000|2021-01-26 14:30:00|133.02|131.52|132.55|131.05|133.19|131.69|132.53|131.03|441
1611671700000|2021-01-26 14:35:00|132.56|131.06|132.11|130.61|132.63|131.13|132.08|130.58|506
1611672000000|2021-01-26 14:40:00|132.12|130.62|130.87|129.37|132.21|130.71|130.68|129.18|603
1611672300000|2021-01-26 14:45:00|130.86|129.36|130.64|129.14|130.86|129.36|129.21|127.71|727
1611672600000|2021-01-26 14:50:00|130.63|129.13|130.93|129.43|131.08|129.58|130.53|129.03|625
1611672900000|2021-01-26 14:55:00|130.94|129.44|130.67|129.17|131.19|129.69|130.63|129.13|503
1611673200000|2021-01-26 15:00:00|130.68|129.18|131.64|130.14|131.66|130.16|130.64|129.14|443
1611673500000|2021-01-26 15:05:00|131.63|130.13|131.96|130.46|132.11|130.61|131.62|130.12|445
1611673800000|2021-01-26 15:10:00|131.95|130.45|131.95|130.45|132.08|130.58|131.85|130.35|404
1611674100000|2021-01-26 15:15:00|131.96|130.46|131.47|129.97|131.99|130.49|131.47|129.97|317
1611674400000|2021-01-26 15:20:00|131.46|129.96|131.65|130.15|131.71|130.21|131.46|129.96|322
1611674700000|2021-01-26 15:25:00|131.66|130.16|132.17|130.67|132.29|130.79|131.66|130.16|429
1611675000000|2021-01-26 15:30:00|132.18|130.68|132.7|131.2|132.74|131.24|132.07|130.57|415
1611675300000|2021-01-26 15:35:00|132.71|131.21|133.03|131.53|133.05|131.55|132.71|131.21|367
1611675600000|2021-01-26 15:40:00|133.05|131.55|132.97|131.47|133.21|131.71|132.96|131.46|266
1611675900000|2021-01-26 15:45:00|132.98|131.48|132.65|131.15|133.32|131.82|132.61|131.11|412
1611676200000|2021-01-26 15:50:00|132.66|131.16|132.58|131.08|132.66|131.16|132.35|130.85|421
1611676500000|2021-01-26 15:55:00|132.57|131.07|131.88|130.38|132.59|131.09|131.73|130.23|331
1611676800000|2021-01-26 16:00:00|131.89|130.39|133.86|132.36|133.86|132.36|131.37|129.87|629
1611677100000|2021-01-26 16:05:00|133.87|132.37|134.04|132.54|134.71|133.21|133.81|132.31|716
1611677400000|2021-01-26 16:10:00|134|132.5|131.83|130.33|134.01|132.51|131.83|130.33|784
1611677700000|2021-01-26 16:15:00|131.84|130.34|131.44|129.94|132.07|130.57|131.12|129.62|697
1611678000000|2021-01-26 16:20:00|131.4|129.9|132.3|130.8|132.38|130.88|131.25|129.75|650
1611678300000|2021-01-26 16:25:00|132.31|130.81|133.15|131.65|133.27|131.77|132.27|130.77|561
1611678600000|2021-01-26 16:30:00|133.14|131.64|133.91|132.41|134.29|132.79|132.97|131.47|635
1611678900000|2021-01-26 16:35:00|133.9|132.4|134.38|132.88|134.4|132.9|133.71|132.21|588
1611679200000|2021-01-26 16:40:00|134.39|132.89|134.57|133.07|134.76|133.26|134.05|132.55|607
1611679500000|2021-01-26 16:45:00|134.56|133.06|134.37|132.87|134.8|133.3|134.23|132.73|539
1611679800000|2021-01-26 16:50:00|134.36|132.86|134.56|133.06|134.65|133.15|133.97|132.47|511
1611680100000|2021-01-26 16:55:00|134.57|133.07|134.34|132.84|134.57|133.07|134.11|132.61|465
1611680400000|2021-01-26 17:00:00|134.35|132.85|134.96|133.46|135.11|133.61|134.34|132.84|586
1611680700000|2021-01-26 17:05:00|134.97|133.47|134.67|133.17|134.99|133.49|134.47|132.97|441
1611681000000|2021-01-26 17:10:00|134.7|133.2|134.39|132.89|134.85|133.35|134.36|132.86|367
1611681300000|2021-01-26 17:15:00|134.37|132.87|133.98|132.48|134.56|133.06|133.81|132.31|463
1611681600000|2021-01-26 17:20:00|133.99|132.49|134.65|133.15|134.8|133.3|133.97|132.47|363
1611681900000|2021-01-26 17:25:00|134.64|133.14|134.44|132.94|134.75|133.25|133.96|132.46|591
1611682200000|2021-01-26 17:30:00|134.42|132.92|134.43|132.93|134.49|132.99|133.9|132.4|514
1611682500000|2021-01-26 17:35:00|134.44|132.94|133.99|132.49|134.44|132.94|133.95|132.45|367
1611682800000|2021-01-26 17:40:00|134|132.5|133.95|132.45|134.13|132.63|133.73|132.23|334
1611683100000|2021-01-26 17:45:00|133.97|132.47|134.2|132.7|134.31|132.81|133.92|132.42|311
1611683400000|2021-01-26 17:50:00|134.19|132.69|135.18|133.68|135.18|133.68|134.09|132.59|515
1611683700000|2021-01-26 17:55:00|135.2|133.7|135.84|134.34|136.02|134.52|135|133.5|631
1611684000000|2021-01-26 18:00:00|135.83|134.33|135.22|133.72|136.02|134.52|135.22|133.72|587
1611684300000|2021-01-26 18:05:00|135.23|133.73|134.56|133.06|135.36|133.86|134.5|133|467
1611684600000|2021-01-26 18:10:00|134.57|133.07|134.65|133.15|134.86|133.36|134.46|132.96|430
1611684900000|2021-01-26 18:15:00|134.68|133.18|135.19|133.69|135.39|133.89|134.58|133.08|448
1611685200000|2021-01-26 18:20:00|135.17|133.67|134.67|133.17|135.17|133.67|134.64|133.14|375
1611685500000|2021-01-26 18:25:00|134.68|133.18|134.9|133.4|134.95|133.45|134.68|133.18|338
1611685800000|2021-01-26 18:30:00|134.89|133.39|135.47|133.97|135.66|134.16|134.88|133.38|505
1611686100000|2021-01-26 18:35:00|135.46|133.96|135.14|133.64|135.54|134.04|135.14|133.64|394
1611686400000|2021-01-26 18:40:00|135.15|133.65|134.87|133.37|135.31|133.81|134.79|133.29|382
1611686700000|2021-01-26 18:45:00|134.86|133.36|134.78|133.28|134.98|133.48|134.68|133.18|426
1611687000000|2021-01-26 18:50:00|134.77|133.27|134.32|132.82|134.92|133.42|134.32|132.82|381
1611687300000|2021-01-26 18:55:00|134.33|132.83|134.88|133.38|135.25|133.75|134.03|132.53|546
1611687600000|2021-01-26 19:00:00|134.89|133.39|135.1|133.6|135.29|133.79|134.89|133.39|511
1611687900000|2021-01-26 19:05:00|135.09|133.59|135.18|133.68|135.36|133.86|134.91|133.41|427
1611688200000|2021-01-26 19:10:00|135.19|133.69|134.89|133.39|135.43|133.93|134.83|133.33|454
1611688500000|2021-01-26 19:15:00|134.88|133.38|134.86|133.36|135.29|133.79|134.7|133.2|509
1611688800000|2021-01-26 19:20:00|134.87|133.37|134.76|133.26|135.12|133.62|134.76|133.26|361
1611689100000|2021-01-26 19:25:00|134.75|133.25|134.82|133.32|135.14|133.64|134.75|133.25|352
1611689400000|2021-01-26 19:30:00|134.81|133.31|134.92|133.42|135.11|133.61|134.81|133.31|378
1611689700000|2021-01-26 19:35:00|134.93|133.43|134.77|133.27|135.01|133.51|134.71|133.21|322
1611690000000|2021-01-26 19:40:00|134.78|133.28|135.21|133.71|135.44|133.94|134.7|133.2|473
1611690300000|2021-01-26 19:45:00|135.2|133.7|134.92|133.42|135.2|133.7|134.83|133.33|355
1611690600000|2021-01-26 19:50:00|134.91|133.41|134.94|133.44|134.95|133.45|134.55|133.05|411
1611690900000|2021-01-26 19:55:00|134.95|133.45|135.08|133.58|135.13|133.63|134.8|133.3|405
1611691200000|2021-01-26 20:00:00|135.09|133.59|135.42|133.92|135.49|133.99|135.07|133.57|405
1611691500000|2021-01-26 20:05:00|135.43|133.93|135.76|134.26|135.9|134.4|135.38|133.88|424
1611691800000|2021-01-26 20:10:00|135.77|134.27|136|134.5|136.16|134.66|135.77|134.27|514
1611692100000|2021-01-26 20:15:00|136.01|134.51|135.79|134.29|136.11|134.61|135.78|134.28|416
1611692400000|2021-01-26 20:20:00|135.8|134.3|135.3|133.8|135.91|134.41|135.29|133.79|411
1611692700000|2021-01-26 20:25:00|135.27|133.77|135.06|133.56|135.51|134.01|135.06|133.56|358
1611693000000|2021-01-26 20:30:00|135.07|133.57|134.43|132.93|135.18|133.68|134.38|132.88|390
1611693300000|2021-01-26 20:35:00|134.41|132.91|134.61|133.11|134.74|133.24|134.4|132.9|335
1611693600000|2021-01-26 20:40:00|134.62|133.12|134.49|132.99|134.66|133.16|134.42|132.92|316
1611693900000|2021-01-26 20:45:00|134.51|133.01|134.39|132.89|134.6|133.1|134.37|132.87|346
1611694200000|2021-01-26 20:50:00|134.4|132.9|134.3|132.8|134.54|133.04|134.29|132.79|266
1611694500000|2021-01-26 20:55:00|134.31|132.81|134.33|132.83|134.59|133.09|134.11|132.61|356
1611694800000|2021-01-26 21:00:00|134.35|132.85|134.27|132.77|134.55|133.05|133.79|132.29|492
1611695100000|2021-01-26 21:05:00|134.28|132.78|134.36|132.86|134.54|133.04|134.25|132.75|358
1611695400000|2021-01-26 21:10:00|134.37|132.87|134.32|132.82|134.45|132.95|134.22|132.72|257
1611695700000|2021-01-26 21:15:00|134.33|132.83|134|132.5|134.42|132.92|133.94|132.44|371
1611696000000|2021-01-26 21:20:00|134.01|132.51|134.66|133.16|134.69|133.19|133.96|132.46|416
1611696300000|2021-01-26 21:25:00|134.67|133.17|134.83|133.33|134.93|133.43|134.65|133.15|325
1611696600000|2021-01-26 21:30:00|134.82|133.32|135.08|133.58|135.27|133.77|134.82|133.32|373
1611696900000|2021-01-26 21:35:00|135.09|133.59|134.77|133.27|135.36|133.86|134.59|133.09|433
1611697200000|2021-01-26 21:40:00|134.78|133.28|135.09|133.59|135.31|133.81|134.76|133.26|407
1611697500000|2021-01-26 21:45:00|135.08|133.58|134.88|133.38|135.1|133.6|134.65|133.15|365
1611697800000|2021-01-26 21:50:00|134.87|133.37|134.65|133.15|134.87|133.37|134.38|132.88|449
1611698100000|2021-01-26 21:55:00|134.64|133.14|134.28|132.78|134.64|133.14|134.21|132.71|338
1611698400000|2021-01-26 22:00:00|134.27|132.77|134.08|132.58|134.27|132.77|133.96|132.46|202
1611698700000|2021-01-26 22:05:00|134.09|132.59|133.88|132.38|134.14|132.64|133.88|132.38|212
1611699000000|2021-01-26 22:10:00|133.89|132.39|134|132.5|134.18|132.68|133.87|132.37|169
1611699300000|2021-01-26 22:15:00|133.99|132.49|133.97|132.47|134.16|132.66|133.97|132.47|140
1611699600000|2021-01-26 22:20:00|133.96|132.46|133.7|132.2|133.97|132.47|133.68|132.18|227
1611699900000|2021-01-26 22:25:00|133.71|132.21|134.46|132.96|134.46|132.96|133.65|132.15|216
1611700200000|2021-01-26 22:30:00|134.45|132.95|134.24|132.74|134.62|133.12|134.22|132.72|251
1611700500000|2021-01-26 22:35:00|134.23|132.73|134.3|132.8|134.34|132.84|134.15|132.65|135
1611700800000|2021-01-26 22:40:00|134.29|132.79|134.45|132.95|134.45|132.95|134.23|132.73|149
1611701100000|2021-01-26 22:45:00|134.44|132.94|134.78|133.28|134.78|133.28|134.41|132.91|240
1611701400000|2021-01-26 22:50:00|134.79|133.29|134.85|133.35|134.88|133.38|134.42|132.92|300
1611701700000|2021-01-26 22:55:00|134.86|133.36|135.94|134.44|135.94|134.44|134.85|133.35|420
1611702000000|2021-01-26 23:00:00|135.92|134.42|136.68|135.18|136.82|135.32|135.92|134.42|450
1611702300000|2021-01-26 23:05:00|136.69|135.19|136.69|135.19|137.03|135.53|136.51|135.01|429
1611702600000|2021-01-26 23:10:00|136.68|135.18|136.28|134.78|136.68|135.18|136.08|134.58|505
1611702900000|2021-01-26 23:15:00|136.29|134.79|136.72|135.22|136.73|135.23|136.28|134.78|486
1611703200000|2021-01-26 23:20:00|136.73|135.23|136.71|135.21|136.74|135.24|136.54|135.04|337
1611703500000|2021-01-26 23:25:00|136.7|135.2|136.48|134.98|136.71|135.21|136.21|134.71|307
1611703800000|2021-01-26 23:30:00|136.49|134.99|136.12|134.62|136.62|135.12|136.09|134.59|396
1611704100000|2021-01-26 23:35:00|136.11|134.61|135.69|134.19|136.13|134.63|135.66|134.16|400
1611704400000|2021-01-26 23:40:00|135.68|134.18|135.67|134.17|135.97|134.47|135.53|134.03|366
1611704700000|2021-01-26 23:45:00|135.68|134.18|135.44|133.94|135.84|134.34|135.44|133.94|382
1611705000000|2021-01-26 23:50:00|135.45|133.95|135.46|133.96|135.62|134.12|135.41|133.91|330
1611705300000|2021-01-26 23:55:00|135.44|133.94|135.54|134.04|135.61|134.11|135.22|133.72|375
1611705600000|2021-01-27 00:00:00|135.55|134.05|134.88|133.38|135.79|134.29|134.83|133.33|555
1611705900000|2021-01-27 00:05:00|134.89|133.39|134.28|132.78|134.91|133.41|134.25|132.75|509
1611706200000|2021-01-27 00:10:00|134.27|132.77|134.25|132.75|134.68|133.18|134.16|132.66|372
1611706500000|2021-01-27 00:15:00|134.23|132.73|134.21|132.71|134.41|132.91|133.99|132.49|343
1611706800000|2021-01-27 00:20:00|134.2|132.7|134.34|132.84|134.4|132.9|134.09|132.59|513
1611707100000|2021-01-27 00:25:00|134.36|132.86|134.38|132.88|134.55|133.05|134.2|132.7|430
1611707400000|2021-01-27 00:30:00|134.39|132.89|134.5|133|134.84|133.34|134.39|132.89|543
1611707700000|2021-01-27 00:35:00|134.49|132.99|133.79|132.29|134.72|133.22|133.74|132.24|542
1611708000000|2021-01-27 00:40:00|133.78|132.28|134.27|132.77|134.35|132.85|133.72|132.22|435
1611708300000|2021-01-27 00:45:00|134.23|132.73|134.32|132.82|134.48|132.98|134.11|132.61|392
1611708600000|2021-01-27 00:50:00|134.33|132.83|134.07|132.57|134.58|133.08|133.87|132.37|384
1611708900000|2021-01-27 00:55:00|134.05|132.55|135.07|133.57|135.08|133.58|134.05|132.55|501
1611709200000|2021-01-27 01:00:00|135.09|133.59|134.49|132.99|135.46|133.96|134.37|132.87|537
1611709500000|2021-01-27 01:05:00|134.47|132.97|134.21|132.71|134.64|133.14|134.17|132.67|467
1611709800000|2021-01-27 01:10:00|134.23|132.73|134.15|132.65|134.34|132.84|134.01|132.51|414
1611710100000|2021-01-27 01:15:00|134.16|132.66|133.76|132.26|134.5|133|133.51|132.01|564
1611710400000|2021-01-27 01:20:00|133.78|132.28|133.56|132.06|133.99|132.49|133.54|132.04|502
1611710700000|2021-01-27 01:25:00|133.57|132.07|133.65|132.15|133.82|132.32|133.5|132|472
1611711000000|2021-01-27 01:30:00|133.66|132.16|133.85|132.35|133.93|132.43|133.63|132.13|381
1611711300000|2021-01-27 01:35:00|133.86|132.36|133.91|132.41|134.53|133.03|133.51|132.01|540
1611711600000|2021-01-27 01:40:00|133.89|132.39|133.72|132.22|134.05|132.55|133.62|132.12|494
1611711900000|2021-01-27 01:45:00|133.69|132.19|133.34|131.84|133.72|132.22|133.27|131.77|478
1611712200000|2021-01-27 01:50:00|133.35|131.85|133.34|131.84|133.55|132.05|133.29|131.79|335
1611712500000|2021-01-27 01:55:00|133.35|131.85|133.41|131.91|133.54|132.04|133.32|131.82|444
1611712800000|2021-01-27 02:00:00|133.4|131.9|133.84|132.34|133.89|132.39|133.28|131.78|510
1611713100000|2021-01-27 02:05:00|133.85|132.35|133.87|132.37|133.99|132.49|133.72|132.22|434
1611713400000|2021-01-27 02:10:00|133.85|132.35|133.89|132.39|133.96|132.46|133.79|132.29|340
1611713700000|2021-01-27 02:15:00|133.88|132.38|133.9|132.4|133.99|132.49|133.8|132.3|369
1611714000000|2021-01-27 02:20:00|133.88|132.38|133.67|132.17|133.99|132.49|133.58|132.08|267
1611714300000|2021-01-27 02:25:00|133.68|132.18|133.51|132.01|133.93|132.43|133.48|131.98|370
1611714600000|2021-01-27 02:30:00|133.54|132.04|133.25|131.75|133.73|132.23|133.22|131.72|442
1611714900000|2021-01-27 02:35:00|133.24|131.74|133.12|131.62|133.28|131.78|132.96|131.46|389
1611715200000|2021-01-27 02:40:00|133.11|131.61|133.24|131.74|133.37|131.87|132.96|131.46|431
1611715500000|2021-01-27 02:45:00|133.25|131.75|133.59|132.09|133.6|132.1|133.05|131.55|402
1611715800000|2021-01-27 02:50:00|133.6|132.1|133.23|131.73|133.61|132.11|133.21|131.71|382
1611716100000|2021-01-27 02:55:00|133.24|131.74|132.04|130.54|133.25|131.75|132.04|130.54|354
1611716400000|2021-01-27 03:00:00|132.05|130.55|132.79|131.29|132.79|131.29|132|130.5|558
1611716700000|2021-01-27 03:05:00|132.8|131.3|132.52|131.02|132.83|131.33|132.39|130.89|321
1611717000000|2021-01-27 03:10:00|132.53|131.03|132.29|130.79|132.53|131.03|131.92|130.42|458
1611717300000|2021-01-27 03:15:00|132.3|130.8|131.95|130.45|132.31|130.81|131.65|130.15|499
1611717600000|2021-01-27 03:20:00|131.97|130.47|132.18|130.68|132.19|130.69|131.73|130.23|346
1611717900000|2021-01-27 03:25:00|132.19|130.69|132.57|131.07|132.57|131.07|132.18|130.68|236
1611718200000|2021-01-27 03:30:00|132.59|131.09|132.43|130.93|132.67|131.17|132.34|130.84|337
1611718500000|2021-01-27 03:35:00|132.45|130.95|132.44|130.94|132.6|131.1|132.22|130.72|386
1611718800000|2021-01-27 03:40:00|132.45|130.95|132.17|130.67|132.45|130.95|132.05|130.55|314
1611719100000|2021-01-27 03:45:00|132.16|130.66|132.12|130.62|132.39|130.89|131.96|130.46|354
1611719400000|2021-01-27 03:50:00|132.1|130.6|132.46|130.96|132.55|131.05|132.09|130.59|353
1611719700000|2021-01-27 03:55:00|132.45|130.95|132.41|130.91|132.64|131.14|132.31|130.81|326
1611720000000|2021-01-27 04:00:00|132.42|130.92|131.83|130.33|132.42|130.92|131.77|130.27|388
1611720300000|2021-01-27 04:05:00|131.84|130.34|131.81|130.31|132.13|130.63|131.79|130.29|314
1611720600000|2021-01-27 04:10:00|131.79|130.29|131.23|129.73|131.81|130.31|131.1|129.6|559
1611720900000|2021-01-27 04:15:00|131.22|129.72|131.76|130.26|131.77|130.27|131|129.5|427
1611721200000|2021-01-27 04:20:00|131.75|130.25|132.19|130.69|132.24|130.74|131.68|130.18|326
1611721500000|2021-01-27 04:25:00|132.17|130.67|132.67|131.17|132.72|131.22|132.14|130.64|344
1611721800000|2021-01-27 04:30:00|132.68|131.18|132.17|130.67|132.68|131.18|132.17|130.67|375
1611722100000|2021-01-27 04:35:00|132.18|130.68|132.1|130.6|132.3|130.8|132.06|130.56|396
1611722400000|2021-01-27 04:40:00|132.09|130.59|132.11|130.61|132.22|130.72|132.04|130.54|273
1611722700000|2021-01-27 04:45:00|132.12|130.62|132.13|130.63|132.39|130.89|132.08|130.58|338
1611723000000|2021-01-27 04:50:00|132.11|130.61|131.56|130.06|132.11|130.61|131.36|129.86|518
1611723300000|2021-01-27 04:55:00|131.55|130.05|131.86|130.36|132.42|130.92|131.54|130.04|505
1611723600000|2021-01-27 05:00:00|131.87|130.37|131.25|129.75|131.99|130.49|131.22|129.72|501
1611723900000|2021-01-27 05:05:00|131.24|129.74|131.08|129.58|131.3|129.8|130.97|129.47|449
1611724200000|2021-01-27 05:10:00|131.07|129.57|130.99|129.49|131.48|129.98|130.9|129.4|482
1611724500000|2021-01-27 05:15:00|130.98|129.48|130.77|129.27|131.14|129.64|130.76|129.26|424
1611724800000|2021-01-27 05:20:00|130.78|129.28|130.61|129.11|131.04|129.54|130.56|129.06|449
1611725100000|2021-01-27 05:25:00|130.6|129.1|130.46|128.96|130.7|129.2|130.18|128.68|587
1611725400000|2021-01-27 05:30:00|130.45|128.95|130.4|128.9|130.47|128.97|130.05|128.55|480
1611725700000|2021-01-27 05:35:00|130.39|128.89|129.68|128.18|130.4|128.9|129.67|128.17|445
1611726000000|2021-01-27 05:40:00|129.69|128.19|129.44|127.94|130.08|128.58|129.36|127.86|439
1611726300000|2021-01-27 05:45:00|129.43|127.93|129.97|128.47|129.98|128.48|129.36|127.86|567
1611726600000|2021-01-27 05:50:00|129.96|128.46|130.37|128.87|130.45|128.95|129.83|128.33|391
1611726900000|2021-01-27 05:55:00|130.36|128.86|130.06|128.56|130.36|128.86|129.99|128.49|424
1611727200000|2021-01-27 06:00:00|130.04|128.54|130.52|129.02|130.63|129.13|130.04|128.54|278
1611727500000|2021-01-27 06:05:00|130.5|129|130.6|129.1|130.68|129.18|130.44|128.94|306
1611727800000|2021-01-27 06:10:00|130.61|129.11|130.04|128.54|130.61|129.11|130.03|128.53|263
1611728100000|2021-01-27 06:15:00|130.05|128.55|130.57|129.07|130.66|129.16|129.59|128.09|546
1611728400000|2021-01-27 06:20:00|130.55|129.05|130.22|128.72|130.65|129.15|130.19|128.69|320
1611728700000|2021-01-27 06:25:00|130.19|128.69|130.2|128.7|130.42|128.92|129.85|128.35|461
1611729000000|2021-01-27 06:30:00|130.17|128.67|130.59|129.09|130.66|129.16|130.14|128.64|402
1611729300000|2021-01-27 06:35:00|130.6|129.1|130.52|129.02|130.7|129.2|130.46|128.96|342
1611729600000|2021-01-27 06:40:00|130.53|129.03|130.55|129.05|130.69|129.19|130.3|128.8|486
1611729900000|2021-01-27 06:45:00|130.54|129.04|130.72|129.22|130.75|129.25|130.37|128.87|429
1611730200000|2021-01-27 06:50:00|130.71|129.21|131.01|129.51|131.34|129.84|130.71|129.21|401
1611730500000|2021-01-27 06:55:00|130.99|129.49|131.29|129.79|131.33|129.83|130.78|129.28|454
1611730800000|2021-01-27 07:00:00|131.3|129.8|131.08|129.58|131.42|129.92|131.08|129.58|376
1611731100000|2021-01-27 07:05:00|131.02|129.52|130.81|129.31|131.17|129.67|130.61|129.11|486
1611731400000|2021-01-27 07:10:00|130.79|129.29|130.88|129.38|130.92|129.42|130.49|128.99|379
1611731700000|2021-01-27 07:15:00|130.89|129.39|131.41|129.91|131.52|130.02|130.89|129.39|484
1611732000000|2021-01-27 07:20:00|131.37|129.87|132.08|130.58|132.09|130.59|131.36|129.86|535
1611732300000|2021-01-27 07:25:00|132.06|130.56|131.91|130.41|132.18|130.68|131.8|130.3|457
1611732600000|2021-01-27 07:30:00|131.92|130.42|131.72|130.22|131.95|130.45|131.72|130.22|343
1611732900000|2021-01-27 07:35:00|131.73|130.23|131.81|130.31|132.06|130.56|131.73|130.23|396
1611733200000|2021-01-27 07:40:00|131.8|130.3|131.56|130.06|132.01|130.51|131.56|130.06|333
1611733500000|2021-01-27 07:45:00|131.59|130.09|131.59|130.09|131.74|130.24|131.55|130.05|314
1611733800000|2021-01-27 07:50:00|131.56|130.06|131.7|130.2|131.81|130.31|131.56|130.06|317
1611734100000|2021-01-27 07:55:00|131.71|130.21|131.51|130.01|131.76|130.26|131.39|129.89|385
1611734400000|2021-01-27 08:00:00|131.48|129.98|130.78|129.28|131.49|129.99|130.61|129.11|578
1611734700000|2021-01-27 08:05:00|130.77|129.27|130.82|129.32|130.89|129.39|130.52|129.02|404
1611735000000|2021-01-27 08:10:00|130.81|129.31|130.66|129.16|131.03|129.53|130.56|129.06|308
1611735300000|2021-01-27 08:15:00|130.65|129.15|130.57|129.07|130.65|129.15|130.39|128.89|334
1611735600000|2021-01-27 08:20:00|130.55|129.05|130.65|129.15|130.71|129.21|130.46|128.96|230
1611735900000|2021-01-27 08:25:00|130.64|129.14|130.62|129.12|130.77|129.27|130.38|128.88|309
1611736200000|2021-01-27 08:30:00|130.61|129.11|130.09|128.59|130.69|129.19|130.06|128.56|396
1611736500000|2021-01-27 08:35:00|130.08|128.58|129.54|128.04|130.09|128.59|129.47|127.97|433
1611736800000|2021-01-27 08:40:00|129.53|128.03|128.72|127.22|129.61|128.11|128.18|126.68|572
1611737100000|2021-01-27 08:45:00|128.73|127.23|128.47|126.97|128.98|127.48|128.44|126.94|500
1611737400000|2021-01-27 08:50:00|128.46|126.96|127.75|126.25|128.47|126.97|127.47|125.97|572
1611737700000|2021-01-27 08:55:00|127.76|126.26|126.73|125.23|127.78|126.28|126.63|125.13|578
1611738000000|2021-01-27 09:00:00|126.71|125.21|127.8|126.3|128.23|126.73|126.59|125.09|641
1611738300000|2021-01-27 09:05:00|127.79|126.29|126.94|125.44|127.8|126.3|126.85|125.35|653
1611738600000|2021-01-27 09:10:00|126.95|125.45|126.81|125.31|127.03|125.53|126.71|125.21|510
1611738900000|2021-01-27 09:15:00|126.8|125.3|126.16|124.66|127.1|125.6|126.07|124.57|648
1611739200000|2021-01-27 09:20:00|126.14|124.64|126.22|124.72|126.39|124.89|126.04|124.54|449
1611739500000|2021-01-27 09:25:00|126.21|124.71|126.65|125.15|126.94|125.44|126.19|124.69|511
1611739800000|2021-01-27 09:30:00|126.64|125.14|127.4|125.9|127.42|125.92|126.24|124.74|578
1611740100000|2021-01-27 09:35:00|127.38|125.88|127.15|125.65|127.4|125.9|127.13|125.63|433
1611740400000|2021-01-27 09:40:00|127.16|125.66|127.81|126.31|127.89|126.39|126.95|125.45|498
1611740700000|2021-01-27 09:45:00|127.82|126.32|127.5|126|127.83|126.33|127.34|125.84|438
1611741000000|2021-01-27 09:50:00|127.49|125.99|127.49|125.99|127.53|126.03|127.17|125.67|467
1611741300000|2021-01-27 09:55:00|127.48|125.98|127.74|126.24|127.8|126.3|127.4|125.9|482
1611741600000|2021-01-27 10:00:00|127.73|126.23|128.08|126.58|128.17|126.67|127.2|125.7|582
1611741900000|2021-01-27 10:05:00|128.07|126.57|127.46|125.96|128.15|126.65|127.37|125.87|550
1611742200000|2021-01-27 10:10:00|127.47|125.97|127.88|126.38|127.88|126.38|127.43|125.93|485
1611742500000|2021-01-27 10:15:00|127.87|126.37|127.72|126.22|128.17|126.67|127.53|126.03|537
1611742800000|2021-01-27 10:20:00|127.71|126.21|127.97|126.47|128.06|126.56|127.62|126.12|525
1611743100000|2021-01-27 10:25:00|127.98|126.48|128.25|126.75|128.35|126.85|127.83|126.33|601
1611743400000|2021-01-27 10:30:00|128.27|126.77|128.05|126.55|128.3|126.8|127.77|126.27|426
1611743700000|2021-01-27 10:35:00|128.06|126.56|127.96|126.46|128.1|126.6|127.76|126.26|455
1611744000000|2021-01-27 10:40:00|127.97|126.47|127.75|126.25|127.99|126.49|127.61|126.11|404
1611744300000|2021-01-27 10:45:00|127.76|126.26|126.7|125.2|127.89|126.39|126.65|125.15|530
1611744600000|2021-01-27 10:50:00|126.72|125.22|126.74|125.24|126.9|125.4|126.56|125.06|479
1611744900000|2021-01-27 10:55:00|126.73|125.23|127.11|125.61|127.13|125.63|126.57|125.07|431
1611745200000|2021-01-27 11:00:00|127.13|125.63|127.97|126.47|127.97|126.47|127.06|125.56|601
1611745500000|2021-01-27 11:05:00|128.01|126.51|128.5|127|128.72|127.22|127.99|126.49|532
1611745800000|2021-01-27 11:10:00|128.49|126.99|128.83|127.33|128.88|127.38|128.41|126.91|498
1611746100000|2021-01-27 11:15:00|128.82|127.32|128.39|126.89|128.85|127.35|128.37|126.87|429
1611746400000|2021-01-27 11:20:00|128.4|126.9|127.87|126.37|128.4|126.9|127.73|126.23|366
1611746700000|2021-01-27 11:25:00|127.86|126.36|127.83|126.33|128.11|126.61|127.65|126.15|384
1611747000000|2021-01-27 11:30:00|127.84|126.34|127.54|126.04|127.85|126.35|127.54|126.04|354
1611747300000|2021-01-27 11:35:00|127.53|126.03|127.81|126.31|128.07|126.57|127.43|125.93|383
1611747600000|2021-01-27 11:40:00|127.82|126.32|126.12|124.62|127.82|126.32|125.99|124.49|498
1611747900000|2021-01-27 11:45:00|126.11|124.61|125.87|124.37|126.65|125.15|125.73|124.23|673
1611748200000|2021-01-27 11:50:00|125.88|124.38|125.23|123.73|126.03|124.53|125.23|123.73|621
1611748500000|2021-01-27 11:55:00|125.24|123.74|124.97|123.47|125.72|124.22|124.86|123.36|677
1611748800000|2021-01-27 12:00:00|124.96|123.46|124.99|123.49|125.24|123.74|124.67|123.17|696
1611749100000|2021-01-27 12:05:00|125|123.5|125.62|124.12|125.8|124.3|124.43|122.93|658
1611749400000|2021-01-27 12:10:00|125.63|124.13|124.37|122.87|126.02|124.52|124.37|122.87|622
1611749700000|2021-01-27 12:15:00|124.38|122.88|124.23|122.73|124.81|123.31|124.09|122.59|619
1611750000000|2021-01-27 12:20:00|124.24|122.74|124.68|123.18|124.72|123.22|124.16|122.66|524
1611750300000|2021-01-27 12:25:00|124.65|123.15|125.1|123.6|125.46|123.96|124.63|123.13|620
1611750600000|2021-01-27 12:30:00|125.11|123.61|125.99|124.49|126.13|124.63|125.05|123.55|577
1611750900000|2021-01-27 12:35:00|125.98|124.48|125.89|124.39|126.14|124.64|125.62|124.12|444
1611751200000|2021-01-27 12:40:00|125.91|124.41|125.66|124.16|126.13|124.63|125.51|124.01|515
1611751500000|2021-01-27 12:45:00|125.68|124.18|125.73|124.23|126.13|124.63|125.52|124.02|495
1611751800000|2021-01-27 12:50:00|125.72|124.22|125.9|124.4|126|124.5|125.59|124.09|440
1611752100000|2021-01-27 12:55:00|125.89|124.39|125.69|124.19|126.08|124.58|125.63|124.13|471
1611752400000|2021-01-27 13:00:00|125.7|124.2|126.71|125.21|126.75|125.25|125.29|123.79|609
1611752700000|2021-01-27 13:05:00|126.72|125.22|126.53|125.03|126.86|125.36|126.43|124.93|473
1611753000000|2021-01-27 13:10:00|126.52|125.02|126.44|124.94|126.8|125.3|126.41|124.91|427
1611753300000|2021-01-27 13:15:00|126.43|124.93|125.25|123.75|126.43|124.93|125.11|123.61|478
1611753600000|2021-01-27 13:20:00|125.26|123.76|125.25|123.75|125.36|123.86|124.78|123.28|512
1611753900000|2021-01-27 13:25:00|125.27|123.77|125.38|123.88|125.53|124.03|125.14|123.64|405
1611754200000|2021-01-27 13:30:00|125.39|123.89|124.7|123.2|125.4|123.9|124.69|123.19|422
1611754500000|2021-01-27 13:35:00|124.69|123.19|124.47|122.97|124.98|123.48|124.45|122.95|589
1611754800000|2021-01-27 13:40:00|124.46|122.96|124.82|123.32|124.89|123.39|124.4|122.9|465
1611755100000|2021-01-27 13:45:00|124.81|123.31|124.86|123.36|125.3|123.8|124.64|123.14|442
1611755400000|2021-01-27 13:50:00|124.85|123.35|124.17|122.67|124.85|123.35|124.09|122.59|480
1611755700000|2021-01-27 13:55:00|124.15|122.65|123.38|121.88|124.21|122.71|123.38|121.88|524
1611756000000|2021-01-27 14:00:00|123.39|121.89|122.52|121.02|123.39|121.89|122.25|120.75|685
1611756300000|2021-01-27 14:05:00|122.53|121.03|123.23|121.73|123.53|122.03|122.5|121|516
1611756600000|2021-01-27 14:10:00|123.26|121.76|123.51|122.01|123.51|122.01|123.11|121.61|460
1611756900000|2021-01-27 14:15:00|123.5|122|123.77|122.27|124.08|122.58|123.48|121.98|451
1611757200000|2021-01-27 14:20:00|123.76|122.26|123.37|121.87|123.76|122.26|123.3|121.8|460
1611757500000|2021-01-27 14:25:00|123.36|121.86|122.11|120.61|123.37|121.87|122.03|120.53|487
1611757800000|2021-01-27 14:30:00|122.12|120.62|121.28|119.78|122.15|120.65|121.15|119.65|565
1611758100000|2021-01-27 14:35:00|121.29|119.79|120.07|118.57|121.29|119.79|119.54|118.04|580
1611758400000|2021-01-27 14:40:00|120.06|118.56|119.6|118.1|120.67|119.17|118.96|117.46|607
1611758700000|2021-01-27 14:45:00|119.61|118.11|119.29|117.79|120.33|118.83|119.09|117.59|590
1611759000000|2021-01-27 14:50:00|119.28|117.78|119.95|118.45|120.29|118.79|119.28|117.78|562
1611759300000|2021-01-27 14:55:00|119.96|118.46|121.42|119.92|121.57|120.07|119.79|118.29|527
1611759600000|2021-01-27 15:00:00|121.43|119.93|122.53|121.03|122.65|121.15|120.87|119.37|560
1611759900000|2021-01-27 15:05:00|122.54|121.04|122.51|121.01|122.54|121.04|122.04|120.54|402
1611760200000|2021-01-27 15:10:00|122.5|121|122.75|121.25|123.38|121.88|122.45|120.95|387
1611760500000|2021-01-27 15:15:00|122.76|121.26|122.47|120.97|122.79|121.29|122.1|120.6|431
1611760800000|2021-01-27 15:20:00|122.49|120.99|122.51|121.01|122.51|121.01|122.19|120.69|409
1611761100000|2021-01-27 15:25:00|122.5|121|123.26|121.76|123.44|121.94|122.32|120.82|392
1611761400000|2021-01-27 15:30:00|123.25|121.75|123.33|121.83|123.54|122.04|122.93|121.43|443
1611761700000|2021-01-27 15:35:00|123.34|121.84|123.64|122.14|123.76|122.26|123.28|121.78|442
1611762000000|2021-01-27 15:40:00|123.63|122.13|124.68|123.18|124.77|123.27|123.59|122.09|426
1611762300000|2021-01-27 15:45:00|124.69|123.19|124.72|123.22|125.63|124.13|124.56|123.06|525
1611762600000|2021-01-27 15:50:00|124.71|123.21|125.67|124.17|125.86|124.36|124.71|123.21|491
1611762900000|2021-01-27 15:55:00|125.68|124.18|125.81|124.31|126.28|124.78|125.6|124.1|474
1611763200000|2021-01-27 16:00:00|125.8|124.3|125.08|123.58|125.92|124.42|124.61|123.11|565
1611763500000|2021-01-27 16:05:00|125.07|123.57|126.84|125.34|126.87|125.37|125.06|123.56|576
1611763800000|2021-01-27 16:10:00|126.79|125.29|127.17|125.67|127.57|126.07|126.54|125.04|526
1611764100000|2021-01-27 16:15:00|127.18|125.68|126.64|125.14|127.46|125.96|126.39|124.89|547
1611764400000|2021-01-27 16:20:00|126.65|125.15|126.59|125.09|126.8|125.3|126.49|124.99|526
1611764700000|2021-01-27 16:25:00|126.62|125.12|127.22|125.72|127.23|125.73|126.56|125.06|597
1611765000000|2021-01-27 16:30:00|127.21|125.71|125.94|124.44|127.25|125.75|125.78|124.28|577
1611765300000|2021-01-27 16:35:00|125.96|124.46|125.82|124.32|126.21|124.71|125.82|124.32|484
1611765600000|2021-01-27 16:40:00|125.83|124.33|125.31|123.81|125.85|124.35|124.95|123.45|490
1611765900000|2021-01-27 16:45:00|125.32|123.82|125.26|123.76|125.73|124.23|125.19|123.69|564
1611766200000|2021-01-27 16:50:00|125.27|123.77|125.42|123.92|125.77|124.27|125.26|123.76|517
1611766500000|2021-01-27 16:55:00|125.43|123.93|124.51|123.01|125.48|123.98|124.47|122.97|593
1611766800000|2021-01-27 17:00:00|124.5|123|124.54|123.04|124.83|123.33|124.17|122.67|662
1611767100000|2021-01-27 17:05:00|124.53|123.03|125.1|123.6|125.27|123.77|124.53|123.03|492
1611767400000|2021-01-27 17:10:00|125.11|123.61|125.15|123.65|125.4|123.9|124.94|123.44|501
1611767700000|2021-01-27 17:15:00|125.13|123.63|124.91|123.41|125.72|124.22|124.89|123.39|510
1611768000000|2021-01-27 17:20:00|124.9|123.4|124.67|123.17|125.19|123.69|124.48|122.98|492
1611768300000|2021-01-27 17:25:00|124.66|123.16|124.33|122.83|124.72|123.22|124.33|122.83|508
1611768600000|2021-01-27 17:30:00|124.32|122.82|123.73|122.23|124.38|122.88|123.65|122.15|551
1611768900000|2021-01-27 17:35:00|123.72|122.22|122.43|120.93|123.72|122.22|122.43|120.93|610
1611769200000|2021-01-27 17:40:00|122.44|120.94|122.86|121.36|122.89|121.39|122.23|120.73|651
1611769500000|2021-01-27 17:45:00|122.84|121.34|122.42|120.92|123.73|122.23|122.42|120.92|589
1611769800000|2021-01-27 17:50:00|122.41|120.91|123.48|121.98|123.63|122.13|122.11|120.61|715
1611770100000|2021-01-27 17:55:00|123.47|121.97|123.72|122.22|123.72|122.22|123.1|121.6|616
1611770400000|2021-01-27 18:00:00|123.7|122.2|123.57|122.07|123.97|122.47|123.13|121.63|654
1611770700000|2021-01-27 18:05:00|123.56|122.06|123.45|121.95|123.85|122.35|123.31|121.81|626
1611771000000|2021-01-27 18:10:00|123.46|121.96|123.18|121.68|123.47|121.97|123.07|121.57|540
1611771300000|2021-01-27 18:15:00|123.19|121.69|123.29|121.79|123.56|122.06|123.1|121.6|567
1611771600000|2021-01-27 18:20:00|123.28|121.78|122.69|121.19|123.43|121.93|122.54|121.04|576
1611771900000|2021-01-27 18:25:00|122.7|121.2|122.58|121.08|123.53|122.03|122.58|121.08|612
1611772200000|2021-01-27 18:30:00|122.59|121.09|122.47|120.97|122.79|121.29|122.38|120.88|598
1611772500000|2021-01-27 18:35:00|122.45|120.95|121.73|120.23|122.91|121.41|121.66|120.16|617
1611772800000|2021-01-27 18:40:00|121.7|120.2|121.32|119.82|121.94|120.44|121.22|119.72|581
1611773100000|2021-01-27 18:45:00|121.33|119.83|122.42|120.92|122.56|121.06|120.85|119.35|680
1611773400000|2021-01-27 18:50:00|122.41|120.91|122.19|120.69|122.58|121.08|121.91|120.41|621
1611773700000|2021-01-27 18:55:00|122.2|120.7|122.13|120.63|122.44|120.94|122.03|120.53|511
1611774000000|2021-01-27 19:00:00|122.14|120.64|124.08|122.58|124.16|122.66|122.12|120.62|626
1611774300000|2021-01-27 19:05:00|124.07|122.57|124.45|122.95|124.67|123.17|123.93|122.43|663
1611774600000|2021-01-27 19:10:00|124.46|122.96|125.06|123.56|125.48|123.98|124.19|122.69|624
1611774900000|2021-01-27 19:15:00|125.07|123.57|124.42|122.92|125.61|124.11|124.34|122.84|653
1611775200000|2021-01-27 19:20:00|124.41|122.91|123.89|122.39|124.59|123.09|123.71|122.21|518
1611775500000|2021-01-27 19:25:00|123.88|122.38|123.85|122.35|124.02|122.52|123.66|122.16|443
1611775800000|2021-01-27 19:30:00|123.84|122.34|123.98|122.48|124.66|123.16|123.84|122.34|527
1611776100000|2021-01-27 19:35:00|123.97|122.47|124|122.5|124.33|122.83|123.85|122.35|427
1611776400000|2021-01-27 19:40:00|123.99|122.49|124.07|122.57|124.28|122.78|123.89|122.39|374
1611776700000|2021-01-27 19:45:00|124.06|122.56|123.87|122.37|124.68|123.18|123.83|122.33|503
1611777000000|2021-01-27 19:50:00|123.88|122.38|123.37|121.87|123.99|122.49|122.91|121.41|612
1611777300000|2021-01-27 19:55:00|123.32|121.82|123.9|122.4|124.15|122.65|123.28|121.78|435
1611777600000|2021-01-27 20:00:00|123.89|122.39|123.84|122.34|123.89|122.39|123.2|121.7|634
1611777900000|2021-01-27 20:05:00|123.82|122.32|123.67|122.17|124.27|122.77|123.58|122.08|573
1611778200000|2021-01-27 20:10:00|123.69|122.19|124.98|123.48|125.01|123.51|123.68|122.18|631
1611778500000|2021-01-27 20:15:00|124.99|123.49|126.34|124.84|126.51|125.01|124.94|123.44|715
1611778800000|2021-01-27 20:20:00|126.35|124.85|126.07|124.57|126.44|124.94|125.84|124.34|603
1611779100000|2021-01-27 20:25:00|126.06|124.56|128.17|126.67|128.24|126.74|126.02|124.52|699
1611779400000|2021-01-27 20:30:00|128.24|126.74|127.5|126|128.37|126.87|127.46|125.96|643
1611779700000|2021-01-27 20:35:00|127.46|125.96|127.16|125.66|127.54|126.04|127.05|125.55|584
1611780000000|2021-01-27 20:40:00|127.17|125.67|127.24|125.74|127.3|125.8|126.57|125.07|585
1611780300000|2021-01-27 20:45:00|127.25|125.75|127.34|125.84|128.2|126.7|127.23|125.73|597
1611780600000|2021-01-27 20:50:00|127.3|125.8|127.74|126.24|128.14|126.64|127.23|125.73|623
1611780900000|2021-01-27 20:55:00|127.75|126.25|127.79|126.29|128.15|126.65|127.46|125.96|574
1611781200000|2021-01-27 21:00:00|127.85|126.35|127.02|125.52|128.21|126.71|126.99|125.49|570
1611781500000|2021-01-27 21:05:00|127.03|125.53|126.59|125.09|127.15|125.65|126.53|125.03|486
1611781800000|2021-01-27 21:10:00|126.58|125.08|126.75|125.25|126.84|125.34|126.31|124.81|514
1611782100000|2021-01-27 21:15:00|126.74|125.24|126.35|124.85|126.75|125.25|126.18|124.68|474
1611782400000|2021-01-27 21:20:00|126.36|124.86|126.41|124.91|126.56|125.06|126.25|124.75|494
1611782700000|2021-01-27 21:25:00|126.43|124.93|126.12|124.62|126.71|125.21|126.03|124.53|520
1611783000000|2021-01-27 21:30:00|126.11|124.61|125.08|123.58|126.11|124.61|125.05|123.55|561
1611783300000|2021-01-27 21:35:00|125.07|123.57|125.11|123.61|125.33|123.83|124.72|123.22|548
1611783600000|2021-01-27 21:40:00|125.1|123.6|124.88|123.38|125.14|123.64|124.76|123.26|447
1611783900000|2021-01-27 21:45:00|124.89|123.39|124.52|123.02|125.11|123.61|124.17|122.67|578
1611784200000|2021-01-27 21:50:00|124.53|123.03|124.54|123.04|124.8|123.3|124.48|122.98|407
1611784500000|2021-01-27 21:55:00|124.53|123.03|124.56|123.06|124.83|123.33|124.41|122.91|309
1611784800000|2021-01-27 22:00:00|124.58|123.08|124.69|123.19|124.82|123.32|124.54|123.04|227
1611785100000|2021-01-27 22:05:00|124.68|123.18|125.58|124.08|125.61|124.11|124.68|123.18|318
1611785400000|2021-01-27 22:10:00|125.6|124.1|125.48|123.98|125.63|124.13|125.35|123.85|187
1611785700000|2021-01-27 22:15:00|125.47|123.97|126.06|124.56|126.2|124.7|125.47|123.97|300
1611786000000|2021-01-27 22:20:00|126.05|124.55|126.26|124.76|126.52|125.02|126.05|124.55|330
1611786300000|2021-01-27 22:25:00|126.27|124.77|126.84|125.34|126.86|125.36|126.26|124.76|292
1611786600000|2021-01-27 22:30:00|126.85|125.35|125.59|124.09|126.88|125.38|125.58|124.08|388
1611786900000|2021-01-27 22:35:00|125.58|124.08|125.22|123.72|125.85|124.35|125.21|123.71|469
1611787200000|2021-01-27 22:40:00|125.23|123.73|125.03|123.53|125.32|123.82|124.88|123.38|489
1611787500000|2021-01-27 22:45:00|125.04|123.54|125.25|123.75|125.3|123.8|124.58|123.08|479
1611787800000|2021-01-27 22:50:00|125.27|123.77|125.59|124.09|125.62|124.12|125.27|123.77|344
1611788100000|2021-01-27 22:55:00|125.58|124.08|125.6|124.1|125.75|124.25|125.43|123.93|346
1611788400000|2021-01-27 23:00:00|125.59|124.09|124.68|123.18|125.79|124.29|124.67|123.17|413
1611788700000|2021-01-27 23:05:00|124.69|123.19|124.45|122.95|124.69|123.19|124.22|122.72|440
1611789000000|2021-01-27 23:10:00|124.46|122.96|124|122.5|124.66|123.16|123.62|122.12|518
1611789300000|2021-01-27 23:15:00|123.99|122.49|123.8|122.3|124.78|123.28|123.7|122.2|647
1611789600000|2021-01-27 23:20:00|123.83|122.33|123.65|122.15|123.98|122.48|123.56|122.06|535
1611789900000|2021-01-27 23:25:00|123.66|122.16|123.33|121.83|123.69|122.19|123.25|121.75|487
1611790200000|2021-01-27 23:30:00|123.32|121.82|123.62|122.12|123.62|122.12|122.77|121.27|477
1611790500000|2021-01-27 23:35:00|123.63|122.13|123.14|121.64|123.69|122.19|122.92|121.42|420
1611790800000|2021-01-27 23:40:00|123.11|121.61|122.82|121.32|123.72|122.22|122.8|121.3|507
1611791100000|2021-01-27 23:45:00|122.83|121.33|123.12|121.62|123.36|121.86|122.8|121.3|564
1611791400000|2021-01-27 23:50:00|123.14|121.64|123.54|122.04|123.54|122.04|123.11|121.61|493
1611791700000|2021-01-27 23:55:00|123.55|122.05|123.34|121.84|123.61|122.11|123.16|121.66|492
1611792000000|2021-01-28 00:00:00|123.33|121.83|123.15|121.65|124.09|122.59|122.93|121.43|635
1611792300000|2021-01-28 00:05:00|123.17|121.67|123.36|121.86|124.05|122.55|123.1|121.6|531
1611792600000|2021-01-28 00:10:00|123.34|121.84|123.04|121.54|123.86|122.36|123.03|121.53|517
1611792900000|2021-01-28 00:15:00|123.03|121.53|122.36|120.86|123.1|121.6|122.35|120.85|501
1611793200000|2021-01-28 00:20:00|122.35|120.85|122.45|120.95|122.53|121.03|121.73|120.23|524
1611793500000|2021-01-28 00:25:00|122.44|120.94|123.37|121.87|123.42|121.92|122.23|120.73|479
1611793800000|2021-01-28 00:30:00|123.34|121.84|123.42|121.92|123.93|122.43|123.34|121.84|459
1611794100000|2021-01-28 00:35:00|123.41|121.91|124.17|122.67|124.26|122.76|123.35|121.85|559
1611794400000|2021-01-28 00:40:00|124.18|122.68|124.42|122.92|124.68|123.18|124.09|122.59|414
1611794700000|2021-01-28 00:45:00|124.43|122.93|124.74|123.24|124.76|123.26|124.27|122.77|472
1611795000000|2021-01-28 00:50:00|124.73|123.23|125.11|123.61|125.19|123.69|124.73|123.23|408
1611795300000|2021-01-28 00:55:00|125.12|123.62|125.89|124.39|126.01|124.51|125.11|123.61|500
1611795600000|2021-01-28 01:00:00|125.9|124.4|125.07|123.57|126|124.5|124.82|123.32|524
1611795900000|2021-01-28 01:05:00|125.09|123.59|124.89|123.39|125.21|123.71|124.78|123.28|399
1611796200000|2021-01-28 01:10:00|124.9|123.4|125.1|123.6|125.33|123.83|124.76|123.26|414
1611796500000|2021-01-28 01:15:00|125.11|123.61|124.33|122.83|125.11|123.61|124.33|122.83|437
1611796800000|2021-01-28 01:20:00|124.32|122.82|124.12|122.62|124.38|122.88|123.76|122.26|444
1611797100000|2021-01-28 01:25:00|124.11|122.61|124.03|122.53|124.14|122.64|123.95|122.45|306
1611797400000|2021-01-28 01:30:00|124.04|122.54|124.7|123.2|124.71|123.21|123.52|122.02|444
1611797700000|2021-01-28 01:35:00|124.69|123.19|123.69|122.19|124.72|123.22|123.52|122.02|519
1611798000000|2021-01-28 01:40:00|123.68|122.18|123.62|122.12|123.77|122.27|123.52|122.02|455
1611798300000|2021-01-28 01:45:00|123.63|122.13|123.73|122.23|124|122.5|123.53|122.03|405
1611798600000|2021-01-28 01:50:00|123.72|122.22|124.31|122.81|124.32|122.82|123.56|122.06|427
1611798900000|2021-01-28 01:55:00|124.33|122.83|125.97|124.47|126|124.5|124.27|122.77|539
1611799200000|2021-01-28 02:00:00|125.98|124.48|125.86|124.36|126.67|125.17|125.81|124.31|560
1611799500000|2021-01-28 02:05:00|125.87|124.37|126.85|125.35|127.13|125.63|125.86|124.36|628
1611799800000|2021-01-28 02:10:00|126.82|125.32|126.83|125.33|126.89|125.39|126.7|125.2|392
1611800100000|2021-01-28 02:15:00|126.82|125.32|126.57|125.07|127.1|125.6|126.34|124.84|417
1611800400000|2021-01-28 02:20:00|126.58|125.08|126|124.5|126.78|125.28|125.91|124.41|360
1611800700000|2021-01-28 02:25:00|125.99|124.49|125.49|123.99|126.59|125.09|125.49|123.99|450
1611801000000|2021-01-28 02:30:00|125.5|124|125.46|123.96|125.9|124.4|125.38|123.88|472
1611801300000|2021-01-28 02:35:00|125.45|123.95|125.44|123.94|125.79|124.29|125.37|123.87|366
1611801600000|2021-01-28 02:40:00|125.43|123.93|125.85|124.35|126.1|124.6|125.43|123.93|433
1611801900000|2021-01-28 02:45:00|125.84|124.34|125.65|124.15|125.91|124.41|125.38|123.88|289
1611802200000|2021-01-28 02:50:00|125.66|124.16|125.53|124.03|125.85|124.35|125.53|124.03|287
1611802500000|2021-01-28 02:55:00|125.54|124.04|125.72|124.22|125.83|124.33|125.54|124.04|328
1611802800000|2021-01-28 03:00:00|125.73|124.23|126.22|124.72|126.34|124.84|125.6|124.1|409
1611803100000|2021-01-28 03:05:00|126.23|124.73|126.71|125.21|126.94|125.44|126.19|124.69|483
1611803400000|2021-01-28 03:10:00|126.73|125.23|126.39|124.89|126.8|125.3|126.24|124.74|443
1611803700000|2021-01-28 03:15:00|126.38|124.88|126.88|125.38|126.94|125.44|126.38|124.88|411
1611804000000|2021-01-28 03:20:00|126.87|125.37|126.8|125.3|127.1|125.6|126.77|125.27|306
1611804300000|2021-01-28 03:25:00|126.81|125.31|126.41|124.91|126.96|125.46|126.4|124.9|414
1611804600000|2021-01-28 03:30:00|126.42|124.92|126.36|124.86|126.58|125.08|126.24|124.74|385
1611804900000|2021-01-28 03:35:00|126.37|124.87|126.34|124.84|126.61|125.11|126.3|124.8|349
1611805200000|2021-01-28 03:40:00|126.33|124.83|126.91|125.41|127.02|125.52|126.32|124.82|390
1611805500000|2021-01-28 03:45:00|126.9|125.4|127.65|126.15|127.7|126.2|126.9|125.4|441
1611805800000|2021-01-28 03:50:00|127.64|126.14|127.63|126.13|128.07|126.57|127.55|126.05|442
1611806100000|2021-01-28 03:55:00|127.62|126.12|127.99|126.49|128.21|126.71|127.55|126.05|391
1611806400000|2021-01-28 04:00:00|128|126.5|128.13|126.63|128.21|126.71|127.44|125.94|510
1611806700000|2021-01-28 04:05:00|128.15|126.65|127.53|126.03|128.22|126.72|127.46|125.96|462
1611807000000|2021-01-28 04:10:00|127.49|125.99|127.47|125.97|127.6|126.1|127.38|125.88|368
1611807300000|2021-01-28 04:15:00|127.48|125.98|127.49|125.99|127.51|126.01|127.31|125.81|283
1611807600000|2021-01-28 04:20:00|127.5|126|127.36|125.86|127.62|126.12|127.34|125.84|324
1611807900000|2021-01-28 04:25:00|127.35|125.85|127.59|126.09|127.66|126.16|127.3|125.8|339
1611808200000|2021-01-28 04:30:00|127.58|126.08|127.15|125.65|127.72|126.22|127.02|125.52|346
1611808500000|2021-01-28 04:35:00|127.13|125.63|127.17|125.67|127.42|125.92|127.1|125.6|390
1611808800000|2021-01-28 04:40:00|127.18|125.68|127.34|125.84|127.41|125.91|126.8|125.3|430
1611809100000|2021-01-28 04:45:00|127.33|125.83|127.58|126.08|127.7|126.2|127.17|125.67|413
1611809400000|2021-01-28 04:50:00|127.57|126.07|127.7|126.2|128.16|126.66|127.46|125.96|401
1611809700000|2021-01-28 04:55:00|127.71|126.21|127.92|126.42|128.39|126.89|127.68|126.18|496
1611810000000|2021-01-28 05:00:00|127.93|126.43|127.26|125.76|128.1|126.6|127.11|125.61|361
1611810300000|2021-01-28 05:05:00|127.25|125.75|128.23|126.73|128.46|126.96|127.24|125.74|471
1611810600000|2021-01-28 05:10:00|128.24|126.74|127.96|126.46|128.24|126.74|127.43|125.93|439
1611810900000|2021-01-28 05:15:00|127.98|126.48|127.77|126.27|128.21|126.71|127.77|126.27|510
1611811200000|2021-01-28 05:20:00|127.78|126.28|127.71|126.21|128.07|126.57|127.6|126.1|414
1611811500000|2021-01-28 05:25:00|127.72|126.22|127.65|126.15|127.96|126.46|127.61|126.11|469
1611811800000|2021-01-28 05:30:00|127.64|126.14|127.94|126.44|127.97|126.47|127.49|125.99|466
1611812100000|2021-01-28 05:35:00|127.91|126.41|127.98|126.48|128.05|126.55|127.87|126.37|327
1611812400000|2021-01-28 05:40:00|127.99|126.49|128.36|126.86|128.47|126.97|127.82|126.32|488
1611812700000|2021-01-28 05:45:00|128.38|126.88|129.37|127.87|129.48|127.98|128.32|126.82|451
1611813000000|2021-01-28 05:50:00|129.39|127.89|129.77|128.27|130.08|128.58|128.92|127.42|623
1611813300000|2021-01-28 05:55:00|129.76|128.26|130.56|129.06|130.68|129.18|129.67|128.17|671
1611813600000|2021-01-28 06:00:00|130.55|129.05|131.27|129.77|131.27|129.77|130.51|129.01|528
1611813900000|2021-01-28 06:05:00|131.29|129.79|132.36|130.86|132.66|131.16|131.27|129.77|674
1611814200000|2021-01-28 06:10:00|132.37|130.87|132.36|130.86|132.47|130.97|132.03|130.53|572
1611814500000|2021-01-28 06:15:00|132.39|130.89|131.51|130.01|132.42|130.92|131.36|129.86|510
1611814800000|2021-01-28 06:20:00|131.5|130|131.8|130.3|131.95|130.45|131.46|129.96|504
1611815100000|2021-01-28 06:25:00|131.82|130.32|131.47|129.97|131.96|130.46|131.43|129.93|417
1611815400000|2021-01-28 06:30:00|131.46|129.96|131.62|130.12|131.78|130.28|131.26|129.76|480
1611815700000|2021-01-28 06:35:00|131.63|130.13|131.59|130.09|131.91|130.41|131.41|129.91|528
1611816000000|2021-01-28 06:40:00|131.58|130.08|131.67|130.17|131.7|130.2|131.38|129.88|366
1611816300000|2021-01-28 06:45:00|131.66|130.16|131.99|130.49|132.29|130.79|131.64|130.14|464
1611816600000|2021-01-28 06:50:00|131.98|130.48|131.63|130.13|132.12|130.62|131.57|130.07|406
1611816900000|2021-01-28 06:55:00|131.64|130.14|130.18|128.68|131.69|130.19|130.01|128.51|598
1611817200000|2021-01-28 07:00:00|130.19|128.69|129.9|128.4|130.49|128.99|129.83|128.33|456
1611817500000|2021-01-28 07:05:00|129.89|128.39|129.92|128.42|130.05|128.55|129.68|128.18|488
1611817800000|2021-01-28 07:10:00|129.91|128.41|129.37|127.87|130.09|128.59|129.37|127.87|431
1611818100000|2021-01-28 07:15:00|129.36|127.86|128.74|127.24|129.58|128.08|128.6|127.1|509
1611818400000|2021-01-28 07:20:00|128.75|127.25|128.48|126.98|129.02|127.52|128.18|126.68|456
1611818700000|2021-01-28 07:25:00|128.49|126.99|128.46|126.96|128.64|127.14|128.36|126.86|286
1611819000000|2021-01-28 07:30:00|128.47|126.97|128.45|126.95|128.73|127.23|128.37|126.87|267
1611819300000|2021-01-28 07:35:00|128.44|126.94|128.81|127.31|128.81|127.31|128.43|126.93|245
1611819600000|2021-01-28 07:40:00|128.82|127.32|129.21|127.71|129.21|127.71|128.78|127.28|273
1611819900000|2021-01-28 07:45:00|129.22|127.72|129.38|127.88|129.59|128.09|129.08|127.58|275
1611820200000|2021-01-28 07:50:00|129.43|127.93|128.89|127.39|129.5|128|128.89|127.39|268
1611820500000|2021-01-28 07:55:00|128.88|127.38|129.26|127.76|129.34|127.84|128.77|127.27|318
1611820800000|2021-01-28 08:00:00|129.25|127.75|129.53|128.03|130.48|128.98|129.24|127.74|434
1611821100000|2021-01-28 08:05:00|129.55|128.05|130.2|128.7|130.52|129.02|129.53|128.03|371
1611821400000|2021-01-28 08:10:00|130.21|128.71|130.87|129.37|131|129.5|130.2|128.7|264
1611821700000|2021-01-28 08:15:00|130.86|129.36|130.58|129.08|130.86|129.36|130.37|128.87|226
1611822000000|2021-01-28 08:20:00|130.56|129.06|129.89|128.39|130.61|129.11|129.85|128.35|368
1611822300000|2021-01-28 08:25:00|129.88|128.38|129.53|128.03|129.92|128.42|129.49|127.99|250
1611822600000|2021-01-28 08:30:00|129.52|128.02|129.84|128.34|129.88|128.38|129.52|128.02|229
1611822900000|2021-01-28 08:35:00|129.85|128.35|130.01|128.51|130.28|128.78|129.85|128.35|296
1611823200000|2021-01-28 08:40:00|130|128.5|129.95|128.45|130.09|128.59|129.73|128.23|287
1611823500000|2021-01-28 08:45:00|129.96|128.46|130.07|128.57|130.27|128.77|129.53|128.03|408
1611823800000|2021-01-28 08:50:00|130.06|128.56|129.91|128.41|130.11|128.61|129.7|128.2|260
1611824100000|2021-01-28 08:55:00|129.92|128.42|129.78|128.28|129.96|128.46|129.51|128.01|328
1611824400000|2021-01-28 09:00:00|129.77|128.27|128.43|126.93|129.79|128.29|128.42|126.92|439
1611824700000|2021-01-28 09:05:00|128.44|126.94|128.48|126.98|128.64|127.14|128.25|126.75|393
1611825000000|2021-01-28 09:10:00|128.47|126.97|128.55|127.05|128.58|127.08|128.35|126.85|285
1611825300000|2021-01-28 09:15:00|128.54|127.04|129.48|127.98|129.48|127.98|128.52|127.02|381
1611825600000|2021-01-28 09:20:00|129.49|127.99|129.84|128.34|129.99|128.49|129.49|127.99|397
1611825900000|2021-01-28 09:25:00|129.83|128.33|130.57|129.07|130.62|129.12|129.72|128.22|361
1611826200000|2021-01-28 09:30:00|130.58|129.08|130.54|129.04|130.77|129.27|130.44|128.94|345
1611826500000|2021-01-28 09:35:00|130.55|129.05|130.27|128.77|130.55|129.05|130.25|128.75|378
1611826800000|2021-01-28 09:40:00|130.28|128.78|129.9|128.4|130.37|128.87|129.85|128.35|366
1611827100000|2021-01-28 09:45:00|129.89|128.39|130.4|128.9|130.41|128.91|129.88|128.38|333
1611827400000|2021-01-28 09:50:00|130.39|128.89|130.27|128.77|130.53|129.03|130.11|128.61|338
1611827700000|2021-01-28 09:55:00|130.28|128.78|131.49|129.99|131.52|130.02|130.07|128.57|441
1611828000000|2021-01-28 10:00:00|131.5|130|130.94|129.44|131.81|130.31|130.9|129.4|364
1611828300000|2021-01-28 10:05:00|130.92|129.42|130.85|129.35|131.11|129.61|130.82|129.32|269
1611828600000|2021-01-28 10:10:00|130.89|129.39|130.6|129.1|131.03|129.53|130.56|129.06|347
1611828900000|2021-01-28 10:15:00|130.59|129.09|129.41|127.91|130.61|129.11|129.31|127.81|411
1611829200000|2021-01-28 10:20:00|129.4|127.9|129.63|128.13|129.76|128.26|129.38|127.88|464
1611829500000|2021-01-28 10:25:00|129.64|128.14|129.42|127.92|129.67|128.17|129.33|127.83|350
1611829800000|2021-01-28 10:30:00|129.41|127.91|129.65|128.15|129.66|128.16|129.37|127.87|313
1611830100000|2021-01-28 10:35:00|129.67|128.17|130.01|128.51|130.02|128.52|129.51|128.01|299
1611830400000|2021-01-28 10:40:00|130|128.5|130.23|128.73|130.23|128.73|129.89|128.39|303
1611830700000|2021-01-28 10:45:00|130.22|128.72|131.06|129.56|131.14|129.64|130.17|128.67|404
1611831000000|2021-01-28 10:50:00|131.05|129.55|131.31|129.81|131.48|129.98|131.01|129.51|564
1611831300000|2021-01-28 10:55:00|131.3|129.8|131.36|129.86|131.49|129.99|131.13|129.63|363
1611831600000|2021-01-28 11:00:00|131.35|129.85|131.29|129.79|131.79|130.29|130.97|129.47|504
1611831900000|2021-01-28 11:05:00|131.3|129.8|131.67|130.17|131.78|130.28|131.17|129.67|469
1611832200000|2021-01-28 11:10:00|131.66|130.16|131.77|130.27|132.03|130.53|131.57|130.07|462
1611832500000|2021-01-28 11:15:00|131.78|130.28|131.02|129.52|131.87|130.37|130.98|129.48|398
1611832800000|2021-01-28 11:20:00|131.01|129.51|130.28|128.78|131.02|129.52|130.21|128.71|360
1611833100000|2021-01-28 11:25:00|130.25|128.75|130.26|128.76|130.54|129.04|130.19|128.69|378
1611833400000|2021-01-28 11:30:00|130.24|128.74|130.09|128.59|130.24|128.74|129.88|128.38|388
1611833700000|2021-01-28 11:35:00|130.08|128.58|129.88|128.38|130.11|128.61|129.76|128.26|361
1611834000000|2021-01-28 11:40:00|129.87|128.37|129.88|128.38|129.95|128.45|129.77|128.27|334
1611834300000|2021-01-28 11:45:00|129.89|128.39|129.08|127.58|130.05|128.55|129.05|127.55|340
1611834600000|2021-01-28 11:50:00|129.07|127.57|129.52|128.02|129.54|128.04|128.9|127.4|394
1611834900000|2021-01-28 11:55:00|129.51|128.01|130.33|128.83|130.34|128.84|129.28|127.78|379
1611835200000|2021-01-28 12:00:00|130.34|128.84|129.85|128.35|130.68|129.18|129.73|128.23|435
1611835500000|2021-01-28 12:05:00|129.84|128.34|130.76|129.26|130.99|129.49|129.81|128.31|500
1611835800000|2021-01-28 12:10:00|130.75|129.25|131.35|129.85|131.39|129.89|130.75|129.25|467
1611836100000|2021-01-28 12:15:00|131.36|129.86|131.33|129.83|131.61|130.11|131.25|129.75|436
1611836400000|2021-01-28 12:20:00|131.32|129.82|131.09|129.59|131.41|129.91|130.93|129.43|420
1611836700000|2021-01-28 12:25:00|131.08|129.58|130.82|129.32|131.28|129.78|130.37|128.87|516
1611837000000|2021-01-28 12:30:00|130.83|129.33|130.86|129.36|130.9|129.4|130.48|128.98|430
1611837300000|2021-01-28 12:35:00|130.87|129.37|130.87|129.37|131.02|129.52|130.73|129.23|487
1611837600000|2021-01-28 12:40:00|130.86|129.36|130.77|129.27|131.07|129.57|130.77|129.27|284
1611837900000|2021-01-28 12:45:00|130.78|129.28|130.78|129.28|130.78|129.28|130.29|128.79|403
1611838200000|2021-01-28 12:50:00|130.77|129.27|130.61|129.11|130.93|129.43|130.36|128.86|417
1611838500000|2021-01-28 12:55:00|130.62|129.12|130.5|129|130.81|129.31|130.34|128.84|427
1611838800000|2021-01-28 13:00:00|130.51|129.01|130.18|128.68|130.77|129.27|130.17|128.67|400
1611839100000|2021-01-28 13:05:00|130.17|128.67|130.05|128.55|130.19|128.69|129.76|128.26|354
1611839400000|2021-01-28 13:10:00|130.06|128.56|129.76|128.26|130.1|128.6|129.73|128.23|252
1611839700000|2021-01-28 13:15:00|129.77|128.27|130.02|128.52|130.09|128.59|129.56|128.06|333
1611840000000|2021-01-28 13:20:00|130.03|128.53|130.4|128.9|130.41|128.91|129.98|128.48|312
1611840300000|2021-01-28 13:25:00|130.35|128.85|130.15|128.65|130.35|128.85|130.08|128.58|303
1611840600000|2021-01-28 13:30:00|130.12|128.62|130.38|128.88|130.48|128.98|130.04|128.54|282
1611840900000|2021-01-28 13:35:00|130.39|128.89|130.98|129.48|131.02|129.52|130.39|128.89|374
1611841200000|2021-01-28 13:40:00|130.96|129.46|131.39|129.89|131.57|130.07|130.9|129.4|403
1611841500000|2021-01-28 13:45:00|131.38|129.88|131.73|130.23|131.8|130.3|131.34|129.84|419
1611841800000|2021-01-28 13:50:00|131.75|130.25|132.17|130.67|132.28|130.78|131.67|130.17|515
1611842100000|2021-01-28 13:55:00|132.18|130.68|132.07|130.57|132.2|130.7|131.83|130.33|389
1611842400000|2021-01-28 14:00:00|132.06|130.56|131.85|130.35|132.06|130.56|131.53|130.03|434
1611842700000|2021-01-28 14:05:00|131.84|130.34|132.69|131.19|133.25|131.75|131.84|130.34|570
1611843000000|2021-01-28 14:10:00|132.7|131.2|132.19|130.69|132.85|131.35|132.15|130.65|508
1611843300000|2021-01-28 14:15:00|132.2|130.7|131.42|129.92|132.26|130.76|131.31|129.81|386
1611843600000|2021-01-28 14:20:00|131.43|129.93|130.8|129.3|131.75|130.25|130.78|129.28|370
1611843900000|2021-01-28 14:25:00|130.79|129.29|131|129.5|131.25|129.75|130.79|129.29|354
1611844200000|2021-01-28 14:30:00|131.01|129.51|130.93|129.43|131.19|129.69|130.9|129.4|326
1611844500000|2021-01-28 14:35:00|130.95|129.45|130.92|129.42|131.03|129.53|130.72|129.22|300
1611844800000|2021-01-28 14:40:00|130.93|129.43|130.83|129.33|131.03|129.53|130.74|129.24|302
1611845100000|2021-01-28 14:45:00|130.82|129.32|131.27|129.77|131.43|129.93|130.76|129.26|355
1611845400000|2021-01-28 14:50:00|131.31|129.81|131.22|129.72|131.51|130.01|131.13|129.63|370
1611845700000|2021-01-28 14:55:00|131.23|129.73|130.88|129.38|131.53|130.03|130.87|129.37|360
1611846000000|2021-01-28 15:00:00|130.87|129.37|131.65|130.15|131.66|130.16|130.85|129.35|337
1611846300000|2021-01-28 15:05:00|131.66|130.16|131.09|129.59|131.66|130.16|131.07|129.57|393
1611846600000|2021-01-28 15:10:00|131.08|129.58|131.03|129.53|131.08|129.58|130.73|129.23|426
1611846900000|2021-01-28 15:15:00|131.04|129.54|131.35|129.85|131.49|129.99|131.02|129.52|510
1611847200000|2021-01-28 15:20:00|131.33|129.83|131.69|130.19|132.18|130.68|131.31|129.81|514
1611847500000|2021-01-28 15:25:00|131.7|130.2|131.27|129.77|131.73|130.23|131.17|129.67|484
1611847800000|2021-01-28 15:30:00|131.28|129.78|131.81|130.31|131.94|130.44|131.27|129.77|442
1611848100000|2021-01-28 15:35:00|131.8|130.3|131.44|129.94|131.92|130.42|131.38|129.88|460
1611848400000|2021-01-28 15:40:00|131.43|129.93|131.33|129.83|131.55|130.05|131.29|129.79|314
1611848700000|2021-01-28 15:45:00|131.32|129.82|131.13|129.63|131.41|129.91|130.96|129.46|334
1611849000000|2021-01-28 15:50:00|131.12|129.62|130.82|129.32|131.13|129.63|130.71|129.21|233
1611849300000|2021-01-28 15:55:00|130.83|129.33|131.77|130.27|131.77|130.27|130.68|129.18|580
1611849600000|2021-01-28 16:00:00|131.76|130.26|131.53|130.03|132.75|131.25|131.47|129.97|637
1611849900000|2021-01-28 16:05:00|131.54|130.04|131.37|129.87|131.57|130.07|131.14|129.64|537
1611850200000|2021-01-28 16:10:00|131.35|129.85|130.49|128.99|131.45|129.95|130.42|128.92|445
1611850500000|2021-01-28 16:15:00|130.5|129|130.64|129.14|130.85|129.35|130.38|128.88|466
1611850800000|2021-01-28 16:20:00|130.62|129.12|130.26|128.76|130.62|129.12|129.86|128.36|450
1611851100000|2021-01-28 16:25:00|130.25|128.75|130.52|129.02|130.58|129.08|130.08|128.58|411
1611851400000|2021-01-28 16:30:00|130.53|129.03|131.2|129.7|131.36|129.86|130.43|128.93|470
1611851700000|2021-01-28 16:35:00|131.22|129.72|131.36|129.86|131.59|130.09|131.13|129.63|492
1611852000000|2021-01-28 16:40:00|131.35|129.85|131.36|129.86|131.6|130.1|131.29|129.79|461
1611852300000|2021-01-28 16:45:00|131.38|129.88|131.36|129.86|131.57|130.07|131.13|129.63|440
1611852600000|2021-01-28 16:50:00|131.37|129.87|131.75|130.25|131.83|130.33|131.3|129.8|400
1611852900000|2021-01-28 16:55:00|131.74|130.24|131.84|130.34|131.96|130.46|131.67|130.17|298
1611853200000|2021-01-28 17:00:00|131.87|130.37|131.52|130.02|132.01|130.51|131.34|129.84|548
1611853500000|2021-01-28 17:05:00|131.53|130.03|131.16|129.66|131.55|130.05|131.08|129.58|494
1611853800000|2021-01-28 17:10:00|131.19|129.69|130.87|129.37|131.19|129.69|130.65|129.15|425
1611854100000|2021-01-28 17:15:00|130.86|129.36|130.9|129.4|131.19|129.69|130.75|129.25|411
1611854400000|2021-01-28 17:20:00|130.91|129.41|130.8|129.3|130.99|129.49|130.69|129.19|349
1611854700000|2021-01-28 17:25:00|130.79|129.29|130.64|129.14|130.8|129.3|130.54|129.04|363
1611855000000|2021-01-28 17:30:00|130.63|129.13|130.69|129.19|130.78|129.28|130.62|129.12|382
1611855300000|2021-01-28 17:35:00|130.68|129.18|130.69|129.19|131.22|129.72|130.67|129.17|451
1611855600000|2021-01-28 17:40:00|130.68|129.18|130.65|129.15|130.78|129.28|130.49|128.99|407
1611855900000|2021-01-28 17:45:00|130.66|129.16|130.64|129.14|130.93|129.43|130.62|129.12|315
1611856200000|2021-01-28 17:50:00|130.63|129.13|130.78|129.28|130.97|129.47|130.61|129.11|284
1611856500000|2021-01-28 17:55:00|130.77|129.27|130.86|129.36|130.87|129.37|130.68|129.18|319
1611856800000|2021-01-28 18:00:00|130.84|129.34|130.88|129.38|131.03|129.53|130.78|129.28|338
1611857100000|2021-01-28 18:05:00|130.87|129.37|131.26|129.76|131.31|129.81|130.85|129.35|332
1611857400000|2021-01-28 18:10:00|131.25|129.75|130.96|129.46|131.35|129.85|130.93|129.43|344
1611857700000|2021-01-28 18:15:00|130.94|129.44|130.19|128.69|131.09|129.59|129.96|128.46|434
1611858000000|2021-01-28 18:20:00|130.2|128.7|130.55|129.05|130.59|129.09|130.12|128.62|298
1611858300000|2021-01-28 18:25:00|130.56|129.06|130.44|128.94|130.78|129.28|130.3|128.8|436
1611858600000|2021-01-28 18:30:00|130.41|128.91|130.48|128.98|130.64|129.14|130.41|128.91|282
1611858900000|2021-01-28 18:35:00|130.49|128.99|130.16|128.66|130.5|129|130.16|128.66|378
1611859200000|2021-01-28 18:40:00|130.14|128.64|130.89|129.39|130.89|129.39|129.98|128.48|407
1611859500000|2021-01-28 18:45:00|130.85|129.35|131.12|129.62|131.27|129.77|130.55|129.05|615
1611859800000|2021-01-28 18:50:00|131.13|129.63|131.15|129.65|131.18|129.68|130.85|129.35|436
1611860100000|2021-01-28 18:55:00|131.12|129.62|131.77|130.27|132.1|130.6|131.08|129.58|521
1611860400000|2021-01-28 19:00:00|131.79|130.29|131.7|130.2|132.02|130.52|131.52|130.02|610
1611860700000|2021-01-28 19:05:00|131.68|130.18|131.73|130.23|131.83|130.33|131.48|129.98|416
1611861000000|2021-01-28 19:10:00|131.71|130.21|131.34|129.84|131.92|130.42|131.34|129.84|442
1611861300000|2021-01-28 19:15:00|131.33|129.83|131.4|129.9|131.63|130.13|131.32|129.82|447
1611861600000|2021-01-28 19:20:00|131.42|129.92|131.62|130.12|131.68|130.18|131.32|129.82|361
1611861900000|2021-01-28 19:25:00|131.61|130.11|131.42|129.92|131.63|130.13|131.31|129.81|318
1611862200000|2021-01-28 19:30:00|131.45|129.95|131.35|129.85|131.76|130.26|131.35|129.85|375
1611862500000|2021-01-28 19:35:00|131.4|129.9|131.46|129.96|131.6|130.1|131.19|129.69|324
1611862800000|2021-01-28 19:40:00|131.45|129.95|131.24|129.74|131.48|129.98|131.15|129.65|295
1611863100000|2021-01-28 19:45:00|131.32|129.82|131.19|129.69|131.4|129.9|131.14|129.64|258
1611863400000|2021-01-28 19:50:00|131.2|129.7|131.04|129.54|131.48|129.98|131.04|129.54|439
1611863700000|2021-01-28 19:55:00|131.09|129.59|131.07|129.57|131.27|129.77|131.01|129.51|309
1611864000000|2021-01-28 20:00:00|131.09|129.59|131.74|130.24|131.84|130.34|131|129.5|349
1611864300000|2021-01-28 20:05:00|131.8|130.3|131.84|130.34|131.96|130.46|131.67|130.17|375
1611864600000|2021-01-28 20:10:00|131.89|130.39|132.09|130.59|132.16|130.66|131.72|130.22|299
1611864900000|2021-01-28 20:15:00|132.07|130.57|131.92|130.42|132.14|130.64|131.83|130.33|427
1611865200000|2021-01-28 20:20:00|131.94|130.44|132.11|130.61|132.11|130.61|131.8|130.3|346
1611865500000|2021-01-28 20:25:00|132.09|130.59|131.78|130.28|132.31|130.81|131.7|130.2|444
1611865800000|2021-01-28 20:30:00|131.75|130.25|131.38|129.88|131.77|130.27|131.34|129.84|363
1611866100000|2021-01-28 20:35:00|131.37|129.87|131.13|129.63|131.47|129.97|131.07|129.57|332
1611866400000|2021-01-28 20:40:00|131.14|129.64|130.99|129.49|131.26|129.76|130.97|129.47|424
1611866700000|2021-01-28 20:45:00|130.98|129.48|130.99|129.49|131.1|129.6|130.89|129.39|345
1611867000000|2021-01-28 20:50:00|131.02|129.52|131.19|129.69|131.25|129.75|130.93|129.43|334
1611867300000|2021-01-28 20:55:00|131.16|129.66|131.2|129.7|131.26|129.76|130.96|129.46|338
1611867600000|2021-01-28 21:00:00|131.21|129.71|131.54|130.04|131.63|130.13|131.16|129.66|342
1611867900000|2021-01-28 21:05:00|131.52|130.02|131.63|130.13|131.63|130.13|131.28|129.78|375
1611868200000|2021-01-28 21:10:00|131.65|130.15|133.39|131.89|133.49|131.99|131.59|130.09|569
1611868500000|2021-01-28 21:15:00|133.43|131.93|133.58|132.08|133.62|132.12|133.04|131.54|514
1611868800000|2021-01-28 21:20:00|133.6|132.1|133.57|132.07|133.69|132.19|133.43|131.93|309
1611869100000|2021-01-28 21:25:00|133.56|132.06|133.33|131.83|133.59|132.09|133.15|131.65|359
1611869400000|2021-01-28 21:30:00|133.35|131.85|132.73|131.23|133.36|131.86|132.68|131.18|342
1611869700000|2021-01-28 21:35:00|132.71|131.21|132.95|131.45|133.3|131.8|132.71|131.21|367
1611870000000|2021-01-28 21:40:00|132.97|131.47|133.22|131.72|133.34|131.84|132.94|131.44|441
1611870300000|2021-01-28 21:45:00|133.23|131.73|133.13|131.63|133.53|132.03|132.92|131.42|412
1611870600000|2021-01-28 21:50:00|133.11|131.61|133.03|131.53|133.22|131.72|132.89|131.39|442
1611870900000|2021-01-28 21:55:00|133.02|131.52|133.58|132.08|133.71|132.21|133.02|131.52|430
1611871200000|2021-01-28 22:00:00|133.59|132.09|133.88|132.38|133.93|132.43|133.54|132.04|231
1611871500000|2021-01-28 22:05:00|133.87|132.37|133.76|132.26|133.91|132.41|133.56|132.06|372
1611871800000|2021-01-28 22:10:00|133.75|132.25|134.04|132.54|134.05|132.55|133.67|132.17|306
1611872100000|2021-01-28 22:15:00|134.03|132.53|134.07|132.57|134.15|132.65|133.94|132.44|197
1611872400000|2021-01-28 22:20:00|134.05|132.55|134.03|132.53|134.14|132.64|133.86|132.36|209
1611872700000|2021-01-28 22:25:00|134.02|132.52|134.21|132.71|134.23|132.73|133.96|132.46|216
1611873000000|2021-01-28 22:30:00|134.23|132.73|134.76|133.26|134.84|133.34|134.23|132.73|175
1611873300000|2021-01-28 22:35:00|134.78|133.28|135.18|133.68|135.19|133.69|134.69|133.19|257
1611873600000|2021-01-28 22:40:00|135.19|133.69|135.22|133.72|135.24|133.74|134.63|133.13|301
1611873900000|2021-01-28 22:45:00|135.23|133.73|134.91|133.41|135.25|133.75|134.83|133.33|307
1611874200000|2021-01-28 22:50:00|134.92|133.42|134.81|133.31|134.94|133.44|134.79|133.29|193
1611874500000|2021-01-28 22:55:00|134.8|133.3|134.92|133.42|135.09|133.59|134.8|133.3|223
1611874800000|2021-01-28 23:00:00|134.91|133.41|135.91|134.41|135.94|134.44|134.91|133.41|502
1611875100000|2021-01-28 23:05:00|135.82|134.32|135.63|134.13|135.88|134.38|135.17|133.67|505
1611875400000|2021-01-28 23:10:00|135.62|134.12|135.76|134.26|135.92|134.42|135.53|134.03|307
1611875700000|2021-01-28 23:15:00|135.73|134.23|136.63|135.13|136.7|135.2|135.73|134.23|453
1611876000000|2021-01-28 23:20:00|136.61|135.11|136.39|134.89|136.82|135.32|136.35|134.85|451
1611876300000|2021-01-28 23:25:00|136.4|134.9|136.01|134.51|136.48|134.98|135.99|134.49|501
1611876600000|2021-01-28 23:30:00|136|134.5|135.65|134.15|136.02|134.52|135.56|134.06|433
1611876900000|2021-01-28 23:35:00|135.66|134.16|134.9|133.4|135.67|134.17|134.89|133.39|466
1611877200000|2021-01-28 23:40:00|134.87|133.37|134.46|132.96|134.89|133.39|134.4|132.9|461
1611877500000|2021-01-28 23:45:00|134.47|132.97|134.2|132.7|134.77|133.27|134.07|132.57|479
1611877800000|2021-01-28 23:50:00|134.18|132.68|134.18|132.68|134.27|132.77|133.84|132.34|479
1611878100000|2021-01-28 23:55:00|134.19|132.69|134.31|132.81|134.5|133|134.13|132.63|478
1611878400000|2021-01-29 00:00:00|134.34|132.84|135.65|134.15|135.68|134.18|134.21|132.71|608
1611878700000|2021-01-29 00:05:00|135.68|134.18|136.12|134.62|136.47|134.97|135.68|134.18|551
1611879000000|2021-01-29 00:10:00|136.11|134.61|136.76|135.26|136.78|135.28|136.09|134.59|495
1611879300000|2021-01-29 00:15:00|136.77|135.27|137.09|135.59|137.28|135.78|136.67|135.17|553
1611879600000|2021-01-29 00:20:00|137.08|135.58|137.21|135.71|137.29|135.79|136.94|135.44|432
1611879900000|2021-01-29 00:25:00|137.23|135.73|137.54|136.04|137.64|136.14|137.02|135.52|553
1611880200000|2021-01-29 00:30:00|137.64|136.14|137.86|136.36|137.93|136.43|137.22|135.72|536
1611880500000|2021-01-29 00:35:00|137.88|136.38|137.29|135.79|137.88|136.38|137.24|135.74|457
1611880800000|2021-01-29 00:40:00|137.35|135.85|137.45|135.95|137.94|136.44|137.24|135.74|461
1611881100000|2021-01-29 00:45:00|137.44|135.94|138.33|136.83|138.75|137.25|137.43|135.93|578
1611881400000|2021-01-29 00:50:00|138.34|136.84|138.72|137.22|139.02|137.52|138.23|136.73|546
1611881700000|2021-01-29 00:55:00|138.71|137.21|139.58|138.08|139.6|138.1|138.68|137.18|521
1611882000000|2021-01-29 01:00:00|139.57|138.07|138.75|137.25|139.66|138.16|138.71|137.21|515
1611882300000|2021-01-29 01:05:00|138.76|137.26|138.62|137.12|139.05|137.55|138.53|137.03|494
1611882600000|2021-01-29 01:10:00|138.61|137.11|138.21|136.71|138.64|137.14|138.08|136.58|471
1611882900000|2021-01-29 01:15:00|138.22|136.72|137.51|136.01|138.27|136.77|137.5|136|475
1611883200000|2021-01-29 01:20:00|137.52|136.02|137.98|136.48|138.05|136.55|137.33|135.83|448
1611883500000|2021-01-29 01:25:00|138|136.5|137.48|135.98|138.01|136.51|137.18|135.68|421
1611883800000|2021-01-29 01:30:00|137.47|135.97|136.63|135.13|137.66|136.16|136.63|135.13|435
1611884100000|2021-01-29 01:35:00|136.62|135.12|136.53|135.03|137.07|135.57|136.34|134.84|629
1611884400000|2021-01-29 01:40:00|136.51|135.01|136.35|134.85|136.96|135.46|136.28|134.78|527
1611884700000|2021-01-29 01:45:00|136.39|134.89|136.8|135.3|136.87|135.37|136.33|134.83|427
1611885000000|2021-01-29 01:50:00|136.81|135.31|136.99|135.49|137.26|135.76|136.65|135.15|450
1611885300000|2021-01-29 01:55:00|136.98|135.48|137.07|135.57|137.3|135.8|136.88|135.38|478
1611885600000|2021-01-29 02:00:00|137|135.5|136.86|135.36|137.4|135.9|136.86|135.36|462
1611885900000|2021-01-29 02:05:00|136.85|135.35|136.99|135.49|137.34|135.84|136.55|135.05|570
1611886200000|2021-01-29 02:10:00|137|135.5|137.43|135.93|137.58|136.08|136.99|135.49|408
1611886500000|2021-01-29 02:15:00|137.4|135.9|137.44|135.94|137.53|136.03|137.17|135.67|323
1611886800000|2021-01-29 02:20:00|137.45|135.95|137.94|136.44|138.04|136.54|137.37|135.87|300
1611887100000|2021-01-29 02:25:00|137.92|136.42|137.56|136.06|138.16|136.66|137.39|135.89|445
1611887400000|2021-01-29 02:30:00|137.57|136.07|136.87|135.37|137.77|136.27|136.83|135.33|352
1611887700000|2021-01-29 02:35:00|136.85|135.35|136.7|135.2|136.91|135.41|136.56|135.06|466
1611888000000|2021-01-29 02:40:00|136.71|135.21|135.85|134.35|136.71|135.21|135.33|133.83|771
1611888300000|2021-01-29 02:45:00|135.87|134.37|136.21|134.71|136.33|134.83|135.81|134.31|406
1611888600000|2021-01-29 02:50:00|136.19|134.69|135.8|134.3|136.21|134.71|135.46|133.96|369
1611888900000|2021-01-29 02:55:00|135.77|134.27|136.32|134.82|136.36|134.86|135.34|133.84|429
1611889200000|2021-01-29 03:00:00|136.29|134.79|136.08|134.58|136.6|135.1|136.08|134.58|482
1611889500000|2021-01-29 03:05:00|136.07|134.57|135.52|134.02|136.12|134.62|135.29|133.79|416
1611889800000|2021-01-29 03:10:00|135.53|134.03|137.41|135.91|137.74|136.24|135.34|133.84|588
1611890100000|2021-01-29 03:15:00|137.38|135.88|137.84|136.34|138.72|137.22|137.1|135.6|796
1611890400000|2021-01-29 03:20:00|137.83|136.33|137.34|135.84|137.92|136.42|137.28|135.78|651
1611890700000|2021-01-29 03:25:00|137.37|135.87|137.72|136.22|138.22|136.72|137.21|135.71|619
1611891000000|2021-01-29 03:30:00|137.75|136.25|137.88|136.38|138.56|137.06|137.72|136.22|672
1611891300000|2021-01-29 03:35:00|137.87|136.37|136.45|134.95|138.18|136.68|136.44|134.94|556
1611891600000|2021-01-29 03:40:00|136.43|134.93|136.35|134.85|136.62|135.12|136.21|134.71|544
1611891900000|2021-01-29 03:45:00|136.37|134.87|136.09|134.59|136.44|134.94|135.71|134.21|529
1611892200000|2021-01-29 03:50:00|136.07|134.57|135.91|134.41|136.24|134.74|135.66|134.16|434
1611892500000|2021-01-29 03:55:00|135.92|134.42|135.82|134.32|136.58|135.08|135.79|134.29|492
1611892800000|2021-01-29 04:00:00|135.8|134.3|136.13|134.63|136.46|134.96|135.7|134.2|531
1611893100000|2021-01-29 04:05:00|136.16|134.66|135.29|133.79|136.2|134.7|135.24|133.74|619
1611893400000|2021-01-29 04:10:00|135.28|133.78|134.99|133.49|135.28|133.78|134.39|132.89|661
1611893700000|2021-01-29 04:15:00|135|133.5|133.81|132.31|135.05|133.55|133.81|132.31|647
1611894000000|2021-01-29 04:20:00|133.82|132.32|134.07|132.57|134.14|132.64|133.25|131.75|670
1611894300000|2021-01-29 04:25:00|134.09|132.59|133.83|132.33|134.29|132.79|133.57|132.07|649
1611894600000|2021-01-29 04:30:00|133.81|132.31|133.62|132.12|133.82|132.32|133.1|131.6|493
1611894900000|2021-01-29 04:35:00|133.61|132.11|133.41|131.91|134.16|132.66|133.32|131.82|547
1611895200000|2021-01-29 04:40:00|133.4|131.9|133.89|132.39|133.99|132.49|133.27|131.77|599
1611895500000|2021-01-29 04:45:00|133.9|132.4|133.99|132.49|134.38|132.88|133.9|132.4|439
1611895800000|2021-01-29 04:50:00|133.98|132.48|133.83|132.33|134.24|132.74|133.52|132.02|589
1611896100000|2021-01-29 04:55:00|133.82|132.32|134|132.5|134.18|132.68|133.63|132.13|486
1611896400000|2021-01-29 05:00:00|134.02|132.52|134.01|132.51|134.55|133.05|134|132.5|563
1611896700000|2021-01-29 05:05:00|134|132.5|134.1|132.6|134.36|132.86|133.71|132.21|600
1611897000000|2021-01-29 05:10:00|134.09|132.59|134.83|133.33|135|133.5|133.93|132.43|619
1611897300000|2021-01-29 05:15:00|134.85|133.35|134.76|133.26|134.99|133.49|134.52|133.02|466
1611897600000|2021-01-29 05:20:00|134.75|133.25|134.51|133.01|134.81|133.31|134.35|132.85|442
1611897900000|2021-01-29 05:25:00|134.52|133.02|134.32|132.82|134.64|133.14|133.87|132.37|504
1611898200000|2021-01-29 05:30:00|134.31|132.81|135.21|133.71|135.26|133.76|134.12|132.62|452
1611898500000|2021-01-29 05:35:00|135.22|133.72|135|133.5|135.27|133.77|134.98|133.48|433
1611898800000|2021-01-29 05:40:00|134.99|133.49|135.18|133.68|135.37|133.87|134.81|133.31|414
1611899100000|2021-01-29 05:45:00|135.17|133.67|135.64|134.14|135.66|134.16|134.45|132.95|512
1611899400000|2021-01-29 05:50:00|135.65|134.15|135.88|134.38|136.04|134.54|135.65|134.15|587
1611899700000|2021-01-29 05:55:00|135.89|134.39|135.63|134.13|136.1|134.6|135.36|133.86|568
1611900000000|2021-01-29 06:00:00|135.65|134.15|134.77|133.27|135.69|134.19|134.59|133.09|551
1611900300000|2021-01-29 06:05:00|134.78|133.28|134.26|132.76|134.93|133.43|133.97|132.47|604
1611900600000|2021-01-29 06:10:00|134.25|132.75|135.13|133.63|135.19|133.69|134.22|132.72|572
1611900900000|2021-01-29 06:15:00|135.14|133.64|134.74|133.24|135.27|133.77|134.58|133.08|568
1611901200000|2021-01-29 06:20:00|134.78|133.28|134.9|133.4|135.02|133.52|134.5|133|463
1611901500000|2021-01-29 06:25:00|134.91|133.41|134.83|133.33|135.23|133.73|134.71|133.21|473
1611901800000|2021-01-29 06:30:00|134.81|133.31|134.24|132.74|134.84|133.34|134.2|132.7|524
1611902100000|2021-01-29 06:35:00|134.23|132.73|134.45|132.95|134.56|133.06|134.12|132.62|518
1611902400000|2021-01-29 06:40:00|134.5|133|134.18|132.68|134.58|133.08|134.11|132.61|459
1611902700000|2021-01-29 06:45:00|134.17|132.67|133.96|132.46|134.49|132.99|133.94|132.44|472
1611903000000|2021-01-29 06:50:00|133.98|132.48|134.38|132.88|134.7|133.2|133.85|132.35|478
1611903300000|2021-01-29 06:55:00|134.36|132.86|134.65|133.15|134.65|133.15|134.12|132.62|433
1611903600000|2021-01-29 07:00:00|134.64|133.14|134.92|133.42|135.17|133.67|134.57|133.07|464
1611903900000|2021-01-29 07:05:00|134.89|133.39|135|133.5|135.24|133.74|134.8|133.3|346
1611904200000|2021-01-29 07:10:00|135.01|133.51|134.53|133.03|135.14|133.64|134.47|132.97|360
1611904500000|2021-01-29 07:15:00|134.54|133.04|134.2|132.7|134.8|133.3|134.16|132.66|479
1611904800000|2021-01-29 07:20:00|134.19|132.69|133.6|132.1|134.24|132.74|133.35|131.85|549
1611905100000|2021-01-29 07:25:00|133.59|132.09|133.02|131.52|133.76|132.26|132.9|131.4|459
1611905400000|2021-01-29 07:30:00|133.03|131.53|132.61|131.11|133.28|131.78|132.46|130.96|527
1611905700000|2021-01-29 07:35:00|132.65|131.15|133.05|131.55|133.8|132.3|132.58|131.08|532
1611906000000|2021-01-29 07:40:00|133.04|131.54|132.59|131.09|133.51|132.01|132.5|131|563
1611906300000|2021-01-29 07:45:00|132.57|131.07|133.31|131.81|133.36|131.86|132.57|131.07|500
1611906600000|2021-01-29 07:50:00|133.3|131.8|133.57|132.07|133.57|132.07|132.98|131.48|350
1611906900000|2021-01-29 07:55:00|133.56|132.06|133.62|132.12|133.67|132.17|133.08|131.58|446
1611907200000|2021-01-29 08:00:00|133.63|132.13|133.88|132.38|134.17|132.67|133.63|132.13|337
1611907500000|2021-01-29 08:05:00|133.89|132.39|134.34|132.84|134.36|132.86|133.89|132.39|326
1611907800000|2021-01-29 08:10:00|134.35|132.85|134.14|132.64|134.65|133.15|134.09|132.59|242
1611908100000|2021-01-29 08:15:00|134.15|132.65|132.99|131.49|134.15|132.65|132.93|131.43|388
1611908400000|2021-01-29 08:20:00|133.01|131.51|132.91|131.41|133.1|131.6|132.9|131.4|383
1611908700000|2021-01-29 08:25:00|132.92|131.42|132.78|131.28|133.3|131.8|132.75|131.25|338
1611909000000|2021-01-29 08:30:00|132.77|131.27|133.06|131.56|133.14|131.64|132.76|131.26|346
1611909300000|2021-01-29 08:35:00|133.04|131.54|134.35|132.85|134.35|132.85|132.88|131.38|424
1611909600000|2021-01-29 08:40:00|134.34|132.84|135.8|134.3|135.93|134.43|134.25|132.75|525
1611909900000|2021-01-29 08:45:00|135.84|134.34|138.17|136.67|138.22|136.72|135.84|134.34|586
1611910200000|2021-01-29 08:50:00|138.15|136.65|138.69|137.19|138.7|137.2|136.59|135.09|612
1611910500000|2021-01-29 08:55:00|138.68|137.18|140.73|139.23|140.98|139.48|138.67|137.17|646
1611910800000|2021-01-29 09:00:00|140.75|139.25|140.36|138.86|143.09|141.59|139.02|137.52|629
1611911100000|2021-01-29 09:05:00|140.38|138.88|139.85|138.35|140.46|138.96|138.23|136.73|671
1611911400000|2021-01-29 09:10:00|139.84|138.34|140.37|138.87|141|139.5|139.64|138.14|676
1611911700000|2021-01-29 09:15:00|140.35|138.85|140.03|138.53|140.54|139.04|139.6|138.1|637
1611912000000|2021-01-29 09:20:00|139.98|138.48|140.47|138.97|140.95|139.45|139.9|138.4|643
1611912300000|2021-01-29 09:25:00|140.52|139.02|142.1|140.6|142.11|140.61|140.29|138.79|597
1611912600000|2021-01-29 09:30:00|142.09|140.59|142.82|141.32|143.1|141.6|141.2|139.7|645
1611912900000|2021-01-29 09:35:00|142.81|141.31|143.44|141.94|143.49|141.99|142.53|141.03|648
1611913200000|2021-01-29 09:40:00|143.43|141.93|141.31|139.81|143.6|142.1|141.3|139.8|556
1611913500000|2021-01-29 09:45:00|141.32|139.82|142.39|140.89|142.41|140.91|141.16|139.66|638
1611913800000|2021-01-29 09:50:00|142.4|140.9|142.11|140.61|142.78|141.28|141.87|140.37|596
1611914100000|2021-01-29 09:55:00|142.1|140.6|142.01|140.51|142.55|141.05|141.74|140.24|584
1611914400000|2021-01-29 10:00:00|142.05|140.55|142.16|140.66|142.65|141.15|141.52|140.02|540
1611914700000|2021-01-29 10:05:00|142.14|140.64|140.61|139.11|142.24|140.74|140.48|138.98|571
1611915000000|2021-01-29 10:10:00|140.64|139.14|141.11|139.61|141.34|139.84|140.63|139.13|712
1611915300000|2021-01-29 10:15:00|141.1|139.6|139.99|138.49|141.22|139.72|139.88|138.38|636
1611915600000|2021-01-29 10:20:00|140|138.5|140.04|138.54|140.61|139.11|139.79|138.29|604
1611915900000|2021-01-29 10:25:00|140.03|138.53|139.1|137.6|140.04|138.54|138.97|137.47|607
1611916200000|2021-01-29 10:30:00|139.12|137.62|141.02|139.52|141.07|139.57|139.1|137.6|730
1611916500000|2021-01-29 10:35:00|141|139.5|141.04|139.54|141.28|139.78|140.67|139.17|650
1611916800000|2021-01-29 10:40:00|141.05|139.55|139.85|138.35|141.16|139.66|139.75|138.25|607
1611917100000|2021-01-29 10:45:00|139.83|138.33|140.17|138.67|140.72|139.22|139.8|138.3|606
1611917400000|2021-01-29 10:50:00|140.16|138.66|140.84|139.34|140.85|139.35|140.16|138.66|618
1611917700000|2021-01-29 10:55:00|140.85|139.35|141.95|140.45|142.02|140.52|140.84|139.34|541
1611918000000|2021-01-29 11:00:00|141.98|140.48|142.83|141.33|142.91|141.41|141.95|140.45|710
1611918300000|2021-01-29 11:05:00|142.84|141.34|142.62|141.12|143.42|141.92|142.61|141.11|680
1611918600000|2021-01-29 11:10:00|142.64|141.14|142.6|141.1|142.85|141.35|142.21|140.71|713
1611918900000|2021-01-29 11:15:00|142.58|141.08|141.74|140.24|142.8|141.3|141.47|139.97|709
1611919200000|2021-01-29 11:20:00|141.75|140.25|142.32|140.82|142.42|140.92|141.68|140.18|701
1611919500000|2021-01-29 11:25:00|142.31|140.81|142.81|141.31|142.85|141.35|141.97|140.47|728
1611919800000|2021-01-29 11:30:00|142.83|141.33|143.12|141.62|143.18|141.68|142.4|140.9|620
1611920100000|2021-01-29 11:35:00|143.16|141.66|144.06|142.56|144.1|142.6|143.07|141.57|661
1611920400000|2021-01-29 11:40:00|144.05|142.55|142.64|141.14|144.56|143.06|142.61|141.11|738
1611920700000|2021-01-29 11:45:00|142.66|141.16|142.79|141.29|143.38|141.88|142.66|141.16|676
1611921000000|2021-01-29 11:50:00|142.8|141.3|142.39|140.89|142.97|141.47|142.29|140.79|638
1611921300000|2021-01-29 11:55:00|142.4|140.9|142.67|141.17|142.82|141.32|142|140.5|637
1611921600000|2021-01-29 12:00:00|142.66|141.16|142.9|141.4|142.9|141.4|141.92|140.42|746
1611921900000|2021-01-29 12:05:00|142.91|141.41|142.71|141.21|142.97|141.47|142.3|140.8|653
1611922200000|2021-01-29 12:10:00|142.7|141.2|142.13|140.63|142.77|141.27|142.06|140.56|565
1611922500000|2021-01-29 12:15:00|142.12|140.62|141.87|140.37|142.34|140.84|141.82|140.32|614
1611922800000|2021-01-29 12:20:00|141.88|140.38|142.35|140.85|142.47|140.97|141.74|140.24|543
1611923100000|2021-01-29 12:25:00|142.38|140.88|142.99|141.49|143.03|141.53|142.35|140.85|471
1611923400000|2021-01-29 12:30:00|143|141.5|143.08|141.58|143.45|141.95|142.74|141.24|629
1611923700000|2021-01-29 12:35:00|143.06|141.56|143.03|141.53|143.29|141.79|142.51|141.01|601
1611924000000|2021-01-29 12:40:00|143.14|141.64|143.22|141.72|143.33|141.83|142.82|141.32|574
1611924300000|2021-01-29 12:45:00|143.2|141.7|143.29|141.79|143.5|142|143.01|141.51|596
1611924600000|2021-01-29 12:50:00|143.25|141.75|144.27|142.77|144.27|142.77|143.09|141.59|500
1611924900000|2021-01-29 12:55:00|144.26|142.76|145.17|143.67|145.41|143.91|144.18|142.68|604
1611925200000|2021-01-29 13:00:00|145.18|143.68|143.76|142.26|145.34|143.84|143.74|142.24|649
1611925500000|2021-01-29 13:05:00|143.79|142.29|143.22|141.72|143.79|142.29|142.88|141.38|609
1611925800000|2021-01-29 13:10:00|143.24|141.74|143.49|141.99|143.59|142.09|143.07|141.57|486
1611926100000|2021-01-29 13:15:00|143.48|141.98|143.34|141.84|143.92|142.42|143.33|141.83|504
1611926400000|2021-01-29 13:20:00|143.35|141.85|143.67|142.17|143.92|142.42|143.21|141.71|499
1611926700000|2021-01-29 13:25:00|143.66|142.16|143.47|141.97|143.79|142.29|143.39|141.89|452
1611927000000|2021-01-29 13:30:00|143.48|141.98|143.66|142.16|143.97|142.47|143.46|141.96|514
1611927300000|2021-01-29 13:35:00|143.67|142.17|143.44|141.94|143.88|142.38|143.36|141.86|500
1611927600000|2021-01-29 13:40:00|143.45|141.95|143.88|142.38|144.07|142.57|143.32|141.82|500
1611927900000|2021-01-29 13:45:00|143.87|142.37|144.34|142.84|144.62|143.12|143.82|142.32|548
1611928200000|2021-01-29 13:50:00|144.28|142.78|145.68|144.18|145.68|144.18|144.28|142.78|479
1611928500000|2021-01-29 13:55:00|145.65|144.15|145.21|143.71|145.85|144.35|145.18|143.68|425
1611928800000|2021-01-29 14:00:00|145.22|143.72|144.87|143.37|146.25|144.75|144.73|143.23|551
1611929100000|2021-01-29 14:05:00|144.88|143.38|144.33|142.83|145.13|143.63|144.12|142.62|687
1611929400000|2021-01-29 14:10:00|144.34|142.84|144.67|143.17|144.74|143.24|144.08|142.58|599
1611929700000|2021-01-29 14:15:00|144.72|143.22|143.99|142.49|144.95|143.45|143.95|142.45|578
1611930000000|2021-01-29 14:20:00|144.05|142.55|144.07|142.57|144.4|142.9|143.98|142.48|586
1611930300000|2021-01-29 14:25:00|144.09|142.59|143.93|142.43|144.33|142.83|143.93|142.43|439
1611930600000|2021-01-29 14:30:00|143.91|142.41|142.43|140.93|144.19|142.69|142.42|140.92|533
1611930900000|2021-01-29 14:35:00|142.44|140.94|142.26|140.76|142.49|140.99|141.73|140.23|637
1611931200000|2021-01-29 14:40:00|142.3|140.8|140.75|139.25|142.59|141.09|140.45|138.95|667
1611931500000|2021-01-29 14:45:00|140.74|139.24|141.55|140.05|141.72|140.22|140.67|139.17|558
1611931800000|2021-01-29 14:50:00|141.6|140.1|141.53|140.03|142.06|140.56|141.28|139.78|473
1611932100000|2021-01-29 14:55:00|141.47|139.97|141.69|140.19|142.02|140.52|141.34|139.84|416
1611932400000|2021-01-29 15:00:00|141.68|140.18|142.48|140.98|142.61|141.11|141.68|140.18|344
1611932700000|2021-01-29 15:05:00|142.49|140.99|142.57|141.07|142.63|141.13|142.35|140.85|342
1611933000000|2021-01-29 15:10:00|142.58|141.08|142.65|141.15|142.77|141.27|142.07|140.57|346
1611933300000|2021-01-29 15:15:00|142.92|141.42|141.75|140.25|142.94|141.44|141.51|140.01|404
1611933600000|2021-01-29 15:20:00|141.81|140.31|142.21|140.71|142.41|140.91|141.68|140.18|423
1611933900000|2021-01-29 15:25:00|142.23|140.73|142.26|140.76|142.67|141.17|142.13|140.63|406
1611934200000|2021-01-29 15:30:00|142.31|140.81|142.13|140.63|142.64|141.14|141.51|140.01|424
1611934500000|2021-01-29 15:35:00|142.18|140.68|141.65|140.15|142.27|140.77|141.43|139.93|552
1611934800000|2021-01-29 15:40:00|141.67|140.17|141.58|140.08|141.74|140.24|141.14|139.64|447
1611935100000|2021-01-29 15:45:00|141.57|140.07|142|140.5|142.21|140.71|141.3|139.8|464
1611935400000|2021-01-29 15:50:00|141.99|140.49|141.92|140.42|142.12|140.62|141.34|139.84|581
1611935700000|2021-01-29 15:55:00|141.93|140.43|143.5|142|143.62|142.12|141.9|140.4|544
1611936000000|2021-01-29 16:00:00|143.51|142.01|143.21|141.71|144.55|143.05|142.93|141.43|843
1611936300000|2021-01-29 16:05:00|143.2|141.7|143.08|141.58|143.96|142.46|142.89|141.39|723
1611936600000|2021-01-29 16:10:00|143.07|141.57|142.91|141.41|143.23|141.73|142.29|140.79|662
1611936900000|2021-01-29 16:15:00|142.93|141.43|142.9|141.4|143.2|141.7|142.72|141.22|485
1611937200000|2021-01-29 16:20:00|142.89|141.39|142.24|140.74|142.93|141.43|141.93|140.43|522
1611937500000|2021-01-29 16:25:00|142.29|140.79|141.59|140.09|142.43|140.93|141.53|140.03|570
1611937800000|2021-01-29 16:30:00|141.58|140.08|140.98|139.48|141.82|140.32|140.95|139.45|584
1611938100000|2021-01-29 16:35:00|140.96|139.46|141.09|139.59|141.29|139.79|140.67|139.17|562
1611938400000|2021-01-29 16:40:00|141.08|139.58|140.47|138.97|141.1|139.6|140.02|138.52|491
1611938700000|2021-01-29 16:45:00|140.48|138.98|140.8|139.3|141.04|139.54|140.48|138.98|559
1611939000000|2021-01-29 16:50:00|140.79|139.29|138.69|137.19|140.79|139.29|138.56|137.06|770
1611939300000|2021-01-29 16:55:00|138.65|137.15|139.44|137.94|139.6|138.1|138.12|136.62|630
1611939600000|2021-01-29 17:00:00|139.43|137.93|138.65|137.15|139.91|138.41|138.51|137.01|686
1611939900000|2021-01-29 17:05:00|138.69|137.19|139.23|137.73|139.37|137.87|138.17|136.67|620
1611940200000|2021-01-29 17:10:00|139.24|137.74|138.54|137.04|139.45|137.95|138.46|136.96|642
1611940500000|2021-01-29 17:15:00|138.52|137.02|139.46|137.96|139.62|138.12|138.38|136.88|492
1611940800000|2021-01-29 17:20:00|139.47|137.97|139|137.5|139.77|138.27|138.94|137.44|396
1611941100000|2021-01-29 17:25:00|138.89|137.39|138.51|137.01|139.18|137.68|138.5|137|403
1611941400000|2021-01-29 17:30:00|138.53|137.03|138.78|137.28|138.78|137.28|138.31|136.81|453
1611941700000|2021-01-29 17:35:00|138.79|137.29|138.65|137.15|139.19|137.69|138.61|137.11|548
1611942000000|2021-01-29 17:40:00|138.64|137.14|138.03|136.53|138.68|137.18|137.77|136.27|581
1611942300000|2021-01-29 17:45:00|138.02|136.52|137.69|136.19|138.27|136.77|137.68|136.18|607
1611942600000|2021-01-29 17:50:00|137.68|136.18|137.2|135.7|137.79|136.29|137.14|135.64|583
1611942900000|2021-01-29 17:55:00|137.21|135.71|137.2|135.7|137.66|136.16|136.95|135.45|642
1611943200000|2021-01-29 18:00:00|137.19|135.69|137.11|135.61|138.05|136.55|137.03|135.53|617
1611943500000|2021-01-29 18:05:00|137.15|135.65|137.22|135.72|137.66|136.16|136.96|135.46|651
1611943800000|2021-01-29 18:10:00|137.23|135.73|136.11|134.61|137.49|135.99|136.09|134.59|667
1611944100000|2021-01-29 18:15:00|136.1|134.6|135.87|134.37|136.6|135.1|135.8|134.3|552
1611944400000|2021-01-29 18:20:00|135.88|134.38|135.57|134.07|136.19|134.69|135.23|133.73|613
1611944700000|2021-01-29 18:25:00|135.58|134.08|135.66|134.16|136.4|134.9|135.55|134.05|641
1611945000000|2021-01-29 18:30:00|135.65|134.15|137.05|135.55|137.1|135.6|135.64|134.14|452
1611945300000|2021-01-29 18:35:00|137.08|135.58|136.82|135.32|137.14|135.64|136.54|135.04|517
1611945600000|2021-01-29 18:40:00|136.76|135.26|136.24|134.74|136.85|135.35|136.19|134.69|486
1611945900000|2021-01-29 18:45:00|136.22|134.72|135.6|134.1|136.31|134.81|134.83|133.33|709
1611946200000|2021-01-29 18:50:00|135.59|134.09|136.37|134.87|136.58|135.08|135.59|134.09|620
1611946500000|2021-01-29 18:55:00|136.38|134.88|136.79|135.29|136.89|135.39|136.15|134.65|432
1611946800000|2021-01-29 19:00:00|136.8|135.3|137.02|135.52|137.1|135.6|136.53|135.03|376
1611947100000|2021-01-29 19:05:00|137.01|135.51|136.47|134.97|137.06|135.56|136.37|134.87|378
1611947400000|2021-01-29 19:10:00|136.46|134.96|136.65|135.15|137.42|135.92|136.25|134.75|592
1611947700000|2021-01-29 19:15:00|136.66|135.16|135.64|134.14|136.69|135.19|135.46|133.96|592
1611948000000|2021-01-29 19:20:00|135.65|134.15|135.61|134.11|135.88|134.38|134.94|133.44|658
1611948300000|2021-01-29 19:25:00|135.57|134.07|134.99|133.49|135.76|134.26|134.98|133.48|580
1611948600000|2021-01-29 19:30:00|134.98|133.48|135.14|133.64|135.41|133.91|133.98|132.48|685
1611948900000|2021-01-29 19:35:00|135.15|133.65|135.78|134.28|136.14|134.64|134.91|133.41|581
1611949200000|2021-01-29 19:40:00|135.76|134.26|135.31|133.81|135.76|134.26|134.68|133.18|665
1611949500000|2021-01-29 19:45:00|135.34|133.84|134.12|132.62|135.53|134.03|133.95|132.45|787
1611949800000|2021-01-29 19:50:00|134.13|132.63|135.29|133.79|135.38|133.88|134|132.5|660
1611950100000|2021-01-29 19:55:00|135.28|133.78|136.02|134.52|136.21|134.71|135.24|133.74|554
1611950400000|2021-01-29 20:00:00|136.04|134.54|135.49|133.99|136.38|134.88|135.34|133.84|673
1611950700000|2021-01-29 20:05:00|135.47|133.97|136.36|134.86|136.49|134.99|135.46|133.96|726
1611951000000|2021-01-29 20:10:00|136.39|134.89|135.72|134.22|136.46|134.96|135.64|134.14|569
1611951300000|2021-01-29 20:15:00|135.73|134.23|136.25|134.75|136.47|134.97|135.72|134.22|604
1611951600000|2021-01-29 20:20:00|136.3|134.8|136.54|135.04|136.78|135.28|136.27|134.77|590
1611951900000|2021-01-29 20:25:00|136.55|135.05|136.48|134.98|136.6|135.1|136.32|134.82|479
1611952200000|2021-01-29 20:30:00|136.5|135|136.28|134.78|136.67|135.17|136.17|134.67|452
1611952500000|2021-01-29 20:35:00|136.27|134.77|136.6|135.1|136.74|135.24|136.27|134.77|464
1611952800000|2021-01-29 20:40:00|136.61|135.11|136.14|134.64|136.75|135.25|136.12|134.62|537
1611953100000|2021-01-29 20:45:00|136.13|134.63|135.91|134.41|136.25|134.75|135.89|134.39|473
1611953400000|2021-01-29 20:50:00|135.9|134.4|136.5|135|136.54|135.04|135.89|134.39|475
1611953700000|2021-01-29 20:55:00|136.51|135.01|135.71|134.21|136.53|135.03|135.36|133.86|501
1611954000000|2021-01-29 21:00:00|135.72|134.22|135.56|134.06|135.73|134.23|135.26|133.76|570
1611954300000|2021-01-29 21:05:00|135.57|134.07|136.16|134.66|136.34|134.84|135.55|134.05|470
1611954600000|2021-01-29 21:10:00|136.15|134.65|135.4|133.9|136.15|134.65|135.12|133.62|568
1611954900000|2021-01-29 21:15:00|135.39|133.89|136.14|134.64|136.27|134.77|135.29|133.79|528
1611955200000|2021-01-29 21:20:00|136.12|134.62|136.91|135.41|136.95|135.45|136.08|134.58|512
1611955500000|2021-01-29 21:25:00|136.9|135.4|137.11|135.61|137.2|135.7|136.39|134.89|616
1611955800000|2021-01-29 21:30:00|137.1|135.6|136.63|135.13|137.1|135.6|136.62|135.12|491
1611956100000|2021-01-29 21:35:00|136.64|135.14|136.43|134.93|136.72|135.22|136.3|134.8|377
1611956400000|2021-01-29 21:40:00|136.45|134.95|136.52|135.02|136.85|135.35|136.36|134.86|441
1611956700000|2021-01-29 21:45:00|136.51|135.01|136.78|135.28|136.82|135.32|136.13|134.63|402
1611957000000|2021-01-29 21:50:00|136.79|135.29|136.64|135.14|136.86|135.36|136.53|135.03|346
1611957300000|2021-01-29 21:55:00|136.65|135.15|137.08|135.58|137.13|135.63|136.65|135.15|310
1611993600000|2021-01-30 08:00:00|132.27|130.77|132.1|130.6|132.43|130.93|131.91|130.41|368
1611993900000|2021-01-30 08:05:00|132.09|130.59|132.01|130.51|132.29|130.79|131.95|130.45|288
1611994200000|2021-01-30 08:10:00|132|130.5|132.14|130.64|132.29|130.79|131.99|130.49|364
1611994500000|2021-01-30 08:15:00|132.15|130.65|132.05|130.55|132.22|130.72|131.88|130.38|311
1611994800000|2021-01-30 08:20:00|132.06|130.56|131.78|130.28|132.11|130.61|131.75|130.25|311
1611995100000|2021-01-30 08:25:00|131.77|130.27|131.6|130.1|131.78|130.28|131.45|129.95|344
1611995400000|2021-01-30 08:30:00|131.59|130.09|131.46|129.96|131.72|130.22|131.44|129.94|329
1611995700000|2021-01-30 08:35:00|131.45|129.95|131.47|129.97|131.8|130.3|131.45|129.95|406
1611996000000|2021-01-30 08:40:00|131.48|129.98|131.55|130.05|131.73|130.23|131.43|129.93|350
1611996300000|2021-01-30 08:45:00|131.53|130.03|131.42|129.92|131.66|130.16|131.4|129.9|291
1611996600000|2021-01-30 08:50:00|131.4|129.9|131.09|129.59|131.41|129.91|131.07|129.57|360
1611996900000|2021-01-30 08:55:00|131.1|129.6|131.4|129.9|131.45|129.95|131.1|129.6|293
1611997200000|2021-01-30 09:00:00|131.41|129.91|131.51|130.01|131.61|130.11|131.38|129.88|319
1611997500000|2021-01-30 09:05:00|131.49|129.99|132.39|130.89|132.52|131.02|131.14|129.64|541
1611997800000|2021-01-30 09:10:00|132.38|130.88|132.53|131.03|132.54|131.04|132|130.5|489
1611998100000|2021-01-30 09:15:00|132.52|131.02|132.26|130.76|132.53|131.03|132.08|130.58|412
1611998400000|2021-01-30 09:20:00|132.25|130.75|131.92|130.42|132.39|130.89|131.91|130.41|332
1611998700000|2021-01-30 09:25:00|131.91|130.41|131.57|130.07|132|130.5|131.44|129.94|296
1611999000000|2021-01-30 09:30:00|131.58|130.08|131.42|129.92|131.61|130.11|131.41|129.91|275
1611999300000|2021-01-30 09:35:00|131.41|129.91|131.81|130.31|131.81|130.31|131.31|129.81|272
1611999600000|2021-01-30 09:40:00|131.78|130.28|131.87|130.37|132.05|130.55|131.76|130.26|269
1611999900000|2021-01-30 09:45:00|131.88|130.38|131.58|130.08|131.91|130.41|131.56|130.06|220
1612000200000|2021-01-30 09:50:00|131.57|130.07|131.94|130.44|131.94|130.44|131.55|130.05|293
1612000500000|2021-01-30 09:55:00|131.93|130.43|131.64|130.14|131.95|130.45|131.58|130.08|348
1612000800000|2021-01-30 10:00:00|131.63|130.13|131.31|129.81|131.96|130.46|131.31|129.81|367
1612001100000|2021-01-30 10:05:00|131.3|129.8|131.18|129.68|131.31|129.81|130.91|129.41|356
1612001400000|2021-01-30 10:10:00|131.17|129.67|130.93|129.43|131.31|129.81|130.93|129.43|293
1612001700000|2021-01-30 10:15:00|130.94|129.44|130.63|129.13|131.01|129.51|130.5|129|398
1612002000000|2021-01-30 10:20:00|130.62|129.12|130.71|129.21|130.83|129.33|130.52|129.02|340
1612002300000|2021-01-30 10:25:00|130.72|129.22|131.3|129.8|131.45|129.95|130.69|129.19|394
1612002600000|2021-01-30 10:30:00|131.29|129.79|131.91|130.41|132.11|130.61|131.29|129.79|408
1612002900000|2021-01-30 10:35:00|131.88|130.38|131.97|130.47|132.01|130.51|131.73|130.23|369
1612003200000|2021-01-30 10:40:00|131.96|130.46|132.01|130.51|132.12|130.62|131.84|130.34|323
1612003500000|2021-01-30 10:45:00|132|130.5|132.22|130.72|132.22|130.72|131.57|130.07|361
1612003800000|2021-01-30 10:50:00|132.21|130.71|132.85|131.35|133.17|131.67|132.2|130.7|510
1612004100000|2021-01-30 10:55:00|132.84|131.34|133.27|131.77|133.33|131.83|132.74|131.24|486
1612004400000|2021-01-30 11:00:00|133.26|131.76|132.86|131.36|133.39|131.89|132.59|131.09|447
1612004700000|2021-01-30 11:05:00|132.85|131.35|132.34|130.84|132.85|131.35|132.26|130.76|364
1612005000000|2021-01-30 11:10:00|132.33|130.83|132.09|130.59|132.54|131.04|132.09|130.59|304
1612005300000|2021-01-30 11:15:00|132.1|130.6|131.86|130.36|132.21|130.71|131.31|129.81|419
1612005600000|2021-01-30 11:20:00|131.84|130.34|132.3|130.8|132.32|130.82|131.62|130.12|347
1612005900000|2021-01-30 11:25:00|132.31|130.81|132.41|130.91|132.66|131.16|132.31|130.81|299
1612006200000|2021-01-30 11:30:00|132.42|130.92|131.82|130.32|132.51|131.01|131.77|130.27|356
1612006500000|2021-01-30 11:35:00|131.81|130.31|131.31|129.81|131.81|130.31|131.19|129.69|482
1612006800000|2021-01-30 11:40:00|131.32|129.82|131.49|129.99|131.57|130.07|131.21|129.71|359
1612007100000|2021-01-30 11:45:00|131.45|129.95|131.8|130.3|131.89|130.39|131.34|129.84|263
1612007400000|2021-01-30 11:50:00|131.79|130.29|130.97|129.47|131.95|130.45|130.97|129.47|352
1612007700000|2021-01-30 11:55:00|130.98|129.48|131.05|129.55|131.08|129.58|130.84|129.34|306
1612008000000|2021-01-30 12:00:00|131.06|129.56|130.87|129.37|131.25|129.75|130.59|129.09|469
1612008300000|2021-01-30 12:05:00|130.86|129.36|131.65|130.15|131.75|130.25|130.86|129.36|339
1612008600000|2021-01-30 12:10:00|131.66|130.16|131.83|130.33|132.03|130.53|131.64|130.14|286
1612008900000|2021-01-30 12:15:00|131.82|130.32|130.63|129.13|131.82|130.32|130.51|129.01|418
1612009200000|2021-01-30 12:20:00|130.64|129.14|130.78|129.28|130.98|129.48|130.51|129.01|484
1612009500000|2021-01-30 12:25:00|130.79|129.29|130.22|128.72|130.85|129.35|130.21|128.71|400
1612009800000|2021-01-30 12:30:00|130.23|128.73|130.49|128.99|130.49|128.99|130.11|128.61|386
1612010100000|2021-01-30 12:35:00|130.48|128.98|130.41|128.91|130.64|129.14|130.36|128.86|274
1612010400000|2021-01-30 12:40:00|130.4|128.9|130.63|129.13|130.94|129.44|130.39|128.89|337
1612010700000|2021-01-30 12:45:00|130.61|129.11|130.53|129.03|130.75|129.25|130.16|128.66|498
1612011000000|2021-01-30 12:50:00|130.54|129.04|130.34|128.84|130.59|129.09|130.21|128.71|352
1612011300000|2021-01-30 12:55:00|130.35|128.85|130.53|129.03|130.64|129.14|130.34|128.84|271
1612011600000|2021-01-30 13:00:00|130.54|129.04|130.88|129.38|130.89|129.39|130.44|128.94|333
1612011900000|2021-01-30 13:05:00|130.89|129.39|130.7|129.2|130.9|129.4|130.1|128.6|432
1612012200000|2021-01-30 13:10:00|130.69|129.19|130.83|129.33|131|129.5|130.69|129.19|354
1612012500000|2021-01-30 13:15:00|130.82|129.32|130.52|129.02|130.9|129.4|130.28|128.78|366
1612012800000|2021-01-30 13:20:00|130.53|129.03|130.72|129.22|130.77|129.27|130.44|128.94|314
1612013100000|2021-01-30 13:25:00|130.73|129.23|131.16|129.66|131.23|129.73|130.7|129.2|357
1612013400000|2021-01-30 13:30:00|131.15|129.65|131.31|129.81|131.59|130.09|131.13|129.63|357
1612013700000|2021-01-30 13:35:00|131.32|129.82|130.89|129.39|131.32|129.82|130.88|129.38|284
1612014000000|2021-01-30 13:40:00|130.88|129.38|131.16|129.66|131.22|129.72|130.88|129.38|269
1612014300000|2021-01-30 13:45:00|131.15|129.65|131.44|129.94|131.44|129.94|131.15|129.65|262
1612014600000|2021-01-30 13:50:00|131.43|129.93|131.87|130.37|131.9|130.4|131.18|129.68|401
1612014900000|2021-01-30 13:55:00|131.86|130.36|132.49|130.99|132.61|131.11|131.82|130.32|509
1612015200000|2021-01-30 14:00:00|132.48|130.98|132.15|130.65|132.82|131.32|132.15|130.65|470
1612015500000|2021-01-30 14:05:00|132.14|130.64|132.4|130.9|132.4|130.9|131.67|130.17|385
1612015800000|2021-01-30 14:10:00|132.41|130.91|132.67|131.17|132.81|131.31|132.41|130.91|353
1612016100000|2021-01-30 14:15:00|132.68|131.18|132.43|130.93|132.76|131.26|132.43|130.93|332
1612016400000|2021-01-30 14:20:00|132.44|130.94|132.45|130.95|132.57|131.07|132.31|130.81|343
1612016700000|2021-01-30 14:25:00|132.46|130.96|132.88|131.38|132.89|131.39|132.35|130.85|368
1612017000000|2021-01-30 14:30:00|132.89|131.39|132.68|131.18|133.38|131.88|132.68|131.18|394
1612017300000|2021-01-30 14:35:00|132.69|131.19|132.92|131.42|133.07|131.57|132.68|131.18|335
1612017600000|2021-01-30 14:40:00|132.93|131.43|132.97|131.47|133.03|131.53|132.82|131.32|355
1612017900000|2021-01-30 14:45:00|132.96|131.46|133.57|132.07|133.58|132.08|132.96|131.46|345
1612018200000|2021-01-30 14:50:00|133.56|132.06|135.54|134.04|136.38|134.88|133.53|132.03|764
1612018500000|2021-01-30 14:55:00|135.53|134.03|135.35|133.85|136.04|134.54|135.07|133.57|597
1612018800000|2021-01-30 15:00:00|135.36|133.86|134.64|133.14|135.55|134.05|134.35|132.85|500
1612019100000|2021-01-30 15:05:00|134.63|133.13|134.6|133.1|134.93|133.43|134.51|133.01|380
1612019400000|2021-01-30 15:10:00|134.61|133.11|135.04|133.54|135.17|133.67|134.6|133.1|357
1612019700000|2021-01-30 15:15:00|135.03|133.53|134.78|133.28|135.21|133.71|134.78|133.28|276
1612020000000|2021-01-30 15:20:00|134.74|133.24|134.89|133.39|134.99|133.49|134.49|132.99|313
1612020300000|2021-01-30 15:25:00|134.9|133.4|134.96|133.46|135.08|133.58|134.87|133.37|338
1612020600000|2021-01-30 15:30:00|134.95|133.45|135.14|133.64|135.15|133.65|134.83|133.33|267
1612020900000|2021-01-30 15:35:00|135.13|133.63|135.03|133.53|135.16|133.66|134.88|133.38|306
1612021200000|2021-01-30 15:40:00|135.04|133.54|134.77|133.27|135.09|133.59|134.76|133.26|216
1612021500000|2021-01-30 15:45:00|134.76|133.26|135.07|133.57|135.26|133.76|134.72|133.22|401
1612021800000|2021-01-30 15:50:00|135.06|133.56|134.14|132.64|135.06|133.56|134.06|132.56|360
1612022100000|2021-01-30 15:55:00|134.13|132.63|133.86|132.36|134.19|132.69|133.42|131.92|342
1612022400000|2021-01-30 16:00:00|133.85|132.35|132.99|131.49|133.92|132.42|132.95|131.45|549
1612022700000|2021-01-30 16:05:00|133|131.5|131.88|130.38|133.09|131.59|130.96|129.46|550
1612023000000|2021-01-30 16:10:00|131.87|130.37|131.41|129.91|132.27|130.77|131.05|129.55|552
1612023300000|2021-01-30 16:15:00|131.4|129.9|131.88|130.38|131.96|130.46|131.37|129.87|431
1612023600000|2021-01-30 16:20:00|131.89|130.39|132.25|130.75|132.32|130.82|131.76|130.26|475
1612023900000|2021-01-30 16:25:00|132.24|130.74|132.2|130.7|133|131.5|131.92|130.42|586
1612024200000|2021-01-30 16:30:00|132.21|130.71|132.99|131.49|133.01|131.51|132.21|130.71|522
1612024500000|2021-01-30 16:35:00|132.98|131.48|132.96|131.46|133.11|131.61|132.17|130.67|506
1612024800000|2021-01-30 16:40:00|132.95|131.45|134.4|132.9|134.55|133.05|132.9|131.4|468
1612025100000|2021-01-30 16:45:00|134.38|132.88|133.99|132.49|134.94|133.44|133.93|132.43|615
1612025400000|2021-01-30 16:50:00|134|132.5|134.18|132.68|134.32|132.82|133.68|132.18|514
1612025700000|2021-01-30 16:55:00|134.19|132.69|134.25|132.75|134.5|133|134.07|132.57|493
1612026000000|2021-01-30 17:00:00|134.26|132.76|134.07|132.57|134.41|132.91|134.07|132.57|446
1612026300000|2021-01-30 17:05:00|134.08|132.58|133.86|132.36|134.16|132.66|133.86|132.36|239
1612026600000|2021-01-30 17:10:00|133.87|132.37|133.38|131.88|134.19|132.69|133.33|131.83|387
1612026900000|2021-01-30 17:15:00|133.39|131.89|133.67|132.17|133.77|132.27|133.38|131.88|403
1612027200000|2021-01-30 17:20:00|133.68|132.18|133.72|132.22|134.28|132.78|133.67|132.17|518
1612027500000|2021-01-30 17:25:00|133.73|132.23|133.89|132.39|134.03|132.53|133.73|132.23|457
1612027800000|2021-01-30 17:30:00|133.9|132.4|133.99|132.49|134.04|132.54|133.82|132.32|325
1612028100000|2021-01-30 17:35:00|133.98|132.48|133.69|132.19|134.1|132.6|133.58|132.08|320
1612028400000|2021-01-30 17:40:00|133.67|132.17|133.37|131.87|133.68|132.18|133.23|131.73|274
1612028700000|2021-01-30 17:45:00|133.39|131.89|133.78|132.28|133.95|132.45|133.39|131.89|325
1612029000000|2021-01-30 17:50:00|133.79|132.29|133.72|132.22|133.79|132.29|133.55|132.05|306
1612029300000|2021-01-30 17:55:00|133.75|132.25|133.85|132.35|133.98|132.48|133.62|132.12|402
1612029600000|2021-01-30 18:00:00|133.86|132.36|133.75|132.25|134.14|132.64|133.74|132.24|355
1612029900000|2021-01-30 18:05:00|133.74|132.24|133.5|132|133.74|132.24|133.27|131.77|347
1612030200000|2021-01-30 18:10:00|133.49|131.99|133.56|132.06|133.67|132.17|133.4|131.9|329
1612030500000|2021-01-30 18:15:00|133.57|132.07|133.7|132.2|133.77|132.27|133.53|132.03|258
1612030800000|2021-01-30 18:20:00|133.69|132.19|134.01|132.51|134.13|132.63|133.69|132.19|305
1612031100000|2021-01-30 18:25:00|134.02|132.52|134.08|132.58|134.14|132.64|133.98|132.48|247
1612031400000|2021-01-30 18:30:00|134.09|132.59|134.03|132.53|134.1|132.6|133.97|132.47|196
1612031700000|2021-01-30 18:35:00|134.04|132.54|134.06|132.56|134.17|132.67|134.01|132.51|228
1612032000000|2021-01-30 18:40:00|134.05|132.55|134.03|132.53|134.07|132.57|133.96|132.46|174
1612032300000|2021-01-30 18:45:00|134.02|132.52|134.14|132.64|134.18|132.68|134|132.5|175
1612032600000|2021-01-30 18:50:00|134.13|132.63|134.18|132.68|134.28|132.78|134.12|132.62|211
1612032900000|2021-01-30 18:55:00|134.17|132.67|134.79|133.29|134.84|133.34|134.14|132.64|295
1612033200000|2021-01-30 19:00:00|134.8|133.3|134.57|133.07|134.92|133.42|134.52|133.02|287
1612033500000|2021-01-30 19:05:00|134.55|133.05|134.43|132.93|134.68|133.18|134.4|132.9|276
1612033800000|2021-01-30 19:10:00|134.42|132.92|134.13|132.63|134.42|132.92|133.92|132.42|274
1612034100000|2021-01-30 19:15:00|134.12|132.62|133.38|131.88|134.14|132.64|133.28|131.78|335
1612034400000|2021-01-30 19:20:00|133.37|131.87|133.7|132.2|133.93|132.43|133.3|131.8|349
1612034700000|2021-01-30 19:25:00|133.71|132.21|133.89|132.39|133.91|132.41|133.62|132.12|283
1612035000000|2021-01-30 19:30:00|133.9|132.4|133.86|132.36|134.02|132.52|133.78|132.28|249
1612035300000|2021-01-30 19:35:00|133.85|132.35|134|132.5|134.02|132.52|133.79|132.29|291
1612035600000|2021-01-30 19:40:00|134.01|132.51|134.02|132.52|134.12|132.62|133.84|132.34|181
1612035900000|2021-01-30 19:45:00|134.03|132.53|134.19|132.69|134.21|132.71|134.02|132.52|210
1612036200000|2021-01-30 19:50:00|134.2|132.7|134.33|132.83|134.33|132.83|134.18|132.68|178
1612036500000|2021-01-30 19:55:00|134.34|132.84|134.42|132.92|134.55|133.05|134.34|132.84|234
1612036800000|2021-01-30 20:00:00|134.43|132.93|134.15|132.65|134.67|133.17|134.12|132.62|323
1612037100000|2021-01-30 20:05:00|134.14|132.64|134.02|132.52|134.14|132.64|133.87|132.37|250
1612037400000|2021-01-30 20:10:00|134.01|132.51|134.06|132.56|134.11|132.61|133.96|132.46|214
1612037700000|2021-01-30 20:15:00|134.07|132.57|134.33|132.83|134.38|132.88|134.03|132.53|337
1612038000000|2021-01-30 20:20:00|134.32|132.82|134.28|132.78|134.37|132.87|133.67|132.17|382
1612038300000|2021-01-30 20:25:00|134.29|132.79|134.45|132.95|134.58|133.08|134.29|132.79|262
1612038600000|2021-01-30 20:30:00|134.46|132.96|134.15|132.65|134.55|133.05|134.09|132.59|335
1612038900000|2021-01-30 20:35:00|134.16|132.66|134.05|132.55|134.24|132.74|134.02|132.52|260
1612039200000|2021-01-30 20:40:00|134.06|132.56|133.8|132.3|134.17|132.67|133.8|132.3|287
1612039500000|2021-01-30 20:45:00|133.81|132.31|134.26|132.76|134.34|132.84|133.79|132.29|292
1612039800000|2021-01-30 20:50:00|134.27|132.77|134.39|132.89|134.48|132.98|134.18|132.68|260
1612040100000|2021-01-30 20:55:00|134.4|132.9|133.9|132.4|134.4|132.9|133.85|132.35|325
1612040400000|2021-01-30 21:00:00|133.93|132.43|133.87|132.37|134.06|132.56|133.84|132.34|253
1612040700000|2021-01-30 21:05:00|133.88|132.38|133.93|132.43|134.08|132.58|133.86|132.36|199
1612041000000|2021-01-30 21:10:00|133.92|132.42|133.95|132.45|134.02|132.52|133.83|132.33|190
1612041300000|2021-01-30 21:15:00|133.96|132.46|133.91|132.41|134.01|132.51|133.8|132.3|209
1612041600000|2021-01-30 21:20:00|133.92|132.42|133.96|132.46|134.11|132.61|133.84|132.34|181
1612041900000|2021-01-30 21:25:00|133.95|132.45|134.53|133.03|134.55|133.05|133.8|132.3|389
1612042200000|2021-01-30 21:30:00|134.52|133.02|134.4|132.9|134.53|133.03|134.15|132.65|270
1612042500000|2021-01-30 21:35:00|134.39|132.89|134.29|132.79|134.43|132.93|134.25|132.75|274
1612042800000|2021-01-30 21:40:00|134.31|132.81|134.38|132.88|134.44|132.94|134.3|132.8|214
1612043100000|2021-01-30 21:45:00|134.37|132.87|134.32|132.82|134.41|132.91|134.28|132.78|193
1612043400000|2021-01-30 21:50:00|134.31|132.81|134.34|132.84|134.42|132.92|134.3|132.8|171
1612043700000|2021-01-30 21:55:00|134.33|132.83|134.85|133.35|134.85|133.35|134.33|132.83|228
1612044000000|2021-01-30 22:00:00|134.84|133.34|135.06|133.56|135.3|133.8|134.84|133.34|298
1612044300000|2021-01-30 22:05:00|135.05|133.55|135.18|133.68|135.2|133.7|134.62|133.12|239
1612044600000|2021-01-30 22:10:00|135.19|133.69|134.86|133.36|135.2|133.7|134.86|133.36|147
1612044900000|2021-01-30 22:15:00|134.87|133.37|134.84|133.34|134.9|133.4|134.84|133.34|113
1612045200000|2021-01-30 22:20:00|134.83|133.33|134.8|133.3|134.86|133.36|134.79|133.29|113
1612045500000|2021-01-30 22:25:00|134.78|133.28|134.68|133.18|134.81|133.31|134.61|133.11|120
1612045800000|2021-01-30 22:30:00|134.7|133.2|134.61|133.11|134.75|133.25|134.57|133.07|171
1612046100000|2021-01-30 22:35:00|134.62|133.12|134.74|133.24|134.82|133.32|134.53|133.03|183
1612046400000|2021-01-30 22:40:00|134.73|133.23|134.61|133.11|134.73|133.23|134.48|132.98|209
1612046700000|2021-01-30 22:45:00|134.62|133.12|134.63|133.13|134.67|133.17|134.57|133.07|146
1612047000000|2021-01-30 22:50:00|134.62|133.12|134.41|132.91|134.64|133.14|134.4|132.9|192
1612047300000|2021-01-30 22:55:00|134.4|132.9|134.3|132.8|134.51|133.01|134.29|132.79|186
1612047600000|2021-01-30 23:00:00|134.29|132.79|134.25|132.75|134.29|132.79|134.16|132.66|252
1612047900000|2021-01-30 23:05:00|134.24|132.74|134.22|132.72|134.29|132.79|134.12|132.62|248
1612048200000|2021-01-30 23:10:00|134.21|132.71|134.05|132.55|134.25|132.75|133.95|132.45|364
1612048500000|2021-01-30 23:15:00|134.04|132.54|134.02|132.52|134.13|132.63|133.96|132.46|348
1612048800000|2021-01-30 23:20:00|134.01|132.51|133.54|132.04|134.02|132.52|133.4|131.9|434
1612049100000|2021-01-30 23:25:00|133.55|132.05|133.98|132.48|134|132.5|133.53|132.03|369
1612049400000|2021-01-30 23:30:00|133.99|132.49|133.98|132.48|134.14|132.64|133.92|132.42|266
1612049700000|2021-01-30 23:35:00|133.99|132.49|134|132.5|134.28|132.78|133.98|132.48|311
1612050000000|2021-01-30 23:40:00|133.99|132.49|134.22|132.72|134.45|132.95|133.96|132.46|351
1612050300000|2021-01-30 23:45:00|134.23|132.73|134.33|132.83|134.47|132.97|134.16|132.66|316
1612050600000|2021-01-30 23:50:00|134.32|132.82|134.35|132.85|134.51|133.01|134.12|132.62|342
1612050900000|2021-01-30 23:55:00|134.34|132.84|134.22|132.72|134.34|132.84|133.93|132.43|364
1612051200000|2021-01-31 00:00:00|134.21|132.71|133.79|132.29|134.21|132.71|133.08|131.58|509
1612051500000|2021-01-31 00:05:00|133.78|132.28|133.62|132.12|134.23|132.73|133.61|132.11|368
1612051800000|2021-01-31 00:10:00|133.63|132.13|133.71|132.21|133.77|132.27|133.55|132.05|270
1612052100000|2021-01-31 00:15:00|133.7|132.2|133.35|131.85|133.75|132.25|133.35|131.85|269
1612052400000|2021-01-31 00:20:00|133.36|131.86|133.29|131.79|133.47|131.97|133.28|131.78|226
1612052700000|2021-01-31 00:25:00|133.28|131.78|132.95|131.45|133.29|131.79|132.93|131.43|276
1612053000000|2021-01-31 00:30:00|132.96|131.46|133.26|131.76|133.3|131.8|132.93|131.43|305
1612053300000|2021-01-31 00:35:00|133.25|131.75|132.9|131.4|133.39|131.89|132.9|131.4|366
1612053600000|2021-01-31 00:40:00|132.92|131.42|132.83|131.33|133.04|131.54|132.28|130.78|403
1612053900000|2021-01-31 00:45:00|132.84|131.34|132.81|131.31|132.97|131.47|132.62|131.12|312
1612054200000|2021-01-31 00:50:00|132.82|131.32|132.81|131.31|133.02|131.52|132.79|131.29|333
1612054500000|2021-01-31 00:55:00|132.8|131.3|133.1|131.6|133.19|131.69|132.77|131.27|320
1612054800000|2021-01-31 01:00:00|133.09|131.59|133.18|131.68|133.2|131.7|132.91|131.41|346
1612055100000|2021-01-31 01:05:00|133.17|131.67|133.2|131.7|133.48|131.98|133.11|131.61|335
1612055400000|2021-01-31 01:10:00|133.19|131.69|134.15|132.65|134.25|132.75|133.1|131.6|369
1612055700000|2021-01-31 01:15:00|134.14|132.64|134.87|133.37|135.11|133.61|134.02|132.52|447
1612056000000|2021-01-31 01:20:00|134.9|133.4|135.35|133.85|135.75|134.25|134.9|133.4|427
1612056300000|2021-01-31 01:25:00|135.34|133.84|134.65|133.15|135.35|133.85|134.59|133.09|352
1612056600000|2021-01-31 01:30:00|134.66|133.16|134.68|133.18|134.72|133.22|134.46|132.96|281
1612056900000|2021-01-31 01:35:00|134.67|133.17|134.65|133.15|134.86|133.36|134.54|133.04|288
1612057200000|2021-01-31 01:40:00|134.66|133.16|134.48|132.98|134.68|133.18|134.48|132.98|245
1612057500000|2021-01-31 01:45:00|134.49|132.99|133.77|132.27|134.57|133.07|133.77|132.27|255
1612057800000|2021-01-31 01:50:00|133.78|132.28|134.85|133.35|134.85|133.35|133.78|132.28|413
1612058100000|2021-01-31 01:55:00|134.86|133.36|135.22|133.72|135.45|133.95|134.84|133.34|399
1612058400000|2021-01-31 02:00:00|135.23|133.73|134.77|133.27|135.4|133.9|134.63|133.13|361
1612058700000|2021-01-31 02:05:00|134.78|133.28|134.73|133.23|135.06|133.56|134.53|133.03|388
1612059000000|2021-01-31 02:10:00|134.72|133.22|134.63|133.13|134.81|133.31|134.57|133.07|288
1612059300000|2021-01-31 02:15:00|134.66|133.16|134.02|132.52|134.67|133.17|134.01|132.51|383
1612059600000|2021-01-31 02:20:00|134.01|132.51|133.43|131.93|134.16|132.66|133.4|131.9|454
1612059900000|2021-01-31 02:25:00|133.42|131.92|133.65|132.15|133.73|132.23|133.41|131.91|327
1612060200000|2021-01-31 02:30:00|133.64|132.14|133.29|131.79|133.73|132.23|133.25|131.75|422
1612060500000|2021-01-31 02:35:00|133.3|131.8|133.19|131.69|133.47|131.97|133.16|131.66|317
1612060800000|2021-01-31 02:40:00|133.2|131.7|133.02|131.52|133.29|131.79|132.86|131.36|412
1612061100000|2021-01-31 02:45:00|133.03|131.53|133.14|131.64|133.14|131.64|132.92|131.42|255
1612061400000|2021-01-31 02:50:00|133.13|131.63|133.18|131.68|133.23|131.73|133.05|131.55|261
1612061700000|2021-01-31 02:55:00|133.19|131.69|133.17|131.67|133.22|131.72|133.11|131.61|242
1612062000000|2021-01-31 03:00:00|133.16|131.66|133.13|131.63|133.36|131.86|132.82|131.32|368
1612062300000|2021-01-31 03:05:00|133.12|131.62|133|131.5|133.23|131.73|132.97|131.47|339
1612062600000|2021-01-31 03:10:00|132.99|131.49|133.19|131.69|133.2|131.7|132.99|131.49|287
1612062900000|2021-01-31 03:15:00|133.2|131.7|133.17|131.67|133.24|131.74|133.08|131.58|264
1612063200000|2021-01-31 03:20:00|133.18|131.68|132.88|131.38|133.19|131.69|132.84|131.34|258
1612063500000|2021-01-31 03:25:00|132.89|131.39|133.3|131.8|133.3|131.8|132.69|131.19|331
1612063800000|2021-01-31 03:30:00|133.32|131.82|133.76|132.26|133.93|132.43|133.18|131.68|402
1612064100000|2021-01-31 03:35:00|133.75|132.25|133.3|131.8|133.75|132.25|133.3|131.8|252
1612064400000|2021-01-31 03:40:00|133.31|131.81|133.24|131.74|133.37|131.87|133.2|131.7|270
1612064700000|2021-01-31 03:45:00|133.25|131.75|133.01|131.51|133.25|131.75|132.99|131.49|288
1612065000000|2021-01-31 03:50:00|133.02|131.52|132.59|131.09|133.02|131.52|132.51|131.01|295
1612065300000|2021-01-31 03:55:00|132.58|131.08|132.53|131.03|132.59|131.09|132.32|130.82|295
1612065600000|2021-01-31 04:00:00|132.52|131.02|132.99|131.49|133|131.5|132.28|130.78|367
1612065900000|2021-01-31 04:05:00|133|131.5|133.16|131.66|133.26|131.76|132.97|131.47|208
1612066200000|2021-01-31 04:10:00|133.15|131.65|133.03|131.53|133.15|131.65|132.84|131.34|261
1612066500000|2021-01-31 04:15:00|133.04|131.54|132.84|131.34|133.12|131.62|132.81|131.31|307
1612066800000|2021-01-31 04:20:00|132.85|131.35|132.79|131.29|132.91|131.41|132.78|131.28|236
1612067100000|2021-01-31 04:25:00|132.8|131.3|132.69|131.19|132.81|131.31|132.63|131.13|254
1612067400000|2021-01-31 04:30:00|132.7|131.2|132.59|131.09|132.79|131.29|132.57|131.07|167
1612067700000|2021-01-31 04:35:00|132.6|131.1|132.15|130.65|132.61|131.11|132.15|130.65|242
1612068000000|2021-01-31 04:40:00|132.16|130.66|132.4|130.9|132.68|131.18|132.05|130.55|400
1612068300000|2021-01-31 04:45:00|132.39|130.89|132.63|131.13|132.67|131.17|132.38|130.88|234
1612068600000|2021-01-31 04:50:00|132.62|131.12|132.56|131.06|132.63|131.13|132.51|131.01|213
1612068900000|2021-01-31 04:55:00|132.55|131.05|132.74|131.24|132.86|131.36|132.47|130.97|226
1612069200000|2021-01-31 05:00:00|132.75|131.25|132.47|130.97|132.75|131.25|132.2|130.7|227
1612069500000|2021-01-31 05:05:00|132.46|130.96|132.36|130.86|132.57|131.07|132.13|130.63|281
1612069800000|2021-01-31 05:10:00|132.35|130.85|132.2|130.7|132.46|130.96|132.03|130.53|270
1612070100000|2021-01-31 05:15:00|132.21|130.71|131.88|130.38|132.22|130.72|131.88|130.38|274
1612070400000|2021-01-31 05:20:00|131.89|130.39|131.53|130.03|131.89|130.39|131.46|129.96|277
1612070700000|2021-01-31 05:25:00|131.52|130.02|131.72|130.22|131.72|130.22|131.42|129.92|285
1612071000000|2021-01-31 05:30:00|131.73|130.23|131.12|129.62|131.76|130.26|131.12|129.62|292
1612071300000|2021-01-31 05:35:00|131.13|129.63|131.43|129.93|131.43|129.93|131|129.5|283
1612071600000|2021-01-31 05:40:00|131.42|129.92|131.02|129.52|131.42|129.92|130.99|129.49|343
1612071900000|2021-01-31 05:45:00|131.03|129.53|131.12|129.62|131.3|129.8|131.03|129.53|275
1612072200000|2021-01-31 05:50:00|131.13|129.63|131.21|129.71|131.28|129.78|131.08|129.58|203
1612072500000|2021-01-31 05:55:00|131.2|129.7|131.42|129.92|131.66|130.16|131.16|129.66|247
1612072800000|2021-01-31 06:00:00|131.41|129.91|131.52|130.02|131.6|130.1|131.21|129.71|284
1612073100000|2021-01-31 06:05:00|131.51|130.01|131.86|130.36|131.98|130.48|131.51|130.01|277
1612073400000|2021-01-31 06:10:00|131.85|130.35|132.23|130.73|132.25|130.75|131.75|130.25|208
1612073700000|2021-01-31 06:15:00|132.24|130.74|131.91|130.41|132.25|130.75|131.79|130.29|280
1612074000000|2021-01-31 06:20:00|131.9|130.4|132.02|130.52|132.05|130.55|131.82|130.32|227
1612074300000|2021-01-31 06:25:00|132.03|130.53|132.13|130.63|132.13|130.63|131.97|130.47|250
1612074600000|2021-01-31 06:30:00|132.14|130.64|132.33|130.83|132.35|130.85|131.95|130.45|285
1612074900000|2021-01-31 06:35:00|132.32|130.82|131.87|130.37|132.32|130.82|131.82|130.32|312
1612075200000|2021-01-31 06:40:00|131.86|130.36|131.88|130.38|132.01|130.51|131.84|130.34|247
1612075500000|2021-01-31 06:45:00|131.87|130.37|131.51|130.01|131.87|130.37|131.38|129.88|241
1612075800000|2021-01-31 06:50:00|131.54|130.04|131.66|130.16|132.1|130.6|131.54|130.04|229
1612076100000|2021-01-31 06:55:00|131.65|130.15|131.66|130.16|131.75|130.25|131.56|130.06|214
1612076400000|2021-01-31 07:00:00|131.65|130.15|131.54|130.04|131.75|130.25|131.46|129.96|335
1612076700000|2021-01-31 07:05:00|131.56|130.06|131.86|130.36|131.89|130.39|131.53|130.03|304
1612077000000|2021-01-31 07:10:00|131.87|130.37|132.09|130.59|132.15|130.65|131.85|130.35|220
1612077300000|2021-01-31 07:15:00|132.08|130.58|132.1|130.6|132.19|130.69|132.03|130.53|183
1612077600000|2021-01-31 07:20:00|132.09|130.59|132.28|130.78|132.3|130.8|132.06|130.56|214
1612077900000|2021-01-31 07:25:00|132.29|130.79|132.18|130.68|132.29|130.79|132.17|130.67|162
1612078200000|2021-01-31 07:30:00|132.19|130.69|132.08|130.58|132.19|130.69|131.9|130.4|247
1612078500000|2021-01-31 07:35:00|132.07|130.57|131.83|130.33|132.08|130.58|131.8|130.3|179
1612078800000|2021-01-31 07:40:00|131.84|130.34|132.07|130.57|132.08|130.58|131.71|130.21|179
1612079100000|2021-01-31 07:45:00|132.08|130.58|131.57|130.07|132.08|130.58|131.57|130.07|193
1612079400000|2021-01-31 07:50:00|131.56|130.06|131.54|130.04|131.6|130.1|131.35|129.85|331
1612079700000|2021-01-31 07:55:00|131.55|130.05|131.63|130.13|131.74|130.24|131.51|130.01|269
1612080000000|2021-01-31 08:00:00|131.62|130.12|131.77|130.27|131.79|130.29|131.08|129.58|460
1612080300000|2021-01-31 08:05:00|131.78|130.28|131.95|130.45|131.95|130.45|131.17|129.67|454
1612080600000|2021-01-31 08:10:00|131.94|130.44|132.66|131.16|132.69|131.19|131.93|130.43|380
1612080900000|2021-01-31 08:15:00|132.64|131.14|132.54|131.04|132.65|131.15|132.38|130.88|299
1612081200000|2021-01-31 08:20:00|132.55|131.05|132.32|130.82|132.55|131.05|132.31|130.81|281
1612081500000|2021-01-31 08:25:00|132.31|130.81|132.21|130.71|132.37|130.87|132.08|130.58|279
1612081800000|2021-01-31 08:30:00|132.2|130.7|131.98|130.48|132.2|130.7|131.87|130.37|234
1612082100000|2021-01-31 08:35:00|131.97|130.47|131.77|130.27|132.06|130.56|131.75|130.25|238
1612082400000|2021-01-31 08:40:00|131.76|130.26|131.73|130.23|132.06|130.56|131.58|130.08|318
1612082700000|2021-01-31 08:45:00|131.74|130.24|131.49|129.99|131.74|130.24|131.43|129.93|344
1612083000000|2021-01-31 08:50:00|131.48|129.98|131.72|130.22|131.75|130.25|131.47|129.97|304
1612083300000|2021-01-31 08:55:00|131.71|130.21|131.91|130.41|131.91|130.41|131.66|130.16|313
1612083600000|2021-01-31 09:00:00|131.9|130.4|132.2|130.7|132.24|130.74|131.79|130.29|309
1612083900000|2021-01-31 09:05:00|132.21|130.71|132.25|130.75|132.39|130.89|132.21|130.71|241
1612084200000|2021-01-31 09:10:00|132.24|130.74|132.04|130.54|132.3|130.8|132.04|130.54|273
1612084500000|2021-01-31 09:15:00|132.03|130.53|131.29|129.79|132.03|130.53|131.28|129.78|304
1612084800000|2021-01-31 09:20:00|131.28|129.78|131.47|129.97|131.62|130.12|131.28|129.78|335
1612085100000|2021-01-31 09:25:00|131.46|129.96|131.48|129.98|131.55|130.05|131.25|129.75|336
1612085400000|2021-01-31 09:30:00|131.47|129.97|131.72|130.22|131.77|130.27|131.42|129.92|305
1612085700000|2021-01-31 09:35:00|131.73|130.23|131.48|129.98|131.74|130.24|131.45|129.95|263
1612086000000|2021-01-31 09:40:00|131.5|130|131.42|129.92|131.56|130.06|131.37|129.87|253
1612086300000|2021-01-31 09:45:00|131.41|129.91|131.43|129.93|131.6|130.1|131.35|129.85|303
1612086600000|2021-01-31 09:50:00|131.42|129.92|131.16|129.66|131.44|129.94|131.09|129.59|315
1612086900000|2021-01-31 09:55:00|131.17|129.67|131.13|129.63|131.27|129.77|131.13|129.63|317
1612087200000|2021-01-31 10:00:00|131.12|129.62|131.21|129.71|131.36|129.86|130.9|129.4|376
1612087500000|2021-01-31 10:05:00|131.2|129.7|131.64|130.14|131.69|130.19|131.2|129.7|340
1612087800000|2021-01-31 10:10:00|131.65|130.15|131.68|130.18|131.68|130.18|131.5|130|287
1612088100000|2021-01-31 10:15:00|131.67|130.17|131.37|129.87|131.68|130.18|131.3|129.8|263
1612088400000|2021-01-31 10:20:00|131.38|129.88|131.49|129.99|131.52|130.02|131.31|129.81|325
1612088700000|2021-01-31 10:25:00|131.5|130|131.61|130.11|131.62|130.12|131.24|129.74|314
1612089000000|2021-01-31 10:30:00|131.62|130.12|131.84|130.34|131.84|130.34|131.58|130.08|281
1612089300000|2021-01-31 10:35:00|131.85|130.35|131.85|130.35|131.97|130.47|131.81|130.31|269
1612089600000|2021-01-31 10:40:00|131.86|130.36|132.12|130.62|132.12|130.62|131.8|130.3|268
1612089900000|2021-01-31 10:45:00|132.13|130.63|132.17|130.67|132.28|130.78|131.94|130.44|281
1612090200000|2021-01-31 10:50:00|132.16|130.66|131.9|130.4|132.17|130.67|131.9|130.4|224
1612090500000|2021-01-31 10:55:00|131.91|130.41|132.05|130.55|132.07|130.57|131.88|130.38|265
1612090800000|2021-01-31 11:00:00|132.06|130.56|132.04|130.54|132.13|130.63|131.81|130.31|312
1612091100000|2021-01-31 11:05:00|132.03|130.53|132.1|130.6|132.38|130.88|131.95|130.45|371
1612091400000|2021-01-31 11:10:00|132.11|130.61|132.19|130.69|132.34|130.84|132.07|130.57|306
1612091700000|2021-01-31 11:15:00|132.18|130.68|132.19|130.69|132.47|130.97|132.1|130.6|294
1612092000000|2021-01-31 11:20:00|132.18|130.68|132.05|130.55|132.25|130.75|131.93|130.43|270
1612092300000|2021-01-31 11:25:00|132.04|130.54|132.22|130.72|132.33|130.83|131.93|130.43|305
1612092600000|2021-01-31 11:30:00|132.23|130.73|132.39|130.89|132.47|130.97|132.22|130.72|248
1612092900000|2021-01-31 11:35:00|132.4|130.9|131.95|130.45|132.43|130.93|131.89|130.39|276
1612093200000|2021-01-31 11:40:00|131.94|130.44|132.21|130.71|132.28|130.78|131.91|130.41|260
1612093500000|2021-01-31 11:45:00|132.2|130.7|132.1|130.6|132.25|130.75|131.89|130.39|275
1612093800000|2021-01-31 11:50:00|132.11|130.61|132.14|130.64|132.26|130.76|132.06|130.56|293
1612094100000|2021-01-31 11:55:00|132.16|130.66|132.1|130.6|132.2|130.7|132.03|130.53|221
1612094400000|2021-01-31 12:00:00|132.09|130.59|131.77|130.27|132.09|130.59|131.76|130.26|240
1612094700000|2021-01-31 12:05:00|131.78|130.28|131.86|130.36|131.88|130.38|131.69|130.19|223
1612095000000|2021-01-31 12:10:00|131.85|130.35|131.75|130.25|131.87|130.37|131.71|130.21|200
1612095300000|2021-01-31 12:15:00|131.74|130.24|131.75|130.25|131.76|130.26|131.55|130.05|239
1612095600000|2021-01-31 12:20:00|131.76|130.26|132|130.5|132.03|130.53|131.63|130.13|277
1612095900000|2021-01-31 12:25:00|132.01|130.51|133.47|131.97|133.49|131.99|131.97|130.47|397
1612096200000|2021-01-31 12:30:00|133.48|131.98|134.16|132.66|134.17|132.67|133.45|131.95|569
1612096500000|2021-01-31 12:35:00|134.17|132.67|133.85|132.35|134.46|132.96|133.75|132.25|426
1612096800000|2021-01-31 12:40:00|133.86|132.36|133.67|132.17|133.86|132.36|133.32|131.82|421
1612097100000|2021-01-31 12:45:00|133.68|132.18|133.27|131.77|133.72|132.22|133.25|131.75|322
1612097400000|2021-01-31 12:50:00|133.28|131.78|132.96|131.46|133.28|131.78|132.84|131.34|281
1612097700000|2021-01-31 12:55:00|132.97|131.47|132.82|131.32|133.22|131.72|132.68|131.18|307
1612098000000|2021-01-31 13:00:00|132.81|131.31|133.09|131.59|133.12|131.62|132.81|131.31|247
1612098300000|2021-01-31 13:05:00|133.08|131.58|132.55|131.05|133.08|131.58|132.42|130.92|338
1612098600000|2021-01-31 13:10:00|132.57|131.07|132.46|130.96|132.59|131.09|132.34|130.84|294
1612098900000|2021-01-31 13:15:00|132.45|130.95|132.38|130.88|132.61|131.11|132.35|130.85|221
1612099200000|2021-01-31 13:20:00|132.39|130.89|132.35|130.85|132.46|130.96|132.31|130.81|222
1612099500000|2021-01-31 13:25:00|132.36|130.86|132.56|131.06|132.62|131.12|132.16|130.66|311
1612099800000|2021-01-31 13:30:00|132.55|131.05|132.27|130.77|132.65|131.15|132.27|130.77|264
1612100100000|2021-01-31 13:35:00|132.26|130.76|132.32|130.82|132.44|130.94|132.24|130.74|319
1612100400000|2021-01-31 13:40:00|132.33|130.83|131.98|130.48|132.38|130.88|131.94|130.44|241
1612100700000|2021-01-31 13:45:00|131.96|130.46|131.99|130.49|132.13|130.63|131.95|130.45|237
1612101000000|2021-01-31 13:50:00|131.98|130.48|131.8|130.3|131.99|130.49|131.73|130.23|321
1612101300000|2021-01-31 13:55:00|131.79|130.29|131.83|130.33|131.92|130.42|131.7|130.2|202
1612101600000|2021-01-31 14:00:00|131.82|130.32|132.08|130.58|132.19|130.69|131.82|130.32|184
1612101900000|2021-01-31 14:05:00|132.09|130.59|131.9|130.4|132.13|130.63|131.88|130.38|246
1612102200000|2021-01-31 14:10:00|131.92|130.42|131.68|130.18|131.92|130.42|131.47|129.97|275
1612102500000|2021-01-31 14:15:00|131.69|130.19|131.92|130.42|132.01|130.51|131.67|130.17|268
1612102800000|2021-01-31 14:20:00|131.91|130.41|131.52|130.02|131.96|130.46|131.52|130.02|317
1612103100000|2021-01-31 14:25:00|131.51|130.01|131.41|129.91|131.54|130.04|131.3|129.8|381
1612103400000|2021-01-31 14:30:00|131.4|129.9|131.43|129.93|131.56|130.06|131.21|129.71|331
1612103700000|2021-01-31 14:35:00|131.42|129.92|131.59|130.09|131.74|130.24|131.42|129.92|222
1612104000000|2021-01-31 14:40:00|131.6|130.1|131.28|129.78|131.7|130.2|131.14|129.64|329
1612104300000|2021-01-31 14:45:00|131.27|129.77|131.52|130.02|131.91|130.41|131.22|129.72|395
1612104600000|2021-01-31 14:50:00|131.53|130.03|131.28|129.78|131.77|130.27|131.28|129.78|365
1612104900000|2021-01-31 14:55:00|131.27|129.77|130.86|129.36|131.27|129.77|130.85|129.35|352
1612105200000|2021-01-31 15:00:00|130.85|129.35|130.83|129.33|131.07|129.57|130.83|129.33|270
1612105500000|2021-01-31 15:05:00|130.82|129.32|130.69|129.19|130.82|129.32|130.63|129.13|288
1612105800000|2021-01-31 15:10:00|130.7|129.2|128.69|127.19|130.71|129.21|128.28|126.78|482
1612106100000|2021-01-31 15:15:00|128.7|127.2|127.9|126.4|128.78|127.28|127.66|126.16|675
1612106400000|2021-01-31 15:20:00|127.91|126.41|129.1|127.6|129.1|127.6|127.9|126.4|523
1612106700000|2021-01-31 15:25:00|129.09|127.59|128.79|127.29|129.18|127.68|128.65|127.15|328
1612107000000|2021-01-31 15:30:00|128.78|127.28|128.29|126.79|128.78|127.28|128.17|126.67|461
1612107300000|2021-01-31 15:35:00|128.3|126.8|128|126.5|128.3|126.8|127.59|126.09|572
1612107600000|2021-01-31 15:40:00|127.95|126.45|127.72|126.22|127.96|126.46|127.46|125.96|427
1612107900000|2021-01-31 15:45:00|127.71|126.21|127.16|125.66|127.8|126.3|127.08|125.58|435
1612108200000|2021-01-31 15:50:00|127.14|125.64|127.69|126.19|128.16|126.66|126.75|125.25|584
1612108500000|2021-01-31 15:55:00|127.7|126.2|127.9|126.4|128.37|126.87|127.69|126.19|444
1612108800000|2021-01-31 16:00:00|127.89|126.39|127.21|125.71|127.96|126.46|126.8|125.3|551
1612109100000|2021-01-31 16:05:00|127.22|125.72|129.34|127.84|129.36|127.86|127.21|125.71|533
1612109400000|2021-01-31 16:10:00|129.3|127.8|128.83|127.33|129.34|127.84|128.31|126.81|512
1612109700000|2021-01-31 16:15:00|128.84|127.34|128.57|127.07|128.85|127.35|128.44|126.94|443
1612110000000|2021-01-31 16:20:00|128.56|127.06|128.84|127.34|128.9|127.4|128.5|127|366
1612110300000|2021-01-31 16:25:00|128.85|127.35|128.76|127.26|128.98|127.48|128.74|127.24|340
1612110600000|2021-01-31 16:30:00|128.78|127.28|128.45|126.95|128.95|127.45|128.45|126.95|334
1612110900000|2021-01-31 16:35:00|128.44|126.94|128.86|127.36|128.9|127.4|128.4|126.9|319
1612111200000|2021-01-31 16:40:00|128.87|127.37|129.16|127.66|129.32|127.82|128.86|127.36|429
1612111500000|2021-01-31 16:45:00|129.17|127.67|129.17|127.67|129.41|127.91|129.03|127.53|289
1612111800000|2021-01-31 16:50:00|129.18|127.68|129.21|127.71|129.37|127.87|129.1|127.6|394
1612112100000|2021-01-31 16:55:00|129.2|127.7|129.13|127.63|129.37|127.87|129.09|127.59|283
1612112400000|2021-01-31 17:00:00|129.14|127.64|128.83|127.33|129.6|128.1|128.75|127.25|437
1612112700000|2021-01-31 17:05:00|128.82|127.32|128.81|127.31|128.96|127.46|128.7|127.2|397
1612113000000|2021-01-31 17:10:00|128.8|127.3|128.95|127.45|128.97|127.47|128.76|127.26|295
1612113300000|2021-01-31 17:15:00|128.94|127.44|128.67|127.17|129.21|127.71|128.66|127.16|340
1612113600000|2021-01-31 17:20:00|128.65|127.15|128.74|127.24|128.9|127.4|128.41|126.91|381
1612113900000|2021-01-31 17:25:00|128.73|127.23|128.93|127.43|129.02|127.52|128.66|127.16|315
1612114200000|2021-01-31 17:30:00|128.92|127.42|129.09|127.59|129.15|127.65|128.84|127.34|341
1612114500000|2021-01-31 17:35:00|129.1|127.6|128.95|127.45|129.66|128.16|128.92|127.42|415
1612114800000|2021-01-31 17:40:00|128.96|127.46|128.89|127.39|129.15|127.65|128.79|127.29|421
1612115100000|2021-01-31 17:45:00|128.9|127.4|128.74|127.24|128.9|127.4|128.37|126.87|379
1612115400000|2021-01-31 17:50:00|128.73|127.23|127.65|126.15|128.78|127.28|127.55|126.05|492
1612115700000|2021-01-31 17:55:00|127.66|126.16|127.13|125.63|127.9|126.4|126.63|125.13|673
1612116000000|2021-01-31 18:00:00|127.12|125.62|127.56|126.06|127.65|126.15|126.68|125.18|571
1612116300000|2021-01-31 18:05:00|127.57|126.07|127.87|126.37|128.05|126.55|127.54|126.04|445
1612116600000|2021-01-31 18:10:00|127.88|126.38|128.14|126.64|128.15|126.65|127.71|126.21|378
1612116900000|2021-01-31 18:15:00|128.16|126.66|128.13|126.63|128.24|126.74|127.84|126.34|406
1612117200000|2021-01-31 18:20:00|128.14|126.64|128.41|126.91|128.43|126.93|128.09|126.59|380
1612117500000|2021-01-31 18:25:00|128.42|126.92|128.52|127.02|128.56|127.06|128.17|126.67|350
1612117800000|2021-01-31 18:30:00|128.51|127.01|128.5|127|128.58|127.08|128.43|126.93|316
1612118100000|2021-01-31 18:35:00|128.51|127.01|128.43|126.93|128.52|127.02|128.26|126.76|311
1612118400000|2021-01-31 18:40:00|128.42|126.92|128.35|126.85|128.58|127.08|128.27|126.77|313
1612118700000|2021-01-31 18:45:00|128.36|126.86|128.08|126.58|128.42|126.92|128.08|126.58|320
1612119000000|2021-01-31 18:50:00|128.09|126.59|127.74|126.24|128.55|127.05|127.73|126.23|379
1612119300000|2021-01-31 18:55:00|127.73|126.23|127.24|125.74|127.89|126.39|127.21|125.71|458
1612119600000|2021-01-31 19:00:00|127.23|125.73|127.5|126|127.79|126.29|127.18|125.68|378
1612119900000|2021-01-31 19:05:00|127.48|125.98|128.11|126.61|128.3|126.8|127.46|125.96|378
1612120200000|2021-01-31 19:10:00|128.12|126.62|128.72|127.22|128.75|127.25|128.11|126.61|325
1612120500000|2021-01-31 19:15:00|128.73|127.23|128.49|126.99|128.87|127.37|128.47|126.97|342
1612120800000|2021-01-31 19:20:00|128.48|126.98|128.55|127.05|128.61|127.11|128.39|126.89|293
1612121100000|2021-01-31 19:25:00|128.54|127.04|128.26|126.76|128.65|127.15|128.2|126.7|287
1612121400000|2021-01-31 19:30:00|128.27|126.77|128.18|126.68|128.57|127.07|128.16|126.66|395
1612121700000|2021-01-31 19:35:00|128.17|126.67|128.15|126.65|128.33|126.83|128.08|126.58|330
1612122000000|2021-01-31 19:40:00|128.14|126.64|128.38|126.88|128.47|126.97|128.08|126.58|342
1612122300000|2021-01-31 19:45:00|128.4|126.9|128.8|127.3|128.81|127.31|128.36|126.86|268
1612122600000|2021-01-31 19:50:00|128.81|127.31|128.83|127.33|129.05|127.55|128.8|127.3|384
1612122900000|2021-01-31 19:55:00|128.84|127.34|128.97|127.47|129.04|127.54|128.79|127.29|329
1612123200000|2021-01-31 20:00:00|128.96|127.46|128.51|127.01|128.97|127.47|128.46|126.96|305
1612123500000|2021-01-31 20:05:00|128.5|127|128.21|126.71|128.69|127.19|128.11|126.61|353
1612123800000|2021-01-31 20:10:00|128.22|126.72|128.18|126.68|128.34|126.84|128.04|126.54|327
1612124100000|2021-01-31 20:15:00|128.19|126.69|128.22|126.72|128.44|126.94|128.04|126.54|349
1612124400000|2021-01-31 20:20:00|128.21|126.71|128.23|126.73|128.35|126.85|128.07|126.57|314
1612124700000|2021-01-31 20:25:00|128.24|126.74|128.8|127.3|128.98|127.48|128.08|126.58|414
1612125000000|2021-01-31 20:30:00|128.82|127.32|128.93|127.43|129.06|127.56|128.81|127.31|282
1612125300000|2021-01-31 20:35:00|128.94|127.44|129.24|127.74|129.31|127.81|128.93|127.43|362
1612125600000|2021-01-31 20:40:00|129.23|127.73|129.33|127.83|129.44|127.94|129.18|127.68|339
1612125900000|2021-01-31 20:45:00|129.32|127.82|129.08|127.58|129.35|127.85|129.07|127.57|282
1612126200000|2021-01-31 20:50:00|129.09|127.59|129.64|127.14|129.76|127.62|129.01|126.92|302
1612126500000|2021-01-31 20:55:00|129.65|127.15|129.04|126.54|129.7|127.2|129.03|126.53|355
1612126800000|2021-01-31 21:00:00|129.05|126.55|129.07|126.57|129.26|126.76|128.93|126.43|455
1612127100000|2021-01-31 21:05:00|129.06|126.56|128.96|126.46|129.19|126.69|128.91|126.41|338
1612127400000|2021-01-31 21:10:00|128.97|126.47|129.2|126.7|129.24|126.74|128.92|126.42|334
1612127700000|2021-01-31 21:15:00|129.18|126.68|129|126.5|129.22|126.72|129|126.5|314
1612128000000|2021-01-31 21:20:00|129.01|126.51|128.94|126.44|129.04|126.54|128.89|126.39|301
1612128300000|2021-01-31 21:25:00|128.95|126.45|129.1|126.6|129.11|126.61|128.78|126.28|333
1612128600000|2021-01-31 21:30:00|129.09|126.59|129.02|126.52|129.11|126.61|128.83|126.33|307
1612128900000|2021-01-31 21:35:00|129.01|126.51|129.18|126.68|129.25|126.75|128.94|126.44|286
1612129200000|2021-01-31 21:40:00|129.19|126.69|128.95|126.45|129.23|126.73|128.91|126.41|283
1612129500000|2021-01-31 21:45:00|128.96|126.46|129.25|126.75|129.32|126.82|128.89|126.39|428
1612129800000|2021-01-31 21:50:00|129.24|126.74|129.48|126.98|129.65|127.15|129.19|126.69|386
1612130100000|2021-01-31 21:55:00|129.47|126.97|129.01|126.51|129.48|126.98|128.95|126.45|276
1612130400000|2021-01-31 22:00:00|129|126.5|129.25|126.75|129.33|126.83|128.95|126.45|197
1612130700000|2021-01-31 22:05:00|129.23|126.73|129.45|126.95|129.49|126.99|129.23|126.73|161
1612131000000|2021-01-31 22:10:00|129.46|126.96|129.35|126.85|129.48|126.98|129.29|126.79|141
1612131300000|2021-01-31 22:15:00|129.34|126.84|129.15|126.65|129.36|126.86|129.13|126.63|178
1612131600000|2021-01-31 22:20:00|129.14|126.64|129.32|126.82|129.32|126.82|129.09|126.59|82
1612131900000|2021-01-31 22:25:00|129.31|126.81|129.47|126.97|129.53|127.03|129.23|126.73|137
1612132200000|2021-01-31 22:30:00|129.48|126.98|129.13|127.63|129.64|127.63|129.12|126.96|120
1612132500000|2021-01-31 22:35:00|129.12|127.62|129.31|127.81|129.45|127.95|129.12|127.62|138
1612132800000|2021-01-31 22:40:00|129.32|127.82|129.58|128.08|129.58|128.08|129.32|127.82|130
1612133100000|2021-01-31 22:45:00|129.59|128.09|129.61|128.11|129.85|128.35|129.53|128.03|269
1612133400000|2021-01-31 22:50:00|129.62|128.12|129.38|127.88|129.63|128.13|129.37|127.87|247
1612133700000|2021-01-31 22:55:00|129.39|127.89|129.24|127.74|129.42|127.92|129.08|127.58|241
1612134000000|2021-01-31 23:00:00|129.25|127.75|129.77|128.27|129.77|128.27|129.17|127.67|290
1612134300000|2021-01-31 23:05:00|129.76|128.26|130.2|128.7|130.21|128.71|129.74|128.24|244
1612134600000|2021-01-31 23:10:00|130.21|128.71|129.89|128.39|130.21|128.71|129.77|128.27|365
1612134900000|2021-01-31 23:15:00|129.88|128.38|130.03|128.53|130.24|128.74|129.88|128.38|403
1612135200000|2021-01-31 23:20:00|130.02|128.52|130.21|128.71|130.28|128.78|129.86|128.36|404
1612135500000|2021-01-31 23:25:00|130.22|128.72|130.15|128.65|130.25|128.75|130.03|128.53|342
1612135800000|2021-01-31 23:30:00|130.14|128.64|130.6|129.1|130.63|129.13|130.13|128.63|318
1612136100000|2021-01-31 23:35:00|130.61|129.11|130.93|129.43|130.96|129.46|130.6|129.1|277
1612136400000|2021-01-31 23:40:00|130.94|129.44|130.92|129.42|131.07|129.57|130.75|129.25|341
1612136700000|2021-01-31 23:45:00|130.9|129.4|130.64|129.14|131.06|129.56|130.62|129.12|362
1612137000000|2021-01-31 23:50:00|130.65|129.15|130.6|129.1|130.72|129.22|130.43|128.93|360
1612137300000|2021-01-31 23:55:00|130.61|129.11|130.3|128.8|130.76|129.26|130.16|128.66|427
1612137600000|2021-02-01 00:00:00|130.29|128.79|129.37|127.87|130.33|128.83|129.17|127.67|477
1612137900000|2021-02-01 00:05:00|129.36|127.86|128.16|126.66|129.36|127.86|127.86|126.36|543
1612138200000|2021-02-01 00:10:00|128.15|126.65|128.41|126.91|128.49|126.99|128.09|126.59|444
1612138500000|2021-02-01 00:15:00|128.38|126.88|127.86|126.36|128.53|127.03|127.74|126.24|531
1612138800000|2021-02-01 00:20:00|127.85|126.35|127.14|125.64|128.01|126.51|126.91|125.41|548
1612139100000|2021-02-01 00:25:00|127.15|125.65|127.15|125.65|127.34|125.84|126.84|125.34|568
1612139400000|2021-02-01 00:30:00|127.14|125.64|127.04|125.54|127.21|125.71|126.95|125.45|425
1612139700000|2021-02-01 00:35:00|127.05|125.55|127.71|126.21|127.87|126.37|127.05|125.55|437
1612140000000|2021-02-01 00:40:00|127.69|126.19|128.09|126.59|128.39|126.89|127.67|126.17|473
1612140300000|2021-02-01 00:45:00|128.14|126.64|127.96|126.46|128.17|126.67|127.89|126.39|352
1612140600000|2021-02-01 00:50:00|127.97|126.47|128.1|126.6|128.17|126.67|127.8|126.3|350
1612140900000|2021-02-01 00:55:00|128.09|126.59|128.17|126.67|128.28|126.78|128.07|126.57|230
1612141200000|2021-02-01 01:00:00|128.18|126.68|128.27|126.77|128.27|126.77|127.82|126.32|302
1612141500000|2021-02-01 01:05:00|128.28|126.78|128.43|126.93|128.45|126.95|128.08|126.58|228
1612141800000|2021-02-01 01:10:00|128.42|126.92|128.78|127.28|128.82|127.32|128.38|126.88|163
1612142100000|2021-02-01 01:15:00|128.8|127.3|128.63|127.13|128.82|127.32|128.61|127.11|204
1612142400000|2021-02-01 01:20:00|128.64|127.14|129.33|127.83|129.37|127.87|128.45|126.95|490
1612142700000|2021-02-01 01:25:00|129.34|127.84|129.41|127.91|129.56|128.06|129.21|127.71|414
1612143000000|2021-02-01 01:30:00|129.4|127.9|129.19|127.69|129.49|127.99|128.9|127.4|432
1612143300000|2021-02-01 01:35:00|129.2|127.7|129.87|128.37|129.97|128.47|129.2|127.7|324
1612143600000|2021-02-01 01:40:00|129.86|128.36|130.76|129.26|130.77|129.27|129.8|128.3|399
1612143900000|2021-02-01 01:45:00|130.77|129.27|130.25|128.75|130.92|129.42|130.09|128.59|468
1612144200000|2021-02-01 01:50:00|130.23|128.73|130.56|129.06|130.63|129.13|130.17|128.67|369
1612144500000|2021-02-01 01:55:00|130.57|129.07|131.05|129.55|131.17|129.67|130.5|129|370
1612144800000|2021-02-01 02:00:00|131.06|129.56|130.36|128.86|131.06|129.56|130.25|128.75|350
1612145100000|2021-02-01 02:05:00|130.37|128.87|130.59|129.09|130.75|129.25|130.29|128.79|336
1612145400000|2021-02-01 02:10:00|130.6|129.1|130.7|129.2|130.75|129.25|130.49|128.99|264
1612145700000|2021-02-01 02:15:00|130.68|129.18|131.23|129.73|131.35|129.85|130.64|129.14|440
1612146000000|2021-02-01 02:20:00|131.24|129.74|131.05|129.55|131.68|130.18|131.05|129.55|451
1612146300000|2021-02-01 02:25:00|131.06|129.56|130.6|129.1|131.17|129.67|130.55|129.05|400
1612146600000|2021-02-01 02:30:00|130.61|129.11|130.69|129.19|131.01|129.51|130.47|128.97|464
1612146900000|2021-02-01 02:35:00|130.67|129.17|131.09|129.59|131.18|129.68|130.64|129.14|331
1612147200000|2021-02-01 02:40:00|131.08|129.58|130.38|128.88|131.15|129.65|130.36|128.86|327
1612147500000|2021-02-01 02:45:00|130.37|128.87|130.66|129.16|130.68|129.18|130.37|128.87|302
1612147800000|2021-02-01 02:50:00|130.65|129.15|130.85|129.35|130.95|129.45|130.51|129.01|260
1612148100000|2021-02-01 02:55:00|130.84|129.34|130.86|129.36|131.17|129.67|130.84|129.34|291
1612148400000|2021-02-01 03:00:00|130.87|129.37|130.62|129.12|131.04|129.54|130.62|129.12|325
1612148700000|2021-02-01 03:05:00|130.61|129.11|130.86|129.36|130.91|129.41|130.61|129.11|304
1612149000000|2021-02-01 03:10:00|130.87|129.37|130.7|129.2|130.88|129.38|130.65|129.15|255
1612149300000|2021-02-01 03:15:00|130.71|129.21|130.63|129.13|130.91|129.41|130.54|129.04|296
1612149600000|2021-02-01 03:20:00|130.64|129.14|130.21|128.71|130.78|129.28|130.19|128.69|398
1612149900000|2021-02-01 03:25:00|130.23|128.73|130.23|128.73|130.38|128.88|130.08|128.58|343
1612150200000|2021-02-01 03:30:00|130.24|128.74|130.71|129.21|130.71|129.21|130.23|128.73|309
1612150500000|2021-02-01 03:35:00|130.7|129.2|131.95|130.45|132.12|130.62|130.63|129.13|392
1612150800000|2021-02-01 03:40:00|131.96|130.46|131.5|130|132.39|130.89|131.5|130|497
1612151100000|2021-02-01 03:45:00|131.49|129.99|131.53|130.03|131.75|130.25|131.4|129.9|346
1612151400000|2021-02-01 03:50:00|131.52|130.02|131.2|129.7|131.53|130.03|131.11|129.61|350
1612151700000|2021-02-01 03:55:00|131.21|129.71|131.19|129.69|131.28|129.78|131.03|129.53|290
1612152000000|2021-02-01 04:00:00|131.18|129.68|131.05|129.55|131.52|130.02|130.6|129.1|382
1612152300000|2021-02-01 04:05:00|131.04|129.54|131.28|129.78|131.86|130.36|131.04|129.54|423
1612152600000|2021-02-01 04:10:00|131.26|129.76|131.31|129.81|131.38|129.88|131|129.5|307
1612152900000|2021-02-01 04:15:00|131.32|129.82|131.8|130.3|131.82|130.32|131.31|129.81|301
1612153200000|2021-02-01 04:20:00|131.81|130.31|131.81|130.31|131.87|130.37|131.64|130.14|359
1612153500000|2021-02-01 04:25:00|131.82|130.32|131.35|129.85|131.95|130.45|131.32|129.82|361
1612153800000|2021-02-01 04:30:00|131.34|129.84|130.97|129.47|131.38|129.88|130.97|129.47|329
1612154100000|2021-02-01 04:35:00|130.98|129.48|131.23|129.73|131.38|129.88|130.98|129.48|314
1612154400000|2021-02-01 04:40:00|131.22|129.72|131.16|129.66|131.26|129.76|130.95|129.45|312
1612154700000|2021-02-01 04:45:00|131.15|129.65|131.19|129.69|131.39|129.89|131.09|129.59|277
1612155000000|2021-02-01 04:50:00|131.18|129.68|131.26|129.76|131.36|129.86|131.17|129.67|239
1612155300000|2021-02-01 04:55:00|131.25|129.75|131.17|129.67|131.38|129.88|131.14|129.64|272
1612155600000|2021-02-01 05:00:00|131.18|129.68|130.8|129.3|131.19|129.69|130.79|129.29|263
1612155900000|2021-02-01 05:05:00|130.79|129.29|131.05|129.55|131.06|129.56|130.79|129.29|282
1612156200000|2021-02-01 05:10:00|131.04|129.54|131|129.5|131.46|129.96|130.87|129.37|334
1612156500000|2021-02-01 05:15:00|131.01|129.51|130.85|129.35|131.01|129.51|130.75|129.25|261
1612156800000|2021-02-01 05:20:00|130.84|129.34|131.13|129.63|131.25|129.75|130.79|129.29|356
1612157100000|2021-02-01 05:25:00|131.12|129.62|130.96|129.46|131.14|129.64|130.78|129.28|341
1612157400000|2021-02-01 05:30:00|130.95|129.45|131.55|130.05|131.57|130.07|130.95|129.45|334
1612157700000|2021-02-01 05:35:00|131.54|130.04|131.53|130.03|131.7|130.2|131.37|129.87|315
1612158000000|2021-02-01 05:40:00|131.52|130.02|131.75|130.25|131.78|130.28|131.45|129.95|258
1612158300000|2021-02-01 05:45:00|131.76|130.26|131.94|130.44|132.44|130.94|131.75|130.25|371
1612158600000|2021-02-01 05:50:00|131.93|130.43|132.09|130.59|132.21|130.71|131.93|130.43|333
1612158900000|2021-02-01 05:55:00|132.07|130.57|132.2|130.7|132.29|130.79|132.07|130.57|348
1612159200000|2021-02-01 06:00:00|132.19|130.69|132.23|130.73|132.47|130.97|132.18|130.68|453
1612159500000|2021-02-01 06:05:00|132.24|130.74|132.76|131.26|132.84|131.34|132.21|130.71|323
1612159800000|2021-02-01 06:10:00|132.75|131.25|132.54|131.04|132.8|131.3|132.42|130.92|264
1612160100000|2021-02-01 06:15:00|132.52|131.02|132.52|131.02|132.61|131.11|132.31|130.81|279
1612160400000|2021-02-01 06:20:00|132.51|131.01|132.33|130.83|132.55|131.05|132.3|130.8|320
1612160700000|2021-02-01 06:25:00|132.34|130.84|132.31|130.81|132.44|130.94|132.22|130.72|272
1612161000000|2021-02-01 06:30:00|132.28|130.78|132.15|130.65|132.43|130.93|132.14|130.64|303
1612161300000|2021-02-01 06:35:00|132.16|130.66|132.44|130.94|132.48|130.98|132.1|130.6|250
1612161600000|2021-02-01 06:40:00|132.46|130.96|132.13|130.63|133.21|131.71|131.9|130.4|607
1612161900000|2021-02-01 06:45:00|132.14|130.64|131.01|129.51|132.16|130.66|130.81|129.31|629
1612162200000|2021-02-01 06:50:00|131.02|129.52|130.82|129.32|131.34|129.84|130.54|129.04|601
1612162500000|2021-02-01 06:55:00|130.84|129.34|131.57|130.07|131.61|130.11|130.76|129.26|473
1612162800000|2021-02-01 07:00:00|131.56|130.06|131.39|129.89|131.68|130.18|131.16|129.66|413
1612163100000|2021-02-01 07:05:00|131.38|129.88|131.57|130.07|131.68|130.18|131.28|129.78|326
1612163400000|2021-02-01 07:10:00|131.56|130.06|132.39|130.89|132.49|130.99|131.55|130.05|375
1612163700000|2021-02-01 07:15:00|132.4|130.9|132.1|130.6|132.45|130.95|132|130.5|284
1612164000000|2021-02-01 07:20:00|132.09|130.59|131.6|130.1|132.18|130.68|131.38|129.88|440
1612164300000|2021-02-01 07:25:00|131.61|130.11|131.63|130.13|131.91|130.41|131.47|129.97|313
1612164600000|2021-02-01 07:30:00|131.65|130.15|131.62|130.12|131.67|130.17|131.48|129.98|350
1612164900000|2021-02-01 07:35:00|131.64|130.14|131.88|130.38|131.89|130.39|131.63|130.13|229
1612165200000|2021-02-01 07:40:00|131.87|130.37|131.87|130.37|131.92|130.42|131.73|130.23|242
1612165500000|2021-02-01 07:45:00|131.88|130.38|131.94|130.44|132.04|130.54|131.87|130.37|258
1612165800000|2021-02-01 07:50:00|131.93|130.43|131.77|130.27|132.05|130.55|131.77|130.27|307
1612166100000|2021-02-01 07:55:00|131.78|130.28|131.66|130.16|132.05|130.55|131.32|129.82|411
1612166400000|2021-02-01 08:00:00|131.65|130.15|131.75|130.25|132.04|130.54|131.64|130.14|354
1612166700000|2021-02-01 08:05:00|131.76|130.26|131.57|130.07|131.87|130.37|131.56|130.06|303
1612167000000|2021-02-01 08:10:00|131.56|130.06|131.77|130.27|131.81|130.31|131.56|130.06|230
1612167300000|2021-02-01 08:15:00|131.78|130.28|131.63|130.13|131.88|130.38|131.62|130.12|307
1612167600000|2021-02-01 08:20:00|131.64|130.14|131.56|130.06|131.72|130.22|131.53|130.03|276
1612167900000|2021-02-01 08:25:00|131.57|130.07|131.25|129.75|131.61|130.11|131.18|129.68|353
1612168200000|2021-02-01 08:30:00|131.24|129.74|131.06|129.56|131.25|129.75|130.98|129.48|334
1612168500000|2021-02-01 08:35:00|131.07|129.57|131.5|130|131.61|130.11|131.07|129.57|378
1612168800000|2021-02-01 08:40:00|131.51|130.01|131.13|129.63|131.51|130.01|130.52|129.02|489
1612169100000|2021-02-01 08:45:00|131.12|129.62|132.69|131.19|132.7|131.2|131.03|129.53|560
1612169400000|2021-02-01 08:50:00|132.68|131.18|132.58|131.08|132.84|131.34|132.25|130.75|506
1612169700000|2021-02-01 08:55:00|132.59|131.09|134.02|132.52|134.1|132.6|132.58|131.08|597
1612170000000|2021-02-01 09:00:00|134.01|132.51|133.91|132.41|134.5|133|133.81|132.31|542
1612170300000|2021-02-01 09:05:00|133.9|132.4|133.47|131.97|134.2|132.7|133.4|131.9|382
1612170600000|2021-02-01 09:10:00|133.48|131.98|133.61|132.11|133.73|132.23|133.32|131.82|325
1612170900000|2021-02-01 09:15:00|133.6|132.1|134.49|132.99|134.67|133.17|133.6|132.1|482
1612171200000|2021-02-01 09:20:00|134.64|133.14|134.23|132.73|135.17|133.67|134.23|132.73|508
1612171500000|2021-02-01 09:25:00|134.22|132.72|134.3|132.8|134.78|133.28|134.22|132.72|457
1612171800000|2021-02-01 09:30:00|134.29|132.79|134.79|133.29|135.2|133.7|134.18|132.68|554
1612172100000|2021-02-01 09:35:00|134.78|133.28|134.6|133.1|134.85|133.35|134.54|133.04|358
1612172400000|2021-02-01 09:40:00|134.61|133.11|134.37|132.87|134.64|133.14|134.31|132.81|341
1612172700000|2021-02-01 09:45:00|134.38|132.88|134.39|132.89|134.46|132.96|134.29|132.79|286
1612173000000|2021-02-01 09:50:00|134.41|132.91|134.59|133.09|134.64|133.14|134.25|132.75|325
1612173300000|2021-02-01 09:55:00|134.58|133.08|134.33|132.83|134.58|133.08|134.24|132.74|304
1612173600000|2021-02-01 10:00:00|134.35|132.85|134.15|132.65|134.48|132.98|133.88|132.38|431
1612173900000|2021-02-01 10:05:00|134.14|132.64|134.11|132.61|134.27|132.77|133.92|132.42|406
1612174200000|2021-02-01 10:10:00|134.12|132.62|133.73|132.23|134.12|132.62|133.27|131.77|377
1612174500000|2021-02-01 10:15:00|133.72|132.22|133.65|132.15|133.9|132.4|133.45|131.95|422
1612174800000|2021-02-01 10:20:00|133.66|132.16|133.98|132.48|134.13|132.63|133.51|132.01|393
1612175100000|2021-02-01 10:25:00|133.99|132.49|133.74|132.24|134.14|132.64|133.66|132.16|318
1612175400000|2021-02-01 10:30:00|133.73|132.23|134.12|132.62|134.12|132.62|133.73|132.23|327
1612175700000|2021-02-01 10:35:00|134.14|132.64|133.64|132.14|134.26|132.76|133.64|132.14|395
1612176000000|2021-02-01 10:40:00|133.65|132.15|133.44|131.94|133.75|132.25|133.44|131.94|275
1612176300000|2021-02-01 10:45:00|133.43|131.93|133.48|131.98|133.63|132.13|133.19|131.69|392
1612176600000|2021-02-01 10:50:00|133.49|131.99|133.51|132.01|133.65|132.15|133.42|131.92|383
1612176900000|2021-02-01 10:55:00|133.52|132.02|133.47|131.97|133.62|132.12|133.34|131.84|305
1612177200000|2021-02-01 11:00:00|133.48|131.98|133.61|132.11|133.84|132.34|133.38|131.88|342
1612177500000|2021-02-01 11:05:00|133.62|132.12|133.49|131.99|133.71|132.21|133.38|131.88|324
1612177800000|2021-02-01 11:10:00|133.5|132|133.2|131.7|133.59|132.09|133.18|131.68|382
1612178100000|2021-02-01 11:15:00|133.21|131.71|132.9|131.4|133.21|131.71|132.44|130.94|453
1612178400000|2021-02-01 11:20:00|132.89|131.39|132.96|131.46|133.14|131.64|132.67|131.17|370
1612178700000|2021-02-01 11:25:00|132.95|131.45|132.9|131.4|133.13|131.63|132.73|131.23|433
1612179000000|2021-02-01 11:30:00|132.91|131.41|133.21|131.71|133.24|131.74|132.88|131.38|368
1612179300000|2021-02-01 11:35:00|133.22|131.72|134.43|132.93|134.48|132.98|133.14|131.64|483
1612179600000|2021-02-01 11:40:00|134.44|132.94|135.78|134.28|135.78|134.28|134.28|132.78|554
1612179900000|2021-02-01 11:45:00|135.76|134.26|135.9|134.4|135.95|134.45|135.1|133.6|617
1612180200000|2021-02-01 11:50:00|135.91|134.41|136.88|135.38|136.99|135.49|135.85|134.35|607
1612180500000|2021-02-01 11:55:00|136.89|135.39|135.58|134.08|137.34|135.84|135.58|134.08|659
1612180800000|2021-02-01 12:00:00|135.57|134.07|136.31|134.81|136.91|135.41|135.55|134.05|643
1612181100000|2021-02-01 12:05:00|136.32|134.82|135.66|134.16|136.32|134.82|135.59|134.09|493
1612181400000|2021-02-01 12:10:00|135.65|134.15|135.32|133.82|135.82|134.32|135.21|133.71|514
1612181700000|2021-02-01 12:15:00|135.33|133.83|134.95|133.45|135.4|133.9|134.77|133.27|527
1612182000000|2021-02-01 12:20:00|134.94|133.44|134.39|132.89|135.12|133.62|134.26|132.76|465
1612182300000|2021-02-01 12:25:00|134.4|132.9|133.59|132.09|134.6|133.1|133.55|132.05|461
1612182600000|2021-02-01 12:30:00|133.6|132.1|134.05|132.55|134.13|132.63|133.59|132.09|416
1612182900000|2021-02-01 12:35:00|134.08|132.58|133.97|132.47|134.13|132.63|133.78|132.28|394
1612183200000|2021-02-01 12:40:00|133.98|132.48|133.6|132.1|133.98|132.48|133.5|132|369
1612183500000|2021-02-01 12:45:00|133.61|132.11|133.39|131.89|133.75|132.25|133.26|131.76|562
1612183800000|2021-02-01 12:50:00|133.4|131.9|133.21|131.71|133.52|132.02|132.79|131.29|510
1612184100000|2021-02-01 12:55:00|133.22|131.72|133.14|131.64|133.65|132.15|133.13|131.63|322
1612184400000|2021-02-01 13:00:00|133.15|131.65|133.61|132.11|133.85|132.35|133.15|131.65|392
1612184700000|2021-02-01 13:05:00|133.6|132.1|133.58|132.08|133.82|132.32|133.43|131.93|348
1612185000000|2021-02-01 13:10:00|133.57|132.07|134.1|132.6|134.13|132.63|133.24|131.74|441
1612185300000|2021-02-01 13:15:00|134.09|132.59|133.69|132.19|134.15|132.65|133.55|132.05|407
1612185600000|2021-02-01 13:20:00|133.7|132.2|133.65|132.15|133.92|132.42|133.49|131.99|396
1612185900000|2021-02-01 13:25:00|133.66|132.16|133.68|132.18|133.84|132.34|133.57|132.07|329
1612186200000|2021-02-01 13:30:00|133.67|132.17|133.11|131.61|133.94|132.44|133.09|131.59|513
1612186500000|2021-02-01 13:35:00|133.12|131.62|133.35|131.85|133.59|132.09|133.1|131.6|543
1612186800000|2021-02-01 13:40:00|133.36|131.86|132.9|131.4|133.46|131.96|132.89|131.39|428
1612187100000|2021-02-01 13:45:00|132.91|131.41|132.02|130.52|133.04|131.54|131.94|130.44|518
1612187400000|2021-02-01 13:50:00|132|130.5|132.25|130.75|132.75|131.25|132|130.5|473
1612187700000|2021-02-01 13:55:00|132.26|130.76|131.53|130.03|132.26|130.76|131.43|129.93|577
1612188000000|2021-02-01 14:00:00|131.52|130.02|130.96|129.46|131.52|130.02|130.63|129.13|568
1612188300000|2021-02-01 14:05:00|130.95|129.45|130.67|129.17|131.41|129.91|130.51|129.01|597
1612188600000|2021-02-01 14:10:00|130.66|129.16|128.48|126.98|130.72|129.22|128.21|126.71|715
1612188900000|2021-02-01 14:15:00|128.47|126.97|129.68|128.18|129.7|128.2|128.45|126.95|610
1612189200000|2021-02-01 14:20:00|129.67|128.17|129.81|128.31|130.06|128.56|129.53|128.03|529
1612189500000|2021-02-01 14:25:00|129.8|128.3|130.24|128.74|130.24|128.74|129.43|127.93|404
1612189800000|2021-02-01 14:30:00|130.25|128.75|130.13|128.63|130.74|129.24|130.01|128.51|406
1612190100000|2021-02-01 14:35:00|130.14|128.64|130.1|128.6|130.56|129.06|130.02|128.52|306
1612190400000|2021-02-01 14:40:00|130.11|128.61|130.17|128.67|130.39|128.89|130|128.5|364
1612190700000|2021-02-01 14:45:00|130.19|128.69|130.15|128.65|130.57|129.07|130.03|128.53|340
1612191000000|2021-02-01 14:50:00|130.18|128.68|130.44|128.94|130.48|128.98|130.07|128.57|371
1612191300000|2021-02-01 14:55:00|130.45|128.95|129.86|128.36|130.46|128.96|129.83|128.33|406
1612191600000|2021-02-01 15:00:00|129.88|128.38|129.96|128.46|130.19|128.69|129.8|128.3|343
1612191900000|2021-02-01 15:05:00|129.97|128.47|129.68|128.18|130.06|128.56|129.58|128.08|322
1612192200000|2021-02-01 15:10:00|129.67|128.17|129.62|128.12|129.79|128.29|129.4|127.9|455
1612192500000|2021-02-01 15:15:00|129.63|128.13|130.07|128.57|130.11|128.61|129.58|128.08|297
1612192800000|2021-02-01 15:20:00|130.09|128.59|130.26|128.76|130.63|129.13|129.94|128.44|448
1612193100000|2021-02-01 15:25:00|130.27|128.77|130.25|128.75|130.5|129|130.21|128.71|337
1612193400000|2021-02-01 15:30:00|130.26|128.76|130.38|128.88|130.42|128.92|130.22|128.72|349
1612193700000|2021-02-01 15:35:00|130.39|128.89|130.7|129.2|130.74|129.24|130.36|128.86|311
1612194000000|2021-02-01 15:40:00|130.71|129.21|130.68|129.18|130.94|129.44|130.57|129.07|308
1612194300000|2021-02-01 15:45:00|130.67|129.17|130.41|128.91|130.81|129.31|130.19|128.69|366
1612194600000|2021-02-01 15:50:00|130.4|128.9|129.79|128.29|130.42|128.92|129.73|128.23|434
1612194900000|2021-02-01 15:55:00|129.8|128.3|129.27|127.77|129.82|128.32|129.27|127.77|489
1612195200000|2021-02-01 16:00:00|129.28|127.78|129.56|128.06|129.62|128.12|129.22|127.72|511
1612195500000|2021-02-01 16:05:00|129.57|128.07|129.65|128.15|129.92|128.42|129.57|128.07|372
1612195800000|2021-02-01 16:10:00|129.64|128.14|129.72|128.22|129.78|128.28|129.42|127.92|336
1612196100000|2021-02-01 16:15:00|129.71|128.21|130.04|128.54|130.04|128.54|129.59|128.09|305
1612196400000|2021-02-01 16:20:00|130.03|128.53|129.98|128.48|130.09|128.59|129.86|128.36|242
1612196700000|2021-02-01 16:25:00|129.99|128.49|129.92|128.42|130.05|128.55|129.86|128.36|181
1612197000000|2021-02-01 16:30:00|129.93|128.43|129.58|128.08|129.98|128.48|129.57|128.07|241
1612197300000|2021-02-01 16:35:00|129.59|128.09|129.91|128.41|129.97|128.47|129.57|128.07|247
1612197600000|2021-02-01 16:40:00|129.89|128.39|130.42|128.92|130.48|128.98|129.89|128.39|356
1612197900000|2021-02-01 16:45:00|130.43|128.93|130.28|128.78|130.43|128.93|130.22|128.72|334
1612198200000|2021-02-01 16:50:00|130.27|128.77|130.34|128.84|130.42|128.92|130.06|128.56|284
1612198500000|2021-02-01 16:55:00|130.33|128.83|129.8|128.3|130.4|128.9|129.77|128.27|326
1612198800000|2021-02-01 17:00:00|129.81|128.31|129.39|127.89|129.81|128.31|129.35|127.85|400
1612199100000|2021-02-01 17:05:00|129.38|127.88|129.82|128.32|129.85|128.35|129.37|127.87|396
1612199400000|2021-02-01 17:10:00|129.8|128.3|129.72|128.22|130.01|128.51|129.54|128.04|314
1612199700000|2021-02-01 17:15:00|129.73|128.23|129.7|128.2|129.93|128.43|129.58|128.08|290
1612200000000|2021-02-01 17:20:00|129.69|128.19|129.95|128.45|129.99|128.49|129.62|128.12|334
1612200300000|2021-02-01 17:25:00|129.94|128.44|130.08|128.58|130.13|128.63|129.77|128.27|301
1612200600000|2021-02-01 17:30:00|130.09|128.59|130.25|128.75|130.32|128.82|130.06|128.56|330
1612200900000|2021-02-01 17:35:00|130.26|128.76|130.24|128.74|130.33|128.83|130.2|128.7|227
1612201200000|2021-02-01 17:40:00|130.25|128.75|130.3|128.8|130.47|128.97|130.24|128.74|250
1612201500000|2021-02-01 17:45:00|130.31|128.81|130.55|129.05|130.56|129.06|130.27|128.77|249
1612201800000|2021-02-01 17:50:00|130.56|129.06|131.16|129.66|131.45|129.95|130.56|129.06|362
1612202100000|2021-02-01 17:55:00|131.15|129.65|131.24|129.74|131.34|129.84|131.08|129.58|345
1612202400000|2021-02-01 18:00:00|131.21|129.71|130.52|129.02|131.25|129.75|130.51|129.01|358
1612202700000|2021-02-01 18:05:00|130.53|129.03|130.49|128.99|130.65|129.15|130.37|128.87|291
1612203000000|2021-02-01 18:10:00|130.5|129|130.38|128.88|130.68|129.18|130.38|128.88|284
1612203300000|2021-02-01 18:15:00|130.37|128.87|130.34|128.84|130.55|129.05|130.1|128.6|272
1612203600000|2021-02-01 18:20:00|130.36|128.86|130.43|128.93|130.5|129|130.31|128.81|288
1612203900000|2021-02-01 18:25:00|130.44|128.94|130.39|128.89|130.51|129.01|130.32|128.82|289
1612204200000|2021-02-01 18:30:00|130.4|128.9|130.93|129.43|130.96|129.46|130.29|128.79|366
1612204500000|2021-02-01 18:35:00|130.94|129.44|131.09|129.59|131.16|129.66|130.84|129.34|303
1612204800000|2021-02-01 18:40:00|131.1|129.6|130.94|129.44|131.13|129.63|130.89|129.39|209
1612205100000|2021-02-01 18:45:00|130.96|129.46|130.97|129.47|131.01|129.51|130.91|129.41|168
1612205400000|2021-02-01 18:50:00|130.96|129.46|131.29|129.79|131.38|129.88|130.91|129.41|249
1612205700000|2021-02-01 18:55:00|131.3|129.8|131.51|130.01|131.51|130.01|131.02|129.52|288
1612206000000|2021-02-01 19:00:00|131.5|130|131.59|130.09|131.59|130.09|131.31|129.81|257
1612206300000|2021-02-01 19:05:00|131.58|130.08|132.05|130.55|132.33|130.83|131.58|130.08|358
1612206600000|2021-02-01 19:10:00|132.06|130.56|132.02|130.52|132.32|130.82|132|130.5|272
1612206900000|2021-02-01 19:15:00|132.03|130.53|132.26|130.76|132.33|130.83|132|130.5|274
1612207200000|2021-02-01 19:20:00|132.25|130.75|132.26|130.76|132.37|130.87|132.19|130.69|219
1612207500000|2021-02-01 19:25:00|132.25|130.75|131.89|130.39|132.35|130.85|131.84|130.34|264
1612207800000|2021-02-01 19:30:00|131.9|130.4|132.21|130.71|132.44|130.94|131.88|130.38|337
1612208100000|2021-02-01 19:35:00|132.19|130.69|132.12|130.62|132.38|130.88|132.04|130.54|295
1612208400000|2021-02-01 19:40:00|132.11|130.61|132.04|130.54|132.12|130.62|132.03|130.53|207
1612208700000|2021-02-01 19:45:00|132.05|130.55|132.13|130.63|132.26|130.76|131.91|130.41|282
1612209000000|2021-02-01 19:50:00|132.11|130.61|132.31|130.81|132.35|130.85|132.07|130.57|258
1612209300000|2021-02-01 19:55:00|132.3|130.8|132.04|130.54|132.31|130.81|131.94|130.44|208
1612209600000|2021-02-01 20:00:00|132.01|130.51|132.6|131.1|132.6|131.1|131.94|130.44|270
1612209900000|2021-02-01 20:05:00|132.59|131.09|132.38|130.88|132.73|131.23|132.36|130.86|332
1612210200000|2021-02-01 20:10:00|132.35|130.85|132.38|130.88|132.53|131.03|132.26|130.76|305
1612210500000|2021-02-01 20:15:00|132.39|130.89|132.46|130.96|132.54|131.04|132.23|130.73|293
1612210800000|2021-02-01 20:20:00|132.47|130.97|132.26|130.76|132.49|130.99|132.22|130.72|268
1612211100000|2021-02-01 20:25:00|132.27|130.77|132.07|130.57|132.27|130.77|132.06|130.56|241
1612211400000|2021-02-01 20:30:00|132.08|130.58|132.11|130.61|132.15|130.65|132.03|130.53|214
1612211700000|2021-02-01 20:35:00|132.1|130.6|132.01|130.51|132.17|130.67|131.77|130.27|277
1612212000000|2021-02-01 20:40:00|132|130.5|131.87|130.37|132.01|130.51|131.76|130.26|255
1612212300000|2021-02-01 20:45:00|131.88|130.38|131.86|130.36|131.91|130.41|131.77|130.27|203
1612212600000|2021-02-01 20:50:00|131.85|130.35|131.91|130.41|132.02|130.52|131.85|130.35|194
1612212900000|2021-02-01 20:55:00|131.92|130.42|131.74|130.24|131.95|130.45|131.66|130.16|236
1612213200000|2021-02-01 21:00:00|131.73|130.23|131.49|129.99|131.73|130.23|131.34|129.84|381
1612213500000|2021-02-01 21:05:00|131.46|129.96|131.67|130.17|131.76|130.26|131.4|129.9|214
1612213800000|2021-02-01 21:10:00|131.68|130.18|131.84|130.34|131.86|130.36|131.68|130.18|157
1612214100000|2021-02-01 21:15:00|131.82|130.32|131.94|130.44|131.98|130.48|131.73|130.23|204
1612214400000|2021-02-01 21:20:00|131.95|130.45|131.83|130.33|132.01|130.51|131.75|130.25|186
1612214700000|2021-02-01 21:25:00|131.82|130.32|131.85|130.35|131.9|130.4|131.79|130.29|190
1612215000000|2021-02-01 21:30:00|131.86|130.36|131.42|129.92|131.87|130.37|131.26|129.76|257
1612215300000|2021-02-01 21:35:00|131.43|129.93|131.66|130.16|131.72|130.22|131.43|129.93|302
1612215600000|2021-02-01 21:40:00|131.65|130.15|131.62|130.12|131.66|130.16|131.48|129.98|230
1612215900000|2021-02-01 21:45:00|131.61|130.11|132.05|130.55|132.05|130.55|131.58|130.08|249
1612216200000|2021-02-01 21:50:00|132.06|130.56|132.24|130.74|132.28|130.78|131.9|130.4|347
1612216500000|2021-02-01 21:55:00|132.23|130.73|132.72|131.22|132.73|131.23|132.21|130.71|317
1612216800000|2021-02-01 22:00:00|132.73|131.23|132.99|131.49|132.99|131.49|132.66|131.16|145
1612217100000|2021-02-01 22:05:00|132.97|131.47|133.25|131.75|133.28|131.78|132.87|131.37|268
1612217400000|2021-02-01 22:10:00|133.23|131.73|133.33|131.83|133.33|131.83|133.16|131.66|218
1612217700000|2021-02-01 22:15:00|133.32|131.82|133.48|131.98|133.64|132.14|133.32|131.82|230
1612218000000|2021-02-01 22:20:00|133.47|131.97|132.97|131.47|133.57|132.07|132.97|131.47|268
1612218300000|2021-02-01 22:25:00|132.96|131.46|133.21|131.71|133.23|131.73|132.73|131.23|250
1612218600000|2021-02-01 22:30:00|133.22|131.72|133.31|131.81|133.31|131.81|132.99|131.49|257
1612218900000|2021-02-01 22:35:00|133.32|131.82|133.11|131.61|133.73|132.23|133.11|131.61|331
1612219200000|2021-02-01 22:40:00|133.12|131.62|133.23|131.73|133.5|132|133.11|131.61|292
1612219500000|2021-02-01 22:45:00|133.21|131.71|133.57|132.07|133.6|132.1|133.21|131.71|247
1612219800000|2021-02-01 22:50:00|133.56|132.06|133.31|131.81|133.59|132.09|133.29|131.79|309
1612220100000|2021-02-01 22:55:00|133.3|131.8|133.38|131.88|133.73|132.23|133.29|131.79|343
1612220400000|2021-02-01 23:00:00|133.36|131.86|133.62|132.12|133.62|132.12|133.3|131.8|325
1612220700000|2021-02-01 23:05:00|133.61|132.11|133.69|132.19|133.78|132.28|133.52|132.02|413
1612221000000|2021-02-01 23:10:00|133.7|132.2|133.71|132.21|133.84|132.34|133.54|132.04|489
1612221300000|2021-02-01 23:15:00|133.7|132.2|133.26|131.76|133.81|132.31|133.25|131.75|378
1612221600000|2021-02-01 23:20:00|133.27|131.77|133.51|132.01|133.57|132.07|133.26|131.76|386
1612221900000|2021-02-01 23:25:00|133.52|132.02|134.21|132.71|134.3|132.8|133.38|131.88|399
1612222200000|2021-02-01 23:30:00|134.2|132.7|133.83|132.33|134.27|132.77|133.79|132.29|363
1612222500000|2021-02-01 23:35:00|133.82|132.32|133.48|131.98|133.82|132.32|133.36|131.86|329
1612222800000|2021-02-01 23:40:00|133.49|131.99|133.26|131.76|133.49|131.99|133.26|131.76|264
1612223100000|2021-02-01 23:45:00|133.27|131.77|133.41|131.91|133.45|131.95|133.25|131.75|269
1612223400000|2021-02-01 23:50:00|133.4|131.9|132.82|131.32|133.54|132.04|132.82|131.32|278
1612223700000|2021-02-01 23:55:00|132.83|131.33|132.81|131.31|132.87|131.37|132.61|131.11|376
1612224000000|2021-02-02 00:00:00|132.82|131.32|133.59|132.09|133.6|132.1|132.72|131.22|389
1612224300000|2021-02-02 00:05:00|133.57|132.07|134.48|132.98|134.49|132.99|133.57|132.07|152
1612224600000|2021-02-02 00:10:00|134.51|133.01|135.43|133.93|135.55|134.05|134.38|132.88|405
1612224900000|2021-02-02 00:15:00|135.44|133.94|135.94|134.44|135.99|134.49|135.42|133.92|375
1612225200000|2021-02-02 00:20:00|135.93|134.43|136.58|135.08|136.59|135.09|135.19|133.69|565
1612225500000|2021-02-02 00:25:00|136.59|135.09|136.34|134.84|136.69|135.19|136.33|134.83|436
1612225800000|2021-02-02 00:30:00|136.32|134.82|135.84|134.34|136.64|135.14|135.84|134.34|430
1612226100000|2021-02-02 00:35:00|135.81|134.31|134.84|133.34|135.81|134.31|134.8|133.3|254
1612226400000|2021-02-02 00:40:00|134.93|133.43|134.94|133.44|135.17|133.67|134.7|133.2|373
1612226700000|2021-02-02 00:45:00|134.95|133.45|136.52|135.02|136.52|135.02|134.95|133.45|396
1612227000000|2021-02-02 00:50:00|136.54|135.04|135.65|134.15|136.72|135.22|135.63|134.13|449
1612227300000|2021-02-02 00:55:00|135.63|134.13|135.24|133.74|135.7|134.2|134.85|133.35|363
1612227600000|2021-02-02 01:00:00|135.26|133.76|134.59|133.09|135.29|133.79|134.56|133.06|439
1612227900000|2021-02-02 01:05:00|134.6|133.1|134.84|133.34|134.97|133.47|134.6|133.1|304
1612228200000|2021-02-02 01:10:00|134.85|133.35|135.11|133.61|135.18|133.68|134.78|133.28|337
1612228500000|2021-02-02 01:15:00|135.12|133.62|134.79|133.29|135.12|133.62|134.65|133.15|346
1612228800000|2021-02-02 01:20:00|134.78|133.28|134.88|133.38|134.89|133.39|134.48|132.98|331
1612229100000|2021-02-02 01:25:00|134.89|133.39|134.87|133.37|134.98|133.48|134.6|133.1|330
1612229400000|2021-02-02 01:30:00|134.86|133.36|135.32|133.82|135.32|133.82|134.86|133.36|241
1612229700000|2021-02-02 01:35:00|135.33|133.83|135.63|134.13|135.76|134.26|135.2|133.7|370
1612230000000|2021-02-02 01:40:00|135.61|134.11|134.86|133.36|135.62|134.12|134.74|133.24|260
1612230300000|2021-02-02 01:45:00|134.84|133.34|134.31|132.81|134.84|133.34|134.24|132.74|319
1612230600000|2021-02-02 01:50:00|134.3|132.8|134.64|133.14|134.87|133.37|134.27|132.77|387
1612230900000|2021-02-02 01:55:00|134.66|133.16|135.2|133.7|135.34|133.84|134.58|133.08|323
1612231200000|2021-02-02 02:00:00|135.19|133.69|134.93|133.43|135.71|134.21|134.92|133.42|362
1612231500000|2021-02-02 02:05:00|134.92|133.42|134.92|133.42|135.16|133.66|134.78|133.28|262
1612231800000|2021-02-02 02:10:00|134.91|133.41|134.69|133.19|134.99|133.49|134.67|133.17|309
1612232100000|2021-02-02 02:15:00|134.71|133.21|134.63|133.13|134.85|133.35|134.62|133.12|262
1612232400000|2021-02-02 02:20:00|134.62|133.12|134.97|133.47|134.99|133.49|134.52|133.02|272
1612232700000|2021-02-02 02:25:00|134.96|133.46|135.11|133.61|135.35|133.85|134.96|133.46|298
1612233000000|2021-02-02 02:30:00|135.12|133.62|134.78|133.28|135.19|133.69|134.77|133.27|226
1612233300000|2021-02-02 02:35:00|134.77|133.27|134.91|133.41|135.26|133.76|134.77|133.27|294
1612233600000|2021-02-02 02:40:00|134.9|133.4|135.37|133.87|135.61|134.11|134.88|133.38|295
1612233900000|2021-02-02 02:45:00|135.38|133.88|135.33|133.83|135.56|134.06|134.82|133.32|434
1612234200000|2021-02-02 02:50:00|135.32|133.82|134.54|133.04|135.36|133.86|134.49|132.99|379
1612234500000|2021-02-02 02:55:00|134.55|133.05|134.53|133.03|134.71|133.21|134.11|132.61|452
1612234800000|2021-02-02 03:00:00|134.55|133.05|134.13|132.63|134.64|133.14|134.13|132.63|375
1612235100000|2021-02-02 03:05:00|134.12|132.62|134.1|132.6|134.13|132.63|133.75|132.25|395
1612235400000|2021-02-02 03:10:00|134.11|132.61|133.92|132.42|134.25|132.75|133.67|132.17|431
1612235700000|2021-02-02 03:15:00|133.93|132.43|134.24|132.74|134.31|132.81|133.92|132.42|373
1612236000000|2021-02-02 03:20:00|134.25|132.75|134.3|132.8|134.45|132.95|134.15|132.65|274
1612236300000|2021-02-02 03:25:00|134.31|132.81|134.19|132.69|134.55|133.05|134.14|132.64|259
1612236600000|2021-02-02 03:30:00|134.18|132.68|134.2|132.7|134.53|133.03|134.05|132.55|320
1612236900000|2021-02-02 03:35:00|134.21|132.71|134.31|132.81|134.43|132.93|134.19|132.69|252
1612237200000|2021-02-02 03:40:00|134.3|132.8|134.24|132.74|134.41|132.91|134.12|132.62|252
1612237500000|2021-02-02 03:45:00|134.25|132.75|134.26|132.76|134.36|132.86|133.89|132.39|330
1612237800000|2021-02-02 03:50:00|134.25|132.75|134.04|132.54|134.35|132.85|134.02|132.52|264
1612238100000|2021-02-02 03:55:00|134.03|132.53|134.04|132.54|134.12|132.62|133.85|132.35|288
1612238400000|2021-02-02 04:00:00|134.03|132.53|134.3|132.8|134.44|132.94|133.98|132.48|403
1612238700000|2021-02-02 04:05:00|134.31|132.81|134.42|132.92|134.42|132.92|134.18|132.68|256
1612239000000|2021-02-02 04:10:00|134.41|132.91|134.16|132.66|134.43|132.93|134.13|132.63|236
1612239300000|2021-02-02 04:15:00|134.15|132.65|134.53|133.03|134.74|133.24|134.1|132.6|290
1612239600000|2021-02-02 04:20:00|134.52|133.02|134.77|133.27|134.9|133.4|134.52|133.02|320
1612239900000|2021-02-02 04:25:00|134.78|133.28|136.26|134.76|136.3|134.8|134.62|133.12|431
1612240200000|2021-02-02 04:30:00|136.27|134.77|136.29|134.79|136.57|135.07|136.22|134.72|327
1612240500000|2021-02-02 04:35:00|136.28|134.78|136.19|134.69|136.32|134.82|136.18|134.68|230
1612240800000|2021-02-02 04:40:00|136.18|134.68|135.46|133.96|136.18|134.68|135.46|133.96|323
1612241100000|2021-02-02 04:45:00|135.47|133.97|135.64|134.14|135.8|134.3|135.32|133.82|319
1612241400000|2021-02-02 04:50:00|135.65|134.15|135.45|133.95|135.66|134.16|135.33|133.83|289
1612241700000|2021-02-02 04:55:00|135.46|133.96|135.32|133.82|135.65|134.15|135.26|133.76|304
1612242000000|2021-02-02 05:00:00|135.33|133.83|135.21|133.71|135.55|134.05|135.2|133.7|288
1612242300000|2021-02-02 05:05:00|135.2|133.7|135.15|133.65|135.31|133.81|135.06|133.56|186
1612242600000|2021-02-02 05:10:00|135.16|133.66|135.18|133.68|135.27|133.77|135.02|133.52|231
1612242900000|2021-02-02 05:15:00|135.17|133.67|135.22|133.72|135.51|134.01|135.07|133.57|316
1612243200000|2021-02-02 05:20:00|135.21|133.71|134.85|133.35|135.65|134.15|134.82|133.32|314
1612243500000|2021-02-02 05:25:00|134.86|133.36|134.85|133.35|135.09|133.59|134.79|133.29|312
1612243800000|2021-02-02 05:30:00|134.84|133.34|135.03|133.53|135.1|133.6|134.8|133.3|322
1612244100000|2021-02-02 05:35:00|135.02|133.52|135.14|133.64|135.2|133.7|134.97|133.47|269
1612244400000|2021-02-02 05:40:00|135.13|133.63|135.23|133.73|135.27|133.77|134.99|133.49|315
1612244700000|2021-02-02 05:45:00|135.22|133.72|135.39|133.89|135.69|134.19|135.18|133.68|387
1612245000000|2021-02-02 05:50:00|135.4|133.9|135.73|134.23|135.9|134.4|135.29|133.79|352
1612245300000|2021-02-02 05:55:00|135.74|134.24|135.47|133.97|135.74|134.24|135.35|133.85|332
1612245600000|2021-02-02 06:00:00|135.48|133.98|135.66|134.16|135.75|134.25|135.43|133.93|369
1612245900000|2021-02-02 06:05:00|135.67|134.17|135.39|133.89|135.75|134.25|135.35|133.85|337
1612246200000|2021-02-02 06:10:00|135.38|133.88|135.28|133.78|135.45|133.95|135.18|133.68|235
1612246500000|2021-02-02 06:15:00|135.26|133.76|135.61|134.11|135.76|134.26|135.26|133.76|293
1612246800000|2021-02-02 06:20:00|135.62|134.12|135.55|134.05|135.74|134.24|135.45|133.95|237
1612247100000|2021-02-02 06:25:00|135.56|134.06|135.63|134.13|135.66|134.16|135.51|134.01|163
1612247400000|2021-02-02 06:30:00|135.62|134.12|135.61|134.11|135.71|134.21|135.49|133.99|246
1612247700000|2021-02-02 06:35:00|135.62|134.12|135.94|134.44|135.94|134.44|135.59|134.09|267
1612248000000|2021-02-02 06:40:00|135.93|134.43|136.17|134.67|136.22|134.72|135.87|134.37|279
1612248300000|2021-02-02 06:45:00|136.2|134.7|135.88|134.38|136.27|134.77|135.87|134.37|350
1612248600000|2021-02-02 06:50:00|135.87|134.37|136.28|134.78|136.3|134.8|135.77|134.27|311
1612248900000|2021-02-02 06:55:00|136.29|134.79|136.19|134.69|136.31|134.81|136.13|134.63|310
1612249200000|2021-02-02 07:00:00|136.2|134.7|136.23|134.73|136.28|134.78|135.9|134.4|457
1612249500000|2021-02-02 07:05:00|136.24|134.74|136.78|135.28|136.79|135.29|136.18|134.68|261
1612249800000|2021-02-02 07:10:00|136.8|135.3|137.17|135.67|137.25|135.75|136.79|135.29|325
1612250100000|2021-02-02 07:15:00|137.18|135.68|136.74|135.24|137.31|135.81|136.71|135.21|309
1612250400000|2021-02-02 07:20:00|136.75|135.25|136.93|135.43|137.29|135.79|136.75|135.25|391
1612250700000|2021-02-02 07:25:00|136.92|135.42|136.89|135.39|137|135.5|136.78|135.28|276
1612251000000|2021-02-02 07:30:00|136.9|135.4|136.5|135|136.94|135.44|136.47|134.97|247
1612251300000|2021-02-02 07:35:00|136.51|135.01|137.12|135.62|137.12|135.62|136.51|135.01|297
1612251600000|2021-02-02 07:40:00|137.13|135.63|137.21|135.71|137.23|135.73|136.85|135.35|347
1612251900000|2021-02-02 07:45:00|137.22|135.72|138.32|136.82|138.44|136.94|137.22|135.72|514
1612252200000|2021-02-02 07:50:00|138.33|136.83|138.33|136.83|138.43|136.93|138.15|136.65|444
1612252500000|2021-02-02 07:55:00|138.34|136.84|138.11|136.61|138.6|137.1|138.09|136.59|421
1612252800000|2021-02-02 08:00:00|138.09|136.59|139.52|138.02|139.54|138.04|138.08|136.58|467
1612253100000|2021-02-02 08:05:00|139.54|138.04|139.59|138.09|139.74|138.24|138.91|137.41|406
1612253400000|2021-02-02 08:10:00|139.6|138.1|139.18|137.68|139.64|138.14|139.08|137.58|328
1612253700000|2021-02-02 08:15:00|139.17|137.67|138.52|137.02|139.29|137.79|138.47|136.97|334
1612254000000|2021-02-02 08:20:00|138.53|137.03|138.52|137.02|138.72|137.22|138.34|136.84|274
1612254300000|2021-02-02 08:25:00|138.53|137.03|138.18|136.68|138.69|137.19|138.12|136.62|264
1612254600000|2021-02-02 08:30:00|138.19|136.69|137.83|136.33|138.33|136.83|137.54|136.04|307
1612254900000|2021-02-02 08:35:00|137.82|136.32|137.45|135.95|137.84|136.34|137.22|135.72|347
1612255200000|2021-02-02 08:40:00|137.44|135.94|137.59|136.09|137.6|136.1|137.32|135.82|339
1612255500000|2021-02-02 08:45:00|137.6|136.1|138.05|136.55|138.06|136.56|137.6|136.1|430
1612255800000|2021-02-02 08:50:00|138.03|136.53|139.02|137.52|139.05|137.55|138.03|136.53|458
1612256100000|2021-02-02 08:55:00|139.04|137.54|140.27|138.77|140.28|138.78|138.96|137.46|487
1612256400000|2021-02-02 09:00:00|140.26|138.76|142.53|141.03|142.73|141.23|140.25|138.75|729
1612256700000|2021-02-02 09:05:00|142.52|141.02|143.62|142.12|144.4|142.9|142.13|140.63|687
1612257000000|2021-02-02 09:10:00|143.6|142.1|143.36|141.86|143.95|142.45|142.91|141.41|711
1612257300000|2021-02-02 09:15:00|143.35|141.85|143.86|142.36|144.09|142.59|143.07|141.57|629
1612257600000|2021-02-02 09:20:00|143.88|142.38|142.4|140.9|144.05|142.55|142.4|140.9|531
1612257900000|2021-02-02 09:25:00|142.41|140.91|141.85|140.35|142.68|141.18|141.31|139.81|596
1612258200000|2021-02-02 09:30:00|141.84|140.34|142.93|141.43|143.16|141.66|141.84|140.34|566
1612258500000|2021-02-02 09:35:00|142.94|141.44|142.12|140.62|143.16|141.66|141.68|140.18|525
1612258800000|2021-02-02 09:40:00|142.11|140.61|142.3|140.8|142.76|141.26|142.1|140.6|612
1612259100000|2021-02-02 09:45:00|142.31|140.81|142.2|140.7|142.53|141.03|141.77|140.27|582
1612259400000|2021-02-02 09:50:00|142.19|140.69|142.45|140.95|142.61|141.11|142.17|140.67|415
1612259700000|2021-02-02 09:55:00|142.44|140.94|142.39|140.89|142.66|141.16|142.28|140.78|364
1612260000000|2021-02-02 10:00:00|142.38|140.88|142.16|140.66|142.65|141.15|142.14|140.64|430
1612260300000|2021-02-02 10:05:00|142.17|140.67|142.1|140.6|142.27|140.77|141.7|140.2|450
1612260600000|2021-02-02 10:10:00|142.11|140.61|141.5|140|142.21|140.71|141.49|139.99|320
1612260900000|2021-02-02 10:15:00|141.49|139.99|141.46|139.96|141.64|140.14|141.01|139.51|438
1612261200000|2021-02-02 10:20:00|141.45|139.95|141.64|140.14|141.66|140.16|141.43|139.93|326
1612261500000|2021-02-02 10:25:00|141.63|140.13|141.89|140.39|141.98|140.48|141.43|139.93|358
1612261800000|2021-02-02 10:30:00|141.9|140.4|142.1|140.6|142.48|140.98|141.89|140.39|358
1612262100000|2021-02-02 10:35:00|142.09|140.59|142.51|141.01|142.62|141.12|142.08|140.58|288
1612262400000|2021-02-02 10:40:00|142.5|141|142.16|140.66|142.53|141.03|142.07|140.57|252
1612262700000|2021-02-02 10:45:00|142.17|140.67|142.13|140.63|142.2|140.7|141.84|140.34|243
1612263000000|2021-02-02 10:50:00|142.12|140.62|142.36|140.86|142.47|140.97|141.9|140.4|368
1612263300000|2021-02-02 10:55:00|142.37|140.87|142.19|140.69|142.37|140.87|141.94|140.44|239
1612263600000|2021-02-02 11:00:00|142.2|140.7|142.29|140.79|142.47|140.97|142.14|140.64|350
1612263900000|2021-02-02 11:05:00|142.28|140.78|142.58|141.08|142.6|141.1|142.28|140.78|341
1612264200000|2021-02-02 11:10:00|142.57|141.07|142.38|140.88|142.59|141.09|142.18|140.68|335
1612264500000|2021-02-02 11:15:00|142.39|140.89|141.99|140.49|142.47|140.97|141.98|140.48|276
1612264800000|2021-02-02 11:20:00|141.98|140.48|141.36|139.86|142|140.5|141.19|139.69|386
1612265100000|2021-02-02 11:25:00|141.34|139.84|140|138.5|141.46|139.96|139.97|138.47|577
1612265400000|2021-02-02 11:30:00|140.02|138.52|139.94|138.44|140.71|139.21|139.85|138.35|599
1612265700000|2021-02-02 11:35:00|139.95|138.45|140.5|139|140.68|139.18|139.93|138.43|500
1612266000000|2021-02-02 11:40:00|140.49|138.99|140.75|139.25|140.78|139.28|140.48|138.98|303
1612266300000|2021-02-02 11:45:00|140.74|139.24|140.81|139.31|140.95|139.45|140.58|139.08|276
1612266600000|2021-02-02 11:50:00|140.8|139.3|140.36|138.86|140.81|139.31|140.12|138.62|450
1612266900000|2021-02-02 11:55:00|140.35|138.85|139.85|138.35|140.53|139.03|139.76|138.26|405
1612267200000|2021-02-02 12:00:00|139.86|138.36|140.04|138.54|140.08|138.58|139.12|137.62|553
1612267500000|2021-02-02 12:05:00|140.05|138.55|140.47|138.97|140.6|139.1|140.05|138.55|435
1612267800000|2021-02-02 12:10:00|140.48|138.98|140.74|139.24|140.89|139.39|140.45|138.95|405
1612268100000|2021-02-02 12:15:00|140.73|139.23|140.94|139.44|140.94|139.44|140.38|138.88|377
1612268400000|2021-02-02 12:20:00|140.95|139.45|141.67|140.17|142.02|140.52|140.93|139.43|453
1612268700000|2021-02-02 12:25:00|141.69|140.19|141.45|139.95|141.77|140.27|141.2|139.7|453
1612269000000|2021-02-02 12:30:00|141.44|139.94|141.35|139.85|141.84|140.34|141.32|139.82|328
1612269300000|2021-02-02 12:35:00|141.36|139.86|141.39|139.89|141.48|139.98|141.27|139.77|275
1612269600000|2021-02-02 12:40:00|141.38|139.88|141.15|139.65|141.38|139.88|140.91|139.41|373
1612269900000|2021-02-02 12:45:00|141.16|139.66|141.4|139.9|141.61|140.11|141.15|139.65|396
1612270200000|2021-02-02 12:50:00|141.42|139.92|141.21|139.71|141.44|139.94|140.79|139.29|356
1612270500000|2021-02-02 12:55:00|141.24|139.74|141.54|140.04|141.54|140.04|141.06|139.56|316
1612270800000|2021-02-02 13:00:00|141.53|140.03|141.91|140.41|141.92|140.42|141.32|139.82|351
1612271100000|2021-02-02 13:05:00|141.92|140.42|143|141.5|143.02|141.52|141.89|140.39|467
1612271400000|2021-02-02 13:10:00|142.99|141.49|144.76|143.26|144.81|143.31|142.98|141.48|629
1612271700000|2021-02-02 13:15:00|144.75|143.25|145.46|143.96|145.63|144.13|144.73|143.23|638
1612272000000|2021-02-02 13:20:00|145.47|143.97|144.69|143.19|145.52|144.02|144.66|143.16|500
1612272300000|2021-02-02 13:25:00|144.68|143.18|144.19|142.69|144.72|143.22|143.96|142.46|522
1612272600000|2021-02-02 13:30:00|144.18|142.68|144.09|142.59|144.2|142.7|143.04|141.54|568
1612272900000|2021-02-02 13:35:00|144.1|142.6|144.34|142.84|144.77|143.27|144.07|142.57|478
1612273200000|2021-02-02 13:40:00|144.36|142.86|144.28|142.78|144.54|143.04|144.26|142.76|415
1612273500000|2021-02-02 13:45:00|144.27|142.77|144.93|143.43|145.03|143.53|144.1|142.6|423
1612273800000|2021-02-02 13:50:00|144.92|143.42|143.91|142.41|144.95|143.45|143.83|142.33|399
1612274100000|2021-02-02 13:55:00|143.9|142.4|143.93|142.43|144|142.5|143.23|141.73|514
1612274400000|2021-02-02 14:00:00|143.94|142.44|143.82|142.32|144.01|142.51|143.58|142.08|422
1612274700000|2021-02-02 14:05:00|143.83|142.33|144.49|142.99|144.5|143|143.82|142.32|334
1612275000000|2021-02-02 14:10:00|144.5|143|144.46|142.96|145.18|143.68|144.23|142.73|466
1612275300000|2021-02-02 14:15:00|144.33|142.83|143.72|142.22|144.95|143.45|143.67|142.17|624
1612275600000|2021-02-02 14:20:00|143.73|142.23|142.46|140.96|144.1|142.6|142.4|140.9|420
1612275900000|2021-02-02 14:25:00|142.48|140.98|142.56|141.06|143.26|141.76|142.45|140.95|563
1612276200000|2021-02-02 14:30:00|142.54|141.04|142.98|141.48|143.11|141.61|142.01|140.51|474
1612276500000|2021-02-02 14:35:00|142.97|141.47|143.48|141.98|143.67|142.17|142.97|141.47|464
1612276800000|2021-02-02 14:40:00|143.49|141.99|143.72|142.22|143.73|142.23|143.38|141.88|352
1612277100000|2021-02-02 14:45:00|143.7|142.2|144.28|142.78|144.38|142.88|143.69|142.19|457
1612277400000|2021-02-02 14:50:00|144.29|142.79|144.47|142.97|144.48|142.98|144.1|142.6|333
1612277700000|2021-02-02 14:55:00|144.48|142.98|144.48|142.98|144.7|143.2|144.21|142.71|328
1612278000000|2021-02-02 15:00:00|144.49|142.99|144.09|142.59|144.49|142.99|143.93|142.43|376
1612278300000|2021-02-02 15:05:00|144.08|142.58|144.02|142.52|144.09|142.59|143.55|142.05|414
1612278600000|2021-02-02 15:10:00|144.01|142.51|144.18|142.68|144.26|142.76|143.67|142.17|328
1612278900000|2021-02-02 15:15:00|144.19|142.69|144.82|143.32|145.08|143.58|144.18|142.68|553
1612279200000|2021-02-02 15:20:00|144.81|143.31|143.9|142.4|144.99|143.49|143.88|142.38|547
1612279500000|2021-02-02 15:25:00|143.89|142.39|143.31|141.81|143.98|142.48|143.31|141.81|465
1612279800000|2021-02-02 15:30:00|143.32|141.82|143.68|142.18|143.84|142.34|143.07|141.57|594
1612280100000|2021-02-02 15:35:00|143.67|142.17|143.6|142.1|143.76|142.26|143.43|141.93|387
1612280400000|2021-02-02 15:40:00|143.59|142.09|143.84|142.34|144.14|142.64|143.59|142.09|346
1612280700000|2021-02-02 15:45:00|143.85|142.35|144.67|143.17|144.72|143.22|143.76|142.26|439
1612281000000|2021-02-02 15:50:00|144.66|143.16|144.92|143.42|144.99|143.49|144.66|143.16|337
1612281300000|2021-02-02 15:55:00|144.91|143.41|146.06|144.56|146.06|144.56|144.86|143.36|563
1612281600000|2021-02-02 16:00:00|146.07|144.57|144.37|142.87|146.36|144.86|144|142.5|723
1612281900000|2021-02-02 16:05:00|144.38|142.88|144.35|142.85|144.94|143.44|143.32|141.82|683
1612282200000|2021-02-02 16:10:00|144.36|142.86|143.88|142.38|144.47|142.97|143.59|142.09|535
1612282500000|2021-02-02 16:15:00|143.89|142.39|143.68|142.18|143.89|142.39|143.3|141.8|457
1612282800000|2021-02-02 16:20:00|143.67|142.17|143.31|141.81|143.68|142.18|142.62|141.12|555
1612283100000|2021-02-02 16:25:00|143.3|141.8|144.49|142.99|144.51|143.01|143.13|141.63|467
1612283400000|2021-02-02 16:30:00|144.5|143|145|143.5|145.48|143.98|144.46|142.96|740
1612283700000|2021-02-02 16:35:00|145.01|143.51|145.51|144.01|145.6|144.1|144.53|143.03|649
1612284000000|2021-02-02 16:40:00|145.6|144.1|145.09|143.59|146.05|144.55|145.05|143.55|635
1612284300000|2021-02-02 16:45:00|145.1|143.6|145.16|143.66|145.66|144.16|144.94|143.44|528
1612284600000|2021-02-02 16:50:00|145.15|143.65|145.14|143.64|145.49|143.99|144.92|143.42|546
1612284900000|2021-02-02 16:55:00|145.15|143.65|144.8|143.3|145.35|143.85|144.71|143.21|469
1612285200000|2021-02-02 17:00:00|144.82|143.32|144.59|143.09|145.04|143.54|144.57|143.07|399
1612285500000|2021-02-02 17:05:00|144.6|143.1|144.47|142.97|144.79|143.29|144.19|142.69|415
1612285800000|2021-02-02 17:10:00|144.46|142.96|144.49|142.99|144.84|143.34|144.38|142.88|469
1612286100000|2021-02-02 17:15:00|144.5|143|144.51|143.01|144.81|143.31|144.26|142.76|510
1612286400000|2021-02-02 17:20:00|144.52|143.02|144.48|142.98|144.67|143.17|144.33|142.83|379
1612286700000|2021-02-02 17:25:00|144.5|143|144.7|143.2|144.81|143.31|144.5|143|319
1612287000000|2021-02-02 17:30:00|144.71|143.21|144.73|143.23|144.94|143.44|144.69|143.19|273
1612287300000|2021-02-02 17:35:00|144.74|143.24|144.25|142.75|144.84|143.34|144.25|142.75|284
1612287600000|2021-02-02 17:40:00|144.26|142.76|144.56|143.06|144.76|143.26|144.22|142.72|370
1612287900000|2021-02-02 17:45:00|144.55|143.05|144.28|142.78|144.65|143.15|144.27|142.77|350
1612288200000|2021-02-02 17:50:00|144.29|142.79|144.39|142.89|144.4|142.9|144.09|142.59|350
1612288500000|2021-02-02 17:55:00|144.4|142.9|144.06|142.56|144.4|142.9|143.98|142.48|307
1612288800000|2021-02-02 18:00:00|144.07|142.57|143.95|142.45|144.31|142.81|143.95|142.45|307
1612289100000|2021-02-02 18:05:00|143.96|142.46|143.78|142.28|144.06|142.56|143.77|142.27|291
1612289400000|2021-02-02 18:10:00|143.79|142.29|143.78|142.28|144|142.5|143.77|142.27|291
1612289700000|2021-02-02 18:15:00|143.79|142.29|143.78|142.28|143.9|142.4|143.66|142.16|337
1612290000000|2021-02-02 18:20:00|143.77|142.27|143.74|142.24|143.78|142.28|143.47|141.97|318
1612290300000|2021-02-02 18:25:00|143.75|142.25|143.72|142.22|143.93|142.43|143.62|142.12|364
1612290600000|2021-02-02 18:30:00|143.71|142.21|144.18|142.68|144.39|142.89|143.69|142.19|387
1612290900000|2021-02-02 18:35:00|144.17|142.67|144.02|142.52|144.21|142.71|143.9|142.4|321
1612291200000|2021-02-02 18:40:00|144.01|142.51|143.88|142.38|144.1|142.6|143.87|142.37|293
1612291500000|2021-02-02 18:45:00|143.89|142.39|143.85|142.35|144.08|142.58|143.81|142.31|391
1612291800000|2021-02-02 18:50:00|143.86|142.36|144.93|143.43|144.96|143.46|143.84|142.34|513
1612292100000|2021-02-02 18:55:00|144.94|143.44|144.7|143.2|144.97|143.47|144.62|143.12|413
1612292400000|2021-02-02 19:00:00|144.71|143.21|144.25|142.75|144.84|143.34|144.25|142.75|402
1612292700000|2021-02-02 19:05:00|144.24|142.74|144.44|142.94|144.68|143.18|144.22|142.72|459
1612293000000|2021-02-02 19:10:00|144.43|142.93|144.46|142.96|144.61|143.11|144.1|142.6|376
1612293300000|2021-02-02 19:15:00|144.45|142.95|145.5|144|145.57|144.07|144.34|142.84|467
1612293600000|2021-02-02 19:20:00|145.49|143.99|145.18|143.68|145.98|144.48|145.17|143.67|485
1612293900000|2021-02-02 19:25:00|145.19|143.69|144.85|143.35|145.24|143.74|144.78|143.28|437
1612294200000|2021-02-02 19:30:00|144.86|143.36|144.91|143.41|145.17|143.67|144.85|143.35|390
1612294500000|2021-02-02 19:35:00|144.9|143.4|144.78|143.28|145.05|143.55|144.71|143.21|369
1612294800000|2021-02-02 19:40:00|144.79|143.29|144.92|143.42|144.96|143.46|144.61|143.11|323
1612295100000|2021-02-02 19:45:00|144.93|143.43|145.03|143.53|145.19|143.69|144.92|143.42|416
1612295400000|2021-02-02 19:50:00|145.02|143.52|145.38|143.88|145.4|143.9|144.92|143.42|516
1612295700000|2021-02-02 19:55:00|145.39|143.89|146.24|144.74|146.32|144.82|145.3|143.8|579
1612296000000|2021-02-02 20:00:00|146.25|144.75|146.32|144.82|146.54|145.04|146.07|144.57|569
1612296300000|2021-02-02 20:05:00|146.31|144.81|146.47|144.97|146.56|145.06|146.23|144.73|482
1612296600000|2021-02-02 20:10:00|146.46|144.96|145.7|144.2|146.55|145.05|145.49|143.99|518
1612296900000|2021-02-02 20:15:00|145.69|144.19|144.78|143.28|145.7|144.2|144.68|143.18|416
1612297200000|2021-02-02 20:20:00|144.8|143.3|144.57|143.07|144.98|143.48|144.57|143.07|478
1612297500000|2021-02-02 20:25:00|144.58|143.08|144.23|142.73|144.75|143.25|144.15|142.65|467
1612297800000|2021-02-02 20:30:00|144.24|142.74|144.39|142.89|144.4|142.9|143.92|142.42|395
1612298100000|2021-02-02 20:35:00|144.4|142.9|144.38|142.88|144.5|143|144.13|142.63|411
1612298400000|2021-02-02 20:40:00|144.39|142.89|143.67|142.17|144.4|142.9|143.57|142.07|544
1612298700000|2021-02-02 20:45:00|143.66|142.16|144|142.5|144.29|142.79|143.63|142.13|458
1612299000000|2021-02-02 20:50:00|144.02|142.52|143.95|142.45|144.09|142.59|143.64|142.14|423
1612299300000|2021-02-02 20:55:00|143.94|142.44|144.99|143.49|145.22|143.72|143.91|142.41|508
1612299600000|2021-02-02 21:00:00|145|143.5|144.3|142.8|145.01|143.51|144.18|142.68|505
1612299900000|2021-02-02 21:05:00|144.31|142.81|144.4|142.9|144.71|143.21|144.31|142.81|457
1612300200000|2021-02-02 21:10:00|144.41|142.91|144.4|142.9|144.51|143.01|144.22|142.72|348
1612300500000|2021-02-02 21:15:00|144.39|142.89|143.73|142.23|144.47|142.97|143.69|142.19|397
1612300800000|2021-02-02 21:20:00|143.72|142.22|143.68|142.18|143.89|142.39|143.68|142.18|328
1612301100000|2021-02-02 21:25:00|143.67|142.17|143.56|142.06|143.81|142.31|143.45|141.95|375
1612301400000|2021-02-02 21:30:00|143.57|142.07|143.52|142.02|143.77|142.27|143.51|142.01|301
1612301700000|2021-02-02 21:35:00|143.51|142.01|143.85|142.35|143.87|142.37|143.47|141.97|352
1612302000000|2021-02-02 21:40:00|143.87|142.37|143.52|142.02|143.98|142.48|143.43|141.93|291
1612302300000|2021-02-02 21:45:00|143.53|142.03|143.6|142.1|143.83|142.33|143.53|142.03|327
1612302600000|2021-02-02 21:50:00|143.59|142.09|143.5|142|143.89|142.39|143.47|141.97|333
1612302900000|2021-02-02 21:55:00|143.49|141.99|142.9|141.4|143.49|141.99|142.87|141.37|334
1612303200000|2021-02-02 22:00:00|142.89|141.39|143.2|141.7|143.2|141.7|142.88|141.38|256
1612303500000|2021-02-02 22:05:00|143.21|141.71|143.38|141.88|143.4|141.9|143.16|141.66|226
1612303800000|2021-02-02 22:10:00|143.37|141.87|143.32|141.82|143.41|141.91|143.29|141.79|165
1612304100000|2021-02-02 22:15:00|143.33|141.83|143.29|141.79|143.34|141.84|143.27|141.77|130
1612304400000|2021-02-02 22:20:00|143.28|141.78|143.51|142.01|143.53|142.03|143.24|141.74|186
1612304700000|2021-02-02 22:25:00|143.53|142.03|143.8|142.3|143.8|142.3|143.53|142.03|223
1612305000000|2021-02-02 22:30:00|143.81|142.31|143.89|142.39|144.3|142.8|143.8|142.3|315
1612305300000|2021-02-02 22:35:00|143.9|142.4|144.19|142.69|144.19|142.69|143.6|142.1|442
1612305600000|2021-02-02 22:40:00|144.2|142.7|144.25|142.75|144.66|143.16|144.15|142.65|266
1612305900000|2021-02-02 22:45:00|144.26|142.76|144.67|143.17|144.67|143.17|144.26|142.76|262
1612306200000|2021-02-02 22:50:00|144.66|143.16|145.48|143.98|145.67|144.17|144.66|143.16|376
1612306500000|2021-02-02 22:55:00|145.47|143.97|145.66|144.16|145.75|144.25|145.4|143.9|367
1612306800000|2021-02-02 23:00:00|145.67|144.17|145.48|143.98|145.75|144.25|145.36|143.86|397
1612307100000|2021-02-02 23:05:00|145.47|143.97|144.6|143.1|145.47|143.97|144.6|143.1|398
1612307400000|2021-02-02 23:10:00|144.59|143.09|144.35|142.85|144.69|143.19|144.09|142.59|389
1612307700000|2021-02-02 23:15:00|144.36|142.86|144.37|142.87|144.43|142.93|144.28|142.78|266
1612308000000|2021-02-02 23:20:00|144.36|142.86|144.01|142.51|144.37|142.87|143.98|142.48|344
1612308300000|2021-02-02 23:25:00|144|142.5|144.14|142.64|144.26|142.76|143.77|142.27|348
1612308600000|2021-02-02 23:30:00|144.11|142.61|144.08|142.58|144.16|142.66|143.9|142.4|345
1612308900000|2021-02-02 23:35:00|144.07|142.57|144.24|142.74|144.37|142.87|144.01|142.51|312
1612309200000|2021-02-02 23:40:00|144.22|142.72|144.13|142.63|144.22|142.72|143.92|142.42|301
1612309500000|2021-02-02 23:45:00|144.12|142.62|143.82|142.32|144.12|142.62|143.8|142.3|429
1612309800000|2021-02-02 23:50:00|143.83|142.33|143.1|141.6|143.83|142.33|142.93|141.43|487
1612310100000|2021-02-02 23:55:00|143.11|141.61|142.82|141.32|143.31|141.81|142.82|141.32|374
1612310400000|2021-02-03 00:00:00|142.81|141.31|143.04|141.54|143.52|142.02|142.81|141.31|609
1612310700000|2021-02-03 00:05:00|143.03|141.53|143.33|141.83|143.49|141.99|142.88|141.38|443
1612311000000|2021-02-03 00:10:00|143.34|141.84|143.95|142.45|144.21|142.71|143.34|141.84|400
1612311300000|2021-02-03 00:15:00|143.93|142.43|145.51|144.01|145.52|144.02|143.88|142.38|438
1612311600000|2021-02-03 00:20:00|145.49|143.99|145.49|143.99|145.65|144.15|145.34|143.84|441
1612311900000|2021-02-03 00:25:00|145.5|144|146.45|144.95|146.45|144.95|145.36|143.86|406
1612312200000|2021-02-03 00:30:00|146.44|144.94|148.65|147.15|148.65|147.15|146.22|144.72|619
1612312500000|2021-02-03 00:35:00|148.64|147.14|149.47|147.97|149.48|147.98|148.23|146.73|610
1612312800000|2021-02-03 00:40:00|149.48|147.98|150.57|149.07|150.57|149.07|149.42|147.92|587
1612313100000|2021-02-03 00:45:00|150.58|149.08|150.36|148.86|150.61|149.11|149.5|148|611
1612313400000|2021-02-03 00:50:00|150.35|148.85|150.27|148.77|150.61|149.11|149.99|148.49|513
1612313700000|2021-02-03 00:55:00|150.26|148.76|150.59|149.09|150.73|149.23|150.26|148.76|359
1612314000000|2021-02-03 01:00:00|150.6|149.1|150.18|148.68|150.6|149.1|150|148.5|482
1612314300000|2021-02-03 01:05:00|150.17|148.67|149.38|147.88|150.19|148.69|148.95|147.45|527
1612314600000|2021-02-03 01:10:00|149.36|147.86|149.06|147.56|149.51|148.01|148.97|147.47|414
1612314900000|2021-02-03 01:15:00|149.08|147.58|148.64|147.14|149.14|147.64|148.5|147|392
1612315200000|2021-02-03 01:20:00|148.63|147.13|148.44|146.94|148.66|147.16|148.41|146.91|348
1612315500000|2021-02-03 01:25:00|148.43|146.93|148.21|146.71|148.66|147.16|147.92|146.42|508
1612315800000|2021-02-03 01:30:00|148.2|146.7|148.65|147.15|148.81|147.31|148.06|146.56|404
1612316100000|2021-02-03 01:35:00|148.66|147.16|148.91|147.41|148.93|147.43|148.52|147.02|447
1612316400000|2021-02-03 01:40:00|148.9|147.4|148.82|147.32|149.1|147.6|148.57|147.07|409
1612316700000|2021-02-03 01:45:00|148.83|147.33|148.6|147.1|149.25|147.75|148.56|147.06|377
1612317000000|2021-02-03 01:50:00|148.61|147.11|148.83|147.33|149.03|147.53|148.59|147.09|364
1612317300000|2021-02-03 01:55:00|148.84|147.34|148.77|147.27|148.98|147.48|148.67|147.17|351
1612317600000|2021-02-03 02:00:00|148.76|147.26|148.72|147.22|148.77|147.27|148.46|146.96|350
1612317900000|2021-02-03 02:05:00|148.71|147.21|148.68|147.18|148.89|147.39|148.59|147.09|331
1612318200000|2021-02-03 02:10:00|148.67|147.17|148.64|147.14|148.76|147.26|148.59|147.09|309
1612318500000|2021-02-03 02:15:00|148.65|147.15|149.92|148.42|149.93|148.43|148.63|147.13|424
1612318800000|2021-02-03 02:20:00|149.91|148.41|149.39|147.89|150.07|148.57|149.39|147.89|452
1612319100000|2021-02-03 02:25:00|149.38|147.88|149.94|148.44|149.98|148.48|149.22|147.72|437
1612319400000|2021-02-03 02:30:00|149.95|148.45|149.58|148.08|150.26|148.76|149.56|148.06|296
1612319700000|2021-02-03 02:35:00|149.57|148.07|149.83|148.33|149.86|148.36|148.99|147.49|369
1612320000000|2021-02-03 02:40:00|149.84|148.34|150.48|148.98|150.52|149.02|149.73|148.23|321
1612320300000|2021-02-03 02:45:00|150.5|149|153.23|151.73|153.55|152.05|150.44|148.94|737
1612320600000|2021-02-03 02:50:00|153.25|151.75|154.27|152.77|154.33|152.83|153.2|151.7|620
1612320900000|2021-02-03 02:55:00|154.26|152.76|153.36|151.86|154.51|153.01|153.36|151.86|548
1612321200000|2021-02-03 03:00:00|153.37|151.87|154.11|152.61|154.46|152.96|153.18|151.68|605
1612321500000|2021-02-03 03:05:00|154.1|152.6|154.16|152.66|154.18|152.68|153.31|151.81|563
1612321800000|2021-02-03 03:10:00|154.13|152.63|154.02|152.52|154.78|153.28|153.8|152.3|591
1612322100000|2021-02-03 03:15:00|154.03|152.53|153.83|152.33|154.18|152.68|153.45|151.95|493
1612322400000|2021-02-03 03:20:00|153.82|152.32|154.87|153.37|155.26|153.76|153.74|152.24|516
1612322700000|2021-02-03 03:25:00|154.86|153.36|154.65|153.15|155.36|153.86|154.19|152.69|533
1612323000000|2021-02-03 03:30:00|154.66|153.16|153.87|152.37|154.79|153.29|153.83|152.33|556
1612323300000|2021-02-03 03:35:00|153.88|152.38|153.87|152.37|154.25|152.75|153.55|152.05|496
1612323600000|2021-02-03 03:40:00|153.89|152.39|153.71|152.21|153.9|152.4|153.47|151.97|512
1612323900000|2021-02-03 03:45:00|153.7|152.2|153.72|152.22|153.85|152.35|153.31|151.81|521
1612324200000|2021-02-03 03:50:00|153.71|152.21|154.43|152.93|154.43|152.93|153.65|152.15|434
1612324500000|2021-02-03 03:55:00|154.42|152.92|154.24|152.74|154.67|153.17|154.01|152.51|485
1612324800000|2021-02-03 04:00:00|154.25|152.75|155.35|153.85|155.5|154|154.25|152.75|573
1612325100000|2021-02-03 04:05:00|155.32|153.82|155.57|154.07|155.61|154.11|154.91|153.41|461
1612325400000|2021-02-03 04:10:00|155.58|154.08|155.55|154.05|155.65|154.15|155.15|153.65|468
1612325700000|2021-02-03 04:15:00|155.53|154.03|154.69|153.19|155.6|154.1|154.55|153.05|403
1612326000000|2021-02-03 04:20:00|154.68|153.18|154.78|153.28|154.83|153.33|154.56|153.06|402
1612326300000|2021-02-03 04:25:00|154.72|153.22|154.22|152.72|154.85|153.35|154.03|152.53|483
1612326600000|2021-02-03 04:30:00|154.23|152.73|153.61|152.11|154.4|152.9|153.49|151.99|512
1612326900000|2021-02-03 04:35:00|153.64|152.14|153.55|152.05|153.77|152.27|153.47|151.97|380
1612327200000|2021-02-03 04:40:00|153.54|152.04|153.7|152.2|154.76|153.26|153.54|152.04|631
1612327500000|2021-02-03 04:45:00|153.71|152.21|153.56|152.06|153.86|152.36|153.52|152.02|352
1612327800000|2021-02-03 04:50:00|153.57|152.07|153.8|152.3|154.24|152.74|153.41|151.91|481
1612328100000|2021-02-03 04:55:00|153.79|152.29|153.95|152.45|154.5|153|153.77|152.27|432
1612328400000|2021-02-03 05:00:00|153.98|152.48|153.95|152.45|154.2|152.7|153.91|152.41|429
1612328700000|2021-02-03 05:05:00|153.96|152.46|153.3|151.8|153.96|152.46|153.17|151.67|477
1612329000000|2021-02-03 05:10:00|153.29|151.79|153.58|152.08|153.73|152.23|153.05|151.55|383
1612329300000|2021-02-03 05:15:00|153.57|152.07|153.22|151.72|153.58|152.08|153.2|151.7|232
1612329600000|2021-02-03 05:20:00|153.21|151.71|153.4|151.9|153.55|152.05|153.19|151.69|319
1612329900000|2021-02-03 05:25:00|153.41|151.91|153.55|152.05|153.62|152.12|153.33|151.83|320
1612330200000|2021-02-03 05:30:00|153.56|152.06|153.13|151.63|153.58|152.08|153.13|151.63|311
1612330500000|2021-02-03 05:35:00|153.14|151.64|152.98|151.48|153.14|151.64|152.41|150.91|522
1612330800000|2021-02-03 05:40:00|152.97|151.47|152.39|150.89|152.97|151.47|152.34|150.84|427
1612331100000|2021-02-03 05:45:00|152.4|150.9|152.76|151.26|152.83|151.33|152.37|150.87|383
1612331400000|2021-02-03 05:50:00|152.75|151.25|152.56|151.06|152.81|151.31|152.51|151.01|323
1612331700000|2021-02-03 05:55:00|152.57|151.07|153.07|151.57|153.09|151.59|152.45|150.95|370
1612332000000|2021-02-03 06:00:00|153.06|151.56|153.4|151.9|154.24|152.74|153.04|151.54|584
1612332300000|2021-02-03 06:05:00|153.41|151.91|154.12|152.62|154.15|152.65|153.4|151.9|396
1612332600000|2021-02-03 06:10:00|154.11|152.61|153.82|152.32|154.26|152.76|153.7|152.2|462
1612332900000|2021-02-03 06:15:00|153.81|152.31|153.95|152.45|154.03|152.53|153.55|152.05|415
1612333200000|2021-02-03 06:20:00|153.99|152.49|154.48|152.98|154.5|153|153.95|152.45|397
1612333500000|2021-02-03 06:25:00|154.51|153.01|154.31|152.81|155.33|153.83|154.31|152.81|610
1612333800000|2021-02-03 06:30:00|154.32|152.82|154.18|152.68|154.63|153.13|154.12|152.62|449
1612334100000|2021-02-03 06:35:00|154.2|152.7|154.77|153.27|154.82|153.32|154.18|152.68|578
1612334400000|2021-02-03 06:40:00|154.75|153.25|154.48|152.98|154.9|153.4|154.48|152.98|369
1612334700000|2021-02-03 06:45:00|154.46|152.96|154.26|152.76|154.73|153.23|154.21|152.71|429
1612335000000|2021-02-03 06:50:00|154.25|152.75|154.2|152.7|154.25|152.75|153.83|152.33|486
1612335300000|2021-02-03 06:55:00|154.21|152.71|153.81|152.31|154.46|152.96|153.68|152.18|443
1612335600000|2021-02-03 07:00:00|153.8|152.3|153.76|152.26|153.88|152.38|153.48|151.98|474
1612335900000|2021-02-03 07:05:00|153.75|152.25|154.19|152.69|154.32|152.82|153.69|152.19|414
1612336200000|2021-02-03 07:10:00|154.18|152.68|154.04|152.54|154.58|153.08|154.02|152.52|421
1612336500000|2021-02-03 07:15:00|154.05|152.55|154.74|153.24|154.74|153.24|153.59|152.09|335
1612336800000|2021-02-03 07:20:00|154.77|153.27|154.41|152.91|154.9|153.4|154.35|152.85|517
1612337100000|2021-02-03 07:25:00|154.43|152.93|154.62|153.12|154.68|153.18|154.38|152.88|377
1612337400000|2021-02-03 07:30:00|154.64|153.14|154.34|152.84|154.65|153.15|154.3|152.8|343
1612337700000|2021-02-03 07:35:00|154.35|152.85|153.59|152.09|154.44|152.94|153.53|152.03|354
1612338000000|2021-02-03 07:40:00|153.58|152.08|153.71|152.21|153.84|152.34|153.5|152|430
1612338300000|2021-02-03 07:45:00|153.72|152.22|153.51|152.01|153.82|152.32|153.08|151.58|412
1612338600000|2021-02-03 07:50:00|153.5|152|152.85|151.35|153.57|152.07|152.71|151.21|502
1612338900000|2021-02-03 07:55:00|152.86|151.36|153.18|151.68|153.18|151.68|152.73|151.23|374
1612339200000|2021-02-03 08:00:00|153.17|151.67|151.79|150.29|153.2|151.7|151.73|150.23|482
1612339500000|2021-02-03 08:05:00|151.8|150.3|151.65|150.15|151.82|150.32|150.24|148.74|620
1612339800000|2021-02-03 08:10:00|151.64|150.14|150.4|148.9|151.64|150.14|150.15|148.65|604
1612340100000|2021-02-03 08:15:00|150.39|148.89|151.01|149.51|151.12|149.62|150.12|148.62|585
1612340400000|2021-02-03 08:20:00|150.98|149.48|151.14|149.64|151.15|149.65|150.69|149.19|389
1612340700000|2021-02-03 08:25:00|151.13|149.63|151.35|149.85|151.44|149.94|150.97|149.47|363
1612341000000|2021-02-03 08:30:00|151.34|149.84|150.59|149.09|151.34|149.84|149.95|148.45|590
1612341300000|2021-02-03 08:35:00|150.6|149.1|150.98|149.48|151.06|149.56|150.49|148.99|486
1612341600000|2021-02-03 08:40:00|150.99|149.49|151.34|149.84|151.38|149.88|150.71|149.21|419
1612341900000|2021-02-03 08:45:00|151.33|149.83|151.67|150.17|151.76|150.26|151.19|149.69|431
1612342200000|2021-02-03 08:50:00|151.66|150.16|151.44|149.94|151.87|150.37|151.34|149.84|330
1612342500000|2021-02-03 08:55:00|151.43|149.93|151.59|150.09|151.64|150.14|151.28|149.78|376
1612342800000|2021-02-03 09:00:00|151.55|150.05|151.47|149.97|151.91|150.41|151.36|149.86|470
1612343100000|2021-02-03 09:05:00|151.45|149.95|150.63|149.13|151.46|149.96|150.34|148.84|497
1612343400000|2021-02-03 09:10:00|150.65|149.15|149.54|148.04|150.65|149.15|149.38|147.88|620
1612343700000|2021-02-03 09:15:00|149.55|148.05|149.49|147.99|150.2|148.7|149.36|147.86|543
1612344000000|2021-02-03 09:20:00|149.51|148.01|150.44|148.94|150.45|148.95|149.46|147.96|546
1612344300000|2021-02-03 09:25:00|150.41|148.91|151.4|149.9|151.42|149.92|150.4|148.9|470
1612344600000|2021-02-03 09:30:00|151.41|149.91|151.45|149.95|151.88|150.38|151.19|149.69|482
1612344900000|2021-02-03 09:35:00|151.46|149.96|151.83|150.33|151.95|150.45|151.44|149.94|461
1612345200000|2021-02-03 09:40:00|151.84|150.34|151.7|150.2|151.99|150.49|151.57|150.07|422
1612345500000|2021-02-03 09:45:00|151.69|150.19|151.49|149.99|151.73|150.23|151.44|149.94|375
1612345800000|2021-02-03 09:50:00|151.5|150|151.44|149.94|151.61|150.11|151.05|149.55|388
1612346100000|2021-02-03 09:55:00|151.45|149.95|151.72|150.22|152.1|150.6|151.44|149.94|382
1612346400000|2021-02-03 10:00:00|151.71|150.21|150.87|149.37|151.71|150.21|150.86|149.36|379
1612346700000|2021-02-03 10:05:00|150.88|149.38|151.12|149.62|151.16|149.66|150.88|149.38|400
1612347000000|2021-02-03 10:10:00|151.13|149.63|151.44|149.94|151.55|150.05|151.11|149.61|388
1612347300000|2021-02-03 10:15:00|151.45|149.95|152.13|150.63|152.35|150.85|151.45|149.95|460
1612347600000|2021-02-03 10:20:00|152.12|150.62|151.86|150.36|152.35|150.85|151.86|150.36|455
1612347900000|2021-02-03 10:25:00|151.85|150.35|152.29|150.79|152.37|150.87|151.8|150.3|354
1612348200000|2021-02-03 10:30:00|152.37|150.87|151.97|150.47|152.47|150.97|151.84|150.34|344
1612348500000|2021-02-03 10:35:00|151.98|150.48|151.99|150.49|152.02|150.52|151.7|150.2|335
1612348800000|2021-02-03 10:40:00|151.98|150.48|151.85|150.35|152.01|150.51|151.77|150.27|359
1612349100000|2021-02-03 10:45:00|151.86|150.36|152.24|150.74|152.31|150.81|151.86|150.36|414
1612349400000|2021-02-03 10:50:00|152.23|150.73|152.84|151.34|152.85|151.35|152.11|150.61|451
1612349700000|2021-02-03 10:55:00|152.85|151.35|152.46|150.96|152.92|151.42|152.44|150.94|528
1612350000000|2021-02-03 11:00:00|152.48|150.98|153.59|152.09|153.59|152.09|152.47|150.97|494
1612350300000|2021-02-03 11:05:00|153.62|152.12|153.29|151.79|154.02|152.52|153.17|151.67|496
1612350600000|2021-02-03 11:10:00|153.24|151.74|153.15|151.65|153.33|151.83|152.96|151.46|212
1612350900000|2021-02-03 11:15:00|153.16|151.66|153.13|151.63|153.35|151.85|152.82|151.32|331
1612351200000|2021-02-03 11:20:00|153.12|151.62|152.92|151.42|153.18|151.68|152.84|151.34|361
1612351500000|2021-02-03 11:25:00|152.91|151.41|152.92|151.42|153.02|151.52|152.83|151.33|379
1612351800000|2021-02-03 11:30:00|152.93|151.43|153.05|151.55|153.08|151.58|152.91|151.41|158
1612352100000|2021-02-03 11:35:00|153.07|151.57|153.23|151.73|153.35|151.85|153.07|151.57|346
1612352400000|2021-02-03 11:40:00|153.24|151.74|153|151.5|153.34|151.84|152.82|151.32|405
1612352700000|2021-02-03 11:45:00|152.99|151.49|152.52|151.02|153.18|151.68|152.52|151.02|361
1612353000000|2021-02-03 11:50:00|152.51|151.01|151.79|150.29|152.51|151.01|151.33|149.83|532
1612353300000|2021-02-03 11:55:00|151.81|150.31|151.17|149.67|151.92|150.42|150.96|149.46|571
1612353600000|2021-02-03 12:00:00|151.19|149.69|149.84|148.34|151.2|149.7|149.83|148.33|617
1612353900000|2021-02-03 12:05:00|149.85|148.35|150.74|149.24|150.74|149.24|149.85|148.35|546
1612354200000|2021-02-03 12:10:00|150.72|149.22|152.03|150.53|152.15|150.65|150.69|149.19|609
1612354500000|2021-02-03 12:15:00|152|150.5|152.03|150.53|152.08|150.58|151.77|150.27|508
1612354800000|2021-02-03 12:20:00|152.04|150.54|152.87|151.37|152.88|151.38|152.04|150.54|494
1612355100000|2021-02-03 12:25:00|152.86|151.36|152.58|151.08|152.89|151.39|152.54|151.04|457
1612355400000|2021-02-03 12:30:00|152.56|151.06|152.35|150.85|152.66|151.16|151.81|150.31|481
1612355700000|2021-02-03 12:35:00|152.36|150.86|152.07|150.57|152.41|150.91|151.9|150.4|424
1612356000000|2021-02-03 12:40:00|152.06|150.56|152.32|150.82|152.36|150.86|151.93|150.43|357
1612356300000|2021-02-03 12:45:00|152.34|150.84|151.84|150.34|152.45|150.95|151.83|150.33|382
1612356600000|2021-02-03 12:50:00|151.83|150.33|152.01|150.51|152.17|150.67|151.82|150.32|372
1612356900000|2021-02-03 12:55:00|152.02|150.52|151.5|150|152.09|150.59|151.27|149.77|512
1612357200000|2021-02-03 13:00:00|151.47|149.97|150.58|149.08|151.52|150.02|150.56|149.06|478
1612357500000|2021-02-03 13:05:00|150.6|149.1|151.87|150.37|151.87|150.37|150.45|148.95|603
1612357800000|2021-02-03 13:10:00|151.86|150.36|151.44|149.94|152.26|150.76|151.16|149.66|494
1612358100000|2021-02-03 13:15:00|151.43|149.93|151.78|150.28|151.84|150.34|151.2|149.7|437
1612358400000|2021-02-03 13:20:00|151.77|150.27|152.38|150.88|152.66|151.16|151.76|150.26|534
1612358700000|2021-02-03 13:25:00|152.35|150.85|152.2|150.7|152.66|151.16|152.01|150.51|561
1612359000000|2021-02-03 13:30:00|152.21|150.71|151.55|150.05|152.36|150.86|151.46|149.96|540
1612359300000|2021-02-03 13:35:00|151.56|150.06|151.5|150|151.72|150.22|151.48|149.98|466
1612359600000|2021-02-03 13:40:00|151.49|149.99|151.5|150|151.76|150.26|151.27|149.77|510
1612359900000|2021-02-03 13:45:00|151.49|149.99|151.26|149.76|151.54|150.04|151.08|149.58|333
1612360200000|2021-02-03 13:50:00|151.23|149.73|151.42|149.92|151.52|150.02|151.2|149.7|373
1612360500000|2021-02-03 13:55:00|151.4|149.9|151.37|149.87|151.47|149.97|151.18|149.68|387
1612360800000|2021-02-03 14:00:00|151.36|149.86|152.06|150.56|152.8|151.3|151.32|149.82|591
1612361100000|2021-02-03 14:05:00|152.05|150.55|152.07|150.57|152.09|150.59|151.76|150.26|409
1612361400000|2021-02-03 14:10:00|152.06|150.56|152.19|150.69|152.19|150.69|151.88|150.38|397
1612361700000|2021-02-03 14:15:00|152.2|150.7|151.79|150.29|152.25|150.75|151.65|150.15|348
1612362000000|2021-02-03 14:20:00|151.78|150.28|151.83|150.33|151.95|150.45|151.57|150.07|384
1612362300000|2021-02-03 14:25:00|151.81|150.31|151.74|150.24|152.02|150.52|151.74|150.24|326
1612362600000|2021-02-03 14:30:00|151.73|150.23|151.63|150.13|151.85|150.35|151.48|149.98|319
1612362900000|2021-02-03 14:35:00|151.64|150.14|150.65|149.15|151.64|150.14|150.65|149.15|322
1612363200000|2021-02-03 14:40:00|150.64|149.14|150.9|149.4|151.01|149.51|150.57|149.07|380
1612363500000|2021-02-03 14:45:00|150.89|149.39|150.72|149.22|151.01|149.51|150.55|149.05|445
1612363800000|2021-02-03 14:50:00|150.73|149.23|150.42|148.92|151.08|149.58|150.31|148.81|453
1612364100000|2021-02-03 14:55:00|150.43|148.93|150.79|149.29|150.86|149.36|150.43|148.93|494
1612364400000|2021-02-03 15:00:00|150.78|149.28|151.48|149.98|151.49|149.99|150.76|149.26|488
1612364700000|2021-02-03 15:05:00|151.49|149.99|151.51|150.01|151.68|150.18|151.41|149.91|359
1612365000000|2021-02-03 15:10:00|151.5|150|151.4|149.9|151.74|150.24|151.37|149.87|346
1612365300000|2021-02-03 15:15:00|151.39|149.89|151.68|150.18|151.72|150.22|151.27|149.77|424
1612365600000|2021-02-03 15:20:00|151.69|150.19|152.96|151.46|153.2|151.7|151.62|150.12|623
1612365900000|2021-02-03 15:25:00|152.95|151.45|153.06|151.56|153.35|151.85|152.95|151.45|529
1612366200000|2021-02-03 15:30:00|153.05|151.55|154.03|152.53|154.1|152.6|153.01|151.51|557
1612366500000|2021-02-03 15:35:00|154.02|152.52|153.91|152.41|154.17|152.67|153.34|151.84|671
1612366800000|2021-02-03 15:40:00|153.9|152.4|154.52|153.02|154.53|153.03|153.73|152.23|542
1612367100000|2021-02-03 15:45:00|154.53|153.03|153.94|152.44|154.53|153.03|153.78|152.28|539
1612367400000|2021-02-03 15:50:00|153.92|152.42|154.13|152.63|154.28|152.78|153.89|152.39|547
1612367700000|2021-02-03 15:55:00|154.12|152.62|154.14|152.64|154.26|152.76|154.01|152.51|486
1612368000000|2021-02-03 16:00:00|154.12|152.62|155.02|153.52|155.24|153.74|153.27|151.77|781
1612368300000|2021-02-03 16:05:00|155.03|153.53|153.86|152.36|155.06|153.56|153.82|152.32|666
1612368600000|2021-02-03 16:10:00|153.85|152.35|152.93|151.43|153.85|152.35|152.9|151.4|569
1612368900000|2021-02-03 16:15:00|152.91|151.41|151.9|150.4|152.94|151.44|151.77|150.27|630
1612369200000|2021-02-03 16:20:00|151.92|150.42|151.5|150|152.05|150.55|151.49|149.99|554
1612369500000|2021-02-03 16:25:00|151.49|149.99|151.5|150|151.68|150.18|151|149.5|643
1612369800000|2021-02-03 16:30:00|151.49|149.99|152.32|150.82|152.34|150.84|151.3|149.8|500
1612370100000|2021-02-03 16:35:00|152.33|150.83|152.74|151.24|152.98|151.48|152.17|150.67|637
1612370400000|2021-02-03 16:40:00|152.73|151.23|152.86|151.36|153.06|151.56|152.52|151.02|519
1612370700000|2021-02-03 16:45:00|152.87|151.37|152.53|151.03|152.97|151.47|152.33|150.83|447
1612371000000|2021-02-03 16:50:00|152.52|151.02|153.07|151.57|153.17|151.67|152.33|150.83|501
1612371300000|2021-02-03 16:55:00|153.08|151.58|153.06|151.56|153.33|151.83|152.96|151.46|486
1612371600000|2021-02-03 17:00:00|153.07|151.57|153.05|151.55|153.18|151.68|152.8|151.3|474
1612371900000|2021-02-03 17:05:00|153.04|151.54|152.9|151.4|153.06|151.56|152.74|151.24|508
1612372200000|2021-02-03 17:10:00|152.89|151.39|152.9|151.4|153.37|151.87|152.89|151.39|467
1612372500000|2021-02-03 17:15:00|152.91|151.41|153.65|152.15|153.66|152.16|152.85|151.35|576
1612372800000|2021-02-03 17:20:00|153.62|152.12|155.36|153.86|155.66|154.16|153.62|152.12|594
1612373100000|2021-02-03 17:25:00|155.35|153.85|154.49|152.99|155.58|154.08|154.48|152.98|606
1612373400000|2021-02-03 17:30:00|154.48|152.98|154.93|153.43|155.05|153.55|154.31|152.81|544
1612373700000|2021-02-03 17:35:00|154.94|153.44|155.35|153.85|155.35|153.85|154.77|153.27|541
1612374000000|2021-02-03 17:40:00|155.34|153.84|156.22|154.72|156.28|154.78|155.31|153.81|582
1612374300000|2021-02-03 17:45:00|156.2|154.7|156.15|154.65|156.96|155.46|156.08|154.58|623
1612374600000|2021-02-03 17:50:00|156.14|154.64|156.46|154.96|156.56|155.06|155.91|154.41|544
1612374900000|2021-02-03 17:55:00|156.47|154.97|156.71|155.21|156.87|155.37|156.38|154.88|527
1612375200000|2021-02-03 18:00:00|156.72|155.22|156.05|154.55|156.84|155.34|155.8|154.3|588
1612375500000|2021-02-03 18:05:00|156.07|154.57|156.01|154.51|156.17|154.67|155.84|154.34|486
1612375800000|2021-02-03 18:10:00|156.02|154.52|155.91|154.41|156.14|154.64|155.8|154.3|412
1612376100000|2021-02-03 18:15:00|155.9|154.4|155.62|154.12|156.27|154.77|155.02|153.52|559
1612376400000|2021-02-03 18:20:00|155.64|154.14|155.68|154.18|155.8|154.3|155.45|153.95|466
1612376700000|2021-02-03 18:25:00|155.67|154.17|156.35|154.85|156.4|154.9|155.56|154.06|578
1612377000000|2021-02-03 18:30:00|156.34|154.84|156.07|154.57|156.36|154.86|155.84|154.34|438
1612377300000|2021-02-03 18:35:00|156.09|154.59|156.09|154.59|156.36|154.86|156.07|154.57|453
1612377600000|2021-02-03 18:40:00|156.1|154.6|155.77|154.27|156.23|154.73|155.41|153.91|482
1612377900000|2021-02-03 18:45:00|155.76|154.26|155.46|153.96|155.93|154.43|155.46|153.96|452
1612378200000|2021-02-03 18:50:00|155.45|153.95|156.45|154.95|156.48|154.98|155.4|153.9|563
1612378500000|2021-02-03 18:55:00|156.43|154.93|156.41|154.91|156.78|155.28|156.26|154.76|514
1612378800000|2021-02-03 19:00:00|156.43|154.93|155.94|154.44|156.54|155.04|155.76|154.26|503
1612379100000|2021-02-03 19:05:00|155.95|154.45|156.14|154.64|156.36|154.86|155.92|154.42|498
1612379400000|2021-02-03 19:10:00|156.13|154.63|155.44|153.94|156.22|154.72|155.34|153.84|479
1612379700000|2021-02-03 19:15:00|155.43|153.93|154.84|153.34|155.62|154.12|154.7|153.2|479
1612380000000|2021-02-03 19:20:00|154.87|153.37|154.91|153.41|155.04|153.54|154.6|153.1|484
1612380300000|2021-02-03 19:25:00|154.89|153.39|154.9|153.4|155.04|153.54|154.78|153.28|392
1612380600000|2021-02-03 19:30:00|154.92|153.42|154.41|152.91|154.99|153.49|154.24|152.74|419
1612380900000|2021-02-03 19:35:00|154.4|152.9|154.72|153.22|154.73|153.23|154.26|152.76|428
1612381200000|2021-02-03 19:40:00|154.71|153.21|154.67|153.17|154.92|153.42|154.41|152.91|394
1612381500000|2021-02-03 19:45:00|154.66|153.16|154.56|153.06|155.02|153.52|154.55|153.05|450
1612381800000|2021-02-03 19:50:00|154.55|153.05|154.37|152.87|154.72|153.22|154.37|152.87|390
1612382100000|2021-02-03 19:55:00|154.38|152.88|153.71|152.21|154.39|152.89|153.67|152.17|477
1612382400000|2021-02-03 20:00:00|153.72|152.22|153.37|151.87|154.08|152.58|153.27|151.77|577
1612382700000|2021-02-03 20:05:00|153.35|151.85|153.87|152.37|153.9|152.4|153.29|151.79|429
1612383000000|2021-02-03 20:10:00|153.86|152.36|153.86|152.36|153.95|152.45|153.76|152.26|315
1612383300000|2021-02-03 20:15:00|153.85|152.35|154.18|152.68|154.54|153.04|153.85|152.35|433
1612383600000|2021-02-03 20:20:00|154.19|152.69|154.44|152.94|154.57|153.07|154.15|152.65|417
1612383900000|2021-02-03 20:25:00|154.47|152.97|154.85|153.35|154.95|153.45|154.39|152.89|377
1612384200000|2021-02-03 20:30:00|154.86|153.36|155|153.5|155.09|153.59|154.6|153.1|345
1612384500000|2021-02-03 20:35:00|154.98|153.48|155.14|153.64|155.32|153.82|154.97|153.47|388
1612384800000|2021-02-03 20:40:00|155.13|153.63|155.36|153.86|155.76|154.26|155.03|153.53|477
1612385100000|2021-02-03 20:45:00|155.35|153.85|155.02|153.52|155.44|153.94|154.95|153.45|356
1612385400000|2021-02-03 20:50:00|155.01|153.51|154.93|153.43|155.17|153.67|154.87|153.37|354
1612385700000|2021-02-03 20:55:00|154.94|153.44|155.42|153.92|155.44|153.94|154.91|153.41|410
1612386000000|2021-02-03 21:00:00|155.43|153.93|155.49|153.99|155.86|154.36|155.4|153.9|324
1612386300000|2021-02-03 21:05:00|155.51|154.01|155.33|153.83|155.55|154.05|155.19|153.69|380
1612386600000|2021-02-03 21:10:00|155.32|153.82|155.36|153.86|155.37|153.87|155.13|153.63|302
1612386900000|2021-02-03 21:15:00|155.37|153.87|154.89|153.39|155.37|153.87|154.88|153.38|274
1612387200000|2021-02-03 21:20:00|154.86|153.36|155.04|153.54|155.37|153.87|154.86|153.36|417
1612387500000|2021-02-03 21:25:00|155.03|153.53|155.44|153.94|155.47|153.97|155.02|153.52|450
1612387800000|2021-02-03 21:30:00|155.45|153.95|155.46|153.96|155.87|154.37|155.34|153.84|469
1612388100000|2021-02-03 21:35:00|155.45|153.95|156.11|154.61|156.2|154.7|155.42|153.92|432
1612388400000|2021-02-03 21:40:00|156.1|154.6|156.25|154.75|156.25|154.75|155.95|154.45|345
1612388700000|2021-02-03 21:45:00|156.24|154.74|155.81|154.31|156.36|154.86|155.74|154.24|373
1612389000000|2021-02-03 21:50:00|155.82|154.32|155.97|154.47|156.1|154.6|155.74|154.24|387
1612389300000|2021-02-03 21:55:00|155.96|154.46|155.71|154.21|155.97|154.47|155.66|154.16|350
1612389600000|2021-02-03 22:00:00|155.72|154.22|155.65|154.15|155.77|154.27|155.55|154.05|185
1612389900000|2021-02-03 22:05:00|155.64|154.14|156.09|154.59|156.15|154.65|155.61|154.11|186
1612390200000|2021-02-03 22:10:00|156.1|154.6|156.19|154.69|156.19|154.69|156.07|154.57|158
1612390500000|2021-02-03 22:15:00|156.18|154.68|156.2|154.7|156.26|154.76|156.09|154.59|241
1612390800000|2021-02-03 22:20:00|156.19|154.69|155.93|154.43|156.2|154.7|155.89|154.39|227
1612391100000|2021-02-03 22:25:00|155.94|154.44|156.17|154.67|156.26|154.76|155.89|154.39|257
1612391400000|2021-02-03 22:30:00|156.18|154.68|155.98|154.48|156.24|154.74|155.98|154.48|191
1612391700000|2021-02-03 22:35:00|155.97|154.47|155.26|153.76|155.98|154.48|155.01|153.51|360
1612392000000|2021-02-03 22:40:00|155.27|153.77|155.54|154.04|155.54|154.04|155.1|153.6|337
1612392300000|2021-02-03 22:45:00|155.53|154.03|155.67|154.17|155.83|154.33|155.39|153.89|348
1612392600000|2021-02-03 22:50:00|155.66|154.16|155.54|154.04|155.72|154.22|155.47|153.97|277
1612392900000|2021-02-03 22:55:00|155.55|154.05|155.51|154.01|155.71|154.21|155.43|153.93|229
1612393200000|2021-02-03 23:00:00|155.5|154|155.59|154.09|155.59|154.09|155.26|153.76|235
1612393500000|2021-02-03 23:05:00|155.58|154.08|155.8|154.3|155.95|154.45|155.58|154.08|255
1612393800000|2021-02-03 23:10:00|155.84|154.34|156.83|155.33|156.85|155.35|155.83|154.33|402
1612394100000|2021-02-03 23:15:00|156.84|155.34|156.99|155.49|157.49|155.99|156.74|155.24|573
1612394400000|2021-02-03 23:20:00|156.98|155.48|157.15|155.65|157.16|155.66|156.46|154.96|450
1612394700000|2021-02-03 23:25:00|157.14|155.64|156.99|155.49|157.3|155.8|156.77|155.27|319
1612395000000|2021-02-03 23:30:00|157.01|155.51|156.13|154.63|157.09|155.59|155.99|154.49|395
1612395300000|2021-02-03 23:35:00|156.12|154.62|156.67|155.17|156.84|155.34|156.12|154.62|433
1612395600000|2021-02-03 23:40:00|156.66|155.16|156.33|154.83|156.78|155.28|156.32|154.82|388
1612395900000|2021-02-03 23:45:00|156.34|154.84|155.93|154.43|156.37|154.87|155.92|154.42|349
1612396200000|2021-02-03 23:50:00|155.92|154.42|156.36|154.86|156.5|155|155.88|154.38|392
1612396500000|2021-02-03 23:55:00|156.35|154.85|156.8|155.3|156.99|155.49|156.35|154.85|502
1612396800000|2021-02-04 00:00:00|156.79|155.29|158.02|156.52|158.68|157.18|156.73|155.23|685
1612397100000|2021-02-04 00:05:00|158.03|156.53|158.4|156.9|158.4|156.9|157.76|156.26|629
1612397400000|2021-02-04 00:10:00|158.41|156.91|158.78|157.28|158.92|157.42|158.13|156.63|568
1612397700000|2021-02-04 00:15:00|158.84|157.34|158.51|157.01|158.9|157.4|157.81|156.31|505
1612398000000|2021-02-04 00:20:00|158.55|157.05|158.3|156.8|158.64|157.14|158.23|156.73|361
1612398300000|2021-02-04 00:25:00|158.29|156.79|158.82|157.32|158.82|157.32|158.24|156.74|361
1612398600000|2021-02-04 00:30:00|158.8|157.3|158.64|157.14|159.53|158.03|158.63|157.13|594
1612398900000|2021-02-04 00:35:00|158.63|157.13|158.07|156.57|158.77|157.27|157.82|156.32|610
1612399200000|2021-02-04 00:40:00|158.08|156.58|157.82|156.32|158.32|156.82|157.8|156.3|475
1612399500000|2021-02-04 00:45:00|157.77|156.27|157.48|155.98|157.86|156.36|157.44|155.94|409
1612399800000|2021-02-04 00:50:00|157.47|155.97|157.43|155.93|157.54|156.04|157.23|155.73|352
1612400100000|2021-02-04 00:55:00|157.44|155.94|157.92|156.42|157.94|156.44|157.19|155.69|375
1612400400000|2021-02-04 01:00:00|157.89|156.39|158.69|157.19|158.87|157.37|157.84|156.34|543
1612400700000|2021-02-04 01:05:00|158.7|157.2|158.48|156.98|158.9|157.4|158.45|156.95|359
1612401000000|2021-02-04 01:10:00|158.47|156.97|158.74|157.24|158.86|157.36|158.29|156.79|434
1612401300000|2021-02-04 01:15:00|158.73|157.23|158.5|157|158.9|157.4|158.34|156.84|488
1612401600000|2021-02-04 01:20:00|158.52|157.02|158.29|156.79|158.54|157.04|157.79|156.29|556
1612401900000|2021-02-04 01:25:00|158.31|156.81|158.35|156.85|158.49|156.99|157.91|156.41|320
1612402200000|2021-02-04 01:30:00|158.34|156.84|157.58|156.08|158.37|156.87|157.57|156.07|360
1612402500000|2021-02-04 01:35:00|157.57|156.07|157.38|155.88|157.81|156.31|157.33|155.83|434
1612402800000|2021-02-04 01:40:00|157.37|155.87|157.5|156|157.73|156.23|157.34|155.84|383
1612403100000|2021-02-04 01:45:00|157.51|156.01|157.53|156.03|157.85|156.35|157.4|155.9|420
1612403400000|2021-02-04 01:50:00|157.52|156.02|157.96|156.46|158.04|156.54|157.5|156|471
1612403700000|2021-02-04 01:55:00|157.97|156.47|157.82|156.32|158.06|156.56|157.68|156.18|350
1612404000000|2021-02-04 02:00:00|157.78|156.28|157.55|156.05|158.13|156.63|157.48|155.98|440
1612404300000|2021-02-04 02:05:00|157.54|156.04|155.82|154.32|157.56|156.06|155.79|154.29|496
1612404600000|2021-02-04 02:10:00|155.81|154.31|154.88|153.38|155.94|154.44|154.45|152.95|716
1612404900000|2021-02-04 02:15:00|154.87|153.37|153.54|152.04|154.96|153.46|153.26|151.76|689
1612405200000|2021-02-04 02:20:00|153.55|152.05|153.34|151.84|154.26|152.76|153.19|151.69|691
1612405500000|2021-02-04 02:25:00|153.33|151.83|153.27|151.77|153.53|152.03|152.17|150.67|700
1612405800000|2021-02-04 02:30:00|153.26|151.76|154.09|152.59|154.13|152.63|153.24|151.74|536
1612406100000|2021-02-04 02:35:00|154.1|152.6|154.46|152.96|154.53|153.03|154|152.5|465
1612406400000|2021-02-04 02:40:00|154.45|152.95|154.45|152.95|154.54|153.04|154.17|152.67|504
1612406700000|2021-02-04 02:45:00|154.46|152.96|154.39|152.89|154.59|153.09|154.34|152.84|469
1612407000000|2021-02-04 02:50:00|154.4|152.9|153.47|151.97|154.44|152.94|153.21|151.71|521
1612407300000|2021-02-04 02:55:00|153.46|151.96|154.22|152.72|154.24|152.74|153.35|151.85|551
1612407600000|2021-02-04 03:00:00|154.21|152.71|154.43|152.93|154.52|153.02|154.12|152.62|422
1612407900000|2021-02-04 03:05:00|154.42|152.92|153.7|152.2|154.43|152.93|153.69|152.19|552
1612408200000|2021-02-04 03:10:00|153.69|152.19|152.83|151.33|153.77|152.27|152.82|151.32|537
1612408500000|2021-02-04 03:15:00|152.84|151.34|152.32|150.82|153.15|151.65|152.26|150.76|447
1612408800000|2021-02-04 03:20:00|152.33|150.83|152.31|150.81|152.71|151.21|152.06|150.56|548
1612409100000|2021-02-04 03:25:00|152.32|150.82|152.61|151.11|152.68|151.18|152.31|150.81|416
1612409400000|2021-02-04 03:30:00|152.6|151.1|152.95|151.45|153.18|151.68|152.49|150.99|385
1612409700000|2021-02-04 03:35:00|152.97|151.47|152.34|150.84|153.08|151.58|152.34|150.84|391
1612410000000|2021-02-04 03:40:00|152.33|150.83|151.69|150.19|152.75|151.25|151.66|150.16|486
1612410300000|2021-02-04 03:45:00|151.67|150.17|151.24|149.74|152.07|150.57|151.2|149.7|504
1612410600000|2021-02-04 03:50:00|151.17|149.67|150.61|149.11|151.22|149.72|149.97|148.47|623
1612410900000|2021-02-04 03:55:00|150.6|149.1|150.71|149.21|150.87|149.37|150.1|148.6|560
1612411200000|2021-02-04 04:00:00|150.72|149.22|151.18|149.68|151.21|149.71|150.15|148.65|526
1612411500000|2021-02-04 04:05:00|151.17|149.67|151.34|149.84|151.43|149.93|150.98|149.48|442
1612411800000|2021-02-04 04:10:00|151.35|149.85|151.36|149.86|151.36|149.86|151.13|149.63|313
1612412100000|2021-02-04 04:15:00|151.37|149.87|151.91|150.41|152.1|150.6|151.24|149.74|429
1612412400000|2021-02-04 04:20:00|151.89|150.39|151.84|150.34|152.02|150.52|151.75|150.25|397
1612412700000|2021-02-04 04:25:00|151.85|150.35|152.3|150.8|152.52|151.02|151.84|150.34|365
1612413000000|2021-02-04 04:30:00|152.29|150.79|152.5|151|152.59|151.09|151.72|150.22|478
1612413300000|2021-02-04 04:35:00|152.51|151.01|152.81|151.31|152.94|151.44|152.5|151|325
1612413600000|2021-02-04 04:40:00|152.83|151.33|152.68|151.18|152.84|151.34|152.33|150.83|424
1612413900000|2021-02-04 04:45:00|152.69|151.19|152.48|150.98|152.78|151.28|152.34|150.84|351
1612414200000|2021-02-04 04:50:00|152.47|150.97|153.09|151.59|153.09|151.59|152.45|150.95|453
1612414500000|2021-02-04 04:55:00|153.01|151.51|152.56|151.06|153.06|151.56|152.54|151.04|386
1612414800000|2021-02-04 05:00:00|152.58|151.08|152.24|150.74|152.69|151.19|152.14|150.64|377
1612415100000|2021-02-04 05:05:00|152.26|150.76|152.17|150.67|152.55|151.05|152.13|150.63|396
1612415400000|2021-02-04 05:10:00|152.18|150.68|152.02|150.52|152.18|150.68|151.53|150.03|489
1612415700000|2021-02-04 05:15:00|152.01|150.51|152.31|150.81|152.6|151.1|151.89|150.39|484
1612416000000|2021-02-04 05:20:00|152.3|150.8|152.35|150.85|152.45|150.95|152.07|150.57|478
1612416300000|2021-02-04 05:25:00|152.34|150.84|152.46|150.96|152.75|151.25|152.33|150.83|468
1612416600000|2021-02-04 05:30:00|152.45|150.95|152.15|150.65|152.58|151.08|152.07|150.57|418
1612416900000|2021-02-04 05:35:00|152.17|150.67|152.04|150.54|152.43|150.93|152.03|150.53|360
1612417200000|2021-02-04 05:40:00|152.05|150.55|152.24|150.74|152.33|150.83|151.91|150.41|354
1612417500000|2021-02-04 05:45:00|152.25|150.75|152.42|150.92|152.59|151.09|152.06|150.56|398
1612417800000|2021-02-04 05:50:00|152.44|150.94|153.04|151.54|153.59|152.09|152.42|150.92|522
1612418100000|2021-02-04 05:55:00|153.03|151.53|152.14|150.64|153.14|151.64|152.12|150.62|478
1612418400000|2021-02-04 06:00:00|152.12|150.62|151.87|150.37|152.17|150.67|151.34|149.84|496
1612418700000|2021-02-04 06:05:00|151.86|150.36|151.32|149.82|152.17|150.67|151.32|149.82|530
1612419000000|2021-02-04 06:10:00|151.31|149.81|151.2|149.7|151.36|149.86|150.81|149.31|436
1612419300000|2021-02-04 06:15:00|151.19|149.69|151.89|150.39|151.92|150.42|151.17|149.67|455
1612419600000|2021-02-04 06:20:00|151.88|150.38|152.47|150.97|152.49|150.99|151.84|150.34|371
1612419900000|2021-02-04 06:25:00|152.46|150.96|153.09|151.59|153.12|151.62|152.33|150.83|404
1612420200000|2021-02-04 06:30:00|153.1|151.6|153.4|151.9|153.6|152.1|152.97|151.47|459
1612420500000|2021-02-04 06:35:00|153.43|151.93|153.38|151.88|153.43|151.93|152.97|151.47|494
1612420800000|2021-02-04 06:40:00|153.37|151.87|153.49|151.99|153.52|152.02|153.19|151.69|414
1612421100000|2021-02-04 06:45:00|153.48|151.98|153.25|151.75|153.5|152|153.12|151.62|417
1612421400000|2021-02-04 06:50:00|153.26|151.76|153.36|151.86|153.44|151.94|153.16|151.66|365
1612421700000|2021-02-04 06:55:00|153.33|151.83|153.85|152.35|154.15|152.65|153.3|151.8|524
1612422000000|2021-02-04 07:00:00|153.86|152.36|153.54|152.04|154.01|152.51|153.49|151.99|418
1612422300000|2021-02-04 07:05:00|153.53|152.03|153.38|151.88|153.69|152.19|153.32|151.82|347
1612422600000|2021-02-04 07:10:00|153.39|151.89|153.39|151.89|153.55|152.05|153.32|151.82|342
1612422900000|2021-02-04 07:15:00|153.38|151.88|153.28|151.78|153.48|151.98|153.23|151.73|246
1612423200000|2021-02-04 07:20:00|153.27|151.77|153.51|152.01|153.6|152.1|153.24|151.74|242
1612423500000|2021-02-04 07:25:00|153.49|151.99|153.46|151.96|153.52|152.02|153.27|151.77|297
1612423800000|2021-02-04 07:30:00|153.45|151.95|153.89|152.39|153.89|152.39|153.11|151.61|317
1612424100000|2021-02-04 07:35:00|153.92|152.42|153.96|152.46|154.48|152.98|153.9|152.4|491
1612424400000|2021-02-04 07:40:00|153.93|152.43|153.19|151.69|154.01|152.51|153.17|151.67|429
1612424700000|2021-02-04 07:45:00|153.18|151.68|152.71|151.21|153.24|151.74|152.68|151.18|443
1612425000000|2021-02-04 07:50:00|152.69|151.19|152.71|151.21|153.13|151.63|152.53|151.03|419
1612425300000|2021-02-04 07:55:00|152.72|151.22|152.15|150.65|152.72|151.22|152.02|150.52|477
1612425600000|2021-02-04 08:00:00|152.16|150.66|152.23|150.73|152.53|151.03|152.1|150.6|449
1612425900000|2021-02-04 08:05:00|152.24|150.74|152.73|151.23|152.82|151.32|151.89|150.39|379
1612426200000|2021-02-04 08:10:00|152.72|151.22|154.11|152.61|154.14|152.64|152.71|151.21|538
1612426500000|2021-02-04 08:15:00|154.06|152.56|154.88|153.38|154.88|153.38|153.89|152.39|509
1612426800000|2021-02-04 08:20:00|154.87|153.37|155.86|154.36|156.33|154.83|154.77|153.27|601
1612427100000|2021-02-04 08:25:00|155.84|154.34|155.52|154.02|155.96|154.46|155.5|154|568
1612427400000|2021-02-04 08:30:00|155.51|154.01|154.69|153.19|155.52|154.02|154.57|153.07|450
1612427700000|2021-02-04 08:35:00|154.68|153.18|153.18|151.68|154.69|153.19|153.16|151.66|536
1612428000000|2021-02-04 08:40:00|153.17|151.67|152.87|151.37|153.58|152.08|152.85|151.35|617
1612428300000|2021-02-04 08:45:00|152.88|151.38|152.85|151.35|153.08|151.58|152.35|150.85|581
1612428600000|2021-02-04 08:50:00|152.84|151.34|151.65|150.15|152.84|151.34|151.62|150.12|518
1612428900000|2021-02-04 08:55:00|151.66|150.16|148.57|147.07|151.79|150.29|147.76|146.26|740
1612429200000|2021-02-04 09:00:00|148.6|147.1|149.13|147.63|149.68|148.18|148.33|146.83|861
1612429500000|2021-02-04 09:05:00|149.14|147.64|147.17|145.67|149.18|147.68|147.06|145.56|829
1612429800000|2021-02-04 09:10:00|147.16|145.66|147.17|145.67|147.44|145.94|145.22|143.72|774
1612430100000|2021-02-04 09:15:00|147.18|145.68|146.87|145.37|147.8|146.3|146.68|145.18|810
1612430400000|2021-02-04 09:20:00|146.86|145.36|147.76|146.26|147.76|146.26|146.46|144.96|746
1612430700000|2021-02-04 09:25:00|147.77|146.27|148.09|146.59|148.15|146.65|147.45|145.95|546
1612431000000|2021-02-04 09:30:00|148.08|146.58|147.79|146.29|148.18|146.68|146.86|145.36|670
1612431300000|2021-02-04 09:35:00|147.78|146.28|148.51|147.01|148.52|147.02|147.64|146.14|573
1612431600000|2021-02-04 09:40:00|148.52|147.02|148.29|146.79|148.55|147.05|148.17|146.67|427
1612431900000|2021-02-04 09:45:00|148.28|146.78|148.66|147.16|148.84|147.34|147.71|146.21|654
1612432200000|2021-02-04 09:50:00|148.67|147.17|148.79|147.29|149.13|147.63|148.62|147.12|481
1612432500000|2021-02-04 09:55:00|148.78|147.28|149.46|147.96|149.52|148.02|148.66|147.16|532
1612432800000|2021-02-04 10:00:00|149.47|147.97|149.1|147.6|149.54|148.04|149.05|147.55|519
1612433100000|2021-02-04 10:05:00|149.11|147.61|149.44|147.94|149.47|147.97|149.07|147.57|450
1612433400000|2021-02-04 10:10:00|149.43|147.93|149.75|148.25|149.77|148.27|149.31|147.81|398
1612433700000|2021-02-04 10:15:00|149.76|148.26|149.87|148.37|150.08|148.58|149.75|148.25|396
1612434000000|2021-02-04 10:20:00|149.86|148.36|149.04|147.54|149.91|148.41|148.81|147.31|544
1612434300000|2021-02-04 10:25:00|149.05|147.55|149.48|147.98|149.51|148.01|149.05|147.55|479
1612434600000|2021-02-04 10:30:00|149.49|147.99|149.35|147.85|149.6|148.1|149.04|147.54|431
1612434900000|2021-02-04 10:35:00|149.36|147.86|149.27|147.77|149.5|148|149.21|147.71|442
1612435200000|2021-02-04 10:40:00|149.28|147.78|149.56|148.06|149.72|148.22|149.28|147.78|510
1612435500000|2021-02-04 10:45:00|149.57|148.07|149.57|148.07|149.71|148.21|149.38|147.88|432
1612435800000|2021-02-04 10:50:00|149.56|148.06|149.49|147.99|149.57|148.07|149.41|147.91|405
1612436100000|2021-02-04 10:55:00|149.5|148|149.27|147.77|149.52|148.02|149.12|147.62|353
1612436400000|2021-02-04 11:00:00|149.25|147.75|148.89|147.39|149.27|147.77|148.18|146.68|520
1612436700000|2021-02-04 11:05:00|148.91|147.41|148.38|146.88|148.94|147.44|148.31|146.81|393
1612437000000|2021-02-04 11:10:00|148.37|146.87|148.56|147.06|148.65|147.15|148.01|146.51|471
1612437300000|2021-02-04 11:15:00|148.51|147.01|149.8|148.3|149.93|148.43|148.51|147.01|346
1612437600000|2021-02-04 11:20:00|149.81|148.31|150.02|148.52|150.28|148.78|149.8|148.3|342
1612437900000|2021-02-04 11:25:00|150.03|148.53|150|148.5|150.29|148.79|149.9|148.4|435
1612438200000|2021-02-04 11:30:00|149.99|148.49|149.6|148.1|150.29|148.79|149.47|147.97|382
1612438500000|2021-02-04 11:35:00|149.61|148.11|149.56|148.06|149.76|148.26|149.47|147.97|475
1612438800000|2021-02-04 11:40:00|149.53|148.03|149.2|147.7|149.59|148.09|149.18|147.68|378
1612439100000|2021-02-04 11:45:00|149.21|147.71|148.85|147.35|149.21|147.71|148.81|147.31|453
1612439400000|2021-02-04 11:50:00|148.84|147.34|148.81|147.31|149.09|147.59|148.74|147.24|413
1612439700000|2021-02-04 11:55:00|148.82|147.32|147.57|146.07|148.9|147.4|147.57|146.07|457
1612440000000|2021-02-04 12:00:00|147.56|146.06|148.3|146.8|148.3|146.8|146.68|145.18|668
1612440300000|2021-02-04 12:05:00|148.34|146.84|148.83|147.33|148.9|147.4|148.25|146.75|490
1612440600000|2021-02-04 12:10:00|148.82|147.32|148.37|146.87|148.83|147.33|148.11|146.61|561
1612440900000|2021-02-04 12:15:00|148.38|146.88|148.67|147.17|148.9|147.4|148.37|146.87|480
1612441200000|2021-02-04 12:20:00|148.66|147.16|148.78|147.28|148.87|147.37|148.59|147.09|388
1612441500000|2021-02-04 12:25:00|148.77|147.27|148.91|147.41|149|147.5|148.63|147.13|371
1612441800000|2021-02-04 12:30:00|148.92|147.42|148.6|147.1|148.93|147.43|148.14|146.64|429
1612442100000|2021-02-04 12:35:00|148.59|147.09|149.43|147.93|149.54|148.04|148.47|146.97|522
1612442400000|2021-02-04 12:40:00|149.42|147.92|149.32|147.82|149.49|147.99|149.14|147.64|420
1612442700000|2021-02-04 12:45:00|149.31|147.81|149.31|147.81|149.42|147.92|149.26|147.76|352
1612443000000|2021-02-04 12:50:00|149.3|147.8|149.2|147.7|149.52|148.02|149.17|147.67|393
1612443300000|2021-02-04 12:55:00|149.19|147.69|149.43|147.93|149.68|148.18|149.17|147.67|497
1612443600000|2021-02-04 13:00:00|149.42|147.92|149.38|147.88|149.66|148.16|149.17|147.67|540
1612443900000|2021-02-04 13:05:00|149.37|147.87|149.19|147.69|149.46|147.96|149.16|147.66|433
1612444200000|2021-02-04 13:10:00|149.2|147.7|149.3|147.8|149.37|147.87|149.2|147.7|297
1612444500000|2021-02-04 13:15:00|149.31|147.81|149.28|147.78|149.48|147.98|149.06|147.56|393
1612444800000|2021-02-04 13:20:00|149.27|147.77|149.13|147.63|149.34|147.84|148.92|147.42|352
1612445100000|2021-02-04 13:25:00|149.12|147.62|149.01|147.51|149.22|147.72|148.99|147.49|228
1612445400000|2021-02-04 13:30:00|149|147.5|148.74|147.24|149.06|147.56|148.51|147.01|340
1612445700000|2021-02-04 13:35:00|148.73|147.23|149.03|147.53|149.08|147.58|148.72|147.22|398
1612446000000|2021-02-04 13:40:00|149.02|147.52|149.89|148.39|150|148.5|148.89|147.39|425
1612446300000|2021-02-04 13:45:00|149.88|148.38|149.67|148.17|149.92|148.42|149.47|147.97|304
1612446600000|2021-02-04 13:50:00|149.68|148.18|150.53|149.03|150.71|149.21|149.67|148.17|391
1612446900000|2021-02-04 13:55:00|150.54|149.04|150.32|148.82|150.75|149.25|150.17|148.67|385
1612447200000|2021-02-04 14:00:00|150.33|148.83|150.64|149.14|150.67|149.17|149.89|148.39|392
1612447500000|2021-02-04 14:05:00|150.65|149.15|150.66|149.16|150.7|149.2|150.16|148.66|363
1612447800000|2021-02-04 14:10:00|150.65|149.15|150.82|149.32|151.01|149.51|150.46|148.96|346
1612448100000|2021-02-04 14:15:00|150.81|149.31|150.61|149.11|150.95|149.45|150.59|149.09|286
1612448400000|2021-02-04 14:20:00|150.62|149.12|149.27|147.77|150.64|149.14|149.26|147.76|308
1612448700000|2021-02-04 14:25:00|149.28|147.78|149.48|147.98|149.64|148.14|149.26|147.76|350
1612449000000|2021-02-04 14:30:00|149.5|148|149.25|147.75|149.75|148.25|149.07|147.57|386
1612449300000|2021-02-04 14:35:00|149.24|147.74|148.54|147.04|149.37|147.87|148.53|147.03|316
1612449600000|2021-02-04 14:40:00|148.55|147.05|148.46|146.96|148.67|147.17|148.3|146.8|410
1612449900000|2021-02-04 14:45:00|148.47|146.97|147.54|146.04|148.7|147.2|147.4|145.9|445
1612450200000|2021-02-04 14:50:00|147.51|146.01|147.03|145.53|147.72|146.22|146.99|145.49|586
1612450500000|2021-02-04 14:55:00|147.05|145.55|146.56|145.06|147.21|145.71|146.38|144.88|528
1612450800000|2021-02-04 15:00:00|146.55|145.05|147.02|145.52|147.41|145.91|146.35|144.85|569
1612451100000|2021-02-04 15:05:00|146.98|145.48|146.47|144.97|147.16|145.66|146.34|144.84|452
1612451400000|2021-02-04 15:10:00|146.48|144.98|145.68|144.18|146.48|144.98|145.68|144.18|620
1612451700000|2021-02-04 15:15:00|145.72|144.22|144.92|143.42|146.09|144.59|144.92|143.42|588
1612452000000|2021-02-04 15:20:00|144.91|143.41|143.69|142.19|144.92|143.42|142.33|140.83|764
1612452300000|2021-02-04 15:25:00|143.68|142.18|143.63|142.13|144.03|142.53|143.35|141.85|667
1612452600000|2021-02-04 15:30:00|143.62|142.12|144.46|142.96|144.46|142.96|143.53|142.03|471
1612452900000|2021-02-04 15:35:00|144.47|142.97|144.78|143.28|145.03|143.53|144.44|142.94|517
1612453200000|2021-02-04 15:40:00|144.79|143.29|144.71|143.21|145.02|143.52|144.45|142.95|420
1612453500000|2021-02-04 15:45:00|144.7|143.2|144.06|142.56|144.76|143.26|143.89|142.39|404
1612453800000|2021-02-04 15:50:00|144.07|142.57|144.99|143.49|145.08|143.58|144.06|142.56|499
1612454100000|2021-02-04 15:55:00|144.97|143.47|144.74|143.24|145.28|143.78|144.73|143.23|405
1612454400000|2021-02-04 16:00:00|144.75|143.25|144.97|143.47|145.22|143.72|144.08|142.58|629
1612454700000|2021-02-04 16:05:00|145.04|143.54|144.45|142.95|145.11|143.61|144.44|142.94|571
1612455000000|2021-02-04 16:10:00|144.46|142.96|144.88|143.38|145.25|143.75|143.86|142.36|557
1612455300000|2021-02-04 16:15:00|144.87|143.37|146.08|144.58|146.08|144.58|144.66|143.16|388
1612455600000|2021-02-04 16:20:00|146.07|144.57|145.98|144.48|146.08|144.58|145.65|144.15|446
1612455900000|2021-02-04 16:25:00|145.97|144.47|146.19|144.69|146.2|144.7|145.86|144.36|351
1612456200000|2021-02-04 16:30:00|146.2|144.7|146.39|144.89|146.46|144.96|145.96|144.46|364
1612456500000|2021-02-04 16:35:00|146.4|144.9|146.57|145.07|146.57|145.07|146.36|144.86|313
1612456800000|2021-02-04 16:40:00|146.58|145.08|146.61|145.11|146.64|145.14|146.45|144.95|223
1612457100000|2021-02-04 16:45:00|146.6|145.1|147.05|145.55|147.08|145.58|146.57|145.07|358
1612457400000|2021-02-04 16:50:00|147.06|145.56|147.17|145.67|147.23|145.73|146.64|145.14|408
1612457700000|2021-02-04 16:55:00|147.16|145.66|147.53|146.03|147.72|146.22|147.15|145.65|361
1612458000000|2021-02-04 17:00:00|147.52|146.02|147.66|146.16|147.73|146.23|147.12|145.62|422
1612458300000|2021-02-04 17:05:00|147.67|146.17|147.64|146.14|147.92|146.42|147.46|145.96|401
1612458600000|2021-02-04 17:10:00|147.65|146.15|147.67|146.17|147.71|146.21|147.52|146.02|302
1612458900000|2021-02-04 17:15:00|147.66|146.16|147.32|145.82|147.73|146.23|147.3|145.8|255
1612459200000|2021-02-04 17:20:00|147.31|145.81|147.72|146.22|147.72|146.22|147.31|145.81|297
1612459500000|2021-02-04 17:25:00|147.71|146.21|146.85|145.35|147.84|146.34|146.84|145.34|348
1612459800000|2021-02-04 17:30:00|146.84|145.34|147.06|145.56|147.22|145.72|146.78|145.28|306
1612460100000|2021-02-04 17:35:00|147.05|145.55|147.05|145.55|147.27|145.77|146.91|145.41|264
1612460400000|2021-02-04 17:40:00|147.06|145.56|147.12|145.62|147.23|145.73|146.94|145.44|208
1612460700000|2021-02-04 17:45:00|147.13|145.63|146.47|144.97|147.13|145.63|146.28|144.78|357
1612461000000|2021-02-04 17:50:00|146.44|144.94|146.8|145.3|146.86|145.36|146.4|144.9|430
1612461300000|2021-02-04 17:55:00|146.81|145.31|146.46|144.96|146.81|145.31|146.38|144.88|346
1612461600000|2021-02-04 18:00:00|146.47|144.97|146.59|145.09|146.78|145.28|145.99|144.49|450
1612461900000|2021-02-04 18:05:00|146.56|145.06|146.09|144.59|146.69|145.19|146.08|144.58|350
1612462200000|2021-02-04 18:10:00|146.1|144.6|146.38|144.88|146.39|144.89|146.09|144.59|310
1612462500000|2021-02-04 18:15:00|146.37|144.87|147.64|146.14|147.67|146.17|146.29|144.79|523
1612462800000|2021-02-04 18:20:00|147.65|146.15|148.06|146.56|148.07|146.57|147.59|146.09|434
1612463100000|2021-02-04 18:25:00|148.05|146.55|147.93|146.43|148.12|146.62|147.81|146.31|417
1612463400000|2021-02-04 18:30:00|147.94|146.44|147.69|146.19|148.01|146.51|147.53|146.03|412
1612463700000|2021-02-04 18:35:00|147.68|146.18|147.69|146.19|147.72|146.22|147.44|145.94|295
1612464000000|2021-02-04 18:40:00|147.7|146.2|147.48|145.98|147.7|146.2|147.44|145.94|328
1612464300000|2021-02-04 18:45:00|147.47|145.97|147.13|145.63|147.59|146.09|146.96|145.46|361
1612464600000|2021-02-04 18:50:00|147.14|145.64|147.23|145.73|147.42|145.92|147.12|145.62|307
1612464900000|2021-02-04 18:55:00|147.24|145.74|147.47|145.97|147.53|146.03|147.22|145.72|385
1612465200000|2021-02-04 19:00:00|147.48|145.98|148.11|146.61|148.18|146.68|147.48|145.98|439
1612465500000|2021-02-04 19:05:00|148.1|146.6|148.18|146.68|148.54|147.04|148.01|146.51|403
1612465800000|2021-02-04 19:10:00|148.19|146.69|148|146.5|148.31|146.81|147.87|146.37|376
1612466100000|2021-02-04 19:15:00|147.99|146.49|147.82|146.32|148.3|146.8|147.82|146.32|337
1612466400000|2021-02-04 19:20:00|147.81|146.31|147.77|146.27|147.88|146.38|147.68|146.18|351
1612466700000|2021-02-04 19:25:00|147.78|146.28|147.8|146.3|147.93|146.43|147.62|146.12|333
1612467000000|2021-02-04 19:30:00|147.79|146.29|147.73|146.23|147.94|146.44|147.67|146.17|333
1612467300000|2021-02-04 19:35:00|147.72|146.22|147.49|145.99|148.14|146.64|147.49|145.99|384
1612467600000|2021-02-04 19:40:00|147.5|146|148.05|146.55|148.05|146.55|147.48|145.98|367
1612467900000|2021-02-04 19:45:00|148.06|146.56|147.96|146.46|148.07|146.57|147.84|146.34|299
1612468200000|2021-02-04 19:50:00|147.97|146.47|148.12|146.62|148.12|146.62|147.93|146.43|340
1612468500000|2021-02-04 19:55:00|148.13|146.63|148.33|146.83|148.36|146.86|148.02|146.52|424
1612468800000|2021-02-04 20:00:00|148.32|146.82|148.53|147.03|148.6|147.1|148.31|146.81|445
1612469100000|2021-02-04 20:05:00|148.52|147.02|148.77|147.27|149.05|147.55|148.48|146.98|447
1612469400000|2021-02-04 20:10:00|148.78|147.28|148.97|147.47|148.98|147.48|148.76|147.26|315
1612469700000|2021-02-04 20:15:00|148.95|147.45|148.64|147.14|149.1|147.6|148.64|147.14|306
1612470000000|2021-02-04 20:20:00|148.65|147.15|148.28|146.78|148.7|147.2|148.27|146.77|266
1612470300000|2021-02-04 20:25:00|148.27|146.77|147.9|146.4|148.38|146.88|147.82|146.32|334
1612470600000|2021-02-04 20:30:00|147.89|146.39|147.86|146.36|148.22|146.72|147.73|146.23|343
1612470900000|2021-02-04 20:35:00|147.87|146.37|147.8|146.3|147.91|146.41|147.75|146.25|255
1612471200000|2021-02-04 20:40:00|147.81|146.31|147.59|146.09|147.81|146.31|147.57|146.07|268
1612471500000|2021-02-04 20:45:00|147.58|146.08|147.63|146.13|147.92|146.42|147.46|145.96|384
1612471800000|2021-02-04 20:50:00|147.64|146.14|147.67|146.17|147.79|146.29|147.58|146.08|293
1612472100000|2021-02-04 20:55:00|147.66|146.16|148.23|146.73|148.26|146.76|147.66|146.16|304
1612472400000|2021-02-04 21:00:00|148.24|146.74|148.53|147.03|148.79|147.29|148.15|146.65|407
1612472700000|2021-02-04 21:05:00|148.54|147.04|148.7|147.2|148.72|147.22|148.37|146.87|264
1612473000000|2021-02-04 21:10:00|148.71|147.21|148.93|147.43|148.99|147.49|148.44|146.94|308
1612473300000|2021-02-04 21:15:00|148.92|147.42|148.95|147.45|149.06|147.56|148.88|147.38|312
1612473600000|2021-02-04 21:20:00|148.94|147.44|148.54|147.04|148.95|147.45|148.53|147.03|293
1612473900000|2021-02-04 21:25:00|148.55|147.05|148.19|146.69|148.72|147.22|148.17|146.67|374
1612474200000|2021-02-04 21:30:00|148.18|146.68|148.3|146.8|148.52|147.02|148.18|146.68|364
1612474500000|2021-02-04 21:35:00|148.31|146.81|148.42|146.92|148.53|147.03|148.21|146.71|318
1612474800000|2021-02-04 21:40:00|148.41|146.91|148.75|147.25|148.79|147.29|148.18|146.68|338
1612475100000|2021-02-04 21:45:00|148.76|147.26|148.76|147.26|148.92|147.42|148.57|147.07|325
1612475400000|2021-02-04 21:50:00|148.77|147.27|148.73|147.23|149|147.5|148.67|147.17|286
1612475700000|2021-02-04 21:55:00|148.72|147.22|149.25|147.75|149.3|147.8|148.72|147.22|282
1612476000000|2021-02-04 22:00:00|149.22|147.72|149.06|147.56|149.27|147.77|148.87|147.37|195
1612476300000|2021-02-04 22:05:00|149.05|147.55|148.83|147.33|149.05|147.55|148.8|147.3|140
1612476600000|2021-02-04 22:10:00|148.84|147.34|148.05|146.55|148.84|147.34|148.05|146.55|201
1612476900000|2021-02-04 22:15:00|148.06|146.56|147.15|145.65|148.06|146.56|147.14|145.64|243
1612477200000|2021-02-04 22:20:00|147.16|145.66|146.22|144.72|147.18|145.68|146.22|144.72|272
1612477500000|2021-02-04 22:25:00|146.18|144.68|146.31|144.81|146.37|144.87|145.86|144.36|302
1612477800000|2021-02-04 22:30:00|146.32|144.82|146.68|145.18|146.68|145.18|146.02|144.52|309
1612478100000|2021-02-04 22:35:00|146.69|145.19|147.28|145.78|147.28|145.78|146.52|145.02|225
1612478400000|2021-02-04 22:40:00|147.29|145.79|147.64|146.14|147.7|146.2|147.28|145.78|203
1612478700000|2021-02-04 22:45:00|147.63|146.13|147.32|145.82|147.63|146.13|146.9|145.4|373
1612479000000|2021-02-04 22:50:00|147.33|145.83|147.72|146.22|147.75|146.25|147.11|145.61|326
1612479300000|2021-02-04 22:55:00|147.71|146.21|147.44|145.94|147.73|146.23|147.15|145.65|353
1612479600000|2021-02-04 23:00:00|147.45|145.95|148.24|146.74|148.25|146.75|147.4|145.9|364
1612479900000|2021-02-04 23:05:00|148.27|146.77|148.43|146.93|148.55|147.05|148.25|146.75|302
1612480200000|2021-02-04 23:10:00|148.44|146.94|148.55|147.05|148.95|147.45|148.09|146.59|487
1612480500000|2021-02-04 23:15:00|148.54|147.04|148.89|147.39|148.9|147.4|148.31|146.81|501
1612480800000|2021-02-04 23:20:00|148.88|147.38|148.83|147.33|148.93|147.43|148.51|147.01|362
1612481100000|2021-02-04 23:25:00|148.85|147.35|148.83|147.33|148.93|147.43|148.67|147.17|384
1612481400000|2021-02-04 23:30:00|148.84|147.34|148.31|146.81|148.87|147.37|148.29|146.79|364
1612481700000|2021-02-04 23:35:00|148.3|146.8|147.44|145.94|148.47|146.97|147.43|145.93|446
1612482000000|2021-02-04 23:40:00|147.43|145.93|147.34|145.84|147.76|146.26|147.22|145.72|508
1612482300000|2021-02-04 23:45:00|147.33|145.83|146.27|144.77|147.35|145.85|145.98|144.48|478
1612482600000|2021-02-04 23:50:00|146.28|144.78|146.33|144.83|146.6|145.1|146.04|144.54|530
1612482900000|2021-02-04 23:55:00|146.32|144.82|145.95|144.45|146.32|144.82|145.8|144.3|427
1612483200000|2021-02-05 00:00:00|145.93|144.43|145.76|144.26|146.6|145.1|145.52|144.02|569
1612483500000|2021-02-05 00:05:00|145.77|144.27|145.05|143.55|145.94|144.44|145.05|143.55|510
1612483800000|2021-02-05 00:10:00|145.02|143.52|145.58|144.08|145.61|144.11|144.46|142.96|562
1612484100000|2021-02-05 00:15:00|145.59|144.09|146.75|145.25|146.79|145.29|145.53|144.03|503
1612484400000|2021-02-05 00:20:00|146.74|145.24|147.53|146.03|147.53|146.03|146.53|145.03|385
1612484700000|2021-02-05 00:25:00|147.52|146.02|147.72|146.22|147.8|146.3|147.29|145.79|409
1612485000000|2021-02-05 00:30:00|147.74|146.24|147.93|146.43|148.18|146.68|147.71|146.21|375
1612485300000|2021-02-05 00:35:00|147.94|146.44|147.64|146.14|148.1|146.6|147.34|145.84|417
1612485600000|2021-02-05 00:40:00|147.65|146.15|148.06|146.56|148.24|146.74|147.57|146.07|303
1612485900000|2021-02-05 00:45:00|148.04|146.54|148.02|146.52|148.14|146.64|147.82|146.32|350
1612486200000|2021-02-05 00:50:00|148.01|146.51|147.99|146.49|148.09|146.59|147.86|146.36|275
1612486500000|2021-02-05 00:55:00|148|146.5|148.05|146.55|148.09|146.59|147.49|145.99|325
1612486800000|2021-02-05 01:00:00|148.06|146.56|148.17|146.67|148.45|146.95|147.87|146.37|445
1612487100000|2021-02-05 01:05:00|148.18|146.68|148.52|147.02|148.83|147.33|148.16|146.66|343
1612487400000|2021-02-05 01:10:00|148.53|147.03|148.93|147.43|148.93|147.43|148.53|147.03|282
1612487700000|2021-02-05 01:15:00|148.92|147.42|148.89|147.39|149.29|147.79|148.7|147.2|344
1612488000000|2021-02-05 01:20:00|148.9|147.4|148.72|147.22|149.16|147.66|148.71|147.21|320
1612488300000|2021-02-05 01:25:00|148.71|147.21|148.26|146.76|148.72|147.22|148.25|146.75|301
1612488600000|2021-02-05 01:30:00|148.27|146.77|148.46|146.96|148.54|147.04|148.27|146.77|351
1612488900000|2021-02-05 01:35:00|148.45|146.95|148.24|146.74|148.75|147.25|148.22|146.72|356
1612489200000|2021-02-05 01:40:00|148.25|146.75|146.88|145.38|148.33|146.83|146.66|145.16|459
1612489500000|2021-02-05 01:45:00|146.87|145.37|146.35|144.85|146.88|145.38|146.33|144.83|390
1612489800000|2021-02-05 01:50:00|146.34|144.84|146.53|145.03|146.57|145.07|146.28|144.78|405
1612490100000|2021-02-05 01:55:00|146.54|145.04|146.35|144.85|146.89|145.39|146.31|144.81|420
1612490400000|2021-02-05 02:00:00|146.36|144.86|146.94|145.44|147.21|145.71|146.26|144.76|451
1612490700000|2021-02-05 02:05:00|146.92|145.42|147.2|145.7|147.38|145.88|146.92|145.42|336
1612491000000|2021-02-05 02:10:00|147.21|145.71|147.17|145.67|147.3|145.8|147.11|145.61|271
1612491300000|2021-02-05 02:15:00|147.16|145.66|146.37|144.87|147.19|145.69|146.36|144.86|299
1612491600000|2021-02-05 02:20:00|146.38|144.88|146.94|145.44|146.98|145.48|146.33|144.83|408
1612491900000|2021-02-05 02:25:00|146.93|145.43|146.71|145.21|146.93|145.43|146.67|145.17|276
1612492200000|2021-02-05 02:30:00|146.7|145.2|146.78|145.28|147.01|145.51|146.7|145.2|238
1612492500000|2021-02-05 02:35:00|146.79|145.29|147.11|145.61|147.14|145.64|146.76|145.26|328
1612492800000|2021-02-05 02:40:00|147.1|145.6|146.96|145.46|147.18|145.68|146.95|145.45|329
1612493100000|2021-02-05 02:45:00|146.97|145.47|146.84|145.34|147.24|145.74|146.77|145.27|345
1612493400000|2021-02-05 02:50:00|146.83|145.33|146.76|145.26|146.83|145.33|146.66|145.16|334
1612493700000|2021-02-05 02:55:00|146.75|145.25|148.13|146.63|148.13|146.63|146.66|145.16|429
1612494000000|2021-02-05 03:00:00|148.12|146.62|149.02|147.52|149.03|147.53|148.11|146.61|387
1612494300000|2021-02-05 03:05:00|149.03|147.53|149.29|147.79|149.45|147.95|148.98|147.48|548
1612494600000|2021-02-05 03:10:00|149.28|147.78|150.1|148.6|150.12|148.62|149.27|147.77|565
1612494900000|2021-02-05 03:15:00|150.09|148.59|150.1|148.6|150.22|148.72|149.79|148.29|468
1612495200000|2021-02-05 03:20:00|150.09|148.59|149.62|148.12|150.13|148.63|149.53|148.03|340
1612495500000|2021-02-05 03:25:00|149.63|148.13|149.07|147.57|149.85|148.35|149.07|147.57|361
1612495800000|2021-02-05 03:30:00|149.06|147.56|149.15|147.65|149.37|147.87|148.98|147.48|406
1612496100000|2021-02-05 03:35:00|149.16|147.66|149.42|147.92|149.71|148.21|148.97|147.47|385
1612496400000|2021-02-05 03:40:00|149.41|147.91|149.27|147.77|149.53|148.03|149.27|147.77|234
1612496700000|2021-02-05 03:45:00|149.26|147.76|148.87|147.37|149.26|147.76|148.6|147.1|288
1612497000000|2021-02-05 03:50:00|148.88|147.38|148.73|147.23|149.08|147.58|148.73|147.23|296
1612497300000|2021-02-05 03:55:00|148.74|147.24|148.9|147.4|148.99|147.49|148.74|147.24|256
1612497600000|2021-02-05 04:00:00|148.91|147.41|148.55|147.05|149.02|147.52|148.48|146.98|314
1612497900000|2021-02-05 04:05:00|148.54|147.04|148.52|147.02|148.57|147.07|148.39|146.89|260
1612498200000|2021-02-05 04:10:00|148.51|147.01|148.44|146.94|148.64|147.14|148.39|146.89|257
1612498500000|2021-02-05 04:15:00|148.45|146.95|148.34|146.84|148.8|147.3|148.23|146.73|355
1612498800000|2021-02-05 04:20:00|148.35|146.85|148.69|147.19|148.73|147.23|148.22|146.72|415
1612499100000|2021-02-05 04:25:00|148.68|147.18|149.02|147.52|149.19|147.69|148.68|147.18|321
1612499400000|2021-02-05 04:30:00|149.01|147.51|149.13|147.63|149.41|147.91|148.9|147.4|276
1612499700000|2021-02-05 04:35:00|149.12|147.62|148.57|147.07|149.12|147.62|148.44|146.94|304
1612500000000|2021-02-05 04:40:00|148.58|147.08|148.7|147.2|148.72|147.22|148.41|146.91|314
1612500300000|2021-02-05 04:45:00|148.71|147.21|148.63|147.13|148.72|147.22|148.56|147.06|197
1612500600000|2021-02-05 04:50:00|148.64|147.14|148.9|147.4|148.91|147.41|148.64|147.14|183
1612500900000|2021-02-05 04:55:00|148.91|147.41|148.84|147.34|148.95|147.45|148.76|147.26|234
1612501200000|2021-02-05 05:00:00|148.85|147.35|148.93|147.43|149.02|147.52|148.78|147.28|283
1612501500000|2021-02-05 05:05:00|148.94|147.44|149.37|147.87|149.44|147.94|148.65|147.15|321
1612501800000|2021-02-05 05:10:00|149.38|147.88|149.33|147.83|149.52|148.02|149.22|147.72|290
1612502100000|2021-02-05 05:15:00|149.34|147.84|149.34|147.84|149.62|148.12|149.27|147.77|316
1612502400000|2021-02-05 05:20:00|149.35|147.85|148.8|147.3|149.49|147.99|148.8|147.3|287
1612502700000|2021-02-05 05:25:00|148.79|147.29|148.87|147.37|148.89|147.39|148.25|146.75|353
1612503000000|2021-02-05 05:30:00|148.86|147.36|149.5|148|149.82|148.32|148.78|147.28|418
1612503300000|2021-02-05 05:35:00|149.53|148.03|149.64|148.14|149.84|148.34|149.39|147.89|353
1612503600000|2021-02-05 05:40:00|149.65|148.15|149.38|147.88|149.65|148.15|149.34|147.84|350
1612503900000|2021-02-05 05:45:00|149.39|147.89|149.28|147.78|149.66|148.16|149.27|147.77|336
1612504200000|2021-02-05 05:50:00|149.27|147.77|149.44|147.94|149.61|148.11|149.25|147.75|342
1612504500000|2021-02-05 05:55:00|149.45|147.95|149.11|147.61|149.56|148.06|149.11|147.61|266
1612504800000|2021-02-05 06:00:00|149.08|147.58|149.09|147.59|149.39|147.89|149.04|147.54|368
1612505100000|2021-02-05 06:05:00|149.1|147.6|149.41|147.91|149.5|148|149.05|147.55|357
1612505400000|2021-02-05 06:10:00|149.42|147.92|149.54|148.04|149.67|148.17|149.41|147.91|282
1612505700000|2021-02-05 06:15:00|149.55|148.05|149.67|148.17|149.74|148.24|149.45|147.95|358
1612506000000|2021-02-05 06:20:00|149.68|148.18|150.73|149.23|150.75|149.25|149.67|148.17|320
1612506300000|2021-02-05 06:25:00|150.81|149.31|150.62|149.12|151.18|149.68|150.6|149.1|517
1612506600000|2021-02-05 06:30:00|150.64|149.14|150.85|149.35|151.03|149.53|150.46|148.96|510
1612506900000|2021-02-05 06:35:00|150.83|149.33|150.5|149|150.84|149.34|150.42|148.92|477
1612507200000|2021-02-05 06:40:00|150.49|148.99|150.25|148.75|150.59|149.09|150.13|148.63|389
1612507500000|2021-02-05 06:45:00|150.24|148.74|150.22|148.72|150.4|148.9|150.07|148.57|290
1612507800000|2021-02-05 06:50:00|150.23|148.73|150.22|148.72|150.34|148.84|150.21|148.71|211
1612508100000|2021-02-05 06:55:00|150.23|148.73|149.76|148.26|150.32|148.82|149.63|148.13|249
1612508400000|2021-02-05 07:00:00|149.77|148.27|150.05|148.55|150.25|148.75|149.77|148.27|315
1612508700000|2021-02-05 07:05:00|150.03|148.53|149.67|148.17|150.04|148.54|149.65|148.15|181
1612509000000|2021-02-05 07:10:00|149.66|148.16|149.82|148.32|149.91|148.41|149.65|148.15|249
1612509300000|2021-02-05 07:15:00|149.83|148.33|149.78|148.28|150.16|148.66|149.76|148.26|306
1612509600000|2021-02-05 07:20:00|149.77|148.27|150.81|149.31|150.86|149.36|149.77|148.27|341
1612509900000|2021-02-05 07:25:00|150.8|149.3|150.47|148.97|150.97|149.47|150.43|148.93|378
1612510200000|2021-02-05 07:30:00|150.48|148.98|150.17|148.67|150.55|149.05|150.16|148.66|355
1612510500000|2021-02-05 07:35:00|150.18|148.68|150.77|149.27|150.83|149.33|150.17|148.67|339
1612510800000|2021-02-05 07:40:00|150.78|149.28|152.25|150.75|152.25|150.75|150.73|149.23|445
1612511100000|2021-02-05 07:45:00|152.23|150.73|152.3|150.8|152.42|150.92|151.8|150.3|431
1612511400000|2021-02-05 07:50:00|152.31|150.81|152.65|151.15|152.7|151.2|152.27|150.77|227
1612511700000|2021-02-05 07:55:00|152.64|151.14|152.83|151.33|152.88|151.38|152.55|151.05|245
1612512000000|2021-02-05 08:00:00|152.84|151.34|153.34|151.84|153.55|152.05|152.82|151.32|327
1612512300000|2021-02-05 08:05:00|153.33|151.83|153.95|152.45|153.95|152.45|153.27|151.77|332
1612512600000|2021-02-05 08:10:00|153.93|152.43|153.94|152.44|154.21|152.71|153.73|152.23|277
1612512900000|2021-02-05 08:15:00|153.96|152.46|153.97|152.47|154.41|152.91|153.77|152.27|351
1612513200000|2021-02-05 08:20:00|153.96|152.46|153.82|152.32|153.97|152.47|153.78|152.28|194
1612513500000|2021-02-05 08:25:00|153.83|152.33|153.99|152.49|154.3|152.8|153.83|152.33|300
1612513800000|2021-02-05 08:30:00|154|152.5|153.89|152.39|154.11|152.61|153.88|152.38|209
1612514100000|2021-02-05 08:35:00|153.9|152.4|153.95|152.45|153.96|152.46|153.83|152.33|137
1612514400000|2021-02-05 08:40:00|153.93|152.43|153.87|152.37|154.02|152.52|153.83|152.33|246
1612514700000|2021-02-05 08:45:00|153.88|152.38|154.05|152.55|154.18|152.68|153.85|152.35|245
1612515000000|2021-02-05 08:50:00|154.06|152.56|154.36|152.86|154.51|153.01|153.95|152.45|271
1612515300000|2021-02-05 08:55:00|154.35|152.85|154.21|152.71|154.5|153|154.2|152.7|291
1612515600000|2021-02-05 09:00:00|154.23|152.73|154.21|152.71|154.38|152.88|154.05|152.55|263
1612515900000|2021-02-05 09:05:00|154.19|152.69|154.51|153.01|154.51|153.01|154.13|152.63|233
1612516200000|2021-02-05 09:10:00|154.52|153.02|154.55|153.05|154.79|153.29|154.49|152.99|327
1612516500000|2021-02-05 09:15:00|154.56|153.06|154.33|152.83|154.61|153.11|154.22|152.72|284
1612516800000|2021-02-05 09:20:00|154.32|152.82|153.96|152.46|154.36|152.86|153.9|152.4|195
1612517100000|2021-02-05 09:25:00|153.97|152.47|153.94|152.44|153.99|152.49|153.89|152.39|136
1612517400000|2021-02-05 09:30:00|153.96|152.46|153.92|152.42|153.96|152.46|153.84|152.34|124
1612517700000|2021-02-05 09:35:00|153.93|152.43|153.87|152.37|153.95|152.45|153.83|152.33|139
1612518000000|2021-02-05 09:40:00|153.86|152.36|153.9|152.4|153.95|152.45|153.78|152.28|156
1612518300000|2021-02-05 09:45:00|153.89|152.39|153.92|152.42|153.95|152.45|153.84|152.34|85
1612518600000|2021-02-05 09:50:00|153.91|152.41|153.84|152.34|153.92|152.42|153.79|152.29|121
1612518900000|2021-02-05 09:55:00|153.85|152.35|153.81|152.31|153.91|152.41|153.75|152.25|209
1612519200000|2021-02-05 10:00:00|153.82|152.32|153.8|152.3|154.01|152.51|153.76|152.26|291
1612519500000|2021-02-05 10:05:00|153.81|152.31|154.04|152.54|154.1|152.6|153.81|152.31|198
1612519800000|2021-02-05 10:10:00|154.03|152.53|155.04|153.54|155.04|153.54|153.97|152.47|233
1612520100000|2021-02-05 10:15:00|155.05|153.55|156.9|155.4|157.29|155.79|155.01|153.51|592
1612520400000|2021-02-05 10:20:00|156.91|155.41|156.44|154.94|157.62|156.12|156.44|154.94|440
1612520700000|2021-02-05 10:25:00|156.45|154.95|154.87|153.37|156.55|155.05|154.81|153.31|431
1612521000000|2021-02-05 10:30:00|154.9|153.4|155.03|153.53|155.25|153.75|154.3|152.8|437
1612521300000|2021-02-05 10:35:00|155.02|153.52|154.39|152.89|155.1|153.6|154.32|152.82|359
1612521600000|2021-02-05 10:40:00|154.4|152.9|154.76|153.26|154.83|153.33|154.4|152.9|254
1612521900000|2021-02-05 10:45:00|154.75|153.25|154.29|152.79|154.75|153.25|153.94|152.44|405
1612522200000|2021-02-05 10:50:00|154.3|152.8|153.86|152.36|154.58|153.08|153.86|152.36|308
1612522500000|2021-02-05 10:55:00|153.87|152.37|153.86|152.36|153.93|152.43|153.82|152.32|165
1612522800000|2021-02-05 11:00:00|153.87|152.37|153.87|152.37|154.27|152.77|153.81|152.31|260
1612523100000|2021-02-05 11:05:00|153.88|152.38|153.94|152.44|154.03|152.53|153.82|152.32|303
1612523400000|2021-02-05 11:10:00|153.93|152.43|153.95|152.45|154.15|152.65|153.91|152.41|280
1612523700000|2021-02-05 11:15:00|153.96|152.46|154.05|152.55|154.22|152.72|153.94|152.44|315
1612524000000|2021-02-05 11:20:00|154.06|152.56|154.33|152.83|154.34|152.84|154.03|152.53|295
1612524300000|2021-02-05 11:25:00|154.34|152.84|155.1|153.6|155.23|153.73|154.34|152.84|498
1612524600000|2021-02-05 11:30:00|155.08|153.58|154|152.5|155.22|153.72|153.97|152.47|515
1612524900000|2021-02-05 11:35:00|154.01|152.51|154.16|152.66|154.24|152.74|153.96|152.46|427
1612525200000|2021-02-05 11:40:00|154.17|152.67|153.9|152.4|154.24|152.74|153.85|152.35|321
1612525500000|2021-02-05 11:45:00|153.91|152.41|154.13|152.63|154.32|152.82|153.87|152.37|306
1612525800000|2021-02-05 11:50:00|154.12|152.62|154.17|152.67|154.22|152.72|154|152.5|300
1612526100000|2021-02-05 11:55:00|154.18|152.68|154.28|152.78|154.31|152.81|154.06|152.56|274
1612526400000|2021-02-05 12:00:00|154.29|152.79|155.13|153.63|155.13|153.63|154.27|152.77|517
1612526700000|2021-02-05 12:05:00|155.14|153.64|154.31|152.81|155.15|153.65|154.09|152.59|556
1612527000000|2021-02-05 12:10:00|154.32|152.82|154.69|153.19|154.77|153.27|154.3|152.8|308
1612527300000|2021-02-05 12:15:00|154.7|153.2|154.87|153.37|155.16|153.66|154.39|152.89|416
1612527600000|2021-02-05 12:20:00|154.88|153.38|156.3|154.8|156.67|155.17|154.88|153.38|529
1612527900000|2021-02-05 12:25:00|156.31|154.81|155.64|154.14|157.03|155.53|155.58|154.08|656
1612528200000|2021-02-05 12:30:00|155.65|154.15|155.98|154.48|156.27|154.77|155.5|154|573
1612528500000|2021-02-05 12:35:00|156|154.5|155.69|154.19|156.18|154.68|155.46|153.96|513
1612528800000|2021-02-05 12:40:00|155.68|154.18|154.3|152.8|155.74|154.24|154.16|152.66|628
1612529100000|2021-02-05 12:45:00|154.32|152.82|154.11|152.61|154.55|153.05|153.9|152.4|533
1612529400000|2021-02-05 12:50:00|154.09|152.59|154.01|152.51|154.25|152.75|153.95|152.45|395
1612529700000|2021-02-05 12:55:00|153.99|152.49|153.99|152.49|154.28|152.78|153.81|152.31|506
1612530000000|2021-02-05 13:00:00|153.98|152.48|153.97|152.47|154.07|152.57|153.9|152.4|427
1612530300000|2021-02-05 13:05:00|153.98|152.48|153.91|152.41|154.13|152.63|153.89|152.39|367
1612530600000|2021-02-05 13:10:00|153.92|152.42|153.91|152.41|153.97|152.47|153.86|152.36|224
1612530900000|2021-02-05 13:15:00|153.92|152.42|153.89|152.39|153.96|152.46|153.85|152.35|259
1612531200000|2021-02-05 13:20:00|153.88|152.38|153.98|152.48|154.04|152.54|153.84|152.34|268
1612531500000|2021-02-05 13:25:00|153.99|152.49|154.65|153.15|154.68|153.18|153.87|152.37|335
1612531800000|2021-02-05 13:30:00|154.64|153.14|153.91|152.41|154.64|153.14|153.9|152.4|304
1612532100000|2021-02-05 13:35:00|153.9|152.4|154.06|152.56|154.2|152.7|153.89|152.39|313
1612532400000|2021-02-05 13:40:00|154.05|152.55|154.25|152.75|154.28|152.78|154|152.5|274
1612532700000|2021-02-05 13:45:00|154.26|152.76|156.14|154.64|156.2|154.7|154.24|152.74|491
1612533000000|2021-02-05 13:50:00|156.12|154.62|156.08|154.58|156.66|155.16|155.66|154.16|629
1612533300000|2021-02-05 13:55:00|156.07|154.57|155.92|154.42|156.31|154.81|155.54|154.04|650
1612533600000|2021-02-05 14:00:00|155.93|154.43|155.4|153.9|156.15|154.65|155.13|153.63|548
1612533900000|2021-02-05 14:05:00|155.41|153.91|156.03|154.53|156.16|154.66|155.33|153.83|472
1612534200000|2021-02-05 14:10:00|156.02|154.52|156.7|155.2|156.74|155.24|155.78|154.28|491
1612534500000|2021-02-05 14:15:00|156.69|155.19|156.01|154.51|156.72|155.22|155.73|154.23|525
1612534800000|2021-02-05 14:20:00|156.03|154.53|155.99|154.49|156.06|154.56|155.62|154.12|482
1612535100000|2021-02-05 14:25:00|155.98|154.48|155.69|154.19|156.17|154.67|155.6|154.1|311
1612535400000|2021-02-05 14:30:00|155.7|154.2|155.79|154.29|156|154.5|155.54|154.04|346
1612535700000|2021-02-05 14:35:00|155.8|154.3|155.7|154.2|155.83|154.33|155.57|154.07|360
1612536000000|2021-02-05 14:40:00|155.72|154.22|156.23|154.73|156.24|154.74|155.62|154.12|416
1612536300000|2021-02-05 14:45:00|156.24|154.74|156.61|155.11|156.77|155.27|156.21|154.71|298
1612536600000|2021-02-05 14:50:00|156.62|155.12|156.83|155.33|157.09|155.59|156.3|154.8|460
1612536900000|2021-02-05 14:55:00|156.79|155.29|156.43|154.93|156.82|155.32|156.33|154.83|380
1612537200000|2021-02-05 15:00:00|156.42|154.92|156.13|154.63|156.73|155.23|156.1|154.6|420
1612537500000|2021-02-05 15:05:00|156.12|154.62|155.85|154.35|156.28|154.78|155.83|154.33|437
1612537800000|2021-02-05 15:10:00|155.86|154.36|155.97|154.47|156.06|154.56|155.8|154.3|517
1612538100000|2021-02-05 15:15:00|155.98|154.48|156.12|154.62|156.17|154.67|155.93|154.43|484
1612538400000|2021-02-05 15:20:00|156.1|154.6|156.33|154.83|156.36|154.86|156.03|154.53|480
1612538700000|2021-02-05 15:25:00|156.34|154.84|156.36|154.86|156.51|155.01|156.22|154.72|503
1612539000000|2021-02-05 15:30:00|156.34|154.84|156.91|155.41|156.92|155.42|156.31|154.81|392
1612539300000|2021-02-05 15:35:00|156.9|155.4|156.81|155.31|157.14|155.64|156.81|155.31|462
1612539600000|2021-02-05 15:40:00|156.83|155.33|156.37|154.87|156.84|155.34|156.31|154.81|377
1612539900000|2021-02-05 15:45:00|156.36|154.86|156.39|154.89|156.43|154.93|156.32|154.82|412
1612540200000|2021-02-05 15:50:00|156.41|154.91|155.85|154.35|156.43|154.93|155.83|154.33|463
1612540500000|2021-02-05 15:55:00|155.84|154.34|156.24|154.74|156.25|154.75|155.51|154.01|583
1612540800000|2021-02-05 16:00:00|156.25|154.75|156.97|155.47|157.11|155.61|155.86|154.36|703
1612541100000|2021-02-05 16:05:00|157.03|155.53|157|155.5|157.13|155.63|156.64|155.14|442
1612541400000|2021-02-05 16:10:00|156.98|155.48|156.09|154.59|156.99|155.49|155.79|154.29|573
1612541700000|2021-02-05 16:15:00|156.04|154.54|155.5|154|156.19|154.69|155.44|153.94|586
1612542000000|2021-02-05 16:20:00|155.51|154.01|155.66|154.16|155.78|154.28|155.41|153.91|425
1612542300000|2021-02-05 16:25:00|155.67|154.17|154.17|152.67|155.67|154.17|154.13|152.63|337
1612542600000|2021-02-05 16:30:00|154.18|152.68|154.95|153.45|155.02|153.52|154.18|152.68|537
1612542900000|2021-02-05 16:35:00|154.94|153.44|154.02|152.52|155.05|153.55|154.01|152.51|524
1612543200000|2021-02-05 16:40:00|154|152.5|152.94|151.44|154.25|152.75|152.49|150.99|707
1612543500000|2021-02-05 16:45:00|152.95|151.45|152.73|151.23|152.98|151.48|152.31|150.81|577
1612543800000|2021-02-05 16:50:00|152.74|151.24|152.47|150.97|152.74|151.24|152.23|150.73|509
1612544100000|2021-02-05 16:55:00|152.44|150.94|152.03|150.53|152.48|150.98|151.33|149.83|494
1612544400000|2021-02-05 17:00:00|152.04|150.54|153.2|151.7|153.33|151.83|151.97|150.47|528
1612544700000|2021-02-05 17:05:00|153.19|151.69|153.18|151.68|153.24|151.74|152.46|150.96|556
1612545000000|2021-02-05 17:10:00|153.19|151.69|153.19|151.69|153.24|151.74|152.85|151.35|470
1612545300000|2021-02-05 17:15:00|153.18|151.68|153.16|151.66|153.41|151.91|153.1|151.6|473
1612545600000|2021-02-05 17:20:00|153.15|151.65|153.66|152.16|153.66|152.16|153.11|151.61|382
1612545900000|2021-02-05 17:25:00|153.65|152.15|153.35|151.85|153.66|152.16|153.28|151.78|421
1612546200000|2021-02-05 17:30:00|153.36|151.86|152.97|151.47|153.57|152.07|152.81|151.31|393
1612546500000|2021-02-05 17:35:00|152.95|151.45|153.56|152.06|153.6|152.1|152.94|151.44|481
1612546800000|2021-02-05 17:40:00|153.55|152.05|153.36|151.86|153.68|152.18|153.32|151.82|379
1612547100000|2021-02-05 17:45:00|153.37|151.87|153.06|151.56|153.51|152.01|153.01|151.51|421
1612547400000|2021-02-05 17:50:00|153.05|151.55|153.3|151.8|153.41|151.91|153.02|151.52|392
1612547700000|2021-02-05 17:55:00|153.29|151.79|153.5|152|153.8|152.3|153.28|151.78|347
1612548000000|2021-02-05 18:00:00|153.51|152.01|153.28|151.78|153.69|152.19|153.25|151.75|346
1612548300000|2021-02-05 18:05:00|153.26|151.76|152.8|151.3|153.44|151.94|152.8|151.3|414
1612548600000|2021-02-05 18:10:00|152.81|151.31|151.84|150.34|152.98|151.48|151.83|150.33|516
1612548900000|2021-02-05 18:15:00|151.85|150.35|152.01|150.51|152.22|150.72|151.69|150.19|527
1612549200000|2021-02-05 18:20:00|152.02|150.52|152.42|150.92|152.42|150.92|152.01|150.51|401
1612549500000|2021-02-05 18:25:00|152.41|150.91|152.34|150.84|152.56|151.06|152.21|150.71|360
1612549800000|2021-02-05 18:30:00|152.33|150.83|152.73|151.23|152.74|151.24|152.32|150.82|372
1612550100000|2021-02-05 18:35:00|152.72|151.22|152.5|151|152.89|151.39|152.45|150.95|354
1612550400000|2021-02-05 18:40:00|152.51|151.01|152.4|150.9|152.74|151.24|152.25|150.75|410
1612550700000|2021-02-05 18:45:00|152.39|150.89|152.06|150.56|152.41|150.91|151.57|150.07|523
1612551000000|2021-02-05 18:50:00|152.07|150.57|151.68|150.18|152.19|150.69|151.68|150.18|409
1612551300000|2021-02-05 18:55:00|151.7|150.2|150.84|149.34|151.84|150.34|150.73|149.23|554
1612551600000|2021-02-05 19:00:00|150.87|149.37|151.58|150.08|151.71|150.21|150.79|149.29|621
1612551900000|2021-02-05 19:05:00|151.59|150.09|151.65|150.15|151.97|150.47|151.34|149.84|570
1612552200000|2021-02-05 19:10:00|151.64|150.14|150.95|149.45|151.67|150.17|150.66|149.16|515
1612552500000|2021-02-05 19:15:00|150.96|149.46|151.91|150.41|152.1|150.6|150.88|149.38|575
1612552800000|2021-02-05 19:20:00|151.93|150.43|152.13|150.63|152.37|150.87|151.76|150.26|391
1612553100000|2021-02-05 19:25:00|152.12|150.62|152.13|150.63|152.3|150.8|151.94|150.44|359
1612553400000|2021-02-05 19:30:00|152.14|150.64|152.5|151|152.61|151.11|152.12|150.62|430
1612553700000|2021-02-05 19:35:00|152.51|151.01|152.43|150.93|152.53|151.03|151.95|150.45|447
1612554000000|2021-02-05 19:40:00|152.45|150.95|152.16|150.66|152.45|150.95|152.13|150.63|357
1612554300000|2021-02-05 19:45:00|152.15|150.65|152.19|150.69|152.33|150.83|152.02|150.52|358
1612554600000|2021-02-05 19:50:00|152.18|150.68|152.15|150.65|152.23|150.73|152|150.5|230
1612554900000|2021-02-05 19:55:00|152.14|150.64|152.27|150.77|152.39|150.89|152.12|150.62|269
1612555200000|2021-02-05 20:00:00|152.28|150.78|152.17|150.67|152.55|151.05|152.15|150.65|374
1612555500000|2021-02-05 20:05:00|152.16|150.66|152.14|150.64|152.31|150.81|151.88|150.38|432
1612555800000|2021-02-05 20:10:00|152.13|150.63|152.5|151|152.55|151.05|152.13|150.63|360
1612556100000|2021-02-05 20:15:00|152.51|151.01|152.71|151.21|152.75|151.25|152.44|150.94|270
1612556400000|2021-02-05 20:20:00|152.72|151.22|152.77|151.27|152.89|151.39|152.67|151.17|278
1612556700000|2021-02-05 20:25:00|152.76|151.26|152.92|151.42|153.1|151.6|152.74|151.24|294
1612557000000|2021-02-05 20:30:00|152.93|151.43|153.08|151.58|153.17|151.67|152.91|151.41|289
1612557300000|2021-02-05 20:35:00|153.09|151.59|153.08|151.58|153.22|151.72|152.99|151.49|312
1612557600000|2021-02-05 20:40:00|153.11|151.61|153.1|151.6|153.52|152.02|153.01|151.51|318
1612557900000|2021-02-05 20:45:00|153.11|151.61|153.08|151.58|153.2|151.7|152.98|151.48|338
1612558200000|2021-02-05 20:50:00|153.09|151.59|153.23|151.73|153.25|151.75|153.08|151.58|294
1612558500000|2021-02-05 20:55:00|153.24|151.74|153.15|151.65|153.35|151.85|153.09|151.59|346
1612558800000|2021-02-05 21:00:00|153.16|151.66|153.21|151.71|153.27|151.77|152.93|151.43|383
1612559100000|2021-02-05 21:05:00|153.22|151.72|153.3|151.8|153.33|151.83|153.12|151.62|265
1612559400000|2021-02-05 21:10:00|153.28|151.78|153.32|151.82|153.39|151.89|153.2|151.7|380
1612559700000|2021-02-05 21:15:00|153.33|151.83|153.13|151.63|153.37|151.87|153.11|151.61|370
1612560000000|2021-02-05 21:20:00|153.12|151.62|153.22|151.72|153.34|151.84|153.07|151.57|342
1612560300000|2021-02-05 21:25:00|153.23|151.73|153.19|151.69|153.32|151.82|153.1|151.6|307
1612560600000|2021-02-05 21:30:00|153.18|151.68|153.31|151.81|153.39|151.89|153.17|151.67|177
1612560900000|2021-02-05 21:35:00|153.32|151.82|153.27|151.77|153.4|151.9|153.11|151.61|301
1612561200000|2021-02-05 21:40:00|153.28|151.78|153.59|152.09|153.59|152.09|153.21|151.71|209
1612561500000|2021-02-05 21:45:00|153.6|152.1|153.65|152.15|153.91|152.41|153.5|152|385
1612561800000|2021-02-05 21:50:00|153.67|152.17|153.7|152.2|153.86|152.36|153.63|152.13|384
1612562100000|2021-02-05 21:55:00|153.69|152.19|153.73|152.23|153.82|152.32|153.61|152.11|187
1612598400000|2021-02-06 08:00:00|153.71|152.21|160.82|159.32|161.04|159.54|153.71|152.21|355
1612598700000|2021-02-06 08:05:00|160.83|159.33|161.52|160.02|161.54|160.04|160.78|159.28|398
1612599000000|2021-02-06 08:10:00|161.53|160.03|161.41|159.91|161.6|160.1|161.18|159.68|372
1612599300000|2021-02-06 08:15:00|161.42|159.92|161.34|159.84|161.55|160.05|161.19|159.69|349
1612599600000|2021-02-06 08:20:00|161.35|159.85|161.36|159.86|161.42|159.92|161.05|159.55|330
1612599900000|2021-02-06 08:25:00|161.37|159.87|161.66|160.16|161.83|160.33|161.22|159.72|300
1612600200000|2021-02-06 08:30:00|161.67|160.17|161|159.5|161.68|160.18|160.79|159.29|397
1612600500000|2021-02-06 08:35:00|161.01|159.51|160.4|158.9|161.11|159.61|160.38|158.88|461
1612600800000|2021-02-06 08:40:00|160.38|158.88|160.16|158.66|160.46|158.96|160.07|158.57|432
1612601100000|2021-02-06 08:45:00|160.15|158.65|159.49|157.99|160.28|158.78|159.39|157.89|493
1612601400000|2021-02-06 08:50:00|159.51|158.01|159.75|158.25|159.9|158.4|159.48|157.98|362
1612601700000|2021-02-06 08:55:00|159.76|158.26|159.66|158.16|159.79|158.29|159.55|158.05|334
1612602000000|2021-02-06 09:00:00|159.65|158.15|159.96|158.46|159.97|158.47|159.35|157.85|363
1612602300000|2021-02-06 09:05:00|159.97|158.47|160.74|159.24|160.77|159.27|159.96|158.46|408
1612602600000|2021-02-06 09:10:00|160.75|159.25|161.06|159.56|161.45|159.95|160.73|159.23|517
1612602900000|2021-02-06 09:15:00|161.05|159.55|160.2|158.7|161.14|159.64|159.96|158.46|515
1612603200000|2021-02-06 09:20:00|160.23|158.73|160.19|158.69|160.31|158.81|159.93|158.43|394
1612603500000|2021-02-06 09:25:00|160.2|158.7|160.4|158.9|160.49|158.99|160.13|158.63|319
1612603800000|2021-02-06 09:30:00|160.39|158.89|160.58|159.08|160.72|159.22|160.27|158.77|357
1612604100000|2021-02-06 09:35:00|160.57|159.07|160.62|159.12|160.79|159.29|160.3|158.8|380
1612604400000|2021-02-06 09:40:00|160.61|159.11|161.29|159.79|161.31|159.81|160.13|158.63|432
1612604700000|2021-02-06 09:45:00|161.28|159.78|160.97|159.47|161.29|159.79|160.58|159.08|474
1612605000000|2021-02-06 09:50:00|160.96|159.46|161.77|160.27|162.14|160.64|160.96|159.46|523
1612605300000|2021-02-06 09:55:00|161.73|160.23|162.33|160.83|162.37|160.87|161.52|160.02|518
1612605600000|2021-02-06 10:00:00|162.32|160.82|161.9|160.4|162.53|161.03|161.35|159.85|547
1612605900000|2021-02-06 10:05:00|161.91|160.41|161.99|160.49|162.4|160.9|161.65|160.15|483
1612606200000|2021-02-06 10:10:00|162|160.5|162.16|160.66|162.25|160.75|161.77|160.27|430
1612606500000|2021-02-06 10:15:00|162.15|160.65|162.23|160.73|162.55|161.05|161.86|160.36|384
1612606800000|2021-02-06 10:20:00|162.19|160.69|161.7|160.2|162.21|160.71|161.27|159.77|436
1612607100000|2021-02-06 10:25:00|161.74|160.24|161.36|159.86|162.13|160.63|161.18|159.68|481
1612607400000|2021-02-06 10:30:00|161.34|159.84|160.09|158.59|161.36|159.86|159.85|158.35|544
1612607700000|2021-02-06 10:35:00|160.1|158.6|160.58|159.08|160.79|159.29|160.09|158.59|461
1612608000000|2021-02-06 10:40:00|160.59|159.09|160.79|159.29|161|159.5|160.57|159.07|408
1612608300000|2021-02-06 10:45:00|160.78|159.28|161.08|159.58|161.1|159.6|160.68|159.18|398
1612608600000|2021-02-06 10:50:00|161.06|159.56|161.87|160.37|161.9|160.4|161.05|159.55|482
1612608900000|2021-02-06 10:55:00|161.86|160.36|161.7|160.2|161.89|160.39|161.53|160.03|406
1612609200000|2021-02-06 11:00:00|161.71|160.21|162.56|161.06|162.63|161.13|161.65|160.15|578
1612609500000|2021-02-06 11:05:00|162.55|161.05|163.05|161.55|163.06|161.56|162.21|160.71|471
1612609800000|2021-02-06 11:10:00|163.06|161.56|163.93|162.43|164.05|162.55|163.05|161.55|622
1612610100000|2021-02-06 11:15:00|163.92|162.42|164.21|162.71|164.57|163.07|163.7|162.2|604
1612610400000|2021-02-06 11:20:00|164.22|162.72|163.86|162.36|164.44|162.94|163.51|162.01|568
1612610700000|2021-02-06 11:25:00|163.85|162.35|163.12|161.62|164.09|162.59|162.93|161.43|630
1612611000000|2021-02-06 11:30:00|163.13|161.63|162.93|161.43|163.91|162.41|162.85|161.35|549
1612611300000|2021-02-06 11:35:00|162.94|161.44|163.18|161.68|163.31|161.81|162.85|161.35|527
1612611600000|2021-02-06 11:40:00|163.19|161.69|163.42|161.92|163.6|162.1|162.94|161.44|455
1612611900000|2021-02-06 11:45:00|163.41|161.91|162.54|161.04|163.58|162.08|162.47|160.97|499
1612612200000|2021-02-06 11:50:00|162.6|161.1|162.06|160.56|162.67|161.17|161.69|160.19|392
1612612500000|2021-02-06 11:55:00|162.04|160.54|161.53|160.03|162.04|160.54|161.27|159.77|348
1612612800000|2021-02-06 12:00:00|161.54|160.04|161.95|160.45|162.03|160.53|160.86|159.36|585
1612613100000|2021-02-06 12:05:00|161.94|160.44|161.6|160.1|161.98|160.48|161.22|159.72|443
1612613400000|2021-02-06 12:10:00|161.62|160.12|160.33|158.83|161.67|160.17|160.26|158.76|575
1612613700000|2021-02-06 12:15:00|160.34|158.84|160.89|159.39|160.96|159.46|160.33|158.83|470
1612614000000|2021-02-06 12:20:00|160.9|159.4|160.63|159.13|160.9|159.4|160.58|159.08|355
1612614300000|2021-02-06 12:25:00|160.64|159.14|161.01|159.51|161.05|159.55|160.31|158.81|402
1612614600000|2021-02-06 12:30:00|161|159.5|161.79|160.29|162.07|160.57|160.95|159.45|535
1612614900000|2021-02-06 12:35:00|161.78|160.28|161.66|160.16|161.96|160.46|161.65|160.15|337
1612615200000|2021-02-06 12:40:00|161.65|160.15|161.64|160.14|161.91|160.41|161.48|159.98|369
1612615500000|2021-02-06 12:45:00|161.62|160.12|161.62|160.12|161.8|160.3|161.19|159.69|487
1612615800000|2021-02-06 12:50:00|161.58|160.08|160.88|159.38|161.59|160.09|160.86|159.36|476
1612616100000|2021-02-06 12:55:00|160.87|159.37|159.55|158.05|160.88|159.38|159.55|158.05|527
1612616400000|2021-02-06 13:00:00|159.52|158.02|159.71|158.21|160|158.5|159.26|157.76|639
1612616700000|2021-02-06 13:05:00|159.67|158.17|160.41|158.91|160.44|158.94|159.64|158.14|501
1612617000000|2021-02-06 13:10:00|160.4|158.9|160.79|159.29|160.83|159.33|160.4|158.9|459
1612617300000|2021-02-06 13:15:00|160.78|159.28|161.1|159.6|161.1|159.6|160.19|158.69|422
1612617600000|2021-02-06 13:20:00|161.12|159.62|161.13|159.63|161.51|160.01|160.95|159.45|513
1612617900000|2021-02-06 13:25:00|161.12|159.62|161.37|159.87|161.39|159.89|161.12|159.62|424
1612618200000|2021-02-06 13:30:00|161.38|159.88|161.39|159.89|161.61|160.11|161.3|159.8|339
1612618500000|2021-02-06 13:35:00|161.38|159.88|161.38|159.88|161.55|160.05|161.04|159.54|400
1612618800000|2021-02-06 13:40:00|161.37|159.87|161.28|159.78|161.47|159.97|161.28|159.78|256
1612619100000|2021-02-06 13:45:00|161.29|159.79|160.85|159.35|161.43|159.93|160.83|159.33|258
1612619400000|2021-02-06 13:50:00|160.86|159.36|161.01|159.51|161.09|159.59|160.78|159.28|326
1612619700000|2021-02-06 13:55:00|160.97|159.47|160.4|158.9|160.97|159.47|160.21|158.71|456
1612620000000|2021-02-06 14:00:00|160.39|158.89|160.87|159.37|160.9|159.4|160.39|158.89|409
1612620300000|2021-02-06 14:05:00|160.88|159.38|161.36|159.86|161.56|160.06|160.88|159.38|387
1612620600000|2021-02-06 14:10:00|161.35|159.85|161.53|160.03|161.58|160.08|161.34|159.84|277
1612620900000|2021-02-06 14:15:00|161.54|160.04|161.49|159.99|161.76|160.26|161.45|159.95|321
1612621200000|2021-02-06 14:20:00|161.48|159.98|161.5|160|161.63|160.13|161.36|159.86|467
1612621500000|2021-02-06 14:25:00|161.49|159.99|161.45|159.95|162.04|160.54|161.43|159.93|505
1612621800000|2021-02-06 14:30:00|161.46|159.96|162.08|160.58|162.08|160.58|161.29|159.79|403
1612622100000|2021-02-06 14:35:00|162.09|160.59|161.86|160.36|162.21|160.71|161.86|160.36|454
1612622400000|2021-02-06 14:40:00|161.87|160.37|161.95|160.45|162.05|160.55|161.83|160.33|423
1612622700000|2021-02-06 14:45:00|161.96|160.46|161.59|160.09|162.03|160.53|161.5|160|426
1612623000000|2021-02-06 14:50:00|161.61|160.11|161.11|159.61|161.61|160.11|161.11|159.61|462
1612623300000|2021-02-06 14:55:00|161.14|159.64|161.15|159.65|161.34|159.84|161.07|159.57|358
1612623600000|2021-02-06 15:00:00|161.18|159.68|161.05|159.55|161.24|159.74|160.91|159.41|350
1612623900000|2021-02-06 15:05:00|161.06|159.56|161.57|160.07|161.64|160.14|161.05|159.55|364
1612624200000|2021-02-06 15:10:00|161.58|160.08|162.15|160.65|162.15|160.65|161.35|159.85|369
1612624500000|2021-02-06 15:15:00|162.16|160.66|162.22|160.72|162.53|161.03|162.11|160.61|408
1612624800000|2021-02-06 15:20:00|162.27|160.77|161.89|160.39|162.36|160.86|161.51|160.01|533
1612625100000|2021-02-06 15:25:00|161.9|160.4|161.65|160.15|161.92|160.42|161.53|160.03|459
1612625400000|2021-02-06 15:30:00|161.63|160.13|161.73|160.23|161.77|160.27|161.2|159.7|511
1612625700000|2021-02-06 15:35:00|161.72|160.22|161.53|160.03|161.77|160.27|161.24|159.74|488
1612626000000|2021-02-06 15:40:00|161.54|160.04|161.32|159.82|161.6|160.1|161.16|159.66|463
1612626300000|2021-02-06 15:45:00|161.31|159.81|161.88|160.38|161.9|160.4|161.1|159.6|472
1612626600000|2021-02-06 15:50:00|161.89|160.39|162.06|160.56|162.19|160.69|161.63|160.13|421
1612626900000|2021-02-06 15:55:00|162.07|160.57|162.78|161.28|162.84|161.34|162.02|160.52|518
1612627200000|2021-02-06 16:00:00|162.79|161.29|163.03|161.53|163.61|162.11|162.23|160.73|743
1612627500000|2021-02-06 16:05:00|163.02|161.52|163.11|161.61|163.69|162.19|162.89|161.39|659
1612627800000|2021-02-06 16:10:00|163.12|161.62|162.29|160.79|163.17|161.67|162.2|160.7|568
1612628100000|2021-02-06 16:15:00|162.28|160.78|162.82|161.32|162.93|161.43|162.21|160.71|546
1612628400000|2021-02-06 16:20:00|162.85|161.35|162.81|161.31|163.11|161.61|162.71|161.21|534
1612628700000|2021-02-06 16:25:00|162.79|161.29|162.19|160.69|162.94|161.44|162.18|160.68|514
1612629000000|2021-02-06 16:30:00|162.18|160.68|161.12|159.62|162.3|160.8|161.12|159.62|463
1612629300000|2021-02-06 16:35:00|161.13|159.63|160.89|159.39|161.26|159.76|160.56|159.06|570
1612629600000|2021-02-06 16:40:00|160.88|159.38|161.29|159.79|161.4|159.9|160.88|159.38|465
1612629900000|2021-02-06 16:45:00|161.3|159.8|161.36|159.86|161.42|159.92|161.05|159.55|466
1612630200000|2021-02-06 16:50:00|161.37|159.87|161.25|159.75|161.41|159.91|161.13|159.63|351
1612630500000|2021-02-06 16:55:00|161.26|159.76|161.16|159.66|161.29|159.79|161.03|159.53|271
1612630800000|2021-02-06 17:00:00|161.15|159.65|160.94|159.44|161.31|159.81|160.91|159.41|327
1612631100000|2021-02-06 17:05:00|160.93|159.43|160.54|159.04|161.13|159.63|160.53|159.03|410
1612631400000|2021-02-06 17:10:00|160.53|159.03|160.58|159.08|160.75|159.25|160.17|158.67|366
1612631700000|2021-02-06 17:15:00|160.57|159.07|159.92|158.42|160.59|159.09|159.85|158.35|446
1612632000000|2021-02-06 17:20:00|159.94|158.44|159.7|158.2|160.24|158.74|159.69|158.19|320
1612632300000|2021-02-06 17:25:00|159.69|158.19|159.85|158.35|160.01|158.51|159.52|158.02|320
1612632600000|2021-02-06 17:30:00|159.83|158.33|159.81|158.31|160.04|158.54|159.77|158.27|344
1612632900000|2021-02-06 17:35:00|159.8|158.3|160.52|159.02|160.95|159.45|159.8|158.3|415
1612633200000|2021-02-06 17:40:00|160.53|159.03|160.43|158.93|160.66|159.16|160.19|158.69|373
1612633500000|2021-02-06 17:45:00|160.44|158.94|160.23|158.73|160.54|159.04|160.19|158.69|346
1612633800000|2021-02-06 17:50:00|160.22|158.72|159.55|158.05|160.24|158.74|159.34|157.84|406
1612634100000|2021-02-06 17:55:00|159.54|158.04|159.51|158.01|159.81|158.31|159.43|157.93|391
1612634400000|2021-02-06 18:00:00|159.5|158|159.62|158.12|159.64|158.14|159.44|157.94|357
1612634700000|2021-02-06 18:05:00|159.61|158.11|159.23|157.73|159.83|158.33|159.18|157.68|288
1612635000000|2021-02-06 18:10:00|159.24|157.74|159.09|157.59|159.5|158|159|157.5|338
1612635300000|2021-02-06 18:15:00|159.11|157.61|158.66|157.16|159.11|157.61|158.44|156.94|419
1612635600000|2021-02-06 18:20:00|158.67|157.17|159.27|157.77|159.27|157.77|158.65|157.15|397
1612635900000|2021-02-06 18:25:00|159.28|157.78|159.39|157.89|159.54|158.04|159.23|157.73|334
1612636200000|2021-02-06 18:30:00|159.4|157.9|159.57|158.07|159.66|158.16|159.26|157.76|368
1612636500000|2021-02-06 18:35:00|159.56|158.06|159.47|157.97|159.68|158.18|159.33|157.83|315
1612636800000|2021-02-06 18:40:00|159.48|157.98|159.45|157.95|159.55|158.05|159.38|157.88|258
1612637100000|2021-02-06 18:45:00|159.46|157.96|159.48|157.98|159.74|158.24|159.33|157.83|338
1612637400000|2021-02-06 18:50:00|159.49|157.99|159.56|158.06|159.64|158.14|159.34|157.84|350
1612637700000|2021-02-06 18:55:00|159.53|158.03|159.43|157.93|159.76|158.26|159.4|157.9|376
1612638000000|2021-02-06 19:00:00|159.45|157.95|159.41|157.91|159.56|158.06|159.39|157.89|295
1612638300000|2021-02-06 19:05:00|159.4|157.9|159.67|158.17|159.67|158.17|159.1|157.6|296
1612638600000|2021-02-06 19:10:00|159.69|158.19|159.57|158.07|159.77|158.27|159.53|158.03|288
1612638900000|2021-02-06 19:15:00|159.56|158.06|159.99|158.49|159.99|158.49|159.54|158.04|336
1612639200000|2021-02-06 19:20:00|160|158.5|159.79|158.29|160.19|158.69|159.79|158.29|336
1612639500000|2021-02-06 19:25:00|159.78|158.28|159.99|158.49|160.15|158.65|159.77|158.27|335
1612639800000|2021-02-06 19:30:00|159.98|158.48|159.73|158.23|159.98|158.48|159.68|158.18|282
1612640100000|2021-02-06 19:35:00|159.72|158.22|159|157.5|159.96|158.46|158.87|157.37|394
1612640400000|2021-02-06 19:40:00|159.01|157.51|159.04|157.54|159.31|157.81|158.64|157.14|441
1612640700000|2021-02-06 19:45:00|159.03|157.53|159.1|157.6|159.34|157.84|159|157.5|419
1612641000000|2021-02-06 19:50:00|159.09|157.59|159.12|157.62|159.3|157.8|159.02|157.52|295
1612641300000|2021-02-06 19:55:00|159.11|157.61|159.35|157.85|159.37|157.87|158.96|157.46|280
1612641600000|2021-02-06 20:00:00|159.33|157.83|158.8|157.3|159.33|157.83|158.61|157.11|392
1612641900000|2021-02-06 20:05:00|158.79|157.29|158.33|156.83|158.79|157.29|158.02|156.52|372
1612642200000|2021-02-06 20:10:00|158.32|156.82|158.07|156.57|158.4|156.9|158|156.5|310
1612642500000|2021-02-06 20:15:00|158.06|156.56|157.01|155.51|158.08|156.58|156.79|155.29|502
1612642800000|2021-02-06 20:20:00|157.02|155.52|157.24|155.74|157.59|156.09|156.99|155.49|438
1612643100000|2021-02-06 20:25:00|157.23|155.73|157.41|155.91|157.49|155.99|157.18|155.68|338
1612643400000|2021-02-06 20:30:00|157.4|155.9|156.54|155.04|157.49|155.99|156.4|154.9|404
1612643700000|2021-02-06 20:35:00|156.55|155.05|156.81|155.31|157.04|155.54|156.54|155.04|432
1612644000000|2021-02-06 20:40:00|156.82|155.32|157.11|155.61|157.14|155.64|156.82|155.32|311
1612644300000|2021-02-06 20:45:00|157.1|155.6|157.22|155.72|157.57|156.07|157.01|155.51|283
1612644600000|2021-02-06 20:50:00|157.21|155.71|157.54|156.04|157.54|156.04|157.11|155.61|314
1612644900000|2021-02-06 20:55:00|157.53|156.03|157.62|156.12|157.64|156.14|157.36|155.86|309
1612645200000|2021-02-06 21:00:00|157.61|156.11|157.97|156.47|158.07|156.57|157.61|156.11|328
1612645500000|2021-02-06 21:05:00|157.98|156.48|158.03|156.53|158.05|156.55|157.8|156.3|264
1612645800000|2021-02-06 21:10:00|158.02|156.52|158.58|157.08|158.67|157.17|158|156.5|260
1612646100000|2021-02-06 21:15:00|158.59|157.09|158.45|156.95|158.6|157.1|158.4|156.9|258
1612646400000|2021-02-06 21:20:00|158.46|156.96|158.67|157.17|158.67|157.17|158.43|156.93|269
1612646700000|2021-02-06 21:25:00|158.64|157.14|158.54|157.04|158.83|157.33|158.46|156.96|267
1612647000000|2021-02-06 21:30:00|158.55|157.05|159.01|157.51|159.01|157.51|158.43|156.93|361
1612647300000|2021-02-06 21:35:00|159|157.5|159.58|158.08|159.65|158.15|158.94|157.44|396
1612647600000|2021-02-06 21:40:00|159.59|158.09|159.25|157.75|159.68|158.18|159.13|157.63|388
1612647900000|2021-02-06 21:45:00|159.24|157.74|159.28|157.78|159.44|157.94|159.13|157.63|299
1612648200000|2021-02-06 21:50:00|159.3|157.8|159.46|157.96|159.52|158.02|159.08|157.58|334
1612648500000|2021-02-06 21:55:00|159.45|157.95|158.92|157.42|159.49|157.99|158.91|157.41|253
1612648800000|2021-02-06 22:00:00|158.93|157.43|159.08|157.58|159.11|157.61|158.76|157.26|192
1612649100000|2021-02-06 22:05:00|159.09|157.59|159.71|158.21|159.79|158.29|159.07|157.57|251
1612649400000|2021-02-06 22:10:00|159.72|158.22|159.78|158.28|159.94|158.44|159.71|158.21|234
1612649700000|2021-02-06 22:15:00|159.79|158.29|159.45|157.95|159.88|158.38|159.45|157.95|200
1612650000000|2021-02-06 22:20:00|159.44|157.94|159.26|157.76|159.5|158|159.23|157.73|194
1612650300000|2021-02-06 22:25:00|159.27|157.77|159.18|157.68|159.38|157.88|159.17|157.67|155
1612650600000|2021-02-06 22:30:00|159.17|157.67|159.21|157.71|159.44|157.94|159.03|157.53|202
1612650900000|2021-02-06 22:35:00|159.2|157.7|159.62|158.12|159.7|158.2|158.93|157.43|212
1612651200000|2021-02-06 22:40:00|159.61|158.11|159.57|158.07|159.89|158.39|159.53|158.03|168
1612651500000|2021-02-06 22:45:00|159.55|158.05|158.29|156.79|159.55|158.05|158.28|156.78|292
1612651800000|2021-02-06 22:50:00|158.32|156.82|158.21|156.71|158.4|156.9|158.08|156.58|295
1612652100000|2021-02-06 22:55:00|158.22|156.72|157.82|156.32|158.24|156.74|157.81|156.31|292
1612652400000|2021-02-06 23:00:00|157.81|156.31|157.46|155.96|157.83|156.33|157.28|155.78|369
1612652700000|2021-02-06 23:05:00|157.47|155.97|157.32|155.82|157.69|156.19|157.32|155.82|271
1612653000000|2021-02-06 23:10:00|157.33|155.83|156.57|155.07|157.36|155.86|156.54|155.04|509
1612653300000|2021-02-06 23:15:00|156.56|155.06|156.88|155.38|157.31|155.81|156.4|154.9|583
1612653600000|2021-02-06 23:20:00|156.89|155.39|156.57|155.07|156.89|155.39|156.47|154.97|490
1612653900000|2021-02-06 23:25:00|156.56|155.06|155.51|154.01|156.63|155.13|155.13|153.63|536
1612654200000|2021-02-06 23:30:00|155.55|154.05|156.05|154.55|156.1|154.6|155.36|153.86|584
1612654500000|2021-02-06 23:35:00|156.06|154.56|156.23|154.73|156.61|155.11|156.02|154.52|496
1612654800000|2021-02-06 23:40:00|156.24|154.74|156.5|155|156.59|155.09|156.2|154.7|509
1612655100000|2021-02-06 23:45:00|156.51|155.01|156.36|154.86|156.61|155.11|156.06|154.56|433
1612655400000|2021-02-06 23:50:00|156.37|154.87|156.64|155.14|156.72|155.22|156.19|154.69|408
1612655700000|2021-02-06 23:55:00|156.61|155.11|156.47|154.97|156.72|155.22|156.27|154.77|427
1612656000000|2021-02-07 00:00:00|156.46|154.96|156.94|155.44|157.02|155.52|155.68|154.18|669
1612656300000|2021-02-07 00:05:00|156.91|155.41|157.14|155.64|157.15|155.65|156.46|154.96|501
1612656600000|2021-02-07 00:10:00|157.13|155.63|157.67|156.17|157.69|156.19|156.97|155.47|420
1612656900000|2021-02-07 00:15:00|157.63|156.13|157.57|156.07|158.03|156.53|157.57|156.07|462
1612657200000|2021-02-07 00:20:00|157.56|156.06|157.71|156.21|157.84|156.34|157.4|155.9|436
1612657500000|2021-02-07 00:25:00|157.72|156.22|157.96|156.46|157.96|156.46|157.44|155.94|402
1612657800000|2021-02-07 00:30:00|157.95|156.45|157.99|156.49|158.08|156.58|157.86|156.36|317
1612658100000|2021-02-07 00:35:00|158|156.5|157.91|156.41|158|156.5|157.57|156.07|383
1612658400000|2021-02-07 00:40:00|157.92|156.42|158.02|156.52|158.03|156.53|157.66|156.16|294
1612658700000|2021-02-07 00:45:00|158|156.5|157.34|155.84|158|156.5|157.3|155.8|364
1612659000000|2021-02-07 00:50:00|157.36|155.86|156.35|154.85|157.57|156.07|156.26|154.76|452
1612659300000|2021-02-07 00:55:00|156.31|154.81|156.85|155.35|156.91|155.41|156.3|154.8|452
1612659600000|2021-02-07 01:00:00|156.84|155.34|157.37|155.87|157.46|155.96|156.59|155.09|380
1612659900000|2021-02-07 01:05:00|157.36|155.86|157.31|155.81|157.53|156.03|157.11|155.61|309
1612660200000|2021-02-07 01:10:00|157.32|155.82|156.07|154.57|157.33|155.83|156.07|154.57|385
1612660500000|2021-02-07 01:15:00|156.06|154.56|155.54|154.04|156.39|154.89|155.47|153.97|459
1612660800000|2021-02-07 01:20:00|155.53|154.03|155.78|154.28|156.02|154.52|155.34|153.84|445
1612661100000|2021-02-07 01:25:00|155.77|154.27|155.75|154.25|155.92|154.42|155.59|154.09|384
1612661400000|2021-02-07 01:30:00|155.76|154.26|156.45|154.95|156.74|155.24|155.69|154.19|410
1612661700000|2021-02-07 01:35:00|156.46|154.96|155.84|154.34|156.56|155.06|155.84|154.34|387
1612662000000|2021-02-07 01:40:00|155.85|154.35|155.07|153.57|155.85|154.35|155.01|153.51|424
1612662300000|2021-02-07 01:45:00|155.05|153.55|154.27|152.77|155.13|153.63|153.94|152.44|659
1612662600000|2021-02-07 01:50:00|154.28|152.78|153.33|151.83|154.48|152.98|153.27|151.77|587
1612662900000|2021-02-07 01:55:00|153.34|151.84|153.41|151.91|153.98|152.48|153.11|151.61|700
1612663200000|2021-02-07 02:00:00|153.43|151.93|154.08|152.58|154.42|152.92|153.29|151.79|632
1612663500000|2021-02-07 02:05:00|154.09|152.59|154.02|152.52|154.39|152.89|153.83|152.33|516
1612663800000|2021-02-07 02:10:00|154.03|152.53|153.72|152.22|154.07|152.57|153.56|152.06|394
1612664100000|2021-02-07 02:15:00|153.71|152.21|152.81|151.31|153.71|152.21|152.49|150.99|578
1612664400000|2021-02-07 02:20:00|152.79|151.29|151.46|149.96|152.91|151.41|151.46|149.96|624
1612664700000|2021-02-07 02:25:00|151.45|149.95|152.91|151.41|152.91|151.41|151.43|149.93|500
1612665000000|2021-02-07 02:30:00|152.93|151.43|152.94|151.44|152.97|151.47|152.43|150.93|444
1612665300000|2021-02-07 02:35:00|152.96|151.46|153.03|151.53|153.04|151.54|152.61|151.11|407
1612665600000|2021-02-07 02:40:00|153.04|151.54|153.06|151.56|153.2|151.7|152.91|151.41|382
1612665900000|2021-02-07 02:45:00|153.07|151.57|153.66|152.16|153.95|152.45|152.93|151.43|432
1612666200000|2021-02-07 02:50:00|153.65|152.15|153.86|152.36|153.93|152.43|153.43|151.93|448
1612666500000|2021-02-07 02:55:00|153.88|152.38|154|152.5|154.11|152.61|153.55|152.05|346
1612666800000|2021-02-07 03:00:00|153.99|152.49|153.86|152.36|154|152.5|153.28|151.78|441
1612667100000|2021-02-07 03:05:00|153.87|152.37|153.73|152.23|154.05|152.55|153.46|151.96|458
1612667400000|2021-02-07 03:10:00|153.74|152.24|153.53|152.03|153.91|152.41|153.52|152.02|421
1612667700000|2021-02-07 03:15:00|153.54|152.04|153.3|151.8|153.68|152.18|153.2|151.7|369
1612668000000|2021-02-07 03:20:00|153.29|151.79|153.33|151.83|153.43|151.93|152.8|151.3|411
1612668300000|2021-02-07 03:25:00|153.34|151.84|152.86|151.36|153.48|151.98|152.74|151.24|405
1612668600000|2021-02-07 03:30:00|152.85|151.35|152.02|150.52|153.01|151.51|151.86|150.36|475
1612668900000|2021-02-07 03:35:00|151.98|150.48|151.82|150.32|152.12|150.62|151.61|150.11|407
1612669200000|2021-02-07 03:40:00|151.81|150.31|152.13|150.63|152.14|150.64|151.4|149.9|468
1612669500000|2021-02-07 03:45:00|152.12|150.62|152.87|151.37|152.88|151.38|151.99|150.49|441
1612669800000|2021-02-07 03:50:00|152.88|151.38|151.99|150.49|152.9|151.4|151.98|150.48|485
1612670100000|2021-02-07 03:55:00|152|150.5|153.03|151.53|153.05|151.55|152|150.5|472
1612670400000|2021-02-07 04:00:00|153.02|151.52|152.53|151.03|153.02|151.52|152.12|150.62|471
1612670700000|2021-02-07 04:05:00|152.52|151.02|153.22|151.72|153.33|151.83|152.42|150.92|480
1612671000000|2021-02-07 04:10:00|153.23|151.73|153.22|151.72|153.27|151.77|152.81|151.31|407
1612671300000|2021-02-07 04:15:00|153.2|151.7|152.96|151.46|153.3|151.8|152.93|151.43|369
1612671600000|2021-02-07 04:20:00|152.95|151.45|152.45|150.95|153.06|151.56|152.34|150.84|395
1612671900000|2021-02-07 04:25:00|152.5|151|151.55|150.05|152.51|151.01|151.51|150.01|523
1612672200000|2021-02-07 04:30:00|151.54|150.04|150.69|149.19|151.68|150.18|150.13|148.63|561
1612672500000|2021-02-07 04:35:00|150.68|149.18|150.52|149.02|150.95|149.45|150.12|148.62|644
1612672800000|2021-02-07 04:40:00|150.51|149.01|151.22|149.72|151.35|149.85|150.51|149.01|542
1612673100000|2021-02-07 04:45:00|151.23|149.73|150.65|149.15|151.24|149.74|150.06|148.56|546
1612673400000|2021-02-07 04:50:00|150.64|149.14|151.2|149.7|151.29|149.79|150.41|148.91|508
1612673700000|2021-02-07 04:55:00|151.19|149.69|151.28|149.78|151.53|150.03|151.1|149.6|478
1612674000000|2021-02-07 05:00:00|151.27|149.77|152.04|150.54|152.08|150.58|150.93|149.43|501
1612674300000|2021-02-07 05:05:00|152.03|150.53|152.12|150.62|152.39|150.89|151.94|150.44|377
1612674600000|2021-02-07 05:10:00|152.11|150.61|152.09|150.59|152.32|150.82|151.95|150.45|446
1612674900000|2021-02-07 05:15:00|152.1|150.6|152.06|150.56|152.24|150.74|151.6|150.1|441
1612675200000|2021-02-07 05:20:00|152.05|150.55|151.53|150.03|152.08|150.58|151.25|149.75|517
1612675500000|2021-02-07 05:25:00|151.52|150.02|151.23|149.73|151.57|150.07|151.22|149.72|412
1612675800000|2021-02-07 05:30:00|151.22|149.72|150.56|149.06|151.22|149.72|150.32|148.82|417
1612676100000|2021-02-07 05:35:00|150.57|149.07|151.62|150.12|151.72|150.22|150.53|149.03|489
1612676400000|2021-02-07 05:40:00|151.61|150.11|152.03|150.53|152.13|150.63|151.55|150.05|460
1612676700000|2021-02-07 05:45:00|152.02|150.52|151.86|150.36|152.02|150.52|151.49|149.99|421
1612677000000|2021-02-07 05:50:00|151.87|150.37|152.07|150.57|152.17|150.67|151.76|150.26|364
1612677300000|2021-02-07 05:55:00|152.05|150.55|152.05|150.55|152.21|150.71|151.9|150.4|289
1612677600000|2021-02-07 06:00:00|152.04|150.54|152.08|150.58|152.22|150.72|151.84|150.34|362
1612677900000|2021-02-07 06:05:00|152.07|150.57|151.23|149.73|152.07|150.57|151.23|149.73|332
1612678200000|2021-02-07 06:10:00|151.24|149.74|150.88|149.38|151.51|150.01|150.84|149.34|393
1612678500000|2021-02-07 06:15:00|150.91|149.41|151.24|149.74|151.5|150|150.55|149.05|493
1612678800000|2021-02-07 06:20:00|151.23|149.73|151.97|150.47|152.02|150.52|151.22|149.72|420
1612679100000|2021-02-07 06:25:00|151.96|150.46|152.08|150.58|152.38|150.88|151.96|150.46|355
1612679400000|2021-02-07 06:30:00|152.07|150.57|152.33|150.83|152.64|151.14|152.07|150.57|439
1612679700000|2021-02-07 06:35:00|152.34|150.84|152.28|150.78|152.64|151.14|151.98|150.48|412
1612680000000|2021-02-07 06:40:00|152.27|150.77|152.03|150.53|152.4|150.9|152.02|150.52|328
1612680300000|2021-02-07 06:45:00|152|150.5|152.19|150.69|152.21|150.71|151.86|150.36|289
1612680600000|2021-02-07 06:50:00|152.2|150.7|152.06|150.56|152.36|150.86|151.87|150.37|322
1612680900000|2021-02-07 06:55:00|152.08|150.58|152.07|150.57|152.19|150.69|151.91|150.41|350
1612681200000|2021-02-07 07:00:00|152.06|150.56|152.44|150.94|152.68|151.18|151.62|150.12|465
1612681500000|2021-02-07 07:05:00|152.45|150.95|153.25|151.75|153.31|151.81|152.45|150.95|481
1612681800000|2021-02-07 07:10:00|153.23|151.73|153.31|151.81|153.58|152.08|153.21|151.71|339
1612682100000|2021-02-07 07:15:00|153.32|151.82|153.46|151.96|153.7|152.2|153.13|151.63|414
1612682400000|2021-02-07 07:20:00|153.45|151.95|153.5|152|153.55|152.05|153.24|151.74|411
1612682700000|2021-02-07 07:25:00|153.51|152.01|153.7|152.2|153.71|152.21|153.3|151.8|392
1612683000000|2021-02-07 07:30:00|153.69|152.19|153.72|152.22|153.78|152.28|153.58|152.08|296
1612683300000|2021-02-07 07:35:00|153.71|152.21|153.87|152.37|153.87|152.37|153.58|152.08|269
1612683600000|2021-02-07 07:40:00|153.86|152.36|153.87|152.37|154.2|152.7|153.85|152.35|311
1612683900000|2021-02-07 07:45:00|153.88|152.38|154.41|152.91|154.44|152.94|153.87|152.37|415
1612684200000|2021-02-07 07:50:00|154.42|152.92|154.05|152.55|154.56|153.06|154.05|152.55|356
1612684500000|2021-02-07 07:55:00|154.04|152.54|154.01|152.51|154.1|152.6|153.89|152.39|306
1612684800000|2021-02-07 08:00:00|154|152.5|154.33|152.83|154.38|152.88|153.85|152.35|492
1612685100000|2021-02-07 08:05:00|154.34|152.84|154.77|153.27|155.06|153.56|154.33|152.83|333
1612685400000|2021-02-07 08:10:00|154.76|153.26|155.08|153.58|155.14|153.64|154.72|153.22|281
1612685700000|2021-02-07 08:15:00|155.07|153.57|155.16|153.66|155.18|153.68|154.91|153.41|287
1612686000000|2021-02-07 08:20:00|155.15|153.65|154.4|152.9|155.16|153.66|154.36|152.86|359
1612686300000|2021-02-07 08:25:00|154.38|152.88|154.43|152.93|154.49|152.99|154.07|152.57|368
1612686600000|2021-02-07 08:30:00|154.44|152.94|154.36|152.86|154.49|152.99|154.14|152.64|283
1612686900000|2021-02-07 08:35:00|154.35|152.85|154.81|153.31|154.91|153.41|154.24|152.74|313
1612687200000|2021-02-07 08:40:00|154.8|153.3|154.56|153.06|154.83|153.33|154.49|152.99|297
1612687500000|2021-02-07 08:45:00|154.55|153.05|154.82|153.32|154.9|153.4|154.47|152.97|285
1612687800000|2021-02-07 08:50:00|154.81|153.31|154.63|153.13|154.82|153.32|154.26|152.76|277
1612688100000|2021-02-07 08:55:00|154.64|153.14|154.95|153.45|154.95|153.45|154.48|152.98|255
1612688400000|2021-02-07 09:00:00|154.94|153.44|154.53|153.03|154.97|153.47|154.52|153.02|235
1612688700000|2021-02-07 09:05:00|154.52|153.02|154.62|153.12|154.7|153.2|154.36|152.86|246
1612689000000|2021-02-07 09:10:00|154.63|153.13|154.59|153.09|154.88|153.38|154.52|153.02|275
1612689300000|2021-02-07 09:15:00|154.6|153.1|154.22|152.72|154.74|153.24|154.22|152.72|248
1612689600000|2021-02-07 09:20:00|154.23|152.73|154.3|152.8|154.32|152.82|154.18|152.68|233
1612689900000|2021-02-07 09:25:00|154.29|152.79|154.54|153.04|154.55|153.05|154.29|152.79|271
1612690200000|2021-02-07 09:30:00|154.55|153.05|154.3|152.8|154.73|153.23|154.27|152.77|290
1612690500000|2021-02-07 09:35:00|154.31|152.81|154.71|153.21|154.74|153.24|154.17|152.67|284
1612690800000|2021-02-07 09:40:00|154.72|153.22|154.69|153.19|155.02|153.52|154.64|153.14|332
1612691100000|2021-02-07 09:45:00|154.7|153.2|154.71|153.21|154.99|153.49|154.67|153.17|354
1612691400000|2021-02-07 09:50:00|154.7|153.2|155.04|153.54|155.06|153.56|154.68|153.18|357
1612691700000|2021-02-07 09:55:00|155.05|153.55|154.53|153.03|155.06|153.56|154.44|152.94|327
1612692000000|2021-02-07 10:00:00|154.54|153.04|154.76|153.26|154.99|153.49|154.44|152.94|390
1612692300000|2021-02-07 10:05:00|154.79|153.29|155.14|153.64|155.2|153.7|154.77|153.27|343
1612692600000|2021-02-07 10:10:00|155.16|153.66|154.84|153.34|155.3|153.8|154.84|153.34|245
1612692900000|2021-02-07 10:15:00|154.83|153.33|155.74|154.24|155.75|154.25|154.83|153.33|384
1612693200000|2021-02-07 10:20:00|155.75|154.25|155.69|154.19|155.96|154.46|155.64|154.14|336
1612693500000|2021-02-07 10:25:00|155.68|154.18|155.21|153.71|155.74|154.24|155.21|153.71|378
1612693800000|2021-02-07 10:30:00|155.2|153.7|155.03|153.53|155.71|154.21|155.02|153.52|440
1612694100000|2021-02-07 10:35:00|155.02|153.52|154.7|153.2|155.04|153.54|154.69|153.19|418
1612694400000|2021-02-07 10:40:00|154.69|153.19|154.63|153.13|154.85|153.35|154.56|153.06|385
1612694700000|2021-02-07 10:45:00|154.64|153.14|154.81|153.31|154.81|153.31|154.44|152.94|337
1612695000000|2021-02-07 10:50:00|154.78|153.28|155.03|153.53|155.04|153.54|154.64|153.14|402
1612695300000|2021-02-07 10:55:00|155.04|153.54|155.57|154.07|155.58|154.08|155.03|153.53|414
1612695600000|2021-02-07 11:00:00|155.55|154.05|155.19|153.69|155.58|154.08|155.05|153.55|412
1612695900000|2021-02-07 11:05:00|155.2|153.7|154.58|153.08|155.21|153.71|154.51|153.01|374
1612696200000|2021-02-07 11:10:00|154.57|153.07|153.97|152.47|154.62|153.12|153.73|152.23|438
1612696500000|2021-02-07 11:15:00|153.92|152.42|153.25|151.75|153.92|152.42|153.14|151.64|431
1612696800000|2021-02-07 11:20:00|153.23|151.73|152.66|151.16|153.48|151.98|152.66|151.16|493
1612697100000|2021-02-07 11:25:00|152.64|151.14|152.87|151.37|152.89|151.39|152.01|150.51|444
1612697400000|2021-02-07 11:30:00|152.88|151.38|152.95|151.45|153.22|151.72|152.73|151.23|371
1612697700000|2021-02-07 11:35:00|152.94|151.44|152.96|151.46|153.17|151.67|152.89|151.39|251
1612698000000|2021-02-07 11:40:00|152.94|151.44|152.22|150.72|152.98|151.48|152.12|150.62|492
1612698300000|2021-02-07 11:45:00|152.23|150.73|152.49|150.99|152.63|151.13|152.11|150.61|411
1612698600000|2021-02-07 11:50:00|152.51|151.01|152.88|151.38|152.97|151.47|152.48|150.98|325
1612698900000|2021-02-07 11:55:00|152.89|151.39|152.55|151.05|153.06|151.56|152.43|150.93|413
1612699200000|2021-02-07 12:00:00|152.56|151.06|152.81|151.31|152.81|151.31|152.28|150.78|384
1612699500000|2021-02-07 12:05:00|152.8|151.3|153.32|151.82|153.74|152.24|152.8|151.3|451
1612699800000|2021-02-07 12:10:00|153.31|151.81|153.37|151.87|153.42|151.92|152.76|151.26|406
1612700100000|2021-02-07 12:15:00|153.36|151.86|152.23|150.73|153.36|151.86|152.2|150.7|466
1612700400000|2021-02-07 12:20:00|152.25|150.75|151.62|150.12|152.59|151.09|151.54|150.04|561
1612700700000|2021-02-07 12:25:00|151.61|150.11|151.58|150.08|151.88|150.38|150.98|149.48|613
1612701000000|2021-02-07 12:30:00|151.55|150.05|151.88|150.38|152.04|150.54|151.2|149.7|520
1612701300000|2021-02-07 12:35:00|151.87|150.37|152.39|150.89|152.47|150.97|151.78|150.28|450
1612701600000|2021-02-07 12:40:00|152.38|150.88|152.02|150.52|152.41|150.91|151.77|150.27|519
1612701900000|2021-02-07 12:45:00|152.01|150.51|152.31|150.81|152.41|150.91|152.01|150.51|483
1612702200000|2021-02-07 12:50:00|152.32|150.82|152.66|151.16|152.76|151.26|152.3|150.8|392
1612702500000|2021-02-07 12:55:00|152.68|151.18|153.24|151.74|153.36|151.86|152.53|151.03|468
1612702800000|2021-02-07 13:00:00|153.25|151.75|154.15|152.65|154.22|152.72|153.15|151.65|511
1612703100000|2021-02-07 13:05:00|154.17|152.67|154.46|152.96|154.47|152.97|153.97|152.47|516
1612703400000|2021-02-07 13:10:00|154.45|152.95|155.2|153.7|155.3|153.8|154.44|152.94|563
1612703700000|2021-02-07 13:15:00|155.22|153.72|154.58|153.08|155.23|153.73|154.52|153.02|513
1612704000000|2021-02-07 13:20:00|154.57|153.07|154.52|153.02|154.7|153.2|154.35|152.85|438
1612704300000|2021-02-07 13:25:00|154.51|153.01|154.57|153.07|154.63|153.13|154.2|152.7|440
1612704600000|2021-02-07 13:30:00|154.56|153.06|152.45|150.95|154.57|153.07|152.26|150.76|496
1612704900000|2021-02-07 13:35:00|152.49|150.99|151.87|150.37|152.78|151.28|151.74|150.24|645
1612705200000|2021-02-07 13:40:00|151.9|150.4|151.36|149.86|152.32|150.82|151.06|149.56|554
1612705500000|2021-02-07 13:45:00|151.37|149.87|152.29|150.79|152.44|150.94|151.28|149.78|530
1612705800000|2021-02-07 13:50:00|152.26|150.76|152.23|150.73|152.31|150.81|152.01|150.51|518
1612706100000|2021-02-07 13:55:00|152.25|150.75|152.24|150.74|152.39|150.89|151.97|150.47|456
1612706400000|2021-02-07 14:00:00|152.22|150.72|151.39|149.89|152.22|150.72|151.25|149.75|550
1612706700000|2021-02-07 14:05:00|151.38|149.88|151.11|149.61|151.9|150.4|150.9|149.4|578
1612707000000|2021-02-07 14:10:00|151.1|149.6|151.02|149.52|151.34|149.84|150.88|149.38|464
1612707300000|2021-02-07 14:15:00|151.03|149.53|152.17|150.67|152.18|150.68|151.01|149.51|495
1612707600000|2021-02-07 14:20:00|152.16|150.66|152.59|151.09|152.59|151.09|152.15|150.65|389
1612707900000|2021-02-07 14:25:00|152.6|151.1|152.55|151.05|152.7|151.2|152.47|150.97|407
1612708200000|2021-02-07 14:30:00|152.54|151.04|152.37|150.87|152.55|151.05|151.77|150.27|449
1612708500000|2021-02-07 14:35:00|152.38|150.88|152.81|151.31|152.98|151.48|152.38|150.88|379
1612708800000|2021-02-07 14:40:00|152.82|151.32|152.73|151.23|152.82|151.32|152.14|150.64|445
1612709100000|2021-02-07 14:45:00|152.72|151.22|152.08|150.58|152.72|151.22|151.6|150.1|465
1612709400000|2021-02-07 14:50:00|152.07|150.57|151.59|150.09|152.07|150.57|151.53|150.03|464
1612709700000|2021-02-07 14:55:00|151.6|150.1|151.59|150.09|151.82|150.32|151.36|149.86|553
1612710000000|2021-02-07 15:00:00|151.56|150.06|151.66|150.16|151.94|150.44|151.56|150.06|467
1612710300000|2021-02-07 15:05:00|151.67|150.17|151.49|149.99|151.9|150.4|151.48|149.98|415
1612710600000|2021-02-07 15:10:00|151.48|149.98|150.1|148.6|151.56|150.06|150.08|148.58|458
1612710900000|2021-02-07 15:15:00|150.07|148.57|148.88|147.38|150.58|149.08|148.67|147.17|627
1612711200000|2021-02-07 15:20:00|148.87|147.37|148.71|147.21|149.15|147.65|148.35|146.85|627
1612711500000|2021-02-07 15:25:00|148.72|147.22|148.74|147.24|149.14|147.64|148.53|147.03|657
1612711800000|2021-02-07 15:30:00|148.73|147.23|149.06|147.56|149.42|147.92|148.26|146.76|647
1612712100000|2021-02-07 15:35:00|149.07|147.57|149.49|147.99|149.53|148.03|149.06|147.56|533
1612712400000|2021-02-07 15:40:00|149.48|147.98|149.87|148.37|149.9|148.4|149.43|147.93|426
1612712700000|2021-02-07 15:45:00|149.89|148.39|150.29|148.79|150.3|148.8|149.71|148.21|430
1612713000000|2021-02-07 15:50:00|150.28|148.78|150.05|148.55|150.36|148.86|150.03|148.53|376
1612713300000|2021-02-07 15:55:00|150.04|148.54|149.31|147.81|150.05|148.55|149.13|147.63|573
1612713600000|2021-02-07 16:00:00|149.32|147.82|149.34|147.84|149.86|148.36|147.97|146.47|664
1612713900000|2021-02-07 16:05:00|149.33|147.83|147.85|146.35|149.33|147.83|147.68|146.18|724
1612714200000|2021-02-07 16:10:00|147.86|146.36|146.9|145.4|148.04|146.54|146.87|145.37|682
1612714500000|2021-02-07 16:15:00|146.91|145.41|147.05|145.55|147.3|145.8|146.18|144.68|662
1612714800000|2021-02-07 16:20:00|147.04|145.54|147.5|146|147.53|146.03|146.72|145.22|634
1612715100000|2021-02-07 16:25:00|147.49|145.99|148.1|146.6|148.29|146.79|147.48|145.98|518
1612715400000|2021-02-07 16:30:00|148.07|146.57|147.97|146.47|148.27|146.77|147.68|146.18|520
1612715700000|2021-02-07 16:35:00|147.98|146.48|147.73|146.23|148.1|146.6|147.73|146.23|411
1612716000000|2021-02-07 16:40:00|147.72|146.22|148.17|146.67|148.17|146.67|147.51|146.01|492
1612716300000|2021-02-07 16:45:00|148.18|146.68|149.19|147.69|149.21|147.71|148.1|146.6|535
1612716600000|2021-02-07 16:50:00|149.23|147.73|149.4|147.9|149.41|147.91|148.81|147.31|557
1612716900000|2021-02-07 16:55:00|149.41|147.91|149.51|148.01|149.93|148.43|149.4|147.9|546
1612717200000|2021-02-07 17:00:00|149.52|148.02|149.56|148.06|149.9|148.4|149.47|147.97|490
1612717500000|2021-02-07 17:05:00|149.58|148.08|149.87|148.37|149.89|148.39|149.53|148.03|470
1612717800000|2021-02-07 17:10:00|149.86|148.36|149.88|148.38|149.97|148.47|149.71|148.21|421
1612718100000|2021-02-07 17:15:00|149.87|148.37|150.11|148.61|150.27|148.77|149.86|148.36|442
1612718400000|2021-02-07 17:20:00|150.1|148.6|150.25|148.75|150.26|148.76|149.99|148.49|373
1612718700000|2021-02-07 17:25:00|150.24|148.74|149.88|148.38|150.24|148.74|149.78|148.28|415
1612719000000|2021-02-07 17:30:00|149.89|148.39|150.07|148.57|150.07|148.57|149.25|147.75|436
1612719300000|2021-02-07 17:35:00|150.06|148.56|150.09|148.59|150.37|148.87|149.76|148.26|466
1612719600000|2021-02-07 17:40:00|150.1|148.6|149.82|148.32|150.23|148.73|149.72|148.22|393
1612719900000|2021-02-07 17:45:00|149.81|148.31|149.02|147.52|150.12|148.62|148.93|147.43|495
1612720200000|2021-02-07 17:50:00|149.03|147.53|148.74|147.24|149.18|147.68|148.44|146.94|521
1612720500000|2021-02-07 17:55:00|148.73|147.23|149.05|147.55|149.09|147.59|148.67|147.17|377
1612720800000|2021-02-07 18:00:00|149.04|147.54|149.38|147.88|149.55|148.05|149.02|147.52|439
1612721100000|2021-02-07 18:05:00|149.37|147.87|149.27|147.77|149.8|148.3|149.27|147.77|423
1612721400000|2021-02-07 18:10:00|149.28|147.78|149.7|148.2|150.13|148.63|149.23|147.73|423
1612721700000|2021-02-07 18:15:00|149.71|148.21|149.67|148.17|150.02|148.52|149.65|148.15|326
1612722000000|2021-02-07 18:20:00|149.68|148.18|150.08|148.58|150.14|148.64|149.68|148.18|378
1612722300000|2021-02-07 18:25:00|150.09|148.59|150.01|148.51|150.16|148.66|149.93|148.43|326
1612722600000|2021-02-07 18:30:00|149.99|148.49|149.82|148.32|150.07|148.57|149.69|148.19|385
1612722900000|2021-02-07 18:35:00|149.83|148.33|149.59|148.09|149.89|148.39|149.5|148|406
1612723200000|2021-02-07 18:40:00|149.58|148.08|150.2|148.7|150.2|148.7|149.51|148.01|387
1612723500000|2021-02-07 18:45:00|150.19|148.69|150.23|148.73|150.36|148.86|150.09|148.59|424
1612723800000|2021-02-07 18:50:00|150.24|148.74|150.44|148.94|150.59|149.09|150.24|148.74|376
1612724100000|2021-02-07 18:55:00|150.45|148.95|150.4|148.9|150.58|149.08|150.4|148.9|316
1612724400000|2021-02-07 19:00:00|150.39|148.89|150.51|149.01|150.67|149.17|150.34|148.84|450
1612724700000|2021-02-07 19:05:00|150.52|149.02|150.72|149.22|150.8|149.3|150.41|148.91|378
1612725000000|2021-02-07 19:10:00|150.71|149.21|151.16|149.66|151.3|149.8|150.71|149.21|380
1612725300000|2021-02-07 19:15:00|151.15|149.65|150.94|149.44|151.21|149.71|150.84|149.34|453
1612725600000|2021-02-07 19:20:00|150.95|149.45|150.89|149.39|151.13|149.63|150.83|149.33|367
1612725900000|2021-02-07 19:25:00|150.87|149.37|151.28|149.78|151.34|149.84|150.87|149.37|446
1612726200000|2021-02-07 19:30:00|151.29|149.79|151.29|149.79|151.44|149.94|150.97|149.47|404
1612726500000|2021-02-07 19:35:00|151.31|149.81|150.99|149.49|151.42|149.92|150.97|149.47|363
1612726800000|2021-02-07 19:40:00|151|149.5|151.28|149.78|151.89|150.39|150.9|149.4|460
1612727100000|2021-02-07 19:45:00|151.27|149.77|151.39|149.89|151.65|150.15|151.27|149.77|397
1612727400000|2021-02-07 19:50:00|151.34|149.84|151.02|149.52|151.39|149.89|150.93|149.43|339
1612727700000|2021-02-07 19:55:00|151.01|149.51|150.49|148.99|151.06|149.56|150.3|148.8|519
1612728000000|2021-02-07 20:00:00|150.48|148.98|149.66|148.16|150.67|149.17|149.11|147.61|611
1612728300000|2021-02-07 20:05:00|149.67|148.17|149.85|148.35|149.99|148.49|149.66|148.16|478
1612728600000|2021-02-07 20:10:00|149.84|148.34|150.03|148.53|150.22|148.72|149.84|148.34|446
1612728900000|2021-02-07 20:15:00|150.04|148.54|150.02|148.52|150.14|148.64|149.92|148.42|330
1612729200000|2021-02-07 20:20:00|150.01|148.51|150.27|148.77|150.35|148.85|150.01|148.51|341
1612729500000|2021-02-07 20:25:00|150.25|148.75|150.38|148.88|150.57|149.07|150.13|148.63|409
1612729800000|2021-02-07 20:30:00|150.37|148.87|150.61|149.11|150.74|149.24|150.34|148.84|316
1612730100000|2021-02-07 20:35:00|150.62|149.12|150.93|149.43|150.98|149.48|150.6|149.1|277
1612730400000|2021-02-07 20:40:00|150.94|149.44|151.31|149.81|151.35|149.85|150.92|149.42|387
1612730700000|2021-02-07 20:45:00|151.32|149.82|151.92|149.42|151.95|149.91|151.2|149.31|332
1612731000000|2021-02-07 20:50:00|151.93|149.43|152.02|149.52|152.06|149.56|151.82|149.32|293
1612731300000|2021-02-07 20:55:00|152.01|149.51|152.13|149.63|152.25|149.75|151.98|149.48|306
1612731600000|2021-02-07 21:00:00|152.14|149.64|152.04|149.54|152.18|149.68|151.84|149.34|281
1612731900000|2021-02-07 21:05:00|152.05|149.55|152.52|150.02|152.53|150.03|151.93|149.43|372
1612732200000|2021-02-07 21:10:00|152.53|150.03|152.3|149.8|152.57|150.07|152.3|149.8|367
1612732500000|2021-02-07 21:15:00|152.33|149.83|152.2|149.7|152.41|149.91|151.88|149.38|370
1612732800000|2021-02-07 21:20:00|152.21|149.71|151.89|149.39|152.23|149.73|151.88|149.38|347
1612733100000|2021-02-07 21:25:00|151.9|149.4|151.94|149.44|152.06|149.56|151.84|149.34|292
1612733400000|2021-02-07 21:30:00|151.93|149.43|151.85|149.35|151.99|149.49|151.81|149.31|179
1612733700000|2021-02-07 21:35:00|151.86|149.36|152.2|149.7|152.23|149.73|151.82|149.32|236
1612734000000|2021-02-07 21:40:00|152.21|149.71|152.08|149.58|152.62|150.12|151.83|149.33|421
1612734300000|2021-02-07 21:45:00|152.07|149.57|152.22|149.72|152.27|149.77|152.04|149.54|312
1612734600000|2021-02-07 21:50:00|152.23|149.73|152.08|149.58|152.27|149.77|151.86|149.36|366
1612734900000|2021-02-07 21:55:00|152.07|149.57|151.9|149.4|152.07|149.57|151.85|149.35|216
1612735200000|2021-02-07 22:00:00|151.89|149.39|151.71|149.21|151.91|149.41|151.54|149.04|276
1612735500000|2021-02-07 22:05:00|151.72|149.22|151.69|149.19|151.78|149.28|151.66|149.16|159
1612735800000|2021-02-07 22:10:00|151.7|149.2|151.44|148.94|151.73|149.23|151.43|148.93|137
1612736100000|2021-02-07 22:15:00|151.45|148.95|151.55|149.05|151.55|149.05|151.43|148.93|92
1612736400000|2021-02-07 22:20:00|151.54|149.04|151.3|148.8|151.74|149.24|151.3|148.8|239
1612736700000|2021-02-07 22:25:00|151.29|148.79|149.97|148.47|151.31|149.19|149.97|148.47|301
1612737000000|2021-02-07 22:30:00|149.98|148.48|150.17|148.67|150.34|148.84|149.93|148.43|247
1612737300000|2021-02-07 22:35:00|150.18|148.68|150.72|149.22|150.87|149.37|150.18|148.68|271
1612737600000|2021-02-07 22:40:00|150.73|149.23|150.86|149.36|151.02|149.52|150.65|149.15|243
1612737900000|2021-02-07 22:45:00|150.87|149.37|151.27|149.77|151.27|149.77|150.87|149.37|134
1612738200000|2021-02-07 22:50:00|151.28|149.78|151.58|150.08|151.6|150.1|151.25|149.75|221
1612738500000|2021-02-07 22:55:00|151.57|150.07|151.6|150.1|151.67|150.17|151.24|149.74|246
1612738800000|2021-02-07 23:00:00|151.59|150.09|152.08|150.58|152.19|150.69|151.51|150.01|201
1612739100000|2021-02-07 23:05:00|152.05|150.55|152.29|150.79|152.35|150.85|151.99|150.49|241
1612739400000|2021-02-07 23:10:00|152.27|150.77|152.43|150.93|152.49|150.99|152.08|150.58|392
1612739700000|2021-02-07 23:15:00|152.41|150.91|152.32|150.82|152.47|150.97|152.15|150.65|368
1612740000000|2021-02-07 23:20:00|152.31|150.81|152.25|150.75|152.45|150.95|152.15|150.65|317
1612740300000|2021-02-07 23:25:00|152.24|150.74|152.27|150.77|152.32|150.82|152.14|150.64|189
1612740600000|2021-02-07 23:30:00|152.28|150.78|152.22|150.72|152.32|150.82|152.16|150.66|174
1612740900000|2021-02-07 23:35:00|152.24|150.74|152.41|150.91|152.5|151|152.22|150.72|204
1612741200000|2021-02-07 23:40:00|152.4|150.9|152.47|150.97|152.51|151.01|152.35|150.85|200
1612741500000|2021-02-07 23:45:00|152.46|150.96|152.09|150.59|152.56|151.06|152.03|150.53|260
1612741800000|2021-02-07 23:50:00|152.11|150.61|151.87|150.37|152.12|150.62|151.64|150.14|240
1612742100000|2021-02-07 23:55:00|151.86|150.36|151.68|150.18|151.88|150.38|151.67|150.17|225
1612742400000|2021-02-08 00:00:00|151.69|150.19|151.79|150.29|151.91|150.41|150.88|149.38|405
1612742700000|2021-02-08 00:05:00|151.78|150.28|152.42|150.92|152.46|150.96|151.59|150.09|365
1612743000000|2021-02-08 00:10:00|152.41|150.91|153.42|151.92|153.47|151.97|152.4|150.9|334
1612743300000|2021-02-08 00:15:00|153.41|151.91|152.83|151.33|153.47|151.97|152.73|151.23|443
1612743600000|2021-02-08 00:20:00|152.82|151.32|152.23|150.73|152.92|151.42|151.99|150.49|442
1612743900000|2021-02-08 00:25:00|152.24|150.74|151.9|150.4|152.31|150.81|151.7|150.2|422
1612744200000|2021-02-08 00:30:00|151.88|150.38|151.49|149.99|151.91|150.41|151.38|149.88|431
1612744500000|2021-02-08 00:35:00|151.48|149.98|151.44|149.94|151.56|150.06|151.26|149.76|450
1612744800000|2021-02-08 00:40:00|151.45|149.95|151.61|150.11|151.69|150.19|151.45|149.95|315
1612745100000|2021-02-08 00:45:00|151.6|150.1|151.56|150.06|151.73|150.23|151.54|150.04|344
1612745400000|2021-02-08 00:50:00|151.55|150.05|151.92|150.42|152.01|150.51|151.55|150.05|344
1612745700000|2021-02-08 00:55:00|151.93|150.43|152.01|150.51|152.22|150.72|151.87|150.37|350
1612746000000|2021-02-08 01:00:00|152.02|150.52|151.46|149.96|152.35|150.85|151.32|149.82|398
1612746300000|2021-02-08 01:05:00|151.49|149.99|151.72|150.22|152.2|150.7|151.49|149.99|424
1612746600000|2021-02-08 01:10:00|151.73|150.23|152.05|150.55|152.15|150.65|151.71|150.21|364
1612746900000|2021-02-08 01:15:00|152.06|150.56|151.43|149.93|152.06|150.56|151.38|149.88|330
1612747200000|2021-02-08 01:20:00|151.42|149.92|151.01|149.51|151.45|149.95|151.01|149.51|341
1612747500000|2021-02-08 01:25:00|151.02|149.52|150.49|148.99|151.05|149.55|150.47|148.97|366
1612747800000|2021-02-08 01:30:00|150.47|148.97|149.56|148.06|150.49|148.99|149.31|147.81|506
1612748100000|2021-02-08 01:35:00|149.57|148.07|150.26|148.76|150.37|148.87|149.31|147.81|538
1612748400000|2021-02-08 01:40:00|150.27|148.77|150.57|149.07|150.64|149.14|150.18|148.68|478
1612748700000|2021-02-08 01:45:00|150.56|149.06|150.9|149.4|151.17|149.67|150.42|148.92|470
1612749000000|2021-02-08 01:50:00|150.89|149.39|151.01|149.51|151.09|149.59|150.71|149.21|357
1612749300000|2021-02-08 01:55:00|151|149.5|150.75|149.25|151.01|149.51|150.63|149.13|392
1612749600000|2021-02-08 02:00:00|150.76|149.26|150.89|149.39|150.91|149.41|150.22|148.72|438
1612749900000|2021-02-08 02:05:00|150.88|149.38|151.32|149.82|151.42|149.92|150.86|149.36|246
1612750200000|2021-02-08 02:10:00|151.33|149.83|151.05|149.55|151.4|149.9|150.8|149.3|318
1612750500000|2021-02-08 02:15:00|151.04|149.54|150.26|148.76|151.12|149.62|150.1|148.6|483
1612750800000|2021-02-08 02:20:00|150.27|148.77|150.52|149.02|150.73|149.23|150.22|148.72|425
1612751100000|2021-02-08 02:25:00|150.53|149.03|150.63|149.13|150.79|149.29|150.3|148.8|435
1612751400000|2021-02-08 02:30:00|150.62|149.12|150.42|148.92|150.76|149.26|150.06|148.56|403
1612751700000|2021-02-08 02:35:00|150.41|148.91|149.52|148.02|150.42|148.92|149.32|147.82|417
1612752000000|2021-02-08 02:40:00|149.51|148.01|149.57|148.07|149.68|148.18|149.46|147.96|396
1612752300000|2021-02-08 02:45:00|149.58|148.08|149.6|148.1|149.69|148.19|149.4|147.9|368
1612752600000|2021-02-08 02:50:00|149.59|148.09|148.89|147.39|149.61|148.11|148.76|147.26|479
1612752900000|2021-02-08 02:55:00|148.9|147.4|149.12|147.62|149.3|147.8|148.73|147.23|473
1612753200000|2021-02-08 03:00:00|149.13|147.63|149.48|147.98|149.53|148.03|148.67|147.17|419
1612753500000|2021-02-08 03:05:00|149.49|147.99|149.76|148.26|149.93|148.43|149.45|147.95|344
1612753800000|2021-02-08 03:10:00|149.75|148.25|149.91|148.41|149.94|148.44|149.63|148.13|371
1612754100000|2021-02-08 03:15:00|149.9|148.4|150.08|148.58|150.11|148.61|149.62|148.12|431
1612754400000|2021-02-08 03:20:00|150.09|148.59|149.6|148.1|150.16|148.66|149.58|148.08|467
1612754700000|2021-02-08 03:25:00|149.59|148.09|149.55|148.05|149.91|148.41|149.1|147.6|487
1612755000000|2021-02-08 03:30:00|149.53|148.03|149.51|148.01|149.56|148.06|149.17|147.67|359
1612755300000|2021-02-08 03:35:00|149.5|148|149.81|148.31|150.03|148.53|149.49|147.99|336
1612755600000|2021-02-08 03:40:00|149.82|148.32|149.77|148.27|149.98|148.48|149.59|148.09|356
1612755900000|2021-02-08 03:45:00|149.76|148.26|149.6|148.1|149.9|148.4|149.45|147.95|392
1612756200000|2021-02-08 03:50:00|149.61|148.11|149.04|147.54|149.61|148.11|148.9|147.4|359
1612756500000|2021-02-08 03:55:00|149.07|147.57|149.1|147.6|149.37|147.87|149|147.5|374
1612756800000|2021-02-08 04:00:00|149.13|147.63|150.04|148.54|150.14|148.64|148.99|147.49|462
1612757100000|2021-02-08 04:05:00|150.05|148.55|150.69|149.19|150.7|149.2|150.04|148.54|378
1612757400000|2021-02-08 04:10:00|150.68|149.18|150.54|149.04|150.69|149.19|150.47|148.97|378
1612757700000|2021-02-08 04:15:00|150.53|149.03|150.59|149.09|150.89|149.39|150.52|149.02|464
1612758000000|2021-02-08 04:20:00|150.58|149.08|151.09|149.59|151.1|149.6|150.48|148.98|328
1612758300000|2021-02-08 04:25:00|151.08|149.58|150.91|149.41|151.16|149.66|150.82|149.32|391
1612758600000|2021-02-08 04:30:00|150.9|149.4|151.15|149.65|151.18|149.68|150.9|149.4|367
1612758900000|2021-02-08 04:35:00|151.16|149.66|151.56|150.06|151.56|150.06|150.94|149.44|315
1612759200000|2021-02-08 04:40:00|151.58|150.08|151.15|149.65|151.66|150.16|151.15|149.65|309
1612759500000|2021-02-08 04:45:00|151.16|149.66|151.24|149.74|151.36|149.86|151.09|149.59|250
1612759800000|2021-02-08 04:50:00|151.23|149.73|151.07|149.57|151.26|149.76|151|149.5|197
1612760100000|2021-02-08 04:55:00|151.08|149.58|151.18|149.68|151.2|149.7|150.85|149.35|206
1612760400000|2021-02-08 05:00:00|151.19|149.69|151.12|149.62|151.71|150.21|150.54|149.04|516
1612760700000|2021-02-08 05:05:00|151.13|149.63|151.48|149.98|151.48|149.98|150.85|149.35|432
1612761000000|2021-02-08 05:10:00|151.47|149.97|151.23|149.73|151.7|150.2|151.06|149.56|364
1612761300000|2021-02-08 05:15:00|151.22|149.72|150.88|149.38|151.25|149.75|150.88|149.38|323
1612761600000|2021-02-08 05:20:00|150.89|149.39|151.15|149.65|151.2|149.7|150.85|149.35|379
1612761900000|2021-02-08 05:25:00|151.16|149.66|150.99|149.49|151.29|149.79|150.82|149.32|321
1612762200000|2021-02-08 05:30:00|150.98|149.48|150.96|149.46|151.2|149.7|150.86|149.36|261
1612762500000|2021-02-08 05:35:00|150.97|149.47|150.99|149.49|151.31|149.81|150.93|149.43|382
1612762800000|2021-02-08 05:40:00|151|149.5|151.22|149.72|151.39|149.89|151|149.5|384
1612763100000|2021-02-08 05:45:00|151.23|149.73|150.86|149.36|151.23|149.73|150.74|149.24|277
1612763400000|2021-02-08 05:50:00|150.87|149.37|150.66|149.16|151.06|149.56|150.66|149.16|329
1612763700000|2021-02-08 05:55:00|150.67|149.17|150.68|149.18|150.83|149.33|150.61|149.11|230
1612764000000|2021-02-08 06:00:00|150.69|149.19|150.78|149.28|150.79|149.29|150.42|148.92|249
1612764300000|2021-02-08 06:05:00|150.79|149.29|150.67|149.17|150.96|149.46|150.64|149.14|287
1612764600000|2021-02-08 06:10:00|150.66|149.16|151.68|150.18|151.7|150.2|150.66|149.16|350
1612764900000|2021-02-08 06:15:00|151.69|150.19|152.35|150.85|152.39|150.89|151.69|150.19|476
1612765200000|2021-02-08 06:20:00|152.36|150.86|152.42|150.92|152.75|151.25|152.36|150.86|356
1612765500000|2021-02-08 06:25:00|152.43|150.93|152.44|150.94|152.55|151.05|152.38|150.88|356
1612765800000|2021-02-08 06:30:00|152.43|150.93|152.11|150.61|152.45|150.95|152.03|150.53|294
1612766100000|2021-02-08 06:35:00|152.12|150.62|151.86|150.36|152.19|150.69|151.85|150.35|258
1612766400000|2021-02-08 06:40:00|151.87|150.37|151.97|150.47|152.03|150.53|151.75|150.25|204
1612766700000|2021-02-08 06:45:00|151.99|150.49|151.99|150.49|152.11|150.61|151.76|150.26|174
1612767000000|2021-02-08 06:50:00|151.98|150.48|152.03|150.53|152.14|150.64|151.96|150.46|286
1612767300000|2021-02-08 06:55:00|152.04|150.54|152.08|150.58|152.18|150.68|151.8|150.3|287
1612767600000|2021-02-08 07:00:00|152.09|150.59|152.28|150.78|152.34|150.84|151.99|150.49|273
1612767900000|2021-02-08 07:05:00|152.29|150.79|152.18|150.68|152.3|150.8|152.14|150.64|203
1612768200000|2021-02-08 07:10:00|152.19|150.69|152.09|150.59|152.21|150.71|151.86|150.36|304
1612768500000|2021-02-08 07:15:00|152.08|150.58|152.14|150.64|152.19|150.69|152|150.5|249
1612768800000|2021-02-08 07:20:00|152.13|150.63|152.21|150.71|152.23|150.73|152.03|150.53|137
1612769100000|2021-02-08 07:25:00|152.2|150.7|152.64|151.14|152.65|151.15|152.1|150.6|234
1612769400000|2021-02-08 07:30:00|152.66|151.16|153.39|151.89|153.44|151.94|152.66|151.16|351
1612769700000|2021-02-08 07:35:00|153.38|151.88|153.11|151.61|153.55|152.05|153|151.5|386
1612770000000|2021-02-08 07:40:00|153.1|151.6|152.85|151.35|153.1|151.6|152.84|151.34|249
1612770300000|2021-02-08 07:45:00|152.84|151.34|152.52|151.02|153.01|151.51|152.48|150.98|320
1612770600000|2021-02-08 07:50:00|152.53|151.03|152.29|150.79|152.55|151.05|152.19|150.69|243
1612770900000|2021-02-08 07:55:00|152.3|150.8|152.75|151.25|152.78|151.28|152.29|150.79|291
1612771200000|2021-02-08 08:00:00|152.76|151.26|152.63|151.13|153.03|151.53|152.46|150.96|437
1612771500000|2021-02-08 08:05:00|152.62|151.12|152.53|151.03|152.74|151.24|152.51|151.01|348
1612771800000|2021-02-08 08:10:00|152.54|151.04|152.39|150.89|152.56|151.06|152.32|150.82|289
1612772100000|2021-02-08 08:15:00|152.4|150.9|152.43|150.93|152.92|151.42|152.39|150.89|278
1612772400000|2021-02-08 08:20:00|152.46|150.96|152.51|151.01|152.7|151.2|152.31|150.81|357
1612772700000|2021-02-08 08:25:00|152.5|151|152.6|151.1|152.73|151.23|152.48|150.98|343
1612773000000|2021-02-08 08:30:00|152.59|151.09|152.75|151.25|152.88|151.38|152.57|151.07|366
1612773300000|2021-02-08 08:35:00|152.76|151.26|153.49|151.99|153.54|152.04|152.76|151.26|326
1612773600000|2021-02-08 08:40:00|153.48|151.98|152.67|151.17|153.48|151.98|152.67|151.17|470
1612773900000|2021-02-08 08:45:00|152.66|151.16|152.84|151.34|153.06|151.56|152.61|151.11|416
1612774200000|2021-02-08 08:50:00|152.83|151.33|152.23|150.73|153.02|151.52|152.23|150.73|302
1612774500000|2021-02-08 08:55:00|152.24|150.74|152.46|150.96|152.51|151.01|152.06|150.56|422
1612774800000|2021-02-08 09:00:00|152.45|150.95|152.6|151.1|152.72|151.22|152.44|150.94|376
1612775100000|2021-02-08 09:05:00|152.59|151.09|152.81|151.31|152.81|151.31|152.54|151.04|367
1612775400000|2021-02-08 09:10:00|152.8|151.3|153.01|151.51|153.24|151.74|152.78|151.28|465
1612775700000|2021-02-08 09:15:00|153|151.5|152.97|151.47|153.12|151.62|152.95|151.45|277
1612776000000|2021-02-08 09:20:00|152.96|151.46|152.35|150.85|152.97|151.47|152.35|150.85|283
1612776300000|2021-02-08 09:25:00|152.37|150.87|151.59|150.09|152.44|150.94|151.39|149.89|319
1612776600000|2021-02-08 09:30:00|151.57|150.07|152.07|150.57|152.17|150.67|151.57|150.07|331
1612776900000|2021-02-08 09:35:00|152.08|150.58|151.64|150.14|152.09|150.59|151.12|149.62|466
1612777200000|2021-02-08 09:40:00|151.63|150.13|151.32|149.82|151.73|150.23|151.22|149.72|394
1612777500000|2021-02-08 09:45:00|151.33|149.83|151.72|150.22|151.73|150.23|151.31|149.81|326
1612777800000|2021-02-08 09:50:00|151.7|150.2|151.33|149.83|151.7|150.2|151.29|149.79|384
1612778100000|2021-02-08 09:55:00|151.31|149.81|151.23|149.73|151.43|149.93|151.22|149.72|337
1612778400000|2021-02-08 10:00:00|151.22|149.72|151.03|149.53|151.43|149.93|151.02|149.52|308
1612778700000|2021-02-08 10:05:00|151.04|149.54|151.21|149.71|151.29|149.79|151.01|149.51|370
1612779000000|2021-02-08 10:10:00|151.22|149.72|151.34|149.84|151.45|149.95|151.04|149.54|290
1612779300000|2021-02-08 10:15:00|151.35|149.85|151.69|150.19|151.7|150.2|151.28|149.78|311
1612779600000|2021-02-08 10:20:00|151.7|150.2|151.91|150.41|152.12|150.62|151.41|149.91|440
1612779900000|2021-02-08 10:25:00|151.92|150.42|152|150.5|152.12|150.62|151.73|150.23|439
1612780200000|2021-02-08 10:30:00|152.01|150.51|152.61|151.11|152.66|151.16|151.99|150.49|398
1612780500000|2021-02-08 10:35:00|152.6|151.1|152.83|151.33|153.13|151.63|152.6|151.1|379
1612780800000|2021-02-08 10:40:00|152.84|151.34|152.82|151.32|152.94|151.44|152.68|151.18|414
1612781100000|2021-02-08 10:45:00|152.83|151.33|152.93|151.43|153.08|151.58|152.81|151.31|375
1612781400000|2021-02-08 10:50:00|152.94|151.44|153.04|151.54|153.27|151.77|152.93|151.43|383
1612781700000|2021-02-08 10:55:00|153.05|151.55|153.28|151.78|153.4|151.9|152.98|151.48|363
1612782000000|2021-02-08 11:00:00|153.27|151.77|153.49|151.99|153.5|152|153.09|151.59|507
1612782300000|2021-02-08 11:05:00|153.51|152.01|153.72|152.22|153.76|152.26|153.48|151.98|438
1612782600000|2021-02-08 11:10:00|153.68|152.18|153.8|152.3|154|152.5|153.52|152.02|444
1612782900000|2021-02-08 11:15:00|153.81|152.31|153.8|152.3|153.95|152.45|153.56|152.06|477
1612783200000|2021-02-08 11:20:00|153.79|152.29|153.97|152.47|153.99|152.49|153.52|152.02|473
1612783500000|2021-02-08 11:25:00|153.98|152.48|154.36|152.86|154.37|152.87|153.87|152.37|457
1612783800000|2021-02-08 11:30:00|154.37|152.87|154.01|152.51|154.52|153.02|154.01|152.51|467
1612784100000|2021-02-08 11:35:00|154.02|152.52|154.08|152.58|154.19|152.69|153.88|152.38|335
1612784400000|2021-02-08 11:40:00|154.09|152.59|154.1|152.6|154.18|152.68|153.82|152.32|300
1612784700000|2021-02-08 11:45:00|154.11|152.61|153.74|152.24|154.19|152.69|153.7|152.2|358
1612785000000|2021-02-08 11:50:00|153.75|152.25|153.53|152.03|153.88|152.38|153.39|151.89|286
1612785300000|2021-02-08 11:55:00|153.51|152.01|153.72|152.22|153.8|152.3|153.44|151.94|321
1612785600000|2021-02-08 12:00:00|153.74|152.24|154.32|152.82|154.34|152.84|153.73|152.23|429
1612785900000|2021-02-08 12:05:00|154.33|152.83|153.39|151.89|154.45|152.95|153.36|151.86|493
1612786200000|2021-02-08 12:10:00|153.38|151.88|153.16|151.66|153.44|151.94|152.95|151.45|513
1612786500000|2021-02-08 12:15:00|153.15|151.65|153.42|151.92|153.59|152.09|153.15|151.65|352
1612786800000|2021-02-08 12:20:00|153.43|151.93|153.4|151.9|153.44|151.94|153.16|151.66|395
1612787100000|2021-02-08 12:25:00|153.37|151.87|153.23|151.73|153.4|151.9|153.15|151.65|340
1612787400000|2021-02-08 12:30:00|153.22|151.72|153.33|151.83|153.34|151.84|152.9|151.4|351
1612787700000|2021-02-08 12:35:00|153.34|151.84|153.56|152.06|153.63|152.13|153.2|151.7|447
1612788000000|2021-02-08 12:40:00|153.55|152.05|155.43|153.93|155.5|154|153.51|152.01|538
1612788300000|2021-02-08 12:45:00|155.42|153.92|156.5|155|156.82|155.32|155.42|153.92|803
1612788600000|2021-02-08 12:50:00|156.47|154.97|158.07|156.57|158.09|156.59|156.35|154.85|819
1612788900000|2021-02-08 12:55:00|158.05|156.55|159.73|158.23|160.08|158.58|157.74|156.24|838
1612789200000|2021-02-08 13:00:00|159.69|158.19|158.68|157.18|161.02|159.52|158.52|157.02|868
1612789500000|2021-02-08 13:05:00|158.69|157.19|158.1|156.6|159.68|158.18|157.8|156.3|741
1612789800000|2021-02-08 13:10:00|158.09|156.59|159.43|157.93|159.43|157.93|157.71|156.21|768
1612790100000|2021-02-08 13:15:00|159.44|157.94|158.8|157.3|160.27|158.77|158.79|157.29|742
1612790400000|2021-02-08 13:20:00|158.79|157.29|161.64|160.14|161.66|160.16|158.78|157.28|698
1612790700000|2021-02-08 13:25:00|161.66|160.16|163|161.5|163.1|161.6|161.46|159.96|857
1612791000000|2021-02-08 13:30:00|163.01|161.51|161.38|159.88|163.22|161.72|161.19|159.69|707
1612791300000|2021-02-08 13:35:00|161.4|159.9|161.17|159.67|161.48|159.98|160.69|159.19|677
1612791600000|2021-02-08 13:40:00|161.18|159.68|160.77|159.27|162.32|160.82|160.61|159.11|684
1612791900000|2021-02-08 13:45:00|160.78|159.28|161.43|159.93|161.81|160.31|160.76|159.26|708
1612792200000|2021-02-08 13:50:00|161.41|159.91|159.97|158.47|161.45|159.95|159.97|158.47|755
1612792500000|2021-02-08 13:55:00|159.96|158.46|158.96|157.46|160.01|158.51|158.96|157.46|772
1612792800000|2021-02-08 14:00:00|158.97|157.47|159.78|158.28|160.47|158.97|158.97|157.47|765
1612793100000|2021-02-08 14:05:00|159.76|158.26|161.01|159.51|161.04|159.54|159.74|158.24|673
1612793400000|2021-02-08 14:10:00|161|159.5|160.92|159.42|161.37|159.87|160.44|158.94|707
1612793700000|2021-02-08 14:15:00|160.91|159.41|162.67|161.17|162.71|161.21|160.84|159.34|645
1612794000000|2021-02-08 14:20:00|162.68|161.18|162.39|160.89|162.71|161.21|162|160.5|538
1612794300000|2021-02-08 14:25:00|162.38|160.88|161.62|160.12|162.63|161.13|161.34|159.84|509
1612794600000|2021-02-08 14:30:00|161.61|160.11|161.13|159.63|161.8|160.3|161|159.5|440
1612794900000|2021-02-08 14:35:00|161.11|159.61|160.61|159.11|161.18|159.68|160.42|158.92|421
1612795200000|2021-02-08 14:40:00|160.62|159.12|160.36|158.86|160.95|159.45|160.23|158.73|481
1612795500000|2021-02-08 14:45:00|160.39|158.89|161.35|159.85|161.51|160.01|160.35|158.85|521
1612795800000|2021-02-08 14:50:00|161.37|159.87|161.74|160.24|161.99|160.49|161.28|159.78|529
1612796100000|2021-02-08 14:55:00|161.78|160.28|161.69|160.19|161.94|160.44|161.46|159.96|453
1612796400000|2021-02-08 15:00:00|161.71|160.21|161.42|159.92|161.78|160.28|161.32|159.82|486
1612796700000|2021-02-08 15:05:00|161.41|159.91|160.87|159.37|161.6|160.1|160.87|159.37|597
1612797000000|2021-02-08 15:10:00|160.89|159.39|160.63|159.13|161.69|160.19|160.61|159.11|684
1612797300000|2021-02-08 15:15:00|160.61|159.11|161.77|160.27|161.92|160.42|160.42|158.92|658
1612797600000|2021-02-08 15:20:00|161.76|160.26|161.97|160.47|162.3|160.8|161.52|160.02|695
1612797900000|2021-02-08 15:25:00|161.94|160.44|162.73|161.23|162.75|161.25|161.85|160.35|576
1612798200000|2021-02-08 15:30:00|162.75|161.25|162.6|161.1|162.99|161.49|162.37|160.87|626
1612798500000|2021-02-08 15:35:00|162.62|161.12|163.55|162.05|163.56|162.06|162.53|161.03|630
1612798800000|2021-02-08 15:40:00|163.52|162.02|164.44|162.94|164.61|163.11|163.52|162.02|640
1612799100000|2021-02-08 15:45:00|164.43|162.93|164.45|162.95|164.71|163.21|163.72|162.22|615
1612799400000|2021-02-08 15:50:00|164.44|162.94|165.7|164.2|165.74|164.24|164.32|162.82|573
1612799700000|2021-02-08 15:55:00|165.71|164.21|165.09|163.59|166.39|164.89|164.79|163.29|746
1612800000000|2021-02-08 16:00:00|165.11|163.61|167.78|166.28|168.56|167.06|165.09|163.59|730
1612800300000|2021-02-08 16:05:00|167.77|166.27|167.68|166.18|168.77|167.27|166.76|165.26|618
1612800600000|2021-02-08 16:10:00|167.71|166.21|166.57|165.07|167.78|166.28|166.56|165.06|769
1612800900000|2021-02-08 16:15:00|166.56|165.06|164.92|163.42|166.61|165.11|164.88|163.38|768
1612801200000|2021-02-08 16:20:00|164.95|163.45|163.26|161.76|164.99|163.49|163.25|161.75|785
1612801500000|2021-02-08 16:25:00|163.23|161.73|163.69|162.19|164.2|162.7|163.05|161.55|824
1612801800000|2021-02-08 16:30:00|163.7|162.2|163.87|162.37|163.94|162.44|162.66|161.16|712
1612802100000|2021-02-08 16:35:00|163.91|162.41|163.41|161.91|163.96|162.46|162.96|161.46|664
1612802400000|2021-02-08 16:40:00|163.38|161.88|163.55|162.05|163.88|162.38|163.19|161.69|638
1612802700000|2021-02-08 16:45:00|163.57|162.07|163.68|162.18|163.88|162.38|163.36|161.86|667
1612803000000|2021-02-08 16:50:00|163.67|162.17|162.84|161.34|163.69|162.19|162.8|161.3|538
1612803300000|2021-02-08 16:55:00|162.85|161.35|162.69|161.19|163.2|161.7|162.68|161.18|540
1612803600000|2021-02-08 17:00:00|162.7|161.2|162.5|161|163.47|161.97|162.5|161|647
1612803900000|2021-02-08 17:05:00|162.51|161.01|161.34|159.84|162.64|161.14|161.33|159.83|618
1612804200000|2021-02-08 17:10:00|161.35|159.85|162.12|160.62|162.41|160.91|161.28|159.78|713
1612804500000|2021-02-08 17:15:00|162.11|160.61|162.46|160.96|162.65|161.15|162.08|160.58|520
1612804800000|2021-02-08 17:20:00|162.45|160.95|162.89|161.39|163.01|161.51|162.43|160.93|430
1612805100000|2021-02-08 17:25:00|162.9|161.4|163.21|161.71|163.49|161.99|162.81|161.31|479
1612805400000|2021-02-08 17:30:00|163.2|161.7|163.34|161.84|163.72|162.22|163.15|161.65|341
1612805700000|2021-02-08 17:35:00|163.35|161.85|163.05|161.55|163.55|162.05|162.97|161.47|440
1612806000000|2021-02-08 17:40:00|163.06|161.56|163.25|161.75|163.54|162.04|162.93|161.43|521
1612806300000|2021-02-08 17:45:00|163.23|161.73|163.23|161.73|163.58|162.08|163.04|161.54|512
1612806600000|2021-02-08 17:50:00|163.22|161.72|163.37|161.87|163.53|162.03|163.18|161.68|519
1612806900000|2021-02-08 17:55:00|163.35|161.85|163.08|161.58|163.6|162.1|163.07|161.57|451
1612807200000|2021-02-08 18:00:00|163.07|161.57|162.51|161.01|163.24|161.74|162.51|161.01|549
1612807500000|2021-02-08 18:05:00|162.5|161|162.48|160.98|162.64|161.14|161.92|160.42|626
1612807800000|2021-02-08 18:10:00|162.47|160.97|162.71|161.21|162.93|161.43|162.47|160.97|485
1612808100000|2021-02-08 18:15:00|162.72|161.22|162.93|161.43|162.96|161.46|162.38|160.88|482
1612808400000|2021-02-08 18:20:00|162.92|161.42|163.68|162.18|163.89|162.39|162.92|161.42|496
1612808700000|2021-02-08 18:25:00|163.67|162.17|163.67|162.17|164.12|162.62|163.59|162.09|524
1612809000000|2021-02-08 18:30:00|163.68|162.18|163.04|161.54|163.78|162.28|163.04|161.54|475
1612809300000|2021-02-08 18:35:00|163.03|161.53|163.38|161.88|163.39|161.89|163.01|161.51|459
1612809600000|2021-02-08 18:40:00|163.37|161.87|162.48|160.98|163.43|161.93|162.35|160.85|545
1612809900000|2021-02-08 18:45:00|162.49|160.99|162.3|160.8|162.79|161.29|162.25|160.75|531
1612810200000|2021-02-08 18:50:00|162.31|160.81|161.98|160.48|162.42|160.92|161.68|160.18|557
1612810500000|2021-02-08 18:55:00|161.97|160.47|162.16|160.66|162.27|160.77|161.76|160.26|460
1612810800000|2021-02-08 19:00:00|162.17|160.67|162.6|161.1|162.73|161.23|162.05|160.55|509
1612811100000|2021-02-08 19:05:00|162.59|161.09|163.09|161.59|163.15|161.65|162.59|161.09|489
1612811400000|2021-02-08 19:10:00|163.1|161.6|163.04|161.54|163.35|161.85|162.78|161.28|521
1612811700000|2021-02-08 19:15:00|163.05|161.55|162.86|161.36|163.13|161.63|162.84|161.34|296
1612812000000|2021-02-08 19:20:00|162.87|161.37|162.98|161.48|163.09|161.59|162.86|161.36|386
1612812300000|2021-02-08 19:25:00|162.99|161.49|163.13|161.63|163.33|161.83|162.88|161.38|378
1612812600000|2021-02-08 19:30:00|163.09|161.59|162.44|160.94|163.29|161.79|162.24|160.74|403
1612812900000|2021-02-08 19:35:00|162.43|160.93|162.69|161.19|163|161.5|162.3|160.8|458
1612813200000|2021-02-08 19:40:00|162.73|161.23|162.43|160.93|162.95|161.45|162.42|160.92|390
1612813500000|2021-02-08 19:45:00|162.42|160.92|162.07|160.57|162.66|161.16|162.05|160.55|401
1612813800000|2021-02-08 19:50:00|162.05|160.55|162.3|160.8|162.64|161.14|162.03|160.53|433
1612814100000|2021-02-08 19:55:00|162.31|160.81|163.25|161.75|163.27|161.77|162.31|160.81|449
1612814400000|2021-02-08 20:00:00|163.26|161.76|163.47|161.97|163.52|162.02|163.05|161.55|433
1612814700000|2021-02-08 20:05:00|163.46|161.96|163.64|162.14|163.7|162.2|163.37|161.87|421
1612815000000|2021-02-08 20:10:00|163.66|162.16|163.71|162.21|163.97|162.47|163.51|162.01|439
1612815300000|2021-02-08 20:15:00|163.69|162.19|162.37|160.87|163.74|162.24|162.37|160.87|452
1612815600000|2021-02-08 20:20:00|162.38|160.88|162.71|161.21|162.77|161.27|162.3|160.8|494
1612815900000|2021-02-08 20:25:00|162.69|161.19|162.79|161.29|162.91|161.41|162.64|161.14|370
1612816200000|2021-02-08 20:30:00|162.8|161.3|163.71|162.21|163.97|162.47|162.71|161.21|588
1612816500000|2021-02-08 20:35:00|163.73|162.23|163.25|161.75|163.74|162.24|163.09|161.59|522
1612816800000|2021-02-08 20:40:00|163.26|161.76|163.7|162.2|163.86|162.36|163.26|161.76|511
1612817100000|2021-02-08 20:45:00|163.71|162.21|165.05|163.55|165.35|163.85|163.65|162.15|605
1612817400000|2021-02-08 20:50:00|165.06|163.56|164.26|162.76|165.12|163.62|163.98|162.48|727
1612817700000|2021-02-08 20:55:00|164.25|162.75|164.43|162.93|164.57|163.07|163.8|162.3|657
1612818000000|2021-02-08 21:00:00|164.42|162.92|164.7|163.2|164.73|163.23|164.03|162.53|593
1612818300000|2021-02-08 21:05:00|164.73|163.23|164.18|162.68|165.05|163.55|164.18|162.68|644
1612818600000|2021-02-08 21:10:00|164.19|162.69|164.19|162.69|164.31|162.81|164.05|162.55|434
1612818900000|2021-02-08 21:15:00|164.2|162.7|164.51|163.01|164.79|163.29|164.02|162.52|513
1612819200000|2021-02-08 21:20:00|164.49|162.99|164.57|163.07|164.76|163.26|164.47|162.97|619
1612819500000|2021-02-08 21:25:00|164.56|163.06|164.75|163.25|165|163.5|164.4|162.9|611
1612819800000|2021-02-08 21:30:00|164.74|163.24|164.03|162.53|165.13|163.63|163.85|162.35|607
1612820100000|2021-02-08 21:35:00|164.01|162.51|164.37|162.87|164.39|162.89|163.96|162.46|423
1612820400000|2021-02-08 21:40:00|164.38|162.88|164.94|163.44|165.33|163.83|164.32|162.82|623
1612820700000|2021-02-08 21:45:00|164.96|163.46|165.09|163.59|165.18|163.68|164.94|163.44|555
1612821000000|2021-02-08 21:50:00|165.08|163.58|165.2|163.7|165.35|163.85|164.83|163.33|575
1612821300000|2021-02-08 21:55:00|165.18|163.68|165.18|163.68|165.29|163.79|164.97|163.47|511
1612821600000|2021-02-08 22:00:00|165.17|163.67|165.24|163.74|165.4|163.9|164.94|163.44|461
1612821900000|2021-02-08 22:05:00|165.21|163.71|165.11|163.61|165.42|163.92|164.79|163.29|336
1612822200000|2021-02-08 22:10:00|165.13|163.63|165.36|163.86|165.49|163.99|165.13|163.63|261
1612822500000|2021-02-08 22:15:00|165.37|163.87|164.22|162.72|165.4|163.9|164.1|162.6|226
1612822800000|2021-02-08 22:20:00|164.21|162.71|164.39|162.89|164.56|163.06|164.15|162.65|185
1612823100000|2021-02-08 22:25:00|164.36|162.86|164.3|162.8|164.38|162.88|164.23|162.73|130
1612823400000|2021-02-08 22:30:00|164.31|162.81|164.52|163.02|164.93|163.43|164.3|162.8|156
1612823700000|2021-02-08 22:35:00|164.53|163.03|165.71|164.21|165.89|164.39|164.53|163.03|268
1612824000000|2021-02-08 22:40:00|165.68|164.18|166.76|165.26|166.76|165.26|165.33|163.83|329
1612824300000|2021-02-08 22:45:00|166.77|165.27|166.78|165.28|167.53|166.03|166.44|164.94|353
1612824600000|2021-02-08 22:50:00|166.8|165.3|166.41|164.91|166.94|165.44|166.12|164.62|350
1612824900000|2021-02-08 22:55:00|166.4|164.9|166.35|164.85|166.5|165|166.19|164.69|223
1612825200000|2021-02-08 23:00:00|166.34|164.84|166.42|164.92|166.42|164.92|166.01|164.51|233
1612825500000|2021-02-08 23:05:00|166.41|164.91|166.08|164.58|166.46|164.96|166.02|164.52|260
1612825800000|2021-02-08 23:10:00|166.07|164.57|167.63|166.13|167.63|166.13|166.07|164.57|446
1612826100000|2021-02-08 23:15:00|167.64|166.14|168.6|167.1|168.6|167.1|167.6|166.1|346
1612826400000|2021-02-08 23:20:00|168.59|167.09|169.48|167.98|169.51|168.01|168.4|166.9|398
1612826700000|2021-02-08 23:25:00|169.41|167.91|168.98|167.48|170.09|168.59|168.8|167.3|663
1612827000000|2021-02-08 23:30:00|168.97|167.47|167.94|166.44|169.05|167.55|167.6|166.1|581
1612827300000|2021-02-08 23:35:00|167.93|166.43|168.03|166.53|168.22|166.72|167.41|165.91|481
1612827600000|2021-02-08 23:40:00|168.04|166.54|167.46|165.96|168.06|166.56|167.46|165.96|386
1612827900000|2021-02-08 23:45:00|167.45|165.95|168.3|166.8|168.93|167.43|167.22|165.72|439
1612828200000|2021-02-08 23:50:00|168.32|166.82|168.29|166.79|168.33|166.83|167.78|166.28|323
1612828500000|2021-02-08 23:55:00|168.28|166.78|168.1|166.6|168.7|167.2|167.85|166.35|468
1612828800000|2021-02-09 00:00:00|168.13|166.63|169.8|168.3|170.1|168.6|168.13|166.63|592
1612829100000|2021-02-09 00:05:00|169.81|168.31|168.25|166.75|170.35|168.85|168.25|166.75|676
1612829400000|2021-02-09 00:10:00|168.23|166.73|167.76|166.26|168.48|166.98|167.73|166.23|521
1612829700000|2021-02-09 00:15:00|167.78|166.28|166.75|165.25|167.93|166.43|166.57|165.07|539
1612830000000|2021-02-09 00:20:00|166.77|165.27|167.56|166.06|167.87|166.37|166.77|165.27|584
1612830300000|2021-02-09 00:25:00|167.55|166.05|166.97|165.47|167.6|166.1|166.72|165.22|481
1612830600000|2021-02-09 00:30:00|166.96|165.46|167.42|165.92|167.68|166.18|166.96|165.46|544
1612830900000|2021-02-09 00:35:00|167.45|165.95|168.39|166.89|169.2|167.7|167.42|165.92|519
1612831200000|2021-02-09 00:40:00|168.4|166.9|169.08|167.58|169.18|167.68|168.27|166.77|489
1612831500000|2021-02-09 00:45:00|169.09|167.59|168.76|167.26|169.22|167.72|168.45|166.95|416
1612831800000|2021-02-09 00:50:00|168.79|167.29|168.57|167.07|169.22|167.72|168.57|167.07|364
1612832100000|2021-02-09 00:55:00|168.56|167.06|168.34|166.84|168.58|167.08|167.79|166.29|471
1612832400000|2021-02-09 01:00:00|168.33|166.83|167.41|165.91|168.34|166.84|167.09|165.59|528
1612832700000|2021-02-09 01:05:00|167.39|165.89|167.28|165.78|167.78|166.28|167.02|165.52|493
1612833000000|2021-02-09 01:10:00|167.32|165.82|167.19|165.69|167.35|165.85|166.93|165.43|367
1612833300000|2021-02-09 01:15:00|167.2|165.7|167.37|165.87|167.57|166.07|166.93|165.43|478
1612833600000|2021-02-09 01:20:00|167.38|165.88|166.94|165.44|167.65|166.15|166.94|165.44|395
1612833900000|2021-02-09 01:25:00|166.95|165.45|166.48|164.98|167.23|165.73|166.45|164.95|459
1612834200000|2021-02-09 01:30:00|166.45|164.95|165.57|164.07|166.53|165.03|165.36|163.86|498
1612834500000|2021-02-09 01:35:00|165.63|164.13|165.88|164.38|166.35|164.85|165.5|164|496
1612834800000|2021-02-09 01:40:00|165.91|164.41|166.38|164.88|166.41|164.91|165.79|164.29|460
1612835100000|2021-02-09 01:45:00|166.34|164.84|166|164.5|166.7|165.2|165.98|164.48|416
1612835400000|2021-02-09 01:50:00|166.01|164.51|166.83|165.33|166.84|165.34|165.97|164.47|469
1612835700000|2021-02-09 01:55:00|166.84|165.34|166.84|165.34|167.03|165.53|166.38|164.88|399
1612836000000|2021-02-09 02:00:00|166.86|165.36|165.88|164.38|166.86|165.36|165.86|164.36|324
1612836300000|2021-02-09 02:05:00|165.86|164.36|165.45|163.95|166.15|164.65|165.44|163.94|405
1612836600000|2021-02-09 02:10:00|165.47|163.97|166.2|164.7|166.25|164.75|165.46|163.96|419
1612836900000|2021-02-09 02:15:00|166.19|164.69|166.31|164.81|166.42|164.92|166.08|164.58|389
1612837200000|2021-02-09 02:20:00|166.32|164.82|166.51|165.01|167.02|165.52|166.32|164.82|361
1612837500000|2021-02-09 02:25:00|166.52|165.02|166.63|165.13|166.94|165.44|166.52|165.02|340
1612837800000|2021-02-09 02:30:00|166.64|165.14|166.35|164.85|166.84|165.34|166.35|164.85|296
1612838100000|2021-02-09 02:35:00|166.34|164.84|167.31|165.81|167.7|166.2|166.34|164.84|420
1612838400000|2021-02-09 02:40:00|167.32|165.82|167.37|165.87|167.39|165.89|167.02|165.52|334
1612838700000|2021-02-09 02:45:00|167.38|165.88|167.47|165.97|167.51|166.01|167.05|165.55|343
1612839000000|2021-02-09 02:50:00|167.46|165.96|167.23|165.73|167.5|166|167.09|165.59|278
1612839300000|2021-02-09 02:55:00|167.22|165.72|166.8|165.3|167.22|165.72|166.59|165.09|316
1612839600000|2021-02-09 03:00:00|166.81|165.31|166.26|164.76|166.88|165.38|166.01|164.51|358
1612839900000|2021-02-09 03:05:00|166.25|164.75|166.82|165.32|167|165.5|166.21|164.71|373
1612840200000|2021-02-09 03:10:00|166.81|165.31|167.61|166.11|167.82|166.32|166.8|165.3|339
1612840500000|2021-02-09 03:15:00|167.6|166.1|168.65|167.15|168.7|167.2|167.57|166.07|338
1612840800000|2021-02-09 03:20:00|168.67|167.17|169.59|168.09|169.76|168.26|168.55|167.05|431
1612841100000|2021-02-09 03:25:00|169.56|168.06|169.84|168.34|169.96|168.46|169.37|167.87|395
1612841400000|2021-02-09 03:30:00|169.86|168.36|169.25|167.75|169.86|168.36|169.22|167.72|327
1612841700000|2021-02-09 03:35:00|169.24|167.74|170.47|168.97|170.5|169|169.24|167.74|342
1612842000000|2021-02-09 03:40:00|170.48|168.98|171.52|170.02|171.53|170.03|170.39|168.89|270
1612842300000|2021-02-09 03:45:00|171.51|170.01|172.08|170.58|173.17|171.67|171.46|169.96|513
1612842600000|2021-02-09 03:50:00|172.09|170.59|172.68|171.18|173.16|171.66|171.77|170.27|465
1612842900000|2021-02-09 03:55:00|172.67|171.17|173|171.5|173.51|172.01|172.11|170.61|470
1612843200000|2021-02-09 04:00:00|173.01|171.51|172.6|171.1|173.28|171.78|172.32|170.82|495
1612843500000|2021-02-09 04:05:00|172.62|171.12|173.28|171.78|173.48|171.98|172.4|170.9|417
1612843800000|2021-02-09 04:10:00|173.23|171.73|172.44|170.94|173.41|171.91|172.13|170.63|533
1612844100000|2021-02-09 04:15:00|172.45|170.95|172.68|171.18|173.51|172.01|172.16|170.66|545
1612844400000|2021-02-09 04:20:00|172.65|171.15|172.87|171.37|173.12|171.62|172.3|170.8|497
1612844700000|2021-02-09 04:25:00|172.88|171.38|172.34|170.84|173.23|171.73|172.16|170.66|402
1612845000000|2021-02-09 04:30:00|172.35|170.85|171.6|170.1|172.42|170.92|171.49|169.99|435
1612845300000|2021-02-09 04:35:00|171.59|170.09|171.63|170.13|171.82|170.32|171.44|169.94|310
1612845600000|2021-02-09 04:40:00|171.61|170.11|171.86|170.36|172.07|170.57|171.58|170.08|297
1612845900000|2021-02-09 04:45:00|171.85|170.35|171.59|170.09|172.09|170.59|171.46|169.96|311
1612846200000|2021-02-09 04:50:00|171.58|170.08|171.75|170.25|172.06|170.56|171.54|170.04|335
1612846500000|2021-02-09 04:55:00|171.76|170.26|173.02|171.52|173.41|171.91|171.66|170.16|452
1612846800000|2021-02-09 05:00:00|172.98|171.48|172.22|170.72|173.48|171.98|171.9|170.4|479
1612847100000|2021-02-09 05:05:00|172.23|170.73|171.94|170.44|172.6|171.1|171.9|170.4|389
1612847400000|2021-02-09 05:10:00|171.93|170.43|171.83|170.33|171.93|170.43|171.78|170.28|107
1612847700000|2021-02-09 05:15:00|171.81|170.31|171.72|170.22|171.87|170.37|171.61|170.11|163
1612848000000|2021-02-09 05:20:00|171.7|170.2|171.54|170.04|171.71|170.21|171.48|169.98|119
1612848300000|2021-02-09 05:25:00|171.55|170.05|171.29|169.79|171.55|170.05|171.29|169.79|154
1612848600000|2021-02-09 05:30:00|171.28|169.78|171.47|169.97|171.47|169.97|171.18|169.68|153
1612848900000|2021-02-09 05:35:00|171.45|169.95|170.13|168.63|171.64|170.14|169.62|168.12|549
1612849200000|2021-02-09 05:40:00|170.12|168.62|169.88|168.38|170.53|169.03|169.74|168.24|387
1612849500000|2021-02-09 05:45:00|169.81|168.31|170.6|169.1|170.7|169.2|169.81|168.31|416
1612849800000|2021-02-09 05:50:00|170.59|169.09|170.93|169.43|171.1|169.6|170.32|168.82|400
1612850100000|2021-02-09 05:55:00|170.95|169.45|171.26|169.76|171.5|170|170.85|169.35|470
1612850400000|2021-02-09 06:00:00|171.28|169.78|170.56|169.06|171.41|169.91|170.48|168.98|402
1612850700000|2021-02-09 06:05:00|170.57|169.07|169.69|168.19|170.62|169.12|169.65|168.15|284
1612851000000|2021-02-09 06:10:00|169.66|168.16|170.53|169.03|170.53|169.03|169.65|168.15|356
1612851300000|2021-02-09 06:15:00|170.45|168.95|170.67|169.17|170.81|169.31|170.31|168.81|285
1612851600000|2021-02-09 06:20:00|170.68|169.18|171.63|170.13|171.64|170.14|170.68|169.18|383
1612851900000|2021-02-09 06:25:00|171.62|170.12|171.38|169.88|171.83|170.33|171.33|169.83|380
1612852200000|2021-02-09 06:30:00|171.4|169.9|171.11|169.61|171.47|169.97|170.92|169.42|347
1612852500000|2021-02-09 06:35:00|171.1|169.6|171.8|170.3|172.36|170.86|171.1|169.6|395
1612852800000|2021-02-09 06:40:00|171.84|170.34|172.47|170.97|172.74|171.24|171.75|170.25|419
1612853100000|2021-02-09 06:45:00|172.48|170.98|172.64|171.14|172.65|171.15|171.66|170.16|476
1612853400000|2021-02-09 06:50:00|172.63|171.13|172.6|171.1|172.67|171.17|172.03|170.53|437
1612853700000|2021-02-09 06:55:00|172.59|171.09|174.85|173.35|174.92|173.42|172.59|171.09|444
1612854000000|2021-02-09 07:00:00|174.86|173.36|173.02|171.52|174.96|173.46|173.02|171.52|523
1612854300000|2021-02-09 07:05:00|173.03|171.53|171.9|170.4|173.22|171.72|171.84|170.34|407
1612854600000|2021-02-09 07:10:00|171.86|170.36|172.21|170.71|172.26|170.76|171.73|170.23|471
1612854900000|2021-02-09 07:15:00|172.23|170.73|172.39|170.89|172.87|171.37|172.22|170.72|439
1612855200000|2021-02-09 07:20:00|172.38|170.88|172.23|170.73|172.53|171.03|172.16|170.66|438
1612855500000|2021-02-09 07:25:00|172.24|170.74|172|170.5|172.59|171.09|171.99|170.49|318
1612855800000|2021-02-09 07:30:00|172.01|170.51|171.18|169.68|172.45|170.95|171.12|169.62|413
1612856100000|2021-02-09 07:35:00|171.15|169.65|171.89|170.39|171.96|170.46|171.15|169.65|480
1612856400000|2021-02-09 07:40:00|171.84|170.34|171.67|170.17|171.97|170.47|171.62|170.12|352
1612856700000|2021-02-09 07:45:00|171.66|170.16|170.66|169.16|171.66|170.16|170.58|169.08|301
1612857000000|2021-02-09 07:50:00|170.73|169.23|171.44|169.94|171.84|170.34|170.72|169.22|344
1612857300000|2021-02-09 07:55:00|171.45|169.95|170.97|169.47|171.51|170.01|170.68|169.18|378
1612857600000|2021-02-09 08:00:00|171.03|169.53|172.62|171.12|172.63|171.13|171.03|169.53|545
1612857900000|2021-02-09 08:05:00|172.63|171.13|173.21|171.71|173.32|171.82|172.15|170.65|546
1612858200000|2021-02-09 08:10:00|173.22|171.72|173.1|171.6|173.35|171.85|172.99|171.49|458
1612858500000|2021-02-09 08:15:00|173.09|171.59|171.97|170.47|173.16|171.66|171.59|170.09|480
1612858800000|2021-02-09 08:20:00|171.95|170.45|171.68|170.18|172.37|170.87|171.62|170.12|396
1612859100000|2021-02-09 08:25:00|171.67|170.17|171.53|170.03|171.76|170.26|171.08|169.58|414
1612859400000|2021-02-09 08:30:00|171.52|170.02|171.78|170.28|171.78|170.28|171.31|169.81|417
1612859700000|2021-02-09 08:35:00|171.76|170.26|172.98|171.48|172.98|171.48|171.76|170.26|289
1612860000000|2021-02-09 08:40:00|172.99|171.49|173.33|171.83|174.42|172.92|172.98|171.48|498
1612860300000|2021-02-09 08:45:00|173.31|171.81|173.24|171.74|173.32|171.82|172.65|171.15|371
1612860600000|2021-02-09 08:50:00|173.23|171.73|173.77|172.27|173.77|172.27|173.01|171.51|302
1612860900000|2021-02-09 08:55:00|173.78|172.28|173.65|172.15|173.93|172.43|173.57|172.07|341
1612861200000|2021-02-09 09:00:00|173.66|172.16|174.09|172.59|174.33|172.83|173.44|171.94|424
1612861500000|2021-02-09 09:05:00|174.07|172.57|172.8|171.3|174.08|172.58|172.8|171.3|364
1612861800000|2021-02-09 09:10:00|172.81|171.31|172.7|171.2|173.44|171.94|172.69|171.19|463
1612862100000|2021-02-09 09:15:00|172.71|171.21|172.84|171.34|173.26|171.76|172.69|171.19|361
1612862400000|2021-02-09 09:20:00|172.85|171.35|172.94|171.44|173.14|171.64|172.82|171.32|291
1612862700000|2021-02-09 09:25:00|172.96|171.46|172.42|170.92|173|171.5|172.4|170.9|289
1612863000000|2021-02-09 09:30:00|172.4|170.9|170.5|169|172.52|171.02|170.5|169|408
1612863300000|2021-02-09 09:35:00|170.48|168.98|170.2|168.7|171.08|169.58|169.88|168.38|578
1612863600000|2021-02-09 09:40:00|170.21|168.71|168.82|167.32|170.63|169.13|168.81|167.31|552
1612863900000|2021-02-09 09:45:00|168.81|167.31|170.25|168.75|170.3|168.8|168.61|167.11|544
1612864200000|2021-02-09 09:50:00|170.26|168.76|169.76|168.26|170.53|169.03|169.75|168.25|477
1612864500000|2021-02-09 09:55:00|169.72|168.22|170.1|168.6|170.56|169.06|169.68|168.18|452
1612864800000|2021-02-09 10:00:00|170.08|168.58|168.98|167.48|170.24|168.74|168.73|167.23|536
1612865100000|2021-02-09 10:05:00|168.94|167.44|168.5|167|169.25|167.75|167.44|165.94|564
1612865400000|2021-02-09 10:10:00|168.49|166.99|168.76|167.26|168.94|167.44|168.32|166.82|485
1612865700000|2021-02-09 10:15:00|168.72|167.22|169.21|167.71|169.74|168.24|168.71|167.21|393
1612866000000|2021-02-09 10:20:00|169.19|167.69|169.25|167.75|169.33|167.83|168.69|167.19|364
1612866300000|2021-02-09 10:25:00|169.34|167.84|169.37|167.87|169.49|167.99|168.62|167.12|403
1612866600000|2021-02-09 10:30:00|169.36|167.86|169.73|168.23|169.74|168.24|168.89|167.39|402
1612866900000|2021-02-09 10:35:00|169.72|168.22|168.99|167.49|169.72|168.22|168.98|167.48|357
1612867200000|2021-02-09 10:40:00|168.98|167.48|168.93|167.43|169.28|167.78|168.85|167.35|271
1612867500000|2021-02-09 10:45:00|168.94|167.44|167.53|166.03|169.23|167.73|167.41|165.91|427
1612867800000|2021-02-09 10:50:00|167.58|166.08|167.49|165.99|167.75|166.25|167.13|165.63|499
1612868100000|2021-02-09 10:55:00|167.51|166.01|167.11|165.61|167.57|166.07|166.43|164.93|545
1612868400000|2021-02-09 11:00:00|167.1|165.6|168.22|166.72|168.5|167|167.1|165.6|460
1612868700000|2021-02-09 11:05:00|168.21|166.71|168.32|166.82|168.65|167.15|168.21|166.71|268
1612869000000|2021-02-09 11:10:00|168.31|166.81|167.98|166.48|168.55|167.05|167.96|166.46|386
1612869300000|2021-02-09 11:15:00|167.97|166.47|168.57|167.07|168.87|167.37|167.69|166.19|424
1612869600000|2021-02-09 11:20:00|168.56|167.06|168.15|166.65|168.7|167.2|167.88|166.38|416
1612869900000|2021-02-09 11:25:00|168.16|166.66|168.42|166.92|168.59|167.09|168.06|166.56|401
1612870200000|2021-02-09 11:30:00|168.41|166.91|169.11|167.61|169.13|167.63|168.31|166.81|376
1612870500000|2021-02-09 11:35:00|169.12|167.62|169.25|167.75|169.48|167.98|169.1|167.6|418
1612870800000|2021-02-09 11:40:00|169.26|167.76|169.14|167.64|169.27|167.77|168.79|167.29|325
1612871100000|2021-02-09 11:45:00|169.16|167.66|168.78|167.28|169.18|167.68|168.6|167.1|348
1612871400000|2021-02-09 11:50:00|168.79|167.29|168.94|167.44|169.24|167.74|168.59|167.09|406
1612871700000|2021-02-09 11:55:00|168.93|167.43|168.98|167.48|169.15|167.65|168.8|167.3|292
1612872000000|2021-02-09 12:00:00|169|167.5|169.18|167.68|169.18|167.68|168.33|166.83|417
1612872300000|2021-02-09 12:05:00|169.15|167.65|169.72|168.22|170.11|168.61|169.11|167.61|409
1612872600000|2021-02-09 12:10:00|169.7|168.2|169.54|168.04|169.72|168.22|169.47|167.97|355
1612872900000|2021-02-09 12:15:00|169.52|168.02|169.3|167.8|169.71|168.21|169.23|167.73|374
1612873200000|2021-02-09 12:20:00|169.31|167.81|169.06|167.56|169.52|168.02|168.99|167.49|345
1612873500000|2021-02-09 12:25:00|169.07|167.57|168.93|167.43|169.18|167.68|168.61|167.11|268
1612873800000|2021-02-09 12:30:00|168.91|167.41|168.56|167.06|169.03|167.53|168.39|166.89|264
1612874100000|2021-02-09 12:35:00|168.57|167.07|168.51|167.01|168.94|167.44|168.46|166.96|341
1612874400000|2021-02-09 12:40:00|168.5|167|167.62|166.12|168.57|167.07|167.5|166|333
1612874700000|2021-02-09 12:45:00|167.61|166.11|166.24|164.74|167.98|166.48|166.24|164.74|498
1612875000000|2021-02-09 12:50:00|166.25|164.75|166.28|164.78|166.58|165.08|165.19|163.69|635
1612875300000|2021-02-09 12:55:00|166.29|164.79|166.2|164.7|166.5|165|165.63|164.13|479
1612875600000|2021-02-09 13:00:00|166.19|164.69|166.61|165.11|166.65|165.15|165.25|163.75|516
1612875900000|2021-02-09 13:05:00|166.64|165.14|166.83|165.33|166.84|165.34|166.06|164.56|509
1612876200000|2021-02-09 13:10:00|166.84|165.34|166.85|165.35|167.54|166.04|166.82|165.32|354
1612876500000|2021-02-09 13:15:00|166.84|165.34|166.96|165.46|167.21|165.71|166.73|165.23|412
1612876800000|2021-02-09 13:20:00|166.97|165.47|167.23|165.73|167.38|165.88|166.96|165.46|335
1612877100000|2021-02-09 13:25:00|167.21|165.71|166.21|164.71|167.21|165.71|166.11|164.61|367
1612877400000|2021-02-09 13:30:00|166.22|164.72|167.73|166.23|168.02|166.52|165.98|164.48|593
1612877700000|2021-02-09 13:35:00|167.82|166.32|166.68|165.18|167.82|166.32|166.61|165.11|447
1612878000000|2021-02-09 13:40:00|166.67|165.17|166.67|165.17|167.34|165.84|166.64|165.14|475
1612878300000|2021-02-09 13:45:00|166.65|165.15|167.22|165.72|167.32|165.82|166.6|165.1|432
1612878600000|2021-02-09 13:50:00|167.23|165.73|167.77|166.27|168.19|166.69|167.22|165.72|417
1612878900000|2021-02-09 13:55:00|167.76|166.26|167.91|166.41|168.16|166.66|167.69|166.19|366
1612879200000|2021-02-09 14:00:00|167.9|166.4|167.91|166.41|168.01|166.51|167.41|165.91|384
1612879500000|2021-02-09 14:05:00|167.9|166.4|167.69|166.19|167.99|166.49|167.64|166.14|362
1612879800000|2021-02-09 14:10:00|167.67|166.17|167.48|165.98|167.67|166.17|167.24|165.74|319
1612880100000|2021-02-09 14:15:00|167.47|165.97|167.41|165.91|168.19|166.69|167.05|165.55|483
1612880400000|2021-02-09 14:20:00|167.45|165.95|168.16|166.66|168.19|166.69|167.45|165.95|361
1612880700000|2021-02-09 14:25:00|168.15|166.65|168.04|166.54|168.21|166.71|167.98|166.48|323
1612881000000|2021-02-09 14:30:00|168.03|166.53|168.07|166.57|168.19|166.69|167.76|166.26|275
1612881300000|2021-02-09 14:35:00|168.05|166.55|168.45|166.95|168.51|167.01|167.97|166.47|228
1612881600000|2021-02-09 14:40:00|168.46|166.96|167.94|166.44|168.46|166.96|167.9|166.4|262
1612881900000|2021-02-09 14:45:00|167.91|166.41|167.95|166.45|168.24|166.74|167.91|166.41|239
1612882200000|2021-02-09 14:50:00|167.96|166.46|168.26|166.76|168.35|166.85|167.91|166.41|212
1612882500000|2021-02-09 14:55:00|168.24|166.74|169.33|167.83|169.54|168.04|168.24|166.74|376
1612882800000|2021-02-09 15:00:00|169.32|167.82|168.67|167.17|169.37|167.87|168.61|167.11|361
1612883100000|2021-02-09 15:05:00|168.68|167.18|168.53|167.03|168.73|167.23|168.34|166.84|375
1612883400000|2021-02-09 15:10:00|168.52|167.02|168.49|166.99|168.7|167.2|168.44|166.94|311
1612883700000|2021-02-09 15:15:00|168.48|166.98|168.47|166.97|168.54|167.04|168.09|166.59|365
1612884000000|2021-02-09 15:20:00|168.48|166.98|170.23|168.73|170.23|168.73|168.44|166.94|379
1612884300000|2021-02-09 15:25:00|170.21|168.71|169.93|168.43|170.36|168.86|169.57|168.07|409
1612884600000|2021-02-09 15:30:00|169.92|168.42|168.84|167.34|169.95|168.45|168.77|167.27|364
1612884900000|2021-02-09 15:35:00|168.86|167.36|168.95|167.45|169.22|167.72|168.81|167.31|306
1612885200000|2021-02-09 15:40:00|168.94|167.44|169.53|168.03|169.55|168.05|168.92|167.42|278
1612885500000|2021-02-09 15:45:00|169.54|168.04|169.02|167.52|169.55|168.05|168.98|167.48|273
1612885800000|2021-02-09 15:50:00|169.01|167.51|169.11|167.61|169.11|167.61|168.79|167.29|265
1612886100000|2021-02-09 15:55:00|169.1|167.6|169.26|167.76|169.76|168.26|169.09|167.59|386
1612886400000|2021-02-09 16:00:00|169.25|167.75|169.58|168.08|170.33|168.83|168.91|167.41|665
1612886700000|2021-02-09 16:05:00|169.59|168.09|170.39|168.89|170.73|169.23|169.59|168.09|554
1612887000000|2021-02-09 16:10:00|170.4|168.9|169.34|167.84|170.4|168.9|169.18|167.68|469
1612887300000|2021-02-09 16:15:00|169.35|167.85|168.16|166.66|169.66|168.16|168.15|166.65|436
1612887600000|2021-02-09 16:20:00|168.15|166.65|168.72|167.22|168.73|167.23|167.77|166.27|500
1612887900000|2021-02-09 16:25:00|168.7|167.2|170.26|168.76|170.26|168.76|168.23|166.73|514
1612888200000|2021-02-09 16:30:00|170.25|168.75|173.1|171.6|173.1|171.6|170.19|168.69|544
1612888500000|2021-02-09 16:35:00|173.09|171.59|173.03|171.53|174.3|172.8|172.69|171.19|621
1612888800000|2021-02-09 16:40:00|173.04|171.54|173.4|171.9|174.33|172.83|173.03|171.53|579
1612889100000|2021-02-09 16:45:00|173.37|171.87|173.82|172.32|174.03|172.53|172.89|171.39|457
1612889400000|2021-02-09 16:50:00|173.81|172.31|172.49|170.99|173.81|172.31|172.47|170.97|438
1612889700000|2021-02-09 16:55:00|172.5|171|171.75|170.25|172.58|171.08|171.61|170.11|449
1612890000000|2021-02-09 17:00:00|171.71|170.21|173.47|171.97|173.51|172.01|171.57|170.07|449
1612890300000|2021-02-09 17:05:00|173.46|171.96|173.75|172.25|173.85|172.35|173.34|171.84|462
1612890600000|2021-02-09 17:10:00|173.73|172.23|173.51|172.01|173.73|172.23|173.28|171.78|370
1612890900000|2021-02-09 17:15:00|173.53|172.03|172.76|171.26|173.56|172.06|172.19|170.69|400
1612891200000|2021-02-09 17:20:00|172.77|171.27|173.26|171.76|173.69|172.19|172.68|171.18|455
1612891500000|2021-02-09 17:25:00|173.25|171.75|172.84|171.34|173.27|171.77|172.7|171.2|390
1612891800000|2021-02-09 17:30:00|172.85|171.35|174.23|172.73|174.35|172.85|172.37|170.87|474
1612892100000|2021-02-09 17:35:00|174.22|172.72|175.6|174.1|175.67|174.17|174.22|172.72|483
1612892400000|2021-02-09 17:40:00|175.62|174.12|175.42|173.92|176.17|174.67|175.04|173.54|489
1612892700000|2021-02-09 17:45:00|175.45|173.95|174.21|172.71|175.91|174.41|174.04|172.54|540
1612893000000|2021-02-09 17:50:00|174.2|172.7|174.92|173.42|174.95|173.45|174.02|172.52|432
1612893300000|2021-02-09 17:55:00|174.94|173.44|174.96|173.46|175.13|173.63|174.48|172.98|389
1612893600000|2021-02-09 18:00:00|174.97|173.47|175.98|174.48|175.99|174.49|174.14|172.64|471
1612893900000|2021-02-09 18:05:00|175.99|174.49|175.81|174.31|176.29|174.79|175.5|174|413
1612894200000|2021-02-09 18:10:00|175.82|174.32|175.9|174.4|176.22|174.72|175.22|173.72|428
1612894500000|2021-02-09 18:15:00|175.86|174.36|174.72|173.22|176.07|174.57|174.59|173.09|419
1612894800000|2021-02-09 18:20:00|174.71|173.21|173.89|172.39|174.71|173.21|173.53|172.03|426
1612895100000|2021-02-09 18:25:00|173.88|172.38|174.58|173.08|174.58|173.08|173.62|172.12|459
1612895400000|2021-02-09 18:30:00|174.56|173.06|175.39|173.89|175.71|174.21|174.33|172.83|544
1612895700000|2021-02-09 18:35:00|175.38|173.88|175.12|173.62|175.38|173.88|174.76|173.26|467
1612896000000|2021-02-09 18:40:00|175.11|173.61|175.8|174.3|175.85|174.35|174.87|173.37|424
1612896300000|2021-02-09 18:45:00|175.81|174.31|175.45|173.95|175.92|174.42|175.13|173.63|383
1612896600000|2021-02-09 18:50:00|175.46|173.96|176.1|174.6|176.63|175.13|175.46|173.96|429
1612896900000|2021-02-09 18:55:00|176.12|174.62|177.21|175.71|177.21|175.71|176.11|174.61|451
1612897200000|2021-02-09 19:00:00|177.2|175.7|176.75|175.25|177.43|175.93|176.42|174.92|448
1612897500000|2021-02-09 19:05:00|176.74|175.24|178.35|176.85|178.35|176.85|176.72|175.22|363
1612897800000|2021-02-09 19:10:00|178.32|176.82|177.49|175.99|178.48|176.98|177.02|175.52|441
1612898100000|2021-02-09 19:15:00|177.5|176|177.57|176.07|177.69|176.19|177.35|175.85|372
1612898400000|2021-02-09 19:20:00|177.58|176.08|176.16|174.66|177.58|176.08|176.03|174.53|410
1612898700000|2021-02-09 19:25:00|176.15|174.65|175.78|174.28|176.45|174.95|175.65|174.15|382
1612899000000|2021-02-09 19:30:00|175.79|174.29|175.84|174.34|176.03|174.53|175.69|174.19|331
1612899300000|2021-02-09 19:35:00|175.82|174.32|175.71|174.21|175.85|174.35|175.68|174.18|233
1612899600000|2021-02-09 19:40:00|175.7|174.2|175.85|174.35|175.88|174.38|175.64|174.14|241
1612899900000|2021-02-09 19:45:00|175.86|174.36|176.07|174.57|176.59|175.09|175.76|174.26|345
1612900200000|2021-02-09 19:50:00|176.08|174.58|176.26|174.76|176.29|174.79|175.86|174.36|333
1612900500000|2021-02-09 19:55:00|176.27|174.77|176.21|174.71|176.35|174.85|175.67|174.17|341
1612900800000|2021-02-09 20:00:00|176.22|174.72|175.58|174.08|176.22|174.72|175.4|173.9|355
1612901100000|2021-02-09 20:05:00|175.59|174.09|175.18|173.68|175.62|174.12|174.96|173.46|401
1612901400000|2021-02-09 20:10:00|175.17|173.67|175.74|174.24|175.76|174.26|175.02|173.52|365
1612901700000|2021-02-09 20:15:00|175.75|174.25|174.95|173.45|175.82|174.32|174.74|173.24|391
1612902000000|2021-02-09 20:20:00|174.96|173.46|175|173.5|175.26|173.76|174.79|173.29|335
1612902300000|2021-02-09 20:25:00|174.98|173.48|174.8|173.3|175.1|173.6|174.71|173.21|269
1612902600000|2021-02-09 20:30:00|174.77|173.27|174.74|173.24|174.88|173.38|174.64|173.14|293
1612902900000|2021-02-09 20:35:00|174.73|173.23|175.58|174.08|175.59|174.09|174.65|173.15|366
1612903200000|2021-02-09 20:40:00|175.6|174.1|175.73|174.23|175.9|174.4|175.5|174|359
1612903500000|2021-02-09 20:45:00|175.72|174.22|175.84|174.34|175.87|174.37|175.5|174|246
1612903800000|2021-02-09 20:50:00|175.83|174.33|176.43|174.93|176.78|175.28|175.5|174|444
1612904100000|2021-02-09 20:55:00|176.4|174.9|176.32|174.82|176.54|175.04|175.83|174.33|444
1612904400000|2021-02-09 21:00:00|176.31|174.81|176.02|174.52|176.48|174.98|175.83|174.33|336
1612904700000|2021-02-09 21:05:00|176.01|174.51|176.44|174.94|176.46|174.96|175.72|174.22|314
1612905000000|2021-02-09 21:10:00|176.45|174.95|176.11|174.61|176.54|175.04|175.95|174.45|285
1612905300000|2021-02-09 21:15:00|176.13|174.63|176.36|174.86|176.38|174.88|175.86|174.36|256
1612905600000|2021-02-09 21:20:00|176.34|174.84|176.59|175.09|176.63|175.13|175.76|174.26|272
1612905900000|2021-02-09 21:25:00|176.58|175.08|177.02|175.52|177.07|175.57|176.58|175.08|232
1612906200000|2021-02-09 21:30:00|176.99|175.49|176.39|174.89|176.99|175.49|176.16|174.66|318
1612906500000|2021-02-09 21:35:00|176.42|174.92|176.37|174.87|176.59|175.09|176.24|174.74|229
1612906800000|2021-02-09 21:40:00|176.36|174.86|177.26|175.76|177.36|175.86|176.3|174.8|357
1612907100000|2021-02-09 21:45:00|177.27|175.77|178.92|177.42|179.05|177.55|177.25|175.75|420
1612907400000|2021-02-09 21:50:00|178.91|177.41|178.2|176.7|179.03|177.53|177.91|176.41|337
1612907700000|2021-02-09 21:55:00|178.21|176.71|177.8|176.3|178.6|177.1|177.8|176.3|343
1612908000000|2021-02-09 22:00:00|177.79|176.29|176.37|174.87|177.79|176.29|176.09|174.59|416
1612908300000|2021-02-09 22:05:00|176.34|174.84|174.83|173.33|176.4|174.9|174.83|173.33|462
1612908600000|2021-02-09 22:10:00|174.84|173.34|175.51|174.01|175.62|174.12|174.69|173.19|334
1612908900000|2021-02-09 22:15:00|175.5|174|175.51|174.01|175.8|174.3|175.33|173.83|218
1612909200000|2021-02-09 22:20:00|175.5|174|175.94|174.44|176.08|174.58|175.5|174|206
1612909500000|2021-02-09 22:25:00|175.95|174.45|176.4|174.9|176.43|174.93|175.93|174.43|205
1612909800000|2021-02-09 22:30:00|176.39|174.89|177.67|176.17|177.67|176.17|176.39|174.89|236
1612910100000|2021-02-09 22:35:00|177.66|176.16|177.8|176.3|177.94|176.44|177.61|176.11|171
1612910400000|2021-02-09 22:40:00|177.81|176.31|176.37|174.87|177.82|176.32|176.37|174.87|246
1612910700000|2021-02-09 22:45:00|176.36|174.86|176.35|174.85|176.46|174.96|176.21|174.71|239
1612911000000|2021-02-09 22:50:00|176.4|174.9|176.38|174.88|176.46|174.96|176.18|174.68|133
1612911300000|2021-02-09 22:55:00|176.37|174.87|176.35|174.85|176.45|174.95|176.3|174.8|82
1612911600000|2021-02-09 23:00:00|176.36|174.86|175.78|174.28|176.45|174.95|175.78|174.28|124
1612911900000|2021-02-09 23:05:00|175.76|174.26|174.13|172.63|175.76|174.26|173.96|172.46|254
1612912200000|2021-02-09 23:10:00|174.11|172.61|173.4|171.9|174.2|172.7|173.39|171.89|199
1612912500000|2021-02-09 23:15:00|173.41|171.91|175.53|174.03|175.53|174.03|173.33|171.83|329
1612912800000|2021-02-09 23:20:00|175.54|174.04|176.22|174.72|176.25|174.75|175.17|173.67|239
1612913100000|2021-02-09 23:25:00|176.25|174.75|178.63|177.13|178.64|177.14|176.23|174.73|327
1612913400000|2021-02-09 23:30:00|178.62|177.12|178.73|177.23|178.77|177.27|177.34|175.84|461
1612913700000|2021-02-09 23:35:00|178.74|177.24|179.28|177.78|179.32|177.82|178.62|177.12|313
1612914000000|2021-02-09 23:40:00|179.29|177.79|181.44|179.94|181.44|179.94|179.2|177.7|361
1612914300000|2021-02-09 23:45:00|181.42|179.92|183.54|182.04|184.43|182.93|181.39|179.89|570
1612914600000|2021-02-09 23:50:00|183.64|182.14|183.59|182.09|185.14|183.64|182.66|181.16|641
1612914900000|2021-02-09 23:55:00|183.6|182.1|182.42|180.92|184.16|182.66|182.39|180.89|512
1612915200000|2021-02-10 00:00:00|182.4|180.9|182.39|180.89|184.34|182.84|182.38|180.88|595
1612915500000|2021-02-10 00:05:00|182.38|180.88|181.84|180.34|182.38|180.88|180.85|179.35|634
1612915800000|2021-02-10 00:10:00|181.83|180.33|182.85|181.35|183.15|181.65|180.01|178.51|599
1612916100000|2021-02-10 00:15:00|182.88|181.38|183.21|181.71|183.49|181.99|181.91|180.41|660
1612916400000|2021-02-10 00:20:00|183.17|181.67|182.36|180.86|183.68|182.18|182.21|180.71|645
1612916700000|2021-02-10 00:25:00|182.38|180.88|182.66|181.16|183.18|181.68|182.38|180.88|631
1612917000000|2021-02-10 00:30:00|182.64|181.14|181.48|179.98|182.75|181.25|181.4|179.9|641
1612917300000|2021-02-10 00:35:00|181.5|180|182.09|180.59|182.43|180.93|181.47|179.97|691
1612917600000|2021-02-10 00:40:00|182.08|180.58|181.2|179.7|182.44|180.94|181.12|179.62|641
1612917900000|2021-02-10 00:45:00|181.15|179.65|180.36|178.86|181.57|180.07|180.3|178.8|662
1612918200000|2021-02-10 00:50:00|180.37|178.87|179.95|178.45|180.68|179.18|179.82|178.32|646
1612918500000|2021-02-10 00:55:00|179.94|178.44|180.19|178.69|180.63|179.13|179.86|178.36|732
1612918800000|2021-02-10 01:00:00|180.18|178.68|180.62|179.12|180.74|179.24|180.12|178.62|511
1612919100000|2021-02-10 01:05:00|180.61|179.11|180.83|179.33|181.18|179.68|180.61|179.11|668
1612919400000|2021-02-10 01:10:00|180.84|179.34|182.88|181.38|182.91|181.41|180.83|179.33|702
1612919700000|2021-02-10 01:15:00|182.89|181.39|182.66|181.16|182.98|181.48|182.28|180.78|650
1612920000000|2021-02-10 01:20:00|182.6|181.1|181.53|180.03|182.91|181.41|181.24|179.74|764
1612920300000|2021-02-10 01:25:00|181.55|180.05|181.85|180.35|181.93|180.43|181.13|179.63|644
1612920600000|2021-02-10 01:30:00|181.87|180.37|182.42|180.92|182.46|180.96|181.2|179.7|562
1612920900000|2021-02-10 01:35:00|182.43|180.93|182.01|180.51|182.82|181.32|181.53|180.03|652
1612921200000|2021-02-10 01:40:00|182|180.5|182.43|180.93|182.52|181.02|181.71|180.21|662
1612921500000|2021-02-10 01:45:00|182.44|180.94|183.69|182.19|183.7|182.2|182.36|180.86|606
1612921800000|2021-02-10 01:50:00|183.68|182.18|185.55|184.05|185.85|184.35|183.58|182.08|705
1612922100000|2021-02-10 01:55:00|185.56|184.06|189.85|188.35|190.42|188.92|185.47|183.97|844
1612922400000|2021-02-10 02:00:00|189.91|188.41|187.9|186.4|190.32|188.82|187.87|186.37|907
1612922700000|2021-02-10 02:05:00|187.91|186.41|188.59|187.09|190.34|188.84|187.9|186.4|732
1612923000000|2021-02-10 02:10:00|188.6|187.1|188.55|187.05|190.18|188.68|187.92|186.42|798
1612923300000|2021-02-10 02:15:00|188.56|187.06|190.61|189.11|190.62|189.12|188.42|186.92|665
1612923600000|2021-02-10 02:20:00|190.59|189.09|193.06|191.56|193.3|191.8|190.56|189.06|813
1612923900000|2021-02-10 02:25:00|193.08|191.58|192.27|190.77|193.43|191.93|192.05|190.55|732
1612924200000|2021-02-10 02:30:00|192.31|190.81|193.8|192.3|193.83|192.33|191.76|190.26|688
1612924500000|2021-02-10 02:35:00|194.1|192.6|193.55|192.05|194.83|193.33|192.96|191.46|856
1612924800000|2021-02-10 02:40:00|193.47|191.97|193.38|191.88|194.34|192.84|192.76|191.26|693
1612925100000|2021-02-10 02:45:00|193.34|191.84|192.59|191.09|193.35|191.85|191.9|190.4|739
1612925400000|2021-02-10 02:50:00|192.57|191.07|191.96|190.46|192.57|191.07|191.44|189.94|782
1612925700000|2021-02-10 02:55:00|191.95|190.45|190.89|189.39|191.95|190.45|190.65|189.15|772
1612926000000|2021-02-10 03:00:00|190.91|189.41|189.59|188.09|191.47|189.97|188.53|187.03|862
1612926300000|2021-02-10 03:05:00|189.6|188.1|190.12|188.62|190.53|189.03|189.38|187.88|735
1612926600000|2021-02-10 03:10:00|190.11|188.61|191.95|190.45|191.98|190.48|190.08|188.58|781
1612926900000|2021-02-10 03:15:00|191.94|190.44|192.29|190.79|192.55|191.05|191.69|190.19|744
1612927200000|2021-02-10 03:20:00|192.28|190.78|192.27|190.77|192.41|190.91|191.38|189.88|727
1612927500000|2021-02-10 03:25:00|192.25|190.75|191.5|190|192.61|191.11|191.43|189.93|696
1612927800000|2021-02-10 03:30:00|191.51|190.01|190.41|188.91|191.52|190.02|190.06|188.56|687
1612928100000|2021-02-10 03:35:00|190.42|188.92|190.25|188.75|190.49|188.99|189.49|187.99|728
1612928400000|2021-02-10 03:40:00|190.24|188.74|189.52|188.02|190.24|188.74|189.38|187.88|600
1612928700000|2021-02-10 03:45:00|189.51|188.01|189.41|187.91|189.72|188.22|188.57|187.07|704
1612929000000|2021-02-10 03:50:00|189.43|187.93|189.29|187.79|190.22|188.72|189.25|187.75|580
1612929300000|2021-02-10 03:55:00|189.3|187.8|189.64|188.14|189.87|188.37|188.89|187.39|494
1612929600000|2021-02-10 04:00:00|189.65|188.15|188.56|187.06|190.33|188.83|188.56|187.06|630
1612929900000|2021-02-10 04:05:00|188.54|187.04|187.32|185.82|188.58|187.08|186.19|184.69|783
1612930200000|2021-02-10 04:10:00|187.3|185.8|184.13|182.63|187.37|185.87|184.1|182.6|790
1612930500000|2021-02-10 04:15:00|184.12|182.62|185.59|184.09|186.19|184.69|184.11|182.61|798
1612930800000|2021-02-10 04:20:00|185.6|184.1|186.76|185.26|187.29|185.79|185.53|184.03|736
1612931100000|2021-02-10 04:25:00|186.74|185.24|186.81|185.31|187.36|185.86|186.31|184.81|692
1612931400000|2021-02-10 04:30:00|186.8|185.3|187.03|185.53|187.16|185.66|186.45|184.95|650
1612931700000|2021-02-10 04:35:00|187.02|185.52|186|184.5|187.36|185.86|186|184.5|657
1612932000000|2021-02-10 04:40:00|186.01|184.51|185.39|183.89|186.27|184.77|185.18|183.68|676
1612932300000|2021-02-10 04:45:00|185.4|183.9|186.4|184.9|186.44|184.94|185.4|183.9|723
1612932600000|2021-02-10 04:50:00|186.36|184.86|187.41|185.91|187.49|185.99|186.25|184.75|602
1612932900000|2021-02-10 04:55:00|187.4|185.9|187.69|186.19|187.78|186.28|186.93|185.43|684
1612933200000|2021-02-10 05:00:00|187.72|186.22|187.29|185.79|187.97|186.47|187.27|185.77|603
1612933500000|2021-02-10 05:05:00|187.3|185.8|188.55|187.05|188.6|187.1|187.05|185.55|582
1612933800000|2021-02-10 05:10:00|188.54|187.04|189.38|187.88|189.66|188.16|188.15|186.65|659
1612934100000|2021-02-10 05:15:00|189.36|187.86|191.19|189.69|191.7|190.2|189.36|187.86|645
1612934400000|2021-02-10 05:20:00|191.18|189.68|192.28|190.78|192.38|190.88|190.24|188.74|763
1612934700000|2021-02-10 05:25:00|192.27|190.77|191.37|189.87|192.47|190.97|191.36|189.86|726
1612935000000|2021-02-10 05:30:00|191.34|189.84|192.75|191.25|193.34|191.84|191.25|189.75|678
1612935300000|2021-02-10 05:35:00|192.74|191.24|191.6|190.1|192.77|191.27|191.43|189.93|527
1612935600000|2021-02-10 05:40:00|191.59|190.09|191.29|189.79|192.05|190.55|190.65|189.15|577
1612935900000|2021-02-10 05:45:00|191.35|189.85|190.61|189.11|191.61|190.11|190.43|188.93|695
1612936200000|2021-02-10 05:50:00|190.62|189.12|190.43|188.93|190.77|189.27|190.27|188.77|576
1612936500000|2021-02-10 05:55:00|190.42|188.92|189.86|188.36|190.52|189.02|189.57|188.07|663
1612936800000|2021-02-10 06:00:00|189.85|188.35|191.04|189.54|191.28|189.78|189.82|188.32|562
1612937100000|2021-02-10 06:05:00|191.02|189.52|192.23|190.73|192.23|190.73|190.64|189.14|636
1612937400000|2021-02-10 06:10:00|192.24|190.74|192.07|190.57|192.3|190.8|191.37|189.87|678
1612937700000|2021-02-10 06:15:00|192.06|190.56|192.53|191.03|192.7|191.2|191.82|190.32|692
1612938000000|2021-02-10 06:20:00|192.54|191.04|193.88|192.38|194.63|193.13|192.48|190.98|752
1612938300000|2021-02-10 06:25:00|193.87|192.37|192.61|191.11|194.4|192.9|192.38|190.88|743
1612938600000|2021-02-10 06:30:00|192.64|191.14|192.71|191.21|193.01|191.51|192.13|190.63|533
1612938900000|2021-02-10 06:35:00|192.7|191.2|191.81|190.31|192.7|191.2|191.79|190.29|601
1612939200000|2021-02-10 06:40:00|191.8|190.3|191.95|190.45|192.45|190.95|191.66|190.16|558
1612939500000|2021-02-10 06:45:00|191.96|190.46|191.84|190.34|192.36|190.86|191.54|190.04|523
1612939800000|2021-02-10 06:50:00|191.89|190.39|191.75|190.25|192.29|190.79|191.68|190.18|499
1612940100000|2021-02-10 06:55:00|191.76|190.26|190.68|189.18|191.87|190.37|190.54|189.04|602
1612940400000|2021-02-10 07:00:00|190.69|189.19|190.84|189.34|191.46|189.96|190.49|188.99|622
1612940700000|2021-02-10 07:05:00|190.85|189.35|191.45|189.95|191.58|190.08|190.81|189.31|525
1612941000000|2021-02-10 07:10:00|191.44|189.94|191.98|190.48|192.1|190.6|190.95|189.45|482
1612941300000|2021-02-10 07:15:00|191.95|190.45|192.34|190.84|192.42|190.92|191.84|190.34|350
1612941600000|2021-02-10 07:20:00|192.33|190.83|191.68|190.18|192.99|191.49|191.6|190.1|736
1612941900000|2021-02-10 07:25:00|191.71|190.21|192.54|191.04|192.57|191.07|191.45|189.95|602
1612942200000|2021-02-10 07:30:00|192.53|191.03|192.51|191.01|193.53|192.03|192.28|190.78|593
1612942500000|2021-02-10 07:35:00|192.52|191.02|193.74|192.24|193.75|192.25|192.49|190.99|582
1612942800000|2021-02-10 07:40:00|193.75|192.25|194.39|192.89|194.4|192.9|193.63|192.13|583
1612943100000|2021-02-10 07:45:00|194.36|192.86|193.71|192.21|194.38|192.88|192.95|191.45|624
1612943400000|2021-02-10 07:50:00|193.73|192.23|193.43|191.93|194.31|192.81|193.43|191.93|555
1612943700000|2021-02-10 07:55:00|193.42|191.92|192.58|191.08|193.68|192.18|192.55|191.05|648
1612944000000|2021-02-10 08:00:00|192.59|191.09|195.92|194.42|195.93|194.43|192.55|191.05|688
1612944300000|2021-02-10 08:05:00|195.91|194.41|193.87|192.37|195.92|194.42|193.23|191.73|798
1612944600000|2021-02-10 08:10:00|193.86|192.36|192.38|190.88|194.19|192.69|192.37|190.87|687
1612944900000|2021-02-10 08:15:00|192.39|190.89|190.48|188.98|192.41|190.91|189.27|187.77|762
1612945200000|2021-02-10 08:20:00|190.45|188.95|191.46|189.96|191.82|190.32|190.36|188.86|712
1612945500000|2021-02-10 08:25:00|191.44|189.94|193.58|192.08|193.59|192.09|191.39|189.89|650
1612945800000|2021-02-10 08:30:00|193.57|192.07|193.44|191.94|194.2|192.7|193.19|191.69|722
1612946100000|2021-02-10 08:35:00|193.45|191.95|193.56|192.06|193.86|192.36|193.26|191.76|664
1612946400000|2021-02-10 08:40:00|193.55|192.05|191.43|189.93|193.66|192.16|190.98|189.48|734
1612946700000|2021-02-10 08:45:00|191.45|189.95|191.84|190.34|192.22|190.72|191.28|189.78|732
1612947000000|2021-02-10 08:50:00|191.86|190.36|192.03|190.53|192.59|191.09|191.47|189.97|653
1612947300000|2021-02-10 08:55:00|192.02|190.52|192.09|190.59|192.3|190.8|191.73|190.23|669
1612947600000|2021-02-10 09:00:00|192.08|190.58|192.03|190.53|192.17|190.67|191.51|190.01|578
1612947900000|2021-02-10 09:05:00|192.02|190.52|191.86|190.36|192.04|190.54|191.42|189.92|593
1612948200000|2021-02-10 09:10:00|191.89|190.39|192.1|190.6|192.21|190.71|191.83|190.33|533
1612948500000|2021-02-10 09:15:00|192.11|190.61|192.98|191.48|193.01|191.51|191.69|190.19|621
1612948800000|2021-02-10 09:20:00|193|191.5|193.17|191.67|193.87|192.37|192.98|191.48|672
1612949100000|2021-02-10 09:25:00|193.19|191.69|193.42|191.92|193.51|192.01|192.51|191.01|638
1612949400000|2021-02-10 09:30:00|193.43|191.93|193.7|192.2|194|192.5|193.17|191.67|639
1612949700000|2021-02-10 09:35:00|193.68|192.18|192.19|190.69|193.75|192.25|191.96|190.46|748
1612950000000|2021-02-10 09:40:00|192.32|190.82|191.12|189.62|192.39|190.89|191.09|189.59|609
1612950300000|2021-02-10 09:45:00|191.11|189.61|191.49|189.99|191.63|190.13|191.03|189.53|591
1612950600000|2021-02-10 09:50:00|191.48|189.98|189.85|188.35|191.48|189.98|189.43|187.93|688
1612950900000|2021-02-10 09:55:00|189.84|188.34|189.94|188.44|190.49|188.99|189.55|188.05|692
1612951200000|2021-02-10 10:00:00|189.95|188.45|188.88|187.38|189.95|188.45|188.39|186.89|641
1612951500000|2021-02-10 10:05:00|188.87|187.37|190.18|188.68|190.35|188.85|188.84|187.34|646
1612951800000|2021-02-10 10:10:00|190.19|188.69|192.44|190.94|192.46|190.96|190.09|188.59|551
1612952100000|2021-02-10 10:15:00|192.47|190.97|192.24|190.74|192.99|191.49|191.53|190.03|744
1612952400000|2021-02-10 10:20:00|192.22|190.72|191.35|189.85|192.43|190.93|191.09|189.59|686
1612952700000|2021-02-10 10:25:00|191.36|189.86|190.92|189.42|191.45|189.95|190.6|189.1|530
1612953000000|2021-02-10 10:30:00|190.91|189.41|190.45|188.95|191.44|189.94|190|188.5|500
1612953300000|2021-02-10 10:35:00|190.43|188.93|190.41|188.91|190.58|189.08|189.28|187.78|731
1612953600000|2021-02-10 10:40:00|190.43|188.93|190.32|188.82|190.65|189.15|190.07|188.57|601
1612953900000|2021-02-10 10:45:00|190.33|188.83|190.48|188.98|190.65|189.15|190.11|188.61|663
1612954200000|2021-02-10 10:50:00|190.49|188.99|190.15|188.65|190.78|189.28|189.41|187.91|690
1612954500000|2021-02-10 10:55:00|190.16|188.66|189.54|188.04|190.27|188.77|189.32|187.82|657
1612954800000|2021-02-10 11:00:00|189.53|188.03|189.29|187.79|189.76|188.26|189.29|187.79|571
1612955100000|2021-02-10 11:05:00|189.28|187.78|188.71|187.21|189.28|187.78|188.43|186.93|667
1612955400000|2021-02-10 11:10:00|188.75|187.25|189.14|187.64|189.19|187.69|188.75|187.25|579
1612955700000|2021-02-10 11:15:00|189.13|187.63|189.18|187.68|189.45|187.95|188.51|187.01|561
1612956000000|2021-02-10 11:20:00|189.17|187.67|189.41|187.91|189.43|187.93|189.01|187.51|475
1612956300000|2021-02-10 11:25:00|189.4|187.9|188.51|187.01|189.64|188.14|188.5|187|616
1612956600000|2021-02-10 11:30:00|188.46|186.96|188.43|186.93|189|187.5|187.61|186.11|627
1612956900000|2021-02-10 11:35:00|188.44|186.94|190.22|188.72|190.27|188.77|188.24|186.74|623
1612957200000|2021-02-10 11:40:00|190.21|188.71|189.12|187.62|190.22|188.72|188.98|187.48|675
1612957500000|2021-02-10 11:45:00|189.13|187.63|190.37|188.87|190.4|188.9|189.03|187.53|579
1612957800000|2021-02-10 11:50:00|190.36|188.86|190.47|188.97|190.47|188.97|189.73|188.23|612
1612958100000|2021-02-10 11:55:00|190.46|188.96|190.56|189.06|190.68|189.18|190.1|188.6|507
1612958400000|2021-02-10 12:00:00|190.55|189.05|188.18|186.68|190.55|189.05|187.92|186.42|708
1612958700000|2021-02-10 12:05:00|188.17|186.67|187.78|186.28|188.25|186.75|186.35|184.85|763
1612959000000|2021-02-10 12:10:00|187.76|186.26|185.91|184.41|187.76|186.26|185.29|183.79|689
1612959300000|2021-02-10 12:15:00|185.92|184.42|186.79|185.29|187.23|185.73|185.66|184.16|542
1612959600000|2021-02-10 12:20:00|186.8|185.3|186.07|184.57|187.15|185.65|186.03|184.53|504
1612959900000|2021-02-10 12:25:00|186.09|184.59|184.81|183.31|186.21|184.71|183.72|182.22|715
1612960200000|2021-02-10 12:30:00|184.82|183.32|181.42|179.92|185.33|183.83|180.34|178.84|759
1612960500000|2021-02-10 12:35:00|181.45|179.95|174.87|173.37|182.64|181.14|174.74|173.24|760
1612960800000|2021-02-10 12:40:00|174.85|173.35|177.93|176.43|178.06|176.56|172.2|170.7|910
1612961100000|2021-02-10 12:45:00|177.94|176.44|179.89|178.39|180.91|179.41|177.63|176.13|692
1612961400000|2021-02-10 12:50:00|179.93|178.43|181.04|179.54|181.04|179.54|179.65|178.15|844
1612961700000|2021-02-10 12:55:00|181.01|179.51|180.31|178.81|181.62|180.12|180.3|178.8|807
1612962000000|2021-02-10 13:00:00|180.3|178.8|182.26|180.76|182.26|180.76|178.57|177.07|890
1612962300000|2021-02-10 13:05:00|182.24|180.74|180.73|179.23|182.35|180.85|180.57|179.07|733
1612962600000|2021-02-10 13:10:00|180.71|179.21|181.96|180.46|182.09|180.59|179.52|178.02|757
1612962900000|2021-02-10 13:15:00|181.95|180.45|180.42|178.92|181.98|180.48|180.4|178.9|717
1612963200000|2021-02-10 13:20:00|180.43|178.93|180.5|179|181.01|179.51|180.24|178.74|646
1612963500000|2021-02-10 13:25:00|180.49|178.99|179.34|177.84|180.9|179.4|178.44|176.94|673
1612963800000|2021-02-10 13:30:00|179.32|177.82|179.69|178.19|180.03|178.53|178.46|176.96|800
1612964100000|2021-02-10 13:35:00|179.68|178.18|181.95|180.45|181.99|180.49|179.63|178.13|653
1612964400000|2021-02-10 13:40:00|181.96|180.46|182.97|181.47|183.02|181.52|181.65|180.15|655
1612964700000|2021-02-10 13:45:00|182.98|181.48|181.85|180.35|183.35|181.85|181.31|179.81|758
1612965000000|2021-02-10 13:50:00|181.84|180.34|182.92|181.42|183.06|181.56|181.71|180.21|711
1612965300000|2021-02-10 13:55:00|182.93|181.43|183.61|182.11|183.68|182.18|182.57|181.07|658
1612965600000|2021-02-10 14:00:00|183.6|182.1|183.3|181.8|183.6|182.1|181.18|179.68|768
1612965900000|2021-02-10 14:05:00|183.31|181.81|184.63|183.13|184.7|183.2|183.19|181.69|669
1612966200000|2021-02-10 14:10:00|184.62|183.12|184.85|183.35|184.94|183.44|184.33|182.83|678
1612966500000|2021-02-10 14:15:00|184.84|183.34|184.19|182.69|185.09|183.59|183.95|182.45|686
1612966800000|2021-02-10 14:20:00|184.18|182.68|182.12|180.62|184.22|182.72|181.53|180.03|753
1612967100000|2021-02-10 14:25:00|182.11|180.61|180.46|178.96|182.12|180.62|179.88|178.38|649
1612967400000|2021-02-10 14:30:00|180.45|178.95|177.97|176.47|180.45|178.95|177.92|176.42|642
1612967700000|2021-02-10 14:35:00|177.96|176.46|181.04|179.54|181.55|180.05|177.45|175.95|598
1612968000000|2021-02-10 14:40:00|181.09|179.59|180.78|179.28|181.1|179.6|179.65|178.15|601
1612968300000|2021-02-10 14:45:00|180.77|179.27|180.58|179.08|181.69|180.19|180.4|178.9|732
1612968600000|2021-02-10 14:50:00|180.59|179.09|180.75|179.25|181.33|179.83|179.84|178.34|718
1612968900000|2021-02-10 14:55:00|180.76|179.26|178.59|177.09|180.78|179.28|178.23|176.73|797
1612969200000|2021-02-10 15:00:00|178.6|177.1|177.82|176.32|179.25|177.75|177.24|175.74|841
1612969500000|2021-02-10 15:05:00|177.76|176.26|177.11|175.61|178.92|177.42|176.49|174.99|764
1612969800000|2021-02-10 15:10:00|177.14|175.64|179|177.5|179.23|177.73|176.31|174.81|775
1612970100000|2021-02-10 15:15:00|178.91|177.41|180.97|179.47|181.03|179.53|178.9|177.4|785
1612970400000|2021-02-10 15:20:00|180.96|179.46|178.73|177.23|180.99|179.49|178.59|177.09|753
1612970700000|2021-02-10 15:25:00|178.74|177.24|176.33|174.83|178.87|177.37|176.16|174.66|696
1612971000000|2021-02-10 15:30:00|176.32|174.82|175.48|173.98|176.97|175.47|174.42|172.92|758
1612971300000|2021-02-10 15:35:00|175.49|173.99|175.54|174.04|176.29|174.79|174.96|173.46|621
1612971600000|2021-02-10 15:40:00|175.55|174.05|174.59|173.09|175.64|174.14|174.25|172.75|649
1612971900000|2021-02-10 15:45:00|174.58|173.08|173.88|172.38|174.67|173.17|172.38|170.88|743
1612972200000|2021-02-10 15:50:00|173.87|172.37|176.44|174.94|176.76|175.26|173.82|172.32|641
1612972500000|2021-02-10 15:55:00|176.47|174.97|176.59|175.09|176.76|175.26|175.33|173.83|545
1612972800000|2021-02-10 16:00:00|176.63|175.13|176.13|174.63|177.04|175.54|175.16|173.66|703
1612973100000|2021-02-10 16:05:00|176.12|174.62|177.24|175.74|177.24|175.74|174.21|172.71|617
1612973400000|2021-02-10 16:10:00|177.25|175.75|177.92|176.42|178.74|177.24|177.08|175.58|635
1612973700000|2021-02-10 16:15:00|177.91|176.41|179.33|177.83|179.47|177.97|177.54|176.04|623
1612974000000|2021-02-10 16:20:00|179.34|177.84|180.11|178.61|180.21|178.71|179.09|177.59|582
1612974300000|2021-02-10 16:25:00|180.1|178.6|181.02|179.52|181.22|179.72|180.1|178.6|517
1612974600000|2021-02-10 16:30:00|181.04|179.54|180.41|178.91|181.14|179.64|178.66|177.16|623
1612974900000|2021-02-10 16:35:00|180.42|178.92|180.07|178.57|180.46|178.96|179.11|177.61|573
1612975200000|2021-02-10 16:40:00|180.08|178.58|179.83|178.33|180.19|178.69|179.26|177.76|529
1612975500000|2021-02-10 16:45:00|179.82|178.32|179.41|177.91|179.82|178.32|178.94|177.44|478
1612975800000|2021-02-10 16:50:00|179.44|177.94|180.22|178.72|180.26|178.76|179.39|177.89|471
1612976100000|2021-02-10 16:55:00|180.23|178.73|181.49|179.99|182.33|180.83|180.23|178.73|676
1612976400000|2021-02-10 17:00:00|181.47|179.97|179.67|178.17|181.47|179.97|179.55|178.05|512
1612976700000|2021-02-10 17:05:00|179.66|178.16|179.91|178.41|180.2|178.7|179.53|178.03|496
1612977000000|2021-02-10 17:10:00|179.92|178.42|179.21|177.71|180.77|179.27|178.85|177.35|519
1612977300000|2021-02-10 17:15:00|179.22|177.72|178.13|176.63|179.77|178.27|178.12|176.62|694
1612977600000|2021-02-10 17:20:00|178.14|176.64|178.69|177.19|178.83|177.33|178.1|176.6|558
1612977900000|2021-02-10 17:25:00|178.71|177.21|179.68|178.18|179.69|178.19|178.7|177.2|449
1612978200000|2021-02-10 17:30:00|179.69|178.19|179.84|178.34|180.26|178.76|179.6|178.1|438
1612978500000|2021-02-10 17:35:00|179.85|178.35|180.9|179.4|180.94|179.44|179.74|178.24|421
1612978800000|2021-02-10 17:40:00|180.85|179.35|181.66|180.16|182.18|180.68|180.85|179.35|492
1612979100000|2021-02-10 17:45:00|181.65|180.15|180.86|179.36|182.01|180.51|180.85|179.35|478
1612979400000|2021-02-10 17:50:00|180.85|179.35|180.95|179.45|181.42|179.92|180.8|179.3|356
1612979700000|2021-02-10 17:55:00|180.97|179.47|180.52|179.02|181.3|179.8|180.52|179.02|337
1612980000000|2021-02-10 18:00:00|180.48|178.98|180.13|178.63|180.51|179.01|179.65|178.15|367
1612980300000|2021-02-10 18:05:00|180.12|178.62|179.76|178.26|180.25|178.75|179.6|178.1|360
1612980600000|2021-02-10 18:10:00|179.77|178.27|179.03|177.53|179.91|178.41|178.86|177.36|597
1612980900000|2021-02-10 18:15:00|179.01|177.51|179.98|178.48|180.17|178.67|178.74|177.24|649
1612981200000|2021-02-10 18:20:00|179.96|178.46|181|179.5|181.1|179.6|179.94|178.44|502
1612981500000|2021-02-10 18:25:00|181.01|179.51|180.14|178.64|181.31|179.81|180.14|178.64|552
1612981800000|2021-02-10 18:30:00|180.15|178.65|180.37|178.87|180.49|178.99|179.97|178.47|603
1612982100000|2021-02-10 18:35:00|180.38|178.88|180.55|179.05|181.03|179.53|180.16|178.66|522
1612982400000|2021-02-10 18:40:00|180.54|179.04|180.73|179.23|181.39|179.89|180.25|178.75|574
1612982700000|2021-02-10 18:45:00|180.75|179.25|180.82|179.32|181.45|179.95|180.49|178.99|600
1612983000000|2021-02-10 18:50:00|180.81|179.31|180.85|179.35|180.99|179.49|180.69|179.19|454
1612983300000|2021-02-10 18:55:00|180.86|179.36|181.73|180.23|181.78|180.28|180.79|179.29|565
1612983600000|2021-02-10 19:00:00|181.72|180.22|182.24|180.74|182.51|181.01|180.46|178.96|692
1612983900000|2021-02-10 19:05:00|182.23|180.73|180.65|179.15|182.23|180.73|180.48|178.98|676
1612984200000|2021-02-10 19:10:00|180.58|179.08|179.84|178.34|180.59|179.09|179.24|177.74|629
1612984500000|2021-02-10 19:15:00|179.81|178.31|178.46|176.96|180.66|179.16|177.9|176.4|728
1612984800000|2021-02-10 19:20:00|178.45|176.95|177.95|176.45|178.73|177.23|177.87|176.37|501
1612985100000|2021-02-10 19:25:00|177.94|176.44|178.04|176.54|178.34|176.84|177.79|176.29|546
1612985400000|2021-02-10 19:30:00|178.05|176.55|178.53|177.03|178.64|177.14|177.85|176.35|524
1612985700000|2021-02-10 19:35:00|178.54|177.04|179.43|177.93|179.55|178.05|178.53|177.03|381
1612986000000|2021-02-10 19:40:00|179.44|177.94|180.26|178.76|180.3|178.8|179.42|177.92|409
1612986300000|2021-02-10 19:45:00|180.31|178.81|180.47|178.97|180.62|179.12|179.86|178.36|418
1612986600000|2021-02-10 19:50:00|180.48|178.98|180.54|179.04|180.81|179.31|180.48|178.98|423
1612986900000|2021-02-10 19:55:00|180.55|179.05|180.44|178.94|180.69|179.19|180.2|178.7|436
1612987200000|2021-02-10 20:00:00|180.45|178.95|180.4|178.9|180.77|179.27|180.4|178.9|497
1612987500000|2021-02-10 20:05:00|180.39|178.89|179.43|177.93|180.49|178.99|179.39|177.89|470
1612987800000|2021-02-10 20:10:00|179.44|177.94|179.29|177.79|179.59|178.09|179.11|177.61|499
1612988100000|2021-02-10 20:15:00|179.28|177.78|178.22|176.72|179.36|177.86|178.19|176.69|460
1612988400000|2021-02-10 20:20:00|178.23|176.73|177.81|176.31|178.23|176.73|177.72|176.22|582
1612988700000|2021-02-10 20:25:00|177.8|176.3|177.52|176.02|177.94|176.44|177.32|175.82|499
1612989000000|2021-02-10 20:30:00|177.53|176.03|176.62|175.12|177.67|176.17|176.59|175.09|385
1612989300000|2021-02-10 20:35:00|176.6|175.1|176.54|175.04|177.07|175.57|176.32|174.82|558
1612989600000|2021-02-10 20:40:00|176.53|175.03|175.69|174.19|176.57|175.07|175.37|173.87|655
1612989900000|2021-02-10 20:45:00|175.66|174.16|175.93|174.43|176.28|174.78|175.66|174.16|588
1612990200000|2021-02-10 20:50:00|175.94|174.44|176.4|174.9|176.45|174.95|175.82|174.32|468
1612990500000|2021-02-10 20:55:00|176.41|174.91|176.19|174.69|176.68|175.18|175.76|174.26|426
1612990800000|2021-02-10 21:00:00|176.2|174.7|176.42|174.92|177.18|175.68|175.95|174.45|568
1612991100000|2021-02-10 21:05:00|176.41|174.91|177.95|176.45|178.09|176.59|176.36|174.86|577
1612991400000|2021-02-10 21:10:00|177.96|176.46|177.44|175.94|178.18|176.68|177.29|175.79|525
1612991700000|2021-02-10 21:15:00|177.43|175.93|177.25|175.75|177.47|175.97|176.6|175.1|490
1612992000000|2021-02-10 21:20:00|177.24|175.74|177.24|175.74|177.59|176.09|176.98|175.48|412
1612992300000|2021-02-10 21:25:00|177.25|175.75|178.12|176.62|178.67|177.17|177.16|175.66|549
1612992600000|2021-02-10 21:30:00|178.13|176.63|178.57|177.07|178.66|177.16|177.45|175.95|484
1612992900000|2021-02-10 21:35:00|178.56|177.06|179.1|177.6|179.1|177.6|178.22|176.72|587
1612993200000|2021-02-10 21:40:00|179.15|177.65|179.53|178.03|179.66|178.16|178.97|177.47|527
1612993500000|2021-02-10 21:45:00|179.54|178.04|180.15|178.65|180.22|178.72|179.54|178.04|481
1612993800000|2021-02-10 21:50:00|180.13|178.63|180.36|178.86|181.21|179.71|180.12|178.62|537
1612994100000|2021-02-10 21:55:00|180.35|178.85|181|179.5|181.05|179.55|180.21|178.71|538
1612994400000|2021-02-10 22:00:00|181.01|179.51|180.02|178.52|181.01|179.51|179.78|178.28|411
1612994700000|2021-02-10 22:05:00|180.03|178.53|180.22|178.72|180.22|178.72|179.7|178.2|406
1612995000000|2021-02-10 22:10:00|180.23|178.73|180.67|179.17|180.74|179.24|180.23|178.73|325
1612995300000|2021-02-10 22:15:00|180.66|179.16|180.81|179.31|180.87|179.37|180.65|179.15|253
1612995600000|2021-02-10 22:20:00|180.77|179.27|181.53|180.03|181.63|180.13|180.77|179.27|330
1612995900000|2021-02-10 22:25:00|181.54|180.04|182.17|180.67|182.19|180.69|181.54|180.04|333
1612996200000|2021-02-10 22:30:00|182.16|180.66|181.1|179.6|182.17|180.67|181.08|179.58|318
1612996500000|2021-02-10 22:35:00|181.11|179.61|181.64|180.14|181.77|180.27|181.1|179.6|269
1612996800000|2021-02-10 22:40:00|181.61|180.11|181.98|180.48|182.01|180.51|181.19|179.69|287
1612997100000|2021-02-10 22:45:00|181.97|180.47|181.36|179.86|181.97|180.47|181.36|179.86|362
1612997400000|2021-02-10 22:50:00|181.37|179.87|181.92|180.42|181.92|180.42|181.22|179.72|370
1612997700000|2021-02-10 22:55:00|181.88|180.38|182.67|181.17|182.83|181.33|181.76|180.26|407
1612998000000|2021-02-10 23:00:00|182.68|181.18|181.72|180.22|182.79|181.29|181.2|179.7|633
1612998300000|2021-02-10 23:05:00|181.7|180.2|183.29|181.79|183.3|181.8|181.69|180.19|560
1612998600000|2021-02-10 23:10:00|183.32|181.82|181.99|180.49|183.49|181.99|181.97|180.47|510
1612998900000|2021-02-10 23:15:00|181.98|180.48|181.12|179.62|182.22|180.72|180.95|179.45|534
1612999200000|2021-02-10 23:20:00|181.1|179.6|181.99|180.49|182.14|180.64|181.09|179.59|492
1612999500000|2021-02-10 23:25:00|181.98|180.48|182.7|181.2|183.15|181.65|181.97|180.47|546
1612999800000|2021-02-10 23:30:00|182.71|181.21|184.14|182.64|184.21|182.71|182.71|181.21|632
1613000100000|2021-02-10 23:35:00|184.15|182.65|184.27|182.77|184.41|182.91|183.9|182.4|556
1613000400000|2021-02-10 23:40:00|184.26|182.76|183.87|182.37|184.35|182.85|183.79|182.29|506
1613000700000|2021-02-10 23:45:00|183.86|182.36|182.78|181.28|184.39|182.89|182.57|181.07|643
1613001000000|2021-02-10 23:50:00|182.8|181.3|182.54|181.04|182.81|181.31|182.09|180.59|516
1613001300000|2021-02-10 23:55:00|182.56|181.06|182.65|181.15|183.35|181.85|182.47|180.97|560
1613001600000|2021-02-11 00:00:00|182.67|181.17|181.84|180.34|184.09|182.59|181.35|179.85|770
1613001900000|2021-02-11 00:05:00|181.83|180.33|181.35|179.85|182.14|180.64|181.2|179.7|716
1613002200000|2021-02-11 00:10:00|181.34|179.84|180.17|178.67|181.36|179.86|179.96|178.46|664
1613002500000|2021-02-11 00:15:00|180.28|178.78|181.01|179.51|181.06|179.56|180.24|178.74|603
1613002800000|2021-02-11 00:20:00|181|179.5|181.47|179.97|181.93|180.43|180.66|179.16|582
1613003100000|2021-02-11 00:25:00|181.46|179.96|182.29|180.79|182.29|180.79|181.36|179.86|631
1613003400000|2021-02-11 00:30:00|182.28|180.78|183.16|181.66|183.23|181.73|182.27|180.77|639
1613003700000|2021-02-11 00:35:00|183.15|181.65|182.24|180.74|183.22|181.72|182.2|180.7|577
1613004000000|2021-02-11 00:40:00|182.22|180.72|180.74|179.24|182.22|180.72|180.48|178.98|675
1613004300000|2021-02-11 00:45:00|180.73|179.23|178.02|176.52|180.76|179.26|177.97|176.47|801
1613004600000|2021-02-11 00:50:00|178.04|176.54|177.98|176.48|179.11|177.61|177.98|176.48|783
1613004900000|2021-02-11 00:55:00|177.99|176.49|178.76|177.26|179|177.5|177.97|176.47|678
1613005200000|2021-02-11 01:00:00|178.77|177.27|179.03|177.53|179.58|178.08|178.74|177.24|510
1613005500000|2021-02-11 01:05:00|179.02|177.52|178.16|176.66|179.52|178.02|178.05|176.55|585
1613005800000|2021-02-11 01:10:00|178.14|176.64|177.39|175.89|178.44|176.94|177.04|175.54|679
1613006100000|2021-02-11 01:15:00|177.38|175.88|177.81|176.31|178.79|177.29|176.67|175.17|665
1613006400000|2021-02-11 01:20:00|177.73|176.23|178.58|177.08|179.23|177.73|177.69|176.19|532
1613006700000|2021-02-11 01:25:00|178.59|177.09|179.15|177.65|179.36|177.86|178.59|177.09|463
1613007000000|2021-02-11 01:30:00|179.16|177.66|179.32|177.82|179.64|178.14|178.47|176.97|626
1613007300000|2021-02-11 01:35:00|179.34|177.84|178.87|177.37|179.49|177.99|178.79|177.29|532
1613007600000|2021-02-11 01:40:00|178.86|177.36|178.64|177.14|179|177.5|178.31|176.81|517
1613007900000|2021-02-11 01:45:00|178.62|177.12|179.2|177.7|179.24|177.74|178.42|176.92|460
1613008200000|2021-02-11 01:50:00|179.21|177.71|179.21|177.71|179.34|177.84|178.63|177.13|520
1613008500000|2021-02-11 01:55:00|179.22|177.72|178.26|176.76|179.4|177.9|178.26|176.76|556
1613008800000|2021-02-11 02:00:00|178.25|176.75|179.53|178.03|179.6|178.1|178.25|176.75|539
1613009100000|2021-02-11 02:05:00|179.52|178.02|179.98|178.48|180.62|179.12|179.52|178.02|583
1613009400000|2021-02-11 02:10:00|179.97|178.47|180.41|178.91|180.45|178.95|179.31|177.81|601
1613009700000|2021-02-11 02:15:00|180.4|178.9|180.58|179.08|180.67|179.17|179.81|178.31|554
1613010000000|2021-02-11 02:20:00|180.59|179.09|180.43|178.93|180.6|179.1|180.38|178.88|290
1613010300000|2021-02-11 02:25:00|180.44|178.94|180.61|179.11|180.72|179.22|180.36|178.86|249
1613010600000|2021-02-11 02:30:00|180.58|179.08|180.52|179.02|180.73|179.23|180.48|178.98|287
1613010900000|2021-02-11 02:35:00|180.51|179.01|180.81|179.31|180.81|179.31|180.51|179.01|186
1613011200000|2021-02-11 02:40:00|180.8|179.3|180.51|179.01|180.82|179.32|180.47|178.97|265
1613011500000|2021-02-11 02:45:00|180.52|179.02|180.78|179.28|180.82|179.32|180.42|178.92|299
1613011800000|2021-02-11 02:50:00|180.79|179.29|181.18|179.68|181.2|179.7|180.76|179.26|313
1613012100000|2021-02-11 02:55:00|181.19|179.69|181.28|179.78|181.3|179.8|181.05|179.55|299
1613012400000|2021-02-11 03:00:00|181.29|179.79|180.8|179.3|181.29|179.79|180.7|179.2|307
1613012700000|2021-02-11 03:05:00|180.81|179.31|181.47|179.97|181.49|179.99|180.81|179.31|252
1613013000000|2021-02-11 03:10:00|181.48|179.98|181.22|179.72|181.73|180.23|181.04|179.54|292
1613013300000|2021-02-11 03:15:00|181.2|179.7|181.18|179.68|181.34|179.84|181.02|179.52|280
1613013600000|2021-02-11 03:20:00|181.19|179.69|182.32|180.82|182.35|180.85|181.17|179.67|376
1613013900000|2021-02-11 03:25:00|182.31|180.81|181.9|180.4|182.32|180.82|181.77|180.27|327
1613014200000|2021-02-11 03:30:00|181.91|180.41|181.83|180.33|182.11|180.61|181.77|180.27|257
1613014500000|2021-02-11 03:35:00|181.84|180.34|181.94|180.44|182.01|180.51|181.75|180.25|221
1613014800000|2021-02-11 03:40:00|181.95|180.45|181.13|179.63|181.97|180.47|181.13|179.63|318
1613015100000|2021-02-11 03:45:00|181.14|179.64|181.16|179.66|181.34|179.84|181.08|179.58|306
1613015400000|2021-02-11 03:50:00|181.15|179.65|182.65|181.15|182.67|181.17|181.12|179.62|396
1613015700000|2021-02-11 03:55:00|182.66|181.16|182.94|181.44|183.48|181.98|182.65|181.15|604
1613016000000|2021-02-11 04:00:00|182.96|181.46|182.95|181.45|183.61|182.11|182.91|181.41|532
1613016300000|2021-02-11 04:05:00|182.96|181.46|182.5|181|182.98|181.48|181.97|180.47|688
1613016600000|2021-02-11 04:10:00|182.51|181.01|182.31|180.81|183.11|181.61|182.31|180.81|408
1613016900000|2021-02-11 04:15:00|182.29|180.79|181.65|180.15|182.39|180.89|181.63|180.13|412
1613017200000|2021-02-11 04:20:00|181.66|180.16|180.65|179.15|181.66|180.16|180.61|179.11|348
1613017500000|2021-02-11 04:25:00|180.64|179.14|181.19|179.69|181.47|179.97|180.64|179.14|458
1613017800000|2021-02-11 04:30:00|181.2|179.7|180.75|179.25|181.22|179.72|180.75|179.25|475
1613018100000|2021-02-11 04:35:00|180.76|179.26|180.58|179.08|180.83|179.33|180.55|179.05|543
1613018400000|2021-02-11 04:40:00|180.59|179.09|180.54|179.04|180.72|179.22|180.46|178.96|466
1613018700000|2021-02-11 04:45:00|180.55|179.05|180.53|179.03|180.8|179.3|180.39|178.89|385
1613019000000|2021-02-11 04:50:00|180.52|179.02|180.66|179.16|180.72|179.22|180.33|178.83|321
1613019300000|2021-02-11 04:55:00|180.67|179.17|180.54|179.04|180.68|179.18|180.33|178.83|321
1613019600000|2021-02-11 05:00:00|180.55|179.05|181.04|179.54|181.04|179.54|179.62|178.12|608
1613019900000|2021-02-11 05:05:00|181.03|179.53|179.54|178.04|181.54|180.04|179.48|177.98|621
1613020200000|2021-02-11 05:10:00|179.53|178.03|179.3|177.8|179.89|178.39|179.24|177.74|567
1613020500000|2021-02-11 05:15:00|179.28|177.78|180.31|178.81|180.57|179.07|179.26|177.76|472
1613020800000|2021-02-11 05:20:00|180.3|178.8|180.16|178.66|180.51|179.01|180.01|178.51|438
1613021100000|2021-02-11 05:25:00|180.15|178.65|179.55|178.05|180.57|179.07|179.35|177.85|430
1613021400000|2021-02-11 05:30:00|179.54|178.04|180.08|178.58|180.08|178.58|179.03|177.53|558
1613021700000|2021-02-11 05:35:00|180.09|178.59|180.27|178.77|180.47|178.97|180.07|178.57|415
1613022000000|2021-02-11 05:40:00|180.3|178.8|180.51|179.01|180.53|179.03|179.84|178.34|481
1613022300000|2021-02-11 05:45:00|180.52|179.02|180.44|178.94|180.61|179.11|180.18|178.68|439
1613022600000|2021-02-11 05:50:00|180.43|178.93|180.48|178.98|180.74|179.24|180.23|178.73|501
1613022900000|2021-02-11 05:55:00|180.47|178.97|179.92|178.42|180.48|178.98|179.76|178.26|403
1613023200000|2021-02-11 06:00:00|179.91|178.41|181.05|179.55|181.05|179.55|179.84|178.34|482
1613023500000|2021-02-11 06:05:00|181.02|179.52|182.33|180.83|182.56|181.06|180.99|179.49|503
1613023800000|2021-02-11 06:10:00|182.31|180.81|181.98|180.48|182.76|181.26|181.78|180.28|573
1613024100000|2021-02-11 06:15:00|181.97|180.47|181.93|180.43|182.46|180.96|181.8|180.3|501
1613024400000|2021-02-11 06:20:00|181.94|180.44|182.5|181|182.52|181.02|181.56|180.06|539
1613024700000|2021-02-11 06:25:00|182.49|180.99|181.33|179.83|182.56|181.06|181.33|179.83|423
1613025000000|2021-02-11 06:30:00|181.34|179.84|181.98|180.48|182.43|180.93|181.34|179.84|425
1613025300000|2021-02-11 06:35:00|181.97|180.47|180.48|178.98|181.98|180.48|180.37|178.87|536
1613025600000|2021-02-11 06:40:00|180.46|178.96|180.3|178.8|180.5|179|179.7|178.2|575
1613025900000|2021-02-11 06:45:00|180.29|178.79|180.29|178.79|180.4|178.9|179.85|178.35|521
1613026200000|2021-02-11 06:50:00|180.26|178.76|180.49|178.99|180.66|179.16|180.26|178.76|430
1613026500000|2021-02-11 06:55:00|180.5|179|180.83|179.33|180.98|179.48|180.49|178.99|448
1613026800000|2021-02-11 07:00:00|180.84|179.34|181.53|180.03|181.64|180.14|180.83|179.33|360
1613027100000|2021-02-11 07:05:00|181.52|180.02|182.99|181.49|183|181.5|181.33|179.83|534
1613027400000|2021-02-11 07:10:00|182.98|181.48|182.94|181.44|183.04|181.54|182.61|181.11|602
1613027700000|2021-02-11 07:15:00|182.98|181.48|182.81|181.31|183.58|182.08|182.71|181.21|590
1613028000000|2021-02-11 07:20:00|182.83|181.33|183.11|181.61|183.48|181.98|182.58|181.08|583
1613028300000|2021-02-11 07:25:00|183.13|181.63|182.7|181.2|183.32|181.82|182.68|181.18|453
1613028600000|2021-02-11 07:30:00|182.65|181.15|183.12|181.62|183.13|181.63|182.56|181.06|429
1613028900000|2021-02-11 07:35:00|183.13|181.63|182.97|181.47|183.38|181.88|182.92|181.42|423
1613029200000|2021-02-11 07:40:00|182.98|181.48|182.32|180.82|183.08|181.58|182.22|180.72|390
1613029500000|2021-02-11 07:45:00|182.33|180.83|181.76|180.26|182.74|181.24|181.62|180.12|394
1613029800000|2021-02-11 07:50:00|181.75|180.25|182.32|180.82|182.52|181.02|181.44|179.94|502
1613030100000|2021-02-11 07:55:00|182.31|180.81|182.15|180.65|182.44|180.94|182.07|180.57|331
1613030400000|2021-02-11 08:00:00|182.16|180.66|181.81|180.31|182.93|181.43|181.7|180.2|573
1613030700000|2021-02-11 08:05:00|181.82|180.32|183.01|181.51|183.05|181.55|181.8|180.3|515
1613031000000|2021-02-11 08:10:00|183|181.5|183.9|182.4|185.46|183.96|182.78|181.28|640
1613031300000|2021-02-11 08:15:00|183.89|182.39|185.59|184.09|185.75|184.25|183.83|182.33|707
1613031600000|2021-02-11 08:20:00|185.61|184.11|185.24|183.74|185.93|184.43|185.21|183.71|660
1613031900000|2021-02-11 08:25:00|185.25|183.75|184.96|183.46|185.42|183.92|184.61|183.11|578
1613032200000|2021-02-11 08:30:00|184.95|183.45|185.96|184.46|186.09|184.59|184.95|183.45|524
1613032500000|2021-02-11 08:35:00|185.97|184.47|186.48|184.98|186.51|185.01|185.86|184.36|522
1613032800000|2021-02-11 08:40:00|186.49|184.99|186.49|184.99|186.55|185.05|185.94|184.44|526
1613033100000|2021-02-11 08:45:00|186.5|185|186.19|184.69|186.66|185.16|185.68|184.18|588
1613033400000|2021-02-11 08:50:00|186.2|184.7|186.61|185.11|186.84|185.34|186.07|184.57|512
1613033700000|2021-02-11 08:55:00|186.6|185.1|187.61|186.11|187.69|186.19|186.4|184.9|663
1613034000000|2021-02-11 09:00:00|187.6|186.1|186.82|185.32|187.9|186.4|186.43|184.93|676
1613034300000|2021-02-11 09:05:00|186.83|185.33|186.33|184.83|186.83|185.33|186.18|184.68|433
1613034600000|2021-02-11 09:10:00|186.34|184.84|185.81|184.31|186.61|185.11|185.73|184.23|516
1613034900000|2021-02-11 09:15:00|185.79|184.29|186.25|184.75|186.43|184.93|185.75|184.25|486
1613035200000|2021-02-11 09:20:00|186.24|184.74|186.2|184.7|186.43|184.93|186.03|184.53|460
1613035500000|2021-02-11 09:25:00|186.21|184.71|186.31|184.81|186.34|184.84|186.01|184.51|460
1613035800000|2021-02-11 09:30:00|186.32|184.82|186.52|185.02|186.99|185.49|186.11|184.61|532
1613036100000|2021-02-11 09:35:00|186.53|185.03|187.26|185.76|187.28|185.78|186.53|185.03|454
1613036400000|2021-02-11 09:40:00|187.25|185.75|187.07|185.57|187.31|185.81|186.89|185.39|520
1613036700000|2021-02-11 09:45:00|187.08|185.58|187.9|186.4|188.01|186.51|187.01|185.51|518
1613037000000|2021-02-11 09:50:00|187.91|186.41|188.37|186.87|188.69|187.19|187.78|186.28|648
1613037300000|2021-02-11 09:55:00|188.39|186.89|189.37|187.87|189.44|187.94|188.38|186.88|572
1613037600000|2021-02-11 10:00:00|189.38|187.88|189.29|187.79|190.23|188.73|189.04|187.54|676
1613037900000|2021-02-11 10:05:00|189.3|187.8|188.79|187.29|189.35|187.85|188.71|187.21|640
1613038200000|2021-02-11 10:10:00|188.78|187.28|188.1|186.6|188.79|187.29|187.92|186.42|477
1613038500000|2021-02-11 10:15:00|188.11|186.61|188.19|186.69|188.29|186.79|187.99|186.49|448
1613038800000|2021-02-11 10:20:00|188.18|186.68|188.52|187.02|188.59|187.09|188.1|186.6|437
1613039100000|2021-02-11 10:25:00|188.51|187.01|187.52|186.02|188.53|187.03|187.39|185.89|538
1613039400000|2021-02-11 10:30:00|187.56|186.06|187.94|186.44|188.03|186.53|187.28|185.78|413
1613039700000|2021-02-11 10:35:00|187.95|186.45|188.41|186.91|188.41|186.91|187.85|186.35|388
1613040000000|2021-02-11 10:40:00|188.42|186.92|188.96|187.46|189.38|187.88|188.3|186.8|580
1613040300000|2021-02-11 10:45:00|188.98|187.48|189.67|188.17|190.39|188.89|188.95|187.45|597
1613040600000|2021-02-11 10:50:00|189.68|188.18|190.04|188.54|190.46|188.96|189.68|188.18|509
1613040900000|2021-02-11 10:55:00|190.03|188.53|189.52|188.02|190.03|188.53|189.45|187.95|605
1613041200000|2021-02-11 11:00:00|189.53|188.03|188.73|187.23|190.15|188.65|188.71|187.21|571
1613041500000|2021-02-11 11:05:00|188.72|187.22|189.05|187.55|189.34|187.84|188.72|187.22|560
1613041800000|2021-02-11 11:10:00|189.04|187.54|188.62|187.12|189.5|188|188.49|186.99|546
1613042100000|2021-02-11 11:15:00|188.61|187.11|188.11|186.61|188.76|187.26|188.03|186.53|591
1613042400000|2021-02-11 11:20:00|188.1|186.6|188.55|187.05|188.74|187.24|188.08|186.58|519
1613042700000|2021-02-11 11:25:00|188.57|187.07|188.73|187.23|188.83|187.33|188.17|186.67|500
1613043000000|2021-02-11 11:30:00|188.74|187.24|189.09|187.59|189.18|187.68|188.43|186.93|527
1613043300000|2021-02-11 11:35:00|189.11|187.61|188.51|187.01|189.11|187.61|188.14|186.64|565
1613043600000|2021-02-11 11:40:00|188.5|187|187.8|186.3|188.62|187.12|187.64|186.14|446
1613043900000|2021-02-11 11:45:00|187.81|186.31|188.11|186.61|188.3|186.8|187.79|186.29|513
1613044200000|2021-02-11 11:50:00|188.1|186.6|186.8|185.3|188.28|186.78|186.7|185.2|622
1613044500000|2021-02-11 11:55:00|186.79|185.29|186.37|184.87|187.27|185.77|186.05|184.55|609
1613044800000|2021-02-11 12:00:00|186.38|184.88|188.47|186.97|189.1|187.6|186.37|184.87|727
1613045100000|2021-02-11 12:05:00|188.48|186.98|189.34|187.84|189.51|188.01|188.3|186.8|724
1613045400000|2021-02-11 12:10:00|189.33|187.83|189.5|188|189.74|188.24|188.85|187.35|674
1613045700000|2021-02-11 12:15:00|189.49|187.99|189.04|187.54|189.59|188.09|188.25|186.75|632
1613046000000|2021-02-11 12:20:00|189.03|187.53|188.54|187.04|189.19|187.69|188.35|186.85|576
1613046300000|2021-02-11 12:25:00|188.53|187.03|188.74|187.24|189.19|187.69|188.44|186.94|530
1613046600000|2021-02-11 12:30:00|188.75|187.25|189.05|187.55|189.11|187.61|188.51|187.01|504
1613046900000|2021-02-11 12:35:00|189.07|187.57|189.65|188.15|189.68|188.18|188.95|187.45|573
1613047200000|2021-02-11 12:40:00|189.68|188.18|189.28|187.78|189.74|188.24|189.19|187.69|429
1613047500000|2021-02-11 12:45:00|189.27|187.77|188.43|186.93|189.61|188.11|188.27|186.77|577
1613047800000|2021-02-11 12:50:00|188.44|186.94|189.04|187.54|189.2|187.7|188.41|186.91|491
1613048100000|2021-02-11 12:55:00|189.01|187.51|190.06|188.56|190.1|188.6|188.97|187.47|445
1613048400000|2021-02-11 13:00:00|190.07|188.57|190.63|189.13|190.74|189.24|189.93|188.43|525
1613048700000|2021-02-11 13:05:00|190.62|189.12|190.86|189.36|191.11|189.61|190.11|188.61|590
1613049000000|2021-02-11 13:10:00|190.85|189.35|192.14|190.64|192.17|190.67|190.85|189.35|649
1613049300000|2021-02-11 13:15:00|192.15|190.65|192.88|191.38|193.27|191.77|191.6|190.1|791
1613049600000|2021-02-11 13:20:00|192.89|191.39|193.17|191.67|194.18|192.68|192.58|191.08|815
1613049900000|2021-02-11 13:25:00|193.14|191.64|192.88|191.38|193.54|192.04|192.81|191.31|771
1613050200000|2021-02-11 13:30:00|192.87|191.37|191.79|190.29|193.51|192.01|191.5|190|839
1613050500000|2021-02-11 13:35:00|191.78|190.28|191.48|189.98|191.96|190.46|191.13|189.63|765
1613050800000|2021-02-11 13:40:00|191.5|190|191.89|190.39|191.89|190.39|191.17|189.67|637
1613051100000|2021-02-11 13:45:00|191.91|190.41|191.29|189.79|192.02|190.52|191.29|189.79|580
1613051400000|2021-02-11 13:50:00|191.3|189.8|191.77|190.27|191.83|190.33|191.17|189.67|626
1613051700000|2021-02-11 13:55:00|191.78|190.28|190.81|189.31|191.79|190.29|190.52|189.02|640
1613052000000|2021-02-11 14:00:00|190.82|189.32|191.26|189.76|191.84|190.34|190.71|189.21|671
1613052300000|2021-02-11 14:05:00|191.27|189.77|190.72|189.22|191.29|189.79|190.65|189.15|628
1613052600000|2021-02-11 14:10:00|190.73|189.23|190.67|189.17|191.28|189.78|190.58|189.08|522
1613052900000|2021-02-11 14:15:00|190.66|189.16|190.29|188.79|190.94|189.44|190.21|188.71|531
1613053200000|2021-02-11 14:20:00|190.28|188.78|190.9|189.4|191.3|189.8|190.28|188.78|510
1613053500000|2021-02-11 14:25:00|190.91|189.41|191.12|189.62|191.41|189.91|190.83|189.33|465
1613053800000|2021-02-11 14:30:00|191.11|189.61|190.96|189.46|191.74|190.24|190.94|189.44|387
1613054100000|2021-02-11 14:35:00|190.97|189.47|191.39|189.89|191.73|190.23|190.87|189.37|468
1613054400000|2021-02-11 14:40:00|191.38|189.88|191.37|189.87|191.67|190.17|191.17|189.67|547
1613054700000|2021-02-11 14:45:00|191.36|189.86|192.11|190.61|192.41|190.91|191.19|189.69|610
1613055000000|2021-02-11 14:50:00|192.12|190.62|190.94|189.44|192.14|190.64|190.82|189.32|572
1613055300000|2021-02-11 14:55:00|190.93|189.43|190.47|188.97|191.24|189.74|190.47|188.97|549
1613055600000|2021-02-11 15:00:00|190.49|188.99|190.72|189.22|190.94|189.44|190.22|188.72|706
1613055900000|2021-02-11 15:05:00|190.7|189.2|188.97|187.47|190.7|189.2|188.49|186.99|716
1613056200000|2021-02-11 15:10:00|188.98|187.48|188.87|187.37|188.98|187.48|187.95|186.45|708
1613056500000|2021-02-11 15:15:00|188.98|187.48|190.82|189.32|190.87|189.37|188.97|187.47|630
1613056800000|2021-02-11 15:20:00|190.81|189.31|190.45|188.95|191.23|189.73|190.16|188.66|687
1613057100000|2021-02-11 15:25:00|190.43|188.93|189.61|188.11|190.62|189.12|189.45|187.95|640
1613057400000|2021-02-11 15:30:00|189.63|188.13|188.55|187.05|189.8|188.3|188.3|186.8|672
1613057700000|2021-02-11 15:35:00|188.53|187.03|188.15|186.65|188.65|187.15|188.12|186.62|579
1613058000000|2021-02-11 15:40:00|188.26|186.76|188.07|186.57|188.52|187.02|188.07|186.57|521
1613058300000|2021-02-11 15:45:00|188.08|186.58|188.46|186.96|188.62|187.12|188.03|186.53|455
1613058600000|2021-02-11 15:50:00|188.48|186.98|188.24|186.74|188.64|187.14|188.24|186.74|584
1613058900000|2021-02-11 15:55:00|188.23|186.73|188.7|187.2|188.96|187.46|188.06|186.56|644
1613059200000|2021-02-11 16:00:00|188.71|187.21|189.81|188.31|189.98|188.48|188.68|187.18|728
1613059500000|2021-02-11 16:05:00|189.82|188.32|189.11|187.61|189.88|188.38|188.16|186.66|531
1613059800000|2021-02-11 16:10:00|189.13|187.63|190.02|188.52|190.06|188.56|189.13|187.63|418
1613060100000|2021-02-11 16:15:00|190.06|188.56|189.41|187.91|190.73|189.23|189.4|187.9|602
1613060400000|2021-02-11 16:20:00|189.42|187.92|188.92|187.42|189.61|188.11|188.77|187.27|629
1613060700000|2021-02-11 16:25:00|188.93|187.43|188|186.5|189.08|187.58|187.64|186.14|592
1613061000000|2021-02-11 16:30:00|188.01|186.51|186.69|185.19|188.33|186.83|186.63|185.13|663
1613061300000|2021-02-11 16:35:00|186.7|185.2|186.15|184.65|187.16|185.66|185.95|184.45|646
1613061600000|2021-02-11 16:40:00|186.19|184.69|187.06|185.56|187.06|185.56|186.15|184.65|504
1613061900000|2021-02-11 16:45:00|187.05|185.55|187.8|186.3|187.95|186.45|186.87|185.37|619
1613062200000|2021-02-11 16:50:00|187.81|186.31|187.86|186.36|188.19|186.69|187.53|186.03|598
1613062500000|2021-02-11 16:55:00|187.84|186.34|187.81|186.31|188.22|186.72|187.76|186.26|540
1613062800000|2021-02-11 17:00:00|187.79|186.29|188.02|186.52|188.06|186.56|187.64|186.14|476
1613063100000|2021-02-11 17:05:00|188.03|186.53|186.56|185.06|188.03|186.53|186.52|185.02|502
1613063400000|2021-02-11 17:10:00|186.55|185.05|185.5|184|187.3|185.8|185.09|183.59|703
1613063700000|2021-02-11 17:15:00|185.49|183.99|185.97|184.47|186.07|184.57|185.04|183.54|668
1613064000000|2021-02-11 17:20:00|185.96|184.46|186.52|185.02|186.59|185.09|185.45|183.95|636
1613064300000|2021-02-11 17:25:00|186.47|184.97|186.54|185.04|186.62|185.12|186.14|184.64|549
1613064600000|2021-02-11 17:30:00|186.53|185.03|186.39|184.89|186.93|185.43|186.22|184.72|501
1613064900000|2021-02-11 17:35:00|186.38|184.88|187.16|185.66|187.17|185.67|186.38|184.88|450
1613065200000|2021-02-11 17:40:00|187.17|185.67|186.9|185.4|187.17|185.67|186.75|185.25|455
1613065500000|2021-02-11 17:45:00|186.89|185.39|187.11|185.61|187.21|185.71|186.81|185.31|416
1613065800000|2021-02-11 17:50:00|187.12|185.62|187|185.5|187.22|185.72|186.91|185.41|494
1613066100000|2021-02-11 17:55:00|186.98|185.48|186.86|185.36|187.44|185.94|186.84|185.34|453
1613066400000|2021-02-11 18:00:00|186.87|185.37|187.55|186.05|188.34|186.84|186.86|185.36|574
1613066700000|2021-02-11 18:05:00|187.57|186.07|188.12|186.62|188.44|186.94|186.88|185.38|670
1613067000000|2021-02-11 18:10:00|188.11|186.61|189.31|187.81|189.32|187.82|188.02|186.52|515
1613067300000|2021-02-11 18:15:00|189.32|187.82|188.5|187|189.32|187.82|188.42|186.92|505
1613067600000|2021-02-11 18:20:00|188.49|186.99|188.65|187.15|188.88|187.38|188.39|186.89|416
1613067900000|2021-02-11 18:25:00|188.63|187.13|188.27|186.77|188.86|187.36|187.88|186.38|502
1613068200000|2021-02-11 18:30:00|188.26|186.76|188.52|187.02|189.18|187.68|188|186.5|589
1613068500000|2021-02-11 18:35:00|188.51|187.01|187.97|186.47|188.58|187.08|187.81|186.31|513
1613068800000|2021-02-11 18:40:00|187.98|186.48|187.92|186.42|188.09|186.59|187.77|186.27|444
1613069100000|2021-02-11 18:45:00|187.93|186.43|188.13|186.63|188.2|186.7|187.9|186.4|471
1613069400000|2021-02-11 18:50:00|188.14|186.64|187.96|186.46|188.25|186.75|187.91|186.41|479
1613069700000|2021-02-11 18:55:00|187.94|186.44|189.07|187.57|189.11|187.61|187.94|186.44|439
1613070000000|2021-02-11 19:00:00|189.05|187.55|188.66|187.16|189.18|187.68|188.11|186.61|548
1613070300000|2021-02-11 19:05:00|188.65|187.15|188.36|186.86|188.84|187.34|188.11|186.61|513
1613070600000|2021-02-11 19:10:00|188.38|186.88|188.2|186.7|188.67|187.17|188.08|186.58|468
1613070900000|2021-02-11 19:15:00|188.19|186.69|189.04|187.54|189.04|187.54|188.19|186.69|515
1613071200000|2021-02-11 19:20:00|189.05|187.55|190.03|188.53|190.1|188.6|188.93|187.43|516
1613071500000|2021-02-11 19:25:00|190.12|188.62|190.26|188.76|190.78|189.28|189.79|188.29|631
1613071800000|2021-02-11 19:30:00|190.25|188.75|189.84|188.34|190.26|188.76|189.75|188.25|577
1613072100000|2021-02-11 19:35:00|189.85|188.35|189.5|188|189.85|188.35|188.95|187.45|476
1613072400000|2021-02-11 19:40:00|189.49|187.99|189.9|188.4|189.93|188.43|189.49|187.99|495
1613072700000|2021-02-11 19:45:00|189.91|188.41|190.46|188.96|190.49|188.99|189.88|188.38|527
1613073000000|2021-02-11 19:50:00|190.45|188.95|190.37|188.87|190.47|188.97|189.75|188.25|462
1613073300000|2021-02-11 19:55:00|190.38|188.88|189.84|188.34|190.39|188.89|189.76|188.26|538
1613073600000|2021-02-11 20:00:00|189.85|188.35|189.8|188.3|189.87|188.37|189.12|187.62|551
1613073900000|2021-02-11 20:05:00|189.79|188.29|190|188.5|190.54|189.04|189.56|188.06|545
1613074200000|2021-02-11 20:10:00|189.99|188.49|189.26|187.76|190.08|188.58|189.19|187.69|599
1613074500000|2021-02-11 20:15:00|189.25|187.75|189.51|188.01|189.54|188.04|189.21|187.71|427
1613074800000|2021-02-11 20:20:00|189.52|188.02|189.5|188|189.72|188.22|189.33|187.83|421
1613075100000|2021-02-11 20:25:00|189.51|188.01|189.92|188.42|189.95|188.45|188.64|187.14|592
1613075400000|2021-02-11 20:30:00|189.95|188.45|191.59|190.09|191.75|190.25|189.95|188.45|749
1613075700000|2021-02-11 20:35:00|191.6|190.1|190.43|188.93|191.62|190.12|190.25|188.75|603
1613076000000|2021-02-11 20:40:00|190.44|188.94|190.01|188.51|190.61|189.11|189.69|188.19|539
1613076300000|2021-02-11 20:45:00|190.02|188.52|187.98|186.48|190.26|188.76|187.52|186.02|685
1613076600000|2021-02-11 20:50:00|187.97|186.47|185.6|184.1|188.16|186.66|185.39|183.89|809
1613076900000|2021-02-11 20:55:00|185.59|184.09|184.78|183.28|186.36|184.86|184.36|182.86|824
1613077200000|2021-02-11 21:00:00|184.76|183.26|186.25|184.75|186.27|184.77|184.7|183.2|693
1613077500000|2021-02-11 21:05:00|186.23|184.73|186.72|185.22|186.72|185.22|186.2|184.7|510
1613077800000|2021-02-11 21:10:00|186.75|185.25|186.66|185.16|187.2|185.7|186.63|185.13|477
1613078100000|2021-02-11 21:15:00|186.65|185.15|183.9|182.4|186.75|185.25|183.3|181.8|739
1613078400000|2021-02-11 21:20:00|183.87|182.37|182.73|181.23|185.06|183.56|181.91|180.41|758
1613078700000|2021-02-11 21:25:00|182.75|181.25|183.79|182.29|184.02|182.52|182.08|180.58|736
1613079000000|2021-02-11 21:30:00|183.77|182.27|183.63|182.13|183.92|182.42|182.17|180.67|765
1613079300000|2021-02-11 21:35:00|183.64|182.14|183.29|181.79|184.19|182.69|182.82|181.32|620
1613079600000|2021-02-11 21:40:00|183.34|181.84|182.7|181.2|183.47|181.97|182.6|181.1|626
1613079900000|2021-02-11 21:45:00|182.69|181.19|182.8|181.3|183.21|181.71|182.63|181.13|570
1613080200000|2021-02-11 21:50:00|182.81|181.31|183.47|181.97|183.68|182.18|182.81|181.31|557
1613080500000|2021-02-11 21:55:00|183.45|181.95|183.73|182.23|183.87|182.37|183.17|181.67|448
1613080800000|2021-02-11 22:00:00|183.74|182.24|184.64|183.14|184.78|183.28|183.56|182.06|382
1613081100000|2021-02-11 22:05:00|184.63|183.13|186.25|184.75|186.32|184.82|184.63|183.13|461
1613081400000|2021-02-11 22:10:00|186.24|184.74|186.38|184.88|186.39|184.89|186.21|184.71|321
1613081700000|2021-02-11 22:15:00|186.42|184.92|186.53|185.03|186.56|185.06|186.3|184.8|287
1613082000000|2021-02-11 22:20:00|186.54|185.04|186.55|185.05|186.84|185.34|186.46|184.96|284
1613082300000|2021-02-11 22:25:00|186.54|185.04|186.62|185.12|186.67|185.17|186.39|184.89|289
1613082600000|2021-02-11 22:30:00|186.63|185.13|186.83|185.33|186.94|185.44|186.61|185.11|207
1613082900000|2021-02-11 22:35:00|186.79|185.29|186.62|185.12|186.79|185.29|186.49|184.99|155
1613083200000|2021-02-11 22:40:00|186.63|185.13|186.95|185.45|187.01|185.51|186.62|185.12|205
1613083500000|2021-02-11 22:45:00|186.94|185.44|186.86|185.36|187.05|185.55|186.6|185.1|352
1613083800000|2021-02-11 22:50:00|186.87|185.37|186.68|185.18|186.9|185.4|186.63|185.13|260
1613084100000|2021-02-11 22:55:00|186.67|185.17|186.94|185.44|186.94|185.44|186.64|185.14|275
1613084400000|2021-02-11 23:00:00|186.93|185.43|186.72|185.22|187.04|185.54|186.55|185.05|330
1613084700000|2021-02-11 23:05:00|186.71|185.21|186.69|185.19|186.97|185.47|186.63|185.13|332
1613085000000|2021-02-11 23:10:00|186.68|185.18|186.87|185.37|187.55|186.05|186.68|185.18|471
1613085300000|2021-02-11 23:15:00|186.88|185.38|186.75|185.25|186.92|185.42|186.54|185.04|433
1613085600000|2021-02-11 23:20:00|186.74|185.24|186.67|185.17|186.87|185.37|186.59|185.09|360
1613085900000|2021-02-11 23:25:00|186.68|185.18|186.63|185.13|186.83|185.33|186.52|185.02|441
1613086200000|2021-02-11 23:30:00|186.62|185.12|187.31|185.81|187.98|186.48|186.52|185.02|511
1613086500000|2021-02-11 23:35:00|187.3|185.8|187.13|185.63|187.45|185.95|187|185.5|499
1613086800000|2021-02-11 23:40:00|187.11|185.61|186.83|185.33|187.11|185.61|186.71|185.21|461
1613087100000|2021-02-11 23:45:00|186.82|185.32|185.83|184.33|186.91|185.41|185.82|184.32|490
1613087400000|2021-02-11 23:50:00|185.82|184.32|184.74|183.24|185.98|184.48|184.45|182.95|573
1613087700000|2021-02-11 23:55:00|184.75|183.25|184.53|183.03|185.53|184.03|184.53|183.03|742
1613088000000|2021-02-12 00:00:00|184.5|183|185.68|184.18|185.68|184.18|184.48|182.98|747
1613088300000|2021-02-12 00:05:00|185.69|184.19|188.06|186.56|188.29|186.79|185.56|184.06|667
1613088600000|2021-02-12 00:10:00|188.07|186.57|187|185.5|189.27|187.77|186.95|185.45|812
1613088900000|2021-02-12 00:15:00|187.06|185.56|188.05|186.55|188.68|187.18|186.37|184.87|732
1613089200000|2021-02-12 00:20:00|188.06|186.56|187.38|185.88|188.53|187.03|187.18|185.68|686
1613089500000|2021-02-12 00:25:00|187.37|185.87|187.2|185.7|187.41|185.91|186.62|185.12|698
1613089800000|2021-02-12 00:30:00|187.19|185.69|187.27|185.77|187.36|185.86|186.79|185.29|609
1613090100000|2021-02-12 00:35:00|187.28|185.78|187.81|186.31|187.86|186.36|187.21|185.71|550
1613090400000|2021-02-12 00:40:00|187.8|186.3|188.04|186.54|188.45|186.95|187.7|186.2|573
1613090700000|2021-02-12 00:45:00|188|186.5|187.48|185.98|188.35|186.85|187.28|185.78|585
1613091000000|2021-02-12 00:50:00|187.5|186|187.17|185.67|188.01|186.51|187.17|185.67|598
1613091300000|2021-02-12 00:55:00|187.16|185.66|185.92|184.42|187.17|185.67|185.52|184.02|706
1613091600000|2021-02-12 01:00:00|185.93|184.43|184.58|183.08|185.93|184.43|184.09|182.59|702
1613091900000|2021-02-12 01:05:00|184.59|183.09|185.65|184.15|185.76|184.26|184.59|183.09|491
1613092200000|2021-02-12 01:10:00|185.66|184.16|185.79|184.29|185.84|184.34|185.2|183.7|542
1613092500000|2021-02-12 01:15:00|185.78|184.28|186.03|184.53|186.17|184.67|185.63|184.13|513
1613092800000|2021-02-12 01:20:00|186.04|184.54|185.27|183.77|186.28|184.78|185.19|183.69|549
1613093100000|2021-02-12 01:25:00|185.29|183.79|185.34|183.84|185.77|184.27|185.24|183.74|473
1613093400000|2021-02-12 01:30:00|185.35|183.85|186.55|185.05|186.56|185.06|185.35|183.85|428
1613093700000|2021-02-12 01:35:00|186.56|185.06|187.38|185.88|187.45|185.95|186.55|185.05|490
1613094000000|2021-02-12 01:40:00|187.39|185.89|187.8|186.3|187.8|186.3|187.21|185.71|582
1613094300000|2021-02-12 01:45:00|187.79|186.29|187.43|185.93|188.02|186.52|187.26|185.76|573
1613094600000|2021-02-12 01:50:00|187.42|185.92|187.41|185.91|187.74|186.24|187.32|185.82|498
1613094900000|2021-02-12 01:55:00|187.4|185.9|187.89|186.39|187.95|186.45|187.22|185.72|474
1613095200000|2021-02-12 02:00:00|187.85|186.35|187.49|185.99|187.85|186.35|186.91|185.41|608
1613095500000|2021-02-12 02:05:00|187.46|185.96|187.77|186.27|187.89|186.39|186.99|185.49|529
1613095800000|2021-02-12 02:10:00|187.78|186.28|187.11|185.61|187.85|186.35|187.11|185.61|401
1613096100000|2021-02-12 02:15:00|187.12|185.62|186.42|184.92|187.2|185.7|186.34|184.84|434
1613096400000|2021-02-12 02:20:00|186.41|184.91|186.89|185.39|187.35|185.85|186.2|184.7|615
1613096700000|2021-02-12 02:25:00|186.9|185.4|186.15|184.65|186.9|185.4|186.14|184.64|539
1613097000000|2021-02-12 02:30:00|186.16|184.66|186.12|184.62|186.4|184.9|185.92|184.42|595
1613097300000|2021-02-12 02:35:00|186.11|184.61|186|184.5|186.42|184.92|185.25|183.75|626
1613097600000|2021-02-12 02:40:00|185.99|184.49|185.8|184.3|186.14|184.64|185.56|184.06|556
1613097900000|2021-02-12 02:45:00|185.81|184.31|184.94|183.44|185.81|184.31|184.94|183.44|640
1613098200000|2021-02-12 02:50:00|184.95|183.45|185.18|183.68|185.56|184.06|184.77|183.27|574
1613098500000|2021-02-12 02:55:00|185.16|183.66|185.29|183.79|185.36|183.86|184.93|183.43|504
1613098800000|2021-02-12 03:00:00|185.3|183.8|184.84|183.34|185.31|183.81|184.66|183.16|367
1613099100000|2021-02-12 03:05:00|184.83|183.33|184.66|183.16|184.87|183.37|184.49|182.99|374
1613099400000|2021-02-12 03:10:00|184.67|183.17|185.09|183.59|185.11|183.61|184.37|182.87|536
1613099700000|2021-02-12 03:15:00|185.06|183.56|184.28|182.78|185.53|184.03|184.27|182.77|535
1613100000000|2021-02-12 03:20:00|184.25|182.75|184.89|183.39|185.19|183.69|184.24|182.74|526
1613100300000|2021-02-12 03:25:00|184.93|183.43|185.17|183.67|185.29|183.79|184.84|183.34|340
1613100600000|2021-02-12 03:30:00|185.16|183.66|184.72|183.22|185.18|183.68|184.71|183.21|350
1613100900000|2021-02-12 03:35:00|184.71|183.21|184.83|183.33|184.88|183.38|184.22|182.72|561
1613101200000|2021-02-12 03:40:00|184.84|183.34|184.53|183.03|184.87|183.37|184.25|182.75|539
1613101500000|2021-02-12 03:45:00|184.56|183.06|183.55|182.05|184.85|183.35|183.5|182|538
1613101800000|2021-02-12 03:50:00|183.5|182|183.61|182.11|183.81|182.31|183.28|181.78|469
1613102100000|2021-02-12 03:55:00|183.62|182.12|183.14|181.64|183.94|182.44|183.07|181.57|362
1613102400000|2021-02-12 04:00:00|183.13|181.63|182.14|180.64|183.15|181.65|182.03|180.53|672
1613102700000|2021-02-12 04:05:00|182.06|180.56|183.37|181.87|183.43|181.93|182.06|180.56|492
1613103000000|2021-02-12 04:10:00|183.38|181.88|182.31|180.81|183.61|182.11|182.3|180.8|452
1613103300000|2021-02-12 04:15:00|182.3|180.8|180.21|178.71|182.31|180.81|179.51|178.01|765
1613103600000|2021-02-12 04:20:00|180.22|178.72|179.35|177.85|180.22|178.72|179.27|177.77|814
1613103900000|2021-02-12 04:25:00|179.34|177.84|180.36|178.86|180.38|178.88|177.76|176.26|837
1613104200000|2021-02-12 04:30:00|180.37|178.87|179.8|178.3|180.89|179.39|179.8|178.3|747
1613104500000|2021-02-12 04:35:00|179.79|178.29|180.34|178.84|181.23|179.73|179.23|177.73|745
1613104800000|2021-02-12 04:40:00|180.35|178.85|181.38|179.88|181.38|179.88|180.19|178.69|692
1613105100000|2021-02-12 04:45:00|181.37|179.87|180.91|179.41|181.76|180.26|180.91|179.41|611
1613105400000|2021-02-12 04:50:00|180.92|179.42|181.62|180.12|181.78|180.28|180.48|178.98|602
1613105700000|2021-02-12 04:55:00|181.61|180.11|181.08|179.58|181.68|180.18|180.97|179.47|589
1613106000000|2021-02-12 05:00:00|181.03|179.53|181.93|180.43|182.31|180.81|180.27|178.77|658
1613106300000|2021-02-12 05:05:00|181.94|180.44|182.21|180.71|182.27|180.77|181.54|180.04|537
1613106600000|2021-02-12 05:10:00|182.23|180.73|182.55|181.05|182.58|181.08|181.89|180.39|513
1613106900000|2021-02-12 05:15:00|182.56|181.06|182.53|181.03|182.82|181.32|181.75|180.25|544
1613107200000|2021-02-12 05:20:00|182.51|181.01|182.24|180.74|183.05|181.55|182.13|180.63|534
1613107500000|2021-02-12 05:25:00|182.23|180.73|182.59|181.09|182.72|181.22|182.22|180.72|521
1613107800000|2021-02-12 05:30:00|182.58|181.08|182.68|181.18|182.69|181.19|182|180.5|542
1613108100000|2021-02-12 05:35:00|182.67|181.17|182.72|181.22|182.78|181.28|182.41|180.91|527
1613108400000|2021-02-12 05:40:00|182.73|181.23|183.29|181.79|183.32|181.82|182.55|181.05|532
1613108700000|2021-02-12 05:45:00|183.3|181.8|182.94|181.44|183.36|181.86|182.89|181.39|507
1613109000000|2021-02-12 05:50:00|182.95|181.45|183.17|181.67|183.29|181.79|182.94|181.44|385
1613109300000|2021-02-12 05:55:00|183.18|181.68|182.95|181.45|183.25|181.75|182.88|181.38|374
1613109600000|2021-02-12 06:00:00|182.94|181.44|182.03|180.53|182.95|181.45|181.95|180.45|556
1613109900000|2021-02-12 06:05:00|182.02|180.52|181.61|180.11|182.16|180.66|181.61|180.11|525
1613110200000|2021-02-12 06:10:00|181.62|180.12|180.94|179.44|181.62|180.12|180.71|179.21|629
1613110500000|2021-02-12 06:15:00|180.93|179.43|181.79|180.29|181.81|180.31|180.78|179.28|590
1613110800000|2021-02-12 06:20:00|181.8|180.3|182.2|180.7|182.26|180.76|181.54|180.04|507
1613111100000|2021-02-12 06:25:00|182.21|180.71|183.51|182.01|183.56|182.06|181.87|180.37|607
1613111400000|2021-02-12 06:30:00|183.5|182|183.23|181.73|183.5|182|182.61|181.11|566
1613111700000|2021-02-12 06:35:00|183.24|181.74|183.7|182.2|183.71|182.21|183.16|181.66|521
1613112000000|2021-02-12 06:40:00|183.71|182.21|183.52|182.02|183.71|182.21|183.38|181.88|404
1613112300000|2021-02-12 06:45:00|183.53|182.03|183.67|182.17|183.73|182.23|183.47|181.97|342
1613112600000|2021-02-12 06:50:00|183.66|182.16|183.19|181.69|183.69|182.19|183.11|181.61|439
1613112900000|2021-02-12 06:55:00|183.21|181.71|183.75|182.25|183.76|182.26|183.21|181.71|385
1613113200000|2021-02-12 07:00:00|183.74|182.24|183.13|181.63|183.75|182.25|183.08|181.58|462
1613113500000|2021-02-12 07:05:00|183.05|181.55|182.33|180.83|183.07|181.57|182.3|180.8|499
1613113800000|2021-02-12 07:10:00|182.32|180.82|182.94|181.44|183.06|181.56|182.27|180.77|549
1613114100000|2021-02-12 07:15:00|182.93|181.43|182.77|181.27|183.3|181.8|182.77|181.27|558
1613114400000|2021-02-12 07:20:00|182.75|181.25|182.5|181|182.95|181.45|182.34|180.84|506
1613114700000|2021-02-12 07:25:00|182.49|180.99|182.49|180.99|182.7|181.2|182.25|180.75|472
1613115000000|2021-02-12 07:30:00|182.48|180.98|182.62|181.12|182.83|181.33|182.11|180.61|586
1613115300000|2021-02-12 07:35:00|182.61|181.11|182.21|180.71|182.66|181.16|182.15|180.65|608
1613115600000|2021-02-12 07:40:00|182.22|180.72|181.97|180.47|182.25|180.75|181.82|180.32|401
1613115900000|2021-02-12 07:45:00|181.96|180.46|181.62|180.12|182|180.5|181.5|180|531
1613116200000|2021-02-12 07:50:00|181.61|180.11|182.03|180.53|182.13|180.63|181.37|179.87|503
1613116500000|2021-02-12 07:55:00|182.02|180.52|183.4|181.9|183.5|182|182.02|180.52|565
1613116800000|2021-02-12 08:00:00|183.41|181.91|183|181.5|183.72|182.22|182.79|181.29|547
1613117100000|2021-02-12 08:05:00|183.01|181.51|182.43|180.93|183.18|181.68|182.26|180.76|484
1613117400000|2021-02-12 08:10:00|182.46|180.96|182.65|181.15|182.81|181.31|182.01|180.51|507
1613117700000|2021-02-12 08:15:00|182.64|181.14|183.93|182.43|183.96|182.46|182.55|181.05|450
1613118000000|2021-02-12 08:20:00|183.9|182.4|184.57|183.07|184.62|183.12|183.85|182.35|596
1613118300000|2021-02-12 08:25:00|184.58|183.08|185.01|183.51|185.12|183.62|184.48|182.98|610
1613118600000|2021-02-12 08:30:00|185.02|183.52|185.2|183.7|185.25|183.75|184.75|183.25|573
1613118900000|2021-02-12 08:35:00|185.17|183.67|184.83|183.33|185.22|183.72|184.83|183.33|488
1613119200000|2021-02-12 08:40:00|184.82|183.32|185.05|183.55|185.08|183.58|184.63|183.13|372
1613119500000|2021-02-12 08:45:00|185.06|183.56|184.71|183.21|185.07|183.57|184.01|182.51|585
1613119800000|2021-02-12 08:50:00|184.75|183.25|184.92|183.42|185.33|183.83|184.6|183.1|632
1613120100000|2021-02-12 08:55:00|184.93|183.43|184.7|183.2|185.08|183.58|184.57|183.07|467
1613120400000|2021-02-12 09:00:00|184.67|183.17|184.27|182.77|184.67|183.17|184.15|182.65|248
1613120700000|2021-02-12 09:05:00|184.29|182.79|184.51|183.01|184.64|183.14|184.23|182.73|391
1613121000000|2021-02-12 09:10:00|184.53|183.03|184.46|182.96|184.89|183.39|184.44|182.94|462
1613121300000|2021-02-12 09:15:00|184.45|182.95|183.09|181.59|184.45|182.95|182.91|181.41|590
1613121600000|2021-02-12 09:20:00|183.1|181.6|183.71|182.21|183.75|182.25|183.09|181.59|460
1613121900000|2021-02-12 09:25:00|183.72|182.22|183.53|182.03|183.72|182.22|183.25|181.75|513
1613122200000|2021-02-12 09:30:00|183.54|182.04|183.44|181.94|183.71|182.21|183.08|181.58|524
1613122500000|2021-02-12 09:35:00|183.43|181.93|183.64|182.14|184.23|182.73|183.39|181.89|479
1613122800000|2021-02-12 09:40:00|183.55|182.05|184.22|182.72|184.28|182.78|183.48|181.98|408
1613123100000|2021-02-12 09:45:00|184.21|182.71|183.71|182.21|184.26|182.76|183.67|182.17|415
1613123400000|2021-02-12 09:50:00|183.7|182.2|184.18|182.68|184.34|182.84|183.7|182.2|550
1613123700000|2021-02-12 09:55:00|184.17|182.67|185.65|184.15|185.68|184.18|184.14|182.64|489
1613124000000|2021-02-12 10:00:00|185.66|184.16|186.06|184.56|186.19|184.69|185.48|183.98|557
1613124300000|2021-02-12 10:05:00|186.04|184.54|186.08|184.58|186.16|184.66|185.68|184.18|602
1613124600000|2021-02-12 10:10:00|186.07|184.57|185.71|184.21|186.07|184.57|185.55|184.05|544
1613124900000|2021-02-12 10:15:00|185.7|184.2|185.72|184.22|185.78|184.28|185.24|183.74|564
1613125200000|2021-02-12 10:20:00|185.75|184.25|186.13|184.63|186.13|184.63|185.6|184.1|625
1613125500000|2021-02-12 10:25:00|186.12|184.62|185.87|184.37|186.21|184.71|185.8|184.3|543
1613125800000|2021-02-12 10:30:00|185.88|184.38|186.07|184.57|186.15|184.65|185.82|184.32|422
1613126100000|2021-02-12 10:35:00|186.09|184.59|186.85|185.35|186.91|185.41|185.9|184.4|511
1613126400000|2021-02-12 10:40:00|186.84|185.34|186.56|185.06|186.9|185.4|186.16|184.66|544
1613126700000|2021-02-12 10:45:00|186.58|185.08|186.27|184.77|186.62|185.12|186.08|184.58|430
1613127000000|2021-02-12 10:50:00|186.26|184.76|186.62|185.12|186.65|185.15|186.21|184.71|544
1613127300000|2021-02-12 10:55:00|186.61|185.11|186.08|184.58|186.63|185.13|186.04|184.54|502
1613127600000|2021-02-12 11:00:00|186.07|184.57|186.24|184.74|186.52|185.02|186.04|184.54|546
1613127900000|2021-02-12 11:05:00|186.23|184.73|186.39|184.89|186.6|185.1|186.23|184.73|475
1613128200000|2021-02-12 11:10:00|186.38|184.88|186.45|184.95|186.62|185.12|186.24|184.74|432
1613128500000|2021-02-12 11:15:00|186.46|184.96|186.69|185.19|187.36|185.86|186.01|184.51|562
1613128800000|2021-02-12 11:20:00|186.68|185.18|187.79|186.29|187.82|186.32|186.67|185.17|478
1613129100000|2021-02-12 11:25:00|187.8|186.3|187.85|186.35|188.17|186.67|187.69|186.19|575
1613129400000|2021-02-12 11:30:00|187.86|186.36|188.06|186.56|188.27|186.77|187.77|186.27|526
1613129700000|2021-02-12 11:35:00|188.05|186.55|187.87|186.37|188.12|186.62|187.57|186.07|488
1613130000000|2021-02-12 11:40:00|187.86|186.36|188.27|186.77|188.36|186.86|187.83|186.33|496
1613130300000|2021-02-12 11:45:00|188.22|186.72|187.74|186.24|188.26|186.76|187.61|186.11|509
1613130600000|2021-02-12 11:50:00|187.73|186.23|187.39|185.89|188.01|186.51|187.13|185.63|372
1613130900000|2021-02-12 11:55:00|187.41|185.91|187.06|185.56|187.57|186.07|187.06|185.56|217
1613131200000|2021-02-12 12:00:00|187.05|185.55|186.73|185.23|187.47|185.97|186.65|185.15|244
1613131500000|2021-02-12 12:05:00|186.72|185.22|185.77|184.27|187.32|185.82|185.58|184.08|377
1613131800000|2021-02-12 12:10:00|185.76|184.26|186.24|184.74|186.35|184.85|185.56|184.06|430
1613132100000|2021-02-12 12:15:00|186.25|184.75|186.37|184.87|186.52|185.02|186.04|184.54|321
1613132400000|2021-02-12 12:20:00|186.36|184.86|186.49|184.99|186.6|185.1|186.28|184.78|281
1613132700000|2021-02-12 12:25:00|186.48|184.98|187.42|185.92|187.53|186.03|186.43|184.93|301
1613133000000|2021-02-12 12:30:00|187.41|185.91|188.37|186.87|188.4|186.9|187.37|185.87|544
1613133300000|2021-02-12 12:35:00|188.39|186.89|188.27|186.77|189.46|187.96|188.2|186.7|605
1613133600000|2021-02-12 12:40:00|188.24|186.74|187.91|186.41|188.31|186.81|187.59|186.09|601
1613133900000|2021-02-12 12:45:00|187.92|186.42|188.87|187.37|189.31|187.81|187.92|186.42|691
1613134200000|2021-02-12 12:50:00|188.88|187.38|188.59|187.09|189|187.5|188.49|186.99|583
1613134500000|2021-02-12 12:55:00|188.61|187.11|188.69|187.19|188.98|187.48|188.53|187.03|568
1613134800000|2021-02-12 13:00:00|188.7|187.2|188.46|186.96|189.16|187.66|188.37|186.87|633
1613135100000|2021-02-12 13:05:00|188.41|186.91|188.59|187.09|189.47|187.97|188.41|186.91|585
1613135400000|2021-02-12 13:10:00|188.58|187.08|189.45|187.95|189.55|188.05|188.58|187.08|634
1613135700000|2021-02-12 13:15:00|189.46|187.96|189.73|188.23|189.76|188.26|189.24|187.74|689
1613136000000|2021-02-12 13:20:00|189.72|188.22|189.93|188.43|190.23|188.73|189.59|188.09|552
1613136300000|2021-02-12 13:25:00|189.95|188.45|189.19|187.69|190.04|188.54|189.16|187.66|536
1613136600000|2021-02-12 13:30:00|189.18|187.68|189.44|187.94|189.56|188.06|189.18|187.68|442
1613136900000|2021-02-12 13:35:00|189.45|187.95|189.41|187.91|189.46|187.96|188.94|187.44|439
1613137200000|2021-02-12 13:40:00|189.42|187.92|189.67|188.17|189.85|188.35|189.23|187.73|525
1613137500000|2021-02-12 13:45:00|189.68|188.18|189.03|187.53|189.82|188.32|188.89|187.39|441
1613137800000|2021-02-12 13:50:00|189.02|187.52|189.48|187.98|189.55|188.05|188.71|187.21|508
1613138100000|2021-02-12 13:55:00|189.5|188|189.67|188.17|189.8|188.3|189.23|187.73|582
1613138400000|2021-02-12 14:00:00|189.69|188.19|187.23|185.73|189.83|188.33|186.99|185.49|590
1613138700000|2021-02-12 14:05:00|187.24|185.74|187.74|186.24|188.02|186.52|187.1|185.6|530
1613139000000|2021-02-12 14:10:00|187.75|186.25|187.33|185.83|187.9|186.4|187.3|185.8|376
1613139300000|2021-02-12 14:15:00|187.31|185.81|187.77|186.27|188.08|186.58|187.31|185.81|516
1613139600000|2021-02-12 14:20:00|187.78|186.28|186.14|184.64|187.85|186.35|185.91|184.41|392
1613139900000|2021-02-12 14:25:00|186.2|184.7|185.18|183.68|186.62|185.12|185.18|183.68|353
1613140200000|2021-02-12 14:30:00|185.16|183.66|184.43|182.93|185.49|183.99|183.77|182.27|522
1613140500000|2021-02-12 14:35:00|184.42|182.92|181.89|180.39|184.61|183.11|181.89|180.39|489
1613140800000|2021-02-12 14:40:00|181.88|180.38|182.59|181.09|182.83|181.33|181.41|179.91|556
1613141100000|2021-02-12 14:45:00|182.55|181.05|181.59|180.09|182.6|181.1|180.84|179.34|546
1613141400000|2021-02-12 14:50:00|181.6|180.1|181.62|180.12|181.81|180.31|180.22|178.72|638
1613141700000|2021-02-12 14:55:00|181.55|180.05|181.88|180.38|181.95|180.45|181.02|179.52|687
1613142000000|2021-02-12 15:00:00|181.9|180.4|183.37|181.87|183.47|181.97|181.88|180.38|559
1613142300000|2021-02-12 15:05:00|183.38|181.88|183.83|182.33|184.21|182.71|183.34|181.84|450
1613142600000|2021-02-12 15:10:00|183.84|182.34|184.12|182.62|184.12|182.62|183.63|182.13|439
1613142900000|2021-02-12 15:15:00|184.13|182.63|184.33|182.83|184.47|182.97|183.7|182.2|457
1613143200000|2021-02-12 15:20:00|184.34|182.84|184.89|183.39|184.97|183.47|184.25|182.75|434
1613143500000|2021-02-12 15:25:00|184.87|183.37|184.73|183.23|184.97|183.47|184.39|182.89|368
1613143800000|2021-02-12 15:30:00|184.72|183.22|184.06|182.56|184.72|183.22|183.73|182.23|455
1613144100000|2021-02-12 15:35:00|184.07|182.57|185.09|183.59|185.2|183.7|183.84|182.34|375
1613144400000|2021-02-12 15:40:00|185.08|183.58|184.8|183.3|185.3|183.8|184.72|183.22|390
1613144700000|2021-02-12 15:45:00|184.82|183.32|185.54|184.04|185.61|184.11|184.82|183.32|348
1613145000000|2021-02-12 15:50:00|185.55|184.05|185.75|184.25|185.9|184.4|185.55|184.05|302
1613145300000|2021-02-12 15:55:00|185.77|184.27|184.91|183.41|185.78|184.28|184.67|183.17|301
1613145600000|2021-02-12 16:00:00|184.92|183.42|185.29|183.79|186.22|184.72|184.92|183.42|750
1613145900000|2021-02-12 16:05:00|185.23|183.73|185.92|184.42|185.99|184.49|184.96|183.46|710
1613146200000|2021-02-12 16:10:00|185.93|184.43|186.68|185.18|186.75|185.25|185.88|184.38|686
1613146500000|2021-02-12 16:15:00|186.69|185.19|187.14|185.64|187.17|185.67|186.67|185.17|623
1613146800000|2021-02-12 16:20:00|187.13|185.63|187.16|185.66|187.16|185.66|186.46|184.96|623
1613147100000|2021-02-12 16:25:00|187.15|185.65|187.67|186.17|188.03|186.53|187.07|185.57|731
1613147400000|2021-02-12 16:30:00|187.66|186.16|187.44|185.94|187.97|186.47|187.41|185.91|704
1613147700000|2021-02-12 16:35:00|187.45|185.95|187.43|185.93|187.65|186.15|187.03|185.53|571
1613148000000|2021-02-12 16:40:00|187.44|185.94|186.92|185.42|187.45|185.95|186.87|185.37|412
1613148300000|2021-02-12 16:45:00|186.91|185.41|188.26|186.76|188.27|186.77|186.91|185.41|505
1613148600000|2021-02-12 16:50:00|188.25|186.75|188.51|187.01|188.65|187.15|188.15|186.65|532
1613148900000|2021-02-12 16:55:00|188.52|187.02|188.73|187.23|188.84|187.34|188.37|186.87|480
1613149200000|2021-02-12 17:00:00|188.74|187.24|188.2|186.7|188.91|187.41|187.83|186.33|649
1613149500000|2021-02-12 17:05:00|188.21|186.71|190.29|188.79|190.3|188.8|188.2|186.7|512
1613149800000|2021-02-12 17:10:00|190.28|188.78|191.57|190.07|192.6|191.1|190.27|188.77|675
1613150100000|2021-02-12 17:15:00|191.55|190.05|191|189.5|193|191.5|190.99|189.49|709
1613150400000|2021-02-12 17:20:00|190.98|189.48|190.49|188.99|191.3|189.8|190.44|188.94|598
1613150700000|2021-02-12 17:25:00|190.59|189.09|191.12|189.62|191.42|189.92|190.59|189.09|599
1613151000000|2021-02-12 17:30:00|191.1|189.6|191.07|189.57|191.92|190.42|190.73|189.23|654
1613151300000|2021-02-12 17:35:00|191.05|189.55|190.97|189.47|191.18|189.68|190.35|188.85|649
1613151600000|2021-02-12 17:40:00|190.99|189.49|190.88|189.38|191.14|189.64|190.55|189.05|424
1613151900000|2021-02-12 17:45:00|190.87|189.37|190.56|189.06|191.45|189.95|190.45|188.95|678
1613152200000|2021-02-12 17:50:00|190.57|189.07|190.5|189|190.86|189.36|190.45|188.95|619
1613152500000|2021-02-12 17:55:00|190.49|188.99|190.92|189.42|191.12|189.62|190.48|188.98|579
1613152800000|2021-02-12 18:00:00|190.93|189.43|190.44|188.94|191.24|189.74|190.34|188.84|621
1613153100000|2021-02-12 18:05:00|190.42|188.92|190.15|188.65|190.45|188.95|189.42|187.92|616
1613153400000|2021-02-12 18:10:00|190.14|188.64|190.56|189.06|190.76|189.26|190.14|188.64|568
1613153700000|2021-02-12 18:15:00|190.55|189.05|190.81|189.31|190.9|189.4|190.5|189|536
1613154000000|2021-02-12 18:20:00|190.82|189.32|190.58|189.08|191.62|190.12|190.38|188.88|591
1613154300000|2021-02-12 18:25:00|190.6|189.1|189.5|188|190.61|189.11|188.88|187.38|590
1613154600000|2021-02-12 18:30:00|189.51|188.01|190|188.5|190.22|188.72|189.34|187.84|600
1613154900000|2021-02-12 18:35:00|190.04|188.54|189.45|187.95|190.43|188.93|188.8|187.3|733
1613155200000|2021-02-12 18:40:00|189.41|187.91|189.59|188.09|189.82|188.32|189.28|187.78|611
1613155500000|2021-02-12 18:45:00|189.61|188.11|189.15|187.65|189.88|188.38|189.14|187.64|513
1613155800000|2021-02-12 18:50:00|189.13|187.63|188.98|187.48|189.13|187.63|187.88|186.38|679
1613156100000|2021-02-12 18:55:00|189|187.5|189.66|188.16|189.88|188.38|188.99|187.49|593
1613156400000|2021-02-12 19:00:00|189.65|188.15|190.39|188.89|190.42|188.92|189.57|188.07|623
1613156700000|2021-02-12 19:05:00|190.38|188.88|190.69|189.19|190.75|189.25|190|188.5|569
1613157000000|2021-02-12 19:10:00|190.7|189.2|190.44|188.94|191.35|189.85|190.44|188.94|580
1613157300000|2021-02-12 19:15:00|190.46|188.96|191.29|189.79|191.44|189.94|190.32|188.82|628
1613157600000|2021-02-12 19:20:00|191.3|189.8|190.96|189.46|191.36|189.86|190.87|189.37|640
1613157900000|2021-02-12 19:25:00|190.97|189.47|190.9|189.4|191.07|189.57|190.62|189.12|586
1613158200000|2021-02-12 19:30:00|190.89|189.39|191.34|189.84|191.35|189.85|190.8|189.3|483
1613158500000|2021-02-12 19:35:00|191.33|189.83|190.67|189.17|191.35|189.85|190.45|188.95|595
1613158800000|2021-02-12 19:40:00|190.66|189.16|191.32|189.82|191.68|190.18|190.53|189.03|523
1613159100000|2021-02-12 19:45:00|191.34|189.84|191|189.5|191.41|189.91|190.4|188.9|589
1613159400000|2021-02-12 19:50:00|191.1|189.6|190.79|189.29|191.1|189.6|190.52|189.02|582
1613159700000|2021-02-12 19:55:00|190.78|189.28|190.8|189.3|191.03|189.53|190.56|189.06|559
1613160000000|2021-02-12 20:00:00|190.81|189.31|191.77|190.27|192.06|190.56|190.78|189.28|654
1613160300000|2021-02-12 20:05:00|191.73|190.23|192.2|190.7|192.26|190.76|191.67|190.17|580
1613160600000|2021-02-12 20:10:00|192.22|190.72|193.01|191.51|193.04|191.54|192.21|190.71|594
1613160900000|2021-02-12 20:15:00|193|191.5|192.03|190.53|193.02|191.52|191.97|190.47|555
1613161200000|2021-02-12 20:20:00|192.04|190.54|192.14|190.64|192.67|191.17|192.04|190.54|394
1613161500000|2021-02-12 20:25:00|192.11|190.61|192.25|190.75|192.63|191.13|191.95|190.45|523
1613161800000|2021-02-12 20:30:00|192.24|190.74|192.88|191.38|192.88|191.38|192.24|190.74|526
1613162100000|2021-02-12 20:35:00|192.86|191.36|193.78|192.28|193.8|192.3|192.76|191.26|448
1613162400000|2021-02-12 20:40:00|193.75|192.25|194.12|192.62|194.68|193.18|193.75|192.25|526
1613162700000|2021-02-12 20:45:00|194.11|192.61|194.89|193.39|195|193.5|193.99|192.49|574
1613163000000|2021-02-12 20:50:00|194.91|193.41|194.68|193.18|195.13|193.63|194.45|192.95|567
1613163300000|2021-02-12 20:55:00|194.69|193.19|194.52|193.02|194.81|193.31|194.29|192.79|561
1613163600000|2021-02-12 21:00:00|194.51|193.01|194.91|193.41|195.03|193.53|194.48|192.98|503
1613163900000|2021-02-12 21:05:00|194.92|193.42|194.8|193.3|195.24|193.74|194.57|193.07|555
1613164200000|2021-02-12 21:10:00|194.83|193.33|195.99|194.49|196.02|194.52|194.82|193.32|560
1613164500000|2021-02-12 21:15:00|196|194.5|196.89|195.39|196.9|195.4|195.53|194.03|606
1613164800000|2021-02-12 21:20:00|196.9|195.4|198.16|196.66|198.27|196.77|196.85|195.35|705
1613165100000|2021-02-12 21:25:00|198.15|196.65|197.71|196.21|198.72|197.22|197.56|196.06|627
1613165400000|2021-02-12 21:30:00|197.73|196.23|197.76|196.26|198.72|197.22|197.06|195.56|665
1613165700000|2021-02-12 21:35:00|197.75|196.25|197.89|196.39|197.93|196.43|197.23|195.73|588
1613166000000|2021-02-12 21:40:00|197.9|196.4|195.77|194.27|198.53|197.03|195.72|194.22|680
1613166300000|2021-02-12 21:45:00|195.76|194.26|196.58|195.08|196.78|195.28|195.69|194.19|589
1613166600000|2021-02-12 21:50:00|196.56|195.06|195.69|194.19|196.58|195.08|195.04|193.54|608
1613166900000|2021-02-12 21:55:00|195.79|194.29|195.73|194.23|196.25|194.75|195.57|194.07|415
1613203200000|2021-02-13 08:00:00|201.55|200.05|199.05|197.55|202.1|200.6|199.02|197.52|675
1613203500000|2021-02-13 08:05:00|198.97|197.47|201.75|200.25|201.76|200.26|198.96|197.46|728
1613203800000|2021-02-13 08:10:00|201.74|200.24|202.08|200.58|203.47|201.97|201.73|200.23|729
1613204100000|2021-02-13 08:15:00|202.09|200.59|202.71|201.21|202.76|201.26|201.32|199.82|706
1613204400000|2021-02-13 08:20:00|202.72|201.22|203.26|201.76|203.5|202|202.54|201.04|617
1613204700000|2021-02-13 08:25:00|203.27|201.77|203.79|202.29|203.89|202.39|203.04|201.54|609
1613205000000|2021-02-13 08:30:00|203.82|202.32|204.45|202.95|204.58|203.08|203.5|202|619
1613205300000|2021-02-13 08:35:00|204.43|202.93|204.58|203.08|204.67|203.17|203.85|202.35|609
1613205600000|2021-02-13 08:40:00|204.57|203.07|204.67|203.17|204.8|203.3|204.06|202.56|537
1613205900000|2021-02-13 08:45:00|204.62|203.12|204.44|202.94|204.63|203.13|204.26|202.76|493
1613206200000|2021-02-13 08:50:00|204.45|202.95|204.63|203.13|204.69|203.19|204.09|202.59|493
1613206500000|2021-02-13 08:55:00|204.62|203.12|204.47|202.97|204.79|203.29|204.19|202.69|519
1613206800000|2021-02-13 09:00:00|204.46|202.96|204.02|202.52|204.47|202.97|203.72|202.22|532
1613207100000|2021-02-13 09:05:00|204.01|202.51|204.5|203|204.65|203.15|204.01|202.51|542
1613207400000|2021-02-13 09:10:00|204.49|202.99|204.42|202.92|204.54|203.04|204|202.5|480
1613207700000|2021-02-13 09:15:00|204.43|202.93|205.06|203.56|205.06|203.56|204.15|202.65|446
1613208000000|2021-02-13 09:20:00|205.03|203.53|205.29|203.79|205.57|204.07|204.96|203.46|537
1613208300000|2021-02-13 09:25:00|205.3|203.8|205.53|204.03|205.58|204.08|205.19|203.69|481
1613208600000|2021-02-13 09:30:00|205.52|204.02|207.28|205.78|207.29|205.79|205.25|203.75|567
1613208900000|2021-02-13 09:35:00|207.29|205.79|206.32|204.82|207.29|205.79|205.87|204.37|665
1613209200000|2021-02-13 09:40:00|206.33|204.83|205.59|204.09|206.42|204.92|205.53|204.03|518
1613209500000|2021-02-13 09:45:00|205.6|204.1|205.04|203.54|205.67|204.17|204.82|203.32|637
1613209800000|2021-02-13 09:50:00|205.03|203.53|204.23|202.73|205.04|203.54|203.92|202.42|637
1613210100000|2021-02-13 09:55:00|204.24|202.74|203.8|202.3|205.11|203.61|203.71|202.21|573
1613210400000|2021-02-13 10:00:00|203.74|202.24|202.9|201.4|203.76|202.26|202.22|200.72|720
1613210700000|2021-02-13 10:05:00|202.91|201.41|202.25|200.75|203.47|201.97|202.06|200.56|601
1613211000000|2021-02-13 10:10:00|202.28|200.78|201.78|200.28|203.19|201.69|201.73|200.23|577
1613211300000|2021-02-13 10:15:00|201.76|200.26|201.11|199.61|201.94|200.44|200.21|198.71|614
1613211600000|2021-02-13 10:20:00|201.1|199.6|200.66|199.16|202.29|200.79|200.65|199.15|699
1613211900000|2021-02-13 10:25:00|200.65|199.15|200.62|199.12|201.09|199.59|200.37|198.87|545
1613212200000|2021-02-13 10:30:00|200.63|199.13|200.89|199.39|201.64|200.14|200.61|199.11|576
1613212500000|2021-02-13 10:35:00|200.88|199.38|199.72|198.22|200.9|199.4|199.7|198.2|557
1613212800000|2021-02-13 10:40:00|199.55|198.05|197.13|195.63|199.75|198.25|197.09|195.59|760
1613213100000|2021-02-13 10:45:00|197.17|195.67|200.35|198.85|200.41|198.91|197.17|195.67|737
1613213400000|2021-02-13 10:50:00|200.36|198.86|198.1|196.6|201.34|199.84|198.1|196.6|749
1613213700000|2021-02-13 10:55:00|198.12|196.62|197.4|195.9|198.45|196.95|197.31|195.81|756
1613214000000|2021-02-13 11:00:00|197.42|195.92|196.3|194.8|198.45|196.95|196.28|194.78|816
1613214300000|2021-02-13 11:05:00|196.29|194.79|195.5|194|197.09|195.59|194.96|193.46|796
1613214600000|2021-02-13 11:10:00|195.48|193.98|194.83|193.33|195.64|194.14|192.73|191.23|817
1613214900000|2021-02-13 11:15:00|194.84|193.34|198.1|196.6|198.36|196.86|194.74|193.24|819
1613215200000|2021-02-13 11:20:00|198.09|196.59|198.37|196.87|199.38|197.88|198.08|196.58|786
1613215500000|2021-02-13 11:25:00|198.36|196.86|198.02|196.52|198.82|197.32|197.59|196.09|737
1613215800000|2021-02-13 11:30:00|198.03|196.53|199.65|198.15|199.73|198.23|197.64|196.14|754
1613216100000|2021-02-13 11:35:00|199.64|198.14|199.61|198.11|199.8|198.3|198.99|197.49|621
1613216400000|2021-02-13 11:40:00|199.57|198.07|197.91|196.41|199.66|198.16|196.52|195.02|710
1613216700000|2021-02-13 11:45:00|197.94|196.44|194.72|193.22|198.12|196.62|194.69|193.19|820
1613217000000|2021-02-13 11:50:00|194.71|193.21|195.42|193.92|195.42|193.92|193.98|192.48|792
1613217300000|2021-02-13 11:55:00|195.46|193.96|197.18|195.68|197.6|196.1|194.93|193.43|719
1613217600000|2021-02-13 12:00:00|197.17|195.67|196.31|194.81|197.2|195.7|194.84|193.34|849
1613217900000|2021-02-13 12:05:00|196.32|194.82|198.85|197.35|199.34|197.84|196.2|194.7|737
1613218200000|2021-02-13 12:10:00|198.87|197.37|199.83|198.33|199.99|198.49|198.79|197.29|734
1613218500000|2021-02-13 12:15:00|199.84|198.34|201.59|200.09|202.14|200.64|199.84|198.34|784
1613218800000|2021-02-13 12:20:00|201.58|200.08|202.18|200.68|202.6|201.1|201.11|199.61|721
1613219100000|2021-02-13 12:25:00|202.09|200.59|202.74|201.24|202.74|201.24|202.09|200.59|665
1613219400000|2021-02-13 12:30:00|202.75|201.25|202.71|201.21|202.86|201.36|202.22|200.72|607
1613219700000|2021-02-13 12:35:00|202.83|201.33|201.9|200.4|202.93|201.43|201.17|199.67|689
1613220000000|2021-02-13 12:40:00|201.88|200.38|200.71|199.21|201.92|200.42|200.24|198.74|765
1613220300000|2021-02-13 12:45:00|200.69|199.19|200.98|199.48|201.88|200.38|200.63|199.13|626
1613220600000|2021-02-13 12:50:00|201|199.5|201.71|200.21|201.71|200.21|200.28|198.78|591
1613220900000|2021-02-13 12:55:00|201.72|200.22|201.67|200.17|202.21|200.71|201.6|200.1|500
1613221200000|2021-02-13 13:00:00|201.66|200.16|200.14|198.64|201.66|200.16|200.13|198.63|646
1613221500000|2021-02-13 13:05:00|200.16|198.66|202.75|201.25|202.79|201.29|200.16|198.66|612
1613221800000|2021-02-13 13:10:00|202.74|201.24|201.04|199.54|202.76|201.26|200.61|199.11|745
1613222100000|2021-02-13 13:15:00|201.03|199.53|201.33|199.83|201.59|200.09|200.78|199.28|537
1613222400000|2021-02-13 13:20:00|201.32|199.82|201.61|200.11|202.08|200.58|201.04|199.54|613
1613222700000|2021-02-13 13:25:00|201.65|200.15|202.75|201.25|202.88|201.38|201.61|200.11|731
1613223000000|2021-02-13 13:30:00|202.76|201.26|203.72|202.22|203.86|202.36|202.11|200.61|643
1613223300000|2021-02-13 13:35:00|203.73|202.23|204.89|203.39|204.89|203.39|203.11|201.61|672
1613223600000|2021-02-13 13:40:00|204.88|203.38|205.21|203.71|205.54|204.04|204.46|202.96|664
1613223900000|2021-02-13 13:45:00|205.22|203.72|206.09|204.59|206.35|204.85|205.19|203.69|608
1613224200000|2021-02-13 13:50:00|206.1|204.6|205.47|203.97|206.45|204.95|205.47|203.97|574
1613224500000|2021-02-13 13:55:00|205.46|203.96|205.87|204.37|206.06|204.56|204.72|203.22|593
1613224800000|2021-02-13 14:00:00|205.86|204.36|204.4|202.9|205.87|204.37|204.15|202.65|623
1613225100000|2021-02-13 14:05:00|204.39|202.89|203.26|201.76|204.39|202.89|202.9|201.4|594
1613225400000|2021-02-13 14:10:00|203.25|201.75|203.12|201.62|203.82|202.32|203.1|201.6|544
1613225700000|2021-02-13 14:15:00|203.11|201.61|203.25|201.75|204.26|202.76|202.85|201.35|692
1613226000000|2021-02-13 14:20:00|203.24|201.74|202.85|201.35|204.11|202.61|202.82|201.32|568
1613226300000|2021-02-13 14:25:00|202.84|201.34|203.85|202.35|204.16|202.66|202.82|201.32|614
1613226600000|2021-02-13 14:30:00|203.86|202.36|203.52|202.02|205.05|203.55|203.5|202|605
1613226900000|2021-02-13 14:35:00|203.51|202.01|203.12|201.62|204.31|202.81|203.12|201.62|526
1613227200000|2021-02-13 14:40:00|203.13|201.63|203.37|201.87|203.81|202.31|202.65|201.15|551
1613227500000|2021-02-13 14:45:00|203.36|201.86|204.12|202.62|204.54|203.04|203.12|201.62|609
1613227800000|2021-02-13 14:50:00|204.13|202.63|205.16|203.66|205.32|203.82|204.11|202.61|582
1613228100000|2021-02-13 14:55:00|205.17|203.67|207.03|205.53|207.04|205.54|205.14|203.64|655
1613228400000|2021-02-13 15:00:00|207.05|205.55|208.51|207.01|209.45|207.95|206.6|205.1|787
1613228700000|2021-02-13 15:05:00|208.48|206.98|208.53|207.03|209.24|207.74|207.68|206.18|769
1613229000000|2021-02-13 15:10:00|208.54|207.04|208.93|207.43|209.5|208|208.26|206.76|696
1613229300000|2021-02-13 15:15:00|208.94|207.44|209.84|208.34|209.91|208.41|207.9|206.4|717
1613229600000|2021-02-13 15:20:00|209.92|208.42|211.62|210.12|212.55|211.05|209.7|208.2|696
1613229900000|2021-02-13 15:25:00|211.61|210.11|211.31|209.81|211.81|210.31|210.44|208.94|762
1613230200000|2021-02-13 15:30:00|211.32|209.82|212.31|210.81|212.31|210.81|210.54|209.04|717
1613230500000|2021-02-13 15:35:00|212.32|210.82|215.8|214.3|215.8|214.3|212.22|210.72|775
1613230800000|2021-02-13 15:40:00|215.78|214.28|214.27|212.77|216.44|214.94|214.02|212.52|804
1613231100000|2021-02-13 15:45:00|214.25|212.75|217.44|215.94|218.1|216.6|214.18|212.68|820
1613231400000|2021-02-13 15:50:00|217.45|215.95|216.03|214.53|217.95|216.45|215.73|214.23|718
1613231700000|2021-02-13 15:55:00|216|214.5|215.75|214.25|216.74|215.24|214.51|213.01|732
1613232000000|2021-02-13 16:00:00|215.76|214.26|214.83|213.33|217.01|215.51|214.31|212.81|878
1613232300000|2021-02-13 16:05:00|214.82|213.32|218.75|217.25|218.76|217.26|213.52|212.02|833
1613232600000|2021-02-13 16:10:00|218.8|217.3|218.41|216.91|219.96|218.46|217.07|215.57|845
1613232900000|2021-02-13 16:15:00|218.42|216.92|217.11|215.61|218.42|216.92|216.39|214.89|768
1613233200000|2021-02-13 16:20:00|217.13|215.63|215.97|214.47|217.95|216.45|215.88|214.38|795
1613233500000|2021-02-13 16:25:00|215.98|214.48|212.71|211.21|216.06|214.56|212.47|210.97|856
1613233800000|2021-02-13 16:30:00|212.72|211.22|213.02|211.52|213.77|212.27|212.21|210.71|813
1613234100000|2021-02-13 16:35:00|213.01|211.51|213.96|212.46|214.69|213.19|212.1|210.6|714
1613234400000|2021-02-13 16:40:00|213.97|212.47|215.52|214.02|215.53|214.03|213.77|212.27|678
1613234700000|2021-02-13 16:45:00|215.53|214.03|217.2|215.7|217.95|216.45|215.51|214.01|797
1613235000000|2021-02-13 16:50:00|217.22|215.72|216.01|214.51|217.81|216.31|216.01|214.51|722
1613235300000|2021-02-13 16:55:00|215.98|214.48|214.97|213.47|215.98|214.48|214.32|212.82|701
1613235600000|2021-02-13 17:00:00|214.98|213.48|215.22|213.72|215.41|213.91|213.61|212.11|751
1613235900000|2021-02-13 17:05:00|215.15|213.65|214.94|213.44|215.56|214.06|213.87|212.37|720
1613236200000|2021-02-13 17:10:00|214.95|213.45|212.71|211.21|215.17|213.67|212.69|211.19|730
1613236500000|2021-02-13 17:15:00|212.7|211.2|213.55|212.05|213.61|212.11|212.23|210.73|667
1613236800000|2021-02-13 17:20:00|213.54|212.04|212.85|211.35|213.79|212.29|212.49|210.99|599
1613237100000|2021-02-13 17:25:00|212.86|211.36|212.79|211.29|213|211.5|212.58|211.08|532
1613237400000|2021-02-13 17:30:00|212.81|211.31|212.86|211.36|214.79|213.29|212.8|211.3|699
1613237700000|2021-02-13 17:35:00|212.83|211.33|212.48|210.98|213.98|212.48|212.47|210.97|672
1613238000000|2021-02-13 17:40:00|212.51|211.01|212.52|211.02|213.5|212|212.47|210.97|629
1613238300000|2021-02-13 17:45:00|212.51|211.01|212.36|210.86|212.6|211.1|211.53|210.03|737
1613238600000|2021-02-13 17:50:00|212.37|210.87|213.41|211.91|213.74|212.24|212.32|210.82|662
1613238900000|2021-02-13 17:55:00|213.42|211.92|213.46|211.96|213.48|211.98|211.78|210.28|716
1613239200000|2021-02-13 18:00:00|213.45|211.95|215.69|214.19|215.69|214.19|212.74|211.24|756
1613239500000|2021-02-13 18:05:00|215.73|214.23|217.38|215.88|217.83|216.33|215.73|214.23|772
1613239800000|2021-02-13 18:10:00|217.37|215.87|215.85|214.35|217.37|215.87|214.83|213.33|711
1613240100000|2021-02-13 18:15:00|215.86|214.36|214.91|213.41|216.62|215.12|214.87|213.37|698
1613240400000|2021-02-13 18:20:00|214.9|213.4|214.47|212.97|215.93|214.43|213.6|212.1|699
1613240700000|2021-02-13 18:25:00|214.48|212.98|214.51|213.01|214.94|213.44|213.99|212.49|580
1613241000000|2021-02-13 18:30:00|214.45|212.95|214.25|212.75|215.85|214.35|214.09|212.59|674
1613241300000|2021-02-13 18:35:00|214.12|212.62|214.45|212.95|215.48|213.98|214.1|212.6|621
1613241600000|2021-02-13 18:40:00|214.44|212.94|215.71|214.21|215.92|214.42|214.44|212.94|604
1613241900000|2021-02-13 18:45:00|215.82|214.32|217.58|216.08|217.9|216.4|215.65|214.15|629
1613242200000|2021-02-13 18:50:00|217.54|216.04|216.49|214.99|217.83|216.33|216.33|214.83|687
1613242500000|2021-02-13 18:55:00|216.48|214.98|216.5|215|216.64|215.14|216.01|214.51|584
1613242800000|2021-02-13 19:00:00|216.51|215.01|214.41|212.91|216.51|215.01|214.41|212.91|553
1613243100000|2021-02-13 19:05:00|214.37|212.87|215.01|213.51|215.01|213.51|214.25|212.75|597
1613243400000|2021-02-13 19:10:00|215|213.5|215.98|214.48|216.02|214.52|214.66|213.16|566
1613243700000|2021-02-13 19:15:00|215.97|214.47|218.12|216.62|218.8|217.3|215.71|214.21|691
1613244000000|2021-02-13 19:20:00|218.1|216.6|217.84|216.34|218.76|217.26|217.27|215.77|689
1613244300000|2021-02-13 19:25:00|217.85|216.35|217.8|216.3|218.52|217.02|217.34|215.84|658
1613244600000|2021-02-13 19:30:00|217.81|216.31|219.35|217.85|219.39|217.89|217.69|216.19|659
1613244900000|2021-02-13 19:35:00|219.34|217.84|218.09|216.59|219.38|217.88|217.97|216.47|572
1613245200000|2021-02-13 19:40:00|218.1|216.6|217.97|216.47|218.17|216.67|216.96|215.46|580
1613245500000|2021-02-13 19:45:00|217.96|216.46|219.49|217.99|219.51|218.01|217.96|216.46|506
1613245800000|2021-02-13 19:50:00|219.48|217.98|220.17|218.67|221.41|219.91|219.48|217.98|615
1613246100000|2021-02-13 19:55:00|220.18|218.68|223.11|221.61|223.17|221.67|220.18|218.68|701
1613246400000|2021-02-13 20:00:00|223.14|221.64|222.38|220.88|224.52|223.02|222.21|220.71|725
1613246700000|2021-02-13 20:05:00|222.37|220.87|221.35|219.85|222.38|220.88|220.65|219.15|786
1613247000000|2021-02-13 20:10:00|221.36|219.86|221.29|219.79|221.42|219.92|219.51|218.01|711
1613247300000|2021-02-13 20:15:00|221.3|219.8|221.53|220.03|223.26|221.76|221.28|219.78|810
1613247600000|2021-02-13 20:20:00|221.54|220.04|222.09|220.59|223.89|222.39|221.53|220.03|771
1613247900000|2021-02-13 20:25:00|222.08|220.58|224.44|222.94|224.55|223.05|221.88|220.38|681
1613248200000|2021-02-13 20:30:00|224.41|222.91|224.41|222.91|225.68|224.18|223.74|222.24|796
1613248500000|2021-02-13 20:35:00|224.32|222.82|226.87|225.37|226.98|225.48|224.07|222.57|707
1613248800000|2021-02-13 20:40:00|226.86|225.36|226.71|225.21|228.21|226.71|226.49|224.99|818
1613249100000|2021-02-13 20:45:00|226.7|225.2|226.49|224.99|227.77|226.27|224.36|222.86|838
1613249400000|2021-02-13 20:50:00|226.48|224.98|224.65|223.15|226.62|225.12|224.48|222.98|733
1613249700000|2021-02-13 20:55:00|224.66|223.16|225.3|223.8|225.66|224.16|224.53|223.03|691
1613250000000|2021-02-13 21:00:00|225.29|223.79|223.03|221.53|225.62|224.12|223.02|221.52|713
1613250300000|2021-02-13 21:05:00|223.02|221.52|222.52|221.02|224.16|222.66|222.11|220.61|712
1613250600000|2021-02-13 21:10:00|222.51|221.01|222.48|220.98|223.72|222.22|222|220.5|702
1613250900000|2021-02-13 21:15:00|222.5|221|221.96|220.46|223.3|221.8|221.59|220.09|643
1613251200000|2021-02-13 21:20:00|222.01|220.51|222.7|221.2|222.95|221.45|221.46|219.96|664
1613251500000|2021-02-13 21:25:00|222.72|221.22|221.91|220.41|223.18|221.68|221.82|220.32|636
1613251800000|2021-02-13 21:30:00|221.9|220.4|219.9|218.4|222.19|220.69|219.7|218.2|660
1613252100000|2021-02-13 21:35:00|219.86|218.36|221.78|220.28|221.82|220.32|219.79|218.29|671
1613252400000|2021-02-13 21:40:00|221.79|220.29|223.35|221.85|223.41|221.91|221.76|220.26|688
1613252700000|2021-02-13 21:45:00|223.34|221.84|225.5|224|225.95|224.45|223.34|221.84|707
1613253000000|2021-02-13 21:50:00|225.47|223.97|224.44|222.94|225.76|224.26|224.24|222.74|807
1613253300000|2021-02-13 21:55:00|224.43|222.93|222.52|221.02|224.56|223.06|222.21|220.71|636
1613253600000|2021-02-13 22:00:00|222.51|221.01|223.58|222.08|223.58|222.08|222.31|220.81|668
1613253900000|2021-02-13 22:05:00|223.59|222.09|224.64|223.14|225.02|223.52|223.12|221.62|682
1613254200000|2021-02-13 22:10:00|224.63|223.13|223.76|222.26|224.73|223.23|223.73|222.23|400
1613254500000|2021-02-13 22:15:00|223.77|222.27|223.45|221.95|225.1|223.6|223.45|221.95|459
1613254800000|2021-02-13 22:20:00|223.46|221.96|225.74|224.24|225.74|224.24|223.15|221.65|449
1613255100000|2021-02-13 22:25:00|225.77|224.27|225.38|223.88|226.59|225.09|225.13|223.63|526
1613255400000|2021-02-13 22:30:00|225.37|223.87|226.08|224.58|226.92|225.42|224.92|223.42|584
1613255700000|2021-02-13 22:35:00|226.09|224.59|226.74|225.24|226.99|225.49|226.01|224.51|551
1613256000000|2021-02-13 22:40:00|226.73|225.23|226.27|224.77|227.13|225.63|225.9|224.4|569
1613256300000|2021-02-13 22:45:00|226.24|224.74|227.16|225.66|227.2|225.7|226.23|224.73|385
1613256600000|2021-02-13 22:50:00|227.15|225.65|225.5|224|227.25|225.75|225.12|223.62|602
1613256900000|2021-02-13 22:55:00|225.46|223.96|224.12|222.62|225.92|224.42|224.01|222.51|536
1613257200000|2021-02-13 23:00:00|224.11|222.61|225.14|223.64|225.46|223.96|224.11|222.61|580
1613257500000|2021-02-13 23:05:00|225.15|223.65|225.52|224.02|225.53|224.03|224.91|223.41|558
1613257800000|2021-02-13 23:10:00|225.53|224.03|224.9|223.4|225.74|224.24|224.88|223.38|493
1613258100000|2021-02-13 23:15:00|224.88|223.38|226.77|225.27|226.78|225.28|224.88|223.38|435
1613258400000|2021-02-13 23:20:00|226.8|225.3|227.23|225.73|227.29|225.79|226.29|224.79|566
1613258700000|2021-02-13 23:25:00|227.24|225.74|226.56|225.06|227.36|225.86|226.33|224.83|510
1613259000000|2021-02-13 23:30:00|226.55|225.05|229.41|227.91|229.43|227.93|226.55|225.05|465
1613259300000|2021-02-13 23:35:00|229.4|227.9|228.15|226.65|229.72|228.22|227.79|226.29|555
1613259600000|2021-02-13 23:40:00|228.16|226.66|228.64|227.14|228.84|227.34|227.88|226.38|808
1613259900000|2021-02-13 23:45:00|228.62|227.12|228.84|227.34|229.67|228.17|228.52|227.02|917
1613260200000|2021-02-13 23:50:00|228.83|227.33|226.57|225.07|228.83|227.33|226.25|224.75|680
1613260500000|2021-02-13 23:55:00|226.55|225.05|227.04|225.54|227.44|225.94|226.41|224.91|607
1613260800000|2021-02-14 00:00:00|226.96|225.46|227.28|225.78|229.27|227.77|226.96|225.46|704
1613261100000|2021-02-14 00:05:00|227.27|225.77|225.15|223.65|227.33|225.83|224.45|222.95|766
1613261400000|2021-02-14 00:10:00|225.11|223.61|223.61|222.11|225.74|224.24|223.11|221.61|726
1613261700000|2021-02-14 00:15:00|223.57|222.07|223.97|222.47|224.48|222.98|223.2|221.7|622
1613262000000|2021-02-14 00:20:00|223.98|222.48|222.52|221.02|224.12|222.62|222.38|220.88|573
1613262300000|2021-02-14 00:25:00|222.53|221.03|223.92|222.42|223.92|222.42|221.23|219.73|662
1613262600000|2021-02-14 00:30:00|223.93|222.43|225.32|223.82|225.93|224.43|223.42|221.92|523
1613262900000|2021-02-14 00:35:00|225.33|223.83|224.34|222.84|225.85|224.35|224.04|222.54|542
1613263200000|2021-02-14 00:40:00|224.33|222.83|223.6|222.1|224.49|222.99|223.59|222.09|518
1613263500000|2021-02-14 00:45:00|223.59|222.09|223.1|221.6|223.59|222.09|222.85|221.35|480
1613263800000|2021-02-14 00:50:00|223.12|221.62|223.5|222|223.62|222.12|222.88|221.38|488
1613264100000|2021-02-14 00:55:00|223.51|222.01|222.17|220.67|223.65|222.15|222.13|220.63|437
1613264400000|2021-02-14 01:00:00|222.18|220.68|222.84|221.34|222.88|221.38|221.42|219.92|570
1613264700000|2021-02-14 01:05:00|222.83|221.33|223.35|221.85|223.49|221.99|222.83|221.33|517
1613265000000|2021-02-14 01:10:00|223.34|221.84|223.96|222.46|224.27|222.77|223.15|221.65|499
1613265300000|2021-02-14 01:15:00|223.97|222.47|224.5|223|224.72|223.22|223.7|222.2|512
1613265600000|2021-02-14 01:20:00|224.51|223.01|224.83|223.33|225.63|224.13|224.51|223.01|523
1613265900000|2021-02-14 01:25:00|224.82|223.32|225.11|223.61|225.34|223.84|224.7|223.2|599
1613266200000|2021-02-14 01:30:00|225.1|223.6|225.42|223.92|225.69|224.19|225.07|223.57|571
1613266500000|2021-02-14 01:35:00|225.41|223.91|224.77|223.27|225.64|224.14|224.37|222.87|642
1613266800000|2021-02-14 01:40:00|224.78|223.28|225.15|223.65|225.17|223.67|224.62|223.12|509
1613267100000|2021-02-14 01:45:00|225.16|223.66|223.54|222.04|225.71|224.21|223.49|221.99|672
1613267400000|2021-02-14 01:50:00|223.55|222.05|224.07|222.57|224.25|222.75|223.5|222|558
1613267700000|2021-02-14 01:55:00|224.06|222.56|223.42|221.92|224.21|222.71|223.08|221.58|561
1613268000000|2021-02-14 02:00:00|223.45|221.95|223.91|222.41|224.02|222.52|223.3|221.8|630
1613268300000|2021-02-14 02:05:00|223.92|222.42|224.38|222.88|224.61|223.11|223.46|221.96|503
1613268600000|2021-02-14 02:10:00|224.39|222.89|224.86|223.36|224.92|223.42|224.37|222.87|429
1613268900000|2021-02-14 02:15:00|224.87|223.37|224.56|223.06|225.16|223.66|224.49|222.99|461
1613269200000|2021-02-14 02:20:00|224.57|223.07|224.56|223.06|224.88|223.38|224.34|222.84|560
1613269500000|2021-02-14 02:25:00|224.58|223.08|223.64|222.14|224.58|223.08|223.61|222.11|600
1613269800000|2021-02-14 02:30:00|223.65|222.15|222.96|221.46|224.2|222.7|222.82|221.32|665
1613270100000|2021-02-14 02:35:00|222.97|221.47|223.37|221.87|223.72|222.22|222.55|221.05|631
1613270400000|2021-02-14 02:40:00|223.38|221.88|223.66|222.16|224.26|222.76|223.37|221.87|583
1613270700000|2021-02-14 02:45:00|223.65|222.15|224.22|222.72|224.81|223.31|223.61|222.11|652
1613271000000|2021-02-14 02:50:00|224.17|222.67|223.55|222.05|224.17|222.67|223.41|221.91|598
1613271300000|2021-02-14 02:55:00|223.56|222.06|223.17|221.67|224.38|222.88|223.07|221.57|656
1613271600000|2021-02-14 03:00:00|223.18|221.68|223|221.5|223.32|221.82|222.71|221.21|555
1613271900000|2021-02-14 03:05:00|223.01|221.51|222.63|221.13|223.36|221.86|222.63|221.13|521
1613272200000|2021-02-14 03:10:00|222.64|221.14|219.87|218.37|222.69|221.19|218.74|217.24|828
1613272500000|2021-02-14 03:15:00|219.88|218.38|220.52|219.02|220.84|219.34|219.47|217.97|711
1613272800000|2021-02-14 03:20:00|220.53|219.03|219.76|218.26|220.55|219.05|219.65|218.15|654
1613273100000|2021-02-14 03:25:00|219.75|218.25|220.93|219.43|221.23|219.73|219.26|217.76|739
1613273400000|2021-02-14 03:30:00|220.94|219.44|220.47|218.97|220.98|219.48|220.03|218.53|528
1613273700000|2021-02-14 03:35:00|220.45|218.95|219.94|218.44|220.45|218.95|219.44|217.94|580
1613274000000|2021-02-14 03:40:00|219.93|218.43|219.79|218.29|220.01|218.51|219.28|217.78|605
1613274300000|2021-02-14 03:45:00|219.78|218.28|218.78|217.28|220.13|218.63|217.85|216.35|659
1613274600000|2021-02-14 03:50:00|218.72|217.22|219.64|218.14|220.07|218.57|218.72|217.22|621
1613274900000|2021-02-14 03:55:00|219.63|218.13|216.7|215.2|219.64|218.14|216.69|215.19|688
1613275200000|2021-02-14 04:00:00|216.57|215.07|218.63|217.13|218.95|217.45|216.31|214.81|676
1613275500000|2021-02-14 04:05:00|218.64|217.14|218.45|216.95|219.14|217.64|218.18|216.68|592
1613275800000|2021-02-14 04:10:00|218.44|216.94|217.62|216.12|218.5|217|217.31|215.81|586
1613276100000|2021-02-14 04:15:00|217.61|216.11|215.36|213.86|217.69|216.19|215.11|213.61|652
1613276400000|2021-02-14 04:20:00|215.37|213.87|215.5|214|216.98|215.48|215.35|213.85|627
1613276700000|2021-02-14 04:25:00|215.48|213.98|215.27|213.77|216.25|214.75|215.02|213.52|652
1613277000000|2021-02-14 04:30:00|215.28|213.78|217.25|215.75|217.48|215.98|215.28|213.78|591
1613277300000|2021-02-14 04:35:00|217.23|215.73|218.8|217.3|218.82|217.32|217.23|215.73|571
1613277600000|2021-02-14 04:40:00|218.84|217.34|219.41|217.91|219.54|218.04|218.53|217.03|600
1613277900000|2021-02-14 04:45:00|219.42|217.92|219.15|217.65|219.65|218.15|218.52|217.02|567
1613278200000|2021-02-14 04:50:00|219.16|217.66|219.65|218.15|220.33|218.83|219.08|217.58|557
1613278500000|2021-02-14 04:55:00|219.62|218.12|220.12|218.62|220.13|218.63|219.52|218.02|527
1613278800000|2021-02-14 05:00:00|220.13|218.63|220.23|218.73|220.7|219.2|219.74|218.24|507
1613279100000|2021-02-14 05:05:00|220.24|218.74|221|219.5|221.21|219.71|220.01|218.51|481
1613279400000|2021-02-14 05:10:00|221.01|219.51|222.1|220.6|222.12|220.62|221|219.5|481
1613279700000|2021-02-14 05:15:00|222.09|220.59|221.23|219.73|222.09|220.59|221.2|219.7|540
1613280000000|2021-02-14 05:20:00|221.24|219.74|221.27|219.77|221.86|220.36|221.17|219.67|564
1613280300000|2021-02-14 05:25:00|221.28|219.78|220.4|218.9|221.28|219.78|220.05|218.55|591
1613280600000|2021-02-14 05:30:00|220.41|218.91|218.94|217.44|220.53|219.03|218.77|217.27|620
1613280900000|2021-02-14 05:35:00|218.93|217.43|217.78|216.28|218.93|217.43|217.62|216.12|594
1613281200000|2021-02-14 05:40:00|217.77|216.27|218.73|217.23|218.8|217.3|217.16|215.66|599
1613281500000|2021-02-14 05:45:00|218.74|217.24|217.39|215.89|218.88|217.38|217.1|215.6|670
1613281800000|2021-02-14 05:50:00|217.4|215.9|217.75|216.25|217.8|216.3|216.71|215.21|653
1613282100000|2021-02-14 05:55:00|217.79|216.29|218.31|216.81|218.89|217.39|217.19|215.69|643
1613282400000|2021-02-14 06:00:00|218.32|216.82|219.74|218.24|219.97|218.47|217.72|216.22|780
1613282700000|2021-02-14 06:05:00|219.76|218.26|223.44|221.94|224.19|222.69|219.71|218.21|797
1613283000000|2021-02-14 06:10:00|223.42|221.92|225.41|223.91|225.55|224.05|222.51|221.01|747
1613283300000|2021-02-14 06:15:00|225.39|223.89|225.05|223.55|226.51|225.01|224.47|222.97|788
1613283600000|2021-02-14 06:20:00|225.04|223.54|223.48|221.98|225.23|223.73|223.1|221.6|754
1613283900000|2021-02-14 06:25:00|223.47|221.97|224.45|222.95|224.58|223.08|223.15|221.65|628
1613284200000|2021-02-14 06:30:00|224.43|222.93|225.21|223.71|225.3|223.8|224.03|222.53|641
1613284500000|2021-02-14 06:35:00|225.19|223.69|224.84|223.34|225.41|223.91|224.29|222.79|656
1613284800000|2021-02-14 06:40:00|224.82|223.32|223.44|221.94|224.85|223.35|223.19|221.69|624
1613285100000|2021-02-14 06:45:00|223.38|221.88|224.3|222.8|224.46|222.96|223.29|221.79|637
1613285400000|2021-02-14 06:50:00|224.24|222.74|224.42|222.92|224.95|223.45|224.24|222.74|544
1613285700000|2021-02-14 06:55:00|224.4|222.9|224.11|222.61|224.8|223.3|224.06|222.56|502
1613286000000|2021-02-14 07:00:00|224.1|222.6|223.23|221.73|224.6|223.1|223.18|221.68|543
1613286300000|2021-02-14 07:05:00|223.24|221.74|223.72|222.22|223.72|222.22|222.8|221.3|560
1613286600000|2021-02-14 07:10:00|223.69|222.19|224.46|222.96|224.6|223.1|223.68|222.18|545
1613286900000|2021-02-14 07:15:00|224.44|222.94|225.98|224.48|225.98|224.48|224.4|222.9|481
1613287200000|2021-02-14 07:20:00|226.01|224.51|227.63|226.13|228.31|226.81|225.89|224.39|676
1613287500000|2021-02-14 07:25:00|227.62|226.12|225.86|224.36|227.62|226.12|225.27|223.77|646
1613287800000|2021-02-14 07:30:00|225.83|224.33|225.45|223.95|225.83|224.33|224.93|223.43|583
1613288100000|2021-02-14 07:35:00|225.44|223.94|225.87|224.37|226.67|225.17|225.43|223.93|598
1613288400000|2021-02-14 07:40:00|225.88|224.38|225.74|224.24|225.88|224.38|224.87|223.37|561
1613288700000|2021-02-14 07:45:00|225.73|224.23|227.86|226.36|227.86|226.36|225.22|223.72|595
1613289000000|2021-02-14 07:50:00|227.87|226.37|228.47|226.97|228.7|227.2|226.96|225.46|633
1613289300000|2021-02-14 07:55:00|228.48|226.98|229.81|228.31|229.9|228.4|228.13|226.63|687
1613289600000|2021-02-14 08:00:00|229.8|228.3|229.63|228.13|231.14|229.64|228.79|227.29|797
1613289900000|2021-02-14 08:05:00|229.62|228.12|227.83|226.33|229.66|228.16|227.7|226.2|604
1613290200000|2021-02-14 08:10:00|227.82|226.32|227.89|226.39|228.47|226.97|227.6|226.1|594
1613290500000|2021-02-14 08:15:00|227.88|226.38|228.02|226.52|228.11|226.61|227.07|225.57|568
1613290800000|2021-02-14 08:20:00|228.01|226.51|227.46|225.96|228.52|227.02|227.34|225.84|557
1613291100000|2021-02-14 08:25:00|227.47|225.97|227.18|225.68|227.65|226.15|227.15|225.65|368
1613291400000|2021-02-14 08:30:00|227.19|225.69|227.25|225.75|227.26|225.76|226.42|224.92|443
1613291700000|2021-02-14 08:35:00|227.27|225.77|226.7|225.2|227.29|225.79|226.5|225|404
1613292000000|2021-02-14 08:40:00|226.69|225.19|225.68|224.18|226.69|225.19|225.44|223.94|558
1613292300000|2021-02-14 08:45:00|225.66|224.16|226.08|224.58|226.48|224.98|225.65|224.15|468
1613292600000|2021-02-14 08:50:00|226.07|224.57|225.2|223.7|226.09|224.59|224.79|223.29|547
1613292900000|2021-02-14 08:55:00|225.19|223.69|225.48|223.98|225.53|224.03|224.8|223.3|510
1613293200000|2021-02-14 09:00:00|225.47|223.97|225.35|223.85|225.54|224.04|225.03|223.53|505
1613293500000|2021-02-14 09:05:00|225.34|223.84|225.85|224.35|226.21|224.71|225.09|223.59|494
1613293800000|2021-02-14 09:10:00|225.84|224.34|226.72|225.22|226.86|225.36|225.84|224.34|496
1613294100000|2021-02-14 09:15:00|226.69|225.19|226.87|225.37|226.88|225.38|226.18|224.68|498
1613294400000|2021-02-14 09:20:00|226.88|225.38|227.01|225.51|228.09|226.59|226.86|225.36|511
1613294700000|2021-02-14 09:25:00|227.02|225.52|227.92|226.42|227.95|226.45|227.01|225.51|390
1613295000000|2021-02-14 09:30:00|227.91|226.41|227.09|225.59|228.13|226.63|226.93|225.43|473
1613295300000|2021-02-14 09:35:00|227.08|225.58|226.32|224.82|227.08|225.58|226.2|224.7|424
1613295600000|2021-02-14 09:40:00|226.33|224.83|226.23|224.73|226.57|225.07|226.09|224.59|396
1613295900000|2021-02-14 09:45:00|226.22|224.72|225.53|224.03|226.27|224.77|225.13|223.63|487
1613296200000|2021-02-14 09:50:00|225.54|224.04|226.2|224.7|227.36|225.86|225.52|224.02|596
1613296500000|2021-02-14 09:55:00|226.21|224.71|225.58|224.08|226.34|224.84|225.52|224.02|497
1613296800000|2021-02-14 10:00:00|225.59|224.09|226.16|224.66|226.64|225.14|224.96|223.46|574
1613297100000|2021-02-14 10:05:00|226.14|224.64|226.23|224.73|226.51|225.01|225.47|223.97|496
1613297400000|2021-02-14 10:10:00|226.22|224.72|225.62|224.12|226.36|224.86|225.57|224.07|479
1613297700000|2021-02-14 10:15:00|225.63|224.13|225.67|224.17|226.22|224.72|225.62|224.12|525
1613298000000|2021-02-14 10:20:00|225.65|224.15|224.03|222.53|225.67|224.17|223.59|222.09|632
1613298300000|2021-02-14 10:25:00|224.04|222.54|223.8|222.3|224.47|222.97|223.47|221.97|652
1613298600000|2021-02-14 10:30:00|223.81|222.31|224.63|223.13|224.91|223.41|223.8|222.3|592
1613298900000|2021-02-14 10:35:00|224.64|223.14|224.63|223.13|224.92|223.42|224.58|223.08|451
1613299200000|2021-02-14 10:40:00|224.64|223.14|224.28|222.78|225.04|223.54|224.26|222.76|536
1613299500000|2021-02-14 10:45:00|224.29|222.79|223.45|221.95|224.37|222.87|223.3|221.8|520
1613299800000|2021-02-14 10:50:00|223.42|221.92|223.5|222|223.66|222.16|222.99|221.49|511
1613300100000|2021-02-14 10:55:00|223.51|222.01|223.91|222.41|224.1|222.6|223.5|222|632
1613300400000|2021-02-14 11:00:00|223.9|222.4|222.14|220.64|224.02|222.52|222.14|220.64|575
1613300700000|2021-02-14 11:05:00|222.13|220.63|220.69|219.19|222.15|220.65|220.31|218.81|663
1613301000000|2021-02-14 11:10:00|220.68|219.18|220.74|219.24|220.95|219.45|219.24|217.74|722
1613301300000|2021-02-14 11:15:00|220.82|219.32|222.16|220.66|222.39|220.89|220.66|219.16|680
1613301600000|2021-02-14 11:20:00|222.18|220.68|222.66|221.16|222.7|221.2|222.18|220.68|564
1613301900000|2021-02-14 11:25:00|222.67|221.17|221.74|220.24|223.02|221.52|221.67|220.17|524
1613302200000|2021-02-14 11:30:00|221.75|220.25|221.16|219.66|222.61|221.11|221.09|219.59|554
1613302500000|2021-02-14 11:35:00|221.17|219.67|221.21|219.71|222.06|220.56|221.05|219.55|531
1613302800000|2021-02-14 11:40:00|221.22|219.72|221.43|219.93|222.26|220.76|221.12|219.62|541
1613303100000|2021-02-14 11:45:00|221.44|219.94|222.98|221.48|223.02|221.52|221.24|219.74|443
1613303400000|2021-02-14 11:50:00|222.99|221.49|222.79|221.29|223.03|221.53|222.35|220.85|494
1613303700000|2021-02-14 11:55:00|222.78|221.28|223.06|221.56|223.3|221.8|222.78|221.28|457
1613304000000|2021-02-14 12:00:00|223.08|221.58|222.76|221.26|223.32|221.82|222.39|220.89|520
1613304300000|2021-02-14 12:05:00|222.75|221.25|223.76|222.26|223.76|222.26|222.66|221.16|492
1613304600000|2021-02-14 12:10:00|223.78|222.28|224.12|222.62|224.14|222.64|223.23|221.73|593
1613304900000|2021-02-14 12:15:00|224.14|222.64|224.32|222.82|224.32|222.82|223.7|222.2|584
1613305200000|2021-02-14 12:20:00|224.31|222.81|224.95|223.45|225.49|223.99|224.1|222.6|532
1613305500000|2021-02-14 12:25:00|224.94|223.44|225.68|224.18|225.95|224.45|224.82|223.32|579
1613305800000|2021-02-14 12:30:00|225.67|224.17|224.35|222.85|225.92|224.42|224.32|222.82|586
1613306100000|2021-02-14 12:35:00|224.36|222.86|225.51|224.01|225.69|224.19|224.11|222.61|557
1613306400000|2021-02-14 12:40:00|225.52|224.02|225.52|224.02|225.53|224.03|224.77|223.27|531
1613306700000|2021-02-14 12:45:00|225.53|224.03|224.92|223.42|225.63|224.13|224.85|223.35|518
1613307000000|2021-02-14 12:50:00|224.91|223.41|225.4|223.9|226.04|224.54|224.91|223.41|531
1613307300000|2021-02-14 12:55:00|225.41|223.91|225.69|224.19|225.92|224.42|225.01|223.51|478
1613307600000|2021-02-14 13:00:00|225.7|224.2|226.79|225.29|226.8|225.3|225.7|224.2|485
1613307900000|2021-02-14 13:05:00|226.77|225.27|227.09|225.59|227.09|225.59|226.03|224.53|506
1613308200000|2021-02-14 13:10:00|227.08|225.58|225.87|224.37|227.08|225.58|225.85|224.35|473
1613308500000|2021-02-14 13:15:00|225.86|224.36|226.29|224.79|226.87|225.37|225.37|223.87|496
1613308800000|2021-02-14 13:20:00|226.3|224.8|226.09|224.59|226.33|224.83|224.87|223.37|555
1613309100000|2021-02-14 13:25:00|226|224.5|224.53|223.03|226.06|224.56|224.44|222.94|529
1613309400000|2021-02-14 13:30:00|224.51|223.01|224.45|222.95|224.94|223.44|223.84|222.34|515
1613309700000|2021-02-14 13:35:00|224.46|222.96|222.54|221.04|224.6|223.1|222.54|221.04|537
1613310000000|2021-02-14 13:40:00|222.52|221.02|220.4|218.9|222.52|221.02|219.91|218.41|757
1613310300000|2021-02-14 13:45:00|220.35|218.85|217.92|216.42|221.05|219.55|217.8|216.3|756
1613310600000|2021-02-14 13:50:00|217.88|216.38|217.96|216.46|218.36|216.86|216.57|215.07|809
1613310900000|2021-02-14 13:55:00|217.94|216.44|217.52|216.02|218.72|217.22|217.33|215.83|686
1613311200000|2021-02-14 14:00:00|217.53|216.03|219.35|217.85|219.44|217.94|217.41|215.91|654
1613311500000|2021-02-14 14:05:00|219.33|217.83|218.98|217.48|219.63|218.13|218.86|217.36|538
1613311800000|2021-02-14 14:10:00|218.99|217.49|218.43|216.93|219.14|217.64|218.1|216.6|490
1613312100000|2021-02-14 14:15:00|218.42|216.92|219.45|217.95|219.55|218.05|217.68|216.18|554
1613312400000|2021-02-14 14:20:00|219.44|217.94|220.48|218.98|221.13|219.63|219.42|217.92|537
1613312700000|2021-02-14 14:25:00|220.49|218.99|221.21|219.71|221.22|219.72|219.88|218.38|517
1613313000000|2021-02-14 14:30:00|221.22|219.72|220.29|218.79|221.22|219.72|219.83|218.33|604
1613313300000|2021-02-14 14:35:00|220.28|218.78|220.02|218.52|220.48|218.98|219.58|218.08|546
1613313600000|2021-02-14 14:40:00|220.03|218.53|218.4|216.9|220.03|218.53|218.39|216.89|611
1613313900000|2021-02-14 14:45:00|218.38|216.88|213.4|211.9|218.5|217|213.39|211.89|732
1613314200000|2021-02-14 14:50:00|213.39|211.89|215.76|214.26|215.76|214.26|213.21|211.71|658
1613314500000|2021-02-14 14:55:00|215.75|214.25|216.26|214.76|216.58|215.08|215.75|214.25|563
1613314800000|2021-02-14 15:00:00|216.31|214.81|217.89|216.39|218.16|216.66|216.08|214.58|694
1613315100000|2021-02-14 15:05:00|217.9|216.4|217.92|216.42|218.18|216.68|217.64|216.14|684
1613315400000|2021-02-14 15:10:00|217.91|216.41|215.45|213.95|217.95|216.45|215.45|213.95|617
1613315700000|2021-02-14 15:15:00|215.47|213.97|213.92|212.42|216.18|214.68|213.9|212.4|684
1613316000000|2021-02-14 15:20:00|213.93|212.43|212.67|211.17|213.99|212.49|212.27|210.77|852
1613316300000|2021-02-14 15:25:00|212.69|211.19|211.19|209.69|213.11|211.61|209.91|208.41|655
1613316600000|2021-02-14 15:30:00|211.18|209.68|212.03|210.53|213.08|211.58|209.79|208.29|742
1613316900000|2021-02-14 15:35:00|212.02|210.52|210.44|208.94|212.11|210.61|210.37|208.87|694
1613317200000|2021-02-14 15:40:00|210.45|208.95|212.66|211.16|212.68|211.18|210.37|208.87|524
1613317500000|2021-02-14 15:45:00|212.65|211.15|213.78|212.28|214.18|212.68|212.6|211.1|504
1613317800000|2021-02-14 15:50:00|213.77|212.27|212.62|211.12|213.8|212.3|212.57|211.07|449
1613318100000|2021-02-14 15:55:00|212.6|211.1|213.41|211.91|213.6|212.1|211.11|209.61|599
1613318400000|2021-02-14 16:00:00|213.4|211.9|212.04|210.54|215.03|213.53|211.92|210.42|680
1613318700000|2021-02-14 16:05:00|212.08|210.58|212.84|211.34|213.08|211.58|211.98|210.48|519
1613319000000|2021-02-14 16:10:00|212.78|211.28|215.34|213.84|215.34|213.84|212.66|211.16|733
1613319300000|2021-02-14 16:15:00|215.36|213.86|216.01|214.51|216.02|214.52|214.5|213|652
1613319600000|2021-02-14 16:20:00|216|214.5|216.18|214.68|216.5|215|215.63|214.13|634
1613319900000|2021-02-14 16:25:00|216.17|214.67|215.29|213.79|216.36|214.86|215.26|213.76|601
1613320200000|2021-02-14 16:30:00|215.28|213.78|216.01|214.51|216.31|214.81|215.22|213.72|604
1613320500000|2021-02-14 16:35:00|216|214.5|216.68|215.18|216.68|215.18|215.89|214.39|476
1613320800000|2021-02-14 16:40:00|216.67|215.17|217.82|216.32|218.08|216.58|216.59|215.09|549
1613321100000|2021-02-14 16:45:00|217.84|216.34|218.14|216.64|218.16|216.66|217.11|215.61|627
1613321400000|2021-02-14 16:50:00|218.12|216.62|218.31|216.81|218.41|216.91|217.6|216.1|539
1613321700000|2021-02-14 16:55:00|218.33|216.83|218.46|216.96|219.05|217.55|218.03|216.53|661
1613322000000|2021-02-14 17:00:00|218.47|216.97|218.64|217.14|219|217.5|217.56|216.06|598
1613322300000|2021-02-14 17:05:00|218.61|217.11|217.11|215.61|218.61|217.11|217.01|215.51|676
1613322600000|2021-02-14 17:10:00|217.1|215.6|217.2|215.7|217.27|215.77|215.93|214.43|669
1613322900000|2021-02-14 17:15:00|217.19|215.69|216.79|215.29|217.2|215.7|216.48|214.98|546
1613323200000|2021-02-14 17:20:00|216.8|215.3|216.67|215.17|216.86|215.36|215.91|214.41|606
1613323500000|2021-02-14 17:25:00|216.7|215.2|216.85|215.35|217.23|215.73|215.95|214.45|560
1613323800000|2021-02-14 17:30:00|216.84|215.34|216.28|214.78|216.97|215.47|216.28|214.78|515
1613324100000|2021-02-14 17:35:00|216.27|214.77|215.39|213.89|216.27|214.77|214.85|213.35|634
1613324400000|2021-02-14 17:40:00|215.4|213.9|216.23|214.73|216.27|214.77|215.27|213.77|616
1613324700000|2021-02-14 17:45:00|216.22|214.72|215.42|213.92|216.29|214.79|214.93|213.43|490
1613325000000|2021-02-14 17:50:00|215.41|213.91|214.17|212.67|215.45|213.95|213.84|212.34|496
1613325300000|2021-02-14 17:55:00|214.16|212.66|213.92|212.42|214.24|212.74|213.22|211.72|502
1613325600000|2021-02-14 18:00:00|213.93|212.43|215.57|214.07|215.57|214.07|213.46|211.96|608
1613325900000|2021-02-14 18:05:00|215.58|214.08|215.58|214.08|215.67|214.17|214.31|212.81|640
1613326200000|2021-02-14 18:10:00|215.57|214.07|215.43|213.93|215.66|214.16|214.26|212.76|562
1613326500000|2021-02-14 18:15:00|215.37|213.87|214.85|213.35|215.37|213.87|214.03|212.53|606
1613326800000|2021-02-14 18:20:00|214.86|213.36|215.28|213.78|215.38|213.88|214.54|213.04|566
1613327100000|2021-02-14 18:25:00|215.29|213.79|216.04|214.54|216.08|214.58|215.15|213.65|560
1613327400000|2021-02-14 18:30:00|216.03|214.53|215.02|213.52|216.03|214.53|214.95|213.45|469
1613327700000|2021-02-14 18:35:00|215.03|213.53|213.94|212.44|215.82|214.32|213.72|212.22|605
1613328000000|2021-02-14 18:40:00|213.93|212.43|213.49|211.99|214.07|212.57|213.02|211.52|617
1613328300000|2021-02-14 18:45:00|213.5|212|214.63|213.13|214.82|213.32|213.13|211.63|553
1613328600000|2021-02-14 18:50:00|214.65|213.15|214.81|213.31|215.19|213.69|214.2|212.7|486
1613328900000|2021-02-14 18:55:00|214.82|213.32|215.46|213.96|215.7|214.2|214.54|213.04|460
1613329200000|2021-02-14 19:00:00|215.45|213.95|215.1|213.6|215.46|213.96|213.6|212.1|590
1613329500000|2021-02-14 19:05:00|215.11|213.61|215.58|214.08|215.7|214.2|214.88|213.38|574
1613329800000|2021-02-14 19:10:00|215.57|214.07|216.65|215.15|216.68|215.18|215.57|214.07|558
1613330100000|2021-02-14 19:15:00|216.63|215.13|215.74|214.24|216.63|215.13|215.49|213.99|585
1613330400000|2021-02-14 19:20:00|215.75|214.25|214.74|213.24|215.75|214.25|214.74|213.24|447
1613330700000|2021-02-14 19:25:00|214.69|213.19|213.1|211.6|214.73|213.23|213.09|211.59|581
1613331000000|2021-02-14 19:30:00|213.11|211.61|213.33|211.83|213.51|212.01|212.61|211.11|632
1613331300000|2021-02-14 19:35:00|213.32|211.82|214.64|213.14|214.7|213.2|213.31|211.81|512
1613331600000|2021-02-14 19:40:00|214.63|213.13|214.24|212.74|214.64|213.14|212.97|211.47|559
1613331900000|2021-02-14 19:45:00|214.25|212.75|215.4|213.9|215.46|213.96|214.04|212.54|598
1613332200000|2021-02-14 19:50:00|215.41|213.91|215.14|213.64|215.66|214.16|214.97|213.47|633
1613332500000|2021-02-14 19:55:00|215.15|213.65|213.63|212.13|215.36|213.86|213.63|212.13|513
1613332800000|2021-02-14 20:00:00|213.64|212.14|214.89|213.39|215.17|213.67|213.09|211.59|617
1613333100000|2021-02-14 20:05:00|214.88|213.38|215.99|214.49|216.04|214.54|214.88|213.38|641
1613333400000|2021-02-14 20:10:00|215.98|214.48|215.82|214.32|216.04|214.54|215.34|213.84|523
1613333700000|2021-02-14 20:15:00|215.86|214.36|215.48|213.98|215.91|214.41|214.96|213.46|472
1613334000000|2021-02-14 20:20:00|215.47|213.97|215.86|214.36|215.91|214.41|215.29|213.79|418
1613334300000|2021-02-14 20:25:00|215.87|214.37|215.93|214.43|215.96|214.46|215.54|214.04|420
1613334600000|2021-02-14 20:30:00|215.92|214.42|215.49|213.99|216.08|214.58|215.49|213.99|459
1613334900000|2021-02-14 20:35:00|215.46|213.96|216.71|215.21|216.72|215.22|215.33|213.83|471
1613335200000|2021-02-14 20:40:00|216.73|215.23|217.74|215.24|217.74|215.48|215.7|213.88|564
1613335500000|2021-02-14 20:45:00|217.73|215.23|217.34|214.84|217.76|215.26|216.95|214.45|497
1613335800000|2021-02-14 20:50:00|217.39|214.89|217.26|214.76|217.63|215.13|217.24|214.74|429
1613336100000|2021-02-14 20:55:00|217.28|214.78|217.28|214.78|217.39|214.89|216.94|214.44|346
1613336400000|2021-02-14 21:00:00|217.27|214.77|216.89|214.39|217.28|214.78|216.3|213.8|549
1613336700000|2021-02-14 21:05:00|216.88|214.38|216.71|214.21|217.03|214.53|216.66|214.16|372
1613337000000|2021-02-14 21:10:00|216.72|214.22|217.16|214.66|217.37|214.87|216.72|214.22|464
1613337300000|2021-02-14 21:15:00|217.17|214.67|218.12|215.62|218.12|215.62|216.84|214.34|540
1613337600000|2021-02-14 21:20:00|218.13|215.63|218.26|215.76|218.52|216.02|217.74|215.24|544
1613337900000|2021-02-14 21:25:00|218.27|215.77|218.55|216.05|218.57|216.07|218.07|215.57|471
1613338200000|2021-02-14 21:30:00|218.54|216.04|219.23|216.73|219.28|216.78|218.18|215.68|472
1613338500000|2021-02-14 21:35:00|219.24|216.74|219.03|216.53|219.32|216.82|218.8|216.3|454
1613338800000|2021-02-14 21:40:00|219.04|216.54|219.02|216.52|219.1|216.6|218.87|216.37|404
1613339100000|2021-02-14 21:45:00|219.03|216.53|218.91|216.41|219.13|216.63|218.77|216.27|376
1613339400000|2021-02-14 21:50:00|218.9|216.4|219.53|217.03|220.03|217.53|218.83|216.33|482
1613339700000|2021-02-14 21:55:00|219.54|217.04|219.6|217.1|219.91|217.41|219.14|216.64|423
1613340000000|2021-02-14 22:00:00|219.59|217.09|219.08|216.58|219.59|217.09|218.52|216.02|476
1613340300000|2021-02-14 22:05:00|219.07|216.57|219.63|218.13|219.93|218.21|219.07|216.57|451
1613340600000|2021-02-14 22:10:00|219.62|218.12|218.93|217.43|219.62|218.12|218.74|217.24|423
1613340900000|2021-02-14 22:15:00|218.94|217.44|218.44|216.94|218.96|217.46|218.02|216.52|370
1613341200000|2021-02-14 22:20:00|218.42|216.92|218.73|217.23|218.73|217.23|218.26|216.76|289
1613341500000|2021-02-14 22:25:00|218.74|217.24|218.73|217.23|218.86|217.36|218.5|217|318
1613341800000|2021-02-14 22:30:00|218.74|217.24|218.5|217|219.73|218.23|218.5|217|382
1613342100000|2021-02-14 22:35:00|218.51|217.01|219.44|217.94|219.44|217.94|218.11|216.61|360
1613342400000|2021-02-14 22:40:00|219.45|217.95|220.84|219.34|220.85|219.35|219.42|217.92|386
1613342700000|2021-02-14 22:45:00|220.85|219.35|220.56|219.06|221.01|219.51|220.37|218.87|626
1613343000000|2021-02-14 22:50:00|220.55|219.05|220.17|218.67|220.61|219.11|220.17|218.67|368
1613343300000|2021-02-14 22:55:00|220.16|218.66|219.47|217.97|220.34|218.84|219.41|217.91|536
1613343600000|2021-02-14 23:00:00|219.49|217.99|218.38|216.88|219.56|218.06|218.21|216.71|593
1613343900000|2021-02-14 23:05:00|218.36|216.86|218.56|217.06|218.81|217.31|218.18|216.68|549
1613344200000|2021-02-14 23:10:00|218.57|217.07|218.83|217.33|218.84|217.34|218.21|216.71|470
1613344500000|2021-02-14 23:15:00|218.82|217.32|218.41|216.91|218.86|217.36|218.26|216.76|405
1613344800000|2021-02-14 23:20:00|218.42|216.92|218.11|216.61|219.23|217.73|218.1|216.6|582
1613345100000|2021-02-14 23:25:00|218.1|216.6|217.49|215.99|218.87|217.37|217.23|215.73|645
1613345400000|2021-02-14 23:30:00|217.53|216.03|215.86|214.36|217.53|216.03|215.74|214.24|785
1613345700000|2021-02-14 23:35:00|215.87|214.37|216.22|214.72|216.32|214.82|215.04|213.54|741
1613346000000|2021-02-14 23:40:00|216.23|214.73|216.73|215.23|216.95|215.45|215.96|214.46|582
1613346300000|2021-02-14 23:45:00|216.74|215.24|216.58|215.08|216.79|215.29|216.11|214.61|590
1613346600000|2021-02-14 23:50:00|216.57|215.07|215.47|213.97|216.63|215.13|215.02|213.52|620
1613346900000|2021-02-14 23:55:00|215.46|213.96|214.52|213.02|215.56|214.06|214.47|212.97|626
1613347200000|2021-02-15 00:00:00|214.5|213|215.86|214.36|216.06|214.56|214.5|213|787
1613347500000|2021-02-15 00:05:00|215.88|214.38|215.22|213.72|216.42|214.92|215.21|213.71|664
1613347800000|2021-02-15 00:10:00|215.24|213.74|214.45|212.95|215.25|213.75|214.01|212.51|743
1613348100000|2021-02-15 00:15:00|214.46|212.96|213.29|211.79|214.77|213.27|213.24|211.74|627
1613348400000|2021-02-15 00:20:00|213.3|211.8|213.13|211.63|213.52|212.02|212.6|211.1|642
1613348700000|2021-02-15 00:25:00|213.12|211.62|212.66|211.16|213.35|211.85|212.66|211.16|559
1613349000000|2021-02-15 00:30:00|212.65|211.15|213.85|212.35|213.85|212.35|212.13|210.63|720
1613349300000|2021-02-15 00:35:00|213.86|212.36|214.07|212.57|214.47|212.97|213.29|211.79|671
1613349600000|2021-02-15 00:40:00|214.08|212.58|213.7|212.2|214.56|213.06|213.28|211.78|650
1613349900000|2021-02-15 00:45:00|213.69|212.19|215.28|213.78|215.3|213.8|213.57|212.07|576
1613350200000|2021-02-15 00:50:00|215.3|213.8|215.19|213.69|215.52|214.02|214.98|213.48|573
1613350500000|2021-02-15 00:55:00|215.2|213.7|214.97|213.47|215.35|213.85|214.63|213.13|457
1613350800000|2021-02-15 01:00:00|214.98|213.48|215.29|213.79|215.45|213.95|214.2|212.7|565
1613351100000|2021-02-15 01:05:00|215.28|213.78|214.39|212.89|215.64|214.14|214.39|212.89|623
1613351400000|2021-02-15 01:10:00|214.38|212.88|212.92|211.42|214.39|212.89|212.72|211.22|621
1613351700000|2021-02-15 01:15:00|212.93|211.43|210.5|209|213|211.5|210.49|208.99|719
1613352000000|2021-02-15 01:20:00|210.46|208.96|208.26|206.76|211.2|209.7|208.13|206.63|790
1613352300000|2021-02-15 01:25:00|208.24|206.74|207.82|206.32|210.25|208.75|207.82|206.32|848
1613352600000|2021-02-15 01:30:00|207.83|206.33|206.28|204.78|209.04|207.54|206.24|204.74|801
1613352900000|2021-02-15 01:35:00|206.25|204.75|206.19|204.69|206.31|204.81|203.04|201.54|825
1613353200000|2021-02-15 01:40:00|206.21|204.71|206.57|205.07|207.43|205.93|205.57|204.07|776
1613353500000|2021-02-15 01:45:00|206.6|205.1|208.33|206.83|208.66|207.16|206.41|204.91|796
1613353800000|2021-02-15 01:50:00|208.29|206.79|208.49|206.99|209.29|207.79|208.25|206.75|657
1613354100000|2021-02-15 01:55:00|208.5|207|206.44|204.94|208.59|207.09|206.44|204.94|790
1613354400000|2021-02-15 02:00:00|206.48|204.98|207.6|206.1|208.24|206.74|205.29|203.79|759
1613354700000|2021-02-15 02:05:00|207.57|206.07|207.58|206.08|208.49|206.99|206.95|205.45|752
1613355000000|2021-02-15 02:10:00|207.56|206.06|202.26|200.76|207.63|206.13|202.25|200.75|818
1613355300000|2021-02-15 02:15:00|202.27|200.77|196.56|195.06|202.27|200.77|196.56|195.06|881
1613355600000|2021-02-15 02:20:00|196.54|195.04|193.69|192.19|196.88|195.38|187.47|185.97|973
1613355900000|2021-02-15 02:25:00|193.65|192.15|193.7|192.2|196.1|194.6|192.02|190.52|966
1613356200000|2021-02-15 02:30:00|193.69|192.19|193.45|191.95|193.69|192.19|190.72|189.22|982
1613356500000|2021-02-15 02:35:00|193.43|191.93|197.67|196.17|198|196.5|193.05|191.55|898
1613356800000|2021-02-15 02:40:00|197.71|196.21|198.58|197.08|198.78|197.28|196.43|194.93|870
1613357100000|2021-02-15 02:45:00|198.59|197.09|199.35|197.85|199.97|198.47|197.92|196.42|865
1613357400000|2021-02-15 02:50:00|199.56|198.06|199.95|198.45|199.95|198.45|198.12|196.62|928
1613357700000|2021-02-15 02:55:00|199.94|198.44|197.59|196.09|200.52|199.02|197.53|196.03|933
1613358000000|2021-02-15 03:00:00|197.53|196.03|195.18|193.68|197.55|196.05|194.25|192.75|915
1613358300000|2021-02-15 03:05:00|195.19|193.69|198.57|197.07|198.57|197.07|193.4|191.9|853
1613358600000|2021-02-15 03:10:00|198.55|197.05|197.87|196.37|199.03|197.53|196.78|195.28|871
1613358900000|2021-02-15 03:15:00|197.86|196.36|198.32|196.82|198.96|197.46|197.16|195.66|845
1613359200000|2021-02-15 03:20:00|198.3|196.8|199.44|197.94|199.48|197.98|197.82|196.32|776
1613359500000|2021-02-15 03:25:00|199.45|197.95|200.55|199.05|200.57|199.07|199.3|197.8|729
1613359800000|2021-02-15 03:30:00|200.47|198.97|199.76|198.26|200.83|199.33|199.43|197.93|784
1613360100000|2021-02-15 03:35:00|199.8|198.3|198.7|197.2|199.81|198.31|198.56|197.06|717
1613360400000|2021-02-15 03:40:00|198.69|197.19|196.84|195.34|198.84|197.34|196.66|195.16|807
1613360700000|2021-02-15 03:45:00|196.9|195.4|198.37|196.87|199.11|197.61|196.83|195.33|831
1613361000000|2021-02-15 03:50:00|198.34|196.84|199.32|197.82|199.37|197.87|198.13|196.63|711
1613361300000|2021-02-15 03:55:00|199.36|197.86|200.02|198.52|200.07|198.57|198.79|197.29|656
1613361600000|2021-02-15 04:00:00|200.03|198.53|197.11|195.61|200.03|198.53|196.9|195.4|789
1613361900000|2021-02-15 04:05:00|197.14|195.64|196.08|194.58|197.8|196.3|195.56|194.06|867
1613362200000|2021-02-15 04:10:00|196.04|194.54|194.34|192.84|196.11|194.61|193.89|192.39|821
1613362500000|2021-02-15 04:15:00|194.29|192.79|194.91|193.41|196.33|194.83|194.21|192.71|805
1613362800000|2021-02-15 04:20:00|194.92|193.42|195.45|193.95|195.78|194.28|194.28|192.78|782
1613363100000|2021-02-15 04:25:00|195.47|193.97|194.53|193.03|195.56|194.06|194.52|193.02|746
1613363400000|2021-02-15 04:30:00|194.54|193.04|193.53|192.03|194.85|193.35|193.36|191.86|714
1613363700000|2021-02-15 04:35:00|193.54|192.04|194.36|192.86|195.22|193.72|193.19|191.69|757
1613364000000|2021-02-15 04:40:00|194.35|192.85|194.24|192.74|194.47|192.97|192.16|190.66|838
1613364300000|2021-02-15 04:45:00|194.21|192.71|197.29|195.79|197.45|195.95|194.21|192.71|748
1613364600000|2021-02-15 04:50:00|197.28|195.78|197.43|195.93|197.81|196.31|196.18|194.68|800
1613364900000|2021-02-15 04:55:00|197.42|195.92|197.84|196.34|198.15|196.65|197.16|195.66|675
1613365200000|2021-02-15 05:00:00|197.83|196.33|198.23|196.73|198.29|196.79|196.89|195.39|715
1613365500000|2021-02-15 05:05:00|198.24|196.74|197.85|196.35|198.28|196.78|197.31|195.81|629
1613365800000|2021-02-15 05:10:00|197.8|196.3|198.22|196.72|198.37|196.87|197.63|196.13|476
1613366100000|2021-02-15 05:15:00|198.23|196.73|197.96|196.46|198.24|196.74|197.24|195.74|620
1613366400000|2021-02-15 05:20:00|197.95|196.45|197.83|196.33|198.09|196.59|196.87|195.37|620
1613366700000|2021-02-15 05:25:00|197.82|196.32|196.41|194.91|197.94|196.44|196.4|194.9|563
1613367000000|2021-02-15 05:30:00|196.4|194.9|195.18|193.68|196.42|194.92|194.77|193.27|809
1613367300000|2021-02-15 05:35:00|195.2|193.7|195.75|194.25|196.55|195.05|195.01|193.51|762
1613367600000|2021-02-15 05:40:00|195.76|194.26|196.49|194.99|196.75|195.25|195.5|194|724
1613367900000|2021-02-15 05:45:00|196.48|194.98|196.23|194.73|196.48|194.98|195.93|194.43|674
1613368200000|2021-02-15 05:50:00|196.22|194.72|197.07|195.57|197.64|196.14|196.22|194.72|675
1613368500000|2021-02-15 05:55:00|197.05|195.55|197.83|196.33|198.05|196.55|197.05|195.55|620
1613368800000|2021-02-15 06:00:00|197.81|196.31|198.73|197.23|198.74|197.24|197.55|196.05|542
1613369100000|2021-02-15 06:05:00|198.71|197.21|199.55|198.05|199.55|198.05|198.36|196.86|622
1613369400000|2021-02-15 06:10:00|199.53|198.03|199.79|198.29|199.92|198.42|199.51|198.01|490
1613369700000|2021-02-15 06:15:00|199.8|198.3|200.65|199.15|201.05|199.55|199.79|198.29|585
1613370000000|2021-02-15 06:20:00|200.57|199.07|201.47|199.97|201.5|200|200.4|198.9|594
1613370300000|2021-02-15 06:25:00|201.48|199.98|202.6|201.1|202.69|201.19|201.3|199.8|683
1613370600000|2021-02-15 06:30:00|202.59|201.09|201.78|200.28|202.6|201.1|201.17|199.67|650
1613370900000|2021-02-15 06:35:00|201.76|200.26|201.54|200.04|202.66|201.16|201.51|200.01|676
1613371200000|2021-02-15 06:40:00|201.52|200.02|200.83|199.33|201.59|200.09|200.81|199.31|578
1613371500000|2021-02-15 06:45:00|200.82|199.32|201.54|200.04|201.57|200.07|200.69|199.19|501
1613371800000|2021-02-15 06:50:00|201.55|200.05|201.8|200.3|201.81|200.31|201.24|199.74|452
1613372100000|2021-02-15 06:55:00|201.81|200.31|202.01|200.51|202.54|201.04|201.71|200.21|493
1613372400000|2021-02-15 07:00:00|202|200.5|203.26|201.76|203.35|201.85|201.59|200.09|563
1613372700000|2021-02-15 07:05:00|203.27|201.77|204.4|202.9|204.4|202.9|202.85|201.35|649
1613373000000|2021-02-15 07:10:00|204.38|202.88|204.29|202.79|204.42|202.92|203.73|202.23|551
1613373300000|2021-02-15 07:15:00|204.3|202.8|204.39|202.89|204.4|202.9|204.13|202.63|453
1613373600000|2021-02-15 07:20:00|204.4|202.9|204.81|203.31|204.84|203.34|204.37|202.87|456
1613373900000|2021-02-15 07:25:00|204.8|203.3|204.3|202.8|205.72|204.22|204.17|202.67|505
1613374200000|2021-02-15 07:30:00|204.28|202.78|204.53|203.03|205.17|203.67|204.14|202.64|587
1613374500000|2021-02-15 07:35:00|204.54|203.04|204.66|203.16|204.68|203.18|203.36|201.86|603
1613374800000|2021-02-15 07:40:00|204.68|203.18|204.24|202.74|204.78|203.28|203.62|202.12|506
1613375100000|2021-02-15 07:45:00|204.25|202.75|202.77|201.27|204.57|203.07|202.66|201.16|622
1613375400000|2021-02-15 07:50:00|202.78|201.28|203.42|201.92|203.5|202|202.7|201.2|400
1613375700000|2021-02-15 07:55:00|203.41|201.91|202.86|201.36|203.86|202.36|202.76|201.26|444
1613376000000|2021-02-15 08:00:00|202.87|201.37|202.37|200.87|204.32|202.82|202.12|200.62|746
1613376300000|2021-02-15 08:05:00|202.33|200.83|201.21|199.71|202.63|201.13|200.84|199.34|655
1613376600000|2021-02-15 08:10:00|201.22|199.72|202.72|201.22|202.91|201.41|201.22|199.72|616
1613376900000|2021-02-15 08:15:00|202.73|201.23|204.5|203|204.72|203.22|202.72|201.22|658
1613377200000|2021-02-15 08:20:00|204.49|202.99|205.74|204.24|206.52|205.02|204.48|202.98|563
1613377500000|2021-02-15 08:25:00|205.75|204.25|205.12|203.62|205.75|204.25|204.88|203.38|544
1613377800000|2021-02-15 08:30:00|205.13|203.63|205.47|203.97|205.52|204.02|204.82|203.32|465
1613378100000|2021-02-15 08:35:00|205.45|203.95|205.09|203.59|205.67|204.17|205.02|203.52|457
1613378400000|2021-02-15 08:40:00|205.08|203.58|204.91|203.41|205.52|204.02|204.84|203.34|487
1613378700000|2021-02-15 08:45:00|204.9|203.4|204.37|202.87|204.97|203.47|204.04|202.54|428
1613379000000|2021-02-15 08:50:00|204.36|202.86|205.26|203.76|205.35|203.85|204.28|202.78|421
1613379300000|2021-02-15 08:55:00|205.27|203.77|206.07|204.57|206.5|205|205.24|203.74|625
1613379600000|2021-02-15 09:00:00|206.04|204.54|204.9|203.4|206.09|204.59|204.59|203.09|552
1613379900000|2021-02-15 09:05:00|204.91|203.41|205.9|204.4|205.9|204.4|204.84|203.34|472
1613380200000|2021-02-15 09:10:00|205.91|204.41|206.81|205.31|207.09|205.59|205.91|204.41|513
1613380500000|2021-02-15 09:15:00|206.8|205.3|205.52|204.02|206.82|205.32|205.31|203.81|506
1613380800000|2021-02-15 09:20:00|205.53|204.03|205.49|203.99|205.66|204.16|204.94|203.44|505
1613381100000|2021-02-15 09:25:00|205.51|204.01|205.35|203.85|205.54|204.04|204.85|203.35|543
1613381400000|2021-02-15 09:30:00|205.34|203.84|203.9|202.4|205.34|203.84|203.88|202.38|529
1613381700000|2021-02-15 09:35:00|203.89|202.39|201.84|200.34|204.49|202.99|201.83|200.33|670
1613382000000|2021-02-15 09:40:00|201.86|200.36|202.89|201.39|203.61|202.11|201.68|200.18|726
1613382300000|2021-02-15 09:45:00|202.87|201.37|203.49|201.99|203.63|202.13|202.67|201.17|573
1613382600000|2021-02-15 09:50:00|203.5|202|204.11|202.61|204.38|202.88|203.49|201.99|520
1613382900000|2021-02-15 09:55:00|204.12|202.62|204.06|202.56|204.39|202.89|203.88|202.38|492
1613383200000|2021-02-15 10:00:00|204.05|202.55|203.89|202.39|205.07|203.57|203.79|202.29|582
1613383500000|2021-02-15 10:05:00|203.88|202.38|203.36|201.86|204.17|202.67|203.28|201.78|535
1613383800000|2021-02-15 10:10:00|203.35|201.85|203.09|201.59|203.39|201.89|202.84|201.34|513
1613384100000|2021-02-15 10:15:00|203.07|201.57|202.84|201.34|203.3|201.8|202.69|201.19|564
1613384400000|2021-02-15 10:20:00|202.83|201.33|203.99|202.49|204.07|202.57|202.79|201.29|588
1613384700000|2021-02-15 10:25:00|204|202.5|205.56|204.06|205.68|204.18|204|202.5|548
1613385000000|2021-02-15 10:30:00|205.57|204.07|205.81|204.31|205.82|204.32|204.95|203.45|577
1613385300000|2021-02-15 10:35:00|205.78|204.28|205.57|204.07|205.81|204.31|205.15|203.65|434
1613385600000|2021-02-15 10:40:00|205.56|204.06|205.05|203.55|205.57|204.07|205|203.5|407
1613385900000|2021-02-15 10:45:00|205.06|203.56|207.74|206.24|208.14|206.64|205.05|203.55|614
1613386200000|2021-02-15 10:50:00|207.75|206.25|208.54|207.04|208.88|207.38|207.74|206.24|635
1613386500000|2021-02-15 10:55:00|208.55|207.05|210.19|208.69|210.23|208.73|208.55|207.05|739
1613386800000|2021-02-15 11:00:00|210.2|208.7|209.73|208.23|210.23|208.73|209.19|207.69|723
1613387100000|2021-02-15 11:05:00|209.74|208.24|209.83|208.33|210.03|208.53|209.54|208.04|577
1613387400000|2021-02-15 11:10:00|209.84|208.34|210.93|209.43|210.93|209.43|209.84|208.34|556
1613387700000|2021-02-15 11:15:00|210.91|209.41|208.7|207.2|211.29|209.79|208.58|207.08|663
1613388000000|2021-02-15 11:20:00|208.69|207.19|210.98|209.48|211.44|209.94|208.64|207.14|700
1613388300000|2021-02-15 11:25:00|210.99|209.49|212.05|210.55|212.54|211.04|210.98|209.48|685
1613388600000|2021-02-15 11:30:00|212.04|210.54|211.16|209.66|212.21|210.71|210.93|209.43|646
1613388900000|2021-02-15 11:35:00|211.17|209.67|210.73|209.23|211.62|210.12|210.65|209.15|531
1613389200000|2021-02-15 11:40:00|210.72|209.22|211.17|209.67|211.34|209.84|210.72|209.22|518
1613389500000|2021-02-15 11:45:00|211.18|209.68|211.49|209.99|212.01|210.51|211.18|209.68|377
1613389800000|2021-02-15 11:50:00|211.48|209.98|211.06|209.56|211.69|210.19|210.98|209.48|548
1613390100000|2021-02-15 11:55:00|211.09|209.59|209.18|207.68|211.1|209.6|208.98|207.48|619
1613390400000|2021-02-15 12:00:00|209.19|207.69|209.41|207.91|209.49|207.99|208.31|206.81|719
1613390700000|2021-02-15 12:05:00|209.42|207.92|209.86|208.36|210.02|208.52|209.39|207.89|589
1613391000000|2021-02-15 12:10:00|209.84|208.34|208.49|206.99|210|208.5|208.31|206.81|659
1613391300000|2021-02-15 12:15:00|208.48|206.98|207.99|206.49|208.62|207.12|207.16|205.66|611
1613391600000|2021-02-15 12:20:00|208|206.5|208.23|206.73|208.4|206.9|207.77|206.27|517
1613391900000|2021-02-15 12:25:00|208.21|206.71|208.4|206.9|208.4|206.9|207.41|205.91|527
1613392200000|2021-02-15 12:30:00|208.41|206.91|206.78|205.28|208.42|206.92|206.39|204.89|690
1613392500000|2021-02-15 12:35:00|206.77|205.27|207.03|205.53|207.49|205.99|206.66|205.16|497
1613392800000|2021-02-15 12:40:00|207.02|205.52|207.9|206.4|207.93|206.43|207.02|205.52|418
1613393100000|2021-02-15 12:45:00|207.89|206.39|209.54|208.04|209.58|208.08|207.83|206.33|632
1613393400000|2021-02-15 12:50:00|209.5|208|211.46|209.96|211.7|210.2|209.44|207.94|690
1613393700000|2021-02-15 12:55:00|211.48|209.98|210.77|209.27|211.99|210.49|210.53|209.03|639
1613394000000|2021-02-15 13:00:00|210.84|209.34|211.72|210.22|212.37|210.87|210.84|209.34|594
1613394300000|2021-02-15 13:05:00|211.73|210.23|211.53|210.03|211.88|210.38|211.17|209.67|548
1613394600000|2021-02-15 13:10:00|211.52|210.02|212.9|211.4|212.9|211.4|211.34|209.84|581
1613394900000|2021-02-15 13:15:00|212.91|211.41|212.75|211.25|212.97|211.47|212.25|210.75|521
1613395200000|2021-02-15 13:20:00|212.74|211.24|212.76|211.26|213.32|211.82|211.99|210.49|587
1613395500000|2021-02-15 13:25:00|212.77|211.27|212.51|211.01|213.18|211.68|212.39|210.89|541
1613395800000|2021-02-15 13:30:00|212.5|211|210.53|209.03|212.52|211.02|210.26|208.76|580
1613396100000|2021-02-15 13:35:00|210.51|209.01|210.99|209.49|211.25|209.75|210.14|208.64|590
1613396400000|2021-02-15 13:40:00|210.98|209.48|212.13|210.63|212.24|210.74|210.97|209.47|557
1613396700000|2021-02-15 13:45:00|212.11|210.61|211.6|210.1|212.14|210.64|211.05|209.55|623
1613397000000|2021-02-15 13:50:00|211.59|210.09|211.61|210.11|211.8|210.3|211.31|209.81|488
1613397300000|2021-02-15 13:55:00|211.62|210.12|211.48|209.98|212.01|210.51|211.37|209.87|418
1613397600000|2021-02-15 14:00:00|211.49|209.99|212.11|210.61|212.75|211.25|211.49|209.99|533
1613397900000|2021-02-15 14:05:00|212.1|210.6|213.55|212.05|213.75|212.25|212.07|210.57|528
1613398200000|2021-02-15 14:10:00|213.56|212.06|212.34|210.84|213.63|212.13|212.05|210.55|483
1613398500000|2021-02-15 14:15:00|212.35|210.85|211.43|209.93|212.58|211.08|211.39|209.89|633
1613398800000|2021-02-15 14:20:00|211.39|209.89|211.45|209.95|211.76|210.26|211.09|209.59|522
1613399100000|2021-02-15 14:25:00|211.46|209.96|211.25|209.75|211.82|210.32|210.94|209.44|520
1613399400000|2021-02-15 14:30:00|211.24|209.74|209.89|208.39|211.61|210.11|209.83|208.33|567
1613399700000|2021-02-15 14:35:00|209.9|208.4|210.48|208.98|211.33|209.83|209.28|207.78|695
1613400000000|2021-02-15 14:40:00|210.51|209.01|209.2|207.7|210.56|209.06|209.04|207.54|624
1613400300000|2021-02-15 14:45:00|209.18|207.68|208.93|207.43|209.52|208.02|208.93|207.43|485
1613400600000|2021-02-15 14:50:00|208.94|207.44|209.57|208.07|209.68|208.18|208.87|207.37|461
1613400900000|2021-02-15 14:55:00|209.56|208.06|207.32|205.82|209.56|208.06|207.17|205.67|527
1613401200000|2021-02-15 15:00:00|207.33|205.83|209.09|207.59|209.17|207.67|207.33|205.83|726
1613401500000|2021-02-15 15:05:00|209.08|207.58|209.32|207.82|209.32|207.82|208.53|207.03|664
1613401800000|2021-02-15 15:10:00|209.31|207.81|209.82|208.32|210.21|208.71|209.31|207.81|605
1613402100000|2021-02-15 15:15:00|209.83|208.33|210.14|208.64|210.19|208.69|208.82|207.32|616
1613402400000|2021-02-15 15:20:00|210.13|208.63|209.23|207.73|210.19|208.69|208.69|207.19|613
1613402700000|2021-02-15 15:25:00|209.21|207.71|211.45|209.95|211.49|209.99|209.19|207.69|613
1613403000000|2021-02-15 15:30:00|211.46|209.96|211.75|210.25|212.33|210.83|211.3|209.8|639
1613403300000|2021-02-15 15:35:00|211.74|210.24|211.05|209.55|211.74|210.24|210.87|209.37|467
1613403600000|2021-02-15 15:40:00|211.06|209.56|212.1|210.6|212.29|210.79|210.88|209.38|509
1613403900000|2021-02-15 15:45:00|212.11|210.61|211.95|210.45|212.16|210.66|211.45|209.95|552
1613404200000|2021-02-15 15:50:00|211.93|210.43|211.97|210.47|212.07|210.57|211.51|210.01|498
1613404500000|2021-02-15 15:55:00|211.99|210.49|212.53|211.03|212.56|211.06|211.99|210.49|562
1613404800000|2021-02-15 16:00:00|212.52|211.02|216.63|215.13|216.89|215.39|212.51|211.01|758
1613405100000|2021-02-15 16:05:00|216.56|215.06|218.11|216.61|218.26|216.76|215.63|214.13|790
1613405400000|2021-02-15 16:10:00|218.1|216.6|217.64|216.14|218.29|216.79|216.98|215.48|773
1613405700000|2021-02-15 16:15:00|217.68|216.18|217.42|215.92|218.28|216.78|216|214.5|877
1613406000000|2021-02-15 16:20:00|217.45|215.95|217.78|216.28|218.47|216.97|217.2|215.7|639
1613406300000|2021-02-15 16:25:00|217.77|216.27|217.43|215.93|218.54|217.04|217.31|215.81|701
1613406600000|2021-02-15 16:30:00|217.48|215.98|216.83|215.33|218.37|216.87|216.73|215.23|565
1613406900000|2021-02-15 16:35:00|216.78|215.28|216.04|214.54|216.89|215.39|215.55|214.05|649
1613407200000|2021-02-15 16:40:00|216.06|214.56|216.35|214.85|216.79|215.29|215.81|214.31|667
1613407500000|2021-02-15 16:45:00|216.34|214.84|216.21|214.71|217.29|215.79|215.91|214.41|585
1613407800000|2021-02-15 16:50:00|216.2|214.7|217.2|215.7|217.3|215.8|216.13|214.63|468
1613408100000|2021-02-15 16:55:00|217.19|215.69|218.37|216.87|218.52|217.02|216.96|215.46|478
1613408400000|2021-02-15 17:00:00|218.38|216.88|219.65|218.15|219.72|218.22|218.31|216.81|740
1613408700000|2021-02-15 17:05:00|219.64|218.14|219.33|217.83|219.74|218.24|218.67|217.17|556
1613409000000|2021-02-15 17:10:00|219.35|217.85|217.96|216.46|219.57|218.07|217.93|216.43|532
1613409300000|2021-02-15 17:15:00|217.93|216.43|217.79|216.29|218.37|216.87|217.53|216.03|645
1613409600000|2021-02-15 17:20:00|217.78|216.28|217.6|216.1|218.05|216.55|217.45|215.95|576
1613409900000|2021-02-15 17:25:00|217.62|216.12|217.66|216.16|217.9|216.4|217.45|215.95|507
1613410200000|2021-02-15 17:30:00|217.65|216.15|217.88|216.38|217.94|216.44|217.37|215.87|558
1613410500000|2021-02-15 17:35:00|217.87|216.37|217.56|216.06|218.88|217.38|217.56|216.06|502
1613410800000|2021-02-15 17:40:00|217.55|216.05|217.1|215.6|217.56|216.06|216.41|214.91|587
1613411100000|2021-02-15 17:45:00|217.11|215.61|217.15|215.65|218.4|216.9|217.02|215.52|515
1613411400000|2021-02-15 17:50:00|217.14|215.64|217.35|215.85|217.56|216.06|216.83|215.33|573
1613411700000|2021-02-15 17:55:00|217.36|215.86|217.7|216.2|217.98|216.48|217.36|215.86|413
1613412000000|2021-02-15 18:00:00|217.74|216.24|218.23|216.73|218.57|217.07|217.67|216.17|564
1613412300000|2021-02-15 18:05:00|218.21|216.71|218.54|217.04|218.82|217.32|217.69|216.19|575
1613412600000|2021-02-15 18:10:00|218.55|217.05|218.21|216.71|219.11|217.61|218.2|216.7|562
1613412900000|2021-02-15 18:15:00|218.22|216.72|219.03|217.53|219.29|217.79|218.22|216.72|510
1613413200000|2021-02-15 18:20:00|219.04|217.54|217.84|216.34|219.27|217.77|217.68|216.18|487
1613413500000|2021-02-15 18:25:00|217.85|216.35|216.96|215.46|218.04|216.54|216.79|215.29|530
1613413800000|2021-02-15 18:30:00|216.97|215.47|216.95|215.45|217.82|216.32|216.88|215.38|604
1613414100000|2021-02-15 18:35:00|216.94|215.44|217.43|215.93|217.54|216.04|216.8|215.3|441
1613414400000|2021-02-15 18:40:00|217.42|215.92|217.01|215.51|217.55|216.05|216.97|215.47|350
1613414700000|2021-02-15 18:45:00|217|215.5|216.96|215.46|217.56|216.06|216.9|215.4|385
1613415000000|2021-02-15 18:50:00|216.97|215.47|217.39|215.89|217.52|216.02|216.97|215.47|315
1613415300000|2021-02-15 18:55:00|217.4|215.9|215.93|214.43|217.82|216.32|215.93|214.43|495
1613415600000|2021-02-15 19:00:00|215.9|214.4|218.69|217.19|218.98|217.48|215.9|214.4|599
1613415900000|2021-02-15 19:05:00|218.68|217.18|219.87|218.37|220.03|218.53|218.68|217.18|462
1613416200000|2021-02-15 19:10:00|219.86|218.36|219.21|217.71|220.17|218.67|219.08|217.58|546
1613416500000|2021-02-15 19:15:00|219.22|217.72|219.39|217.89|219.75|218.25|219.22|217.72|410
1613416800000|2021-02-15 19:20:00|219.4|217.9|219.7|218.2|219.74|218.24|219.09|217.59|559
1613417100000|2021-02-15 19:25:00|219.69|218.19|220.41|218.91|220.57|219.07|219.56|218.06|527
1613417400000|2021-02-15 19:30:00|220.4|218.9|220.63|219.13|220.64|219.14|220.35|218.85|370
1613417700000|2021-02-15 19:35:00|220.62|219.12|219.88|218.38|220.71|219.21|219.65|218.15|560
1613418000000|2021-02-15 19:40:00|219.89|218.39|219.46|217.96|220.16|218.66|219.45|217.95|450
1613418300000|2021-02-15 19:45:00|219.44|217.94|219.25|217.75|219.45|217.95|218.94|217.44|508
1613418600000|2021-02-15 19:50:00|219.24|217.74|219.95|218.45|220.37|218.87|219.07|217.57|541
1613418900000|2021-02-15 19:55:00|219.96|218.46|219.86|218.36|220.25|218.75|219.74|218.24|451
1613419200000|2021-02-15 20:00:00|219.87|218.37|219.21|217.71|220.29|218.79|219.19|217.69|443
1613419500000|2021-02-15 20:05:00|219.22|217.72|218.77|217.27|219.39|217.89|218.64|217.14|441
1613419800000|2021-02-15 20:10:00|218.78|217.28|217.99|216.49|218.8|217.3|217.91|216.41|530
1613420100000|2021-02-15 20:15:00|217.97|216.47|219.12|217.62|219.17|217.67|217.96|216.46|520
1613420400000|2021-02-15 20:20:00|219.14|217.64|219.44|217.94|219.59|218.09|218.96|217.46|496
1613420700000|2021-02-15 20:25:00|219.47|217.97|219.54|218.04|220|218.5|219.3|217.8|501
1613421000000|2021-02-15 20:30:00|219.53|218.03|218.53|217.03|219.78|218.28|218.52|217.02|476
1613421300000|2021-02-15 20:35:00|218.54|217.04|218.18|216.68|219.08|217.58|218.01|216.51|515
1613421600000|2021-02-15 20:40:00|218.17|216.67|218.61|217.11|218.89|217.39|218.16|216.66|505
1613421900000|2021-02-15 20:45:00|218.63|217.13|218.75|217.25|219.23|217.73|218.62|217.12|395
1613422200000|2021-02-15 20:50:00|218.74|217.24|217.8|216.3|218.74|217.24|217.46|215.96|573
1613422500000|2021-02-15 20:55:00|217.79|216.29|217.89|216.39|218.1|216.6|217.57|216.07|476
1613422800000|2021-02-15 21:00:00|217.88|216.38|219.57|218.07|219.76|218.26|217.88|216.38|541
1613423100000|2021-02-15 21:05:00|219.56|218.06|219.15|217.65|219.69|218.19|219.1|217.6|512
1613423400000|2021-02-15 21:10:00|219.14|217.64|217.79|216.29|219.14|217.64|217.6|216.1|536
1613423700000|2021-02-15 21:15:00|217.78|216.28|215.04|213.54|218.11|216.61|214.51|213.01|724
1613424000000|2021-02-15 21:20:00|215.05|213.55|214.95|213.45|216.22|214.72|214.72|213.22|692
1613424300000|2021-02-15 21:25:00|214.96|213.46|213.47|211.97|215.59|214.09|213.44|211.94|717
1613424600000|2021-02-15 21:30:00|213.44|211.94|215.25|213.75|215.25|213.75|213.26|211.76|747
1613424900000|2021-02-15 21:35:00|215.24|213.74|215.95|214.45|216.5|215|215.24|213.74|671
1613425200000|2021-02-15 21:40:00|215.99|214.49|214.59|213.09|216.27|214.77|214.47|212.97|658
1613425500000|2021-02-15 21:45:00|214.57|213.07|213.23|211.73|215.32|213.82|212.97|211.47|659
1613425800000|2021-02-15 21:50:00|213.22|211.72|212.85|211.35|214.16|212.66|212.84|211.34|642
1613426100000|2021-02-15 21:55:00|212.86|211.36|211.99|210.49|213.06|211.56|211.22|209.72|734
1613426400000|2021-02-15 22:00:00|211.98|210.48|210.66|209.16|212.66|211.16|210.44|208.94|727
1613426700000|2021-02-15 22:05:00|210.65|209.15|209.44|207.94|210.73|209.23|207.3|205.8|756
1613427000000|2021-02-15 22:10:00|209.45|207.95|212.11|210.61|212.11|210.61|209.21|207.71|620
1613427300000|2021-02-15 22:15:00|212.09|210.59|212.47|210.97|213.74|212.24|211.99|210.49|574
1613427600000|2021-02-15 22:20:00|212.46|210.96|212.4|210.9|213.37|211.87|211.94|210.44|499
1613427900000|2021-02-15 22:25:00|212.39|210.89|210.89|209.39|212.4|210.9|210.88|209.38|469
1613428200000|2021-02-15 22:30:00|210.88|209.38|211.92|210.42|211.93|210.43|210.61|209.11|397
1613428500000|2021-02-15 22:35:00|211.93|210.43|211.87|210.37|213.05|211.55|211.87|210.37|376
1613428800000|2021-02-15 22:40:00|211.88|210.38|211.71|210.21|212.52|211.02|211.27|209.77|532
1613429100000|2021-02-15 22:45:00|211.77|210.27|213.97|212.47|213.97|212.47|211.65|210.15|681
1613429400000|2021-02-15 22:50:00|213.98|212.48|213.57|212.07|214.55|213.05|213.48|211.98|699
1613429700000|2021-02-15 22:55:00|213.56|212.06|214.35|212.85|214.45|212.95|213.18|211.68|595
1613430000000|2021-02-15 23:00:00|214.34|212.84|213.3|211.8|214.4|212.9|213.07|211.57|489
1613430300000|2021-02-15 23:05:00|213.28|211.78|214.49|212.99|214.6|213.1|212.88|211.38|603
1613430600000|2021-02-15 23:10:00|214.48|212.98|214.42|212.92|214.64|213.14|213.85|212.35|615
1613430900000|2021-02-15 23:15:00|214.41|212.91|213.74|212.24|214.46|212.96|213.73|212.23|557
1613431200000|2021-02-15 23:20:00|213.73|212.23|212.9|211.4|213.74|212.24|212.89|211.39|694
1613431500000|2021-02-15 23:25:00|212.89|211.39|212.82|211.32|212.91|211.41|212.26|210.76|770
1613431800000|2021-02-15 23:30:00|212.8|211.3|212.05|210.55|212.87|211.37|210.56|209.06|795
1613432100000|2021-02-15 23:35:00|212.06|210.56|211.41|209.91|212.82|211.32|211.39|209.89|720
1613432400000|2021-02-15 23:40:00|211.42|209.92|209.11|207.61|211.49|209.99|208.99|207.49|837
1613432700000|2021-02-15 23:45:00|209.13|207.63|207.49|205.99|209.25|207.75|207.37|205.87|876
1613433000000|2021-02-15 23:50:00|207.51|206.01|207.71|206.21|208.52|207.02|207.36|205.86|841
1613433300000|2021-02-15 23:55:00|207.74|206.24|208.64|207.14|209.26|207.76|207.55|206.05|784
1613433600000|2021-02-16 00:00:00|208.69|207.19|209.08|207.58|209.27|207.77|207.55|206.05|762
1613433900000|2021-02-16 00:05:00|209.09|207.59|206.28|204.78|209.46|207.96|206.09|204.59|711
1613434200000|2021-02-16 00:10:00|206.21|204.71|205.66|204.16|207.06|205.56|203.83|202.33|818
1613434500000|2021-02-16 00:15:00|205.67|204.17|206.67|205.17|206.96|205.46|205.27|203.77|815
1613434800000|2021-02-16 00:20:00|206.65|205.15|204.83|203.33|207.43|205.93|204.35|202.85|733
1613435100000|2021-02-16 00:25:00|204.82|203.32|204.91|203.41|206.38|204.88|204.67|203.17|789
1613435400000|2021-02-16 00:30:00|204.9|203.4|202.77|201.27|204.93|203.43|202.38|200.88|871
1613435700000|2021-02-16 00:35:00|202.75|201.25|204.57|203.07|204.72|203.22|202.11|200.61|809
1613436000000|2021-02-16 00:40:00|204.56|203.06|206.52|205.02|206.6|205.1|204.54|203.04|778
1613436300000|2021-02-16 00:45:00|206.53|205.03|208.15|206.65|208.15|206.65|206.52|205.02|741
1613436600000|2021-02-16 00:50:00|208.16|206.66|207.77|206.27|208.62|207.12|207.54|206.04|726
1613436900000|2021-02-16 00:55:00|207.78|206.28|207.56|206.06|207.86|206.36|206.97|205.47|719
1613437200000|2021-02-16 01:00:00|207.57|206.07|208.94|207.44|209.06|207.56|207.57|206.07|694
1613437500000|2021-02-16 01:05:00|209|207.5|208.44|206.94|209.08|207.58|207.93|206.43|595
1613437800000|2021-02-16 01:10:00|208.43|206.93|207.87|206.37|208.46|206.96|207.65|206.15|484
1613438100000|2021-02-16 01:15:00|207.89|206.39|210.38|208.88|210.4|208.9|207.83|206.33|574
1613438400000|2021-02-16 01:20:00|210.37|208.87|211.56|210.06|212.38|210.88|209.85|208.35|751
1613438700000|2021-02-16 01:25:00|211.57|210.07|212.23|210.73|212.69|211.19|211.52|210.02|742
1613439000000|2021-02-16 01:30:00|212.21|210.71|213.2|211.7|213.21|211.71|211.88|210.38|679
1613439300000|2021-02-16 01:35:00|213.21|211.71|213.54|212.04|213.54|212.04|212.12|210.62|692
1613439600000|2021-02-16 01:40:00|213.52|212.02|216.17|214.67|216.31|214.81|213.51|212.01|766
1613439900000|2021-02-16 01:45:00|216.15|214.65|215.58|214.08|216.17|214.67|214.78|213.28|698
1613440200000|2021-02-16 01:50:00|215.61|214.11|214.49|212.99|216.1|214.6|214.05|212.55|741
1613440500000|2021-02-16 01:55:00|214.5|213|215.78|214.28|216.07|214.57|214.43|212.93|577
1613440800000|2021-02-16 02:00:00|215.8|214.3|215.57|214.07|216.04|214.54|214.88|213.38|588
1613441100000|2021-02-16 02:05:00|215.58|214.08|217.47|215.97|217.49|215.99|215.58|214.08|597
1613441400000|2021-02-16 02:10:00|217.48|215.98|216.84|215.34|217.49|215.99|216.71|215.21|645
1613441700000|2021-02-16 02:15:00|216.85|215.35|217.39|215.89|217.5|216|216.41|214.91|541
1613442000000|2021-02-16 02:20:00|217.4|215.9|217.38|215.88|217.75|216.25|217.24|215.74|560
1613442300000|2021-02-16 02:25:00|217.39|215.89|216.62|215.12|217.42|215.92|216.13|214.63|595
1613442600000|2021-02-16 02:30:00|216.59|215.09|216.68|215.18|217.31|215.81|216.51|215.01|562
1613442900000|2021-02-16 02:35:00|216.7|215.2|216.05|214.55|216.77|215.27|216.02|214.52|562
1613443200000|2021-02-16 02:40:00|216.06|214.56|215.34|213.84|216.15|214.65|215.09|213.59|623
1613443500000|2021-02-16 02:45:00|215.35|213.85|215.23|213.73|215.52|214.02|215.12|213.62|475
1613443800000|2021-02-16 02:50:00|215.22|213.72|215.15|213.65|216.1|214.6|215.15|213.65|557
1613444100000|2021-02-16 02:55:00|215.16|213.66|215.34|213.84|215.69|214.19|214.95|213.45|508
1613444400000|2021-02-16 03:00:00|215.33|213.83|214.92|213.42|215.63|214.13|214.9|213.4|460
1613444700000|2021-02-16 03:05:00|214.93|213.43|214.86|213.36|215.38|213.88|214.4|212.9|527
1613445000000|2021-02-16 03:10:00|214.87|213.37|215.85|214.35|216.06|214.56|214.65|213.15|475
1613445300000|2021-02-16 03:15:00|215.87|214.37|217.47|215.97|217.48|215.98|215.87|214.37|563
1613445600000|2021-02-16 03:20:00|217.37|215.87|218.66|217.16|218.68|217.18|217.25|215.75|586
1613445900000|2021-02-16 03:25:00|218.67|217.17|218.47|216.97|218.73|217.23|217.94|216.44|674
1613446200000|2021-02-16 03:30:00|218.45|216.95|219.19|217.69|219.44|217.94|218.28|216.78|663
1613446500000|2021-02-16 03:35:00|219.21|217.71|218.41|216.91|219.28|217.78|218.09|216.59|640
1613446800000|2021-02-16 03:40:00|218.43|216.93|217.57|216.07|218.45|216.95|217.45|215.95|632
1613447100000|2021-02-16 03:45:00|217.54|216.04|217.8|216.3|217.82|216.32|216.94|215.44|585
1613447400000|2021-02-16 03:50:00|217.81|216.31|217.52|216.02|217.85|216.35|217.42|215.92|433
1613447700000|2021-02-16 03:55:00|217.51|216.01|218.26|216.76|218.34|216.84|217.23|215.73|504
1613448000000|2021-02-16 04:00:00|218.25|216.75|217.44|215.94|218.25|216.75|216.64|215.14|610
1613448300000|2021-02-16 04:05:00|217.45|215.95|217.14|215.64|217.47|215.97|216.99|215.49|512
1613448600000|2021-02-16 04:10:00|217.15|215.65|217.04|215.54|217.58|216.08|216.3|214.8|589
1613448900000|2021-02-16 04:15:00|217.03|215.53|216.76|215.26|217.1|215.6|215.64|214.14|786
1613449200000|2021-02-16 04:20:00|216.74|215.24|216.03|214.53|217.03|215.53|215.53|214.03|821
1613449500000|2021-02-16 04:25:00|215.98|214.48|216.75|215.25|216.82|215.32|215.98|214.48|708
1613449800000|2021-02-16 04:30:00|216.73|215.23|217.94|216.44|218|216.5|216.73|215.23|635
1613450100000|2021-02-16 04:35:00|217.95|216.45|218.03|216.53|218.4|216.9|217.52|216.02|664
1613450400000|2021-02-16 04:40:00|218.01|216.51|216.59|215.09|218.07|216.57|216.58|215.08|657
1613450700000|2021-02-16 04:45:00|216.53|215.03|215.77|214.27|216.82|215.32|215.55|214.05|758
1613451000000|2021-02-16 04:50:00|215.76|214.26|215.44|213.94|216.04|214.54|215.06|213.56|665
1613451300000|2021-02-16 04:55:00|215.47|213.97|215.83|214.33|215.95|214.45|215.47|213.97|532
1613451600000|2021-02-16 05:00:00|215.82|214.32|215.67|214.17|216.2|214.7|215.39|213.89|505
1613451900000|2021-02-16 05:05:00|215.69|214.19|214.99|213.49|215.86|214.36|214.29|212.79|621
1613452200000|2021-02-16 05:10:00|215|213.5|215.97|214.47|216.08|214.58|214.77|213.27|613
1613452500000|2021-02-16 05:15:00|215.98|214.48|216.1|214.6|216.18|214.68|215.6|214.1|480
1613452800000|2021-02-16 05:20:00|216.09|214.59|216.19|214.69|216.43|214.93|215.92|214.42|504
1613453100000|2021-02-16 05:25:00|216.2|214.7|215.54|214.04|216.46|214.96|215.31|213.81|442
1613453400000|2021-02-16 05:30:00|215.53|214.03|214.69|213.19|215.78|214.28|214.14|212.64|699
1613453700000|2021-02-16 05:35:00|214.68|213.18|214.97|213.47|214.98|213.48|214.45|212.95|588
1613454000000|2021-02-16 05:40:00|214.98|213.48|215.4|213.9|215.58|214.08|214.94|213.44|520
1613454300000|2021-02-16 05:45:00|215.41|213.91|214.97|213.47|215.49|213.99|214.74|213.24|534
1613454600000|2021-02-16 05:50:00|214.98|213.48|214.74|213.24|215.19|213.69|214.73|213.23|489
1613454900000|2021-02-16 05:55:00|214.73|213.23|214.88|213.38|214.94|213.44|214.49|212.99|477
1613455200000|2021-02-16 06:00:00|214.89|213.39|214.97|213.47|215.12|213.62|214.59|213.09|519
1613455500000|2021-02-16 06:05:00|214.96|213.46|213.31|211.81|214.99|213.49|212.73|211.23|631
1613455800000|2021-02-16 06:10:00|213.3|211.8|214.15|212.65|214.15|212.65|213.17|211.67|408
1613456100000|2021-02-16 06:15:00|214.16|212.66|212.67|211.17|214.16|212.66|212.65|211.15|582
1613456400000|2021-02-16 06:20:00|212.7|211.2|212.11|210.61|212.73|211.23|211.04|209.54|805
1613456700000|2021-02-16 06:25:00|212.13|210.63|212.64|211.14|212.87|211.37|211.02|209.52|782
1613457000000|2021-02-16 06:30:00|212.61|211.11|214.62|213.12|214.62|213.12|212.34|210.84|616
1613457300000|2021-02-16 06:35:00|214.63|213.13|214.8|213.3|214.85|213.35|214.28|212.78|502
1613457600000|2021-02-16 06:40:00|214.79|213.29|214.18|212.68|215.12|213.62|213.44|211.94|596
1613457900000|2021-02-16 06:45:00|214.19|212.69|214.49|212.99|214.74|213.24|214.13|212.63|557
1613458200000|2021-02-16 06:50:00|214.5|213|213.59|212.09|214.5|213|213.54|212.04|481
1613458500000|2021-02-16 06:55:00|213.58|212.08|214.24|212.74|214.29|212.79|213.44|211.94|563
1613458800000|2021-02-16 07:00:00|214.25|212.75|214.52|213.02|215.09|213.59|212.64|211.14|725
1613459100000|2021-02-16 07:05:00|214.53|213.03|213.6|212.1|214.55|213.05|213.47|211.97|670
1613459400000|2021-02-16 07:10:00|213.59|212.09|214.07|212.57|214.28|212.78|213.55|212.05|489
1613459700000|2021-02-16 07:15:00|214.06|212.56|213.23|211.73|214.07|212.57|212.96|211.46|560
1613460000000|2021-02-16 07:20:00|213.24|211.74|212.38|210.88|213.4|211.9|212.35|210.85|595
1613460300000|2021-02-16 07:25:00|212.39|210.89|212.35|210.85|212.74|211.24|211.79|210.29|686
1613460600000|2021-02-16 07:30:00|212.33|210.83|212.69|211.19|212.88|211.38|211.75|210.25|624
1613460900000|2021-02-16 07:35:00|212.68|211.18|213.1|211.6|213.28|211.78|212.24|210.74|551
1613461200000|2021-02-16 07:40:00|213.09|211.59|213.71|212.21|213.79|212.29|212.97|211.47|581
1613461500000|2021-02-16 07:45:00|213.7|212.2|213.94|212.44|214.06|212.56|213.2|211.7|636
1613461800000|2021-02-16 07:50:00|213.95|212.45|215.33|213.83|215.33|213.83|213.93|212.43|486
1613462100000|2021-02-16 07:55:00|215.32|213.82|215.55|214.05|216.36|214.86|215.24|213.74|658
1613462400000|2021-02-16 08:00:00|215.56|214.06|216.32|214.82|216.45|214.95|215.41|213.91|726
1613462700000|2021-02-16 08:05:00|216.33|214.83|215.16|213.66|216.35|214.85|214.85|213.35|649
1613463000000|2021-02-16 08:10:00|215.17|213.67|213.96|212.46|215.22|213.72|213.6|212.1|543
1613463300000|2021-02-16 08:15:00|213.97|212.47|214.22|212.72|215|213.5|213.33|211.83|648
1613463600000|2021-02-16 08:20:00|214.21|212.71|214.31|212.81|214.46|212.96|213.81|212.31|486
1613463900000|2021-02-16 08:25:00|214.32|212.82|215.73|214.23|216.17|214.67|214.31|212.81|629
1613464200000|2021-02-16 08:30:00|215.74|214.24|215.14|213.64|215.85|214.35|215.14|213.64|616
1613464500000|2021-02-16 08:35:00|215.16|213.66|216.23|214.73|216.23|214.73|214.05|212.55|597
1613464800000|2021-02-16 08:40:00|216.24|214.74|217.76|216.26|217.78|216.28|215.91|214.41|582
1613465100000|2021-02-16 08:45:00|217.75|216.25|217.45|215.95|217.87|216.37|217.07|215.57|537
1613465400000|2021-02-16 08:50:00|217.39|215.89|216.91|215.41|217.41|215.91|216.79|215.29|514
1613465700000|2021-02-16 08:55:00|216.86|215.36|218.04|216.54|218.25|216.75|216.58|215.08|490
1613466000000|2021-02-16 09:00:00|218.05|216.55|217.42|215.92|218.07|216.57|217.29|215.79|530
1613466300000|2021-02-16 09:05:00|217.41|215.91|217.33|215.83|217.68|216.18|217.3|215.8|448
1613466600000|2021-02-16 09:10:00|217.34|215.84|217.29|215.79|217.57|216.07|216.99|215.49|467
1613466900000|2021-02-16 09:15:00|217.3|215.8|217.05|215.55|217.45|215.95|217.03|215.53|470
1613467200000|2021-02-16 09:20:00|217.06|215.56|216.59|215.09|217.11|215.61|216.5|215|489
1613467500000|2021-02-16 09:25:00|216.6|215.1|217.17|215.67|217.36|215.86|216.06|214.56|505
1613467800000|2021-02-16 09:30:00|217.18|215.68|217|215.5|217.46|215.96|216.79|215.29|500
1613468100000|2021-02-16 09:35:00|217.01|215.51|217.09|215.59|217.4|215.9|216.64|215.14|508
1613468400000|2021-02-16 09:40:00|217.1|215.6|216.23|214.73|217.12|215.62|215.91|214.41|515
1613468700000|2021-02-16 09:45:00|216.24|214.74|216.39|214.89|216.74|215.24|215.94|214.44|512
1613469000000|2021-02-16 09:50:00|216.4|214.9|217.15|215.65|217.26|215.76|216.39|214.89|522
1613469300000|2021-02-16 09:55:00|217.16|215.66|217.24|215.74|217.48|215.98|216.81|215.31|501
1613469600000|2021-02-16 10:00:00|217.23|215.73|216.09|214.59|217.24|215.74|216.02|214.52|541
1613469900000|2021-02-16 10:05:00|216.05|214.55|216.9|215.4|217.02|215.52|216.04|214.54|545
1613470200000|2021-02-16 10:10:00|216.91|215.41|216.81|215.31|217.17|215.67|216.76|215.26|438
1613470500000|2021-02-16 10:15:00|216.82|215.32|216.29|214.79|216.93|215.43|216.19|214.69|513
1613470800000|2021-02-16 10:20:00|216.3|214.8|215.38|213.88|216.41|214.91|215.36|213.86|477
1613471100000|2021-02-16 10:25:00|215.39|213.89|215.69|214.19|215.95|214.45|215.31|213.81|429
1613471400000|2021-02-16 10:30:00|215.67|214.17|216.3|214.8|216.31|214.81|215.67|214.17|434
1613471700000|2021-02-16 10:35:00|216.29|214.79|214.93|213.43|216.48|214.98|214.93|213.43|448
1613472000000|2021-02-16 10:40:00|214.92|213.42|214.63|213.13|214.97|213.47|213.82|212.32|678
1613472300000|2021-02-16 10:45:00|214.59|213.09|215.37|213.87|215.45|213.95|214.38|212.88|688
1613472600000|2021-02-16 10:50:00|215.38|213.88|215.52|214.02|215.88|214.38|215.31|213.81|492
1613472900000|2021-02-16 10:55:00|215.51|214.01|215.25|213.75|215.6|214.1|214.69|213.19|504
1613473200000|2021-02-16 11:00:00|215.26|213.76|214.23|212.73|215.3|213.8|213.97|212.47|610
1613473500000|2021-02-16 11:05:00|214.22|212.72|213.95|212.45|214.31|212.81|213.57|212.07|588
1613473800000|2021-02-16 11:10:00|213.93|212.43|213.53|212.03|214.2|212.7|212.96|211.46|728
1613474100000|2021-02-16 11:15:00|213.55|212.05|213.79|212.29|214.12|212.62|213.19|211.69|660
1613474400000|2021-02-16 11:20:00|213.8|212.3|213.51|212.01|213.9|212.4|213.3|211.8|466
1613474700000|2021-02-16 11:25:00|213.52|212.02|213.42|211.92|213.85|212.35|213.37|211.87|523
1613475000000|2021-02-16 11:30:00|213.41|211.91|213.94|212.44|213.94|212.44|212.56|211.06|562
1613475300000|2021-02-16 11:35:00|213.92|212.42|214.82|213.32|214.83|213.33|213.92|212.42|637
1613475600000|2021-02-16 11:40:00|214.83|213.33|213.7|212.2|214.83|213.33|213.69|212.19|622
1613475900000|2021-02-16 11:45:00|213.72|212.22|214.26|212.76|214.99|213.49|213.72|212.22|552
1613476200000|2021-02-16 11:50:00|214.24|212.74|213.67|212.17|214.64|213.14|213.58|212.08|604
1613476500000|2021-02-16 11:55:00|213.65|212.15|214.11|212.61|214.4|212.9|213.63|212.13|545
1613476800000|2021-02-16 12:00:00|214.13|212.63|212.77|211.27|214.13|212.63|211.81|210.31|806
1613477100000|2021-02-16 12:05:00|212.75|211.25|215.38|213.88|215.38|213.88|212.68|211.18|653
1613477400000|2021-02-16 12:10:00|215.36|213.86|217.24|215.74|217.77|216.27|215.23|213.73|752
1613477700000|2021-02-16 12:15:00|217.21|215.71|216.38|214.88|218.1|216.6|216.19|214.69|793
1613478000000|2021-02-16 12:20:00|216.37|214.87|217.09|215.59|217.34|215.84|216.3|214.8|752
1613478300000|2021-02-16 12:25:00|217.1|215.6|218.36|216.86|218.39|216.89|216.77|215.27|868
1613478600000|2021-02-16 12:30:00|218.37|216.87|221.46|219.96|222.59|221.09|218.15|216.65|808
1613478900000|2021-02-16 12:35:00|221.45|219.95|216.37|214.87|222.65|221.15|216.31|214.81|783
1613479200000|2021-02-16 12:40:00|215.95|214.45|217.84|216.34|219.32|217.82|215.76|214.26|929
1613479500000|2021-02-16 12:45:00|217.86|216.36|218.18|216.68|219.76|218.26|217.55|216.05|737
1613479800000|2021-02-16 12:50:00|218.12|216.62|216.58|215.08|218.73|217.23|215.71|214.21|783
1613480100000|2021-02-16 12:55:00|216.59|215.09|216.37|214.87|217.3|215.8|215.86|214.36|843
1613480400000|2021-02-16 13:00:00|216.41|214.91|215.76|214.26|217.37|215.87|215.76|214.26|774
1613480700000|2021-02-16 13:05:00|215.75|214.25|215.77|214.27|216.17|214.67|215.27|213.77|828
1613481000000|2021-02-16 13:10:00|215.8|214.3|215.81|214.31|216.17|214.67|215.36|213.86|716
1613481300000|2021-02-16 13:15:00|215.83|214.33|216.47|214.97|216.94|215.44|215.6|214.1|620
1613481600000|2021-02-16 13:20:00|216.48|214.98|216.23|214.73|216.72|215.22|215.85|214.35|593
1613481900000|2021-02-16 13:25:00|216.24|214.74|216.18|214.68|216.64|215.14|215.78|214.28|693
1613482200000|2021-02-16 13:30:00|216.17|214.67|214.48|212.98|216.18|214.68|213.88|212.38|769
1613482500000|2021-02-16 13:35:00|214.46|212.96|213.61|212.11|214.46|212.96|213.39|211.89|840
1613482800000|2021-02-16 13:40:00|213.62|212.12|213.16|211.66|214.14|212.64|213.03|211.53|786
1613483100000|2021-02-16 13:45:00|213.17|211.67|213.95|212.45|214.21|212.71|212.84|211.34|752
1613483400000|2021-02-16 13:50:00|213.94|212.44|213.19|211.69|214.03|212.53|212.71|211.21|775
1613483700000|2021-02-16 13:55:00|213.18|211.68|212.12|210.62|213.44|211.94|211.88|210.38|693
1613484000000|2021-02-16 14:00:00|212.07|210.57|209.22|207.72|212.32|210.82|208.74|207.24|886
1613484300000|2021-02-16 14:05:00|209.23|207.73|210.81|209.31|212.23|210.73|209.2|207.7|640
1613484600000|2021-02-16 14:10:00|210.78|209.28|209.91|208.41|210.8|209.3|209.55|208.05|689
1613484900000|2021-02-16 14:15:00|209.9|208.4|210.88|209.38|211.83|210.33|209.68|208.18|825
1613485200000|2021-02-16 14:20:00|210.9|209.4|212.29|210.79|212.34|210.84|210.9|209.4|657
1613485500000|2021-02-16 14:25:00|212.26|210.76|212.48|210.98|212.48|210.98|211.6|210.1|620
1613485800000|2021-02-16 14:30:00|212.5|211|212.26|210.76|212.53|211.03|211.91|210.41|559
1613486100000|2021-02-16 14:35:00|212.27|210.77|211.88|210.38|212.56|211.06|211.48|209.98|539
1613486400000|2021-02-16 14:40:00|211.89|210.39|213.89|212.39|213.98|212.48|211.64|210.14|510
1613486700000|2021-02-16 14:45:00|213.9|212.4|213.26|211.76|214.58|213.08|212.95|211.45|528
1613487000000|2021-02-16 14:50:00|213.25|211.75|213.76|212.26|213.91|212.41|213.09|211.59|642
1613487300000|2021-02-16 14:55:00|213.75|212.25|213.43|211.93|213.83|212.33|212.83|211.33|607
1613487600000|2021-02-16 15:00:00|213.44|211.94|213.56|212.06|213.95|212.45|213.18|211.68|668
1613487900000|2021-02-16 15:05:00|213.57|212.07|213.66|212.16|213.97|212.47|213.5|212|517
1613488200000|2021-02-16 15:10:00|213.65|212.15|213.75|212.25|214.05|212.55|213.55|212.05|507
1613488500000|2021-02-16 15:15:00|213.74|212.24|214.09|212.59|214.49|212.99|213.74|212.24|612
1613488800000|2021-02-16 15:20:00|214.08|212.58|214.02|212.52|214.65|213.15|213.98|212.48|579
1613489100000|2021-02-16 15:25:00|214.03|212.53|214.09|212.59|214.47|212.97|214.02|212.52|527
1613489400000|2021-02-16 15:30:00|214.1|212.6|213.28|211.78|214.39|212.89|213.02|211.52|603
1613489700000|2021-02-16 15:35:00|213.3|211.8|212.78|211.28|213.67|212.17|212.77|211.27|571
1613490000000|2021-02-16 15:40:00|212.77|211.27|212.65|211.15|212.78|211.28|211.8|210.3|685
1613490300000|2021-02-16 15:45:00|212.63|211.13|211.53|210.03|212.75|211.25|211.53|210.03|606
1613490600000|2021-02-16 15:50:00|211.52|210.02|211.12|209.62|212.43|210.93|211.04|209.54|711
1613490900000|2021-02-16 15:55:00|211.13|209.63|210.96|209.46|212.31|210.81|210.58|209.08|768
1613491200000|2021-02-16 16:00:00|210.85|209.35|210.92|209.42|211.88|210.38|210.13|208.63|697
1613491500000|2021-02-16 16:05:00|210.74|209.24|210.83|209.33|211.09|209.59|209.67|208.17|762
1613491800000|2021-02-16 16:10:00|210.84|209.34|210.6|209.1|211.16|209.66|210.58|209.08|544
1613492100000|2021-02-16 16:15:00|210.63|209.13|208.34|206.84|210.87|209.37|208.34|206.84|715
1613492400000|2021-02-16 16:20:00|208.29|206.79|210.77|209.27|210.77|209.27|208.29|206.79|687
1613492700000|2021-02-16 16:25:00|210.74|209.24|208.54|207.04|210.76|209.26|208.45|206.95|675
1613493000000|2021-02-16 16:30:00|208.51|207.01|209.2|207.7|209.5|208|208.24|206.74|666
1613493300000|2021-02-16 16:35:00|209.19|207.69|208.62|207.12|209.19|207.69|208.36|206.86|574
1613493600000|2021-02-16 16:40:00|208.61|207.11|208.56|207.06|209.3|207.8|208.38|206.88|569
1613493900000|2021-02-16 16:45:00|208.57|207.07|206.61|205.11|208.58|207.08|206.02|204.52|781
1613494200000|2021-02-16 16:50:00|206.57|205.07|206.5|205|207.18|205.68|206.12|204.62|705
1613494500000|2021-02-16 16:55:00|206.51|205.01|204.01|202.51|206.53|205.03|203.84|202.34|799
1613494800000|2021-02-16 17:00:00|204.05|202.55|206.97|205.47|206.99|205.49|204.05|202.55|759
1613495100000|2021-02-16 17:05:00|206.96|205.46|204.89|203.39|207.26|205.76|204.89|203.39|725
1613495400000|2021-02-16 17:10:00|204.86|203.36|206.07|204.57|206.64|205.14|204.84|203.34|775
1613495700000|2021-02-16 17:15:00|206.08|204.58|206.55|205.05|206.55|205.05|205.93|204.43|691
1613496000000|2021-02-16 17:20:00|206.54|205.04|207.59|206.09|208|206.5|206.43|204.93|681
1613496300000|2021-02-16 17:25:00|207.6|206.1|208.07|206.57|208.13|206.63|207.58|206.08|660
1613496600000|2021-02-16 17:30:00|208.06|206.56|206.45|204.95|208.27|206.77|206.24|204.74|675
1613496900000|2021-02-16 17:35:00|206.47|204.97|208.29|206.79|208.48|206.98|206.29|204.79|838
1613497200000|2021-02-16 17:40:00|208.3|206.8|208.74|207.24|209.2|207.7|208.26|206.76|681
1613497500000|2021-02-16 17:45:00|208.73|207.23|209.3|207.8|209.55|208.05|208.52|207.02|672
1613497800000|2021-02-16 17:50:00|209.31|207.81|208.97|207.47|209.51|208.01|208.83|207.33|633
1613498100000|2021-02-16 17:55:00|208.95|207.45|207.31|205.81|209.54|208.04|206.89|205.39|700
1613498400000|2021-02-16 18:00:00|207.32|205.82|205.8|204.3|207.32|205.82|205.73|204.23|731
1613498700000|2021-02-16 18:05:00|205.79|204.29|202.66|201.16|206.25|204.75|202.66|201.16|633
1613499000000|2021-02-16 18:10:00|202.67|201.17|201.16|199.66|203.27|201.77|201.11|199.61|628
1613499300000|2021-02-16 18:15:00|201.12|199.62|204.65|203.15|204.78|203.28|201.12|199.62|674
1613499600000|2021-02-16 18:20:00|204.69|203.19|205.01|203.51|205.03|203.53|204.38|202.88|506
1613499900000|2021-02-16 18:25:00|205.02|203.52|206.83|205.33|206.83|205.33|204.82|203.32|586
1613500200000|2021-02-16 18:30:00|206.8|205.3|205.95|204.45|206.89|205.39|205.71|204.21|559
1613500500000|2021-02-16 18:35:00|205.96|204.46|205.92|204.42|206.09|204.59|205.72|204.22|436
1613500800000|2021-02-16 18:40:00|205.93|204.43|206.52|205.02|207.07|205.57|205.93|204.43|515
1613501100000|2021-02-16 18:45:00|206.51|205.01|208.31|206.81|208.32|206.82|206.35|204.85|579
1613501400000|2021-02-16 18:50:00|208.32|206.82|208.92|207.42|208.98|207.48|208.19|206.69|526
1613501700000|2021-02-16 18:55:00|208.93|207.43|208.95|207.45|209.19|207.69|208.57|207.07|537
1613502000000|2021-02-16 19:00:00|208.94|207.44|208.95|207.45|209.44|207.94|208.73|207.23|591
1613502300000|2021-02-16 19:05:00|208.94|207.44|209.42|207.92|209.47|207.97|208.73|207.23|455
1613502600000|2021-02-16 19:10:00|209.43|207.93|209.24|207.74|209.65|208.15|209.12|207.62|550
1613502900000|2021-02-16 19:15:00|209.26|207.76|209.42|207.92|209.48|207.98|209.08|207.58|539
1613503200000|2021-02-16 19:20:00|209.43|207.93|208.97|207.47|209.52|208.02|208.48|206.98|512
1613503500000|2021-02-16 19:25:00|208.96|207.46|209.14|207.64|209.3|207.8|208.96|207.46|373
1613503800000|2021-02-16 19:30:00|209.15|207.65|207.25|205.75|209.15|207.65|206.88|205.38|586
1613504100000|2021-02-16 19:35:00|207.26|205.76|207.12|205.62|208.26|206.76|206.86|205.36|626
1613504400000|2021-02-16 19:40:00|207.13|205.63|207.22|205.72|208.12|206.62|207.1|205.6|627
1613504700000|2021-02-16 19:45:00|207.23|205.73|208.11|206.61|208.99|207.49|207.23|205.73|618
1613505000000|2021-02-16 19:50:00|208.06|206.56|208.15|206.65|208.54|207.04|207.73|206.23|535
1613505300000|2021-02-16 19:55:00|208.14|206.64|207.59|206.09|208.37|206.87|207.29|205.79|461
1613505600000|2021-02-16 20:00:00|207.58|206.08|205.9|204.4|207.62|206.12|205.64|204.14|779
1613505900000|2021-02-16 20:05:00|205.89|204.39|205.66|204.16|206.23|204.73|205.42|203.92|601
1613506200000|2021-02-16 20:10:00|205.68|204.18|205.24|203.74|206.19|204.69|204.94|203.44|648
1613506500000|2021-02-16 20:15:00|205.29|203.79|204.8|203.3|205.59|204.09|204.12|202.62|583
1613506800000|2021-02-16 20:20:00|204.81|203.31|203.81|202.31|204.81|203.31|202.58|201.08|714
1613507100000|2021-02-16 20:25:00|203.8|202.3|203.42|201.92|204.57|203.07|202.89|201.39|574
1613507400000|2021-02-16 20:30:00|203.4|201.9|203.67|202.17|203.99|202.49|203.31|201.81|624
1613507700000|2021-02-16 20:35:00|203.65|202.15|204.45|202.95|204.56|203.06|203.09|201.59|614
1613508000000|2021-02-16 20:40:00|204.44|202.94|204.07|202.57|204.58|203.08|203.22|201.72|615
1613508300000|2021-02-16 20:45:00|204.08|202.58|205.74|204.24|205.75|204.25|204.02|202.52|627
1613508600000|2021-02-16 20:50:00|205.73|204.23|206.22|204.72|206.49|204.99|205.37|203.87|600
1613508900000|2021-02-16 20:55:00|206.23|204.73|206.46|204.96|206.58|205.08|205.81|204.31|626
1613509200000|2021-02-16 21:00:00|206.45|204.95|206.45|204.95|206.72|205.22|205.79|204.29|577
1613509500000|2021-02-16 21:05:00|206.44|204.94|206.75|205.25|207.29|205.79|206.44|204.94|586
1613509800000|2021-02-16 21:10:00|206.74|205.24|205.93|204.43|207.01|205.51|205.93|204.43|599
1613510100000|2021-02-16 21:15:00|205.94|204.44|204.3|202.8|206.13|204.63|204.21|202.71|641
1613510400000|2021-02-16 21:20:00|204.31|202.81|205.46|203.96|205.5|204|204.21|202.71|611
1613510700000|2021-02-16 21:25:00|205.45|203.95|205.87|204.37|206.68|205.18|205.45|203.95|640
1613511000000|2021-02-16 21:30:00|205.85|204.35|207.93|206.43|207.98|206.48|205.85|204.35|585
1613511300000|2021-02-16 21:35:00|207.92|206.42|207.07|205.57|208.21|206.71|205.77|204.27|629
1613511600000|2021-02-16 21:40:00|207.08|205.58|207.02|205.52|207.35|205.85|205.83|204.33|594
1613511900000|2021-02-16 21:45:00|207.01|205.51|206.5|205|207.86|206.36|206.38|204.88|583
1613512200000|2021-02-16 21:50:00|206.49|204.99|207.14|205.64|207.35|205.85|206.44|204.94|616
1613512500000|2021-02-16 21:55:00|207.15|205.65|207.05|205.55|207.3|205.8|206.93|205.43|428
1613512800000|2021-02-16 22:00:00|207.04|205.54|207.39|205.89|207.65|206.15|206.77|205.27|324
1613513100000|2021-02-16 22:05:00|207.4|205.9|206.95|205.45|207.58|206.08|206.92|205.42|345
1613513400000|2021-02-16 22:10:00|206.94|205.44|207.13|205.63|207.5|206|206.94|205.44|251
1613513700000|2021-02-16 22:15:00|207.14|205.64|206.21|204.71|207.33|205.83|206.21|204.71|250
1613514000000|2021-02-16 22:20:00|206.22|204.72|206.3|204.8|206.72|205.22|206.18|204.68|231
1613514300000|2021-02-16 22:25:00|206.31|204.81|206.15|204.65|206.41|204.91|206.11|204.61|261
1613514600000|2021-02-16 22:30:00|206.16|204.66|207|205.5|207.42|205.92|205.93|204.43|306
1613514900000|2021-02-16 22:35:00|207.01|205.51|208.1|206.6|208.13|206.63|206.97|205.47|532
1613515200000|2021-02-16 22:40:00|208.09|206.59|209.33|207.83|209.38|207.88|208.09|206.59|568
1613515500000|2021-02-16 22:45:00|209.34|207.84|209.45|207.95|209.46|207.96|208.58|207.08|474
1613515800000|2021-02-16 22:50:00|209.46|207.96|209.86|208.36|209.87|208.37|209.03|207.53|555
1613516100000|2021-02-16 22:55:00|209.85|208.35|210.29|208.79|210.35|208.85|209.5|208|591
1613516400000|2021-02-16 23:00:00|210.28|208.78|210.66|209.16|210.66|209.16|209.58|208.08|550
1613516700000|2021-02-16 23:05:00|210.68|209.18|210.45|208.95|211.34|209.84|210.35|208.85|665
1613517000000|2021-02-16 23:10:00|210.44|208.94|211.13|209.63|211.3|209.8|209.9|208.4|689
1613517300000|2021-02-16 23:15:00|211.15|209.65|210.27|208.77|211.16|209.66|209.81|208.31|654
1613517600000|2021-02-16 23:20:00|210.28|208.78|210.27|208.77|210.36|208.86|209.76|208.26|562
1613517900000|2021-02-16 23:25:00|210.29|208.79|210.4|208.9|210.64|209.14|209.62|208.12|557
1613518200000|2021-02-16 23:30:00|210.41|208.91|209.89|208.39|210.53|209.03|209.48|207.98|580
1613518500000|2021-02-16 23:35:00|209.88|208.38|209.64|208.14|210.01|208.51|209.44|207.94|571
1613518800000|2021-02-16 23:40:00|209.63|208.13|209.56|208.06|210.26|208.76|209.55|208.05|534
1613519100000|2021-02-16 23:45:00|209.57|208.07|210.55|209.05|210.59|209.09|209.55|208.05|424
1613519400000|2021-02-16 23:50:00|210.54|209.04|211.18|209.68|211.26|209.76|210.28|208.78|515
1613519700000|2021-02-16 23:55:00|211.19|209.69|211.04|209.54|211.38|209.88|210.6|209.1|558
1613520000000|2021-02-17 00:00:00|210.97|209.47|212.17|210.67|212.2|210.7|210.96|209.46|665
1613520300000|2021-02-17 00:05:00|211.93|210.43|212.28|210.78|212.74|211.24|211.93|210.43|707
1613520600000|2021-02-17 00:10:00|212.29|210.79|213.26|211.76|213.34|211.84|212.29|210.79|541
1613520900000|2021-02-17 00:15:00|213.29|211.79|212.77|211.27|213.47|211.97|212.44|210.94|580
1613521200000|2021-02-17 00:20:00|212.76|211.26|212.06|210.56|212.99|211.49|212.03|210.53|484
1613521500000|2021-02-17 00:25:00|212.04|210.54|211.17|209.67|212.1|210.6|211.09|209.59|494
1613521800000|2021-02-17 00:30:00|211.18|209.68|211.83|210.33|211.83|210.33|211.17|209.67|447
1613522100000|2021-02-17 00:35:00|211.84|210.34|211.63|210.13|211.92|210.42|211.37|209.87|456
1613522400000|2021-02-17 00:40:00|211.62|210.12|211.02|209.52|211.78|210.28|211.02|209.52|372
1613522700000|2021-02-17 00:45:00|211.03|209.53|210.47|208.97|211.03|209.53|210.3|208.8|536
1613523000000|2021-02-17 00:50:00|210.46|208.96|209.71|208.21|210.49|208.99|208.63|207.13|611
1613523300000|2021-02-17 00:55:00|209.69|208.19|208.95|207.45|210.42|208.92|208.86|207.36|616
1613523600000|2021-02-17 01:00:00|208.96|207.46|209.73|208.23|209.97|208.47|207.92|206.42|735
1613523900000|2021-02-17 01:05:00|209.74|208.24|209.38|207.88|210.34|208.84|209.37|207.87|558
1613524200000|2021-02-17 01:10:00|209.39|207.89|209.91|208.41|210.24|208.74|209.37|207.87|516
1613524500000|2021-02-17 01:15:00|209.92|208.42|209.06|207.56|210.46|208.96|208.7|207.2|520
1613524800000|2021-02-17 01:20:00|209.07|207.57|208.72|207.22|209.3|207.8|208.07|206.57|631
1613525100000|2021-02-17 01:25:00|208.71|207.21|208.02|206.52|209.17|207.67|208.01|206.51|491
1613525400000|2021-02-17 01:30:00|207.99|206.49|209.12|207.62|209.37|207.87|207.98|206.48|570
1613525700000|2021-02-17 01:35:00|209.14|207.64|209.14|207.64|209.45|207.95|208.9|207.4|554
1613526000000|2021-02-17 01:40:00|209.15|207.65|209.75|208.25|209.76|208.26|209.13|207.63|471
1613526300000|2021-02-17 01:45:00|209.76|208.26|209.36|207.86|209.87|208.37|209.2|207.7|478
1613526600000|2021-02-17 01:50:00|209.37|207.87|208.85|207.35|209.43|207.93|208.78|207.28|420
1613526900000|2021-02-17 01:55:00|208.84|207.34|208.76|207.26|209.44|207.94|208.76|207.26|421
1613527200000|2021-02-17 02:00:00|208.77|207.27|209.84|208.34|210.32|208.82|208.67|207.17|560
1613527500000|2021-02-17 02:05:00|209.85|208.35|209.82|208.32|210.02|208.52|209.21|207.71|518
1613527800000|2021-02-17 02:10:00|209.81|208.31|210.98|209.48|211.31|209.81|209.8|208.3|676
1613528100000|2021-02-17 02:15:00|210.97|209.47|213.37|211.87|213.4|211.9|210.95|209.45|668
1613528400000|2021-02-17 02:20:00|213.38|211.88|214.61|213.11|214.69|213.19|213.03|211.53|647
1613528700000|2021-02-17 02:25:00|214.59|213.09|214.1|212.6|215.23|213.73|213.5|212|844
1613529000000|2021-02-17 02:30:00|214.11|212.61|213.31|211.81|214.47|212.97|212.72|211.22|622
1613529300000|2021-02-17 02:35:00|213.33|211.83|213.5|212|213.97|212.47|212.77|211.27|747
1613529600000|2021-02-17 02:40:00|213.49|211.99|213.13|211.63|213.97|212.47|212.95|211.45|598
1613529900000|2021-02-17 02:45:00|213.15|211.65|212.91|211.41|213.25|211.75|212.79|211.29|584
1613530200000|2021-02-17 02:50:00|212.88|211.38|212.5|211|213.13|211.63|212.38|210.88|473
1613530500000|2021-02-17 02:55:00|212.49|210.99|211.71|210.21|212.73|211.23|211.71|210.21|606
1613530800000|2021-02-17 03:00:00|211.68|210.18|211.32|209.82|212.26|210.76|210.79|209.29|697
1613531100000|2021-02-17 03:05:00|211.33|209.83|210.94|209.44|211.74|210.24|210.88|209.38|669
1613531400000|2021-02-17 03:10:00|210.95|209.45|210.5|209|211.22|209.72|210.26|208.76|494
1613531700000|2021-02-17 03:15:00|210.51|209.01|210.54|209.04|211.58|210.08|210.49|208.99|615
1613532000000|2021-02-17 03:20:00|210.55|209.05|210.61|209.11|210.67|209.17|209.19|207.69|630
1613532300000|2021-02-17 03:25:00|210.59|209.09|209.56|208.06|210.77|209.27|209.53|208.03|622
1613532600000|2021-02-17 03:30:00|209.53|208.03|210.12|208.62|210.38|208.88|209.53|208.03|651
1613532900000|2021-02-17 03:35:00|210.13|208.63|209.23|207.73|210.22|208.72|208.6|207.1|653
1613533200000|2021-02-17 03:40:00|209.24|207.74|209.6|208.1|209.89|208.39|209.2|207.7|612
1613533500000|2021-02-17 03:45:00|209.59|208.09|209.51|208.01|209.85|208.35|208.92|207.42|576
1613533800000|2021-02-17 03:50:00|209.49|207.99|209.44|207.94|209.54|208.04|208.95|207.45|505
1613534100000|2021-02-17 03:55:00|209.43|207.93|209.63|208.13|209.9|208.4|209.41|207.91|452
1613534400000|2021-02-17 04:00:00|209.67|208.17|210.36|208.86|211.23|209.73|209.6|208.1|632
1613534700000|2021-02-17 04:05:00|210.37|208.87|208.63|207.13|210.46|208.96|208.42|206.92|483
1613535000000|2021-02-17 04:10:00|208.6|207.1|208.03|206.53|208.7|207.2|206.71|205.21|712
1613535300000|2021-02-17 04:15:00|208.05|206.55|206.54|205.04|208.48|206.98|206.16|204.66|776
1613535600000|2021-02-17 04:20:00|206.51|205.01|206.29|204.79|207.09|205.59|205.36|203.86|726
1613535900000|2021-02-17 04:25:00|206.31|204.81|206.35|204.85|207.79|206.29|206.09|204.59|636
1613536200000|2021-02-17 04:30:00|206.34|204.84|206.39|204.89|207.17|205.67|206.34|204.84|515
1613536500000|2021-02-17 04:35:00|206.38|204.88|205.34|203.84|206.65|205.15|205.34|203.84|598
1613536800000|2021-02-17 04:40:00|205.33|203.83|204.3|202.8|206.38|204.88|204.21|202.71|577
1613537100000|2021-02-17 04:45:00|204.29|202.79|205.79|204.29|205.85|204.35|204.29|202.79|628
1613537400000|2021-02-17 04:50:00|205.78|204.28|205.99|204.49|206.36|204.86|205.48|203.98|600
1613537700000|2021-02-17 04:55:00|205.98|204.48|205.26|203.76|206.08|204.58|205.21|203.71|547
1613538000000|2021-02-17 05:00:00|205.27|203.77|206.1|204.6|206.27|204.77|204.67|203.17|602
1613538300000|2021-02-17 05:05:00|206.09|204.59|208.14|206.64|208.14|206.64|205.84|204.34|659
1613538600000|2021-02-17 05:10:00|208.15|206.65|208.45|206.95|208.67|207.17|207.68|206.18|705
1613538900000|2021-02-17 05:15:00|208.44|206.94|208.01|206.51|208.55|207.05|207.56|206.06|657
1613539200000|2021-02-17 05:20:00|208.03|206.53|206.95|205.45|208.44|206.94|206.86|205.36|568
1613539500000|2021-02-17 05:25:00|206.94|205.44|207.67|206.17|207.82|206.32|206.23|204.73|644
1613539800000|2021-02-17 05:30:00|207.66|206.16|208.28|206.78|208.73|207.23|207.62|206.12|598
1613540100000|2021-02-17 05:35:00|208.29|206.79|208.37|206.87|208.86|207.36|207.38|205.88|616
1613540400000|2021-02-17 05:40:00|208.36|206.86|208.14|206.64|208.84|207.34|207.97|206.47|702
1613540700000|2021-02-17 05:45:00|208.16|206.66|208.07|206.57|208.44|206.94|207.96|206.46|508
1613541000000|2021-02-17 05:50:00|208.06|206.56|208.34|206.84|208.67|207.17|208.06|206.56|431
1613541300000|2021-02-17 05:55:00|208.35|206.85|209.18|207.68|209.37|207.87|208.2|206.7|528
1613541600000|2021-02-17 06:00:00|209.21|207.71|209.15|207.65|210.17|208.67|208.99|207.49|637
1613541900000|2021-02-17 06:05:00|209.16|207.66|209.85|208.35|209.88|208.38|209.1|207.6|517
1613542200000|2021-02-17 06:10:00|209.84|208.34|212.93|211.43|212.93|211.43|209.84|208.34|693
1613542500000|2021-02-17 06:15:00|212.92|211.42|213.82|212.32|214.41|212.91|212.61|211.11|822
1613542800000|2021-02-17 06:20:00|213.86|212.36|212.68|211.18|213.93|212.43|212.43|210.93|773
1613543100000|2021-02-17 06:25:00|212.69|211.19|212.47|210.97|212.79|211.29|212.06|210.56|657
1613543400000|2021-02-17 06:30:00|212.46|210.96|213.27|211.77|213.41|211.91|212.44|210.94|528
1613543700000|2021-02-17 06:35:00|213.26|211.76|213.87|212.37|213.87|212.37|212.61|211.11|689
1613544000000|2021-02-17 06:40:00|213.85|212.35|212.92|211.42|214.01|212.51|212.77|211.27|672
1613544300000|2021-02-17 06:45:00|212.93|211.43|214.24|212.74|214.33|212.83|212.93|211.43|637
1613544600000|2021-02-17 06:50:00|214.22|212.72|214.75|213.25|214.86|213.36|214.06|212.56|668
1613544900000|2021-02-17 06:55:00|214.76|213.26|213.96|212.46|214.76|213.26|213.56|212.06|687
1613545200000|2021-02-17 07:00:00|213.95|212.45|215.98|214.48|215.98|214.48|213.89|212.39|710
1613545500000|2021-02-17 07:05:00|215.99|214.49|215.9|214.4|216.48|214.98|215.42|213.92|868
1613545800000|2021-02-17 07:10:00|215.91|214.41|216.23|214.73|216.46|214.96|214.79|213.29|785
1613546100000|2021-02-17 07:15:00|216.27|214.77|216.53|215.03|216.86|215.36|215.84|214.34|823
1613546400000|2021-02-17 07:20:00|216.47|214.97|217.47|215.97|217.55|216.05|216.42|214.92|782
1613546700000|2021-02-17 07:25:00|217.43|215.93|216.69|215.19|217.69|216.19|216.63|215.13|709
1613547000000|2021-02-17 07:30:00|216.7|215.2|216.51|215.01|217.2|215.7|215.89|214.39|685
1613547300000|2021-02-17 07:35:00|216.52|215.02|216.32|214.82|216.78|215.28|216|214.5|607
1613547600000|2021-02-17 07:40:00|216.31|214.81|216.99|215.49|217.39|215.89|216.29|214.79|506
1613547900000|2021-02-17 07:45:00|216.97|215.47|218.38|216.88|218.55|217.05|216.97|215.47|698
1613548200000|2021-02-17 07:50:00|218.36|216.86|218.57|217.07|219.04|217.54|218.36|216.86|473
1613548500000|2021-02-17 07:55:00|218.59|217.09|219.58|218.08|220.12|218.62|218.59|217.09|537
1613548800000|2021-02-17 08:00:00|219.6|218.1|217.95|216.45|220.09|218.59|217.67|216.17|860
1613549100000|2021-02-17 08:05:00|217.94|216.44|218.18|216.68|218.25|216.75|217.62|216.12|700
1613549400000|2021-02-17 08:10:00|218.19|216.69|218.42|216.92|218.65|217.15|217.86|216.36|598
1613549700000|2021-02-17 08:15:00|218.43|216.93|217.5|216|218.47|216.97|217.18|215.68|702
1613550000000|2021-02-17 08:20:00|217.51|216.01|217.92|216.42|218.05|216.55|217.44|215.94|494
1613550300000|2021-02-17 08:25:00|217.93|216.43|218.5|217|218.96|217.46|217.93|216.43|555
1613550600000|2021-02-17 08:30:00|218.53|217.03|220.19|218.69|220.29|218.79|218.47|216.97|610
1613550900000|2021-02-17 08:35:00|220.21|218.71|220.9|219.4|220.9|219.4|220.17|218.67|448
1613551200000|2021-02-17 08:40:00|220.91|219.41|219.4|217.9|221.05|219.55|219.13|217.63|610
1613551500000|2021-02-17 08:45:00|219.42|217.92|219.84|218.34|220.01|218.51|218.77|217.27|662
1613551800000|2021-02-17 08:50:00|219.86|218.36|220.95|219.45|220.96|219.46|219.5|218|533
1613552100000|2021-02-17 08:55:00|220.96|219.46|221.27|219.77|221.29|219.79|219.98|218.48|620
1613552400000|2021-02-17 09:00:00|221.29|219.79|221.02|219.52|221.74|220.24|220.18|218.68|675
1613552700000|2021-02-17 09:05:00|221.01|219.51|220.52|219.02|221.04|219.54|219.71|218.21|625
1613553000000|2021-02-17 09:10:00|220.51|219.01|220.89|219.39|220.96|219.46|219.9|218.4|499
1613553300000|2021-02-17 09:15:00|220.9|219.4|220.33|218.83|220.96|219.46|220.21|218.71|655
1613553600000|2021-02-17 09:20:00|220.32|218.82|221.16|219.66|221.26|219.76|220.29|218.79|574
1613553900000|2021-02-17 09:25:00|221.17|219.67|220.98|219.48|221.67|220.17|220.96|219.46|531
1613554200000|2021-02-17 09:30:00|220.99|219.49|221.51|220.01|221.53|220.03|220.19|218.69|544
1613554500000|2021-02-17 09:35:00|221.52|220.02|222.58|221.08|222.64|221.14|221.45|219.95|491
1613554800000|2021-02-17 09:40:00|222.52|221.02|224.55|223.05|224.61|223.11|222.43|220.93|632
1613555100000|2021-02-17 09:45:00|224.56|223.06|224|222.5|224.73|223.23|223.37|221.87|771
1613555400000|2021-02-17 09:50:00|224.04|222.54|223.79|222.29|224.85|223.35|222.92|221.42|699
1613555700000|2021-02-17 09:55:00|223.78|222.28|222.9|221.4|223.99|222.49|222.63|221.13|619
1613556000000|2021-02-17 10:00:00|222.91|221.41|225.31|223.81|225.48|223.98|222.9|221.4|824
1613556300000|2021-02-17 10:05:00|225.33|223.83|224.04|222.54|225.43|223.93|223.81|222.31|705
1613556600000|2021-02-17 10:10:00|224.05|222.55|223.52|222.02|224.29|222.79|223.08|221.58|709
1613556900000|2021-02-17 10:15:00|223.54|222.04|223.34|221.84|223.62|222.12|222.45|220.95|717
1613557200000|2021-02-17 10:20:00|223.35|221.85|224.29|222.79|224.52|223.02|223.32|221.82|586
1613557500000|2021-02-17 10:25:00|224.24|222.74|225.06|223.56|225.07|223.57|224.03|222.53|544
1613557800000|2021-02-17 10:30:00|225.05|223.55|226.18|224.68|226.2|224.7|224.85|223.35|632
1613558100000|2021-02-17 10:35:00|226.19|224.69|225.78|224.28|226.19|224.69|224.82|223.32|661
1613558400000|2021-02-17 10:40:00|225.76|224.26|225.55|224.05|226.2|224.7|225.12|223.62|705
1613558700000|2021-02-17 10:45:00|225.56|224.06|226.11|224.61|226.32|224.82|225.37|223.87|634
1613559000000|2021-02-17 10:50:00|226.1|224.6|224.69|223.19|226.12|224.62|224.47|222.97|703
1613559300000|2021-02-17 10:55:00|224.68|223.18|223.77|222.27|224.68|223.18|223.75|222.25|642
1613559600000|2021-02-17 11:00:00|223.78|222.28|224.34|222.84|224.9|223.4|223.77|222.27|673
1613559900000|2021-02-17 11:05:00|224.36|222.86|225.83|224.33|225.83|224.33|224.27|222.77|616
1613560200000|2021-02-17 11:10:00|225.82|224.32|226.61|225.11|226.74|225.24|225.75|224.25|451
1613560500000|2021-02-17 11:15:00|226.62|225.12|226.08|224.58|226.62|225.12|225.73|224.23|529
1613560800000|2021-02-17 11:20:00|226.05|224.55|226.54|225.04|226.7|225.2|225.87|224.37|465
1613561100000|2021-02-17 11:25:00|226.53|225.03|226.25|224.75|226.61|225.11|225.96|224.46|456
1613561400000|2021-02-17 11:30:00|226.19|224.69|224.61|223.11|226.2|224.7|224.55|223.05|530
1613561700000|2021-02-17 11:35:00|224.62|223.12|226.12|224.62|226.16|224.66|224.62|223.12|540
1613562000000|2021-02-17 11:40:00|226.13|224.63|226.44|224.94|226.61|225.11|226.06|224.56|472
1613562300000|2021-02-17 11:45:00|226.43|224.93|226.59|225.09|226.96|225.46|226.2|224.7|616
1613562600000|2021-02-17 11:50:00|226.58|225.08|226.31|224.81|226.71|225.21|225.83|224.33|693
1613562900000|2021-02-17 11:55:00|226.32|224.82|225.03|223.53|226.51|225.01|224.89|223.39|725
1613563200000|2021-02-17 12:00:00|225.02|223.52|224.55|223.05|226.02|224.52|224.5|223|715
1613563500000|2021-02-17 12:05:00|224.54|223.04|223.69|222.19|224.66|223.16|223.24|221.74|736
1613563800000|2021-02-17 12:10:00|223.68|222.18|223.62|222.12|223.97|222.47|223.35|221.85|612
1613564100000|2021-02-17 12:15:00|223.61|222.11|223.99|222.49|224.37|222.87|223.47|221.97|632
1613564400000|2021-02-17 12:20:00|223.98|222.48|224.74|223.24|224.77|223.27|223.77|222.27|595
1613564700000|2021-02-17 12:25:00|224.76|223.26|224.71|223.21|225.47|223.97|224.37|222.87|616
1613565000000|2021-02-17 12:30:00|224.72|223.22|226.35|224.85|226.38|224.88|224.42|222.92|581
1613565300000|2021-02-17 12:35:00|226.36|224.86|227.65|226.15|228.21|226.71|226.33|224.83|573
1613565600000|2021-02-17 12:40:00|227.69|226.19|226.65|225.15|227.87|226.37|226.65|225.15|813
1613565900000|2021-02-17 12:45:00|226.67|225.17|223.43|221.93|226.98|225.48|223.32|221.82|802
1613566200000|2021-02-17 12:50:00|223.46|221.96|224.15|222.65|225.35|223.85|223.36|221.86|838
1613566500000|2021-02-17 12:55:00|224.12|222.62|224.37|222.87|224.95|223.45|223.6|222.1|797
1613566800000|2021-02-17 13:00:00|224.38|222.88|223.73|222.23|224.9|223.4|223.62|222.12|721
1613567100000|2021-02-17 13:05:00|223.7|222.2|222.62|221.12|223.83|222.33|222.48|220.98|728
1613567400000|2021-02-17 13:10:00|222.63|221.13|223.6|222.1|223.99|222.49|222.63|221.13|611
1613567700000|2021-02-17 13:15:00|223.62|222.12|223.94|222.44|224.33|222.83|223.61|222.11|539
1613568000000|2021-02-17 13:20:00|223.93|222.43|222.9|221.4|223.94|222.44|222.74|221.24|581
1613568300000|2021-02-17 13:25:00|222.91|221.41|221.66|220.16|223.3|221.8|220.96|219.46|717
1613568600000|2021-02-17 13:30:00|221.71|220.21|221.24|219.74|222.88|221.38|220.91|219.41|761
1613568900000|2021-02-17 13:35:00|221.26|219.76|222.59|221.09|222.62|221.12|221.25|219.75|663
1613569200000|2021-02-17 13:40:00|222.6|221.1|223.4|221.9|223.61|222.11|222.45|220.95|632
1613569500000|2021-02-17 13:45:00|223.39|221.89|225.03|223.53|225.07|223.57|223.39|221.89|597
1613569800000|2021-02-17 13:50:00|225.02|223.52|225.49|223.99|225.83|224.33|224.94|223.44|771
1613570100000|2021-02-17 13:55:00|225.53|224.03|226.81|225.31|227.17|225.67|225.49|223.99|687
1613570400000|2021-02-17 14:00:00|226.82|225.32|226.52|225.02|227.91|226.41|226.02|224.52|736
1613570700000|2021-02-17 14:05:00|226.53|225.03|228.09|226.59|228.93|227.43|226.52|225.02|746
1613571000000|2021-02-17 14:10:00|228.13|226.63|229.22|227.72|229.46|227.96|227.88|226.38|760
1613571300000|2021-02-17 14:15:00|229.21|227.71|230.66|229.16|231|229.5|229.19|227.69|735
1613571600000|2021-02-17 14:20:00|230.67|229.17|232.69|231.19|232.94|231.44|230.44|228.94|827
1613571900000|2021-02-17 14:25:00|232.72|231.22|230.78|229.28|233.11|231.61|230.78|229.28|652
1613572200000|2021-02-17 14:30:00|230.74|229.24|230.49|228.99|231.68|230.18|229.75|228.25|477
1613572500000|2021-02-17 14:35:00|230.5|229|229.16|227.66|230.5|229|227.68|226.18|548
1613572800000|2021-02-17 14:40:00|229.15|227.65|227.69|226.19|229.15|227.65|227.69|226.19|563
1613573100000|2021-02-17 14:45:00|227.7|226.2|228.81|227.31|230.22|228.72|227.7|226.2|540
1613573400000|2021-02-17 14:50:00|228.82|227.32|229.2|227.7|229.2|227.7|228.57|227.07|556
1613573700000|2021-02-17 14:55:00|229.21|227.71|231.02|229.52|231.09|229.59|229.19|227.69|627
1613574000000|2021-02-17 15:00:00|231.03|229.53|231.23|229.73|232.62|231.12|230.6|229.1|818
1613574300000|2021-02-17 15:05:00|231.24|229.74|231.08|229.58|232.09|230.59|230.71|229.21|826
1613574600000|2021-02-17 15:10:00|231.05|229.55|229.93|228.43|231.05|229.55|229.93|228.43|689
1613574900000|2021-02-17 15:15:00|229.87|228.37|230.6|229.1|230.61|229.11|229.08|227.58|786
1613575200000|2021-02-17 15:20:00|230.61|229.11|230.5|229|230.7|229.2|229.85|228.35|719
1613575500000|2021-02-17 15:25:00|230.49|228.99|228.71|227.21|230.49|228.99|228.24|226.74|656
1613575800000|2021-02-17 15:30:00|228.69|227.19|227.27|225.77|228.83|227.33|227.14|225.64|767
1613576100000|2021-02-17 15:35:00|227.28|225.78|226.55|225.05|227.95|226.45|226.55|225.05|762
1613576400000|2021-02-17 15:40:00|226.54|225.04|227.88|226.38|227.95|226.45|226.54|225.04|710
1613576700000|2021-02-17 15:45:00|227.87|226.37|227.84|226.34|228.69|227.19|227.36|225.86|700
1613577000000|2021-02-17 15:50:00|227.85|226.35|228.8|227.3|229.19|227.69|227.76|226.26|737
1613577300000|2021-02-17 15:55:00|228.79|227.29|230.32|228.82|230.32|228.82|228.79|227.29|664
1613577600000|2021-02-17 16:00:00|230.37|228.87|229.64|228.14|232.54|231.04|229.59|228.09|849
1613577900000|2021-02-17 16:05:00|229.66|228.16|228.6|227.1|230.06|228.56|228.03|226.53|826
1613578200000|2021-02-17 16:10:00|228.61|227.11|227.98|226.48|229.16|227.66|227.94|226.44|722
1613578500000|2021-02-17 16:15:00|227.97|226.47|227.84|226.34|228.08|226.58|227.3|225.8|745
1613578800000|2021-02-17 16:20:00|227.87|226.37|227.59|226.09|229.26|227.76|227.52|226.02|708
1613579100000|2021-02-17 16:25:00|227.65|226.15|228.02|226.52|228.67|227.17|226.94|225.44|683
1613579400000|2021-02-17 16:30:00|228.05|226.55|228.44|226.94|228.84|227.34|227.61|226.11|693
1613579700000|2021-02-17 16:35:00|228.42|226.92|228.54|227.04|228.95|227.45|228.29|226.79|661
1613580000000|2021-02-17 16:40:00|228.53|227.03|229.27|227.77|229.28|227.78|228.53|227.03|555
1613580300000|2021-02-17 16:45:00|229.26|227.76|227.97|226.47|229.29|227.79|227.79|226.29|649
1613580600000|2021-02-17 16:50:00|227.96|226.46|228.4|226.9|228.48|226.98|227.48|225.98|582
1613580900000|2021-02-17 16:55:00|228.41|226.91|228.77|227.27|229.09|227.59|228.26|226.76|576
1613581200000|2021-02-17 17:00:00|228.78|227.28|228.45|226.95|229.21|227.71|228.39|226.89|580
1613581500000|2021-02-17 17:05:00|228.46|226.96|227.24|225.74|228.68|227.18|226.68|225.18|721
1613581800000|2021-02-17 17:10:00|227.26|225.76|226.86|225.36|227.34|225.84|226.66|225.16|660
1613582100000|2021-02-17 17:15:00|226.88|225.38|226.76|225.26|227.24|225.74|226.5|225|583
1613582400000|2021-02-17 17:20:00|226.75|225.25|226.11|224.61|226.75|225.25|225.28|223.78|675
1613582700000|2021-02-17 17:25:00|226.1|224.6|226.13|224.63|226.15|224.65|225.5|224|523
1613583000000|2021-02-17 17:30:00|226.16|224.66|226.83|225.33|227.27|225.77|226.15|224.65|573
1613583300000|2021-02-17 17:35:00|226.82|225.32|227.46|225.96|227.62|226.12|226.61|225.11|495
1613583600000|2021-02-17 17:40:00|227.47|225.97|227.73|226.23|227.86|226.36|227|225.5|501
1613583900000|2021-02-17 17:45:00|227.72|226.22|228.24|226.74|228.38|226.88|227.29|225.79|511
1613584200000|2021-02-17 17:50:00|228.23|226.73|228.64|227.14|228.68|227.18|228|226.5|596
1613584500000|2021-02-17 17:55:00|228.63|227.13|228.08|226.58|228.85|227.35|227.8|226.3|576
1613584800000|2021-02-17 18:00:00|228.09|226.59|227.51|226.01|228.59|227.09|227.5|226|566
1613585100000|2021-02-17 18:05:00|227.5|226|228.89|227.39|229.03|227.53|227.47|225.97|522
1613585400000|2021-02-17 18:10:00|228.91|227.41|229.61|228.11|229.69|228.19|228.75|227.25|554
1613585700000|2021-02-17 18:15:00|229.6|228.1|229.18|227.68|229.83|228.33|228.28|226.78|696
1613586000000|2021-02-17 18:20:00|229.14|227.64|228.51|227.01|229.14|227.64|228.39|226.89|656
1613586300000|2021-02-17 18:25:00|228.5|227|228.86|227.36|228.96|227.46|228.3|226.8|557
1613586600000|2021-02-17 18:30:00|228.85|227.35|228.87|227.37|229.05|227.55|228.22|226.72|556
1613586900000|2021-02-17 18:35:00|228.85|227.35|228.48|226.98|229.01|227.51|228.29|226.79|618
1613587200000|2021-02-17 18:40:00|228.49|226.99|228.44|226.94|228.94|227.44|228.44|226.94|452
1613587500000|2021-02-17 18:45:00|228.41|226.91|227.21|225.71|228.52|227.02|227.04|225.54|553
1613587800000|2021-02-17 18:50:00|227.22|225.72|227.02|225.52|227.54|226.04|226.69|225.19|620
1613588100000|2021-02-17 18:55:00|227.03|225.53|227.41|225.91|227.42|225.92|226.87|225.37|536
1613588400000|2021-02-17 19:00:00|227.4|225.9|227.43|225.93|227.69|226.19|227.02|225.52|460
1613588700000|2021-02-17 19:05:00|227.46|225.96|228.38|226.88|228.4|226.9|227.32|225.82|472
1613589000000|2021-02-17 19:10:00|228.42|226.92|228.85|227.35|228.98|227.48|228.34|226.84|580
1613589300000|2021-02-17 19:15:00|228.86|227.36|229.41|227.91|229.67|228.17|228.85|227.35|578
1613589600000|2021-02-17 19:20:00|229.42|227.92|228.97|227.47|229.42|227.92|228.54|227.04|578
1613589900000|2021-02-17 19:25:00|228.95|227.45|229.48|227.98|229.54|228.04|228.77|227.27|473
1613590200000|2021-02-17 19:30:00|229.5|228|229.74|228.24|230.49|228.99|229.5|228|594
1613590500000|2021-02-17 19:35:00|229.73|228.23|231.14|229.64|231.36|229.86|229.43|227.93|588
1613590800000|2021-02-17 19:40:00|231.15|229.65|230.48|228.98|231.33|229.83|230.26|228.76|639
1613591100000|2021-02-17 19:45:00|230.45|228.95|231.94|230.44|231.96|230.46|230.45|228.95|672
1613591400000|2021-02-17 19:50:00|231.95|230.45|231.98|230.48|232.05|230.55|230.76|229.26|702
1613591700000|2021-02-17 19:55:00|231.97|230.47|231.9|230.4|232.45|230.95|231.57|230.07|633
1613592000000|2021-02-17 20:00:00|231.87|230.37|230.49|228.99|231.87|230.37|230.43|228.93|564
1613592300000|2021-02-17 20:05:00|230.5|229|230.42|228.92|230.96|229.46|230.3|228.8|608
1613592600000|2021-02-17 20:10:00|230.43|228.93|229.7|228.2|230.45|228.95|229.59|228.09|583
1613592900000|2021-02-17 20:15:00|229.71|228.21|230.79|229.29|231.11|229.61|229.71|228.21|500
1613593200000|2021-02-17 20:20:00|230.8|229.3|232.14|230.64|232.19|230.69|230.61|229.11|611
1613593500000|2021-02-17 20:25:00|232.15|230.65|230.54|229.04|232.22|230.72|230.44|228.94|396
1613593800000|2021-02-17 20:30:00|230.55|229.05|230.6|229.1|231.61|230.11|229.83|228.33|674
1613594100000|2021-02-17 20:35:00|230.59|229.09|229.92|228.42|230.9|229.4|229.9|228.4|597
1613594400000|2021-02-17 20:40:00|229.91|228.41|230.7|229.2|231.13|229.63|229.85|228.35|528
1613594700000|2021-02-17 20:45:00|230.69|229.19|230.07|228.57|230.69|229.19|229.91|228.41|644
1613595000000|2021-02-17 20:50:00|230.08|228.58|230.27|228.77|230.36|228.86|229.21|227.71|658
1613595300000|2021-02-17 20:55:00|230.24|228.74|230.61|229.11|231.21|229.71|230.1|228.6|553
1613595600000|2021-02-17 21:00:00|230.62|229.12|229.71|228.21|230.63|229.13|229.14|227.64|642
1613595900000|2021-02-17 21:05:00|229.7|228.2|230.36|228.86|230.65|229.15|229.5|228|579
1613596200000|2021-02-17 21:10:00|230.35|228.85|231.03|229.53|231.1|229.6|230.13|228.63|557
1613596500000|2021-02-17 21:15:00|231.02|229.52|231.26|229.76|231.66|230.16|230.75|229.25|523
1613596800000|2021-02-17 21:20:00|231.27|229.77|231.17|229.67|231.83|230.33|231.17|229.67|487
1613597100000|2021-02-17 21:25:00|231.13|229.63|232.66|231.16|232.72|231.22|230.95|229.45|606
1613597400000|2021-02-17 21:30:00|232.67|231.17|233.62|232.12|234|232.5|231.94|230.44|633
1613597700000|2021-02-17 21:35:00|233.64|232.14|234.19|232.69|234.59|233.09|233.52|232.02|684
1613598000000|2021-02-17 21:40:00|234.2|232.7|235.86|234.36|236.17|234.67|234|232.5|730
1613598300000|2021-02-17 21:45:00|235.87|234.37|235.26|233.76|236.21|234.71|234.61|233.11|808
1613598600000|2021-02-17 21:50:00|235.25|233.75|237.77|236.27|237.82|236.32|235.22|233.72|760
1613598900000|2021-02-17 21:55:00|237.79|236.29|236.81|235.31|237.81|236.31|236.43|234.93|733
1613599200000|2021-02-17 22:00:00|236.88|235.38|236.62|235.12|237.24|235.74|235.65|234.15|684
1613599500000|2021-02-17 22:05:00|236.61|235.11|235.6|234.1|237.43|235.93|234.75|233.25|628
1613599800000|2021-02-17 22:10:00|235.59|234.09|235.25|233.75|235.62|234.12|234.66|233.16|536
1613600100000|2021-02-17 22:15:00|235.21|233.71|235.04|233.54|235.38|233.88|234.73|233.23|408
1613600400000|2021-02-17 22:20:00|235.03|233.53|234.65|233.15|235.11|233.61|234.46|232.96|442
1613600700000|2021-02-17 22:25:00|234.64|233.14|234.41|232.91|234.64|233.14|234.35|232.85|317
1613601000000|2021-02-17 22:30:00|234.43|232.93|235.23|233.73|235.59|234.09|234.3|232.8|482
1613601300000|2021-02-17 22:35:00|235.27|233.77|235.03|233.53|236.16|234.66|235.03|233.53|539
1613601600000|2021-02-17 22:40:00|235.01|233.51|232.79|231.29|235.01|233.51|232.77|231.27|502
1613601900000|2021-02-17 22:45:00|232.77|231.27|232.92|231.42|234.24|232.74|232.57|231.07|670
1613602200000|2021-02-17 22:50:00|232.93|231.43|233.43|231.93|233.56|232.06|232.7|231.2|564
1613602500000|2021-02-17 22:55:00|233.42|231.92|233.43|231.93|233.78|232.28|233.2|231.7|575
1613602800000|2021-02-17 23:00:00|233.45|231.95|232.49|230.99|233.45|231.95|232.46|230.96|461
1613603100000|2021-02-17 23:05:00|232.48|230.98|233.73|232.23|233.76|232.26|232.17|230.67|505
1613603400000|2021-02-17 23:10:00|233.69|232.19|233.48|231.98|233.78|232.28|233.22|231.72|535
1613603700000|2021-02-17 23:15:00|233.49|231.99|234.22|232.72|234.33|232.83|233.46|231.96|588
1613604000000|2021-02-17 23:20:00|234.24|232.74|235.03|233.53|235.16|233.66|234.07|232.57|424
1613604300000|2021-02-17 23:25:00|235.04|233.54|235.86|234.36|236.53|235.03|235.01|233.51|401
1613604600000|2021-02-17 23:30:00|235.91|234.41|236.67|235.17|236.71|235.21|235.27|233.77|352
1613604900000|2021-02-17 23:35:00|236.69|235.19|236.21|234.71|237.12|235.62|236.14|234.64|416
1613605200000|2021-02-17 23:40:00|236.22|234.72|237.09|235.59|237.43|235.93|235.97|234.47|507
1613605500000|2021-02-17 23:45:00|237.11|235.61|236.89|235.39|237.12|235.62|236.46|234.96|410
1613605800000|2021-02-17 23:50:00|236.88|235.38|238.17|236.67|238.19|236.69|236.62|235.12|555
1613606100000|2021-02-17 23:55:00|238.13|236.63|238.26|236.76|238.36|236.86|237.87|236.37|600
1613520000000|2021-02-17 00:00:00|210.97|209.47|212.17|210.67|212.2|210.7|210.96|209.46|665
1613520300000|2021-02-17 00:05:00|211.93|210.43|212.28|210.78|212.74|211.24|211.93|210.43|707
1613520600000|2021-02-17 00:10:00|212.29|210.79|213.26|211.76|213.34|211.84|212.29|210.79|541
1613520900000|2021-02-17 00:15:00|213.29|211.79|212.77|211.27|213.47|211.97|212.44|210.94|580
1613521200000|2021-02-17 00:20:00|212.76|211.26|212.06|210.56|212.99|211.49|212.03|210.53|484
1613521500000|2021-02-17 00:25:00|212.04|210.54|211.17|209.67|212.1|210.6|211.09|209.59|494
1613521800000|2021-02-17 00:30:00|211.18|209.68|211.83|210.33|211.83|210.33|211.17|209.67|447
1613522100000|2021-02-17 00:35:00|211.84|210.34|211.63|210.13|211.92|210.42|211.37|209.87|456
1613522400000|2021-02-17 00:40:00|211.62|210.12|211.02|209.52|211.78|210.28|211.02|209.52|372
1613522700000|2021-02-17 00:45:00|211.03|209.53|210.47|208.97|211.03|209.53|210.3|208.8|536
1613523000000|2021-02-17 00:50:00|210.46|208.96|209.71|208.21|210.49|208.99|208.63|207.13|611
1613523300000|2021-02-17 00:55:00|209.69|208.19|208.95|207.45|210.42|208.92|208.86|207.36|616
1613523600000|2021-02-17 01:00:00|208.96|207.46|209.73|208.23|209.97|208.47|207.92|206.42|735
1613523900000|2021-02-17 01:05:00|209.74|208.24|209.38|207.88|210.34|208.84|209.37|207.87|558
1613524200000|2021-02-17 01:10:00|209.39|207.89|209.91|208.41|210.24|208.74|209.37|207.87|516
1613524500000|2021-02-17 01:15:00|209.92|208.42|209.06|207.56|210.46|208.96|208.7|207.2|520
1613524800000|2021-02-17 01:20:00|209.07|207.57|208.72|207.22|209.3|207.8|208.07|206.57|631
1613525100000|2021-02-17 01:25:00|208.71|207.21|208.02|206.52|209.17|207.67|208.01|206.51|491
1613525400000|2021-02-17 01:30:00|207.99|206.49|209.12|207.62|209.37|207.87|207.98|206.48|570
1613525700000|2021-02-17 01:35:00|209.14|207.64|209.14|207.64|209.45|207.95|208.9|207.4|554
1613526000000|2021-02-17 01:40:00|209.15|207.65|209.75|208.25|209.76|208.26|209.13|207.63|471
1613526300000|2021-02-17 01:45:00|209.76|208.26|209.36|207.86|209.87|208.37|209.2|207.7|478
1613526600000|2021-02-17 01:50:00|209.37|207.87|208.85|207.35|209.43|207.93|208.78|207.28|420
1613526900000|2021-02-17 01:55:00|208.84|207.34|208.76|207.26|209.44|207.94|208.76|207.26|421
1613527200000|2021-02-17 02:00:00|208.77|207.27|209.84|208.34|210.32|208.82|208.67|207.17|560
1613527500000|2021-02-17 02:05:00|209.85|208.35|209.82|208.32|210.02|208.52|209.21|207.71|518
1613527800000|2021-02-17 02:10:00|209.81|208.31|210.98|209.48|211.31|209.81|209.8|208.3|676
1613528100000|2021-02-17 02:15:00|210.97|209.47|213.37|211.87|213.4|211.9|210.95|209.45|668
1613528400000|2021-02-17 02:20:00|213.38|211.88|214.61|213.11|214.69|213.19|213.03|211.53|647
1613528700000|2021-02-17 02:25:00|214.59|213.09|214.1|212.6|215.23|213.73|213.5|212|844
1613529000000|2021-02-17 02:30:00|214.11|212.61|213.31|211.81|214.47|212.97|212.72|211.22|622
1613529300000|2021-02-17 02:35:00|213.33|211.83|213.5|212|213.97|212.47|212.77|211.27|747
1613529600000|2021-02-17 02:40:00|213.49|211.99|213.13|211.63|213.97|212.47|212.95|211.45|598
1613529900000|2021-02-17 02:45:00|213.15|211.65|212.91|211.41|213.25|211.75|212.79|211.29|584
1613530200000|2021-02-17 02:50:00|212.88|211.38|212.5|211|213.13|211.63|212.38|210.88|473
1613530500000|2021-02-17 02:55:00|212.49|210.99|211.71|210.21|212.73|211.23|211.71|210.21|606
1613530800000|2021-02-17 03:00:00|211.68|210.18|211.32|209.82|212.26|210.76|210.79|209.29|697
1613531100000|2021-02-17 03:05:00|211.33|209.83|210.94|209.44|211.74|210.24|210.88|209.38|669
1613531400000|2021-02-17 03:10:00|210.95|209.45|210.5|209|211.22|209.72|210.26|208.76|494
1613531700000|2021-02-17 03:15:00|210.51|209.01|210.54|209.04|211.58|210.08|210.49|208.99|615
1613532000000|2021-02-17 03:20:00|210.55|209.05|210.61|209.11|210.67|209.17|209.19|207.69|630
1613532300000|2021-02-17 03:25:00|210.59|209.09|209.56|208.06|210.77|209.27|209.53|208.03|622
1613532600000|2021-02-17 03:30:00|209.53|208.03|210.12|208.62|210.38|208.88|209.53|208.03|651
1613532900000|2021-02-17 03:35:00|210.13|208.63|209.23|207.73|210.22|208.72|208.6|207.1|653
1613533200000|2021-02-17 03:40:00|209.24|207.74|209.6|208.1|209.89|208.39|209.2|207.7|612
1613533500000|2021-02-17 03:45:00|209.59|208.09|209.51|208.01|209.85|208.35|208.92|207.42|576
1613533800000|2021-02-17 03:50:00|209.49|207.99|209.44|207.94|209.54|208.04|208.95|207.45|505
1613534100000|2021-02-17 03:55:00|209.43|207.93|209.63|208.13|209.9|208.4|209.41|207.91|452
1613534400000|2021-02-17 04:00:00|209.67|208.17|210.36|208.86|211.23|209.73|209.6|208.1|632
1613534700000|2021-02-17 04:05:00|210.37|208.87|208.63|207.13|210.46|208.96|208.42|206.92|483
1613535000000|2021-02-17 04:10:00|208.6|207.1|208.03|206.53|208.7|207.2|206.71|205.21|712
1613535300000|2021-02-17 04:15:00|208.05|206.55|206.54|205.04|208.48|206.98|206.16|204.66|776
1613535600000|2021-02-17 04:20:00|206.51|205.01|206.29|204.79|207.09|205.59|205.36|203.86|726
1613535900000|2021-02-17 04:25:00|206.31|204.81|206.35|204.85|207.79|206.29|206.09|204.59|636
1613536200000|2021-02-17 04:30:00|206.34|204.84|206.39|204.89|207.17|205.67|206.34|204.84|515
1613536500000|2021-02-17 04:35:00|206.38|204.88|205.34|203.84|206.65|205.15|205.34|203.84|598
1613536800000|2021-02-17 04:40:00|205.33|203.83|204.3|202.8|206.38|204.88|204.21|202.71|577
1613537100000|2021-02-17 04:45:00|204.29|202.79|205.79|204.29|205.85|204.35|204.29|202.79|628
1613537400000|2021-02-17 04:50:00|205.78|204.28|205.99|204.49|206.36|204.86|205.48|203.98|600
1613537700000|2021-02-17 04:55:00|205.98|204.48|205.26|203.76|206.08|204.58|205.21|203.71|547
1613538000000|2021-02-17 05:00:00|205.27|203.77|206.1|204.6|206.27|204.77|204.67|203.17|602
1613538300000|2021-02-17 05:05:00|206.09|204.59|208.14|206.64|208.14|206.64|205.84|204.34|659
1613538600000|2021-02-17 05:10:00|208.15|206.65|208.45|206.95|208.67|207.17|207.68|206.18|705
1613538900000|2021-02-17 05:15:00|208.44|206.94|208.01|206.51|208.55|207.05|207.56|206.06|657
1613539200000|2021-02-17 05:20:00|208.03|206.53|206.95|205.45|208.44|206.94|206.86|205.36|568
1613539500000|2021-02-17 05:25:00|206.94|205.44|207.67|206.17|207.82|206.32|206.23|204.73|644
1613539800000|2021-02-17 05:30:00|207.66|206.16|208.28|206.78|208.73|207.23|207.62|206.12|598
1613540100000|2021-02-17 05:35:00|208.29|206.79|208.37|206.87|208.86|207.36|207.38|205.88|616
1613540400000|2021-02-17 05:40:00|208.36|206.86|208.14|206.64|208.84|207.34|207.97|206.47|702
1613540700000|2021-02-17 05:45:00|208.16|206.66|208.07|206.57|208.44|206.94|207.96|206.46|508
1613541000000|2021-02-17 05:50:00|208.06|206.56|208.34|206.84|208.67|207.17|208.06|206.56|431
1613541300000|2021-02-17 05:55:00|208.35|206.85|209.18|207.68|209.37|207.87|208.2|206.7|528
1613541600000|2021-02-17 06:00:00|209.21|207.71|209.15|207.65|210.17|208.67|208.99|207.49|637
1613541900000|2021-02-17 06:05:00|209.16|207.66|209.85|208.35|209.88|208.38|209.1|207.6|517
1613542200000|2021-02-17 06:10:00|209.84|208.34|212.93|211.43|212.93|211.43|209.84|208.34|693
1613542500000|2021-02-17 06:15:00|212.92|211.42|213.82|212.32|214.41|212.91|212.61|211.11|822
1613542800000|2021-02-17 06:20:00|213.86|212.36|212.68|211.18|213.93|212.43|212.43|210.93|773
1613543100000|2021-02-17 06:25:00|212.69|211.19|212.47|210.97|212.79|211.29|212.06|210.56|657
1613543400000|2021-02-17 06:30:00|212.46|210.96|213.27|211.77|213.41|211.91|212.44|210.94|528
1613543700000|2021-02-17 06:35:00|213.26|211.76|213.87|212.37|213.87|212.37|212.61|211.11|689
1613544000000|2021-02-17 06:40:00|213.85|212.35|212.92|211.42|214.01|212.51|212.77|211.27|672
1613544300000|2021-02-17 06:45:00|212.93|211.43|214.24|212.74|214.33|212.83|212.93|211.43|637
1613544600000|2021-02-17 06:50:00|214.22|212.72|214.75|213.25|214.86|213.36|214.06|212.56|668
1613544900000|2021-02-17 06:55:00|214.76|213.26|213.96|212.46|214.76|213.26|213.56|212.06|687
1613545200000|2021-02-17 07:00:00|213.95|212.45|215.98|214.48|215.98|214.48|213.89|212.39|710
1613545500000|2021-02-17 07:05:00|215.99|214.49|215.9|214.4|216.48|214.98|215.42|213.92|868
1613545800000|2021-02-17 07:10:00|215.91|214.41|216.23|214.73|216.46|214.96|214.79|213.29|785
1613546100000|2021-02-17 07:15:00|216.27|214.77|216.53|215.03|216.86|215.36|215.84|214.34|823
1613546400000|2021-02-17 07:20:00|216.47|214.97|217.47|215.97|217.55|216.05|216.42|214.92|782
1613546700000|2021-02-17 07:25:00|217.43|215.93|216.69|215.19|217.69|216.19|216.63|215.13|709
1613547000000|2021-02-17 07:30:00|216.7|215.2|216.51|215.01|217.2|215.7|215.89|214.39|685
1613547300000|2021-02-17 07:35:00|216.52|215.02|216.32|214.82|216.78|215.28|216|214.5|607
1613547600000|2021-02-17 07:40:00|216.31|214.81|216.99|215.49|217.39|215.89|216.29|214.79|506
1613547900000|2021-02-17 07:45:00|216.97|215.47|218.38|216.88|218.55|217.05|216.97|215.47|698
1613548200000|2021-02-17 07:50:00|218.36|216.86|218.57|217.07|219.04|217.54|218.36|216.86|473
1613548500000|2021-02-17 07:55:00|218.59|217.09|219.58|218.08|220.12|218.62|218.59|217.09|537
1613548800000|2021-02-17 08:00:00|219.6|218.1|217.95|216.45|220.09|218.59|217.67|216.17|860
1613549100000|2021-02-17 08:05:00|217.94|216.44|218.18|216.68|218.25|216.75|217.62|216.12|700
1613549400000|2021-02-17 08:10:00|218.19|216.69|218.42|216.92|218.65|217.15|217.86|216.36|598
1613549700000|2021-02-17 08:15:00|218.43|216.93|217.5|216|218.47|216.97|217.18|215.68|702
1613550000000|2021-02-17 08:20:00|217.51|216.01|217.92|216.42|218.05|216.55|217.44|215.94|494
1613550300000|2021-02-17 08:25:00|217.93|216.43|218.5|217|218.96|217.46|217.93|216.43|555
1613550600000|2021-02-17 08:30:00|218.53|217.03|220.19|218.69|220.29|218.79|218.47|216.97|610
1613550900000|2021-02-17 08:35:00|220.21|218.71|220.9|219.4|220.9|219.4|220.17|218.67|448
1613551200000|2021-02-17 08:40:00|220.91|219.41|219.4|217.9|221.05|219.55|219.13|217.63|610
1613551500000|2021-02-17 08:45:00|219.42|217.92|219.84|218.34|220.01|218.51|218.77|217.27|662
1613551800000|2021-02-17 08:50:00|219.86|218.36|220.95|219.45|220.96|219.46|219.5|218|533
1613552100000|2021-02-17 08:55:00|220.96|219.46|221.27|219.77|221.29|219.79|219.98|218.48|620
1613552400000|2021-02-17 09:00:00|221.29|219.79|221.02|219.52|221.74|220.24|220.18|218.68|675
1613552700000|2021-02-17 09:05:00|221.01|219.51|220.52|219.02|221.04|219.54|219.71|218.21|625
1613553000000|2021-02-17 09:10:00|220.51|219.01|220.89|219.39|220.96|219.46|219.9|218.4|499
1613553300000|2021-02-17 09:15:00|220.9|219.4|220.33|218.83|220.96|219.46|220.21|218.71|655
1613553600000|2021-02-17 09:20:00|220.32|218.82|221.16|219.66|221.26|219.76|220.29|218.79|574
1613553900000|2021-02-17 09:25:00|221.17|219.67|220.98|219.48|221.67|220.17|220.96|219.46|531
1613554200000|2021-02-17 09:30:00|220.99|219.49|221.51|220.01|221.53|220.03|220.19|218.69|544
1613554500000|2021-02-17 09:35:00|221.52|220.02|222.58|221.08|222.64|221.14|221.45|219.95|491
1613554800000|2021-02-17 09:40:00|222.52|221.02|224.55|223.05|224.61|223.11|222.43|220.93|632
1613555100000|2021-02-17 09:45:00|224.56|223.06|224|222.5|224.73|223.23|223.37|221.87|771
1613555400000|2021-02-17 09:50:00|224.04|222.54|223.79|222.29|224.85|223.35|222.92|221.42|699
1613555700000|2021-02-17 09:55:00|223.78|222.28|222.9|221.4|223.99|222.49|222.63|221.13|619
1613556000000|2021-02-17 10:00:00|222.91|221.41|225.31|223.81|225.48|223.98|222.9|221.4|824
1613556300000|2021-02-17 10:05:00|225.33|223.83|224.04|222.54|225.43|223.93|223.81|222.31|705
1613556600000|2021-02-17 10:10:00|224.05|222.55|223.52|222.02|224.29|222.79|223.08|221.58|709
1613556900000|2021-02-17 10:15:00|223.54|222.04|223.34|221.84|223.62|222.12|222.45|220.95|717
1613557200000|2021-02-17 10:20:00|223.35|221.85|224.29|222.79|224.52|223.02|223.32|221.82|586
1613557500000|2021-02-17 10:25:00|224.24|222.74|225.06|223.56|225.07|223.57|224.03|222.53|544
1613557800000|2021-02-17 10:30:00|225.05|223.55|226.18|224.68|226.2|224.7|224.85|223.35|632
1613558100000|2021-02-17 10:35:00|226.19|224.69|225.78|224.28|226.19|224.69|224.82|223.32|661
1613558400000|2021-02-17 10:40:00|225.76|224.26|225.55|224.05|226.2|224.7|225.12|223.62|705
1613558700000|2021-02-17 10:45:00|225.56|224.06|226.11|224.61|226.32|224.82|225.37|223.87|634
1613559000000|2021-02-17 10:50:00|226.1|224.6|224.69|223.19|226.12|224.62|224.47|222.97|703
1613559300000|2021-02-17 10:55:00|224.68|223.18|223.77|222.27|224.68|223.18|223.75|222.25|642
1613559600000|2021-02-17 11:00:00|223.78|222.28|224.34|222.84|224.9|223.4|223.77|222.27|673
1613559900000|2021-02-17 11:05:00|224.36|222.86|225.83|224.33|225.83|224.33|224.27|222.77|616
1613560200000|2021-02-17 11:10:00|225.82|224.32|226.61|225.11|226.74|225.24|225.75|224.25|451
1613560500000|2021-02-17 11:15:00|226.62|225.12|226.08|224.58|226.62|225.12|225.73|224.23|529
1613560800000|2021-02-17 11:20:00|226.05|224.55|226.54|225.04|226.7|225.2|225.87|224.37|465
1613561100000|2021-02-17 11:25:00|226.53|225.03|226.25|224.75|226.61|225.11|225.96|224.46|456
1613561400000|2021-02-17 11:30:00|226.19|224.69|224.61|223.11|226.2|224.7|224.55|223.05|530
1613561700000|2021-02-17 11:35:00|224.62|223.12|226.12|224.62|226.16|224.66|224.62|223.12|540
1613562000000|2021-02-17 11:40:00|226.13|224.63|226.44|224.94|226.61|225.11|226.06|224.56|472
1613562300000|2021-02-17 11:45:00|226.43|224.93|226.59|225.09|226.96|225.46|226.2|224.7|616
1613562600000|2021-02-17 11:50:00|226.58|225.08|226.31|224.81|226.71|225.21|225.83|224.33|693
1613562900000|2021-02-17 11:55:00|226.32|224.82|225.03|223.53|226.51|225.01|224.89|223.39|725
1613563200000|2021-02-17 12:00:00|225.02|223.52|224.55|223.05|226.02|224.52|224.5|223|715
1613563500000|2021-02-17 12:05:00|224.54|223.04|223.69|222.19|224.66|223.16|223.24|221.74|736
1613563800000|2021-02-17 12:10:00|223.68|222.18|223.62|222.12|223.97|222.47|223.35|221.85|612
1613564100000|2021-02-17 12:15:00|223.61|222.11|223.99|222.49|224.37|222.87|223.47|221.97|632
1613564400000|2021-02-17 12:20:00|223.98|222.48|224.74|223.24|224.77|223.27|223.77|222.27|595
1613564700000|2021-02-17 12:25:00|224.76|223.26|224.71|223.21|225.47|223.97|224.37|222.87|616
1613565000000|2021-02-17 12:30:00|224.72|223.22|226.35|224.85|226.38|224.88|224.42|222.92|581
1613565300000|2021-02-17 12:35:00|226.36|224.86|227.65|226.15|228.21|226.71|226.33|224.83|573
1613565600000|2021-02-17 12:40:00|227.69|226.19|226.65|225.15|227.87|226.37|226.65|225.15|813
1613565900000|2021-02-17 12:45:00|226.67|225.17|223.43|221.93|226.98|225.48|223.32|221.82|802
1613566200000|2021-02-17 12:50:00|223.46|221.96|224.15|222.65|225.35|223.85|223.36|221.86|838
1613566500000|2021-02-17 12:55:00|224.12|222.62|224.37|222.87|224.95|223.45|223.6|222.1|797
1613566800000|2021-02-17 13:00:00|224.38|222.88|223.73|222.23|224.9|223.4|223.62|222.12|721
1613567100000|2021-02-17 13:05:00|223.7|222.2|222.62|221.12|223.83|222.33|222.48|220.98|728
1613567400000|2021-02-17 13:10:00|222.63|221.13|223.6|222.1|223.99|222.49|222.63|221.13|611
1613567700000|2021-02-17 13:15:00|223.62|222.12|223.94|222.44|224.33|222.83|223.61|222.11|539
1613568000000|2021-02-17 13:20:00|223.93|222.43|222.9|221.4|223.94|222.44|222.74|221.24|581
1613568300000|2021-02-17 13:25:00|222.91|221.41|221.66|220.16|223.3|221.8|220.96|219.46|717
1613568600000|2021-02-17 13:30:00|221.71|220.21|221.24|219.74|222.88|221.38|220.91|219.41|761
1613568900000|2021-02-17 13:35:00|221.26|219.76|222.59|221.09|222.62|221.12|221.25|219.75|663
1613569200000|2021-02-17 13:40:00|222.6|221.1|223.4|221.9|223.61|222.11|222.45|220.95|632
1613569500000|2021-02-17 13:45:00|223.39|221.89|225.03|223.53|225.07|223.57|223.39|221.89|597
1613569800000|2021-02-17 13:50:00|225.02|223.52|225.49|223.99|225.83|224.33|224.94|223.44|771
1613570100000|2021-02-17 13:55:00|225.53|224.03|226.81|225.31|227.17|225.67|225.49|223.99|687
1613570400000|2021-02-17 14:00:00|226.82|225.32|226.52|225.02|227.91|226.41|226.02|224.52|736
1613570700000|2021-02-17 14:05:00|226.53|225.03|228.09|226.59|228.93|227.43|226.52|225.02|746
1613571000000|2021-02-17 14:10:00|228.13|226.63|229.22|227.72|229.46|227.96|227.88|226.38|760
1613571300000|2021-02-17 14:15:00|229.21|227.71|230.66|229.16|231|229.5|229.19|227.69|735
1613571600000|2021-02-17 14:20:00|230.67|229.17|232.69|231.19|232.94|231.44|230.44|228.94|827
1613571900000|2021-02-17 14:25:00|232.72|231.22|230.78|229.28|233.11|231.61|230.78|229.28|652
1613572200000|2021-02-17 14:30:00|230.74|229.24|230.49|228.99|231.68|230.18|229.75|228.25|477
1613572500000|2021-02-17 14:35:00|230.5|229|229.16|227.66|230.5|229|227.68|226.18|548
1613572800000|2021-02-17 14:40:00|229.15|227.65|227.69|226.19|229.15|227.65|227.69|226.19|563
1613573100000|2021-02-17 14:45:00|227.7|226.2|228.81|227.31|230.22|228.72|227.7|226.2|540
1613573400000|2021-02-17 14:50:00|228.82|227.32|229.2|227.7|229.2|227.7|228.57|227.07|556
1613573700000|2021-02-17 14:55:00|229.21|227.71|231.02|229.52|231.09|229.59|229.19|227.69|627
1613574000000|2021-02-17 15:00:00|231.03|229.53|231.23|229.73|232.62|231.12|230.6|229.1|818
1613574300000|2021-02-17 15:05:00|231.24|229.74|231.08|229.58|232.09|230.59|230.71|229.21|826
1613574600000|2021-02-17 15:10:00|231.05|229.55|229.93|228.43|231.05|229.55|229.93|228.43|689
1613574900000|2021-02-17 15:15:00|229.87|228.37|230.6|229.1|230.61|229.11|229.08|227.58|786
1613575200000|2021-02-17 15:20:00|230.61|229.11|230.5|229|230.7|229.2|229.85|228.35|719
1613575500000|2021-02-17 15:25:00|230.49|228.99|228.71|227.21|230.49|228.99|228.24|226.74|656
1613575800000|2021-02-17 15:30:00|228.69|227.19|227.27|225.77|228.83|227.33|227.14|225.64|767
1613576100000|2021-02-17 15:35:00|227.28|225.78|226.55|225.05|227.95|226.45|226.55|225.05|762
1613576400000|2021-02-17 15:40:00|226.54|225.04|227.88|226.38|227.95|226.45|226.54|225.04|710
1613576700000|2021-02-17 15:45:00|227.87|226.37|227.84|226.34|228.69|227.19|227.36|225.86|700
1613577000000|2021-02-17 15:50:00|227.85|226.35|228.8|227.3|229.19|227.69|227.76|226.26|737
1613577300000|2021-02-17 15:55:00|228.79|227.29|230.32|228.82|230.32|228.82|228.79|227.29|664
1613577600000|2021-02-17 16:00:00|230.37|228.87|229.64|228.14|232.54|231.04|229.59|228.09|849
1613577900000|2021-02-17 16:05:00|229.66|228.16|228.6|227.1|230.06|228.56|228.03|226.53|826
1613578200000|2021-02-17 16:10:00|228.61|227.11|227.98|226.48|229.16|227.66|227.94|226.44|722
1613578500000|2021-02-17 16:15:00|227.97|226.47|227.84|226.34|228.08|226.58|227.3|225.8|745
1613578800000|2021-02-17 16:20:00|227.87|226.37|227.59|226.09|229.26|227.76|227.52|226.02|708
1613579100000|2021-02-17 16:25:00|227.65|226.15|228.02|226.52|228.67|227.17|226.94|225.44|683
1613579400000|2021-02-17 16:30:00|228.05|226.55|228.44|226.94|228.84|227.34|227.61|226.11|693
1613579700000|2021-02-17 16:35:00|228.42|226.92|228.54|227.04|228.95|227.45|228.29|226.79|661
1613580000000|2021-02-17 16:40:00|228.53|227.03|229.27|227.77|229.28|227.78|228.53|227.03|555
1613580300000|2021-02-17 16:45:00|229.26|227.76|227.97|226.47|229.29|227.79|227.79|226.29|649
1613580600000|2021-02-17 16:50:00|227.96|226.46|228.4|226.9|228.48|226.98|227.48|225.98|582
1613580900000|2021-02-17 16:55:00|228.41|226.91|228.77|227.27|229.09|227.59|228.26|226.76|576
1613581200000|2021-02-17 17:00:00|228.78|227.28|228.45|226.95|229.21|227.71|228.39|226.89|580
1613581500000|2021-02-17 17:05:00|228.46|226.96|227.24|225.74|228.68|227.18|226.68|225.18|721
1613581800000|2021-02-17 17:10:00|227.26|225.76|226.86|225.36|227.34|225.84|226.66|225.16|660
1613582100000|2021-02-17 17:15:00|226.88|225.38|226.76|225.26|227.24|225.74|226.5|225|583
1613582400000|2021-02-17 17:20:00|226.75|225.25|226.11|224.61|226.75|225.25|225.28|223.78|675
1613582700000|2021-02-17 17:25:00|226.1|224.6|226.13|224.63|226.15|224.65|225.5|224|523
1613583000000|2021-02-17 17:30:00|226.16|224.66|226.83|225.33|227.27|225.77|226.15|224.65|573
1613583300000|2021-02-17 17:35:00|226.82|225.32|227.46|225.96|227.62|226.12|226.61|225.11|495
1613583600000|2021-02-17 17:40:00|227.47|225.97|227.73|226.23|227.86|226.36|227|225.5|501
1613583900000|2021-02-17 17:45:00|227.72|226.22|228.24|226.74|228.38|226.88|227.29|225.79|511
1613584200000|2021-02-17 17:50:00|228.23|226.73|228.64|227.14|228.68|227.18|228|226.5|596
1613584500000|2021-02-17 17:55:00|228.63|227.13|228.08|226.58|228.85|227.35|227.8|226.3|576
1613584800000|2021-02-17 18:00:00|228.09|226.59|227.51|226.01|228.59|227.09|227.5|226|566
1613585100000|2021-02-17 18:05:00|227.5|226|228.89|227.39|229.03|227.53|227.47|225.97|522
1613585400000|2021-02-17 18:10:00|228.91|227.41|229.61|228.11|229.69|228.19|228.75|227.25|554
1613585700000|2021-02-17 18:15:00|229.6|228.1|229.18|227.68|229.83|228.33|228.28|226.78|696
1613586000000|2021-02-17 18:20:00|229.14|227.64|228.51|227.01|229.14|227.64|228.39|226.89|656
1613586300000|2021-02-17 18:25:00|228.5|227|228.86|227.36|228.96|227.46|228.3|226.8|557
1613586600000|2021-02-17 18:30:00|228.85|227.35|228.87|227.37|229.05|227.55|228.22|226.72|556
1613586900000|2021-02-17 18:35:00|228.85|227.35|228.48|226.98|229.01|227.51|228.29|226.79|618
1613587200000|2021-02-17 18:40:00|228.49|226.99|228.44|226.94|228.94|227.44|228.44|226.94|452
1613587500000|2021-02-17 18:45:00|228.41|226.91|227.21|225.71|228.52|227.02|227.04|225.54|553
1613587800000|2021-02-17 18:50:00|227.22|225.72|227.02|225.52|227.54|226.04|226.69|225.19|620
1613588100000|2021-02-17 18:55:00|227.03|225.53|227.41|225.91|227.42|225.92|226.87|225.37|536
1613588400000|2021-02-17 19:00:00|227.4|225.9|227.43|225.93|227.69|226.19|227.02|225.52|460
1613588700000|2021-02-17 19:05:00|227.46|225.96|228.38|226.88|228.4|226.9|227.32|225.82|472
1613589000000|2021-02-17 19:10:00|228.42|226.92|228.85|227.35|228.98|227.48|228.34|226.84|580
1613589300000|2021-02-17 19:15:00|228.86|227.36|229.41|227.91|229.67|228.17|228.85|227.35|578
1613589600000|2021-02-17 19:20:00|229.42|227.92|228.97|227.47|229.42|227.92|228.54|227.04|578
1613589900000|2021-02-17 19:25:00|228.95|227.45|229.48|227.98|229.54|228.04|228.77|227.27|473
1613590200000|2021-02-17 19:30:00|229.5|228|229.74|228.24|230.49|228.99|229.5|228|594
1613590500000|2021-02-17 19:35:00|229.73|228.23|231.14|229.64|231.36|229.86|229.43|227.93|588
1613590800000|2021-02-17 19:40:00|231.15|229.65|230.48|228.98|231.33|229.83|230.26|228.76|639
1613591100000|2021-02-17 19:45:00|230.45|228.95|231.94|230.44|231.96|230.46|230.45|228.95|672
1613591400000|2021-02-17 19:50:00|231.95|230.45|231.98|230.48|232.05|230.55|230.76|229.26|702
1613591700000|2021-02-17 19:55:00|231.97|230.47|231.9|230.4|232.45|230.95|231.57|230.07|633
1613592000000|2021-02-17 20:00:00|231.87|230.37|230.49|228.99|231.87|230.37|230.43|228.93|564
1613592300000|2021-02-17 20:05:00|230.5|229|230.42|228.92|230.96|229.46|230.3|228.8|608
1613592600000|2021-02-17 20:10:00|230.43|228.93|229.7|228.2|230.45|228.95|229.59|228.09|583
1613592900000|2021-02-17 20:15:00|229.71|228.21|230.79|229.29|231.11|229.61|229.71|228.21|500
1613593200000|2021-02-17 20:20:00|230.8|229.3|232.14|230.64|232.19|230.69|230.61|229.11|611
1613593500000|2021-02-17 20:25:00|232.15|230.65|230.54|229.04|232.22|230.72|230.44|228.94|396
1613593800000|2021-02-17 20:30:00|230.55|229.05|230.6|229.1|231.61|230.11|229.83|228.33|674
1613594100000|2021-02-17 20:35:00|230.59|229.09|229.92|228.42|230.9|229.4|229.9|228.4|597
1613594400000|2021-02-17 20:40:00|229.91|228.41|230.7|229.2|231.13|229.63|229.85|228.35|528
1613594700000|2021-02-17 20:45:00|230.69|229.19|230.07|228.57|230.69|229.19|229.91|228.41|644
1613595000000|2021-02-17 20:50:00|230.08|228.58|230.27|228.77|230.36|228.86|229.21|227.71|658
1613595300000|2021-02-17 20:55:00|230.24|228.74|230.61|229.11|231.21|229.71|230.1|228.6|553
1613595600000|2021-02-17 21:00:00|230.62|229.12|229.71|228.21|230.63|229.13|229.14|227.64|642
1613595900000|2021-02-17 21:05:00|229.7|228.2|230.36|228.86|230.65|229.15|229.5|228|579
1613596200000|2021-02-17 21:10:00|230.35|228.85|231.03|229.53|231.1|229.6|230.13|228.63|557
1613596500000|2021-02-17 21:15:00|231.02|229.52|231.26|229.76|231.66|230.16|230.75|229.25|523
1613596800000|2021-02-17 21:20:00|231.27|229.77|231.17|229.67|231.83|230.33|231.17|229.67|487
1613597100000|2021-02-17 21:25:00|231.13|229.63|232.66|231.16|232.72|231.22|230.95|229.45|606
1613597400000|2021-02-17 21:30:00|232.67|231.17|233.62|232.12|234|232.5|231.94|230.44|633
1613597700000|2021-02-17 21:35:00|233.64|232.14|234.19|232.69|234.59|233.09|233.52|232.02|684
1613598000000|2021-02-17 21:40:00|234.2|232.7|235.86|234.36|236.17|234.67|234|232.5|730
1613598300000|2021-02-17 21:45:00|235.87|234.37|235.26|233.76|236.21|234.71|234.61|233.11|808
1613598600000|2021-02-17 21:50:00|235.25|233.75|237.77|236.27|237.82|236.32|235.22|233.72|760
1613598900000|2021-02-17 21:55:00|237.79|236.29|236.81|235.31|237.81|236.31|236.43|234.93|733
1613599200000|2021-02-17 22:00:00|236.88|235.38|236.62|235.12|237.24|235.74|235.65|234.15|684
1613599500000|2021-02-17 22:05:00|236.61|235.11|235.6|234.1|237.43|235.93|234.75|233.25|628
1613599800000|2021-02-17 22:10:00|235.59|234.09|235.25|233.75|235.62|234.12|234.66|233.16|536
1613600100000|2021-02-17 22:15:00|235.21|233.71|235.04|233.54|235.38|233.88|234.73|233.23|408
1613600400000|2021-02-17 22:20:00|235.03|233.53|234.65|233.15|235.11|233.61|234.46|232.96|442
1613600700000|2021-02-17 22:25:00|234.64|233.14|234.41|232.91|234.64|233.14|234.35|232.85|317
1613601000000|2021-02-17 22:30:00|234.43|232.93|235.23|233.73|235.59|234.09|234.3|232.8|482
1613601300000|2021-02-17 22:35:00|235.27|233.77|235.03|233.53|236.16|234.66|235.03|233.53|539
1613601600000|2021-02-17 22:40:00|235.01|233.51|232.79|231.29|235.01|233.51|232.77|231.27|502
1613601900000|2021-02-17 22:45:00|232.77|231.27|232.92|231.42|234.24|232.74|232.57|231.07|670
1613602200000|2021-02-17 22:50:00|232.93|231.43|233.43|231.93|233.56|232.06|232.7|231.2|564
1613602500000|2021-02-17 22:55:00|233.42|231.92|233.43|231.93|233.78|232.28|233.2|231.7|575
1613602800000|2021-02-17 23:00:00|233.45|231.95|232.49|230.99|233.45|231.95|232.46|230.96|461
1613603100000|2021-02-17 23:05:00|232.48|230.98|233.73|232.23|233.76|232.26|232.17|230.67|505
1613603400000|2021-02-17 23:10:00|233.69|232.19|233.48|231.98|233.78|232.28|233.22|231.72|535
1613603700000|2021-02-17 23:15:00|233.49|231.99|234.22|232.72|234.33|232.83|233.46|231.96|588
1613604000000|2021-02-17 23:20:00|234.24|232.74|235.03|233.53|235.16|233.66|234.07|232.57|424
1613604300000|2021-02-17 23:25:00|235.04|233.54|235.86|234.36|236.53|235.03|235.01|233.51|401
1613604600000|2021-02-17 23:30:00|235.91|234.41|236.67|235.17|236.71|235.21|235.27|233.77|352
1613604900000|2021-02-17 23:35:00|236.69|235.19|236.21|234.71|237.12|235.62|236.14|234.64|416
1613605200000|2021-02-17 23:40:00|236.22|234.72|237.09|235.59|237.43|235.93|235.97|234.47|507
1613605500000|2021-02-17 23:45:00|237.11|235.61|236.89|235.39|237.12|235.62|236.46|234.96|410
1613605800000|2021-02-17 23:50:00|236.88|235.38|238.17|236.67|238.19|236.69|236.62|235.12|555
1613606100000|2021-02-17 23:55:00|238.13|236.63|238.26|236.76|238.36|236.86|237.87|236.37|600
1613606400000|2021-02-18 00:00:00|238.23|236.73|238.66|237.16|239.87|238.37|238.22|236.72|857
1613606700000|2021-02-18 00:05:00|238.64|237.14|237.31|235.81|238.96|237.46|237.16|235.66|716
1613607000000|2021-02-18 00:10:00|237.32|235.82|236.65|235.15|237.9|236.4|236.4|234.9|710
1613607300000|2021-02-18 00:15:00|236.66|235.16|236.02|234.52|236.67|235.17|235.34|233.84|797
1613607600000|2021-02-18 00:20:00|235.99|234.49|236.83|235.33|237.78|236.28|235.98|234.48|620
1613607900000|2021-02-18 00:25:00|236.84|235.34|236.01|234.51|236.86|235.36|235.68|234.18|650
1613608200000|2021-02-18 00:30:00|235.99|234.49|236.05|234.55|237.2|235.7|235.79|234.29|675
1613608500000|2021-02-18 00:35:00|236.04|234.54|236.39|234.89|237.08|235.58|235.86|234.36|605
1613608800000|2021-02-18 00:40:00|236.32|234.82|234.92|233.42|236.57|235.07|234.87|233.37|589
1613609100000|2021-02-18 00:45:00|234.95|233.45|234.98|233.48|235.24|233.74|234.48|232.98|672
1613609400000|2021-02-18 00:50:00|234.96|233.46|235.78|234.28|236.28|234.78|234.96|233.46|560
1613609700000|2021-02-18 00:55:00|235.8|234.3|235.09|233.59|235.91|234.41|234.94|233.44|651
1613610000000|2021-02-18 01:00:00|235.08|233.58|233.68|232.18|235.08|233.58|233.63|232.13|666
1613610300000|2021-02-18 01:05:00|233.66|232.16|234.02|232.52|234.49|232.99|233.27|231.77|794
1613610600000|2021-02-18 01:10:00|234.01|232.51|234.19|232.69|234.47|232.97|233.41|231.91|665
1613610900000|2021-02-18 01:15:00|234.18|232.68|233.66|232.16|234.47|232.97|233.23|231.73|755
1613611200000|2021-02-18 01:20:00|233.68|232.18|233.87|232.37|234.26|232.76|233.58|232.08|633
1613611500000|2021-02-18 01:25:00|233.88|232.38|234.32|232.82|234.37|232.87|233.27|231.77|632
1613611800000|2021-02-18 01:30:00|234.37|232.87|234.69|233.19|234.69|233.19|233.95|232.45|690
1613612100000|2021-02-18 01:35:00|234.7|233.2|235.81|234.31|236.01|234.51|234.68|233.18|676
1613612400000|2021-02-18 01:40:00|235.8|234.3|236.02|234.52|236.4|234.9|235.57|234.07|627
1613612700000|2021-02-18 01:45:00|236.01|234.51|234.79|233.29|236.22|234.72|234.66|233.16|721
1613613000000|2021-02-18 01:50:00|234.8|233.3|236.7|235.2|236.72|235.22|234.71|233.21|658
1613613300000|2021-02-18 01:55:00|236.69|235.19|237.63|236.13|238.16|236.66|236.69|235.19|721
1613613600000|2021-02-18 02:00:00|237.61|236.11|236.42|234.92|238|236.5|236.13|234.63|730
1613613900000|2021-02-18 02:05:00|236.4|234.9|235.07|233.57|236.53|235.03|234.85|233.35|667
1613614200000|2021-02-18 02:10:00|235.08|233.58|235.73|234.23|235.73|234.23|234.91|233.41|650
1613614500000|2021-02-18 02:15:00|235.74|234.24|235.03|233.53|235.74|234.24|234.92|233.42|634
1613614800000|2021-02-18 02:20:00|235.05|233.55|235.77|234.27|235.77|234.27|234.67|233.17|539
1613615100000|2021-02-18 02:25:00|235.78|234.28|235.54|234.04|236.11|234.61|235.23|233.73|640
1613615400000|2021-02-18 02:30:00|235.53|234.03|235.4|233.9|235.75|234.25|235.04|233.54|587
1613615700000|2021-02-18 02:35:00|235.38|233.88|235.55|234.05|236.06|234.56|235.31|233.81|516
1613616000000|2021-02-18 02:40:00|235.56|234.06|235.76|234.26|235.81|234.31|235.14|233.64|501
1613616300000|2021-02-18 02:45:00|235.75|234.25|236.25|234.75|237|235.5|235.7|234.2|689
1613616600000|2021-02-18 02:50:00|236.24|234.74|236.35|234.85|237.53|236.03|236.21|234.71|619
1613616900000|2021-02-18 02:55:00|236.36|234.86|235.92|234.42|236.6|235.1|235.72|234.22|665
1613617200000|2021-02-18 03:00:00|235.86|234.36|235.43|233.93|236.24|234.74|235.28|233.78|602
1613617500000|2021-02-18 03:05:00|235.41|233.91|234.89|233.39|235.45|233.95|234.86|233.36|611
1613617800000|2021-02-18 03:10:00|234.87|233.37|235.07|233.57|235.31|233.81|234.42|232.92|559
1613618100000|2021-02-18 03:15:00|235.08|233.58|235|233.5|235.49|233.99|234.67|233.17|641
1613618400000|2021-02-18 03:20:00|235.01|233.51|234.24|232.74|235.08|233.58|234.09|232.59|450
1613618700000|2021-02-18 03:25:00|234.25|232.75|233.2|231.7|234.28|232.78|233.02|231.52|640
1613619000000|2021-02-18 03:30:00|233.19|231.69|234.05|232.55|234.5|233|233.19|231.69|641
1613619300000|2021-02-18 03:35:00|234.04|232.54|233.18|231.68|234.26|232.76|233.16|231.66|539
1613619600000|2021-02-18 03:40:00|233.2|231.7|232.98|231.48|233.24|231.74|232.41|230.91|638
1613619900000|2021-02-18 03:45:00|232.97|231.47|233.3|231.8|233.35|231.85|232.71|231.21|516
1613620200000|2021-02-18 03:50:00|233.29|231.79|233.08|231.58|233.5|232|232.54|231.04|571
1613620500000|2021-02-18 03:55:00|233.1|231.6|233.1|231.6|233.31|231.81|232.76|231.26|562
1613620800000|2021-02-18 04:00:00|233.11|231.61|231.54|230.04|233.24|231.74|230.71|229.21|809
1613621100000|2021-02-18 04:05:00|231.53|230.03|230.47|228.97|231.76|230.26|230.47|228.97|744
1613621400000|2021-02-18 04:10:00|230.48|228.98|230.07|228.57|230.91|229.41|229.09|227.59|714
1613621700000|2021-02-18 04:15:00|230.05|228.55|230.32|228.82|231.03|229.53|229.47|227.97|683
1613622000000|2021-02-18 04:20:00|230.33|228.83|230.28|228.78|230.39|228.89|229.61|228.11|665
1613622300000|2021-02-18 04:25:00|230.26|228.76|231.12|229.62|231.24|229.74|230.23|228.73|619
1613622600000|2021-02-18 04:30:00|231.1|229.6|231.77|230.27|232.15|230.65|230.97|229.47|520
1613622900000|2021-02-18 04:35:00|231.74|230.24|231.79|230.29|231.98|230.48|231.48|229.98|468
1613623200000|2021-02-18 04:40:00|231.78|230.28|232.03|230.53|232.19|230.69|231.63|230.13|499
1613623500000|2021-02-18 04:45:00|232.02|230.52|232.16|230.66|232.19|230.69|231.57|230.07|449
1613623800000|2021-02-18 04:50:00|232.15|230.65|231.66|230.16|232.19|230.69|231.29|229.79|495
1613624100000|2021-02-18 04:55:00|231.68|230.18|232.25|230.75|232.41|230.91|231.31|229.81|501
1613624400000|2021-02-18 05:00:00|232.27|230.77|232.41|230.91|232.47|230.97|231.78|230.28|507
1613624700000|2021-02-18 05:05:00|232.43|230.93|232.53|231.03|232.53|231.03|231.84|230.34|555
1613625000000|2021-02-18 05:10:00|232.52|231.02|232.8|231.3|232.88|231.38|232.03|230.53|576
1613625300000|2021-02-18 05:15:00|232.79|231.29|232.73|231.23|232.92|231.42|232.21|230.71|555
1613625600000|2021-02-18 05:20:00|232.74|231.24|233.34|231.84|233.34|231.84|232.67|231.17|454
1613625900000|2021-02-18 05:25:00|233.32|231.82|233.74|232.24|233.89|232.39|233.22|231.72|614
1613626200000|2021-02-18 05:30:00|233.76|232.26|235.19|233.69|235.21|233.71|233.34|231.84|634
1613626500000|2021-02-18 05:35:00|235.2|233.7|234.55|233.05|235.23|233.73|234.32|232.82|569
1613626800000|2021-02-18 05:40:00|234.56|233.06|234.69|233.19|234.91|233.41|234.25|232.75|440
1613627100000|2021-02-18 05:45:00|234.68|233.18|233.85|232.35|234.69|233.19|233.51|232.01|573
1613627400000|2021-02-18 05:50:00|233.84|232.34|233.96|232.46|234.37|232.87|233.38|231.88|588
1613627700000|2021-02-18 05:55:00|233.97|232.47|234.73|233.23|234.84|233.34|233.86|232.36|515
1613628000000|2021-02-18 06:00:00|234.72|233.22|234.67|233.17|234.75|233.25|234.13|232.63|502
1613628300000|2021-02-18 06:05:00|234.68|233.18|234.22|232.72|234.68|233.18|233.81|232.31|498
1613628600000|2021-02-18 06:10:00|234.24|232.74|234.11|232.61|234.27|232.77|233.31|231.81|579
1613628900000|2021-02-18 06:15:00|234.1|232.6|234.04|232.54|234.54|233.04|233.88|232.38|502
1613629200000|2021-02-18 06:20:00|234.03|232.53|232.9|231.4|234.24|232.74|232.86|231.36|560
1613629500000|2021-02-18 06:25:00|232.89|231.39|232.2|230.7|233.1|231.6|232.14|230.64|589
1613629800000|2021-02-18 06:30:00|232.19|230.69|232.84|231.34|233.16|231.66|231.88|230.38|519
1613630100000|2021-02-18 06:35:00|232.85|231.35|233.05|231.55|233.43|231.93|232.83|231.33|409
1613630400000|2021-02-18 06:40:00|233.06|231.56|232.37|230.87|233.07|231.57|232.08|230.58|523
1613630700000|2021-02-18 06:45:00|232.38|230.88|231.31|229.81|232.38|230.88|231.31|229.81|443
1613631000000|2021-02-18 06:50:00|231.3|229.8|231.08|229.58|231.47|229.97|230.94|229.44|387
1613631300000|2021-02-18 06:55:00|231.09|229.59|230.66|229.16|231.4|229.9|230.64|229.14|409
1613631600000|2021-02-18 07:00:00|230.65|229.15|230.45|228.95|230.96|229.46|230.42|228.92|457
1613631900000|2021-02-18 07:05:00|230.46|228.96|231.13|229.63|231.14|229.64|229.75|228.25|544
1613632200000|2021-02-18 07:10:00|231.14|229.64|231.12|229.62|231.32|229.82|230.27|228.77|649
1613632500000|2021-02-18 07:15:00|231.13|229.63|229.05|227.55|231.13|229.63|228.9|227.4|618
1613632800000|2021-02-18 07:20:00|229.02|227.52|228.13|226.63|229.92|228.42|227.92|226.42|671
1613633100000|2021-02-18 07:25:00|228.14|226.64|227.72|226.22|229.02|227.52|227.55|226.05|794
1613633400000|2021-02-18 07:30:00|227.75|226.25|229.49|227.99|229.64|228.14|227.53|226.03|733
1613633700000|2021-02-18 07:35:00|229.48|227.98|229.94|228.44|230.42|228.92|229.48|227.98|513
1613634000000|2021-02-18 07:40:00|229.93|228.43|229.49|227.99|230.03|228.53|229.07|227.57|387
1613634300000|2021-02-18 07:45:00|229.51|228.01|229.82|228.32|230.23|228.73|229.26|227.76|334
1613634600000|2021-02-18 07:50:00|229.84|228.34|231.88|230.38|232.08|230.58|229.82|228.32|629
1613634900000|2021-02-18 07:55:00|231.9|230.4|230.85|229.35|231.98|230.48|230.78|229.28|740
1613635200000|2021-02-18 08:00:00|230.86|229.36|231.29|229.79|232.47|230.97|230.86|229.36|820
1613635500000|2021-02-18 08:05:00|231.32|229.82|231.82|230.32|231.98|230.48|231.29|229.79|731
1613635800000|2021-02-18 08:10:00|231.81|230.31|231.25|229.75|231.82|230.32|230.38|228.88|748
1613636100000|2021-02-18 08:15:00|231.26|229.76|230.2|228.7|231.46|229.96|230.01|228.51|697
1613636400000|2021-02-18 08:20:00|230.19|228.69|229.74|228.24|230.39|228.89|229.4|227.9|590
1613636700000|2021-02-18 08:25:00|229.76|228.26|230.25|228.75|230.25|228.75|229.58|228.08|471
1613637000000|2021-02-18 08:30:00|230.24|228.74|230.04|228.54|230.26|228.76|229.48|227.98|459
1613637300000|2021-02-18 08:35:00|230.03|228.53|230.26|228.76|231.12|229.62|229.47|227.97|548
1613637600000|2021-02-18 08:40:00|230.24|228.74|231.08|229.58|231.18|229.68|230.22|228.72|513
1613637900000|2021-02-18 08:45:00|231.07|229.57|232.71|231.21|232.73|231.23|230.96|229.46|568
1613638200000|2021-02-18 08:50:00|232.72|231.22|232.31|230.81|232.93|231.43|232.11|230.61|590
1613638500000|2021-02-18 08:55:00|232.33|230.83|231.03|229.53|232.68|231.18|231.03|229.53|620
1613638800000|2021-02-18 09:00:00|230.98|229.48|230.05|228.55|231.5|230|230.05|228.55|613
1613639100000|2021-02-18 09:05:00|230.03|228.53|229.57|228.07|230.32|228.82|229.12|227.62|468
1613639400000|2021-02-18 09:10:00|229.58|228.08|230.07|228.57|230.61|229.11|229.56|228.06|500
1613639700000|2021-02-18 09:15:00|230.09|228.59|231.14|229.64|231.48|229.98|230.08|228.58|449
1613640000000|2021-02-18 09:20:00|231.16|229.66|231.07|229.57|231.16|229.66|230.62|229.12|442
1613640300000|2021-02-18 09:25:00|231.06|229.56|232.57|231.07|232.57|231.07|230.74|229.24|593
1613640600000|2021-02-18 09:30:00|232.58|231.08|233.05|231.55|233.88|232.38|232.44|230.94|513
1613640900000|2021-02-18 09:35:00|233.03|231.53|234.11|232.61|234.5|233|233.03|231.53|679
1613641200000|2021-02-18 09:40:00|234.1|232.6|233.78|232.28|234.56|233.06|233.67|232.17|719
1613641500000|2021-02-18 09:45:00|233.77|232.27|234.19|232.69|234.37|232.87|233.51|232.01|670
1613641800000|2021-02-18 09:50:00|234.18|232.68|233.79|232.29|234.4|232.9|233.79|232.29|570
1613642100000|2021-02-18 09:55:00|233.8|232.3|233.6|232.1|234.19|232.69|233.44|231.94|519
1613642400000|2021-02-18 10:00:00|233.61|232.11|233.12|231.62|233.8|232.3|232.92|231.42|518
1613642700000|2021-02-18 10:05:00|233.11|231.61|233.76|232.26|233.76|232.26|232.92|231.42|626
1613643000000|2021-02-18 10:10:00|233.75|232.25|234.55|233.05|234.72|233.22|233.56|232.06|644
1613643300000|2021-02-18 10:15:00|234.54|233.04|234.3|232.8|234.64|233.14|234.11|232.61|601
1613643600000|2021-02-18 10:20:00|234.29|232.79|234.21|232.71|234.59|233.09|234.07|232.57|552
1613643900000|2021-02-18 10:25:00|234.2|232.7|233.86|232.36|234.35|232.85|233.37|231.87|522
1613644200000|2021-02-18 10:30:00|233.85|232.35|232.93|231.43|234.05|232.55|232.93|231.43|497
1613644500000|2021-02-18 10:35:00|232.94|231.44|232.88|231.38|233.1|231.6|232.4|230.9|559
1613644800000|2021-02-18 10:40:00|232.87|231.37|231.8|230.3|232.88|231.38|231.79|230.29|450
1613645100000|2021-02-18 10:45:00|231.83|230.33|231.82|230.32|232.49|230.99|231.73|230.23|526
1613645400000|2021-02-18 10:50:00|231.83|230.33|232.53|231.03|232.64|231.14|231.47|229.97|525
1613645700000|2021-02-18 10:55:00|232.57|231.07|232.37|230.87|233.18|231.68|232.3|230.8|538
1613646000000|2021-02-18 11:00:00|232.35|230.85|231.46|229.96|232.49|230.99|231.31|229.81|659
1613646300000|2021-02-18 11:05:00|231.48|229.98|230.71|229.21|231.48|229.98|230.3|228.8|658
1613646600000|2021-02-18 11:10:00|230.76|229.26|230.69|229.19|231.38|229.88|230.51|229.01|653
1613646900000|2021-02-18 11:15:00|230.72|229.22|231.47|229.97|231.49|229.99|230.68|229.18|529
1613647200000|2021-02-18 11:20:00|231.5|230|231.18|229.68|231.54|230.04|230.78|229.28|583
1613647500000|2021-02-18 11:25:00|231.19|229.69|230.38|228.88|231.29|229.79|230.38|228.88|516
1613647800000|2021-02-18 11:30:00|230.39|228.89|229.5|228|230.88|229.38|229.5|228|621
1613648100000|2021-02-18 11:35:00|229.49|227.99|228.08|226.58|230.52|229.02|227.88|226.38|746
1613648400000|2021-02-18 11:40:00|228.09|226.59|227.51|226.01|228.79|227.29|227.32|225.82|525
1613648700000|2021-02-18 11:45:00|227.52|226.02|226.4|224.9|227.58|226.08|225.98|224.48|633
1613649000000|2021-02-18 11:50:00|226.39|224.89|226.1|224.6|226.98|225.48|224.67|223.17|626
1613649300000|2021-02-18 11:55:00|226.09|224.59|225.96|224.46|226.66|225.16|225.62|224.12|469
1613649600000|2021-02-18 12:00:00|225.94|224.44|224.86|223.36|226.81|225.31|224.81|223.31|578
1613649900000|2021-02-18 12:05:00|224.84|223.34|223.84|222.34|225.18|223.68|223.84|222.34|613
1613650200000|2021-02-18 12:10:00|223.81|222.31|221.93|220.43|224.27|222.77|221.77|220.27|780
1613650500000|2021-02-18 12:15:00|221.94|220.44|225.28|223.78|225.36|223.86|221.79|220.29|776
1613650800000|2021-02-18 12:20:00|225.29|223.79|226.13|224.63|226.16|224.66|225.1|223.6|637
1613651100000|2021-02-18 12:25:00|226.14|224.64|226.57|225.07|227.08|225.58|225.79|224.29|652
1613651400000|2021-02-18 12:30:00|226.59|225.09|226.23|224.73|226.6|225.1|224.97|223.47|702
1613651700000|2021-02-18 12:35:00|226.24|224.74|226.22|224.72|228.23|226.73|226.22|224.72|775
1613652000000|2021-02-18 12:40:00|226.23|224.73|228.04|226.54|228.13|226.63|226.05|224.55|749
1613652300000|2021-02-18 12:45:00|228.15|226.65|228.24|226.74|228.25|226.75|227.35|225.85|705
1613652600000|2021-02-18 12:50:00|228.23|226.73|228.91|227.41|229.06|227.56|228.14|226.64|582
1613652900000|2021-02-18 12:55:00|228.92|227.42|228.91|227.41|229.24|227.74|228.42|226.92|530
1613653200000|2021-02-18 13:00:00|228.86|227.36|228.74|227.24|228.86|227.36|227.84|226.34|597
1613653500000|2021-02-18 13:05:00|228.73|227.23|229.45|227.95|229.55|228.05|228.71|227.21|435
1613653800000|2021-02-18 13:10:00|229.44|227.94|229.07|227.57|229.52|228.02|228.78|227.28|525
1613654100000|2021-02-18 13:15:00|229.06|227.56|229.44|227.94|229.88|228.38|229.06|227.56|482
1613654400000|2021-02-18 13:20:00|229.43|227.93|231.05|229.55|231.25|229.75|229.4|227.9|560
1613654700000|2021-02-18 13:25:00|231.02|229.52|228.75|227.25|231.1|229.6|228.61|227.11|755
1613655000000|2021-02-18 13:30:00|228.76|227.26|229.29|227.79|229.5|228|228.43|226.93|633
1613655300000|2021-02-18 13:35:00|229.28|227.78|229.86|228.36|230.68|229.18|229.25|227.75|662
1613655600000|2021-02-18 13:40:00|229.87|228.37|230.19|228.69|230.22|228.72|229.35|227.85|650
1613655900000|2021-02-18 13:45:00|230.18|228.68|230.91|229.41|230.93|229.43|230|228.5|631
1613656200000|2021-02-18 13:50:00|230.92|229.42|231.42|229.92|231.67|230.17|230.55|229.05|578
1613656500000|2021-02-18 13:55:00|231.41|229.91|229.36|227.86|231.43|229.93|229.16|227.66|705
1613656800000|2021-02-18 14:00:00|229.38|227.88|229.78|228.28|230.23|228.73|228.74|227.24|763
1613657100000|2021-02-18 14:05:00|229.77|228.27|228.45|226.95|229.94|228.44|228.45|226.95|599
1613657400000|2021-02-18 14:10:00|228.46|226.96|228.42|226.92|228.83|227.33|227.99|226.49|633
1613657700000|2021-02-18 14:15:00|228.43|226.93|228.45|226.95|228.45|226.95|227.56|226.06|535
1613658000000|2021-02-18 14:20:00|228.46|226.96|229|227.5|229.11|227.61|228.25|226.75|466
1613658300000|2021-02-18 14:25:00|228.98|227.48|229.12|227.62|229.16|227.66|228.71|227.21|427
1613658600000|2021-02-18 14:30:00|229.11|227.61|230.86|229.36|230.88|229.38|229.08|227.58|485
1613658900000|2021-02-18 14:35:00|230.85|229.35|231.89|230.39|231.94|230.44|230.47|228.97|524
1613659200000|2021-02-18 14:40:00|231.88|230.38|231.77|230.27|232.14|230.64|231.38|229.88|549
1613659500000|2021-02-18 14:45:00|231.81|230.31|230.83|229.33|231.82|230.32|230.83|229.33|439
1613659800000|2021-02-18 14:50:00|230.82|229.32|231.05|229.55|231.1|229.6|230.32|228.82|493
1613660100000|2021-02-18 14:55:00|231.06|229.56|231.45|229.95|231.68|230.18|231.05|229.55|602
1613660400000|2021-02-18 15:00:00|231.41|229.91|230.81|229.31|231.61|230.11|230.42|228.92|672
1613660700000|2021-02-18 15:05:00|230.79|229.29|230.78|229.28|231.19|229.69|230.46|228.96|649
1613661000000|2021-02-18 15:10:00|230.79|229.29|231.27|229.77|231.34|229.84|230.44|228.94|599
1613661300000|2021-02-18 15:15:00|231.28|229.78|230.15|228.65|232.35|230.85|230.15|228.65|666
1613661600000|2021-02-18 15:20:00|230.14|228.64|227.96|226.46|230.35|228.85|227.95|226.45|648
1613661900000|2021-02-18 15:25:00|227.97|226.47|226.8|225.3|228.19|226.69|225.92|224.42|812
1613662200000|2021-02-18 15:30:00|226.71|225.21|225.97|224.47|226.79|225.29|225.27|223.77|731
1613662500000|2021-02-18 15:35:00|225.98|224.48|227.09|225.59|227.09|225.59|225.98|224.48|673
1613662800000|2021-02-18 15:40:00|227.11|225.61|226.96|225.46|227.82|226.32|226.38|224.88|696
1613663100000|2021-02-18 15:45:00|226.97|225.47|226.27|224.77|227.56|226.06|225.67|224.17|755
1613663400000|2021-02-18 15:50:00|226.28|224.78|226.38|224.88|227.02|225.52|225.86|224.36|663
1613663700000|2021-02-18 15:55:00|226.39|224.89|226.1|224.6|227.4|225.9|226.03|224.53|631
1613664000000|2021-02-18 16:00:00|226.08|224.58|225.9|224.4|227.06|225.56|225.34|223.84|866
1613664300000|2021-02-18 16:05:00|225.89|224.39|226.81|225.31|226.91|225.41|225.89|224.39|721
1613664600000|2021-02-18 16:10:00|226.82|225.32|226.01|224.51|226.84|225.34|225.92|224.42|666
1613664900000|2021-02-18 16:15:00|226.02|224.52|225.21|223.71|226.32|224.82|225.2|223.7|661
1613665200000|2021-02-18 16:20:00|225.22|223.72|226.26|224.76|226.27|224.77|224.22|222.72|688
1613665500000|2021-02-18 16:25:00|226.24|224.74|226.55|225.05|227.49|225.99|226.24|224.74|771
1613665800000|2021-02-18 16:30:00|226.53|225.03|225.81|224.31|226.53|225.03|225.21|223.71|696
1613666100000|2021-02-18 16:35:00|225.96|224.46|225.57|224.07|226.06|224.56|225.13|223.63|658
1613666400000|2021-02-18 16:40:00|225.55|224.05|225.43|223.93|226.05|224.55|225.38|223.88|553
1613666700000|2021-02-18 16:45:00|225.44|223.94|226.99|225.49|227.01|225.51|225.44|223.94|491
1613667000000|2021-02-18 16:50:00|226.98|225.48|227.23|225.73|227.75|226.25|226.98|225.48|606
1613667300000|2021-02-18 16:55:00|227.25|225.75|227.84|226.34|228.07|226.57|227.19|225.69|516
1613667600000|2021-02-18 17:00:00|227.85|226.35|227.47|225.97|227.85|226.35|227.28|225.78|429
1613667900000|2021-02-18 17:05:00|227.46|225.96|227.2|225.7|227.51|226.01|227.05|225.55|516
1613668200000|2021-02-18 17:10:00|227.21|225.71|226.72|225.22|227.35|225.85|226.72|225.22|458
1613668500000|2021-02-18 17:15:00|226.73|225.23|226.45|224.95|226.99|225.49|226.43|224.93|499
1613668800000|2021-02-18 17:20:00|226.44|224.94|226.54|225.04|226.78|225.28|226.25|224.75|477
1613669100000|2021-02-18 17:25:00|226.57|225.07|227.48|225.98|227.56|226.06|226.52|225.02|466
1613669400000|2021-02-18 17:30:00|227.47|225.97|226.83|225.33|227.5|226|226.38|224.88|414
1613669700000|2021-02-18 17:35:00|226.84|225.34|226.85|225.35|227.38|225.88|226.73|225.23|423
1613670000000|2021-02-18 17:40:00|226.84|225.34|225.71|224.21|226.86|225.36|225.68|224.18|441
1613670300000|2021-02-18 17:45:00|225.7|224.2|225.91|224.41|226.65|225.15|225.31|223.81|598
1613670600000|2021-02-18 17:50:00|225.9|224.4|225.67|224.17|225.92|224.42|225.3|223.8|613
1613670900000|2021-02-18 17:55:00|225.66|224.16|225.46|223.96|226.17|224.67|225.37|223.87|543
1613671200000|2021-02-18 18:00:00|225.47|223.97|225.31|223.81|225.7|224.2|225.15|223.65|409
1613671500000|2021-02-18 18:05:00|225.3|223.8|225.83|224.33|225.88|224.38|225.11|223.61|461
1613671800000|2021-02-18 18:10:00|225.82|224.32|226.84|225.34|226.86|225.36|225.82|224.32|602
1613672100000|2021-02-18 18:15:00|226.83|225.33|227.54|226.04|227.87|226.37|226.59|225.09|581
1613672400000|2021-02-18 18:20:00|227.53|226.03|227.17|225.67|227.58|226.08|227.15|225.65|491
1613672700000|2021-02-18 18:25:00|227.21|225.71|227.6|226.1|227.6|226.1|227.02|225.52|526
1613673000000|2021-02-18 18:30:00|227.59|226.09|227.79|226.29|227.89|226.39|227.21|225.71|533
1613673300000|2021-02-18 18:35:00|227.78|226.28|227.44|225.94|227.88|226.38|226.99|225.49|498
1613673600000|2021-02-18 18:40:00|227.45|225.95|227.53|226.03|227.53|226.03|227.16|225.66|550
1613673900000|2021-02-18 18:45:00|227.52|226.02|227.38|225.88|227.97|226.47|227.27|225.77|508
1613674200000|2021-02-18 18:50:00|227.39|225.89|226.92|225.42|227.39|225.89|226.91|225.41|404
1613674500000|2021-02-18 18:55:00|226.91|225.41|225.96|224.46|226.96|225.46|225.83|224.33|470
1613674800000|2021-02-18 19:00:00|225.95|224.45|226.76|225.26|226.79|225.29|225.94|224.44|484
1613675100000|2021-02-18 19:05:00|226.75|225.25|226.98|225.48|227.11|225.61|226.42|224.92|489
1613675400000|2021-02-18 19:10:00|226.99|225.49|226.91|225.41|226.99|225.49|226.59|225.09|424
1613675700000|2021-02-18 19:15:00|226.9|225.4|226.16|224.66|227.05|225.55|226.1|224.6|341
1613676000000|2021-02-18 19:20:00|226.15|224.65|226.69|225.19|226.69|225.19|225.99|224.49|416
1613676300000|2021-02-18 19:25:00|226.68|225.18|226.57|225.07|226.68|225.18|226.18|224.68|463
1613676600000|2021-02-18 19:30:00|226.58|225.08|226.97|225.47|226.98|225.48|226.39|224.89|443
1613676900000|2021-02-18 19:35:00|226.95|225.45|227|225.5|227.07|225.57|226.76|225.26|413
1613677200000|2021-02-18 19:40:00|226.99|225.49|226.26|224.76|227|225.5|226.04|224.54|377
1613677500000|2021-02-18 19:45:00|226.27|224.77|225.94|224.44|226.44|224.94|225.55|224.05|480
1613677800000|2021-02-18 19:50:00|225.93|224.43|225.6|224.1|225.97|224.47|225.59|224.09|339
1613678100000|2021-02-18 19:55:00|225.59|224.09|225.2|223.7|225.97|224.47|225.18|223.68|561
1613678400000|2021-02-18 20:00:00|225.19|223.69|225.38|223.88|225.87|224.37|224.06|222.56|648
1613678700000|2021-02-18 20:05:00|225.39|223.89|225.42|223.92|225.99|224.49|225.38|223.88|531
1613679000000|2021-02-18 20:10:00|225.41|223.91|225.55|224.05|225.63|224.13|225.09|223.59|554
1613679300000|2021-02-18 20:15:00|225.54|224.04|225.56|224.06|225.91|224.41|225.31|223.81|587
1613679600000|2021-02-18 20:20:00|225.55|224.05|226.01|224.51|226.14|224.64|225.45|223.95|435
1613679900000|2021-02-18 20:25:00|225.99|224.49|227.06|225.56|227.06|225.56|225.97|224.47|470
1613680200000|2021-02-18 20:30:00|227.05|225.55|227.88|226.38|227.92|226.42|227.04|225.54|550
1613680500000|2021-02-18 20:35:00|227.89|226.39|227.72|226.22|227.91|226.41|227.49|225.99|450
1613680800000|2021-02-18 20:40:00|227.71|226.21|227.64|226.14|227.77|226.27|227.21|225.71|499
1613681100000|2021-02-18 20:45:00|227.63|226.13|227.48|225.98|228.07|226.57|227.48|225.98|496
1613681400000|2021-02-18 20:50:00|227.49|225.99|228.61|227.11|228.65|227.15|227.49|225.99|501
1613681700000|2021-02-18 20:55:00|228.62|227.12|229.02|227.52|229.13|227.63|228.46|226.96|473
1613682000000|2021-02-18 21:00:00|229.01|227.51|228.21|226.71|229.15|227.65|227.99|226.49|580
1613682300000|2021-02-18 21:05:00|228.23|226.73|228.89|227.39|229.01|227.51|228.23|226.73|545
1613682600000|2021-02-18 21:10:00|228.9|227.4|229.1|227.6|229.39|227.89|228.89|227.39|525
1613682900000|2021-02-18 21:15:00|229.09|227.59|228.68|227.18|229.09|227.59|228.46|226.96|486
1613683200000|2021-02-18 21:20:00|228.67|227.17|228.89|227.39|229.18|227.68|228.39|226.89|532
1613683500000|2021-02-18 21:25:00|228.91|227.41|228.98|227.48|229.1|227.6|228.82|227.32|413
1613683800000|2021-02-18 21:30:00|228.97|227.47|230.11|228.61|230.27|228.77|228.94|227.44|457
1613684100000|2021-02-18 21:35:00|230.1|228.6|230.44|228.94|230.47|228.97|229.91|228.41|445
1613684400000|2021-02-18 21:40:00|230.45|228.95|230.29|228.79|230.59|229.09|230.21|228.71|399
1613684700000|2021-02-18 21:45:00|230.3|228.8|230.31|228.81|230.49|228.99|230.21|228.71|371
1613685000000|2021-02-18 21:50:00|230.32|228.82|229.96|228.46|230.33|228.83|229.58|228.08|469
1613685300000|2021-02-18 21:55:00|229.97|228.47|229.95|228.45|230.16|228.66|229.72|228.22|408
1613685600000|2021-02-18 22:00:00|229.94|228.44|230.54|229.04|230.8|229.3|229.93|228.43|350
1613685900000|2021-02-18 22:05:00|230.55|229.05|230.24|228.74|230.69|229.19|229.91|228.41|383
1613686200000|2021-02-18 22:10:00|230.23|228.73|229.72|228.22|230.27|228.77|229.72|228.22|311
1613686500000|2021-02-18 22:15:00|229.73|228.23|229.73|228.23|230.14|228.64|229.6|228.1|407
1613686800000|2021-02-18 22:20:00|229.72|228.22|229.28|227.78|229.76|228.26|229.25|227.75|279
1613687100000|2021-02-18 22:25:00|229.27|227.77|229.49|227.99|229.66|228.16|229.18|227.68|375
1613687400000|2021-02-18 22:30:00|229.48|227.98|228.93|227.43|229.58|228.08|228.92|227.42|297
1613687700000|2021-02-18 22:35:00|228.96|227.46|228.32|226.82|229|227.5|228.28|226.78|307
1613688000000|2021-02-18 22:40:00|228.31|226.81|228.01|226.51|228.38|226.88|227.86|226.36|414
1613688300000|2021-02-18 22:45:00|228.02|226.52|228.2|226.7|228.27|226.77|227.79|226.29|316
1613688600000|2021-02-18 22:50:00|228.21|226.71|228.19|226.69|228.28|226.78|227.87|226.37|283
1613688900000|2021-02-18 22:55:00|228.18|226.68|227.96|226.46|228.23|226.73|227.69|226.19|241
1613689200000|2021-02-18 23:00:00|227.95|226.45|228.45|226.95|228.79|227.29|227.83|226.33|441
1613689500000|2021-02-18 23:05:00|228.44|226.94|227.82|226.32|228.93|227.43|227.82|226.32|393
1613689800000|2021-02-18 23:10:00|227.83|226.33|226.89|225.39|227.84|226.34|226.78|225.28|428
1613690100000|2021-02-18 23:15:00|226.82|225.32|226.06|224.56|226.85|225.35|225.79|224.29|421
1613690400000|2021-02-18 23:20:00|226.07|224.57|226.51|225.01|226.9|225.4|225.98|224.48|537
1613690700000|2021-02-18 23:25:00|226.5|225|226.46|224.96|226.95|225.45|226.2|224.7|429
1613691000000|2021-02-18 23:30:00|226.45|224.95|226.87|225.37|226.9|225.4|225.92|224.42|416
1613691300000|2021-02-18 23:35:00|226.84|225.34|226.83|225.33|227.29|225.79|226.48|224.98|558
1613691600000|2021-02-18 23:40:00|226.82|225.32|227.35|225.85|227.78|226.28|226.82|225.32|478
1613691900000|2021-02-18 23:45:00|227.36|225.86|227.85|226.35|228.6|227.1|227.36|225.86|626
1613692200000|2021-02-18 23:50:00|227.86|226.36|227.75|226.25|228.17|226.67|227.35|225.85|476
1613692500000|2021-02-18 23:55:00|227.76|226.26|227.37|225.87|228.04|226.54|227.16|225.66|576
1613692800000|2021-02-19 00:00:00|227.36|225.86|228.67|227.17|229.12|227.62|227.36|225.86|787
1613693100000|2021-02-19 00:05:00|228.64|227.14|228.63|227.13|229.04|227.54|227.29|225.79|736
1613693400000|2021-02-19 00:10:00|228.64|227.14|227.82|226.32|228.71|227.21|227.76|226.26|614
1613693700000|2021-02-19 00:15:00|227.87|226.37|228.54|227.04|228.58|227.08|227.86|226.36|444
1613694000000|2021-02-19 00:20:00|228.55|227.05|229.76|228.26|229.83|228.33|228.47|226.97|479
1613694300000|2021-02-19 00:25:00|229.75|228.25|230.5|229|230.52|229.02|229.62|228.12|441
1613694600000|2021-02-19 00:30:00|230.48|228.98|231.15|229.65|231.18|229.68|230.42|228.92|504
1613694900000|2021-02-19 00:35:00|231.13|229.63|230.42|228.92|231.13|229.63|230.28|228.78|602
1613695200000|2021-02-19 00:40:00|230.41|228.91|229.7|228.2|230.88|229.38|229.69|228.19|580
1613695500000|2021-02-19 00:45:00|229.69|228.19|229.87|228.37|230.28|228.78|229.51|228.01|531
1613695800000|2021-02-19 00:50:00|229.88|228.38|229.08|227.58|229.92|228.42|229.08|227.58|568
1613696100000|2021-02-19 00:55:00|229.09|227.59|227.36|225.86|229.38|227.88|227.03|225.53|680
1613696400000|2021-02-19 01:00:00|227.39|225.89|225.87|224.37|227.81|226.31|225.71|224.21|717
1613696700000|2021-02-19 01:05:00|225.86|224.36|226.73|225.23|226.73|225.23|225.85|224.35|653
1613697000000|2021-02-19 01:10:00|226.72|225.22|227.76|226.26|228.12|226.62|226.72|225.22|596
1613697300000|2021-02-19 01:15:00|227.75|226.25|227.76|226.26|228.58|227.08|227.71|226.21|549
1613697600000|2021-02-19 01:20:00|227.77|226.27|227.91|226.41|228.66|227.16|227.05|225.55|648
1613697900000|2021-02-19 01:25:00|227.92|226.42|228.15|226.65|228.42|226.92|227.69|226.19|550
1613698200000|2021-02-19 01:30:00|228.14|226.64|226.6|225.1|228.15|226.65|226.59|225.09|489
1613698500000|2021-02-19 01:35:00|226.59|225.09|226.22|224.72|227.1|225.6|226.19|224.69|588
1613698800000|2021-02-19 01:40:00|226.24|224.74|225.99|224.49|226.62|225.12|225.87|224.37|636
1613699100000|2021-02-19 01:45:00|225.97|224.47|224.36|222.86|226|224.5|224.19|222.69|682
1613699400000|2021-02-19 01:50:00|224.35|222.85|223.55|222.05|224.47|222.97|223.49|221.99|543
1613699700000|2021-02-19 01:55:00|223.54|222.04|225.04|223.54|225.04|223.54|223.51|222.01|596
1613700000000|2021-02-19 02:00:00|225.02|223.52|222.76|221.26|225.06|223.56|222.73|221.23|648
1613700300000|2021-02-19 02:05:00|222.75|221.25|221.19|219.69|223.01|221.51|221.17|219.67|711
1613700600000|2021-02-19 02:10:00|221.18|219.68|224.52|223.02|225.12|223.62|221.14|219.64|780
1613700900000|2021-02-19 02:15:00|224.5|223|224.54|223.04|225.34|223.84|224.48|222.98|732
1613701200000|2021-02-19 02:20:00|224.56|223.06|224.71|223.21|225.46|223.96|223.43|221.93|829
1613701500000|2021-02-19 02:25:00|224.7|223.2|224.54|223.04|225.69|224.19|224.29|222.79|588
1613701800000|2021-02-19 02:30:00|224.53|223.03|223.64|222.14|224.56|223.06|223.46|221.96|649
1613702100000|2021-02-19 02:35:00|223.62|222.12|225.35|223.85|225.6|224.1|223.45|221.95|637
1613702400000|2021-02-19 02:40:00|225.36|223.86|226.37|224.87|226.53|225.03|225.36|223.86|571
1613702700000|2021-02-19 02:45:00|226.36|224.86|226.52|225.02|226.77|225.27|225.73|224.23|613
1613703000000|2021-02-19 02:50:00|226.51|225.01|226.31|224.81|226.82|225.32|225.8|224.3|568
1613703300000|2021-02-19 02:55:00|226.34|224.84|226.14|224.64|226.6|225.1|225.84|224.34|584
1613703600000|2021-02-19 03:00:00|226.13|224.63|226.7|225.2|226.92|225.42|225.91|224.41|630
1613703900000|2021-02-19 03:05:00|226.72|225.22|226.81|225.31|227.02|225.52|226.4|224.9|627
1613704200000|2021-02-19 03:10:00|226.82|225.32|226.33|224.83|227.01|225.51|226.33|224.83|512
1613704500000|2021-02-19 03:15:00|226.34|224.84|226.67|225.17|226.89|225.39|226.33|224.83|574
1613704800000|2021-02-19 03:20:00|226.64|225.14|227.18|225.68|227.55|226.05|226.62|225.12|403
1613705100000|2021-02-19 03:25:00|227.17|225.67|226.99|225.49|227.17|225.67|226.53|225.03|461
1613705400000|2021-02-19 03:30:00|227|225.5|227.98|226.48|228.28|226.78|226.86|225.36|512
1613705700000|2021-02-19 03:35:00|227.97|226.47|227.48|225.98|228.32|226.82|227.34|225.84|593
1613706000000|2021-02-19 03:40:00|227.47|225.97|227.1|225.6|227.95|226.45|227.1|225.6|501
1613706300000|2021-02-19 03:45:00|227.09|225.59|226.73|225.23|227.35|225.85|226.56|225.06|529
1613706600000|2021-02-19 03:50:00|226.72|225.22|226.52|225.02|226.72|225.22|226.06|224.56|597
1613706900000|2021-02-19 03:55:00|226.51|225.01|225.71|224.21|226.55|225.05|225.57|224.07|455
1613707200000|2021-02-19 04:00:00|225.72|224.22|226.13|224.63|226.41|224.91|225.62|224.12|599
1613707500000|2021-02-19 04:05:00|226.14|224.64|225.59|224.09|226.24|224.74|225.52|224.02|485
1613707800000|2021-02-19 04:10:00|225.6|224.1|226.05|224.55|226.13|224.63|225.32|223.82|489
1613708100000|2021-02-19 04:15:00|226.06|224.56|227.45|225.95|227.81|226.31|226.02|224.52|546
1613708400000|2021-02-19 04:20:00|227.46|225.96|226.92|225.42|227.55|226.05|226.39|224.89|652
1613708700000|2021-02-19 04:25:00|226.91|225.41|225.86|224.36|226.91|225.41|225.58|224.08|651
1613709000000|2021-02-19 04:30:00|225.9|224.4|224.63|223.13|225.95|224.45|224.44|222.94|762
1613709300000|2021-02-19 04:35:00|224.62|223.12|224.59|223.09|225.17|223.67|224.49|222.99|641
1613709600000|2021-02-19 04:40:00|224.58|223.08|223.69|222.19|224.66|223.16|223.69|222.19|601
1613709900000|2021-02-19 04:45:00|223.67|222.17|224.58|223.08|224.91|223.41|223.67|222.17|661
1613710200000|2021-02-19 04:50:00|224.57|223.07|224.29|222.79|224.6|223.1|223.92|222.42|468
1613710500000|2021-02-19 04:55:00|224.31|222.81|224.51|223.01|224.83|223.33|224.14|222.64|387
1613710800000|2021-02-19 05:00:00|224.53|223.03|226.47|224.97|226.72|225.22|224.53|223.03|534
1613711100000|2021-02-19 05:05:00|226.45|224.95|226.02|224.52|226.86|225.36|226|224.5|642
1613711400000|2021-02-19 05:10:00|226.03|224.53|225.92|224.42|226.22|224.72|225.61|224.11|472
1613711700000|2021-02-19 05:15:00|225.9|224.4|225.53|224.03|226.25|224.75|225.51|224.01|474
1613712000000|2021-02-19 05:20:00|225.54|224.04|226.04|224.54|226.52|225.02|225.53|224.03|472
1613712300000|2021-02-19 05:25:00|226.05|224.55|225.91|224.41|226.07|224.57|225.73|224.23|395
1613712600000|2021-02-19 05:30:00|225.9|224.4|225.72|224.22|225.93|224.43|225.67|224.17|380
1613712900000|2021-02-19 05:35:00|225.7|224.2|226.01|224.51|226.29|224.79|225.7|224.2|477
1613713200000|2021-02-19 05:40:00|226|224.5|224.96|223.46|226.24|224.74|224.95|223.45|461
1613713500000|2021-02-19 05:45:00|224.95|223.45|225.65|224.15|226.44|224.94|224.93|223.43|615
1613713800000|2021-02-19 05:50:00|225.66|224.16|226.15|224.65|226.2|224.7|225.65|224.15|546
1613714100000|2021-02-19 05:55:00|226.16|224.66|226.5|225|227.11|225.61|226.15|224.65|535
1613714400000|2021-02-19 06:00:00|226.51|225.01|226.94|225.44|227.58|226.08|226.49|224.99|552
1613714700000|2021-02-19 06:05:00|226.95|225.45|227.51|226.01|227.73|226.23|226.92|225.42|615
1613715000000|2021-02-19 06:10:00|227.53|226.03|227.21|225.71|227.96|226.46|227.2|225.7|475
1613715300000|2021-02-19 06:15:00|227.22|225.72|227.68|226.18|227.76|226.26|227.16|225.66|449
1613715600000|2021-02-19 06:20:00|227.69|226.19|228.98|227.48|228.98|227.48|227.69|226.19|429
1613715900000|2021-02-19 06:25:00|228.97|227.47|229.67|228.17|229.72|228.22|228.67|227.17|542
1613716200000|2021-02-19 06:30:00|229.69|228.19|229.55|228.05|229.82|228.32|229.43|227.93|533
1613716500000|2021-02-19 06:35:00|229.48|227.98|230.11|228.61|230.11|228.61|228.96|227.46|542
1613716800000|2021-02-19 06:40:00|230.13|228.63|231.82|230.32|231.92|230.42|230.12|228.62|638
1613717100000|2021-02-19 06:45:00|231.91|230.41|231.9|230.4|232.27|230.77|231.17|229.67|684
1613717400000|2021-02-19 06:50:00|231.91|230.41|232.34|230.84|232.35|230.85|231.15|229.65|647
1613717700000|2021-02-19 06:55:00|232.33|230.83|233.84|232.34|233.85|232.35|232.33|230.83|568
1613718000000|2021-02-19 07:00:00|233.85|232.35|233.22|231.72|233.87|232.37|232.31|230.81|754
1613718300000|2021-02-19 07:05:00|233.2|231.7|231.99|230.49|233.37|231.87|231.91|230.41|449
1613718600000|2021-02-19 07:10:00|232|230.5|232.32|230.82|232.53|231.03|232|230.5|389
1613718900000|2021-02-19 07:15:00|232.33|230.83|232.51|231.01|232.89|231.39|231.99|230.49|362
1613719200000|2021-02-19 07:20:00|232.5|231|232.68|231.18|232.97|231.47|231.77|230.27|577
1613719500000|2021-02-19 07:25:00|232.7|231.2|232.31|230.81|232.76|231.26|232.09|230.59|517
1613719800000|2021-02-19 07:30:00|232.3|230.8|233.68|232.18|233.74|232.24|232.3|230.8|578
1613720100000|2021-02-19 07:35:00|233.7|232.2|233.7|232.2|235.07|233.57|233.4|231.9|608
1613720400000|2021-02-19 07:40:00|233.69|232.19|233.64|232.14|234.52|233.02|233.51|232.01|609
1613720700000|2021-02-19 07:45:00|233.63|232.13|233.2|231.7|234.63|233.13|233.19|231.69|640
1613721000000|2021-02-19 07:50:00|233.21|231.71|232.66|231.16|233.27|231.77|232.42|230.92|490
1613721300000|2021-02-19 07:55:00|232.67|231.17|232.66|231.16|232.75|231.25|232.13|230.63|506
1613721600000|2021-02-19 08:00:00|232.67|231.17|233.9|232.4|234.11|232.61|232.65|231.15|566
1613721900000|2021-02-19 08:05:00|233.89|232.39|232.34|230.84|233.91|232.41|231.86|230.36|538
1613722200000|2021-02-19 08:10:00|232.3|230.8|232.27|230.77|232.39|230.89|231.9|230.4|535
1613722500000|2021-02-19 08:15:00|232.25|230.75|232.11|230.61|232.67|231.17|232.03|230.53|627
1613722800000|2021-02-19 08:20:00|232.15|230.65|231.84|230.34|232.33|230.83|231.51|230.01|642
1613723100000|2021-02-19 08:25:00|231.83|230.33|232.36|230.86|232.64|231.14|231.71|230.21|622
1613723400000|2021-02-19 08:30:00|232.37|230.87|233.38|231.88|233.38|231.88|232.28|230.78|557
1613723700000|2021-02-19 08:35:00|233.42|231.92|234.74|233.24|234.84|233.34|233.39|231.89|597
1613724000000|2021-02-19 08:40:00|234.75|233.25|234.32|232.82|234.75|233.25|234.17|232.67|537
1613724300000|2021-02-19 08:45:00|234.34|232.84|233.43|231.93|234.35|232.85|233.17|231.67|540
1613724600000|2021-02-19 08:50:00|233.44|231.94|232.58|231.08|233.52|232.02|232.58|231.08|402
1613724900000|2021-02-19 08:55:00|232.59|231.09|233.7|232.2|233.79|232.29|232.34|230.84|574
1613725200000|2021-02-19 09:00:00|233.72|232.22|233.76|232.26|234.83|233.33|233.63|232.13|668
1613725500000|2021-02-19 09:05:00|233.77|232.27|233.64|232.14|234.35|232.85|232.91|231.41|665
1613725800000|2021-02-19 09:10:00|233.65|232.15|233.75|232.25|234.23|232.73|233.46|231.96|655
1613726100000|2021-02-19 09:15:00|233.76|232.26|234.25|232.75|234.83|233.33|233.67|232.17|481
1613726400000|2021-02-19 09:20:00|234.23|232.73|234.7|233.2|235.05|233.55|234|232.5|639
1613726700000|2021-02-19 09:25:00|234.69|233.19|234.77|233.27|234.97|233.47|234.22|232.72|551
1613727000000|2021-02-19 09:30:00|234.76|233.26|234.42|232.92|235.3|233.8|234.24|232.74|565
1613727300000|2021-02-19 09:35:00|234.43|232.93|235.55|234.05|235.66|234.16|234.41|232.91|507
1613727600000|2021-02-19 09:40:00|235.56|234.06|235.4|233.9|235.94|234.44|234.83|233.33|517
1613727900000|2021-02-19 09:45:00|235.39|233.89|235.41|233.91|235.89|234.39|235.06|233.56|620
1613728200000|2021-02-19 09:50:00|235.4|233.9|235.17|233.67|235.51|234.01|235.11|233.61|482
1613728500000|2021-02-19 09:55:00|235.16|233.66|234.62|233.12|235.26|233.76|234.34|232.84|558
1613728800000|2021-02-19 10:00:00|234.61|233.11|234.81|233.31|235.03|233.53|234.56|233.06|540
1613729100000|2021-02-19 10:05:00|234.82|233.32|234.21|232.71|234.89|233.39|234.13|232.63|376
1613729400000|2021-02-19 10:10:00|234.22|232.72|233.74|232.24|234.47|232.97|233.72|232.22|486
1613729700000|2021-02-19 10:15:00|233.77|232.27|233.75|232.25|234.19|232.69|233.75|232.25|509
1613730000000|2021-02-19 10:20:00|233.76|232.26|233.09|231.59|233.76|232.26|233.03|231.53|456
1613730300000|2021-02-19 10:25:00|233.1|231.6|233.03|231.53|233.1|231.6|232.66|231.16|422
1613730600000|2021-02-19 10:30:00|233.05|231.55|233.27|231.77|233.3|231.8|232.91|231.41|349
1613730900000|2021-02-19 10:35:00|233.26|231.76|233.32|231.82|233.36|231.86|233.13|231.63|387
1613731200000|2021-02-19 10:40:00|233.31|231.81|233.56|232.06|233.85|232.35|233.31|231.81|517
1613731500000|2021-02-19 10:45:00|233.54|232.04|233.35|231.85|233.54|232.04|233.18|231.68|427
1613731800000|2021-02-19 10:50:00|233.34|231.84|232.77|231.27|233.36|231.86|232.69|231.19|505
1613732100000|2021-02-19 10:55:00|232.79|231.29|231.79|230.29|232.96|231.46|231.76|230.26|443
1613732400000|2021-02-19 11:00:00|231.8|230.3|232.93|231.43|233.45|231.95|231.8|230.3|586
1613732700000|2021-02-19 11:05:00|232.91|231.41|233.01|231.51|233.44|231.94|232.89|231.39|481
1613733000000|2021-02-19 11:10:00|233.02|231.52|232.45|230.95|233.41|231.91|232.45|230.95|407
1613733300000|2021-02-19 11:15:00|232.43|230.93|232.58|231.08|233.01|231.51|232.2|230.7|518
1613733600000|2021-02-19 11:20:00|232.57|231.07|232.54|231.04|232.79|231.29|232.27|230.77|420
1613733900000|2021-02-19 11:25:00|232.52|231.02|232.24|230.74|232.64|231.14|232.12|230.62|466
1613734200000|2021-02-19 11:30:00|232.25|230.75|232.55|231.05|232.95|231.45|232.23|230.73|522
1613734500000|2021-02-19 11:35:00|232.54|231.04|233.15|231.65|233.23|231.73|232.44|230.94|467
1613734800000|2021-02-19 11:40:00|233.12|231.62|233.39|231.89|233.66|232.16|233.12|231.62|435
1613735100000|2021-02-19 11:45:00|233.38|231.88|232.86|231.36|233.53|232.03|232.76|231.26|508
1613735400000|2021-02-19 11:50:00|232.84|231.34|233.43|231.93|233.73|232.23|232.84|231.34|543
1613735700000|2021-02-19 11:55:00|233.44|231.94|233.66|232.16|233.74|232.24|233.25|231.75|468
1613736000000|2021-02-19 12:00:00|233.69|232.19|232.55|231.05|233.83|232.33|232.53|231.03|522
1613736300000|2021-02-19 12:05:00|232.56|231.06|232.72|231.22|232.73|231.23|232.09|230.59|538
1613736600000|2021-02-19 12:10:00|232.73|231.23|232.65|231.15|232.78|231.28|232.41|230.91|486
1613736900000|2021-02-19 12:15:00|232.67|231.17|232.09|230.59|232.78|231.28|232.09|230.59|418
1613737200000|2021-02-19 12:20:00|232.1|230.6|232.56|231.06|232.7|231.2|232.07|230.57|338
1613737500000|2021-02-19 12:25:00|232.57|231.07|233.33|231.83|233.42|231.92|232.41|230.91|477
1613737800000|2021-02-19 12:30:00|233.36|231.86|234.34|232.84|234.63|233.13|233.33|231.83|446
1613738100000|2021-02-19 12:35:00|234.35|232.85|234.61|233.11|234.89|233.39|234.15|232.65|504
1613738400000|2021-02-19 12:40:00|234.62|233.12|234.16|232.66|234.99|233.49|234.09|232.59|526
1613738700000|2021-02-19 12:45:00|234.14|232.64|233.8|232.3|234.9|233.4|233.8|232.3|521
1613739000000|2021-02-19 12:50:00|233.85|232.35|232.9|231.4|233.88|232.38|232.73|231.23|558
1613739300000|2021-02-19 12:55:00|232.89|231.39|231.94|230.44|232.98|231.48|231.94|230.44|462
1613739600000|2021-02-19 13:00:00|231.95|230.45|232.63|231.13|232.8|231.3|231.94|230.44|426
1613739900000|2021-02-19 13:05:00|232.62|231.12|232.85|231.35|233.11|231.61|232.5|231|451
1613740200000|2021-02-19 13:10:00|232.84|231.34|230.95|229.45|232.85|231.35|230.31|228.81|616
1613740500000|2021-02-19 13:15:00|230.9|229.4|230.71|229.21|231.61|230.11|230.41|228.91|582
1613740800000|2021-02-19 13:20:00|230.72|229.22|230.24|228.74|230.86|229.36|229.86|228.36|577
1613741100000|2021-02-19 13:25:00|230.26|228.76|230.41|228.91|230.91|229.41|230.16|228.66|492
1613741400000|2021-02-19 13:30:00|230.42|228.92|231.63|230.13|231.69|230.19|230.42|228.92|569
1613741700000|2021-02-19 13:35:00|231.6|230.1|231.1|229.6|231.72|230.22|230.79|229.29|547
1613742000000|2021-02-19 13:40:00|231.09|229.59|229.58|228.08|231.19|229.69|229.49|227.99|590
1613742300000|2021-02-19 13:45:00|229.57|228.07|229.67|228.17|230.02|228.52|228.71|227.21|696
1613742600000|2021-02-19 13:50:00|229.66|228.16|229.87|228.37|230.02|228.52|229.65|228.15|631
1613742900000|2021-02-19 13:55:00|229.86|228.36|230.19|228.69|230.28|228.78|229.5|228|516
1613743200000|2021-02-19 14:00:00|230.21|228.71|230.17|228.67|230.98|229.48|229.8|228.3|631
1613743500000|2021-02-19 14:05:00|230.16|228.66|230.68|229.18|231.05|229.55|230.16|228.66|505
1613743800000|2021-02-19 14:10:00|230.69|229.19|231.02|229.52|231.26|229.76|230.63|229.13|393
1613744100000|2021-02-19 14:15:00|231.03|229.53|230.16|228.66|231.15|229.65|230.14|228.64|514
1613744400000|2021-02-19 14:20:00|230.17|228.67|229.93|228.43|230.23|228.73|229.9|228.4|328
1613744700000|2021-02-19 14:25:00|229.83|228.33|229.64|228.14|229.93|228.43|229.53|228.03|220
1613745000000|2021-02-19 14:30:00|229.65|228.15|229.48|227.98|229.71|228.21|229.37|227.87|367
1613745300000|2021-02-19 14:35:00|229.47|227.97|229.24|227.74|229.57|228.07|229.2|227.7|366
1613745600000|2021-02-19 14:40:00|229.23|227.73|229.33|227.83|229.52|228.02|229.23|227.73|388
1613745900000|2021-02-19 14:45:00|229.34|227.84|229.84|228.34|229.84|228.34|229.29|227.79|410
1613746200000|2021-02-19 14:50:00|229.83|228.33|230.81|229.31|230.87|229.37|229.77|228.27|344
1613746500000|2021-02-19 14:55:00|230.82|229.32|227.73|226.23|230.82|229.32|227.7|226.2|480
1613746800000|2021-02-19 15:00:00|227.7|226.2|229.17|227.67|229.21|227.71|227.31|225.81|643
1613747100000|2021-02-19 15:05:00|229.2|227.7|229.44|227.94|229.71|228.21|228.93|227.43|482
1613747400000|2021-02-19 15:10:00|229.43|227.93|229.46|227.96|229.56|228.06|229.35|227.85|393
1613747700000|2021-02-19 15:15:00|229.45|227.95|229.33|227.83|229.66|228.16|229.27|227.77|445
1613748000000|2021-02-19 15:20:00|229.34|227.84|229.9|228.4|230.12|228.62|229.32|227.82|403
1613748300000|2021-02-19 15:25:00|229.89|228.39|230.21|228.71|230.21|228.71|229.68|228.18|481
1613748600000|2021-02-19 15:30:00|230.2|228.7|229.95|228.45|230.25|228.75|229.33|227.83|436
1613748900000|2021-02-19 15:35:00|229.93|228.43|231.18|229.68|231.43|229.93|229.93|228.43|577
1613749200000|2021-02-19 15:40:00|231.17|229.67|231.57|230.07|231.57|230.07|231.03|229.53|441
1613749500000|2021-02-19 15:45:00|231.56|230.06|232.1|230.6|232.18|230.68|231.39|229.89|424
1613749800000|2021-02-19 15:50:00|232.09|230.59|232.03|230.53|232.28|230.78|231.89|230.39|497
1613750100000|2021-02-19 15:55:00|232.04|230.54|232.52|231.02|232.66|231.16|231.93|230.43|517
1613750400000|2021-02-19 16:00:00|232.51|231.01|233.45|231.95|233.55|232.05|232.51|231.01|672
1613750700000|2021-02-19 16:05:00|233.46|231.96|233.73|232.23|233.94|232.44|233.41|231.91|391
1613751000000|2021-02-19 16:10:00|233.72|232.22|233.36|231.86|233.76|232.26|232.58|231.08|486
1613751300000|2021-02-19 16:15:00|233.34|231.84|233.16|231.66|233.59|232.09|232.57|231.07|589
1613751600000|2021-02-19 16:20:00|233.2|231.7|233.88|232.38|233.91|232.41|233.19|231.69|544
1613751900000|2021-02-19 16:25:00|233.87|232.37|235.31|233.81|235.31|233.81|233.86|232.36|622
1613752200000|2021-02-19 16:30:00|235.32|233.82|235.74|234.24|235.78|234.28|235.05|233.55|608
1613752500000|2021-02-19 16:35:00|235.75|234.25|235.43|233.93|235.78|234.28|235.19|233.69|439
1613752800000|2021-02-19 16:40:00|235.42|233.92|234.77|233.27|235.43|233.93|234.6|233.1|542
1613753100000|2021-02-19 16:45:00|234.76|233.26|233.43|231.93|234.81|233.31|233.23|231.73|625
1613753400000|2021-02-19 16:50:00|233.46|231.96|231.97|230.47|233.54|232.04|231.64|230.14|485
1613753700000|2021-02-19 16:55:00|231.98|230.48|231.74|230.24|232.24|230.74|231.05|229.55|638
1613754000000|2021-02-19 17:00:00|231.75|230.25|232.37|230.87|233.27|231.77|231.75|230.25|606
1613754300000|2021-02-19 17:05:00|232.38|230.88|234.27|232.77|234.32|232.82|232.34|230.84|562
1613754600000|2021-02-19 17:10:00|234.28|232.78|235.28|233.78|235.5|234|234.28|232.78|576
1613754900000|2021-02-19 17:15:00|235.27|233.77|236.74|235.24|236.94|235.44|235.27|233.77|485
1613755200000|2021-02-19 17:20:00|236.76|235.26|235.89|234.39|236.82|235.32|235.77|234.27|601
1613755500000|2021-02-19 17:25:00|235.88|234.38|235.69|234.19|235.9|234.4|235.24|233.74|459
1613755800000|2021-02-19 17:30:00|235.7|234.2|235.33|233.83|236.37|234.87|235.27|233.77|547
1613756100000|2021-02-19 17:35:00|235.34|233.84|235.88|234.38|236.03|234.53|235.02|233.52|512
1613756400000|2021-02-19 17:40:00|235.87|234.37|236.17|234.67|236.54|235.04|235.51|234.01|400
1613756700000|2021-02-19 17:45:00|236.16|234.66|235.84|234.34|236.3|234.8|235.5|234|424
1613757000000|2021-02-19 17:50:00|235.85|234.35|236.49|234.99|236.49|234.99|235.56|234.06|609
1613757300000|2021-02-19 17:55:00|236.5|235|237.94|236.44|237.94|236.44|236.5|235|474
1613757600000|2021-02-19 18:00:00|237.93|236.43|238.54|237.04|238.58|237.08|237.26|235.76|604
1613757900000|2021-02-19 18:05:00|238.55|237.05|238.7|237.2|238.7|237.2|237.33|235.83|609
1613758200000|2021-02-19 18:10:00|238.67|237.17|238.71|237.21|238.99|237.49|238.48|236.98|602
1613758500000|2021-02-19 18:15:00|238.69|237.19|239.88|238.38|239.89|238.39|238.65|237.15|451
1613758800000|2021-02-19 18:20:00|239.89|238.39|240.04|238.54|240.34|238.84|239.51|238.01|531
1613759100000|2021-02-19 18:25:00|240.05|238.55|240.35|238.85|240.59|239.09|240.05|238.55|506
1613759400000|2021-02-19 18:30:00|240.34|238.84|239.78|238.28|240.43|238.93|239.74|238.24|381
1613759700000|2021-02-19 18:35:00|239.79|238.29|240.49|238.99|240.5|239|239.76|238.26|398
1613760000000|2021-02-19 18:40:00|240.5|239|240.68|239.18|240.91|239.41|240.41|238.91|403
1613760300000|2021-02-19 18:45:00|240.67|239.17|240.9|239.4|240.98|239.48|240.25|238.75|422
1613760600000|2021-02-19 18:50:00|240.91|239.41|241.21|239.71|241.43|239.93|240.2|238.7|608
1613760900000|2021-02-19 18:55:00|241.2|239.7|239.67|238.17|241.47|239.97|239.45|237.95|732
1613761200000|2021-02-19 19:00:00|239.68|238.18|240.01|238.51|240.46|238.96|239.36|237.86|753
1613761500000|2021-02-19 19:05:00|240.03|238.53|238.94|237.44|240.03|238.53|238.85|237.35|624
1613761800000|2021-02-19 19:10:00|238.93|237.43|238.56|237.06|239.06|237.56|238.08|236.58|550
1613762100000|2021-02-19 19:15:00|238.57|237.07|238.82|237.32|239.08|237.58|238.46|236.96|532
1613762400000|2021-02-19 19:20:00|238.81|237.31|237.43|235.93|238.81|237.31|237.16|235.66|604
1613762700000|2021-02-19 19:25:00|237.42|235.92|237.1|235.6|238.11|236.61|237.02|235.52|566
1613763000000|2021-02-19 19:30:00|237.11|235.61|237.26|235.76|238.05|236.55|237.11|235.61|540
1613763300000|2021-02-19 19:35:00|237.27|235.77|237.15|235.65|237.73|236.23|237.13|235.63|480
1613763600000|2021-02-19 19:40:00|237.16|235.66|237.11|235.61|237.56|236.06|236.78|235.28|578
1613763900000|2021-02-19 19:45:00|237.13|235.63|236.38|234.88|237.19|235.69|235.64|234.14|654
1613764200000|2021-02-19 19:50:00|236.39|234.89|236.26|234.76|236.6|235.1|235.78|234.28|624
1613764500000|2021-02-19 19:55:00|236.28|234.78|237.07|235.57|237.18|235.68|236.27|234.77|568
1613764800000|2021-02-19 20:00:00|237.06|235.56|238.33|236.83|238.36|236.86|236.84|235.34|478
1613765100000|2021-02-19 20:05:00|238.4|236.9|237.97|236.47|238.69|237.19|237.96|236.46|464
1613765400000|2021-02-19 20:10:00|237.99|236.49|238.26|236.76|238.42|236.92|237.88|236.38|605
1613765700000|2021-02-19 20:15:00|238.24|236.74|238.34|236.84|238.8|237.3|238.05|236.55|448
1613766000000|2021-02-19 20:20:00|238.35|236.85|238.52|237.02|238.71|237.21|237.09|235.59|614
1613766300000|2021-02-19 20:25:00|238.53|237.03|238.56|237.06|238.56|237.06|237.39|235.89|622
1613766600000|2021-02-19 20:30:00|238.57|237.07|237.81|236.31|238.58|237.08|237.8|236.3|558
1613766900000|2021-02-19 20:35:00|237.69|236.19|239|237.5|239.11|237.61|237.68|236.18|558
1613767200000|2021-02-19 20:40:00|239.03|237.53|238.38|236.88|239.74|238.24|238.38|236.88|576
1613767500000|2021-02-19 20:45:00|238.37|236.87|239.5|238|239.75|238.25|238.35|236.85|601
1613767800000|2021-02-19 20:50:00|239.49|237.99|240.58|239.08|240.74|239.24|239.48|237.98|522
1613768100000|2021-02-19 20:55:00|240.55|239.05|240.09|238.59|240.61|239.11|239.76|238.26|659
1613768400000|2021-02-19 21:00:00|240.1|238.6|241.75|240.25|241.78|240.28|239.68|238.18|574
1613768700000|2021-02-19 21:05:00|241.76|240.26|240.64|239.14|241.96|240.46|240.58|239.08|673
1613769000000|2021-02-19 21:10:00|240.66|239.16|241.69|240.19|241.85|240.35|240.03|238.53|636
1613769300000|2021-02-19 21:15:00|241.68|240.18|242.23|240.73|242.55|241.05|241.59|240.09|642
1613769600000|2021-02-19 21:20:00|242.22|240.72|241.97|240.47|242.26|240.76|241.28|239.78|610
1613769900000|2021-02-19 21:25:00|241.96|240.46|242.32|240.82|242.6|241.1|241.59|240.09|465
1613770200000|2021-02-19 21:30:00|242.31|240.81|240.39|238.89|242.54|241.04|240.24|238.74|542
1613770500000|2021-02-19 21:35:00|240.34|238.84|240.43|238.93|241.25|239.75|240.1|238.6|622
1613770800000|2021-02-19 21:40:00|240.44|238.94|240|238.5|240.45|238.95|239.48|237.98|572
1613771100000|2021-02-19 21:45:00|240.03|238.53|238.32|236.82|240.15|238.65|238.32|236.82|563
1613771400000|2021-02-19 21:50:00|238.33|236.83|238.68|237.18|239.32|237.82|238.29|236.79|569
1613771700000|2021-02-19 21:55:00|238.67|237.17|239.08|237.58|239.14|237.64|238.52|237.02|410
1613808000000|2021-02-20 08:00:00|239.48|237.98|240.98|239.48|241.05|239.55|239.47|237.97|634
1613808300000|2021-02-20 08:05:00|241.01|239.51|240.95|239.45|241.58|240.08|240.66|239.16|661
1613808600000|2021-02-20 08:10:00|240.94|239.44|240.93|239.43|241|239.5|240.22|238.72|594
1613808900000|2021-02-20 08:15:00|240.94|239.44|240.92|239.42|241.87|240.37|240.9|239.4|615
1613809200000|2021-02-20 08:20:00|240.91|239.41|241.36|239.86|241.5|240|240.91|239.41|598
1613809500000|2021-02-20 08:25:00|241.35|239.85|241.75|240.25|241.75|240.25|241.09|239.59|454
1613809800000|2021-02-20 08:30:00|241.74|240.24|240.65|239.15|241.74|240.24|240.35|238.85|527
1613810100000|2021-02-20 08:35:00|240.66|239.16|240.79|239.29|241.06|239.56|240.5|239|481
1613810400000|2021-02-20 08:40:00|240.78|239.28|240.23|238.73|240.78|239.28|239.99|238.49|402
1613810700000|2021-02-20 08:45:00|240.21|238.71|239.84|238.34|240.21|238.71|239.49|237.99|585
1613811000000|2021-02-20 08:50:00|239.85|238.35|238.84|237.34|239.9|238.4|238.84|237.34|526
1613811300000|2021-02-20 08:55:00|238.75|237.25|238.4|236.9|238.75|237.25|238.23|236.73|551
1613811600000|2021-02-20 09:00:00|238.39|236.89|239.13|237.63|239.88|238.38|238.22|236.72|572
1613811900000|2021-02-20 09:05:00|239.12|237.62|239.18|237.68|239.23|237.73|238.26|236.76|576
1613812200000|2021-02-20 09:10:00|239.17|237.67|238.72|237.22|239.18|237.68|238.08|236.58|591
1613812500000|2021-02-20 09:15:00|238.71|237.21|239.62|238.12|240.35|238.85|238.46|236.96|620
1613812800000|2021-02-20 09:20:00|239.65|238.15|240.55|239.05|240.6|239.1|239.63|238.13|544
1613813100000|2021-02-20 09:25:00|240.54|239.04|240.11|238.61|241.03|239.53|240.11|238.61|548
1613813400000|2021-02-20 09:30:00|240.1|238.6|240.72|239.22|241.07|239.57|240.06|238.56|507
1613813700000|2021-02-20 09:35:00|240.71|239.21|240.36|238.86|240.71|239.21|239.81|238.31|581
1613814000000|2021-02-20 09:40:00|240.35|238.85|240.48|238.98|240.64|239.14|240.01|238.51|469
1613814300000|2021-02-20 09:45:00|240.47|238.97|240.26|238.76|240.61|239.11|240.01|238.51|497
1613814600000|2021-02-20 09:50:00|240.27|238.77|239.83|238.33|240.81|239.31|239.56|238.06|462
1613814900000|2021-02-20 09:55:00|239.82|238.32|239.37|237.87|240.2|238.7|239.33|237.83|447
1613815200000|2021-02-20 10:00:00|239.36|237.86|240.78|239.28|240.78|239.28|239.13|237.63|460
1613815500000|2021-02-20 10:05:00|240.81|239.31|241.17|239.67|241.83|240.33|240.81|239.31|591
1613815800000|2021-02-20 10:10:00|241.16|239.66|240.83|239.33|241.18|239.68|240.19|238.69|528
1613816100000|2021-02-20 10:15:00|240.84|239.34|240.39|238.89|240.91|239.41|240.17|238.67|485
1613816400000|2021-02-20 10:20:00|240.38|238.88|240.04|238.54|240.46|238.96|239.92|238.42|457
1613816700000|2021-02-20 10:25:00|240.03|238.53|241.78|240.28|241.83|240.33|240.03|238.53|636
1613817000000|2021-02-20 10:30:00|241.79|240.29|242.18|240.68|242.21|240.71|241.67|240.17|577
1613817300000|2021-02-20 10:35:00|242.19|240.69|242.28|240.78|242.45|240.95|241.82|240.32|618
1613817600000|2021-02-20 10:40:00|242.29|240.79|241.92|240.42|242.34|240.84|241.7|240.2|539
1613817900000|2021-02-20 10:45:00|242.05|240.55|242.14|240.64|242.6|241.1|242.01|240.51|511
1613818200000|2021-02-20 10:50:00|242.15|240.65|242.26|240.76|242.44|240.94|241.85|240.35|483
1613818500000|2021-02-20 10:55:00|242.27|240.77|242.17|240.67|242.5|241|242.06|240.56|517
1613818800000|2021-02-20 11:00:00|242.18|240.68|241.77|240.27|242.27|240.77|241.77|240.27|423
1613819100000|2021-02-20 11:05:00|241.81|240.31|242.18|240.68|242.48|240.98|241.69|240.19|508
1613819400000|2021-02-20 11:10:00|242.2|240.7|241.46|239.96|242.2|240.7|241.44|239.94|478
1613819700000|2021-02-20 11:15:00|241.45|239.95|242.22|240.72|242.22|240.72|241.34|239.84|492
1613820000000|2021-02-20 11:20:00|242.2|240.7|241.98|240.48|242.21|240.71|241.69|240.19|514
1613820300000|2021-02-20 11:25:00|241.99|240.49|241.77|240.27|242.08|240.58|241.46|239.96|507
1613820600000|2021-02-20 11:30:00|241.78|240.28|241.35|239.85|241.78|240.28|240.99|239.49|526
1613820900000|2021-02-20 11:35:00|241.36|239.86|240.97|239.47|241.36|239.86|240.65|239.15|485
1613821200000|2021-02-20 11:40:00|240.98|239.48|240.83|239.33|241.04|239.54|240.73|239.23|399
1613821500000|2021-02-20 11:45:00|240.82|239.32|240.9|239.4|241.31|239.81|240.73|239.23|474
1613821800000|2021-02-20 11:50:00|240.89|239.39|241.26|239.76|242.1|240.6|240.86|239.36|509
1613822100000|2021-02-20 11:55:00|241.25|239.75|241.72|240.22|241.74|240.24|240.76|239.26|520
1613822400000|2021-02-20 12:00:00|241.74|240.24|242.56|241.06|243.07|241.57|241.49|239.99|614
1613822700000|2021-02-20 12:05:00|242.58|241.08|242.46|240.96|242.97|241.47|242.01|240.51|588
1613823000000|2021-02-20 12:10:00|242.47|240.97|243.51|242.01|243.52|242.02|241.76|240.26|653
1613823300000|2021-02-20 12:15:00|243.52|242.02|243.7|242.2|243.81|242.31|243.2|241.7|497
1613823600000|2021-02-20 12:20:00|243.69|242.19|244.28|242.78|244.71|243.21|243.69|242.19|561
1613823900000|2021-02-20 12:25:00|244.29|242.79|244.29|242.79|244.41|242.91|243.79|242.29|577
1613824200000|2021-02-20 12:30:00|244.3|242.8|243.82|242.32|244.3|242.8|243.67|242.17|432
1613824500000|2021-02-20 12:35:00|243.81|242.31|244.25|242.75|244.95|243.45|243.8|242.3|505
1613824800000|2021-02-20 12:40:00|244.24|242.74|244.35|242.85|244.44|242.94|243.68|242.18|616
1613825100000|2021-02-20 12:45:00|244.36|242.86|244.42|242.92|244.58|243.08|244.33|242.83|534
1613825400000|2021-02-20 12:50:00|244.44|242.94|243.36|241.86|244.52|243.02|243.33|241.83|505
1613825700000|2021-02-20 12:55:00|243.37|241.87|243.71|242.21|243.97|242.47|243.35|241.85|479
1613826000000|2021-02-20 13:00:00|243.72|242.22|243.81|242.31|243.89|242.39|243.45|241.95|401
1613826300000|2021-02-20 13:05:00|243.8|242.3|242.91|241.41|243.88|242.38|242.9|241.4|525
1613826600000|2021-02-20 13:10:00|242.9|241.4|243.21|241.71|243.45|241.95|242.86|241.36|450
1613826900000|2021-02-20 13:15:00|243.22|241.72|243.13|241.63|243.59|242.09|242.99|241.49|575
1613827200000|2021-02-20 13:20:00|243.14|241.64|243.15|241.65|243.39|241.89|243.01|241.51|511
1613827500000|2021-02-20 13:25:00|243.14|241.64|243.77|242.27|243.79|242.29|243.12|241.62|525
1613827800000|2021-02-20 13:30:00|243.78|242.28|243.67|242.17|244.25|242.75|243.63|242.13|521
1613828100000|2021-02-20 13:35:00|243.66|242.16|243.69|242.19|243.95|242.45|243.51|242.01|547
1613828400000|2021-02-20 13:40:00|243.68|242.18|244.65|243.15|244.83|243.33|243.51|242.01|550
1613828700000|2021-02-20 13:45:00|244.64|243.14|243.52|242.02|244.65|243.15|243.52|242.02|532
1613829000000|2021-02-20 13:50:00|243.53|242.03|243.3|241.8|243.56|242.06|243.02|241.52|535
1613829300000|2021-02-20 13:55:00|243.31|241.81|243.94|242.44|244.12|242.62|243.3|241.8|580
1613829600000|2021-02-20 14:00:00|243.93|242.43|244.15|242.65|244.39|242.89|243.45|241.95|536
1613829900000|2021-02-20 14:05:00|244.12|242.62|244.27|242.77|244.56|243.06|243.8|242.3|505
1613830200000|2021-02-20 14:10:00|244.26|242.76|244.53|243.03|244.76|243.26|244.21|242.71|356
1613830500000|2021-02-20 14:15:00|244.52|243.02|244.04|242.54|244.63|243.13|243.98|242.48|458
1613830800000|2021-02-20 14:20:00|244.03|242.53|242.93|241.43|244.04|242.54|242.85|241.35|539
1613831100000|2021-02-20 14:25:00|242.94|241.44|241.53|240.03|242.94|241.44|241.4|239.9|652
1613831400000|2021-02-20 14:30:00|241.54|240.04|241.31|239.81|241.89|240.39|241.31|239.81|480
1613831700000|2021-02-20 14:35:00|241.32|239.82|241.14|239.64|241.45|239.95|240.54|239.04|625
1613832000000|2021-02-20 14:40:00|241.13|239.63|241.44|239.94|241.63|240.13|241.05|239.55|498
1613832300000|2021-02-20 14:45:00|241.46|239.96|240.29|238.79|241.46|239.96|239.93|238.43|525
1613832600000|2021-02-20 14:50:00|240.3|238.8|238.02|236.52|240.3|238.8|237.96|236.46|653
1613832900000|2021-02-20 14:55:00|238|236.5|234.76|233.26|238.13|236.63|234.7|233.2|679
1613833200000|2021-02-20 15:00:00|234.74|233.24|236.91|235.41|237.18|235.68|234.74|233.24|705
1613833500000|2021-02-20 15:05:00|236.9|235.4|237.72|236.22|237.73|236.23|236.85|235.35|658
1613833800000|2021-02-20 15:10:00|237.73|236.23|236.89|235.39|237.92|236.42|236.32|234.82|585
1613834100000|2021-02-20 15:15:00|236.9|235.4|233.55|232.05|236.97|235.47|233.45|231.95|670
1613834400000|2021-02-20 15:20:00|233.56|232.06|232|230.5|233.69|232.19|228.47|226.97|771
1613834700000|2021-02-20 15:25:00|232.02|230.52|232.41|230.91|233.04|231.54|230.41|228.91|751
1613835000000|2021-02-20 15:30:00|232.36|230.86|232.97|231.47|233.05|231.55|231.25|229.75|725
1613835300000|2021-02-20 15:35:00|232.99|231.49|232.81|231.31|233.54|232.04|232.64|231.14|680
1613835600000|2021-02-20 15:40:00|232.82|231.32|231.13|229.63|232.92|231.42|230.02|228.52|762
1613835900000|2021-02-20 15:45:00|231.14|229.64|234.06|232.56|234.17|232.67|231.02|229.52|699
1613836200000|2021-02-20 15:50:00|234.07|232.57|234.13|232.63|234.36|232.86|233.05|231.55|672
1613836500000|2021-02-20 15:55:00|234.14|232.64|233.91|232.41|234.3|232.8|233.53|232.03|736
1613836800000|2021-02-20 16:00:00|233.93|232.43|235.95|234.45|236.08|234.58|233.93|232.43|736
1613837100000|2021-02-20 16:05:00|235.94|234.44|235.46|233.96|235.94|234.44|234.7|233.2|731
1613837400000|2021-02-20 16:10:00|235.5|234|236.75|235.25|236.77|235.27|235.11|233.61|748
1613837700000|2021-02-20 16:15:00|236.72|235.22|236.27|234.77|236.78|235.28|235.76|234.26|736
1613838000000|2021-02-20 16:20:00|236.28|234.78|235.18|233.68|236.32|234.82|235.18|233.68|641
1613838300000|2021-02-20 16:25:00|235.2|233.7|235.56|234.06|235.84|234.34|235.2|233.7|658
1613838600000|2021-02-20 16:30:00|235.57|234.07|236.43|234.93|236.43|234.93|235.46|233.96|614
1613838900000|2021-02-20 16:35:00|236.4|234.9|237.34|235.84|237.36|235.86|236.18|234.68|610
1613839200000|2021-02-20 16:40:00|237.35|235.85|237.6|236.1|237.7|236.2|236.8|235.3|606
1613839500000|2021-02-20 16:45:00|237.59|236.09|237.23|235.73|237.76|236.26|237.09|235.59|646
1613839800000|2021-02-20 16:50:00|237.24|235.74|237.43|235.93|237.6|236.1|236.82|235.32|564
1613840100000|2021-02-20 16:55:00|237.44|235.94|237.45|235.95|237.58|236.08|236.96|235.46|612
1613840400000|2021-02-20 17:00:00|237.44|235.94|237.24|235.74|237.76|236.26|236.88|235.38|579
1613840700000|2021-02-20 17:05:00|237.23|235.73|238.25|236.75|238.91|237.41|237.23|235.73|657
1613841000000|2021-02-20 17:10:00|238.31|236.81|240.17|238.67|240.48|238.98|238.26|236.76|682
1613841300000|2021-02-20 17:15:00|240.15|238.65|239.54|238.04|240.49|238.99|239.38|237.88|694
1613841600000|2021-02-20 17:20:00|239.55|238.05|239.74|238.24|240.11|238.61|239.52|238.02|641
1613841900000|2021-02-20 17:25:00|239.73|238.23|238.86|237.36|240|238.5|238.84|237.34|577
1613842200000|2021-02-20 17:30:00|238.85|237.35|239.29|237.79|239.89|238.39|238.72|237.22|604
1613842500000|2021-02-20 17:35:00|239.28|237.78|238.1|236.6|239.29|237.79|237.52|236.02|614
1613842800000|2021-02-20 17:40:00|238.08|236.58|239.2|237.7|239.41|237.91|237.87|236.37|609
1613843100000|2021-02-20 17:45:00|239.18|237.68|238.87|237.37|239.26|237.76|237.75|236.25|600
1613843400000|2021-02-20 17:50:00|238.86|237.36|237.22|235.72|238.86|237.36|236.72|235.22|683
1613843700000|2021-02-20 17:55:00|237.21|235.71|237.98|236.48|237.98|236.48|236.78|235.28|648
1613844000000|2021-02-20 18:00:00|237.99|236.49|238.3|236.8|238.75|237.25|237.73|236.23|573
1613844300000|2021-02-20 18:05:00|238.29|236.79|238.55|237.05|238.87|237.37|238.26|236.76|536
1613844600000|2021-02-20 18:10:00|238.54|237.04|237.16|235.66|238.79|237.29|236.9|235.4|568
1613844900000|2021-02-20 18:15:00|237.17|235.67|237.36|235.86|237.89|236.39|236.48|234.98|646
1613845200000|2021-02-20 18:20:00|237.35|235.85|237.42|235.92|237.66|236.16|236.81|235.31|565
1613845500000|2021-02-20 18:25:00|237.43|235.93|236.24|234.74|237.43|235.93|236.24|234.74|505
1613845800000|2021-02-20 18:30:00|236.23|234.73|236.62|235.12|236.87|235.37|235.63|234.13|589
1613846100000|2021-02-20 18:35:00|236.56|235.06|236.64|235.14|236.95|235.45|236.26|234.76|489
1613846400000|2021-02-20 18:40:00|236.65|235.15|236.47|234.97|236.7|235.2|235.94|234.44|453
1613846700000|2021-02-20 18:45:00|236.48|234.98|236.39|234.89|236.59|235.09|235.88|234.38|536
1613847000000|2021-02-20 18:50:00|236.38|234.88|236.86|235.36|237.24|235.74|236.36|234.86|468
1613847300000|2021-02-20 18:55:00|236.84|235.34|236.18|234.68|236.87|235.37|236.03|234.53|485
1613847600000|2021-02-20 19:00:00|236.19|234.69|236.29|234.79|236.94|235.44|235.73|234.23|616
1613847900000|2021-02-20 19:05:00|236.28|234.78|235.75|234.25|236.57|235.07|235.18|233.68|575
1613848200000|2021-02-20 19:10:00|235.73|234.23|235.72|234.22|236.18|234.68|235.52|234.02|506
1613848500000|2021-02-20 19:15:00|235.7|234.2|234.84|233.34|235.73|234.23|234.37|232.87|654
1613848800000|2021-02-20 19:20:00|234.85|233.35|235.63|234.13|235.65|234.15|234.26|232.76|560
1613849100000|2021-02-20 19:25:00|235.6|234.1|235.42|233.92|235.6|234.1|234.58|233.08|638
1613849400000|2021-02-20 19:30:00|235.4|233.9|235.19|233.69|236.14|234.64|234.6|233.1|585
1613849700000|2021-02-20 19:35:00|235.2|233.7|235.03|233.53|235.34|233.84|234.73|233.23|543
1613850000000|2021-02-20 19:40:00|235.04|233.54|234.94|233.44|235.28|233.78|234.1|232.6|601
1613850300000|2021-02-20 19:45:00|234.93|233.43|235.64|234.14|235.74|234.24|234.77|233.27|480
1613850600000|2021-02-20 19:50:00|235.63|234.13|234.98|233.48|235.63|234.13|234.45|232.95|609
1613850900000|2021-02-20 19:55:00|234.97|233.47|235.49|233.99|235.6|234.1|234.29|232.79|535
1613851200000|2021-02-20 20:00:00|235.5|234|232.55|231.05|235.5|234|232.54|231.04|632
1613851500000|2021-02-20 20:05:00|232.56|231.06|232.48|230.98|233.31|231.81|232.17|230.67|664
1613851800000|2021-02-20 20:10:00|232.47|230.97|232.15|230.65|232.83|231.33|231.68|230.18|682
1613852100000|2021-02-20 20:15:00|232.14|230.64|232.24|230.74|232.25|230.75|231.43|229.93|645
1613852400000|2021-02-20 20:20:00|232.25|230.75|233.1|231.6|233.26|231.76|231.48|229.98|527
1613852700000|2021-02-20 20:25:00|233.08|231.58|234.79|233.29|235.02|233.52|233.08|231.58|599
1613853000000|2021-02-20 20:30:00|234.82|233.32|236.11|234.61|236.11|234.61|234.82|233.32|615
1613853300000|2021-02-20 20:35:00|236.12|234.62|236.03|234.53|236.5|235|235.58|234.08|643
1613853600000|2021-02-20 20:40:00|236.02|234.52|235.54|234.04|236.02|234.52|234.89|233.39|673
1613853900000|2021-02-20 20:45:00|235.56|234.06|235.04|233.54|235.57|234.07|234.78|233.28|533
1613854200000|2021-02-20 20:50:00|235.05|233.55|234.92|233.42|235.19|233.69|234.58|233.08|535
1613854500000|2021-02-20 20:55:00|234.89|233.39|233.93|232.43|234.89|233.39|233.66|232.16|608
1613854800000|2021-02-20 21:00:00|233.96|232.46|232.44|230.94|234.02|232.52|232.42|230.92|615
1613855100000|2021-02-20 21:05:00|232.43|230.93|233.21|231.71|233.41|231.91|232.29|230.79|664
1613855400000|2021-02-20 21:10:00|233.22|231.72|232.23|230.73|233.22|231.72|232.23|230.73|633
1613855700000|2021-02-20 21:15:00|232.21|230.71|231.51|230.01|232.37|230.87|231.5|230|470
1613856000000|2021-02-20 21:20:00|231.5|230|231.28|229.78|231.56|230.06|231|229.5|630
1613856300000|2021-02-20 21:25:00|231.29|229.79|232.37|230.87|232.68|231.18|231.27|229.77|702
1613856600000|2021-02-20 21:30:00|232.38|230.88|234.01|232.51|234.02|232.52|232.13|230.63|679
1613856900000|2021-02-20 21:35:00|234|232.5|233.88|232.38|234.87|233.37|233.87|232.37|625
1613857200000|2021-02-20 21:40:00|233.87|232.37|234.34|232.84|234.56|233.06|233.47|231.97|618
1613857500000|2021-02-20 21:45:00|234.33|232.83|234.76|233.26|234.8|233.3|233.8|232.3|627
1613857800000|2021-02-20 21:50:00|234.77|233.27|234.85|233.35|235.45|233.95|234.58|233.08|639
1613858100000|2021-02-20 21:55:00|234.86|233.36|232.82|231.32|235.12|233.62|232.72|231.22|606
1613858400000|2021-02-20 22:00:00|232.83|231.33|232.04|230.54|232.85|231.35|231.23|229.73|508
1613858700000|2021-02-20 22:05:00|232.02|230.52|231.18|229.68|232.17|230.67|231.07|229.57|553
1613859000000|2021-02-20 22:10:00|231.19|229.69|230.99|229.49|231.86|230.36|230.98|229.48|364
1613859300000|2021-02-20 22:15:00|230.98|229.48|230.64|229.14|231.01|229.51|229.5|228|419
1613859600000|2021-02-20 22:20:00|230.63|229.13|230.8|229.3|231.25|229.75|229.64|228.14|577
1613859900000|2021-02-20 22:25:00|230.81|229.31|229.8|228.3|230.81|229.31|229.78|228.28|424
1613860200000|2021-02-20 22:30:00|229.82|228.32|226.63|225.13|229.82|228.32|225.9|224.4|589
1613860500000|2021-02-20 22:35:00|226.64|225.14|224.45|222.95|227.36|225.86|223.08|221.58|494
1613860800000|2021-02-20 22:40:00|224.46|222.96|221.1|219.6|224.83|223.33|216.9|215.4|740
1613861100000|2021-02-20 22:45:00|221.09|219.59|224.97|223.47|225|223.5|220.57|219.07|648
1613861400000|2021-02-20 22:50:00|224.98|223.48|227.06|225.56|227.06|225.56|224.81|223.31|554
1613861700000|2021-02-20 22:55:00|227.13|225.63|226.48|224.98|227.35|225.85|225.97|224.47|705
1613862000000|2021-02-20 23:00:00|226.47|224.97|228.46|226.96|228.54|227.04|226.24|224.74|828
1613862300000|2021-02-20 23:05:00|228.47|226.97|227.65|226.15|228.74|227.24|226.55|225.05|756
1613862600000|2021-02-20 23:10:00|227.66|226.16|229.13|227.63|229.13|227.63|227.1|225.6|738
1613862900000|2021-02-20 23:15:00|229.12|227.62|228.06|226.56|229.45|227.95|227.9|226.4|800
1613863200000|2021-02-20 23:20:00|228.11|226.61|229.21|227.71|229.39|227.89|227.91|226.41|705
1613863500000|2021-02-20 23:25:00|229.22|227.72|227.27|225.77|229.22|227.72|227.27|225.77|725
1613863800000|2021-02-20 23:30:00|227.26|225.76|225.38|223.88|228.03|226.53|225.35|223.85|747
1613864100000|2021-02-20 23:35:00|225.4|223.9|224.69|223.19|226.55|225.05|224.15|222.65|842
1613864400000|2021-02-20 23:40:00|224.73|223.23|224.83|223.33|225.05|223.55|223.4|221.9|798
1613864700000|2021-02-20 23:45:00|224.82|223.32|226.59|225.09|226.63|225.13|224.72|223.22|790
1613865000000|2021-02-20 23:50:00|226.6|225.1|228.16|226.66|228.81|227.31|226.59|225.09|874
1613865300000|2021-02-20 23:55:00|228.17|226.67|227.79|226.29|229.04|227.54|227.79|226.29|803
1613865600000|2021-02-21 00:00:00|227.8|226.3|225.6|224.1|228.29|226.79|225.44|223.94|786
1613865900000|2021-02-21 00:05:00|225.61|224.11|226.52|225.02|226.77|225.27|224.44|222.94|876
1613866200000|2021-02-21 00:10:00|226.48|224.98|224.98|223.48|226.61|225.11|224.9|223.4|806
1613866500000|2021-02-21 00:15:00|224.96|223.46|226.47|224.97|226.7|225.2|224.91|223.41|773
1613866800000|2021-02-21 00:20:00|226.46|224.96|227.75|226.25|227.97|226.47|225.97|224.47|763
1613867100000|2021-02-21 00:25:00|227.73|226.23|227.87|226.37|228.12|226.62|226.79|225.29|721
1613867400000|2021-02-21 00:30:00|227.86|226.36|229.5|228|229.64|228.14|227.86|226.36|763
1613867700000|2021-02-21 00:35:00|229.49|227.99|229.12|227.62|229.57|228.07|228.74|227.24|749
1613868000000|2021-02-21 00:40:00|229.13|227.63|229.58|228.08|229.58|228.08|228.68|227.18|667
1613868300000|2021-02-21 00:45:00|229.66|228.16|228.56|227.06|230.1|228.6|228.52|227.02|600
1613868600000|2021-02-21 00:50:00|228.57|227.07|228.63|227.13|229.39|227.89|228.34|226.84|626
1613868900000|2021-02-21 00:55:00|228.64|227.14|230.06|228.56|230.06|228.56|228.27|226.77|635
1613869200000|2021-02-21 01:00:00|230.07|228.57|229.6|228.1|230.07|228.57|228.44|226.94|661
1613869500000|2021-02-21 01:05:00|229.59|228.09|230.55|229.05|230.58|229.08|229.57|228.07|614
1613869800000|2021-02-21 01:10:00|230.54|229.04|229.92|228.42|230.54|229.04|229.41|227.91|692
1613870100000|2021-02-21 01:15:00|229.95|228.45|229.69|228.19|230.79|229.29|229.62|228.12|659
1613870400000|2021-02-21 01:20:00|229.7|228.2|226.1|224.6|229.71|228.21|226.08|224.58|780
1613870700000|2021-02-21 01:25:00|226.12|224.62|225.76|224.26|226.17|224.67|225.69|224.19|663
1613871000000|2021-02-21 01:30:00|225.77|224.27|226.17|224.67|226.28|224.78|225.27|223.77|686
1613871300000|2021-02-21 01:35:00|226.15|224.65|226.27|224.77|226.28|224.78|225.32|223.82|565
1613871600000|2021-02-21 01:40:00|226.28|224.78|227.29|225.79|227.45|225.95|226.23|224.73|605
1613871900000|2021-02-21 01:45:00|227.28|225.78|227.27|225.77|227.37|225.87|226.39|224.89|598
1613872200000|2021-02-21 01:50:00|227.26|225.76|228.74|227.24|228.74|227.24|227.1|225.6|551
1613872500000|2021-02-21 01:55:00|228.73|227.23|229.78|228.28|229.93|228.43|228.46|226.96|623
1613872800000|2021-02-21 02:00:00|229.8|228.3|230.22|228.72|230.53|229.03|229.35|227.85|626
1613873100000|2021-02-21 02:05:00|230.21|228.71|231.23|229.73|231.23|229.73|229.97|228.47|605
1613873400000|2021-02-21 02:10:00|231.2|229.7|231.9|230.4|231.97|230.47|230.7|229.2|608
1613873700000|2021-02-21 02:15:00|231.89|230.39|231.74|230.24|232.3|230.8|231.61|230.11|535
1613874000000|2021-02-21 02:20:00|231.79|230.29|233.05|231.55|233.08|231.58|231.52|230.02|627
1613874300000|2021-02-21 02:25:00|233.01|231.51|233.03|231.53|233.58|232.08|232.7|231.2|612
1613874600000|2021-02-21 02:30:00|233.02|231.52|232.03|230.53|233.06|231.56|232.01|230.51|617
1613874900000|2021-02-21 02:35:00|232.04|230.54|231.51|230.01|232.09|230.59|231.34|229.84|589
1613875200000|2021-02-21 02:40:00|231.52|230.02|231.53|230.03|231.86|230.36|231.42|229.92|535
1613875500000|2021-02-21 02:45:00|231.52|230.02|232.7|231.2|232.76|231.26|231.52|230.02|537
1613875800000|2021-02-21 02:50:00|232.69|231.19|231.89|230.39|233.25|231.75|231.74|230.24|654
1613876100000|2021-02-21 02:55:00|231.9|230.4|231.62|230.12|232.56|231.06|231.62|230.12|559
1613876400000|2021-02-21 03:00:00|231.57|230.07|231.18|229.68|232.44|230.94|231|229.5|605
1613876700000|2021-02-21 03:05:00|231.17|229.67|233.73|232.23|233.92|232.42|231.15|229.65|614
1613877000000|2021-02-21 03:10:00|233.72|232.22|233.68|232.18|234.55|233.05|233.29|231.79|666
1613877300000|2021-02-21 03:15:00|233.7|232.2|232.19|230.69|233.77|232.27|231.88|230.38|577
1613877600000|2021-02-21 03:20:00|232.2|230.7|232.24|230.74|232.63|231.13|231.99|230.49|531
1613877900000|2021-02-21 03:25:00|232.23|230.73|231.9|230.4|232.57|231.07|231.56|230.06|526
1613878200000|2021-02-21 03:30:00|231.89|230.39|230.83|229.33|231.92|230.42|230.47|228.97|598
1613878500000|2021-02-21 03:35:00|230.82|229.32|230.6|229.1|230.9|229.4|230.1|228.6|602
1613878800000|2021-02-21 03:40:00|230.59|229.09|230.89|229.39|230.94|229.44|230.44|228.94|412
1613879100000|2021-02-21 03:45:00|230.88|229.38|229.65|228.15|231.33|229.83|229.23|227.73|610
1613879400000|2021-02-21 03:50:00|229.61|228.11|228.4|226.9|229.8|228.3|228.29|226.79|534
1613879700000|2021-02-21 03:55:00|228.41|226.91|228.17|226.67|228.65|227.15|227.82|226.32|597
1613880000000|2021-02-21 04:00:00|228.18|226.68|227.02|225.52|229.07|227.57|226.46|224.96|739
1613880300000|2021-02-21 04:05:00|227.01|225.51|226.48|224.98|227.56|226.06|226.28|224.78|775
1613880600000|2021-02-21 04:10:00|226.51|225.01|226.98|225.48|227.28|225.78|226.36|224.86|751
1613880900000|2021-02-21 04:15:00|226.97|225.47|226.46|224.96|227.36|225.86|226.4|224.9|676
1613881200000|2021-02-21 04:20:00|226.45|224.95|225.63|224.13|226.7|225.2|225.48|223.98|665
1613881500000|2021-02-21 04:25:00|225.62|224.12|225.59|224.09|226.3|224.8|225.48|223.98|649
1613881800000|2021-02-21 04:30:00|225.6|224.1|225.87|224.37|227.12|225.62|225.6|224.1|632
1613882100000|2021-02-21 04:35:00|225.86|224.36|227.47|225.97|227.52|226.02|225.86|224.36|545
1613882400000|2021-02-21 04:40:00|227.46|225.96|227.59|226.09|227.85|226.35|226.83|225.33|524
1613882700000|2021-02-21 04:45:00|227.58|226.08|226.67|225.17|227.68|226.18|226.65|225.15|443
1613883000000|2021-02-21 04:50:00|226.66|225.16|228.18|226.68|228.28|226.78|226.41|224.91|459
1613883300000|2021-02-21 04:55:00|228.19|226.69|228.87|227.37|229.13|227.63|227.98|226.48|509
1613883600000|2021-02-21 05:00:00|228.86|227.36|228.65|227.15|228.87|227.37|228.1|226.6|503
1613883900000|2021-02-21 05:05:00|228.66|227.16|227.95|226.45|228.66|227.16|227.5|226|523
1613884200000|2021-02-21 05:10:00|227.96|226.46|229.49|227.99|229.75|228.25|227.94|226.44|591
1613884500000|2021-02-21 05:15:00|229.5|228|229.29|227.79|229.83|228.33|229.07|227.57|573
1613884800000|2021-02-21 05:20:00|229.28|227.78|229.31|227.81|229.39|227.89|228.56|227.06|587
1613885100000|2021-02-21 05:25:00|229.36|227.86|229.57|228.07|229.61|228.11|229.24|227.74|527
1613885400000|2021-02-21 05:30:00|229.56|228.06|228.53|227.03|229.56|228.06|228.53|227.03|523
1613885700000|2021-02-21 05:35:00|228.54|227.04|228.17|226.67|229.08|227.58|228.16|226.66|529
1613886000000|2021-02-21 05:40:00|228.18|226.68|227.26|225.76|228.28|226.78|227.05|225.55|640
1613886300000|2021-02-21 05:45:00|227.25|225.75|227.58|226.08|227.84|226.34|226.99|225.49|613
1613886600000|2021-02-21 05:50:00|227.59|226.09|226.69|225.19|227.87|226.37|226.63|225.13|528
1613886900000|2021-02-21 05:55:00|226.68|225.18|226.1|224.6|227.09|225.59|226.1|224.6|480
1613887200000|2021-02-21 06:00:00|226.12|224.62|226.52|225.02|226.6|225.1|225.98|224.48|531
1613887500000|2021-02-21 06:05:00|226.53|225.03|226.54|225.04|226.95|225.45|226.48|224.98|481
1613887800000|2021-02-21 06:10:00|226.52|225.02|225.81|224.31|226.53|225.03|225.79|224.29|479
1613888100000|2021-02-21 06:15:00|225.8|224.3|225.35|223.85|225.95|224.45|225.13|223.63|478
1613888400000|2021-02-21 06:20:00|225.36|223.86|225.11|223.61|225.38|223.88|224.64|223.14|565
1613888700000|2021-02-21 06:25:00|225.13|223.63|225.28|223.78|225.62|224.12|224.58|223.08|682
1613889000000|2021-02-21 06:30:00|225.3|223.8|224.27|222.77|225.33|223.83|223.97|222.47|576
1613889300000|2021-02-21 06:35:00|224.26|222.76|224.04|222.54|224.8|223.3|224.04|222.54|517
1613889600000|2021-02-21 06:40:00|224.05|222.55|223.68|222.18|224.5|223|223.67|222.17|506
1613889900000|2021-02-21 06:45:00|223.65|222.15|224.56|223.06|224.67|223.17|223.48|221.98|536
1613890200000|2021-02-21 06:50:00|224.55|223.05|223.79|222.29|224.63|223.13|223.77|222.27|473
1613890500000|2021-02-21 06:55:00|223.8|222.3|225.23|223.73|225.54|224.04|223.77|222.27|546
1613890800000|2021-02-21 07:00:00|225.25|223.75|226.37|224.87|226.47|224.97|225.25|223.75|549
1613891100000|2021-02-21 07:05:00|226.38|224.88|226.07|224.57|227.17|225.67|225.5|224|665
1613891400000|2021-02-21 07:10:00|226.09|224.59|225.33|223.83|226.12|224.62|224.91|223.41|610
1613891700000|2021-02-21 07:15:00|225.31|223.81|223.8|222.3|225.48|223.98|223.61|222.11|607
1613892000000|2021-02-21 07:20:00|223.79|222.29|222.3|220.8|223.81|222.31|222.3|220.8|733
1613892300000|2021-02-21 07:25:00|222.29|220.79|221.68|220.18|222.91|221.41|221.68|220.18|760
1613892600000|2021-02-21 07:30:00|221.67|220.17|223.29|221.79|223.41|221.91|221.41|219.91|682
1613892900000|2021-02-21 07:35:00|223.3|221.8|222.91|221.41|223.31|221.81|222.49|220.99|541
1613893200000|2021-02-21 07:40:00|222.92|221.42|223.09|221.59|223.22|221.72|222.37|220.87|584
1613893500000|2021-02-21 07:45:00|223.08|221.58|222.21|220.71|223.08|221.58|222.2|220.7|546
1613893800000|2021-02-21 07:50:00|222.2|220.7|222.12|220.62|222.79|221.29|221.82|220.32|623
1613894100000|2021-02-21 07:55:00|222.11|220.61|221.94|220.44|222.4|220.9|221.7|220.2|588
1613894400000|2021-02-21 08:00:00|221.96|220.46|223.97|222.47|224.07|222.57|221.22|219.72|788
1613894700000|2021-02-21 08:05:00|223.86|222.36|225.1|223.6|225.52|224.02|223.48|221.98|676
1613895000000|2021-02-21 08:10:00|225.11|223.61|225.82|224.32|226.03|224.53|225.01|223.51|773
1613895300000|2021-02-21 08:15:00|225.83|224.33|224.78|223.28|225.84|224.34|224.49|222.99|647
1613895600000|2021-02-21 08:20:00|224.79|223.29|223.89|222.39|224.99|223.49|223.6|222.1|586
1613895900000|2021-02-21 08:25:00|223.88|222.38|224.39|222.89|224.47|222.97|223.4|221.9|534
1613896200000|2021-02-21 08:30:00|224.47|222.97|225.37|223.87|225.58|224.08|224.32|222.82|590
1613896500000|2021-02-21 08:35:00|225.38|223.88|226.35|224.85|226.35|224.85|225.27|223.77|480
1613896800000|2021-02-21 08:40:00|226.36|224.86|226.22|224.72|226.44|224.94|225.67|224.17|588
1613897100000|2021-02-21 08:45:00|226.23|224.73|227|225.5|227.04|225.54|226.12|224.62|599
1613897400000|2021-02-21 08:50:00|227.01|225.51|226.37|224.87|227.04|225.54|225.93|224.43|611
1613897700000|2021-02-21 08:55:00|226.38|224.88|226.68|225.18|226.69|225.19|226.15|224.65|478
1613898000000|2021-02-21 09:00:00|226.69|225.19|226.49|224.99|227.01|225.51|226.01|224.51|553
1613898300000|2021-02-21 09:05:00|226.56|225.06|226.29|224.79|226.61|225.11|225.98|224.48|505
1613898600000|2021-02-21 09:10:00|226.3|224.8|227.09|225.59|227.37|225.87|226.17|224.67|533
1613898900000|2021-02-21 09:15:00|227.1|225.6|227.56|226.06|227.62|226.12|226.85|225.35|571
1613899200000|2021-02-21 09:20:00|227.53|226.03|227.08|225.58|227.55|226.05|226.74|225.24|533
1613899500000|2021-02-21 09:25:00|227.09|225.59|227.5|226|227.54|226.04|226.85|225.35|433
1613899800000|2021-02-21 09:30:00|227.51|226.01|227.66|226.16|227.9|226.4|227.2|225.7|416
1613900100000|2021-02-21 09:35:00|227.65|226.15|227.62|226.12|227.65|226.15|226.9|225.4|468
1613900400000|2021-02-21 09:40:00|227.63|226.13|227.13|225.63|227.68|226.18|226.94|225.44|546
1613900700000|2021-02-21 09:45:00|227.11|225.61|227.34|225.84|227.65|226.15|227|225.5|450
1613901000000|2021-02-21 09:50:00|227.35|225.85|227.52|226.02|227.64|226.14|226.9|225.4|521
1613901300000|2021-02-21 09:55:00|227.51|226.01|228.86|227.36|229.03|227.53|227.51|226.01|562
1613901600000|2021-02-21 10:00:00|228.85|227.35|228.92|227.42|229.02|227.52|228.34|226.84|543
1613901900000|2021-02-21 10:05:00|228.93|227.43|228.83|227.33|229.26|227.76|228.57|227.07|629
1613902200000|2021-02-21 10:10:00|228.84|227.34|229.66|228.16|229.89|228.39|228.33|226.83|647
1613902500000|2021-02-21 10:15:00|229.67|228.17|230.17|228.67|230.27|228.77|229.61|228.11|582
1613902800000|2021-02-21 10:20:00|230.18|228.68|230.55|229.05|230.83|229.33|230.12|228.62|586
1613903100000|2021-02-21 10:25:00|230.54|229.04|230.16|228.66|230.74|229.24|230.06|228.56|586
1613903400000|2021-02-21 10:30:00|230.17|228.67|230.9|229.4|230.94|229.44|229.62|228.12|628
1613903700000|2021-02-21 10:35:00|230.91|229.41|232.7|231.2|232.7|231.2|230.7|229.2|560
1613904000000|2021-02-21 10:40:00|232.69|231.19|231.8|230.3|232.69|231.19|231.19|229.69|603
1613904300000|2021-02-21 10:45:00|231.79|230.29|231|229.5|231.82|230.32|231|229.5|538
1613904600000|2021-02-21 10:50:00|230.99|229.49|230.35|228.85|231|229.5|230.31|228.81|612
1613904900000|2021-02-21 10:55:00|230.37|228.87|230.62|229.12|230.64|229.14|230.04|228.54|543
1613905200000|2021-02-21 11:00:00|230.61|229.11|231.53|230.03|231.74|230.24|230.27|228.77|561
1613905500000|2021-02-21 11:05:00|231.5|230|230.27|228.77|231.55|230.05|230.18|228.68|549
1613905800000|2021-02-21 11:10:00|230.26|228.76|230.33|228.83|230.83|229.33|230.24|228.74|563
1613906100000|2021-02-21 11:15:00|230.34|228.84|230.51|229.01|230.76|229.26|230.21|228.71|507
1613906400000|2021-02-21 11:20:00|230.5|229|230.52|229.02|230.82|229.32|230.45|228.95|473
1613906700000|2021-02-21 11:25:00|230.53|229.03|230.22|228.72|230.53|229.03|230.13|228.63|394
1613907000000|2021-02-21 11:30:00|230.21|228.71|230.21|228.71|230.54|229.04|230.02|228.52|443
1613907300000|2021-02-21 11:35:00|230.2|228.7|230.57|229.07|230.78|229.28|230.2|228.7|449
1613907600000|2021-02-21 11:40:00|230.56|229.06|230.42|228.92|230.61|229.11|230.22|228.72|465
1613907900000|2021-02-21 11:45:00|230.41|228.91|230.11|228.61|230.41|228.91|229.95|228.45|424
1613908200000|2021-02-21 11:50:00|230.12|228.62|230.01|228.51|230.44|228.94|229.83|228.33|422
1613908500000|2021-02-21 11:55:00|230.02|228.52|229.46|227.96|230.02|228.52|229.42|227.92|369
1613908800000|2021-02-21 12:00:00|229.47|227.97|229.88|228.38|230.05|228.55|229.46|227.96|525
1613909100000|2021-02-21 12:05:00|229.89|228.39|228.58|227.08|230.08|228.58|228.58|227.08|551
1613909400000|2021-02-21 12:10:00|228.55|227.05|228.59|227.09|229.03|227.53|228.21|226.71|548
1613909700000|2021-02-21 12:15:00|228.61|227.11|228.89|227.39|229.14|227.64|228.61|227.11|473
1613910000000|2021-02-21 12:20:00|228.9|227.4|229.32|227.82|229.34|227.84|228.9|227.4|401
1613910300000|2021-02-21 12:25:00|229.27|227.77|230.02|228.52|230.03|228.53|229.23|227.73|431
1613910600000|2021-02-21 12:30:00|230.01|228.51|230.41|228.91|230.75|229.25|230|228.5|529
1613910900000|2021-02-21 12:35:00|230.42|228.92|229.26|227.76|230.42|228.92|229.17|227.67|467
1613911200000|2021-02-21 12:40:00|229.24|227.74|227.83|226.33|229.31|227.81|227.61|226.11|615
1613911500000|2021-02-21 12:45:00|227.85|226.35|226.44|224.94|228.49|226.99|226.41|224.91|557
1613911800000|2021-02-21 12:50:00|226.45|224.95|226.35|224.85|227.29|225.79|226.2|224.7|680
1613912100000|2021-02-21 12:55:00|226.34|224.84|227.02|225.52|227.6|226.1|226.22|224.72|628
1613912400000|2021-02-21 13:00:00|227.03|225.53|227.23|225.73|228.01|226.51|227.02|225.52|538
1613912700000|2021-02-21 13:05:00|227.25|225.75|227.12|225.62|227.7|226.2|226.95|225.45|560
1613913000000|2021-02-21 13:10:00|227.11|225.61|227.49|225.99|227.8|226.3|227.1|225.6|486
1613913300000|2021-02-21 13:15:00|227.52|226.02|227.87|226.37|228.01|226.51|227.51|226.01|476
1613913600000|2021-02-21 13:20:00|227.86|226.36|227.5|226|227.96|226.46|227.12|225.62|480
1613913900000|2021-02-21 13:25:00|227.51|226.01|227.67|226.17|227.91|226.41|227.36|225.86|486
1613914200000|2021-02-21 13:30:00|227.66|226.16|227.86|226.36|228.15|226.65|227.49|225.99|504
1613914500000|2021-02-21 13:35:00|227.89|226.39|227.62|226.12|227.96|226.46|227.61|226.11|391
1613914800000|2021-02-21 13:40:00|227.63|226.13|227.2|225.7|227.88|226.38|227.14|225.64|393
1613915100000|2021-02-21 13:45:00|227.19|225.69|227.16|225.66|227.45|225.95|226.99|225.49|456
1613915400000|2021-02-21 13:50:00|227.15|225.65|227.08|225.58|227.18|225.68|226.47|224.97|452
1613915700000|2021-02-21 13:55:00|227.1|225.6|227.02|225.52|227.16|225.66|226.71|225.21|416
1613916000000|2021-02-21 14:00:00|227.03|225.53|228.23|226.73|228.91|227.41|227.03|225.53|572
1613916300000|2021-02-21 14:05:00|228.24|226.74|226.41|224.91|228.33|226.83|226.4|224.9|522
1613916600000|2021-02-21 14:10:00|226.39|224.89|225.92|224.42|226.47|224.97|225.5|224|596
1613916900000|2021-02-21 14:15:00|225.91|224.41|225.32|223.82|225.94|224.44|224.47|222.97|780
1613917200000|2021-02-21 14:20:00|225.33|223.83|226.39|224.89|226.58|225.08|225|223.5|601
1613917500000|2021-02-21 14:25:00|226.4|224.9|227.4|225.9|227.85|226.35|226.38|224.88|598
1613917800000|2021-02-21 14:30:00|227.38|225.88|228.27|226.77|228.37|226.87|226.73|225.23|609
1613918100000|2021-02-21 14:35:00|228.26|226.76|229.39|227.89|229.65|228.15|228.05|226.55|664
1613918400000|2021-02-21 14:40:00|229.4|227.9|228.55|227.05|229.51|228.01|228.37|226.87|639
1613918700000|2021-02-21 14:45:00|228.54|227.04|227.16|225.66|228.64|227.14|226.88|225.38|665
1613919000000|2021-02-21 14:50:00|227.14|225.64|227.19|225.69|227.58|226.08|226.83|225.33|635
1613919300000|2021-02-21 14:55:00|227.22|225.72|229.21|227.71|229.24|227.74|227.22|225.72|644
1613919600000|2021-02-21 15:00:00|229.2|227.7|229.44|227.94|230.19|228.69|228.68|227.18|711
1613919900000|2021-02-21 15:05:00|229.45|227.95|229.23|227.73|229.84|228.34|228.74|227.24|595
1613920200000|2021-02-21 15:10:00|229.22|227.72|230.25|228.75|230.28|228.78|229.21|227.71|580
1613920500000|2021-02-21 15:15:00|230.24|228.74|229.79|228.29|230.35|228.85|229.31|227.81|532
1613920800000|2021-02-21 15:20:00|229.78|228.28|229.67|228.17|229.96|228.46|229.61|228.11|426
1613921100000|2021-02-21 15:25:00|229.68|228.18|228.43|226.93|229.83|228.33|227.98|226.48|533
1613921400000|2021-02-21 15:30:00|228.44|226.94|229.93|228.43|230.38|228.88|228.44|226.94|647
1613921700000|2021-02-21 15:35:00|229.99|228.49|231.12|229.62|231.13|229.63|229.97|228.47|498
1613922000000|2021-02-21 15:40:00|231.11|229.61|231.67|230.17|232.44|230.94|231.11|229.61|645
1613922300000|2021-02-21 15:45:00|231.66|230.16|231.48|229.98|232.02|230.52|230.75|229.25|662
1613922600000|2021-02-21 15:50:00|231.47|229.97|230.7|229.2|231.48|229.98|230.38|228.88|647
1613922900000|2021-02-21 15:55:00|230.73|229.23|230.94|229.44|231.25|229.75|229.92|228.42|679
1613923200000|2021-02-21 16:00:00|230.95|229.45|230.52|229.02|231.82|230.32|230.51|229.01|768
1613923500000|2021-02-21 16:05:00|230.51|229.01|228.03|226.53|230.53|229.03|227.72|226.22|746
1613923800000|2021-02-21 16:10:00|228.04|226.54|228.28|226.78|229.21|227.71|227.68|226.18|657
1613924100000|2021-02-21 16:15:00|228.29|226.79|228.18|226.68|228.59|227.09|227.32|225.82|698
1613924400000|2021-02-21 16:20:00|228.19|226.69|228.96|227.46|229.31|227.81|228.05|226.55|673
1613924700000|2021-02-21 16:25:00|228.99|227.49|229.43|227.93|230.16|228.66|228.97|227.47|588
1613925000000|2021-02-21 16:30:00|229.44|227.94|229.28|227.78|229.56|228.06|229.05|227.55|604
1613925300000|2021-02-21 16:35:00|229.27|227.77|228.8|227.3|229.47|227.97|228.71|227.21|643
1613925600000|2021-02-21 16:40:00|228.81|227.31|228.83|227.33|228.91|227.41|228.12|226.62|670
1613925900000|2021-02-21 16:45:00|228.84|227.34|229.92|228.42|230.35|228.85|228.65|227.15|681
1613926200000|2021-02-21 16:50:00|229.91|228.41|231.03|229.53|231.43|229.93|229.91|228.41|608
1613926500000|2021-02-21 16:55:00|231.02|229.52|230.34|228.84|231.22|229.72|230.2|228.7|661
1613926800000|2021-02-21 17:00:00|230.32|228.82|229.98|228.48|230.33|228.83|229.42|227.92|671
1613927100000|2021-02-21 17:05:00|229.99|228.49|231.13|229.63|231.48|229.98|229.98|228.48|529
1613927400000|2021-02-21 17:10:00|231.11|229.61|230.69|229.19|231.48|229.98|230.39|228.89|528
1613927700000|2021-02-21 17:15:00|230.7|229.2|231.46|229.96|231.53|230.03|230.69|229.19|547
1613928000000|2021-02-21 17:20:00|231.45|229.95|231.54|230.04|231.67|230.17|230.95|229.45|535
1613928300000|2021-02-21 17:25:00|231.55|230.05|230.94|229.44|231.64|230.14|230.77|229.27|583
1613928600000|2021-02-21 17:30:00|230.9|229.4|230.54|229.04|231.26|229.76|230.53|229.03|453
1613928900000|2021-02-21 17:35:00|230.53|229.03|230.34|228.84|230.8|229.3|230.22|228.72|560
1613929200000|2021-02-21 17:40:00|230.3|228.8|230.66|229.16|230.95|229.45|230.13|228.63|599
1613929500000|2021-02-21 17:45:00|230.64|229.14|230.52|229.02|231.44|229.94|230.33|228.83|571
1613929800000|2021-02-21 17:50:00|230.53|229.03|231.15|229.65|231.31|229.81|230.5|229|518
1613930100000|2021-02-21 17:55:00|231.16|229.66|230.77|229.27|231.25|229.75|230.58|229.08|406
1613930400000|2021-02-21 18:00:00|230.78|229.28|230.66|229.16|231.3|229.8|230.38|228.88|511
1613930700000|2021-02-21 18:05:00|230.65|229.15|230.79|229.29|231.09|229.59|230.39|228.89|534
1613931000000|2021-02-21 18:10:00|230.77|229.27|230.03|228.53|230.78|229.28|229.9|228.4|549
1613931300000|2021-02-21 18:15:00|230.04|228.54|229.3|227.8|230.14|228.64|229.3|227.8|527
1613931600000|2021-02-21 18:20:00|229.29|227.79|229.44|227.94|229.97|228.47|229|227.5|595
1613931900000|2021-02-21 18:25:00|229.45|227.95|229.22|227.72|229.7|228.2|229.12|227.62|423
1613932200000|2021-02-21 18:30:00|229.18|227.68|229.53|228.03|229.72|228.22|229.18|227.68|511
1613932500000|2021-02-21 18:35:00|229.52|228.02|229.47|227.97|230.09|228.59|229.34|227.84|591
1613932800000|2021-02-21 18:40:00|229.49|227.99|230.07|228.57|230.16|228.66|229.49|227.99|611
1613933100000|2021-02-21 18:45:00|230.04|228.54|230.85|229.35|230.96|229.46|229.98|228.48|660
1613933400000|2021-02-21 18:50:00|230.86|229.36|232.76|231.26|232.76|231.26|230.8|229.3|649
1613933700000|2021-02-21 18:55:00|232.75|231.25|233.09|231.59|233.54|232.04|232.63|231.13|590
1613934000000|2021-02-21 19:00:00|233.13|231.63|232.76|231.26|233.49|231.99|232.48|230.98|644
1613934300000|2021-02-21 19:05:00|232.75|231.25|232.59|231.09|233.15|231.65|232.2|230.7|652
1613934600000|2021-02-21 19:10:00|232.6|231.1|232.65|231.15|232.76|231.26|232.26|230.76|555
1613934900000|2021-02-21 19:15:00|232.66|231.16|232.67|231.17|233.08|231.58|232.27|230.77|544
1613935200000|2021-02-21 19:20:00|232.66|231.16|232.87|231.37|233.07|231.57|232.18|230.68|517
1613935500000|2021-02-21 19:25:00|232.88|231.38|233.3|231.8|233.62|232.12|232.87|231.37|544
1613935800000|2021-02-21 19:30:00|233.28|231.78|232.81|231.31|233.44|231.94|232.61|231.11|505
1613936100000|2021-02-21 19:35:00|232.8|231.3|232.34|230.84|232.96|231.46|232.09|230.59|455
1613936400000|2021-02-21 19:40:00|232.35|230.85|232.01|230.51|232.43|230.93|231.7|230.2|523
1613936700000|2021-02-21 19:45:00|232.02|230.52|232.12|230.62|232.38|230.88|232.02|230.52|367
1613937000000|2021-02-21 19:50:00|232.11|230.61|231.79|230.29|232.21|230.71|231.78|230.28|259
1613937300000|2021-02-21 19:55:00|231.78|230.28|231.66|230.16|231.81|230.31|231.52|230.02|351
1613937600000|2021-02-21 20:00:00|231.65|230.15|231.46|229.96|231.68|230.18|231.41|229.91|389
1613937900000|2021-02-21 20:05:00|231.45|229.95|230.5|229|231.45|229.95|229.95|228.45|469
1613938200000|2021-02-21 20:10:00|230.49|228.99|230.9|229.4|231.09|229.59|230.48|228.98|554
1613938500000|2021-02-21 20:15:00|230.89|229.39|231.01|229.51|231.26|229.76|230.89|229.39|529
1613938800000|2021-02-21 20:20:00|231|229.5|230.53|229.03|231.19|229.69|230.53|229.03|464
1613939100000|2021-02-21 20:25:00|230.54|229.04|230.35|228.85|230.77|229.27|230.01|228.51|480
1613939400000|2021-02-21 20:30:00|230.34|228.84|230.11|228.61|230.45|228.95|229.83|228.33|528
1613939700000|2021-02-21 20:35:00|230.12|228.62|229.24|227.74|230.34|228.84|229.19|227.69|479
1613940000000|2021-02-21 20:40:00|229.23|227.73|228.99|227.49|229.89|228.39|228.87|227.37|516
1613940300000|2021-02-21 20:45:00|229|227.5|228.78|226.28|229.14|227.64|228.27|226.21|671
1613940600000|2021-02-21 20:50:00|228.75|226.25|227.3|224.8|228.8|226.3|226.91|224.41|802
1613940900000|2021-02-21 20:55:00|227.29|224.79|227.87|225.37|228.21|225.71|227.29|224.79|754
1613941200000|2021-02-21 21:00:00|227.84|225.34|227.66|225.16|228.88|226.38|227.41|224.91|696
1613941500000|2021-02-21 21:05:00|227.65|225.15|228.04|225.54|228.24|225.74|227.19|224.69|686
1613941800000|2021-02-21 21:10:00|228.03|225.53|227.63|225.13|228.04|225.54|227.43|224.93|612
1613942100000|2021-02-21 21:15:00|227.64|225.14|227.99|225.49|228.41|225.91|227.47|224.97|529
1613942400000|2021-02-21 21:20:00|227.97|225.47|228.5|226|228.51|226.01|227.53|225.03|572
1613942700000|2021-02-21 21:25:00|228.49|225.99|227.82|225.32|228.49|225.99|227.81|225.31|586
1613943000000|2021-02-21 21:30:00|227.83|225.33|227.58|225.08|228.08|225.58|227.35|224.85|591
1613943300000|2021-02-21 21:35:00|227.57|225.07|227.38|224.88|227.96|225.46|227.05|224.55|522
1613943600000|2021-02-21 21:40:00|227.37|224.87|227.96|225.46|228.1|225.6|227.19|224.69|462
1613943900000|2021-02-21 21:45:00|227.95|225.45|227.74|225.24|228.47|225.97|227.69|225.19|447
1613944200000|2021-02-21 21:50:00|227.75|225.25|227.51|225.01|227.94|225.44|226.86|224.36|768
1613944500000|2021-02-21 21:55:00|227.53|225.03|227.88|225.38|227.97|225.47|227.22|224.72|559
1613944800000|2021-02-21 22:00:00|227.86|225.36|229.11|226.61|229.11|226.61|227.48|224.98|454
1613945100000|2021-02-21 22:05:00|229.12|226.62|228.8|226.3|229.49|226.99|228.64|226.14|371
1613945400000|2021-02-21 22:10:00|228.81|226.31|228.75|226.25|229.09|226.59|228.71|226.21|335
1613945700000|2021-02-21 22:15:00|228.74|226.24|228.5|226|228.74|226.24|228.23|225.73|298
1613946000000|2021-02-21 22:20:00|228.51|226.01|227.97|225.47|228.51|226.01|227.7|225.2|289
1613946300000|2021-02-21 22:25:00|227.96|225.46|227.73|225.23|227.97|225.47|227.62|225.12|193
1613946600000|2021-02-21 22:30:00|227.72|225.22|227.73|225.23|227.86|225.36|227.43|224.93|248
1613946900000|2021-02-21 22:35:00|227.74|225.24|226.81|224.31|227.76|225.26|226.77|224.27|296
1613947200000|2021-02-21 22:40:00|226.79|224.29|226.55|224.05|227.14|224.64|226.49|223.99|539
1613947500000|2021-02-21 22:45:00|226.56|224.06|226.28|224.78|226.56|224.93|225.6|223.78|371
1613947800000|2021-02-21 22:50:00|226.25|224.75|226.79|225.29|227|225.5|226.21|224.71|371
1613948100000|2021-02-21 22:55:00|226.81|225.31|227.18|225.68|227.27|225.77|226.73|225.23|450
1613948400000|2021-02-21 23:00:00|227.19|225.69|227.49|225.99|227.49|225.99|226.69|225.19|421
1613948700000|2021-02-21 23:05:00|227.52|226.02|228.21|226.71|228.25|226.75|227.3|225.8|426
1613949000000|2021-02-21 23:10:00|228.22|226.72|228.03|226.53|228.69|227.19|227.86|226.36|651
1613949300000|2021-02-21 23:15:00|228.06|226.56|227.39|225.89|228.1|226.6|227.15|225.65|484
1613949600000|2021-02-21 23:20:00|227.42|225.92|227.52|226.02|227.61|226.11|227.15|225.65|469
1613949900000|2021-02-21 23:25:00|227.51|226.01|227.45|225.95|227.62|226.12|227.17|225.67|484
1613950200000|2021-02-21 23:30:00|227.49|225.99|227.46|225.96|227.81|226.31|227.29|225.79|423
1613950500000|2021-02-21 23:35:00|227.47|225.97|227.73|226.23|227.91|226.41|227.33|225.83|427
1613950800000|2021-02-21 23:40:00|227.75|226.25|227.75|226.25|228.08|226.58|227.57|226.07|441
1613951100000|2021-02-21 23:45:00|227.76|226.26|227.99|226.49|228.5|227|227.75|226.25|405
1613951400000|2021-02-21 23:50:00|228|226.5|228.25|226.75|228.34|226.84|227.98|226.48|484
1613951700000|2021-02-21 23:55:00|228.23|226.73|228.17|226.67|228.28|226.78|228|226.5|424
1613952000000|2021-02-22 00:00:00|228.16|226.66|226.53|225.03|228.27|226.77|226.5|225|659
1613952300000|2021-02-22 00:05:00|226.52|225.02|225.74|224.24|226.53|225.03|225.68|224.18|626
1613952600000|2021-02-22 00:10:00|225.75|224.25|225.38|223.88|226.12|224.62|225.26|223.76|709
1613952900000|2021-02-22 00:15:00|225.37|223.87|225.64|224.14|226.32|224.82|225.27|223.77|562
1613953200000|2021-02-22 00:20:00|225.62|224.12|225.82|224.32|226.21|224.71|224.94|223.44|614
1613953500000|2021-02-22 00:25:00|225.88|224.38|225.45|223.95|226.01|224.51|225.38|223.88|572
1613953800000|2021-02-22 00:30:00|225.5|224|225.56|224.06|225.61|224.11|225.01|223.51|545
1613954100000|2021-02-22 00:35:00|225.57|224.07|225.08|223.58|225.95|224.45|225.05|223.55|662
1613954400000|2021-02-22 00:40:00|225.11|223.61|225.1|223.6|225.53|224.03|224.88|223.38|559
1613954700000|2021-02-22 00:45:00|225.12|223.62|224.79|223.29|225.43|223.93|224.57|223.07|565
1613955000000|2021-02-22 00:50:00|224.8|223.3|223.92|222.42|224.86|223.36|223.69|222.19|643
1613955300000|2021-02-22 00:55:00|223.93|222.43|223.25|221.75|224.06|222.56|223.25|221.75|370
1613955600000|2021-02-22 01:00:00|223.26|221.76|224.63|223.13|224.7|223.2|222.28|220.78|466
1613955900000|2021-02-22 01:05:00|224.65|223.15|225.38|223.88|225.59|224.09|224.51|223.01|558
1613956200000|2021-02-22 01:10:00|225.36|223.86|224.8|223.3|225.43|223.93|224.01|222.51|437
1613956500000|2021-02-22 01:15:00|224.81|223.31|225.11|223.61|225.31|223.81|224.46|222.96|465
1613956800000|2021-02-22 01:20:00|225.13|223.63|224.52|223.02|225.28|223.78|224.48|222.98|371
1613957100000|2021-02-22 01:25:00|224.5|223|224.67|223.17|225.14|223.64|224.36|222.86|359
1613957400000|2021-02-22 01:30:00|224.66|223.16|225.31|223.81|225.57|224.07|224.41|222.91|423
1613957700000|2021-02-22 01:35:00|225.3|223.8|225.41|223.91|225.74|224.24|225.16|223.66|367
1613958000000|2021-02-22 01:40:00|225.37|223.87|225.44|223.94|225.77|224.27|225.22|223.72|367
1613958300000|2021-02-22 01:45:00|225.45|223.95|225.32|223.82|225.48|223.98|225.22|223.72|285
1613958600000|2021-02-22 01:50:00|225.33|223.83|225.89|224.39|225.96|224.46|225.3|223.8|235
1613958900000|2021-02-22 01:55:00|225.86|224.36|225.48|223.98|225.86|224.36|225.4|223.9|273
1613959200000|2021-02-22 02:00:00|225.49|223.99|224.69|223.19|225.56|224.06|224.61|223.11|447
1613959500000|2021-02-22 02:05:00|224.73|223.23|225.34|223.84|225.35|223.85|224.21|222.71|419
1613959800000|2021-02-22 02:10:00|225.35|223.85|225.22|223.72|225.56|224.06|224.51|223.01|399
1613960100000|2021-02-22 02:15:00|225.23|223.73|224.97|223.47|225.24|223.74|224.42|222.92|335
1613960400000|2021-02-22 02:20:00|224.96|223.46|225.4|223.9|225.5|224|224.5|223|288
1613960700000|2021-02-22 02:25:00|225.41|223.91|226.3|224.8|227.02|225.52|225.29|223.79|476
1613961000000|2021-02-22 02:30:00|226.29|224.79|226.86|225.36|227.21|225.71|226.29|224.79|522
1613961300000|2021-02-22 02:35:00|226.87|225.37|227.06|225.56|227.34|225.84|226.72|225.22|575
1613961600000|2021-02-22 02:40:00|227.08|225.58|227|225.5|227.39|225.89|226.92|225.42|454
1613961900000|2021-02-22 02:45:00|226.99|225.49|226.65|225.15|227.04|225.54|226.53|225.03|530
1613962200000|2021-02-22 02:50:00|226.64|225.14|226.31|224.81|226.7|225.2|226.19|224.69|446
1613962500000|2021-02-22 02:55:00|226.32|224.82|226.33|224.83|226.71|225.21|226.23|224.73|458
1613962800000|2021-02-22 03:00:00|226.34|224.84|226.43|224.93|227.43|225.93|226.27|224.77|521
1613963100000|2021-02-22 03:05:00|226.42|224.92|226.32|224.82|226.84|225.34|226.06|224.56|443
1613963400000|2021-02-22 03:10:00|226.31|224.81|226.54|225.04|226.6|225.1|226.2|224.7|395
1613963700000|2021-02-22 03:15:00|226.55|225.05|226.08|224.58|226.61|225.11|225.8|224.3|470
1613964000000|2021-02-22 03:20:00|226.09|224.59|225.79|224.29|226.1|224.6|225.7|224.2|343
1613964300000|2021-02-22 03:25:00|225.77|224.27|225.43|223.93|225.78|224.28|225.3|223.8|465
1613964600000|2021-02-22 03:30:00|225.44|223.94|223.33|221.83|225.44|223.94|222.91|221.41|637
1613964900000|2021-02-22 03:35:00|223.34|221.84|223.72|222.22|224.17|222.67|222.7|221.2|756
1613965200000|2021-02-22 03:40:00|223.73|222.23|223.41|221.91|223.93|222.43|223|221.5|645
1613965500000|2021-02-22 03:45:00|223.42|221.92|222.08|220.58|223.44|221.94|221.48|219.98|629
1613965800000|2021-02-22 03:50:00|222.04|220.54|221.38|219.88|222.85|221.35|220.01|218.51|760
1613966100000|2021-02-22 03:55:00|221.39|219.89|220.04|218.54|222|220.5|219.97|218.47|755
1613966400000|2021-02-22 04:00:00|220.07|218.57|218.37|216.87|220.07|218.57|218.26|216.76|813
1613966700000|2021-02-22 04:05:00|218.33|216.83|221.19|219.69|221.2|219.7|217.96|216.46|716
1613967000000|2021-02-22 04:10:00|221.18|219.68|221.75|220.25|222.37|220.87|221.12|219.62|590
1613967300000|2021-02-22 04:15:00|221.76|220.26|220.16|218.66|221.82|220.32|219.87|218.37|738
1613967600000|2021-02-22 04:20:00|220.18|218.68|218.7|217.2|220.37|218.87|218.56|217.06|700
1613967900000|2021-02-22 04:25:00|218.62|217.12|217.84|216.34|219.26|217.76|217.84|216.34|681
1613968200000|2021-02-22 04:30:00|217.83|216.33|219.59|218.09|219.62|218.12|216.79|215.29|749
1613968500000|2021-02-22 04:35:00|219.6|218.1|218.36|216.86|219.62|218.12|218.08|216.58|706
1613968800000|2021-02-22 04:40:00|218.38|216.88|216.26|214.76|218.69|217.19|215.66|214.16|796
1613969100000|2021-02-22 04:45:00|216.25|214.75|217.82|216.32|218.04|216.54|214.64|213.14|814
1613969400000|2021-02-22 04:50:00|217.76|216.26|218.12|216.62|218.35|216.85|217.3|215.8|776
1613969700000|2021-02-22 04:55:00|218.1|216.6|218.85|217.35|219.1|217.6|217.98|216.48|593
1613970000000|2021-02-22 05:00:00|218.84|217.34|219.57|218.07|219.86|218.36|218.71|217.21|666
1613970300000|2021-02-22 05:05:00|219.55|218.05|220.04|218.54|220.32|218.82|219.53|218.03|600
1613970600000|2021-02-22 05:10:00|220.02|218.52|220.7|219.2|220.71|219.21|219.98|218.48|417
1613970900000|2021-02-22 05:15:00|220.69|219.19|219.44|217.94|220.69|219.19|218.98|217.48|593
1613971200000|2021-02-22 05:20:00|219.43|217.93|219.25|217.75|220.42|218.92|219.25|217.75|657
1613971500000|2021-02-22 05:25:00|219.23|217.73|220.69|219.19|220.7|219.2|219.1|217.6|489
1613971800000|2021-02-22 05:30:00|220.71|219.21|221.36|219.86|221.58|220.08|220.38|218.88|522
1613972100000|2021-02-22 05:35:00|221.4|219.9|221.09|219.59|221.59|220.09|220.8|219.3|649
1613972400000|2021-02-22 05:40:00|221.07|219.57|221.2|219.7|221.38|219.88|220.7|219.2|585
1613972700000|2021-02-22 05:45:00|221.21|219.71|220.22|218.72|221.3|219.8|220.19|218.69|576
1613973000000|2021-02-22 05:50:00|220.23|218.73|219.24|217.74|220.23|218.73|219.24|217.74|526
1613973300000|2021-02-22 05:55:00|219.25|217.75|219.25|217.75|219.33|217.83|218.63|217.13|693
1613973600000|2021-02-22 06:00:00|219.26|217.76|220.25|218.75|220.25|218.75|218.47|216.97|647
1613973900000|2021-02-22 06:05:00|220.24|218.74|221.12|219.62|221.17|219.67|220.17|218.67|594
1613974200000|2021-02-22 06:10:00|221.1|219.6|222.19|220.69|222.82|221.32|221.06|219.56|684
1613974500000|2021-02-22 06:15:00|222.16|220.66|222.12|220.62|222.68|221.18|221.05|219.55|699
1613974800000|2021-02-22 06:20:00|222.13|220.63|222.1|220.6|222.8|221.3|221.82|220.32|686
1613975100000|2021-02-22 06:25:00|222.09|220.59|222.72|221.22|222.98|221.48|222.05|220.55|581
1613975400000|2021-02-22 06:30:00|222.66|221.16|221.77|220.27|222.67|221.17|221.74|220.24|574
1613975700000|2021-02-22 06:35:00|221.75|220.25|222.01|220.51|222.05|220.55|221.53|220.03|591
1613976000000|2021-02-22 06:40:00|222.02|220.52|223.02|221.52|223.09|221.59|221.92|220.42|416
1613976300000|2021-02-22 06:45:00|223.06|221.56|223.53|222.03|223.67|222.17|222.96|221.46|540
1613976600000|2021-02-22 06:50:00|223.56|222.06|222.95|221.45|223.62|222.12|222.69|221.19|530
1613976900000|2021-02-22 06:55:00|222.94|221.44|221.82|220.32|222.97|221.47|221.58|220.08|574
1613977200000|2021-02-22 07:00:00|221.83|220.33|221.03|219.53|221.83|220.33|220.21|218.71|657
1613977500000|2021-02-22 07:05:00|221.07|219.57|220.32|218.82|221.36|219.86|220.24|218.74|647
1613977800000|2021-02-22 07:10:00|220.36|218.86|221.2|219.7|221.2|219.7|219.84|218.34|658
1613978100000|2021-02-22 07:15:00|221.29|219.79|221.94|220.44|222.04|220.54|220.45|218.95|681
1613978400000|2021-02-22 07:20:00|221.95|220.45|222.81|221.31|223.05|221.55|221.89|220.39|595
1613978700000|2021-02-22 07:25:00|222.77|221.27|222.8|221.3|223.2|221.7|222.61|221.11|595
1613979000000|2021-02-22 07:30:00|222.81|221.31|222.54|221.04|223.3|221.8|222.33|220.83|551
1613979300000|2021-02-22 07:35:00|222.55|221.05|222.84|221.34|222.99|221.49|222.19|220.69|542
1613979600000|2021-02-22 07:40:00|222.81|221.31|223.5|222|223.69|222.19|222.43|220.93|620
1613979900000|2021-02-22 07:45:00|223.49|221.99|223.34|221.84|223.54|222.04|223.17|221.67|531
1613980200000|2021-02-22 07:50:00|223.33|221.83|223.62|222.12|223.8|222.3|223.26|221.76|410
1613980500000|2021-02-22 07:55:00|223.61|222.11|223.74|222.24|223.82|222.32|223.35|221.85|387
1613980800000|2021-02-22 08:00:00|223.73|222.23|223.38|221.88|224.58|223.08|223.11|221.61|536
1613981100000|2021-02-22 08:05:00|223.37|221.87|222.49|220.99|223.41|221.91|222.33|220.83|482
1613981400000|2021-02-22 08:10:00|222.5|221|222.22|220.72|222.73|221.23|222.06|220.56|560
1613981700000|2021-02-22 08:15:00|222.2|220.7|223.12|221.62|223.53|222.03|222.07|220.57|600
1613982000000|2021-02-22 08:20:00|223.13|221.63|221.86|220.36|223.2|221.7|221.78|220.28|505
1613982300000|2021-02-22 08:25:00|221.85|220.35|221.66|220.16|222.39|220.89|221.64|220.14|448
1613982600000|2021-02-22 08:30:00|221.65|220.15|221.5|220|222.11|220.61|221.48|219.98|575
1613982900000|2021-02-22 08:35:00|221.51|220.01|220.33|218.83|221.59|220.09|220.33|218.83|663
1613983200000|2021-02-22 08:40:00|220.32|218.82|220.52|219.02|221.03|219.53|220.28|218.78|665
1613983500000|2021-02-22 08:45:00|220.55|219.05|220.7|219.2|221.36|219.86|220.35|218.85|615
1613983800000|2021-02-22 08:50:00|220.69|219.19|219.5|218|220.69|219.19|219.5|218|639
1613984100000|2021-02-22 08:55:00|219.51|218.01|218.6|217.1|219.74|218.24|218.34|216.84|696
1613984400000|2021-02-22 09:00:00|218.62|217.12|219|217.5|219.53|218.03|218.56|217.06|668
1613984700000|2021-02-22 09:05:00|218.9|217.4|218.6|217.1|219.07|217.57|217.72|216.22|577
1613985000000|2021-02-22 09:10:00|218.61|217.11|217.83|216.33|218.61|217.11|217.77|216.27|492
1613985300000|2021-02-22 09:15:00|217.82|216.32|217.67|216.17|217.93|216.43|217.61|216.11|429
1613985600000|2021-02-22 09:20:00|217.68|216.18|218.19|216.69|218.27|216.77|217.55|216.05|597
1613985900000|2021-02-22 09:25:00|218.2|216.7|219.02|217.52|219.39|217.89|218.14|216.64|678
1613986200000|2021-02-22 09:30:00|219.01|217.51|217.72|216.22|219.12|217.62|217.7|216.2|606
1613986500000|2021-02-22 09:35:00|217.7|216.2|216.87|215.37|217.91|216.41|215.98|214.48|765
1613986800000|2021-02-22 09:40:00|216.85|215.35|217.82|216.32|218.22|216.72|216.84|215.34|795
1613987100000|2021-02-22 09:45:00|217.8|216.3|216.98|215.48|218.45|216.95|216.41|214.91|726
1613987400000|2021-02-22 09:50:00|217|215.5|215.19|213.69|217.06|215.56|214.57|213.07|756
1613987700000|2021-02-22 09:55:00|215.18|213.68|214.34|212.84|215.47|213.97|212.95|211.45|831
1613988000000|2021-02-22 10:00:00|214.4|212.9|213.15|211.65|216.25|214.75|213.09|211.59|836
1613988300000|2021-02-22 10:05:00|212.84|211.34|209.57|208.07|213.5|212|209.55|208.05|893
1613988600000|2021-02-22 10:10:00|209.56|208.06|210.6|209.1|210.72|209.22|207.21|205.71|911
1613988900000|2021-02-22 10:15:00|210.71|209.21|211.13|209.63|211.74|210.24|210.06|208.56|878
1613989200000|2021-02-22 10:20:00|211.09|209.59|213.5|212|213.64|212.14|210.64|209.14|772
1613989500000|2021-02-22 10:25:00|213.51|212.01|213.29|211.79|213.95|212.45|212.24|210.74|805
1613989800000|2021-02-22 10:30:00|213.28|211.78|214.45|212.95|214.47|212.97|213.28|211.78|720
1613990100000|2021-02-22 10:35:00|214.46|212.96|214.37|212.87|214.97|213.47|214.23|212.73|653
1613990400000|2021-02-22 10:40:00|214.38|212.88|214.4|212.9|215.03|213.53|213.04|211.54|696
1613990700000|2021-02-22 10:45:00|214.41|212.91|213.99|212.49|214.74|213.24|213.78|212.28|657
1613991000000|2021-02-22 10:50:00|213.98|212.48|212.38|210.88|214.01|212.51|212.35|210.85|550
1613991300000|2021-02-22 10:55:00|212.37|210.87|212.82|211.32|213.12|211.62|212.09|210.59|546
1613991600000|2021-02-22 11:00:00|212.83|211.33|214.9|213.4|214.99|213.49|212.25|210.75|674
1613991900000|2021-02-22 11:05:00|214.91|213.41|214.06|212.56|215.25|213.75|214.06|212.56|589
1613992200000|2021-02-22 11:10:00|214.07|212.57|213.11|211.61|214.07|212.57|212.9|211.4|734
1613992500000|2021-02-22 11:15:00|213.16|211.66|213.73|212.23|214.61|213.11|212.83|211.33|812
1613992800000|2021-02-22 11:20:00|213.79|212.29|211.05|209.55|213.84|212.34|211.05|209.55|690
1613993100000|2021-02-22 11:25:00|211.04|209.54|211.94|210.44|212.37|210.87|210.41|208.91|748
1613993400000|2021-02-22 11:30:00|211.93|210.43|213.44|211.94|213.55|212.05|211.77|210.27|715
1613993700000|2021-02-22 11:35:00|213.42|211.92|212.68|211.18|213.95|212.45|212.65|211.15|658
1613994000000|2021-02-22 11:40:00|212.67|211.17|211.78|210.28|213.24|211.74|211.64|210.14|676
1613994300000|2021-02-22 11:45:00|211.77|210.27|211.19|209.69|212.5|211|211.18|209.68|658
1613994600000|2021-02-22 11:50:00|211.21|209.71|210.6|209.1|211.64|210.14|210.31|208.81|642
1613994900000|2021-02-22 11:55:00|210.61|209.11|209.01|207.51|210.76|209.26|209.01|207.51|725
1613995200000|2021-02-22 12:00:00|209.02|207.52|207.62|206.12|209.92|208.42|207.57|206.07|838
1613995500000|2021-02-22 12:05:00|207.65|206.15|208.23|206.73|208.38|206.88|205.46|203.96|832
1613995800000|2021-02-22 12:10:00|208.19|206.69|204.17|202.67|208.33|206.83|203.79|202.29|885
1613996100000|2021-02-22 12:15:00|204.18|202.68|204.53|203.03|204.96|203.46|202|200.5|875
1613996400000|2021-02-22 12:20:00|204.52|203.02|206.62|205.12|206.75|205.25|201.83|200.33|800
1613996700000|2021-02-22 12:25:00|206.61|205.11|208.93|207.43|208.96|207.46|205.52|204.02|742
1613997000000|2021-02-22 12:30:00|208.94|207.44|208.42|206.92|210.27|208.77|208.42|206.92|668
1613997300000|2021-02-22 12:35:00|208.41|206.91|209.83|208.33|210.43|208.93|208.2|206.7|736
1613997600000|2021-02-22 12:40:00|209.85|208.35|208.78|207.28|209.98|208.48|208.54|207.04|640
1613997900000|2021-02-22 12:45:00|208.8|207.3|207.39|205.89|208.81|207.31|206.55|205.05|739
1613998200000|2021-02-22 12:50:00|207.41|205.91|208.28|206.78|208.6|207.1|206.21|204.71|770
1613998500000|2021-02-22 12:55:00|208.29|206.79|209.64|208.14|209.74|208.24|208.26|206.76|702
1613998800000|2021-02-22 13:00:00|209.61|208.11|209.63|208.13|210.38|208.88|208.83|207.33|609
1613999100000|2021-02-22 13:05:00|209.64|208.14|209.88|208.38|210.5|209|209.59|208.09|598
1613999400000|2021-02-22 13:10:00|209.9|208.4|208.46|206.96|210.26|208.76|208.08|206.58|688
1613999700000|2021-02-22 13:15:00|208.45|206.95|207.37|205.87|208.45|206.95|206.69|205.19|694
1614000000000|2021-02-22 13:20:00|207.36|205.86|204.84|203.34|207.36|205.86|204.72|203.22|876
1614000300000|2021-02-22 13:25:00|204.82|203.32|205.4|203.9|206.14|204.64|204.76|203.26|775
1614000600000|2021-02-22 13:30:00|205.38|203.88|205.82|204.32|206.12|204.62|204.48|202.98|701
1614000900000|2021-02-22 13:35:00|205.83|204.33|206.55|205.05|206.92|205.42|205.62|204.12|542
1614001200000|2021-02-22 13:40:00|206.57|205.07|206.85|205.35|207.56|206.06|206.21|204.71|605
1614001500000|2021-02-22 13:45:00|206.88|205.38|206.06|204.56|207.42|205.92|205.89|204.39|740
1614001800000|2021-02-22 13:50:00|206.04|204.54|203.03|201.53|206.04|204.54|202.89|201.39|709
1614002100000|2021-02-22 13:55:00|203.07|201.57|201.93|200.43|203.43|201.93|201.8|200.3|776
1614002400000|2021-02-22 14:00:00|201.92|200.42|203.73|202.23|205.15|203.65|201.92|200.42|845
1614002700000|2021-02-22 14:05:00|203.71|202.21|199.26|197.76|203.91|202.41|198.82|197.32|746
1614003000000|2021-02-22 14:10:00|199.25|197.75|191.2|189.7|199.69|198.19|190.96|189.46|759
1614003300000|2021-02-22 14:15:00|191.21|189.71|185.28|182.18|193.09|191.59|181.16|179.66|885
1614003600000|2021-02-22 14:20:00|185.44|181.04|190.22|188.72|190.66|189.16|181.6|180|702
1614003900000|2021-02-22 14:25:00|190.24|188.74|193.71|192.47|194.52|193.02|188.38|186.88|668
1614004200000|2021-02-22 14:30:00|193.7|192.51|198.89|197.39|199.16|197.66|193.68|192.26|649
1614004500000|2021-02-22 14:35:00|198.88|197.38|198.01|196.51|201|199.5|197.6|196.1|673
1614004800000|2021-02-22 14:40:00|198|196.5|199.27|197.77|200.58|199.08|196.09|194.59|616
1614005100000|2021-02-22 14:45:00|199.33|197.83|201.26|199.76|201.26|199.76|199.29|197.79|537
1614005400000|2021-02-22 14:50:00|201.24|199.74|201.93|200.43|202.11|200.61|199.87|198.37|668
1614005700000|2021-02-22 14:55:00|201.96|200.46|206.03|204.53|206.19|204.69|201.92|200.42|724
1614006000000|2021-02-22 15:00:00|206|204.5|209.01|207.51|209.02|207.52|205.53|204.03|709
1614006300000|2021-02-22 15:05:00|208.89|207.39|204.82|203.32|209.94|208.44|201.89|200.39|942
1614006600000|2021-02-22 15:10:00|204.83|203.33|204.48|202.98|206.23|204.73|204.16|202.66|746
1614006900000|2021-02-22 15:15:00|204.55|203.05|202.35|200.85|204.57|203.07|201.16|199.66|613
1614007200000|2021-02-22 15:20:00|202.36|200.86|203.32|201.82|203.36|201.86|200.99|199.49|549
1614007500000|2021-02-22 15:25:00|203.29|201.79|200.12|198.62|203.41|201.91|200.07|198.57|574
1614007800000|2021-02-22 15:30:00|200.09|198.59|201.25|199.75|201.49|199.99|199.89|198.39|538
1614008100000|2021-02-22 15:35:00|201.24|199.74|201.36|199.86|201.5|200|199.37|197.87|586
1614008400000|2021-02-22 15:40:00|201.37|199.87|202.25|200.75|203.22|201.72|200.47|198.97|586
1614008700000|2021-02-22 15:45:00|202.3|200.8|202.16|200.66|203.08|201.58|201.77|200.27|480
1614009000000|2021-02-22 15:50:00|201.92|200.42|200.65|199.15|202.11|200.61|200.33|198.83|658
1614009300000|2021-02-22 15:55:00|200.68|199.18|200.09|198.59|200.81|199.31|199.91|198.41|548
1614009600000|2021-02-22 16:00:00|200.08|198.58|199.08|197.58|200.09|198.59|198.41|196.91|783
1614009900000|2021-02-22 16:05:00|199.09|197.59|202.78|201.28|203.02|201.52|198.72|197.22|780
1614010200000|2021-02-22 16:10:00|202.76|201.26|205.57|204.07|205.57|204.07|202.5|201|717
1614010500000|2021-02-22 16:15:00|205.58|204.08|204.95|203.45|205.95|204.45|204.01|202.51|852
1614010800000|2021-02-22 16:20:00|205|203.5|206.12|204.62|206.22|204.72|204.94|203.44|777
1614011100000|2021-02-22 16:25:00|206.1|204.6|206.14|204.64|206.18|204.68|205.31|203.81|706
1614011400000|2021-02-22 16:30:00|206.17|204.67|207.4|205.9|207.95|206.45|205.75|204.25|703
1614011700000|2021-02-22 16:35:00|207.38|205.88|206.08|204.58|207.45|205.95|205.83|204.33|681
1614012000000|2021-02-22 16:40:00|206.07|204.57|206.02|204.52|206.09|204.59|205.04|203.54|621
1614012300000|2021-02-22 16:45:00|206.03|204.53|204.81|203.31|206.43|204.93|204.74|203.24|630
1614012600000|2021-02-22 16:50:00|204.78|203.28|203.19|201.69|204.83|203.33|203.18|201.68|619
1614012900000|2021-02-22 16:55:00|203.16|201.66|203.16|201.66|203.84|202.34|203|201.5|659
1614013200000|2021-02-22 17:00:00|203.17|201.67|202.14|200.64|203.58|202.08|201.01|199.51|825
1614013500000|2021-02-22 17:05:00|202.1|200.6|200.3|198.8|202.59|201.09|199.81|198.31|831
1614013800000|2021-02-22 17:10:00|200.34|198.84|198.83|197.33|200.85|199.35|198.33|196.83|817
1614014100000|2021-02-22 17:15:00|198.85|197.35|200.51|199.01|201.96|200.46|198.74|197.24|760
1614014400000|2021-02-22 17:20:00|200.52|199.02|201.98|200.48|201.98|200.48|200.13|198.63|663
1614014700000|2021-02-22 17:25:00|201.99|200.49|202.16|200.66|202.93|201.43|201.9|200.4|669
1614015000000|2021-02-22 17:30:00|202.17|200.67|201.1|199.6|202.8|201.3|200.98|199.48|661
1614015300000|2021-02-22 17:35:00|201.11|199.61|200.47|198.97|201.7|200.2|200.35|198.85|675
1614015600000|2021-02-22 17:40:00|200.48|198.98|200.2|198.7|201.02|199.52|200.11|198.61|761
1614015900000|2021-02-22 17:45:00|200.22|198.72|200.08|198.58|200.22|198.72|198.57|197.07|888
1614016200000|2021-02-22 17:50:00|200.09|198.59|197.89|196.39|200.55|199.05|197.89|196.39|761
1614016500000|2021-02-22 17:55:00|197.88|196.38|196.94|195.44|198.36|196.86|196.45|194.95|834
1614016800000|2021-02-22 18:00:00|196.93|195.43|195.96|194.46|198.47|196.97|195.81|194.31|872
1614017100000|2021-02-22 18:05:00|195.98|194.48|196.39|194.89|197|195.5|194.49|192.99|912
1614017400000|2021-02-22 18:10:00|196.4|194.9|195.47|193.97|196.72|195.22|194.92|193.42|767
1614017700000|2021-02-22 18:15:00|195.46|193.96|198.76|197.26|198.76|197.26|195.31|193.81|828
1614018000000|2021-02-22 18:20:00|198.77|197.27|199.51|198.01|199.81|198.31|197.63|196.13|795
1614018300000|2021-02-22 18:25:00|199.5|198|200.12|198.62|200.82|199.32|198.94|197.44|789
1614018600000|2021-02-22 18:30:00|200.13|198.63|200.25|198.75|201.18|199.68|198.52|197.02|820
1614018900000|2021-02-22 18:35:00|200.24|198.74|200.55|199.05|200.92|199.42|200.01|198.51|742
1614019200000|2021-02-22 18:40:00|200.56|199.06|201.76|200.26|202.14|200.64|200.38|198.88|716
1614019500000|2021-02-22 18:45:00|201.8|200.3|200.64|199.14|202.1|200.6|200.61|199.11|717
1614019800000|2021-02-22 18:50:00|200.63|199.13|200.31|198.81|201.33|199.83|200.05|198.55|721
1614020100000|2021-02-22 18:55:00|200.29|198.79|201.31|199.81|201.49|199.99|200.2|198.7|656
1614020400000|2021-02-22 19:00:00|201.32|199.82|202.11|200.61|202.12|200.62|199.9|198.4|705
1614020700000|2021-02-22 19:05:00|202.1|200.6|201.84|200.34|202.43|200.93|201.62|200.12|629
1614021000000|2021-02-22 19:10:00|201.86|200.36|202.43|200.93|202.53|201.03|201.53|200.03|604
1614021300000|2021-02-22 19:15:00|202.41|200.91|201.86|200.36|203.07|201.57|201.86|200.36|514
1614021600000|2021-02-22 19:20:00|201.85|200.35|201.49|199.99|202.24|200.74|201.44|199.94|525
1614021900000|2021-02-22 19:25:00|201.51|200.01|201.98|200.48|202.74|201.24|201.14|199.64|602
1614022200000|2021-02-22 19:30:00|201.99|200.49|202.48|200.98|202.97|201.47|201.75|200.25|614
1614022500000|2021-02-22 19:35:00|202.47|200.97|203.32|201.82|203.58|202.08|202.44|200.94|571
1614022800000|2021-02-22 19:40:00|203.33|201.83|202.9|201.4|203.87|202.37|202.81|201.31|552
1614023100000|2021-02-22 19:45:00|202.95|201.45|202.11|200.61|203|201.5|201.98|200.48|637
1614023400000|2021-02-22 19:50:00|202.1|200.6|203.39|201.89|203.47|201.97|202.05|200.55|557
1614023700000|2021-02-22 19:55:00|203.38|201.88|203.43|201.93|203.95|202.45|202.9|201.4|619
1614024000000|2021-02-22 20:00:00|203.44|201.94|205.61|204.11|205.71|204.21|202.86|201.36|690
1614024300000|2021-02-22 20:05:00|205.65|204.15|206.42|204.92|206.85|205.35|205.31|203.81|675
1614024600000|2021-02-22 20:10:00|206.4|204.9|205.66|204.16|207|205.5|205.54|204.04|734
1614024900000|2021-02-22 20:15:00|205.68|204.18|207.21|205.71|207.21|205.71|205.32|203.82|710
1614025200000|2021-02-22 20:20:00|207.19|205.69|206.31|204.81|207.65|206.15|206.03|204.53|612
1614025500000|2021-02-22 20:25:00|206.28|204.78|206.68|205.18|207.07|205.57|205.82|204.32|695
1614025800000|2021-02-22 20:30:00|206.67|205.17|206.55|205.05|207.6|206.1|206.55|205.05|570
1614026100000|2021-02-22 20:35:00|206.54|205.04|205.96|204.46|206.55|205.05|205.77|204.27|575
1614026400000|2021-02-22 20:40:00|205.94|204.44|207.27|205.77|207.31|205.81|205.48|203.98|602
1614026700000|2021-02-22 20:45:00|207.28|205.78|207.72|206.22|207.85|206.35|206.64|205.14|578
1614027000000|2021-02-22 20:50:00|207.73|206.23|206.76|205.26|207.73|206.23|206.27|204.77|697
1614027300000|2021-02-22 20:55:00|206.77|205.27|205.45|203.95|206.93|205.43|205.39|203.89|687
1614027600000|2021-02-22 21:00:00|205.46|203.96|206.78|205.28|206.79|205.29|205.44|203.94|759
1614027900000|2021-02-22 21:05:00|206.76|205.26|208.01|206.51|208.46|206.96|206.55|205.05|629
1614028200000|2021-02-22 21:10:00|208|206.5|208.04|206.54|208.36|206.86|207.64|206.14|614
1614028500000|2021-02-22 21:15:00|208.03|206.53|208.38|206.88|208.44|206.94|207.79|206.29|552
1614028800000|2021-02-22 21:20:00|208.39|206.89|208.57|207.07|208.76|207.26|208.11|206.61|548
1614029100000|2021-02-22 21:25:00|208.6|207.1|208.71|207.21|209.15|207.65|208.44|206.94|408
1614029400000|2021-02-22 21:30:00|208.72|207.22|209.82|208.32|209.96|208.46|208.71|207.21|495
1614029700000|2021-02-22 21:35:00|209.83|208.33|209.64|208.14|210.38|208.88|208.69|207.19|660
1614030000000|2021-02-22 21:40:00|209.63|208.13|209.95|208.45|210.58|209.08|209.05|207.55|584
1614030300000|2021-02-22 21:45:00|209.93|208.43|210.54|209.04|210.54|209.04|209.93|208.43|576
1614030600000|2021-02-22 21:50:00|210.55|209.05|209.87|208.37|210.55|209.05|209.87|208.37|497
1614030900000|2021-02-22 21:55:00|209.88|208.38|210.43|208.93|210.51|209.01|209.68|208.18|406
1614031200000|2021-02-22 22:00:00|210.44|208.94|210.55|209.05|210.55|209.05|209.4|207.9|507
1614031500000|2021-02-22 22:05:00|210.53|209.03|209.39|207.89|210.58|209.08|209.27|207.77|404
1614031800000|2021-02-22 22:10:00|209.27|207.77|207.86|206.36|209.32|207.82|207.86|206.36|481
1614032100000|2021-02-22 22:15:00|207.87|206.37|208.18|206.68|208.71|207.21|207.87|206.37|360
1614032400000|2021-02-22 22:20:00|208.14|206.64|208.18|206.68|208.58|207.08|208.07|206.57|349
1614032700000|2021-02-22 22:25:00|208.17|206.67|207.39|205.89|208.19|206.69|207.39|205.89|363
1614033000000|2021-02-22 22:30:00|207.38|205.88|207.16|205.66|207.38|205.88|205.54|204.04|502
1614033300000|2021-02-22 22:35:00|207.15|205.65|206.18|204.68|207.25|205.75|206|204.5|489
1614033600000|2021-02-22 22:40:00|206.17|204.67|207.12|205.62|207.31|205.81|206.01|204.51|547
1614033900000|2021-02-22 22:45:00|207.11|205.61|206.63|205.13|207.39|205.89|206.58|205.08|425
1614034200000|2021-02-22 22:50:00|206.61|205.11|206.25|204.75|206.94|205.44|206.03|204.53|586
1614034500000|2021-02-22 22:55:00|206.26|204.76|206.64|205.14|206.98|205.48|206.23|204.73|638
1614034800000|2021-02-22 23:00:00|206.63|205.13|207.45|205.95|207.49|205.99|206.63|205.13|452
1614035100000|2021-02-22 23:05:00|207.46|205.96|207.14|205.64|207.84|206.34|206.96|205.46|545
1614035400000|2021-02-22 23:10:00|207.13|205.63|204.89|203.39|207.21|205.71|204.49|202.99|785
1614035700000|2021-02-22 23:15:00|204.9|203.4|202.92|201.42|205.14|203.64|202.87|201.37|768
1614036000000|2021-02-22 23:20:00|202.93|201.43|203.25|201.75|204.09|202.59|202.78|201.28|832
1614036300000|2021-02-22 23:25:00|203.28|201.78|203.74|202.24|204.35|202.85|203.22|201.72|634
1614036600000|2021-02-22 23:30:00|203.75|202.25|205.6|204.1|205.6|204.1|203.75|202.25|664
1614036900000|2021-02-22 23:35:00|205.59|204.09|208.06|206.56|208.06|206.56|205.59|204.09|691
1614037200000|2021-02-22 23:40:00|208.05|206.55|207.96|206.46|208.6|207.1|207.56|206.06|679
1614037500000|2021-02-22 23:45:00|207.95|206.45|208.35|206.85|208.52|207.02|207.86|206.36|645
1614037800000|2021-02-22 23:50:00|208.34|206.84|209.35|207.85|209.35|207.85|208.1|206.6|624
1614038100000|2021-02-22 23:55:00|209.34|207.84|208.96|207.46|209.44|207.94|208.33|206.83|655
1614038400000|2021-02-23 00:00:00|208.92|207.42|206.31|204.81|209.48|207.98|206.19|204.69|753
1614038700000|2021-02-23 00:05:00|206.21|204.71|204.04|202.54|206.24|204.74|204.04|202.54|736
1614039000000|2021-02-23 00:10:00|204.09|202.59|204.05|202.55|205.22|203.72|203.87|202.37|820
1614039300000|2021-02-23 00:15:00|204.1|202.6|203.7|202.2|204.74|203.24|203.52|202.02|785
1614039600000|2021-02-23 00:20:00|203.69|202.19|205.08|203.58|205.42|203.92|203.69|202.19|695
1614039900000|2021-02-23 00:25:00|205.11|203.61|204.23|202.73|205.6|204.1|204.06|202.56|658
1614040200000|2021-02-23 00:30:00|204.22|202.72|206.01|204.51|206.15|204.65|204.22|202.72|626
1614040500000|2021-02-23 00:35:00|206|204.5|206.56|205.06|207.13|205.63|205.95|204.45|566
1614040800000|2021-02-23 00:40:00|206.54|205.04|205.59|204.09|206.55|205.05|205.5|204|580
1614041100000|2021-02-23 00:45:00|205.58|204.08|205.14|203.64|205.74|204.24|204.87|203.37|602
1614041400000|2021-02-23 00:50:00|205.12|203.62|204.23|202.73|205.62|204.12|204.23|202.73|528
1614041700000|2021-02-23 00:55:00|204.22|202.72|203.99|202.49|204.69|203.19|203.89|202.39|602
1614042000000|2021-02-23 01:00:00|203.98|202.48|207.05|205.55|207.24|205.74|203.97|202.47|689
1614042300000|2021-02-23 01:05:00|207.03|205.53|205.45|203.95|207.07|205.57|204.59|203.09|696
1614042600000|2021-02-23 01:10:00|205.43|203.93|203.18|201.68|205.47|203.97|203.17|201.67|674
1614042900000|2021-02-23 01:15:00|203.16|201.66|203.52|202.02|203.99|202.49|203.02|201.52|730
1614043200000|2021-02-23 01:20:00|203.53|202.03|201.95|200.45|203.73|202.23|201.95|200.45|766
1614043500000|2021-02-23 01:25:00|201.96|200.46|200.47|198.97|202.14|200.64|200.18|198.68|870
1614043800000|2021-02-23 01:30:00|200.46|198.96|201.43|199.93|202.06|200.56|200.4|198.9|825
1614044100000|2021-02-23 01:35:00|201.47|199.97|201.96|200.46|202.6|201.1|201.11|199.61|777
1614044400000|2021-02-23 01:40:00|201.93|200.43|202.33|200.83|202.49|200.99|201.26|199.76|687
1614044700000|2021-02-23 01:45:00|202.35|200.85|199.74|198.24|202.68|201.18|199.65|198.15|804
1614045000000|2021-02-23 01:50:00|199.71|198.21|200.32|198.82|201|199.5|199.64|198.14|876
1614045300000|2021-02-23 01:55:00|200.34|198.84|199.44|197.94|200.55|199.05|198.5|197|900
1614045600000|2021-02-23 02:00:00|199.49|197.99|199.79|198.29|201.37|199.87|198.71|197.21|856
1614045900000|2021-02-23 02:05:00|199.78|198.28|201.3|199.8|201.54|200.04|199.63|198.13|902
1614046200000|2021-02-23 02:10:00|201.34|199.84|201.75|200.25|201.85|200.35|200.28|198.78|810
1614046500000|2021-02-23 02:15:00|201.77|200.27|201.97|200.47|202.59|201.09|201.04|199.54|847
1614046800000|2021-02-23 02:20:00|201.96|200.46|200.43|198.93|202.23|200.73|200.14|198.64|801
1614047100000|2021-02-23 02:25:00|200.45|198.95|199.76|198.26|200.61|199.11|199.43|197.93|819
1614047400000|2021-02-23 02:30:00|199.75|198.25|199.86|198.36|201.39|199.89|199.67|198.17|823
1614047700000|2021-02-23 02:35:00|199.87|198.37|198.31|196.81|200.98|199.48|198|196.5|838
1614048000000|2021-02-23 02:40:00|198.32|196.82|196.59|195.09|198.46|196.96|196.35|194.85|813
1614048300000|2021-02-23 02:45:00|196.6|195.1|197.47|195.97|198.09|196.59|195.91|194.41|871
1614048600000|2021-02-23 02:50:00|197.49|195.99|197.12|195.62|197.86|196.36|195.9|194.4|905
1614048900000|2021-02-23 02:55:00|197.13|195.63|195.51|194.01|197.32|195.82|194.35|192.85|877
1614049200000|2021-02-23 03:00:00|195.49|193.99|199.6|198.1|199.61|198.11|195.49|193.99|846
1614049500000|2021-02-23 03:05:00|199.62|198.12|200.41|198.91|200.94|199.44|199.46|197.96|828
1614049800000|2021-02-23 03:10:00|200.46|198.96|200.56|199.06|201.52|200.02|200.17|198.67|839
1614050100000|2021-02-23 03:15:00|200.57|199.07|200.88|199.38|201.19|199.69|200.51|199.01|700
1614050400000|2021-02-23 03:20:00|200.87|199.37|198.96|197.46|200.87|199.37|198.86|197.36|795
1614050700000|2021-02-23 03:25:00|198.97|197.47|197.44|195.94|199.15|197.65|197.12|195.62|859
1614051000000|2021-02-23 03:30:00|197.47|195.97|194.55|193.05|198.19|196.69|194.51|193.01|903
1614051300000|2021-02-23 03:35:00|194.49|192.99|196.18|194.68|196.65|195.15|193.4|191.9|893
1614051600000|2021-02-23 03:40:00|196.19|194.69|196.16|194.66|197.02|195.52|195.17|193.67|874
1614051900000|2021-02-23 03:45:00|196.15|194.65|197.86|196.36|198.06|196.56|196.09|194.59|771
1614052200000|2021-02-23 03:50:00|197.89|196.39|199.12|197.62|199.23|197.73|197.88|196.38|763
1614052500000|2021-02-23 03:55:00|199.11|197.61|196.47|194.97|199.18|197.68|196.2|194.7|737
1614052800000|2021-02-23 04:00:00|196.45|194.95|196.22|194.72|198.04|196.54|195.99|194.49|908
1614053100000|2021-02-23 04:05:00|196.23|194.73|196.27|194.77|196.27|194.77|194.7|193.2|877
1614053400000|2021-02-23 04:10:00|196.28|194.78|197.7|196.2|197.9|196.4|195.44|193.94|710
1614053700000|2021-02-23 04:15:00|197.72|196.22|197.15|195.65|199.16|197.66|197.14|195.64|784
1614054000000|2021-02-23 04:20:00|197.16|195.66|197.02|195.52|198.55|197.05|196.89|195.39|813
1614054300000|2021-02-23 04:25:00|197.04|195.54|196|194.5|198.02|196.52|195.87|194.37|847
1614054600000|2021-02-23 04:30:00|196.09|194.59|194.44|192.94|196.93|195.43|194.44|192.94|787
1614054900000|2021-02-23 04:35:00|194.34|192.84|191.68|190.18|194.88|193.38|191.2|189.7|897
1614055200000|2021-02-23 04:40:00|191.66|190.16|192.19|190.69|193.13|191.63|190.76|189.26|951
1614055500000|2021-02-23 04:45:00|192.2|190.7|190.98|189.48|192.28|190.78|188.78|187.28|798
1614055800000|2021-02-23 04:50:00|190.97|189.47|191.72|190.22|191.72|190.22|187.11|185.61|905
1614056100000|2021-02-23 04:55:00|191.73|190.23|193|191.5|193.04|191.54|190.51|189.01|930
1614056400000|2021-02-23 05:00:00|192.99|191.49|189.56|188.06|193|191.5|187.56|186.06|937
1614056700000|2021-02-23 05:05:00|189.63|188.13|188.64|187.14|191.65|190.15|188.09|186.59|1040
1614057000000|2021-02-23 05:10:00|188.68|187.18|187.37|185.87|189.17|187.67|186.69|185.19|967
1614057300000|2021-02-23 05:15:00|187.41|185.91|187.65|186.15|189.52|188.02|186.63|185.13|946
1614057600000|2021-02-23 05:20:00|187.66|186.16|185.3|183.8|188.22|186.72|184.85|183.35|949
1614057900000|2021-02-23 05:25:00|185.31|183.81|185.91|184.41|186.05|184.55|182.44|180.94|939
1614058200000|2021-02-23 05:30:00|185.84|184.34|188.13|186.63|188.18|186.68|182.54|181.04|979
1614058500000|2021-02-23 05:35:00|188.16|186.66|188.98|187.48|191.04|189.54|187.57|186.07|957
1614058800000|2021-02-23 05:40:00|188.97|187.47|188.85|187.35|189.93|188.43|187.54|186.04|905
1614059100000|2021-02-23 05:45:00|188.87|187.37|191.5|190|191.88|190.38|188.4|186.9|905
1614059400000|2021-02-23 05:50:00|191.49|189.99|191.16|189.66|192.09|190.59|190.32|188.82|857
1614059700000|2021-02-23 05:55:00|191.17|189.67|189.82|188.32|191.5|190|189.77|188.27|777
1614060000000|2021-02-23 06:00:00|189.79|188.29|189.37|187.87|189.79|188.29|186.67|185.17|938
1614060300000|2021-02-23 06:05:00|189.35|187.85|191.72|190.22|192.13|190.63|188.21|186.71|923
1614060600000|2021-02-23 06:10:00|191.73|190.23|193.69|192.19|193.83|192.33|191.06|189.56|820
1614060900000|2021-02-23 06:15:00|193.7|192.2|194.61|193.11|195.03|193.53|192.87|191.37|838
1614061200000|2021-02-23 06:20:00|194.6|193.1|193.42|191.92|195.78|194.28|193.37|191.87|882
1614061500000|2021-02-23 06:25:00|193.38|191.88|193.38|191.88|194.82|193.32|192.53|191.03|835
1614061800000|2021-02-23 06:30:00|193.37|191.87|192.88|191.38|194.11|192.61|192.65|191.15|801
1614062100000|2021-02-23 06:35:00|192.8|191.3|190.62|189.12|192.89|191.39|190.47|188.97|785
1614062400000|2021-02-23 06:40:00|190.64|189.14|190.39|188.89|191.7|190.2|189.7|188.2|805
1614062700000|2021-02-23 06:45:00|190.4|188.9|189.74|188.24|191.16|189.66|188.93|187.43|879
1614063000000|2021-02-23 06:50:00|189.72|188.22|188.15|186.65|190.3|188.8|187.83|186.33|804
1614063300000|2021-02-23 06:55:00|188.2|186.7|187.35|185.85|188.99|187.49|187.23|185.73|854
1614063600000|2021-02-23 07:00:00|187.31|185.81|190.14|188.64|190.21|188.71|186.07|184.57|873
1614063900000|2021-02-23 07:05:00|190.11|188.61|190.08|188.58|191.16|189.66|189.97|188.47|735
1614064200000|2021-02-23 07:10:00|190.09|188.59|187.83|186.33|190.1|188.6|187.81|186.31|797
1614064500000|2021-02-23 07:15:00|187.84|186.34|189.83|188.33|189.88|188.38|187.18|185.68|812
1614064800000|2021-02-23 07:20:00|189.85|188.35|188.16|186.66|190.1|188.6|187.39|185.89|793
1614065100000|2021-02-23 07:25:00|188.15|186.65|189.04|187.54|189.41|187.91|187.47|185.97|799
1614065400000|2021-02-23 07:30:00|189.05|187.55|190.65|189.15|190.99|189.49|188.25|186.75|761
1614065700000|2021-02-23 07:35:00|190.67|189.17|189.32|187.82|190.7|189.2|188.97|187.47|708
1614066000000|2021-02-23 07:40:00|189.29|187.79|191.04|189.54|191.3|189.8|189.29|187.79|676
1614066300000|2021-02-23 07:45:00|191.06|189.56|190.41|188.91|191.48|189.98|190|188.5|730
1614066600000|2021-02-23 07:50:00|190.42|188.92|190.45|188.95|190.86|189.36|189.86|188.36|666
1614066900000|2021-02-23 07:55:00|190.46|188.96|190.18|188.68|190.88|189.38|189.88|188.38|689
1614067200000|2021-02-23 08:00:00|190.15|188.65|188.03|186.53|191.28|189.78|187.33|185.83|856
1614067500000|2021-02-23 08:05:00|188.01|186.51|186.12|184.62|188.44|186.94|185.76|184.26|891
1614067800000|2021-02-23 08:10:00|186.13|184.63|183.69|182.19|186.3|184.8|183.04|181.54|981
1614068100000|2021-02-23 08:15:00|183.73|182.23|182.62|181.12|184.46|182.96|181.48|179.98|712
1614068400000|2021-02-23 08:20:00|182.61|181.11|181.88|180.38|185.25|183.75|181.76|180.26|954
1614068700000|2021-02-23 08:25:00|181.87|180.37|178.46|176.96|182.92|181.42|178.18|176.68|928
1614069000000|2021-02-23 08:30:00|178.29|176.79|181.25|179.75|182.2|180.7|177.82|176.32|971
1614069300000|2021-02-23 08:35:00|181.18|179.68|181.78|180.28|182.34|180.84|179.5|178|934
1614069600000|2021-02-23 08:40:00|181.79|180.29|176.86|175.36|181.91|180.41|176.85|175.35|969
1614069900000|2021-02-23 08:45:00|176.88|175.38|176.64|175.14|179.21|177.71|176.02|174.52|957
1614070200000|2021-02-23 08:50:00|176.62|175.12|175.83|174.33|178.58|177.08|175.45|173.95|931
1614070500000|2021-02-23 08:55:00|175.81|174.31|167.31|165.81|175.88|174.38|167.28|165.78|939
1614070800000|2021-02-23 09:00:00|167.18|165.68|172.13|170.63|172.77|171.27|166.81|165.31|1005
1614071100000|2021-02-23 09:05:00|172.05|170.55|164.53|163.03|172.06|170.56|164.53|163.03|979
1614071400000|2021-02-23 09:10:00|164.54|163.04|168.18|166.68|168.2|166.7|159.19|157.69|922
1614071700000|2021-02-23 09:15:00|168.16|166.66|174.12|172.62|174.25|172.75|167.51|166.01|980
1614072000000|2021-02-23 09:20:00|174.11|172.61|174.41|172.91|177.52|176.02|172.06|170.56|993
1614072300000|2021-02-23 09:25:00|174.36|172.86|176.16|174.66|177.14|175.64|174|172.5|1002
1614072600000|2021-02-23 09:30:00|176.14|174.64|177.99|176.49|178.55|177.05|173.71|172.21|1011
1614072900000|2021-02-23 09:35:00|177.86|176.36|175.54|174.04|178.46|176.96|174.28|172.78|948
1614073200000|2021-02-23 09:40:00|175.55|174.05|175.02|173.52|175.69|174.19|173.19|171.69|972
1614073500000|2021-02-23 09:45:00|174.99|173.49|175.44|173.94|175.89|174.39|172.6|171.1|922
1614073800000|2021-02-23 09:50:00|175.46|173.96|175.85|174.35|176.63|175.13|174.93|173.43|951
1614074100000|2021-02-23 09:55:00|175.88|174.38|176.58|175.08|176.87|175.37|175.3|173.8|848
1614074400000|2021-02-23 10:00:00|176.59|175.09|178.99|177.49|179.01|177.51|175.88|174.38|907
1614074700000|2021-02-23 10:05:00|179|177.5|179.74|178.24|179.74|178.24|178.5|177|807
1614075000000|2021-02-23 10:10:00|179.75|178.25|177.6|176.1|179.75|178.25|177.57|176.07|781
1614075300000|2021-02-23 10:15:00|177.62|176.12|174.85|173.35|177.86|176.36|174.55|173.05|831
1614075600000|2021-02-23 10:20:00|174.84|173.34|176.77|175.27|176.79|175.29|174.01|172.51|813
1614075900000|2021-02-23 10:25:00|176.78|175.28|174.92|173.42|177.31|175.81|174.89|173.39|762
1614076200000|2021-02-23 10:30:00|174.93|173.43|171.55|170.05|175.03|173.53|171.25|169.75|937
1614076500000|2021-02-23 10:35:00|171.5|170|169.17|167.67|173.33|171.83|169.11|167.61|924
1614076800000|2021-02-23 10:40:00|169.16|167.66|173.15|171.65|173.22|171.72|168.9|167.4|931
1614077100000|2021-02-23 10:45:00|173.16|171.66|171.59|170.09|174.22|172.72|171.28|169.78|908
1614077400000|2021-02-23 10:50:00|171.63|170.13|171.38|169.88|172.84|171.34|170.12|168.62|915
1614077700000|2021-02-23 10:55:00|171.4|169.9|173.58|172.08|173.58|172.08|170.78|169.28|850
1614078000000|2021-02-23 11:00:00|173.59|172.09|175.5|174|175.76|174.26|172.53|171.03|822
1614078300000|2021-02-23 11:05:00|175.51|174.01|175.84|174.34|176.36|174.86|174.48|172.98|831
1614078600000|2021-02-23 11:10:00|175.78|174.28|174.97|173.47|175.87|174.37|174.51|173.01|740
1614078900000|2021-02-23 11:15:00|174.95|173.45|172.15|170.65|175.07|173.57|171.67|170.17|844
1614079200000|2021-02-23 11:20:00|172.16|170.66|169.8|168.3|172.22|170.72|169.65|168.15|874
1614079500000|2021-02-23 11:25:00|169.75|168.25|170.94|169.44|171.41|169.91|168.21|166.71|913
1614079800000|2021-02-23 11:30:00|170.99|169.49|168.01|166.51|171.52|170.02|167.88|166.38|871
1614080100000|2021-02-23 11:35:00|168|166.5|164.92|163.42|168.85|167.35|162.83|161.33|957
1614080400000|2021-02-23 11:40:00|164.9|163.4|161.7|160.2|165.93|164.43|161.54|160.04|974
1614080700000|2021-02-23 11:45:00|161.69|160.19|165.99|164.49|166.07|164.57|160.23|158.73|945
1614081000000|2021-02-23 11:50:00|165.98|164.48|166.01|164.51|167.86|166.36|164.81|163.31|959
1614081300000|2021-02-23 11:55:00|165.97|164.47|169.61|168.11|169.8|168.3|165.91|164.41|943
1614081600000|2021-02-23 12:00:00|169.42|167.92|170.66|169.16|171.19|169.69|167.97|166.47|945
1614081900000|2021-02-23 12:05:00|170.67|169.17|169.44|167.94|171.19|169.69|168.7|167.2|918
1614082200000|2021-02-23 12:10:00|169.45|167.95|171.93|170.43|171.97|170.47|169.07|167.57|967
1614082500000|2021-02-23 12:15:00|171.86|170.36|174.52|173.02|174.99|173.49|171.66|170.16|941
1614082800000|2021-02-23 12:20:00|174.48|172.98|173.68|172.18|175.52|174.02|173.17|171.67|872
1614083100000|2021-02-23 12:25:00|173.69|172.19|170.77|169.27|173.82|172.32|170.72|169.22|827
1614083400000|2021-02-23 12:30:00|170.7|169.2|168.62|167.12|171.02|169.52|165.92|164.42|906
1614083700000|2021-02-23 12:35:00|168.56|167.06|177.32|175.82|177.39|175.89|167.53|166.03|926
1614084000000|2021-02-23 12:40:00|177.26|175.76|173.06|171.56|177.26|175.76|172.58|171.08|973
1614084300000|2021-02-23 12:45:00|173.15|171.65|177.37|175.87|177.78|176.28|173.15|171.65|873
1614084600000|2021-02-23 12:50:00|177.38|175.88|178.46|176.96|179.44|177.94|175.87|174.37|936
1614084900000|2021-02-23 12:55:00|178.44|176.94|177.25|175.75|180.43|178.93|177.17|175.67|911
1614085200000|2021-02-23 13:00:00|177.27|175.77|179.49|177.99|179.5|178|176.01|174.51|874
1614085500000|2021-02-23 13:05:00|179.5|178|179.03|177.53|179.54|178.04|177.32|175.82|831
1614085800000|2021-02-23 13:10:00|179.01|177.51|180.86|179.36|180.86|179.36|178.16|176.66|813
1614086100000|2021-02-23 13:15:00|180.92|179.42|179.75|178.25|181.94|180.44|179.33|177.83|891
1614086400000|2021-02-23 13:20:00|179.77|178.27|178.17|176.67|180.57|179.07|177.81|176.31|869
1614086700000|2021-02-23 13:25:00|178.18|176.68|178.86|177.36|178.95|177.45|176.75|175.25|821
1614087000000|2021-02-23 13:30:00|178.87|177.37|179.66|178.16|179.86|178.36|177.2|175.7|830
1614087300000|2021-02-23 13:35:00|179.71|178.21|177.61|176.11|180.24|178.74|177.6|176.1|804
1614087600000|2021-02-23 13:40:00|177.6|176.1|175.44|173.94|177.85|176.35|175.23|173.73|801
1614087900000|2021-02-23 13:45:00|175.43|173.93|178|176.5|178.08|176.58|175.43|173.93|786
1614088200000|2021-02-23 13:50:00|178.01|176.51|178.64|177.14|178.81|177.31|177.61|176.11|790
1614088500000|2021-02-23 13:55:00|178.67|177.17|178.28|176.78|179|177.5|177.12|175.62|790
1614088800000|2021-02-23 14:00:00|178.29|176.79|178.43|176.93|178.72|177.22|177.6|176.1|606
1614089100000|2021-02-23 14:05:00|178.44|176.94|180.42|178.92|180.44|178.94|178.38|176.88|561
1614089400000|2021-02-23 14:10:00|180.44|178.94|179.82|178.32|180.53|179.03|179.58|178.08|536
1614089700000|2021-02-23 14:15:00|179.83|178.33|178.69|177.19|179.84|178.34|178.66|177.16|435
1614090000000|2021-02-23 14:20:00|178.68|177.18|177.66|176.16|178.85|177.35|177.3|175.8|435
1614090300000|2021-02-23 14:25:00|177.65|176.15|176.91|175.41|178.23|176.73|176.81|175.31|472
1614090600000|2021-02-23 14:30:00|176.95|175.45|176.09|174.59|177.83|176.33|176.08|174.58|488
1614090900000|2021-02-23 14:35:00|176.08|174.58|172.55|171.05|176.17|174.67|172.55|171.05|519
1614091200000|2021-02-23 14:40:00|172.56|171.06|169.52|168.02|174.06|172.56|169.52|168.02|558
1614091500000|2021-02-23 14:45:00|169.51|168.01|168.44|166.94|172.48|170.98|168.44|166.94|669
1614091800000|2021-02-23 14:50:00|168.49|166.99|170.12|168.62|170.2|168.7|167.02|165.52|657
1614092100000|2021-02-23 14:55:00|170.14|168.64|171.26|169.76|172.44|170.94|169.87|168.37|611
1614092400000|2021-02-23 15:00:00|171.29|169.79|175.71|174.21|175.71|174.21|169.51|168.01|620
1614092700000|2021-02-23 15:05:00|175.75|174.25|176.7|175.2|178.4|176.9|175.36|173.86|720
1614093000000|2021-02-23 15:10:00|176.68|175.18|175.69|174.19|177.82|176.32|175.69|174.19|657
1614093300000|2021-02-23 15:15:00|175.7|174.2|176.89|175.39|177.11|175.61|174|172.5|662
1614093600000|2021-02-23 15:20:00|176.93|175.43|177.64|176.14|178.49|176.99|176.93|175.43|637
1614093900000|2021-02-23 15:25:00|177.65|176.15|177.57|176.07|178.24|176.74|176.92|175.42|600
1614094200000|2021-02-23 15:30:00|177.56|176.06|176.96|175.46|177.56|176.06|175.34|173.84|673
1614094500000|2021-02-23 15:35:00|177|175.5|178.7|177.2|178.83|177.33|176.93|175.43|601
1614094800000|2021-02-23 15:40:00|178.69|177.19|179.24|177.74|179.52|178.02|178.24|176.74|584
1614095100000|2021-02-23 15:45:00|179.21|177.71|178.58|177.08|180.34|178.84|178.42|176.92|640
1614095400000|2021-02-23 15:50:00|178.55|177.05|178.76|177.26|180.2|178.7|178.09|176.59|637
1614095700000|2021-02-23 15:55:00|178.77|177.27|178.15|176.65|178.77|177.27|176.77|175.27|670
1614096000000|2021-02-23 16:00:00|178.16|176.66|180.88|179.38|180.88|179.38|176.81|175.31|649
1614096300000|2021-02-23 16:05:00|180.92|179.42|179.2|177.7|181.47|179.97|179.16|177.66|698
1614096600000|2021-02-23 16:10:00|179.15|177.65|178.35|176.85|179.2|177.7|177.54|176.04|652
1614096900000|2021-02-23 16:15:00|178.36|176.86|176.32|174.82|179.94|178.44|176.04|174.54|703
1614097200000|2021-02-23 16:20:00|176.33|174.83|175.03|173.53|176.34|174.84|174.99|173.49|706
1614097500000|2021-02-23 16:25:00|175.05|173.55|177.27|175.77|177.31|175.81|174.1|172.6|685
1614097800000|2021-02-23 16:30:00|177.25|175.75|176.66|175.16|178.11|176.61|175.23|173.73|696
1614098100000|2021-02-23 16:35:00|176.6|175.1|174.94|173.44|177.78|176.28|174.79|173.29|685
1614098400000|2021-02-23 16:40:00|174.95|173.45|174.16|172.66|175.58|174.08|173.46|171.96|693
1614098700000|2021-02-23 16:45:00|174.19|172.69|173.92|172.42|176.44|174.94|173.92|172.42|685
1614099000000|2021-02-23 16:50:00|173.97|172.47|175.34|173.84|175.34|173.84|173.78|172.28|653
1614099300000|2021-02-23 16:55:00|175.35|173.85|173.74|172.24|175.65|174.15|173.45|171.95|680
1614099600000|2021-02-23 17:00:00|173.73|172.23|174.7|173.2|175.45|173.95|173.17|171.67|669
1614099900000|2021-02-23 17:05:00|174.74|173.24|173.28|171.78|175.83|174.33|172.95|171.45|668
1614100200000|2021-02-23 17:10:00|173.33|171.83|171.81|170.31|173.41|171.91|171.65|170.15|667
1614100500000|2021-02-23 17:15:00|171.83|170.33|175.25|173.75|175.34|173.84|171.67|170.17|717
1614100800000|2021-02-23 17:20:00|175.38|173.88|174.62|173.12|175.38|173.88|174.06|172.56|641
1614101100000|2021-02-23 17:25:00|174.61|173.11|175.38|173.88|175.94|174.44|174.61|173.11|603
1614101400000|2021-02-23 17:30:00|175.37|173.87|175.52|174.02|176.66|175.16|175.22|173.72|635
1614101700000|2021-02-23 17:35:00|175.5|174|174.54|173.04|175.57|174.07|174.45|172.95|686
1614102000000|2021-02-23 17:40:00|174.56|173.06|172.03|170.53|174.61|173.11|171.63|170.13|767
1614102300000|2021-02-23 17:45:00|172.04|170.54|171.81|170.31|172.04|170.54|170.38|168.88|820
1614102600000|2021-02-23 17:50:00|171.83|170.33|170.95|169.45|172.07|170.57|170.32|168.82|853
1614102900000|2021-02-23 17:55:00|170.94|169.44|169.01|167.51|171.12|169.62|168.75|167.25|829
1614103200000|2021-02-23 18:00:00|169|167.5|170.43|168.93|171.45|169.95|168.74|167.24|866
1614103500000|2021-02-23 18:05:00|170.42|168.92|169.06|167.56|171.22|169.72|169.05|167.55|679
1614103800000|2021-02-23 18:10:00|169.05|167.55|167.5|166|169.07|167.57|167.47|165.97|893
1614104100000|2021-02-23 18:15:00|167.49|165.99|169.22|167.72|170.04|168.54|167.49|165.99|891
1614104400000|2021-02-23 18:20:00|169.21|167.71|170.98|169.48|171.48|169.98|168.73|167.23|885
1614104700000|2021-02-23 18:25:00|170.97|169.47|171.32|169.82|171.6|170.1|170.64|169.14|771
1614105000000|2021-02-23 18:30:00|171.33|169.83|170.95|169.45|171.62|170.12|170.3|168.8|704
1614105300000|2021-02-23 18:35:00|170.94|169.44|171.65|170.15|171.65|170.15|170.9|169.4|686
1614105600000|2021-02-23 18:40:00|171.66|170.16|170.82|169.32|171.69|170.19|169.74|168.24|696
1614105900000|2021-02-23 18:45:00|170.81|169.31|170.89|169.39|171.52|170.02|170.01|168.51|769
1614106200000|2021-02-23 18:50:00|170.83|169.33|168.17|166.67|170.83|169.33|167.87|166.37|849
1614106500000|2021-02-23 18:55:00|168.15|166.65|167.89|166.39|168.62|167.12|167.3|165.8|832
1614106800000|2021-02-23 19:00:00|167.86|166.36|168.04|166.54|168.63|167.13|167.27|165.77|881
1614107100000|2021-02-23 19:05:00|167.98|166.48|169.96|168.46|170.07|168.57|167.94|166.44|815
1614107400000|2021-02-23 19:10:00|169.86|168.36|170.18|168.68|171.04|169.54|169.81|168.31|723
1614107700000|2021-02-23 19:15:00|170.16|168.66|167.69|166.19|170.18|168.68|167.69|166.19|687
1614108000000|2021-02-23 19:20:00|167.68|166.18|167.77|166.27|168.56|167.06|166.88|165.38|853
1614108300000|2021-02-23 19:25:00|167.78|166.28|167.83|166.33|168.19|166.69|166.86|165.36|777
1614108600000|2021-02-23 19:30:00|167.82|166.32|165.09|163.59|167.82|166.32|164.55|163.05|831
1614108900000|2021-02-23 19:35:00|165.07|163.57|164.45|162.95|166.99|165.49|164.06|162.56|892
1614109200000|2021-02-23 19:40:00|164.44|162.94|162.6|161.1|165.08|163.58|161.75|160.25|869
1614109500000|2021-02-23 19:45:00|162.62|161.12|162.58|161.08|165.2|163.7|161.94|160.44|915
1614109800000|2021-02-23 19:50:00|162.57|161.07|164.37|162.87|164.88|163.38|162.48|160.98|925
1614110100000|2021-02-23 19:55:00|164.38|162.88|163.02|161.52|165.6|164.1|163.02|161.52|886
1614110400000|2021-02-23 20:00:00|162.99|161.49|165.95|164.45|166.21|164.71|161.47|159.97|941
1614110700000|2021-02-23 20:05:00|165.94|164.44|166.38|164.88|166.94|165.44|165.46|163.96|862
1614111000000|2021-02-23 20:10:00|166.32|164.82|163.78|162.28|166.84|165.34|163.66|162.16|797
1614111300000|2021-02-23 20:15:00|163.79|162.29|164.75|163.25|164.96|163.46|162.03|160.53|883
1614111600000|2021-02-23 20:20:00|164.9|163.4|168.12|166.62|168.47|166.97|164.86|163.36|937
1614111900000|2021-02-23 20:25:00|168.13|166.63|168.11|166.61|168.48|166.98|166.76|165.26|861
1614112200000|2021-02-23 20:30:00|168.2|166.7|169.06|167.56|169.64|168.14|167.68|166.18|899
1614112500000|2021-02-23 20:35:00|169.07|167.57|168.84|167.34|169.46|167.96|168.31|166.81|827
1614112800000|2021-02-23 20:40:00|168.81|167.31|169.31|167.81|169.5|168|168.18|166.68|768
1614113100000|2021-02-23 20:45:00|169.44|167.94|170.27|168.77|170.46|168.96|169|167.5|751
1614113400000|2021-02-23 20:50:00|170.25|168.75|170.46|168.96|170.66|169.16|169.83|168.33|673
1614113700000|2021-02-23 20:55:00|170.47|168.97|170.45|168.95|170.77|169.27|169.88|168.38|693
1614114000000|2021-02-23 21:00:00|170.47|168.97|171.87|170.37|172.39|170.89|170.44|168.94|802
1614114300000|2021-02-23 21:05:00|171.9|170.4|169.84|168.34|171.9|170.4|169.7|168.2|769
1614114600000|2021-02-23 21:10:00|169.83|168.33|171.53|170.03|171.58|170.08|169.02|167.52|872
1614114900000|2021-02-23 21:15:00|171.49|169.99|173.09|171.59|173.09|171.59|171.45|169.95|773
1614115200000|2021-02-23 21:20:00|173.12|171.62|173.33|171.83|174.58|173.08|172.99|171.49|806
1614115500000|2021-02-23 21:25:00|173.32|171.82|174.25|172.75|174.49|172.99|173.12|171.62|791
1614115800000|2021-02-23 21:30:00|174.24|172.74|174.27|172.77|174.39|172.89|172.84|171.34|711
1614116100000|2021-02-23 21:35:00|174.26|172.76|174.95|173.45|175.04|173.54|174.12|172.62|613
1614116400000|2021-02-23 21:40:00|174.96|173.46|175.24|173.74|175.43|173.93|174.29|172.79|552
1614116700000|2021-02-23 21:45:00|175.25|173.75|174.46|172.96|175.61|174.11|174.46|172.96|618
1614117000000|2021-02-23 21:50:00|174.42|172.92|173.6|172.1|174.82|173.32|173.48|171.98|673
1614117300000|2021-02-23 21:55:00|173.59|172.09|174.17|172.67|174.85|173.35|173.58|172.08|616
1614117600000|2021-02-23 22:00:00|174.18|172.68|174.37|172.87|175.21|173.71|173.96|172.46|546
1614117900000|2021-02-23 22:05:00|174.36|172.86|176.31|174.81|176.47|174.97|173.86|172.36|550
1614118200000|2021-02-23 22:10:00|176.3|174.8|176.49|174.99|176.92|175.42|176.26|174.76|375
1614118500000|2021-02-23 22:15:00|176.5|175|177.13|175.63|177.14|175.64|175.99|174.49|409
1614118800000|2021-02-23 22:20:00|177.14|175.64|175.47|173.97|177.14|175.64|175.39|173.89|387
1614119100000|2021-02-23 22:25:00|175.46|173.96|174.57|173.07|175.46|173.96|174.01|172.51|411
1614119400000|2021-02-23 22:30:00|174.58|173.08|174.3|172.8|175.11|173.61|174.03|172.53|432
1614119700000|2021-02-23 22:35:00|174.31|172.81|174.27|172.77|174.47|172.97|173.75|172.25|490
1614120000000|2021-02-23 22:40:00|174.26|172.76|174.25|172.75|174.44|172.94|173.65|172.15|432
1614120300000|2021-02-23 22:45:00|174.26|172.76|174.8|173.3|175.48|173.98|174.25|172.75|586
1614120600000|2021-02-23 22:50:00|174.81|173.31|176.41|174.91|177.04|175.54|174.57|173.07|567
1614120900000|2021-02-23 22:55:00|176.42|174.92|176.28|174.78|176.72|175.22|175.22|173.72|651
1614121200000|2021-02-23 23:00:00|176.27|174.77|175.27|173.77|176.82|175.32|175.08|173.58|616
1614121500000|2021-02-23 23:05:00|175.26|173.76|174.57|173.07|175.61|174.11|174.1|172.6|485
1614121800000|2021-02-23 23:10:00|174.58|173.08|175.84|174.34|175.84|174.34|174.58|173.08|456
1614122100000|2021-02-23 23:15:00|175.88|174.38|175.45|173.95|177.62|176.12|175.4|173.9|690
1614122400000|2021-02-23 23:20:00|175.47|173.97|174.17|172.67|175.53|174.03|173.95|172.45|689
1614122700000|2021-02-23 23:25:00|174.18|172.68|174.6|173.1|174.65|173.15|173.26|171.76|788
1614123000000|2021-02-23 23:30:00|174.63|173.13|177.3|175.8|177.31|175.81|173.94|172.44|764
1614123300000|2021-02-23 23:35:00|177.24|175.74|176.75|175.25|177.24|175.74|175.93|174.43|772
1614123600000|2021-02-23 23:40:00|176.74|175.24|175.36|173.86|176.84|175.34|174.74|173.24|722
1614123900000|2021-02-23 23:45:00|175.24|173.74|175.57|174.07|176.25|174.75|175.14|173.64|646
1614124200000|2021-02-23 23:50:00|175.54|174.04|175.82|174.32|176.03|174.53|174.88|173.38|644
1614124500000|2021-02-23 23:55:00|175.83|174.33|178.3|176.8|178.46|176.96|175.83|174.33|670
1614124800000|2021-02-24 00:00:00|178.24|176.74|175.9|174.4|178.69|177.19|175.74|174.24|770
1614125100000|2021-02-24 00:05:00|175.84|174.34|175.27|173.77|176.27|174.77|174.78|173.28|824
1614125400000|2021-02-24 00:10:00|175.28|173.78|173.75|172.25|175.35|173.85|173.69|172.19|864
1614125700000|2021-02-24 00:15:00|173.77|172.27|172.84|171.34|173.77|172.27|172.1|170.6|901
1614126000000|2021-02-24 00:20:00|172.83|171.33|170.18|168.68|172.85|171.35|169.83|168.33|959
1614126300000|2021-02-24 00:25:00|170.19|168.69|171.05|169.55|171.47|169.97|170.17|168.67|902
1614126600000|2021-02-24 00:30:00|171.04|169.54|174.03|172.53|174.17|172.67|170.95|169.45|863
1614126900000|2021-02-24 00:35:00|174.05|172.55|174.58|173.08|174.89|173.39|173.62|172.12|860
1614127200000|2021-02-24 00:40:00|174.57|173.07|173.42|171.92|174.99|173.49|173.07|171.57|858
1614127500000|2021-02-24 00:45:00|173.41|171.91|172.99|171.49|174.49|172.99|172.67|171.17|826
1614127800000|2021-02-24 00:50:00|173|171.5|175.3|173.8|175.43|173.93|172.81|171.31|839
1614128100000|2021-02-24 00:55:00|175.31|173.81|176.56|175.06|176.66|175.16|175.08|173.58|794
1614128400000|2021-02-24 01:00:00|176.55|175.05|176.25|174.75|176.97|175.47|176.09|174.59|784
1614128700000|2021-02-24 01:05:00|176.24|174.74|177.23|175.73|177.42|175.92|176.21|174.71|821
1614129000000|2021-02-24 01:10:00|177.24|175.74|176.69|175.19|177.4|175.9|176.25|174.75|715
1614129300000|2021-02-24 01:15:00|176.67|175.17|177.99|176.49|178.15|176.65|176.63|175.13|647
1614129600000|2021-02-24 01:20:00|178|176.5|179.77|178.27|179.77|178.27|177.45|175.95|795
1614129900000|2021-02-24 01:25:00|179.79|178.29|180.21|178.71|180.72|179.22|179.41|177.91|816
1614130200000|2021-02-24 01:30:00|180.24|178.74|179.26|177.76|180.69|179.19|178.68|177.18|843
1614130500000|2021-02-24 01:35:00|179.29|177.79|180.24|178.74|180.4|178.9|178.87|177.37|853
1614130800000|2021-02-24 01:40:00|180.23|178.73|180.9|179.4|181.54|180.04|180.16|178.66|748
1614131100000|2021-02-24 01:45:00|180.87|179.37|181.01|179.51|181.72|180.22|180.68|179.18|812
1614131400000|2021-02-24 01:50:00|181|179.5|181.01|179.51|181.06|179.56|179.83|178.33|806
1614131700000|2021-02-24 01:55:00|180.99|179.49|184|182.5|184.1|182.6|180.5|179|812
1614132000000|2021-02-24 02:00:00|183.99|182.49|184.34|182.84|184.55|183.05|181.44|179.94|879
1614132300000|2021-02-24 02:05:00|184.33|182.83|182.88|181.38|184.33|182.83|182.52|181.02|798
1614132600000|2021-02-24 02:10:00|182.92|181.42|182.47|180.97|182.96|181.46|181.48|179.98|789
1614132900000|2021-02-24 02:15:00|182.44|180.94|182.41|180.91|182.84|181.34|181.56|180.06|826
1614133200000|2021-02-24 02:20:00|182.42|180.92|181.12|179.62|182.61|181.11|180.95|179.45|738
1614133500000|2021-02-24 02:25:00|181.1|179.6|181.53|180.03|182.09|180.59|181.04|179.54|745
1614133800000|2021-02-24 02:30:00|181.55|180.05|182.73|181.23|183.41|181.91|181.55|180.05|785
1614134100000|2021-02-24 02:35:00|182.77|181.27|183.74|182.24|184.33|182.83|182.77|181.27|673
1614134400000|2021-02-24 02:40:00|183.75|182.25|182.64|181.14|183.92|182.42|182.3|180.8|709
1614134700000|2021-02-24 02:45:00|182.66|181.16|184.17|182.67|184.62|183.12|182.61|181.11|692
1614135000000|2021-02-24 02:50:00|184.19|182.69|184.61|183.11|184.68|183.18|183.98|182.48|666
1614135300000|2021-02-24 02:55:00|184.6|183.1|183.9|182.4|184.67|183.17|183.72|182.22|675
1614135600000|2021-02-24 03:00:00|183.89|182.39|185.22|183.72|185.58|184.08|183.17|181.67|677
1614135900000|2021-02-24 03:05:00|185.21|183.71|184.14|182.64|185.75|184.25|184.01|182.51|684
1614136200000|2021-02-24 03:10:00|184.13|182.63|184.68|183.18|184.99|183.49|183.87|182.37|775
1614136500000|2021-02-24 03:15:00|184.67|183.17|184.58|183.08|184.8|183.3|183.62|182.12|710
1614136800000|2021-02-24 03:20:00|184.59|183.09|184.14|182.64|185.24|183.74|183.95|182.45|680
1614137100000|2021-02-24 03:25:00|184.13|182.63|183.78|182.28|184.44|182.94|183.4|181.9|680
1614137400000|2021-02-24 03:30:00|183.77|182.27|183.99|182.49|183.99|182.49|183.14|181.64|554
1614137700000|2021-02-24 03:35:00|183.98|182.48|183.97|182.47|184.05|182.55|183.16|181.66|563
1614138000000|2021-02-24 03:40:00|183.98|182.48|183.28|181.78|183.98|182.48|183.14|181.64|606
1614138300000|2021-02-24 03:45:00|183.27|181.77|184.29|182.79|184.51|183.01|182.47|180.97|675
1614138600000|2021-02-24 03:50:00|184.28|182.78|185.14|183.64|185.3|183.8|184.24|182.74|638
1614138900000|2021-02-24 03:55:00|185.13|183.63|184.88|183.38|185.89|184.39|184.87|183.37|648
1614139200000|2021-02-24 04:00:00|184.89|183.39|185.28|183.78|185.76|184.26|184.87|183.37|686
1614139500000|2021-02-24 04:05:00|185.26|183.76|185.91|184.41|186.01|184.51|185.26|183.76|537
1614139800000|2021-02-24 04:10:00|185.92|184.42|185.56|184.06|186.12|184.62|185.22|183.72|586
1614140100000|2021-02-24 04:15:00|185.64|184.14|184.09|182.59|185.95|184.45|183.56|182.06|690
1614140400000|2021-02-24 04:20:00|184.12|182.62|184.09|182.59|184.51|183.01|183.53|182.03|738
1614140700000|2021-02-24 04:25:00|184.1|182.6|182.79|181.29|184.37|182.87|182.55|181.05|743
1614141000000|2021-02-24 04:30:00|182.8|181.3|182.73|181.23|183.33|181.83|182.64|181.14|751
1614141300000|2021-02-24 04:35:00|182.74|181.24|181.88|180.38|182.89|181.39|181.8|180.3|676
1614141600000|2021-02-24 04:40:00|181.87|180.37|180.79|179.29|181.89|180.39|180.7|179.2|702
1614141900000|2021-02-24 04:45:00|180.8|179.3|182.88|181.38|182.88|181.38|180.8|179.3|727
1614142200000|2021-02-24 04:50:00|182.9|181.4|183.88|182.38|184.1|182.6|182.84|181.34|634
1614142500000|2021-02-24 04:55:00|183.87|182.37|182.9|181.4|184.13|182.63|182.78|181.28|648
1614142800000|2021-02-24 05:00:00|182.88|181.38|183.92|182.42|184.4|182.9|182.86|181.36|674
1614143100000|2021-02-24 05:05:00|183.9|182.4|183.99|182.49|184.48|182.98|183.57|182.07|616
1614143400000|2021-02-24 05:10:00|183.98|182.48|182.71|181.21|183.98|182.48|182.71|181.21|609
1614143700000|2021-02-24 05:15:00|182.7|181.2|181.02|179.52|182.71|181.21|180.99|179.49|664
1614144000000|2021-02-24 05:20:00|181|179.5|180.35|178.85|181.67|180.17|179.76|178.26|808
1614144300000|2021-02-24 05:25:00|180.39|178.89|181.41|179.91|181.47|179.97|180.05|178.55|715
1614144600000|2021-02-24 05:30:00|181.39|179.89|181.23|179.73|181.48|179.98|180.7|179.2|645
1614144900000|2021-02-24 05:35:00|181.22|179.72|182.02|180.52|182.14|180.64|180.82|179.32|659
1614145200000|2021-02-24 05:40:00|182.03|180.53|181.78|180.28|182.58|181.08|181.28|179.78|593
1614145500000|2021-02-24 05:45:00|181.77|180.27|181.52|180.02|182.64|181.14|181.47|179.97|594
1614145800000|2021-02-24 05:50:00|181.54|180.04|182.14|180.64|182.96|181.46|181.42|179.92|631
1614146100000|2021-02-24 05:55:00|182.15|180.65|181.93|180.43|183.41|181.91|181.87|180.37|610
1614146400000|2021-02-24 06:00:00|181.92|180.42|183.45|181.95|183.91|182.41|181.89|180.39|683
1614146700000|2021-02-24 06:05:00|183.44|181.94|183.59|182.09|184.07|182.57|182.97|181.47|631
1614147000000|2021-02-24 06:10:00|183.58|182.08|179.54|178.04|184.11|182.61|179.48|177.98|727
1614147300000|2021-02-24 06:15:00|179.52|178.02|179.09|177.59|180.49|178.99|178.5|177|895
1614147600000|2021-02-24 06:20:00|179.17|177.67|181.66|180.16|181.66|180.16|178.93|177.43|845
1614147900000|2021-02-24 06:25:00|181.69|180.19|178.93|177.43|181.7|180.2|178.74|177.24|817
1614148200000|2021-02-24 06:30:00|178.91|177.41|179.77|178.27|180.18|178.68|178.73|177.23|808
1614148500000|2021-02-24 06:35:00|179.85|178.35|179.59|178.09|179.89|178.39|178.79|177.29|833
1614148800000|2021-02-24 06:40:00|179.55|178.05|180.39|178.89|180.43|178.93|179.01|177.51|693
1614149100000|2021-02-24 06:45:00|180.34|178.84|181.26|179.76|181.84|180.34|180.19|178.69|658
1614149400000|2021-02-24 06:50:00|181.29|179.79|179.86|178.36|181.34|179.84|179.73|178.23|705
1614149700000|2021-02-24 06:55:00|179.85|178.35|180.93|179.43|181.03|179.53|179.66|178.16|689
1614150000000|2021-02-24 07:00:00|180.94|179.44|180.77|179.27|181.72|180.22|180.11|178.61|680
1614150300000|2021-02-24 07:05:00|180.74|179.24|179.44|177.94|181.24|179.74|179.18|177.68|658
1614150600000|2021-02-24 07:10:00|179.45|177.95|177.98|176.48|179.72|178.22|177.92|176.42|675
1614150900000|2021-02-24 07:15:00|177.99|176.49|178.81|177.31|179.43|177.93|177.89|176.39|726
1614151200000|2021-02-24 07:20:00|178.8|177.3|180.37|178.87|180.49|178.99|178.8|177.3|570
1614151500000|2021-02-24 07:25:00|180.38|178.88|179|177.5|180.43|178.93|178.76|177.26|662
1614151800000|2021-02-24 07:30:00|179.02|177.52|180.34|178.84|180.5|179|179.02|177.52|658
1614152100000|2021-02-24 07:35:00|180.35|178.85|180.66|179.16|180.94|179.44|180.14|178.64|547
1614152400000|2021-02-24 07:40:00|180.67|179.17|179.75|178.25|180.78|179.28|179.54|178.04|539
1614152700000|2021-02-24 07:45:00|179.74|178.24|181.2|179.7|181.27|179.77|179.7|178.2|579
1614153000000|2021-02-24 07:50:00|181.17|179.67|182.06|180.56|182.38|180.88|181.17|179.67|552
1614153300000|2021-02-24 07:55:00|182.07|180.57|181.6|180.1|182.24|180.74|181.51|180.01|508
1614153600000|2021-02-24 08:00:00|181.61|180.11|182.33|180.83|182.33|180.83|180.28|178.78|679
1614153900000|2021-02-24 08:05:00|182.39|180.89|183.99|182.49|184.16|182.66|181.94|180.44|673
1614154200000|2021-02-24 08:10:00|184|182.5|184.32|182.82|184.59|183.09|183.35|181.85|669
1614154500000|2021-02-24 08:15:00|184.35|182.85|184.62|183.12|185.29|183.79|184.34|182.84|659
1614154800000|2021-02-24 08:20:00|184.58|183.08|185.04|183.54|185.18|183.68|183.98|182.48|665
1614155100000|2021-02-24 08:25:00|185.09|183.59|185.4|183.9|185.64|184.14|184.51|183.01|576
1614155400000|2021-02-24 08:30:00|185.39|183.89|184.96|183.46|185.66|184.16|184.9|183.4|575
1614155700000|2021-02-24 08:35:00|184.94|183.44|184.84|183.34|185.69|184.19|184.63|183.13|583
1614156000000|2021-02-24 08:40:00|184.85|183.35|184.4|182.9|185.09|183.59|184.09|182.59|599
1614156300000|2021-02-24 08:45:00|184.41|182.91|185.31|183.81|185.35|183.85|184.38|182.88|662
1614156600000|2021-02-24 08:50:00|185.3|183.8|186.65|185.15|186.65|185.15|185.11|183.61|609
1614156900000|2021-02-24 08:55:00|186.66|185.16|187.4|185.9|187.62|186.12|186.32|184.82|723
1614157200000|2021-02-24 09:00:00|187.39|185.89|185.92|184.42|187.5|186|185.79|184.29|570
1614157500000|2021-02-24 09:05:00|185.93|184.43|186.59|185.09|187.05|185.55|185.85|184.35|581
1614157800000|2021-02-24 09:10:00|186.6|185.1|187.3|185.8|187.36|185.86|186.12|184.62|665
1614158100000|2021-02-24 09:15:00|187.29|185.79|188.56|187.06|188.97|187.47|187.29|185.79|587
1614158400000|2021-02-24 09:20:00|188.57|187.07|187.73|186.23|188.85|187.35|187.66|186.16|695
1614158700000|2021-02-24 09:25:00|187.71|186.21|188.34|186.84|188.47|186.97|187.61|186.11|604
1614159000000|2021-02-24 09:30:00|188.36|186.86|189.16|187.66|189.65|188.15|188.34|186.84|691
1614159300000|2021-02-24 09:35:00|189.09|187.59|189.87|188.37|189.91|188.41|188.82|187.32|676
1614159600000|2021-02-24 09:40:00|189.88|188.38|189.74|188.24|190.17|188.67|189.12|187.62|630
1614159900000|2021-02-24 09:45:00|189.75|188.25|188.23|186.73|189.93|188.43|188.23|186.73|701
1614160200000|2021-02-24 09:50:00|188.24|186.74|187.37|185.87|188.24|186.74|187.35|185.85|747
1614160500000|2021-02-24 09:55:00|187.4|185.9|187.45|185.95|187.78|186.28|187.39|185.89|682
1614160800000|2021-02-24 10:00:00|187.46|185.96|187.63|186.13|188.06|186.56|187.44|185.94|552
1614161100000|2021-02-24 10:05:00|187.62|186.12|187.58|186.08|187.91|186.41|186.78|185.28|633
1614161400000|2021-02-24 10:10:00|187.57|186.07|186.36|184.86|187.57|186.07|185.86|184.36|710
1614161700000|2021-02-24 10:15:00|186.34|184.84|186.19|184.69|186.6|185.1|185.74|184.24|706
1614162000000|2021-02-24 10:20:00|186.17|184.67|186.03|184.53|186.96|185.46|186.03|184.53|713
1614162300000|2021-02-24 10:25:00|186.02|184.52|186.66|185.16|187.21|185.71|185.83|184.33|740
1614162600000|2021-02-24 10:30:00|186.65|185.15|187.15|185.65|187.38|185.88|186.65|185.15|648
1614162900000|2021-02-24 10:35:00|187.13|185.63|186.82|185.32|187.19|185.69|186.5|185|602
1614163200000|2021-02-24 10:40:00|186.8|185.3|187.63|186.13|187.84|186.34|186.8|185.3|577
1614163500000|2021-02-24 10:45:00|187.64|186.14|186.75|185.25|187.75|186.25|186.7|185.2|594
1614163800000|2021-02-24 10:50:00|186.74|185.24|186.34|184.84|187.26|185.76|186.15|184.65|551
1614164100000|2021-02-24 10:55:00|186.37|184.87|185.09|183.59|186.45|184.95|185.07|183.57|636
1614164400000|2021-02-24 11:00:00|185.1|183.6|187.66|186.16|187.75|186.25|185.01|183.51|707
1614164700000|2021-02-24 11:05:00|187.64|186.14|187.76|186.26|188.44|186.94|187.47|185.97|712
1614165000000|2021-02-24 11:10:00|187.77|186.27|187.05|185.55|188.45|186.95|186.93|185.43|689
1614165300000|2021-02-24 11:15:00|187.06|185.56|185.9|184.4|187.51|186.01|185.57|184.07|746
1614165600000|2021-02-24 11:20:00|185.91|184.41|187.63|186.13|187.66|186.16|185.66|184.16|580
1614165900000|2021-02-24 11:25:00|187.61|186.11|187.27|185.77|188.16|186.66|187.18|185.68|714
1614166200000|2021-02-24 11:30:00|187.26|185.76|187.06|185.56|187.91|186.41|186.95|185.45|622
1614166500000|2021-02-24 11:35:00|187.07|185.57|187|185.5|187.24|185.74|186.75|185.25|576
1614166800000|2021-02-24 11:40:00|186.99|185.49|186.24|184.74|187.3|185.8|186.12|184.62|696
1614167100000|2021-02-24 11:45:00|186.27|184.77|186.23|184.73|186.52|185.02|185.97|184.47|636
1614167400000|2021-02-24 11:50:00|186.24|184.74|186.13|184.63|186.4|184.9|185.93|184.43|614
1614167700000|2021-02-24 11:55:00|186.12|184.62|186.51|185.01|186.53|185.03|185.92|184.42|498
1614168000000|2021-02-24 12:00:00|186.49|184.99|188.54|187.04|188.56|187.06|186.42|184.92|544
1614168300000|2021-02-24 12:05:00|188.55|187.05|188.73|187.23|189.96|188.46|188.52|187.02|682
1614168600000|2021-02-24 12:10:00|188.75|187.25|189.02|187.52|189.03|187.53|187.51|186.01|720
1614168900000|2021-02-24 12:15:00|189.01|187.51|188.41|186.91|189.7|188.2|188.3|186.8|718
1614169200000|2021-02-24 12:20:00|188.42|186.92|189.81|188.31|189.85|188.35|188.31|186.81|720
1614169500000|2021-02-24 12:25:00|189.8|188.3|189.88|188.38|190.23|188.73|189.32|187.82|715
1614169800000|2021-02-24 12:30:00|189.89|188.39|189.86|188.36|190.18|188.68|189.45|187.95|693
1614170100000|2021-02-24 12:35:00|189.89|188.39|189.48|187.98|189.94|188.44|189.25|187.75|653
1614170400000|2021-02-24 12:40:00|189.47|187.97|188.73|187.23|189.51|188.01|188.73|187.23|722
1614170700000|2021-02-24 12:45:00|188.72|187.22|188.68|187.18|188.95|187.45|188.41|186.91|544
1614171000000|2021-02-24 12:50:00|188.67|187.17|188.66|187.16|189.18|187.68|188.6|187.1|523
1614171300000|2021-02-24 12:55:00|188.67|187.17|187.58|186.08|188.68|187.18|187.53|186.03|526
1614171600000|2021-02-24 13:00:00|187.6|186.1|187.93|186.43|188.32|186.82|187.56|186.06|543
1614171900000|2021-02-24 13:05:00|187.95|186.45|186.55|185.05|188.01|186.51|186.48|184.98|713
1614172200000|2021-02-24 13:10:00|186.54|185.04|186.33|184.83|186.97|185.47|186.07|184.57|731
1614172500000|2021-02-24 13:15:00|186.32|184.82|183.23|181.73|186.35|184.85|183.09|181.59|805
1614172800000|2021-02-24 13:20:00|183.26|181.76|184.01|182.51|184.88|183.38|182.97|181.47|747
1614173100000|2021-02-24 13:25:00|184.05|182.55|183.53|182.03|185.04|183.54|183.33|181.83|789
1614173400000|2021-02-24 13:30:00|183.58|182.08|182.45|180.95|183.9|182.4|181.94|180.44|859
1614173700000|2021-02-24 13:35:00|182.44|180.94|182.89|181.39|184.24|182.74|182.42|180.92|812
1614174000000|2021-02-24 13:40:00|182.88|181.38|183.61|182.11|184.1|182.6|182.88|181.38|833
1614174300000|2021-02-24 13:45:00|183.66|182.16|184.37|182.87|184.83|183.33|182.64|181.14|755
1614174600000|2021-02-24 13:50:00|184.35|182.85|183.86|182.36|184.54|183.04|183.34|181.84|684
1614174900000|2021-02-24 13:55:00|183.89|182.39|183.26|181.76|183.97|182.47|182.85|181.35|741
1614175200000|2021-02-24 14:00:00|183.22|181.72|184.7|183.2|184.74|183.24|183.2|181.7|619
1614175500000|2021-02-24 14:05:00|184.71|183.21|183.11|181.61|184.74|183.24|183.04|181.54|659
1614175800000|2021-02-24 14:10:00|183.12|181.62|182.92|181.42|183.25|181.75|181.99|180.49|734
1614176100000|2021-02-24 14:15:00|182.93|181.43|184.11|182.61|184.24|182.74|182.52|181.02|693
1614176400000|2021-02-24 14:20:00|184.1|182.6|182.79|181.29|184.12|182.62|182.76|181.26|500
1614176700000|2021-02-24 14:25:00|182.8|181.3|182.81|181.31|183.37|181.87|182.58|181.08|553
1614177000000|2021-02-24 14:30:00|182.8|181.3|182.58|181.08|183.57|182.07|182.55|181.05|583
1614177300000|2021-02-24 14:35:00|182.59|181.09|181.73|180.23|182.63|181.13|181.15|179.65|525
1614177600000|2021-02-24 14:40:00|181.74|180.24|179.67|178.17|181.97|180.47|179.67|178.17|535
1614177900000|2021-02-24 14:45:00|179.66|178.16|181.86|180.36|182.44|180.94|179.65|178.15|722
1614178200000|2021-02-24 14:50:00|181.83|180.33|180.64|179.14|181.83|180.33|180.41|178.91|731
1614178500000|2021-02-24 14:55:00|180.66|179.16|182.27|180.77|182.44|180.94|180.55|179.05|798
1614178800000|2021-02-24 15:00:00|182.28|180.78|183.25|181.75|183.29|181.79|182.09|180.59|668
1614179100000|2021-02-24 15:05:00|183.26|181.76|181.72|180.22|183.29|181.79|181.72|180.22|626
1614179400000|2021-02-24 15:10:00|181.66|180.16|180.12|178.62|181.71|180.21|180.08|178.58|700
1614179700000|2021-02-24 15:15:00|180.11|178.61|179.54|178.04|181.13|179.63|179.4|177.9|705
1614180000000|2021-02-24 15:20:00|179.53|178.03|179.61|178.11|179.61|178.11|178.19|176.69|703
1614180300000|2021-02-24 15:25:00|179.59|178.09|182|180.5|182.06|180.56|179.48|177.98|696
1614180600000|2021-02-24 15:30:00|181.95|180.45|182.65|181.15|182.96|181.46|181.28|179.78|648
1614180900000|2021-02-24 15:35:00|182.66|181.16|182.71|181.21|183.46|181.96|182.62|181.12|593
1614181200000|2021-02-24 15:40:00|182.7|181.2|181.94|180.44|182.71|181.21|181.46|179.96|632
1614181500000|2021-02-24 15:45:00|181.93|180.43|182.61|181.11|183.69|182.19|181.91|180.41|663
1614181800000|2021-02-24 15:50:00|182.6|181.1|183.02|181.52|183.18|181.68|182.56|181.06|633
1614182100000|2021-02-24 15:55:00|182.99|181.49|183.76|182.26|183.84|182.34|182.97|181.47|686
1614182400000|2021-02-24 16:00:00|183.77|182.27|184.48|182.98|185.3|183.8|183.57|182.07|652
1614182700000|2021-02-24 16:05:00|184.52|183.02|183.81|182.31|184.52|183.02|183.68|182.18|779
1614183000000|2021-02-24 16:10:00|183.84|182.34|184.05|182.55|184.12|182.62|183.05|181.55|589
1614183300000|2021-02-24 16:15:00|184.04|182.54|182.49|180.99|184.09|182.59|182.31|180.81|525
1614183600000|2021-02-24 16:20:00|182.48|180.98|182.48|180.98|183.75|182.25|181.98|180.48|632
1614183900000|2021-02-24 16:25:00|182.47|180.97|182.3|180.8|183.31|181.81|182.22|180.72|688
1614184200000|2021-02-24 16:30:00|182.34|180.84|183.23|181.73|183.51|182.01|182.24|180.74|703
1614184500000|2021-02-24 16:35:00|183.26|181.76|183.87|182.37|184.29|182.79|183.25|181.75|668
1614184800000|2021-02-24 16:40:00|183.88|182.38|183.38|181.88|183.95|182.45|183.25|181.75|680
1614185100000|2021-02-24 16:45:00|183.4|181.9|183.71|182.21|183.83|182.33|183.21|181.71|677
1614185400000|2021-02-24 16:50:00|183.7|182.2|182.9|181.4|184.15|182.65|182.9|181.4|588
1614185700000|2021-02-24 16:55:00|182.89|181.39|182.31|180.81|183.08|181.58|182.12|180.62|720
1614186000000|2021-02-24 17:00:00|182.3|180.8|183.41|181.91|183.59|182.09|182.25|180.75|673
1614186300000|2021-02-24 17:05:00|183.4|181.9|184.58|183.08|184.62|183.12|183.21|181.71|651
1614186600000|2021-02-24 17:10:00|184.5|183|183.42|181.92|184.61|183.11|183.31|181.81|685
1614186900000|2021-02-24 17:15:00|183.43|181.93|184.1|182.6|184.34|182.84|183.42|181.92|650
1614187200000|2021-02-24 17:20:00|184.08|182.58|184.25|182.75|184.29|182.79|183.72|182.22|612
1614187500000|2021-02-24 17:25:00|184.23|182.73|183.51|182.01|184.23|182.73|183.43|181.93|549
1614187800000|2021-02-24 17:30:00|183.53|182.03|183.09|181.59|184.17|182.67|182.99|181.49|641
1614188100000|2021-02-24 17:35:00|183.1|181.6|183.54|182.04|183.79|182.29|182.93|181.43|635
1614188400000|2021-02-24 17:40:00|183.52|182.02|184.14|182.64|184.24|182.74|183.42|181.92|556
1614188700000|2021-02-24 17:45:00|184.16|182.66|183.18|181.68|184.23|182.73|183.1|181.6|565
1614189000000|2021-02-24 17:50:00|183.19|181.69|183.98|182.48|183.99|182.49|183.17|181.67|570
1614189300000|2021-02-24 17:55:00|183.97|182.47|184.57|183.07|185|183.5|183.9|182.4|607
1614189600000|2021-02-24 18:00:00|184.58|183.08|183.38|181.88|184.65|183.15|183.27|181.77|663
1614189900000|2021-02-24 18:05:00|183.37|181.87|184.08|182.58|184.21|182.71|182.93|181.43|586
1614190200000|2021-02-24 18:10:00|184.06|182.56|183.44|181.94|184.31|182.81|182.93|181.43|710
1614190500000|2021-02-24 18:15:00|183.45|181.95|182.9|181.4|184.22|182.72|182.86|181.36|677
1614190800000|2021-02-24 18:20:00|182.89|181.39|183.71|182.21|183.72|182.22|182.64|181.14|575
1614191100000|2021-02-24 18:25:00|183.74|182.24|182.9|181.4|184.3|182.8|182.87|181.37|625
1614191400000|2021-02-24 18:30:00|182.91|181.41|183.79|182.29|184.08|182.58|182.74|181.24|594
1614191700000|2021-02-24 18:35:00|183.8|182.3|183.53|182.03|184.08|182.58|183.11|181.61|546
1614192000000|2021-02-24 18:40:00|183.54|182.04|183.2|181.7|183.61|182.11|182.87|181.37|524
1614192300000|2021-02-24 18:45:00|183.19|181.69|183.5|182|183.9|182.4|182.93|181.43|579
1614192600000|2021-02-24 18:50:00|183.49|181.99|182.71|181.21|183.61|182.11|182.6|181.1|490
1614192900000|2021-02-24 18:55:00|182.72|181.22|182.12|180.62|183.01|181.51|181.98|180.48|581
1614193200000|2021-02-24 19:00:00|182.13|180.63|182.51|181.01|182.77|181.27|182.1|180.6|569
1614193500000|2021-02-24 19:05:00|182.49|180.99|181.73|180.23|183.26|181.76|181.64|180.14|654
1614193800000|2021-02-24 19:10:00|181.72|180.22|181.77|180.27|182.75|181.25|181.5|180|701
1614194100000|2021-02-24 19:15:00|181.76|180.26|182.02|180.52|182.32|180.82|181.76|180.26|693
1614194400000|2021-02-24 19:20:00|182|180.5|182.25|180.75|182.52|181.02|181.89|180.39|544
1614194700000|2021-02-24 19:25:00|182.26|180.76|181.87|180.37|182.34|180.84|181.52|180.02|595
1614195000000|2021-02-24 19:30:00|181.86|180.36|180.37|178.87|181.86|180.36|180.37|178.87|641
1614195300000|2021-02-24 19:35:00|180.36|178.86|179.24|177.74|180.51|179.01|179.2|177.7|582
1614195600000|2021-02-24 19:40:00|179.25|177.75|179.27|177.77|180.08|178.58|179.22|177.72|754
1614195900000|2021-02-24 19:45:00|179.26|177.76|179.3|177.8|179.94|178.44|179.19|177.69|680
1614196200000|2021-02-24 19:50:00|179.31|177.81|179.01|177.51|179.68|178.18|178.92|177.42|574
1614196500000|2021-02-24 19:55:00|179|177.5|178.97|177.47|179.49|177.99|178.75|177.25|586
1614196800000|2021-02-24 20:00:00|178.98|177.48|180.17|178.67|180.55|179.05|178.8|177.3|627
1614197100000|2021-02-24 20:05:00|180.16|178.66|178.96|177.46|180.16|178.66|178.94|177.44|555
1614197400000|2021-02-24 20:10:00|178.97|177.47|180|178.5|180.04|178.54|178.82|177.32|564
1614197700000|2021-02-24 20:15:00|179.97|178.47|178.84|177.34|179.98|178.48|178.78|177.28|614
1614198000000|2021-02-24 20:20:00|178.85|177.35|178.2|176.7|179.2|177.7|178.19|176.69|646
1614198300000|2021-02-24 20:25:00|178.22|176.72|178.83|177.33|179.02|177.52|178|176.5|678
1614198600000|2021-02-24 20:30:00|178.82|177.32|177.34|175.84|178.83|177.33|177.26|175.76|727
1614198900000|2021-02-24 20:35:00|177.31|175.81|178.09|176.59|178.1|176.6|177.01|175.51|711
1614199200000|2021-02-24 20:40:00|178.11|176.61|177.39|175.89|178.91|177.41|177.39|175.89|658
1614199500000|2021-02-24 20:45:00|177.38|175.88|178.23|176.73|178.5|177|177.35|175.85|752
1614199800000|2021-02-24 20:50:00|178.25|176.75|178.82|177.32|178.93|177.43|178.14|176.64|686
1614200100000|2021-02-24 20:55:00|178.81|177.31|179.34|177.84|179.55|178.05|178.59|177.09|605
1614200400000|2021-02-24 21:00:00|179.33|177.83|178.41|176.91|179.35|177.85|178.41|176.91|561
1614200700000|2021-02-24 21:05:00|178.4|176.9|177.43|175.93|178.56|177.06|177.11|175.61|650
1614201000000|2021-02-24 21:10:00|177.4|175.9|176.52|175.02|177.4|175.9|176.47|174.97|662
1614201300000|2021-02-24 21:15:00|176.53|175.03|175.63|174.13|176.77|175.27|175.57|174.07|673
1614201600000|2021-02-24 21:20:00|175.65|174.15|176.86|175.36|177.01|175.51|175.12|173.62|700
1614201900000|2021-02-24 21:25:00|176.85|175.35|174.56|173.06|176.85|175.35|174.5|173|671
1614202200000|2021-02-24 21:30:00|174.58|173.08|175.33|173.83|175.36|173.86|174.53|173.03|659
1614202500000|2021-02-24 21:35:00|175.35|173.85|175.57|174.07|176.26|174.76|175.28|173.78|731
1614202800000|2021-02-24 21:40:00|175.55|174.05|175.91|174.41|176.12|174.62|175.53|174.03|573
1614203100000|2021-02-24 21:45:00|175.9|174.4|174.53|173.03|175.91|174.41|174.29|172.79|672
1614203400000|2021-02-24 21:50:00|174.52|173.02|175.35|173.85|175.39|173.89|173.69|172.19|693
1614203700000|2021-02-24 21:55:00|175.31|173.81|177.44|175.94|177.8|176.3|174.94|173.44|667
1614204000000|2021-02-24 22:00:00|177.43|175.93|174.25|172.75|177.44|175.94|174.08|172.58|558
1614204300000|2021-02-24 22:05:00|174.24|172.74|173.41|171.91|174.73|173.23|173.38|171.88|649
1614204600000|2021-02-24 22:10:00|173.43|171.93|174.04|172.54|175|173.5|172.87|171.37|509
1614204900000|2021-02-24 22:15:00|174.02|172.52|175.39|173.89|176.09|174.59|173.94|172.44|460
1614205200000|2021-02-24 22:20:00|175.4|173.9|175.72|174.22|175.72|174.22|175.23|173.73|267
1614205500000|2021-02-24 22:25:00|175.73|174.23|177.04|175.54|177.05|175.55|175.73|174.23|312
1614205800000|2021-02-24 22:30:00|177.05|175.55|177.95|176.45|177.95|176.45|176.88|175.38|399
1614206100000|2021-02-24 22:35:00|177.96|176.46|177.28|175.78|178.28|176.78|177.1|175.6|528
1614206400000|2021-02-24 22:40:00|177.27|175.77|177.16|175.66|177.82|176.32|177.16|175.66|283
1614206700000|2021-02-24 22:45:00|177.15|175.65|177.66|176.16|177.81|176.31|177.05|175.55|468
1614207000000|2021-02-24 22:50:00|177.67|176.17|177.75|176.25|178.01|176.51|177.57|176.07|391
1614207300000|2021-02-24 22:55:00|177.76|176.26|178.13|176.63|178.22|176.72|177.63|176.13|431
1614207600000|2021-02-24 23:00:00|178.12|176.62|178.94|177.44|178.95|177.45|177.76|176.26|410
1614207900000|2021-02-24 23:05:00|178.95|177.45|180.23|178.73|180.36|178.86|178.93|177.43|569
1614208200000|2021-02-24 23:10:00|180.24|178.74|180.06|178.56|180.24|178.74|179.62|178.12|589
1614208500000|2021-02-24 23:15:00|180.04|178.54|179.24|177.74|180.13|178.63|179.05|177.55|638
1614208800000|2021-02-24 23:20:00|179.25|177.75|179.91|178.41|180.01|178.51|178.98|177.48|700
1614209100000|2021-02-24 23:25:00|179.9|178.4|180.5|179|180.5|179|179.72|178.22|566
1614209400000|2021-02-24 23:30:00|180.46|178.96|180.73|179.23|181.81|180.31|180.46|178.96|670
1614209700000|2021-02-24 23:35:00|180.75|179.25|181.31|179.81|181.7|180.2|180.7|179.2|590
1614210000000|2021-02-24 23:40:00|181.3|179.8|181.66|180.16|181.78|180.28|180.92|179.42|580
1614210300000|2021-02-24 23:45:00|181.67|180.17|182.02|180.52|182.46|180.96|181.54|180.04|676
1614210600000|2021-02-24 23:50:00|182|180.5|182.13|180.63|182.5|181|181.52|180.02|690
1614210900000|2021-02-24 23:55:00|182.14|180.64|182.39|180.89|182.42|180.92|181.61|180.11|646
1614211200000|2021-02-25 00:00:00|182.38|180.88|182.74|181.24|182.81|181.31|181.99|180.49|707
1614211500000|2021-02-25 00:05:00|182.72|181.22|181.76|180.26|182.81|181.31|181.75|180.25|719
1614211800000|2021-02-25 00:10:00|181.77|180.27|181.79|180.29|182.91|181.41|181.77|180.27|729
1614212100000|2021-02-25 00:15:00|181.78|180.28|183.7|182.2|183.82|182.32|181.65|180.15|785
1614212400000|2021-02-25 00:20:00|183.71|182.21|184.32|182.82|184.38|182.88|183.31|181.81|697
1614212700000|2021-02-25 00:25:00|184.31|182.81|184.79|183.29|184.95|183.45|184.25|182.75|708
1614213000000|2021-02-25 00:30:00|184.78|183.28|184.56|183.06|185.28|183.78|184.55|183.05|673
1614213300000|2021-02-25 00:35:00|184.55|183.05|184.73|183.23|184.97|183.47|184.2|182.7|685
1614213600000|2021-02-25 00:40:00|184.74|183.24|185.58|184.08|185.74|184.24|184.31|182.81|634
1614213900000|2021-02-25 00:45:00|185.57|184.07|184.43|182.93|185.79|184.29|184.19|182.69|616
1614214200000|2021-02-25 00:50:00|184.41|182.91|184.83|183.33|184.86|183.36|184.32|182.82|621
1614214500000|2021-02-25 00:55:00|184.88|183.38|185.27|183.77|185.62|184.12|184.72|183.22|577
1614214800000|2021-02-25 01:00:00|185.28|183.78|185.09|183.59|185.28|183.78|184.58|183.08|564
1614215100000|2021-02-25 01:05:00|185.08|183.58|185.36|183.86|185.91|184.41|185.07|183.57|473
1614215400000|2021-02-25 01:10:00|185.37|183.87|185.8|184.3|185.99|184.49|185.35|183.85|691
1614215700000|2021-02-25 01:15:00|185.79|184.29|185.28|183.78|185.85|184.35|185.07|183.57|639
1614216000000|2021-02-25 01:20:00|185.32|183.82|185.76|184.26|185.84|184.34|185.3|183.8|538
1614216300000|2021-02-25 01:25:00|185.74|184.24|186.09|184.59|186.09|184.59|185.44|183.94|488
1614216600000|2021-02-25 01:30:00|186.1|184.6|185.52|184.02|186.13|184.63|185.34|183.84|593
1614216900000|2021-02-25 01:35:00|185.53|184.03|185.5|184|185.65|184.15|185.04|183.54|539
1614217200000|2021-02-25 01:40:00|185.51|184.01|185.16|183.66|185.55|184.05|185.1|183.6|410
1614217500000|2021-02-25 01:45:00|185.17|183.67|184.13|182.63|185.23|183.73|184.09|182.59|417
1614217800000|2021-02-25 01:50:00|184.1|182.6|183.91|182.41|184.61|183.11|183.67|182.17|582
1614218100000|2021-02-25 01:55:00|183.92|182.42|183.99|182.49|184.26|182.76|183.72|182.22|502
1614218400000|2021-02-25 02:00:00|183.98|182.48|185.33|183.83|185.33|183.83|183.69|182.19|636
1614218700000|2021-02-25 02:05:00|185.32|183.82|185.27|183.77|185.34|183.84|184.82|183.32|479
1614219000000|2021-02-25 02:10:00|185.26|183.76|184.97|183.47|185.26|183.76|184.84|183.34|408
1614219300000|2021-02-25 02:15:00|184.98|183.48|184.32|182.82|185.14|183.64|184.31|182.81|534
1614219600000|2021-02-25 02:20:00|184.31|182.81|184.1|182.6|184.73|183.23|184.09|182.59|481
1614219900000|2021-02-25 02:25:00|184.11|182.61|183.28|181.78|184.19|182.69|183.28|181.78|554
1614220200000|2021-02-25 02:30:00|183.25|181.75|183.4|181.9|183.6|182.1|183.12|181.62|547
1614220500000|2021-02-25 02:35:00|183.42|181.92|183.62|182.12|183.7|182.2|183.32|181.82|380
1614220800000|2021-02-25 02:40:00|183.63|182.13|184.03|182.53|184.63|183.13|183.63|182.13|499
1614221100000|2021-02-25 02:45:00|184.02|182.52|183.69|182.19|184.07|182.57|183.19|181.69|532
1614221400000|2021-02-25 02:50:00|183.7|182.2|184.37|182.87|184.4|182.9|183.28|181.78|516
1614221700000|2021-02-25 02:55:00|184.36|182.86|184.08|182.58|184.36|182.86|183.59|182.09|501
1614222000000|2021-02-25 03:00:00|184.07|182.57|183.15|181.65|184.07|182.57|183.11|181.61|521
1614222300000|2021-02-25 03:05:00|183.14|181.64|183.3|181.8|183.36|181.86|182.79|181.29|463
1614222600000|2021-02-25 03:10:00|183.32|181.82|182.67|181.17|183.43|181.93|182.65|181.15|380
1614222900000|2021-02-25 03:15:00|182.66|181.16|181.38|179.88|182.67|181.17|181.35|179.85|634
1614223200000|2021-02-25 03:20:00|181.4|179.9|181.91|180.41|182.24|180.74|181.4|179.9|513
1614223500000|2021-02-25 03:25:00|181.92|180.42|181.64|180.14|182.32|180.82|181.41|179.91|585
1614223800000|2021-02-25 03:30:00|181.61|180.11|182.35|180.85|182.57|181.07|181.61|180.11|536
1614224100000|2021-02-25 03:35:00|182.33|180.83|182.51|181.01|182.67|181.17|182.22|180.72|510
1614224400000|2021-02-25 03:40:00|182.52|181.02|183.01|181.51|183.04|181.54|182.47|180.97|430
1614224700000|2021-02-25 03:45:00|183.02|181.52|182.76|181.26|183.1|181.6|182.62|181.12|375
1614225000000|2021-02-25 03:50:00|182.77|181.27|183.21|181.71|183.6|182.1|182.77|181.27|457
1614225300000|2021-02-25 03:55:00|183.2|181.7|182.22|180.72|183.35|181.85|182.13|180.63|488
1614225600000|2021-02-25 04:00:00|182.23|180.73|180.84|179.34|182.31|180.81|180.77|179.27|580
1614225900000|2021-02-25 04:05:00|180.85|179.35|180.13|178.63|181.05|179.55|179.92|178.42|616
1614226200000|2021-02-25 04:10:00|180.14|178.64|180.75|179.25|180.75|179.25|180.1|178.6|574
1614226500000|2021-02-25 04:15:00|180.76|179.26|181.68|180.18|182.14|180.64|180.66|179.16|573
1614226800000|2021-02-25 04:20:00|181.69|180.19|181.83|180.33|182.18|180.68|181.68|180.18|491
1614227100000|2021-02-25 04:25:00|181.82|180.32|181.24|179.74|182.18|180.68|181.19|179.69|446
1614227400000|2021-02-25 04:30:00|181.23|179.73|181.1|179.6|181.54|180.04|180.98|179.48|543
1614227700000|2021-02-25 04:35:00|181.11|179.61|179.34|177.84|181.11|179.61|179.19|177.69|641
1614228000000|2021-02-25 04:40:00|179.33|177.83|179.57|178.07|179.89|178.39|178.79|177.29|649
1614228300000|2021-02-25 04:45:00|179.54|178.04|180.06|178.56|180.35|178.85|179.54|178.04|624
1614228600000|2021-02-25 04:50:00|180.05|178.55|178.77|177.27|180.26|178.76|178.62|177.12|598
1614228900000|2021-02-25 04:55:00|178.78|177.28|178.77|177.27|179.32|177.82|178.51|177.01|611
1614229200000|2021-02-25 05:00:00|178.78|177.28|180.37|178.87|180.5|179|178.78|177.28|612
1614229500000|2021-02-25 05:05:00|180.33|178.83|180.11|178.61|180.79|179.29|179.55|178.05|615
1614229800000|2021-02-25 05:10:00|180.12|178.62|179.78|178.28|180.39|178.89|179.61|178.11|486
1614230100000|2021-02-25 05:15:00|179.79|178.29|180.44|178.94|180.45|178.95|179.17|177.67|580
1614230400000|2021-02-25 05:20:00|180.45|178.95|180.61|179.11|180.77|179.27|180.33|178.83|496
1614230700000|2021-02-25 05:25:00|180.64|179.14|179.62|178.12|180.68|179.18|179.53|178.03|547
1614231000000|2021-02-25 05:30:00|179.63|178.13|181.04|179.54|181.17|179.67|179.12|177.62|545
1614231300000|2021-02-25 05:35:00|181.05|179.55|181.56|180.06|182.18|180.68|181.05|179.55|593
1614231600000|2021-02-25 05:40:00|181.55|180.05|180.54|179.04|181.75|180.25|180.48|178.98|489
1614231900000|2021-02-25 05:45:00|180.55|179.05|181.13|179.63|181.47|179.97|180.52|179.02|594
1614232200000|2021-02-25 05:50:00|181.12|179.62|181.86|180.36|181.87|180.37|180.55|179.05|557
1614232500000|2021-02-25 05:55:00|181.89|180.39|183.35|181.85|183.71|182.21|181.71|180.21|680
1614232800000|2021-02-25 06:00:00|183.36|181.86|182.67|181.17|183.71|182.21|182.58|181.08|617
1614233100000|2021-02-25 06:05:00|182.65|181.15|182.39|180.89|182.78|181.28|182.04|180.54|524
1614233400000|2021-02-25 06:10:00|182.4|180.9|182.44|180.94|182.51|181.01|182.14|180.64|466
1614233700000|2021-02-25 06:15:00|182.43|180.93|182.6|181.1|182.71|181.21|182.34|180.84|440
1614234000000|2021-02-25 06:20:00|182.61|181.11|182.65|181.15|182.77|181.27|182.11|180.61|500
1614234300000|2021-02-25 06:25:00|182.63|181.13|182.33|180.83|182.72|181.22|182.22|180.72|451
1614234600000|2021-02-25 06:30:00|182.34|180.84|182.35|180.85|182.6|181.1|182.16|180.66|495
1614234900000|2021-02-25 06:35:00|182.36|180.86|181.87|180.37|182.48|180.98|181.54|180.04|507
1614235200000|2021-02-25 06:40:00|181.88|180.38|182.15|180.65|182.3|180.8|181.52|180.02|555
1614235500000|2021-02-25 06:45:00|182.16|180.66|182.49|180.99|182.54|181.04|181.96|180.46|429
1614235800000|2021-02-25 06:50:00|182.51|181.01|182.11|180.61|182.65|181.15|182.07|180.57|486
1614236100000|2021-02-25 06:55:00|182.1|180.6|182.15|180.65|182.53|181.03|182.09|180.59|432
1614236400000|2021-02-25 07:00:00|182.16|180.66|181.44|179.94|182.26|180.76|181.43|179.93|401
1614236700000|2021-02-25 07:05:00|181.43|179.93|181.11|179.61|181.71|180.21|181.1|179.6|502
1614237000000|2021-02-25 07:10:00|181.09|179.59|181.59|180.09|181.62|180.12|180.89|179.39|553
1614237300000|2021-02-25 07:15:00|181.61|180.11|183.35|181.85|183.36|181.86|181.59|180.09|623
1614237600000|2021-02-25 07:20:00|183.36|181.86|183.67|182.17|183.79|182.29|183.29|181.79|447
1614237900000|2021-02-25 07:25:00|183.66|182.16|183.83|182.33|184.23|182.73|183.49|181.99|508
1614238200000|2021-02-25 07:30:00|183.8|182.3|183.32|181.82|183.84|182.34|183.29|181.79|505
1614238500000|2021-02-25 07:35:00|183.31|181.81|183.25|181.75|183.37|181.87|182.84|181.34|495
1614238800000|2021-02-25 07:40:00|183.24|181.74|183.3|181.8|183.56|182.06|183.11|181.61|493
1614239100000|2021-02-25 07:45:00|183.31|181.81|183.34|181.84|183.52|182.02|183.13|181.63|438
1614239400000|2021-02-25 07:50:00|183.33|181.83|183.92|182.42|183.99|182.49|183.27|181.77|400
1614239700000|2021-02-25 07:55:00|183.93|182.43|183.71|182.21|184.26|182.76|183.71|182.21|440
1614240000000|2021-02-25 08:00:00|183.7|182.2|182.84|181.34|184.5|183|182.77|181.27|630
1614240300000|2021-02-25 08:05:00|182.83|181.33|183.75|182.25|183.78|182.28|182.83|181.33|575
1614240600000|2021-02-25 08:10:00|183.77|182.27|182.76|181.26|183.8|182.3|182.73|181.23|590
1614240900000|2021-02-25 08:15:00|182.75|181.25|181.88|180.38|182.75|181.25|181.77|180.27|581
1614241200000|2021-02-25 08:20:00|181.87|180.37|181.61|180.11|181.9|180.4|181|179.5|676
1614241500000|2021-02-25 08:25:00|181.59|180.09|181.76|180.26|181.77|180.27|181.39|179.89|587
1614241800000|2021-02-25 08:30:00|181.75|180.25|181.65|180.15|181.77|180.27|181.4|179.9|596
1614242100000|2021-02-25 08:35:00|181.66|180.16|181.71|180.21|181.77|180.27|181.37|179.87|547
1614242400000|2021-02-25 08:40:00|181.72|180.22|181.8|180.3|182.04|180.54|181.63|180.13|475
1614242700000|2021-02-25 08:45:00|181.79|180.29|181.55|180.05|181.8|180.3|181.35|179.85|467
1614243000000|2021-02-25 08:50:00|181.56|180.06|180.36|178.86|181.58|180.08|180.21|178.71|475
1614243300000|2021-02-25 08:55:00|180.38|178.88|179.76|178.26|180.38|178.88|179.36|177.86|693
1614243600000|2021-02-25 09:00:00|179.77|178.27|180.72|179.22|180.96|179.46|179.67|178.17|662
1614243900000|2021-02-25 09:05:00|180.73|179.23|178.48|176.98|180.95|179.45|178.36|176.86|678
1614244200000|2021-02-25 09:10:00|178.49|176.99|178.66|177.16|179.16|177.66|178.17|176.67|701
1614244500000|2021-02-25 09:15:00|178.64|177.14|177.73|176.23|179.03|177.53|177.4|175.9|718
1614244800000|2021-02-25 09:20:00|177.74|176.24|176.72|175.22|177.89|176.39|176.63|175.13|734
1614245100000|2021-02-25 09:25:00|176.71|175.21|176.8|175.3|177.2|175.7|176.3|174.8|666
1614245400000|2021-02-25 09:30:00|176.79|175.29|176.5|175|177.46|175.96|176.48|174.98|626
1614245700000|2021-02-25 09:35:00|176.51|175.01|177.71|176.21|177.71|176.21|176.51|175.01|658
1614246000000|2021-02-25 09:40:00|177.7|176.2|176.82|175.32|177.9|176.4|176.03|174.53|693
1614246300000|2021-02-25 09:45:00|176.85|175.35|177.8|176.3|178.17|176.67|176.5|175|611
1614246600000|2021-02-25 09:50:00|177.81|176.31|178.24|176.74|178.24|176.74|177.66|176.16|570
1614246900000|2021-02-25 09:55:00|178.23|176.73|178.11|176.61|178.35|176.85|177.91|176.41|464
1614247200000|2021-02-25 10:00:00|178.19|176.69|178.76|177.26|179.26|177.76|178.16|176.66|585
1614247500000|2021-02-25 10:05:00|178.78|177.28|179.53|178.03|179.56|178.06|178.77|177.27|537
1614247800000|2021-02-25 10:10:00|179.54|178.04|180.27|178.77|180.28|178.78|179.32|177.82|498
1614248100000|2021-02-25 10:15:00|180.29|178.79|180.04|178.54|180.94|179.44|179.82|178.32|624
1614248400000|2021-02-25 10:20:00|180.08|178.58|180.3|178.8|180.31|178.81|179.34|177.84|681
1614248700000|2021-02-25 10:25:00|180.29|178.79|180.39|178.89|180.96|179.46|180.29|178.79|611
1614249000000|2021-02-25 10:30:00|180.4|178.9|180.41|178.91|180.66|179.16|180|178.5|433
1614249300000|2021-02-25 10:35:00|180.4|178.9|180.29|178.79|180.87|179.37|180.28|178.78|446
1614249600000|2021-02-25 10:40:00|180.3|178.8|180.78|179.28|180.92|179.42|179.98|178.48|504
1614249900000|2021-02-25 10:45:00|180.77|179.27|183.95|182.45|183.97|182.47|180.75|179.25|613
1614250200000|2021-02-25 10:50:00|183.94|182.44|187.22|185.72|187.22|185.72|183.9|182.4|627
1614250500000|2021-02-25 10:55:00|187.21|185.71|187|185.5|189.07|187.57|186.94|185.44|763
1614250800000|2021-02-25 11:00:00|186.98|185.48|189.94|188.44|190.08|188.58|186.97|185.47|717
1614251100000|2021-02-25 11:05:00|189.92|188.42|194.95|193.45|194.95|193.45|189.6|188.1|802
1614251400000|2021-02-25 11:10:00|195.11|193.61|195.42|193.92|195.93|194.43|193.55|192.05|881
1614251700000|2021-02-25 11:15:00|195.45|193.95|194.18|192.68|195.59|194.09|193.95|192.45|754
1614252000000|2021-02-25 11:20:00|194.19|192.69|193.48|191.98|194.2|192.7|192.6|191.1|575
1614252300000|2021-02-25 11:25:00|193.49|191.99|191.83|190.33|193.96|192.46|191.81|190.31|624
1614252600000|2021-02-25 11:30:00|191.82|190.32|193.92|192.42|194.09|192.59|191.82|190.32|699
1614252900000|2021-02-25 11:35:00|193.93|192.43|195.03|193.53|195.05|193.55|192.97|191.47|602
1614253200000|2021-02-25 11:40:00|195.02|193.52|193.76|192.26|195.14|193.64|193.5|192|651
1614253500000|2021-02-25 11:45:00|193.74|192.24|196.99|195.49|197|195.5|193.74|192.24|666
1614253800000|2021-02-25 11:50:00|196.98|195.48|195.08|193.58|197.1|195.6|195.02|193.52|636
1614254100000|2021-02-25 11:55:00|195.05|193.55|195.66|194.16|196.45|194.95|194.52|193.02|676
1614254400000|2021-02-25 12:00:00|195.68|194.18|198.64|197.14|199.88|198.38|195.66|194.16|811
1614254700000|2021-02-25 12:05:00|198.66|197.16|197.97|196.47|199.17|197.67|197.71|196.21|813
1614255000000|2021-02-25 12:10:00|197.96|196.46|196.16|194.66|198.17|196.67|196.16|194.66|735
1614255300000|2021-02-25 12:15:00|196.17|194.67|194.51|193.01|196.19|194.69|194.07|192.57|781
1614255600000|2021-02-25 12:20:00|194.54|193.04|194.76|193.26|195.29|193.79|194.23|192.73|679
1614255900000|2021-02-25 12:25:00|194.77|193.27|195.49|193.99|195.65|194.15|194.42|192.92|601
1614256200000|2021-02-25 12:30:00|195.45|193.95|197.18|195.68|198.36|196.86|195.45|193.95|771
1614256500000|2021-02-25 12:35:00|197.23|195.73|197.15|195.65|197.96|196.46|196.76|195.26|746
1614256800000|2021-02-25 12:40:00|197.14|195.64|198.98|197.48|199.06|197.56|196.96|195.46|721
1614257100000|2021-02-25 12:45:00|198.97|197.47|198.28|196.78|198.97|197.47|197.46|195.96|714
1614257400000|2021-02-25 12:50:00|198.26|196.76|199.45|197.95|199.52|198.02|197.57|196.07|672
1614257700000|2021-02-25 12:55:00|199.47|197.97|200.48|198.98|200.48|198.98|198.57|197.07|849
1614258000000|2021-02-25 13:00:00|200.47|198.97|201.56|200.06|203.65|202.15|200.47|198.97|871
1614258300000|2021-02-25 13:05:00|201.53|200.03|205.27|203.77|205.28|203.78|201.53|200.03|792
1614258600000|2021-02-25 13:10:00|205.26|203.76|203.96|202.46|205.88|204.38|203.65|202.15|781
1614258900000|2021-02-25 13:15:00|204|202.5|202.88|201.38|204.1|202.6|202.09|200.59|822
1614259200000|2021-02-25 13:20:00|202.9|201.4|203.34|201.84|203.38|201.88|202.38|200.88|658
1614259500000|2021-02-25 13:25:00|203.28|201.78|201.96|200.46|203.33|201.83|201.87|200.37|682
1614259800000|2021-02-25 13:30:00|201.95|200.45|200.55|199.05|202.16|200.66|199.98|198.48|711
1614260100000|2021-02-25 13:35:00|200.57|199.07|200.68|199.18|200.9|199.4|199.87|198.37|666
1614260400000|2021-02-25 13:40:00|200.65|199.15|201.46|199.96|202.54|201.04|200.65|199.15|707
1614260700000|2021-02-25 13:45:00|201.47|199.97|200.58|199.08|201.47|199.97|199.67|198.17|669
1614261000000|2021-02-25 13:50:00|200.59|199.09|201.22|199.72|201.88|200.38|200.58|199.08|611
1614261300000|2021-02-25 13:55:00|201.23|199.73|202.77|201.27|202.83|201.33|201.2|199.7|577
1614261600000|2021-02-25 14:00:00|202.83|201.33|201.73|200.23|203.87|202.37|201.52|200.02|723
1614261900000|2021-02-25 14:05:00|201.72|200.22|202.72|201.22|202.98|201.48|201.71|200.21|576
1614262200000|2021-02-25 14:10:00|202.73|201.23|203.13|201.63|203.78|202.28|202.55|201.05|545
1614262500000|2021-02-25 14:15:00|203.14|201.64|202.42|200.92|203.29|201.79|201.94|200.44|492
1614262800000|2021-02-25 14:20:00|202.4|200.9|200.73|199.23|203.15|201.65|200.69|199.19|511
1614263100000|2021-02-25 14:25:00|200.71|199.21|199.05|197.55|200.82|199.32|198.92|197.42|572
1614263400000|2021-02-25 14:30:00|199.1|197.6|200.17|198.67|200.47|198.97|199.1|197.6|555
1614263700000|2021-02-25 14:35:00|200.18|198.68|200.53|199.03|200.9|199.4|200.18|198.68|371
1614264000000|2021-02-25 14:40:00|200.52|199.02|198.22|196.72|200.52|199.02|197.97|196.47|540
1614264300000|2021-02-25 14:45:00|198.2|196.7|198.94|197.44|199.32|197.82|198.05|196.55|572
1614264600000|2021-02-25 14:50:00|198.92|197.42|199.87|198.37|199.91|198.41|198.91|197.41|556
1614264900000|2021-02-25 14:55:00|199.86|198.36|198.72|197.22|200.07|198.57|198.67|197.17|579
1614265200000|2021-02-25 15:00:00|198.76|197.26|199.81|198.31|200.54|199.04|198.51|197.01|680
1614265500000|2021-02-25 15:05:00|199.82|198.32|199.93|198.43|200.12|198.62|199.67|198.17|566
1614265800000|2021-02-25 15:10:00|199.92|198.42|201.03|199.53|201.41|199.91|199.92|198.42|542
1614266100000|2021-02-25 15:15:00|201.02|199.52|201.18|199.68|201.23|199.73|200.86|199.36|430
1614266400000|2021-02-25 15:20:00|201.17|199.67|201.66|200.16|202.07|200.57|201.14|199.64|555
1614266700000|2021-02-25 15:25:00|201.67|200.17|200.19|198.69|201.8|200.3|200.17|198.67|574
1614267000000|2021-02-25 15:30:00|200.16|198.66|200.11|198.61|201.07|199.57|200.08|198.58|518
1614267300000|2021-02-25 15:35:00|200.14|198.64|200.52|199.02|200.6|199.1|199.33|197.83|708
1614267600000|2021-02-25 15:40:00|200.53|199.03|201.89|200.39|202.25|200.75|200.34|198.84|649
1614267900000|2021-02-25 15:45:00|201.91|200.41|200.71|199.21|202.85|201.35|200.67|199.17|705
1614268200000|2021-02-25 15:50:00|200.73|199.23|201.97|200.47|201.99|200.49|200.35|198.85|680
1614268500000|2021-02-25 15:55:00|201.98|200.48|203.89|202.39|203.91|202.41|201.65|200.15|591
1614268800000|2021-02-25 16:00:00|204.01|202.51|203.74|202.24|205.06|203.56|202.3|200.8|729
1614269100000|2021-02-25 16:05:00|203.75|202.25|200.9|199.4|203.76|202.26|200.47|198.97|722
1614269400000|2021-02-25 16:10:00|200.91|199.41|202.73|201.23|202.73|201.23|200.9|199.4|565
1614269700000|2021-02-25 16:15:00|202.71|201.21|202.85|201.35|202.89|201.39|201.52|200.02|579
1614270000000|2021-02-25 16:20:00|202.86|201.36|201.59|200.09|203.1|201.6|201.59|200.09|536
1614270300000|2021-02-25 16:25:00|201.58|200.08|200.53|199.03|201.82|200.32|200.51|199.01|481
1614270600000|2021-02-25 16:30:00|200.52|199.02|200.63|199.13|201.17|199.67|200.38|198.88|488
1614270900000|2021-02-25 16:35:00|200.62|199.12|200.2|198.7|200.63|199.13|199.99|198.49|513
1614271200000|2021-02-25 16:40:00|200.21|198.71|200.25|198.75|200.48|198.98|199.54|198.04|592
1614271500000|2021-02-25 16:45:00|200.26|198.76|199.07|197.57|200.31|198.81|198.93|197.43|575
1614271800000|2021-02-25 16:50:00|199.05|197.55|199.12|197.62|199.27|197.77|198.67|197.17|562
1614272100000|2021-02-25 16:55:00|199.1|197.6|198.74|197.24|199.24|197.74|198.34|196.84|675
1614272400000|2021-02-25 17:00:00|198.73|197.23|197.37|195.87|198.99|197.49|197.02|195.52|687
1614272700000|2021-02-25 17:05:00|197.36|195.86|196.39|194.89|198|196.5|196.27|194.77|693
1614273000000|2021-02-25 17:10:00|196.44|194.94|195.55|194.05|196.44|194.94|194.36|192.86|836
1614273300000|2021-02-25 17:15:00|195.5|194|196.09|194.59|196.19|194.69|193.7|192.2|822
1614273600000|2021-02-25 17:20:00|196.12|194.62|195.27|193.77|196.7|195.2|195.24|193.74|731
1614273900000|2021-02-25 17:25:00|195.18|193.68|193.03|191.53|195.4|193.9|193.01|191.51|734
1614274200000|2021-02-25 17:30:00|192.99|191.49|194|192.5|194.07|192.57|192.23|190.73|794
1614274500000|2021-02-25 17:35:00|193.98|192.48|194.31|192.81|194.89|193.39|193.55|192.05|718
1614274800000|2021-02-25 17:40:00|194.32|192.82|192.62|191.12|194.35|192.85|192.62|191.12|623
1614275100000|2021-02-25 17:45:00|192.64|191.14|193.91|192.41|194.12|192.62|192.64|191.14|687
1614275400000|2021-02-25 17:50:00|193.93|192.43|192.58|191.08|194.07|192.57|192.55|191.05|649
1614275700000|2021-02-25 17:55:00|192.6|191.1|193.23|191.73|193.26|191.76|191.59|190.09|738
1614276000000|2021-02-25 18:00:00|193.25|191.75|193.79|192.29|194.93|193.43|192.71|191.21|718
1614276300000|2021-02-25 18:05:00|193.8|192.3|195.43|193.93|195.48|193.98|193.42|191.92|697
1614276600000|2021-02-25 18:10:00|195.44|193.94|194.28|192.78|195.44|193.94|194.18|192.68|627
1614276900000|2021-02-25 18:15:00|194.3|192.8|194.09|192.59|194.38|192.88|193.47|191.97|661
1614277200000|2021-02-25 18:20:00|194.1|192.6|194.46|192.96|195.1|193.6|194.1|192.6|674
1614277500000|2021-02-25 18:25:00|194.45|192.95|193.77|192.27|194.81|193.31|193.28|191.78|670
1614277800000|2021-02-25 18:30:00|193.73|192.23|192.99|191.49|193.73|192.23|192.4|190.9|676
1614278100000|2021-02-25 18:35:00|193|191.5|194.09|192.59|194.15|192.65|192.94|191.44|558
1614278400000|2021-02-25 18:40:00|194.11|192.61|193.28|191.78|195.18|193.68|193.13|191.63|604
1614278700000|2021-02-25 18:45:00|193.29|191.79|194.12|192.62|194.13|192.63|192.75|191.25|684
1614279000000|2021-02-25 18:50:00|194.11|192.61|191.42|189.92|194.24|192.74|190.95|189.45|733
1614279300000|2021-02-25 18:55:00|191.44|189.94|192.97|191.47|193.14|191.64|191.23|189.73|785
1614279600000|2021-02-25 19:00:00|192.96|191.46|193.66|192.16|193.71|192.21|191.29|189.79|828
1614279900000|2021-02-25 19:05:00|193.71|192.21|194.26|192.76|195|193.5|193.71|192.21|675
1614280200000|2021-02-25 19:10:00|194.27|192.77|191.87|190.37|194.28|192.78|191.83|190.33|654
1614280500000|2021-02-25 19:15:00|191.88|190.38|193.11|191.61|193.14|191.64|191.11|189.61|750
1614280800000|2021-02-25 19:20:00|193.12|191.62|193.87|192.37|194.68|193.18|193.09|191.59|686
1614281100000|2021-02-25 19:25:00|193.84|192.34|193.59|192.09|194.63|193.13|192.74|191.24|743
1614281400000|2021-02-25 19:30:00|193.58|192.08|194.06|192.56|194.62|193.12|193.19|191.69|681
1614281700000|2021-02-25 19:35:00|194.07|192.57|194.31|192.81|194.77|193.27|194.07|192.57|535
1614282000000|2021-02-25 19:40:00|194.32|192.82|194.32|192.82|194.58|193.08|193.74|192.24|567
1614282300000|2021-02-25 19:45:00|194.33|192.83|194.01|192.51|194.34|192.84|193.74|192.24|603
1614282600000|2021-02-25 19:50:00|194.02|192.52|194.28|192.78|195|193.5|193.97|192.47|507
1614282900000|2021-02-25 19:55:00|194.29|192.79|193.09|191.59|194.29|192.79|193.07|191.57|610
1614283200000|2021-02-25 20:00:00|193.08|191.58|192.57|191.07|193.13|191.63|192.1|190.6|648
1614283500000|2021-02-25 20:05:00|192.56|191.06|190.92|189.42|192.86|191.36|190.91|189.41|641
1614283800000|2021-02-25 20:10:00|190.91|189.41|190.78|189.28|191.45|189.95|190.45|188.95|765
1614284100000|2021-02-25 20:15:00|190.77|189.27|191.37|189.87|191.71|190.21|190.5|189|630
1614284400000|2021-02-25 20:20:00|191.36|189.86|193.99|192.49|194.22|192.72|191.35|189.85|577
1614284700000|2021-02-25 20:25:00|194|192.5|192.87|191.37|194.96|193.46|192.77|191.27|623
1614285000000|2021-02-25 20:30:00|192.85|191.35|190.94|189.44|193.44|191.94|190.82|189.32|817
1614285300000|2021-02-25 20:35:00|190.97|189.47|190.62|189.12|191.69|190.19|190.25|188.75|827
1614285600000|2021-02-25 20:40:00|190.64|189.14|191.97|190.47|192.03|190.53|190.37|188.87|783
1614285900000|2021-02-25 20:45:00|192|190.5|191.94|190.44|192.56|191.06|191.51|190.01|660
1614286200000|2021-02-25 20:50:00|191.93|190.43|192.84|191.34|193.67|192.17|191.92|190.42|554
1614286500000|2021-02-25 20:55:00|192.83|191.33|193.44|191.94|193.66|192.16|192.08|190.58|734
1614286800000|2021-02-25 21:00:00|193.48|191.98|194.28|192.78|194.45|192.95|192.87|191.37|654
1614287100000|2021-02-25 21:05:00|194.27|192.77|193.81|192.31|194.37|192.87|193.31|191.81|640
1614287400000|2021-02-25 21:10:00|193.8|192.3|192.95|191.45|193.8|192.3|192.83|191.33|520
1614287700000|2021-02-25 21:15:00|192.94|191.44|190.7|189.2|193.28|191.78|190.41|188.91|712
1614288000000|2021-02-25 21:20:00|190.71|189.21|193.33|191.83|193.71|192.21|190.48|188.98|777
1614288300000|2021-02-25 21:25:00|193.34|191.84|191.34|189.84|193.36|191.86|191.2|189.7|636
1614288600000|2021-02-25 21:30:00|191.35|189.85|190.62|189.12|191.35|189.85|190.35|188.85|651
1614288900000|2021-02-25 21:35:00|190.61|189.11|190.2|188.7|190.65|189.15|189.83|188.33|679
1614289200000|2021-02-25 21:40:00|190.22|188.72|189.56|188.06|190.27|188.77|189.26|187.76|732
1614289500000|2021-02-25 21:45:00|189.57|188.07|187.98|186.48|189.57|188.07|187.81|186.31|785
1614289800000|2021-02-25 21:50:00|187.99|186.49|187.97|186.47|188.67|187.17|187.4|185.9|829
1614290100000|2021-02-25 21:55:00|187.98|186.48|187.01|185.51|188.22|186.72|186.97|185.47|683
1614290400000|2021-02-25 22:00:00|187.02|185.52|186.87|185.37|187.92|186.42|186.61|185.11|694
1614290700000|2021-02-25 22:05:00|186.88|185.38|184.85|183.35|187.03|185.53|184.78|183.28|715
1614291000000|2021-02-25 22:10:00|184.84|183.34|187.36|185.86|187.44|185.94|183.92|182.42|585
1614291300000|2021-02-25 22:15:00|187.32|185.82|188.18|186.68|189|187.5|185.69|184.19|656
1614291600000|2021-02-25 22:20:00|188.17|186.67|189.71|188.21|189.71|188.21|188.16|186.66|381
1614291900000|2021-02-25 22:25:00|189.7|188.2|190.64|189.14|190.64|189.14|189.54|188.04|342
1614292200000|2021-02-25 22:30:00|190.65|189.15|190.38|188.88|191.14|189.64|190.05|188.55|579
1614292500000|2021-02-25 22:35:00|190.37|188.87|190.11|188.61|190.41|188.91|189.25|187.75|551
1614292800000|2021-02-25 22:40:00|190.12|188.62|188.52|187.02|190.16|188.66|188.16|186.66|648
1614293100000|2021-02-25 22:45:00|188.53|187.03|186.74|185.24|188.53|187.03|185.78|184.28|669
1614293400000|2021-02-25 22:50:00|186.75|185.25|188.59|187.09|189.14|187.64|186.44|184.94|789
1614293700000|2021-02-25 22:55:00|188.61|187.11|187.22|185.72|188.71|187.21|186.8|185.3|593
1614294000000|2021-02-25 23:00:00|187.23|185.73|186.8|185.3|187.23|185.73|185.15|183.65|754
1614294300000|2021-02-25 23:05:00|186.79|185.29|185.44|183.94|186.83|185.33|184.7|183.2|729
1614294600000|2021-02-25 23:10:00|185.45|183.95|185.23|183.73|185.57|184.07|184.19|182.69|707
1614294900000|2021-02-25 23:15:00|185.24|183.74|186.85|185.35|187.22|185.72|184.46|182.96|762
1614295200000|2021-02-25 23:20:00|186.87|185.37|188.34|186.84|188.69|187.19|186.87|185.37|846
1614295500000|2021-02-25 23:25:00|188.33|186.83|187.17|185.67|188.37|186.87|186.9|185.4|716
1614295800000|2021-02-25 23:30:00|187.16|185.66|185.9|184.4|188.24|186.74|185.87|184.37|690
1614296100000|2021-02-25 23:35:00|185.87|184.37|184.09|182.59|186.02|184.52|184.01|182.51|804
1614296400000|2021-02-25 23:40:00|184.07|182.57|182.44|180.94|184.37|182.87|181.97|180.47|860
1614296700000|2021-02-25 23:45:00|182.42|180.92|181.18|179.68|183.96|182.46|181.18|179.68|847
1614297000000|2021-02-25 23:50:00|181.19|179.69|180.79|179.29|182.73|181.23|179.87|178.37|854
1614297300000|2021-02-25 23:55:00|180.62|179.12|179.94|178.44|181.49|179.99|178.25|176.75|912
1614297600000|2021-02-26 00:00:00|179.96|178.46|177.76|176.26|179.97|178.47|175.78|174.28|899
1614297900000|2021-02-26 00:05:00|177.82|176.32|180.17|178.67|180.31|178.81|175.9|174.4|944
1614298200000|2021-02-26 00:10:00|180.22|178.72|182.34|180.84|182.79|181.29|179.11|177.61|910
1614298500000|2021-02-26 00:15:00|182.37|180.87|179.32|177.82|183.51|182.01|179.26|177.76|896
1614298800000|2021-02-26 00:20:00|179.33|177.83|179.66|178.16|180.91|179.41|177.74|176.24|915
1614299100000|2021-02-26 00:25:00|179.67|178.17|177.91|176.41|179.67|178.17|177.86|176.36|908
1614299400000|2021-02-26 00:30:00|177.88|176.38|175.03|173.53|177.99|176.49|173.88|172.38|940
1614299700000|2021-02-26 00:35:00|175.04|173.54|175.18|173.68|175.44|173.94|172.65|171.15|913
1614300000000|2021-02-26 00:40:00|175.22|173.72|173.09|171.59|176.16|174.66|172.49|170.99|925
1614300300000|2021-02-26 00:45:00|173.08|171.58|171.48|169.98|174.09|172.59|171.07|169.57|875
1614300600000|2021-02-26 00:50:00|171.47|169.97|172.39|170.89|173.17|171.67|171.07|169.57|906
1614300900000|2021-02-26 00:55:00|172.38|170.88|173.21|171.71|173.38|171.88|170.51|169.01|892
1614301200000|2021-02-26 01:00:00|173.2|171.7|175.26|173.76|175.34|173.84|172.29|170.79|881
1614301500000|2021-02-26 01:05:00|175.27|173.77|173.01|171.51|175.48|173.98|173.01|171.51|882
1614301800000|2021-02-26 01:10:00|172.91|171.41|175.67|174.17|176.14|174.64|172.91|171.41|918
1614302100000|2021-02-26 01:15:00|175.72|174.22|176.18|174.68|176.87|175.37|174.62|173.12|881
1614302400000|2021-02-26 01:20:00|176.19|174.69|177.58|176.08|178.5|177|176.19|174.69|704
1614302700000|2021-02-26 01:25:00|177.57|176.07|177.55|176.05|178.35|176.85|176.98|175.48|792
1614303000000|2021-02-26 01:30:00|177.54|176.04|177.08|175.58|178.55|177.05|177.07|175.57|710
1614303300000|2021-02-26 01:35:00|177.1|175.6|176.18|174.68|177.51|176.01|175.4|173.9|777
1614303600000|2021-02-26 01:40:00|176.19|174.69|177.31|175.81|178.05|176.55|176.13|174.63|724
1614303900000|2021-02-26 01:45:00|177.3|175.8|175.11|173.61|177.3|175.8|174.96|173.46|801
1614304200000|2021-02-26 01:50:00|175.12|173.62|173.7|172.2|175.15|173.65|173.56|172.06|839
1614304500000|2021-02-26 01:55:00|173.69|172.19|174.2|172.7|174.65|173.15|173.52|172.02|826
1614304800000|2021-02-26 02:00:00|174.21|172.71|174.15|172.65|174.38|172.88|172.98|171.48|829
1614305100000|2021-02-26 02:05:00|174.2|172.7|176.36|174.86|177.21|175.71|174.17|172.67|773
1614305400000|2021-02-26 02:10:00|176.33|174.83|176.83|175.33|176.89|175.39|175.38|173.88|744
1614305700000|2021-02-26 02:15:00|176.84|175.34|177.13|175.63|177.84|176.34|176.54|175.04|753
1614306000000|2021-02-26 02:20:00|177.14|175.64|177.03|175.53|177.21|175.71|175.93|174.43|768
1614306300000|2021-02-26 02:25:00|177.04|175.54|178.32|176.82|178.44|176.94|176.76|175.26|717
1614306600000|2021-02-26 02:30:00|178.31|176.81|176.45|174.95|178.31|176.81|176.43|174.93|744
1614306900000|2021-02-26 02:35:00|176.46|174.96|176.32|174.82|176.54|175.04|175.67|174.17|750
1614307200000|2021-02-26 02:40:00|176.31|174.81|179.63|178.13|179.7|178.2|176.02|174.52|729
1614307500000|2021-02-26 02:45:00|179.62|178.12|177.73|176.23|179.63|178.13|177.69|176.19|672
1614307800000|2021-02-26 02:50:00|177.74|176.24|176.9|175.4|178|176.5|176.89|175.39|683
1614308100000|2021-02-26 02:55:00|176.87|175.37|176.94|175.44|177.21|175.71|176.63|175.13|622
1614308400000|2021-02-26 03:00:00|176.95|175.45|176.14|174.64|177.69|176.19|175.97|174.47|741
1614308700000|2021-02-26 03:05:00|176.13|174.63|176.07|174.57|176.18|174.68|175.36|173.86|736
1614309000000|2021-02-26 03:10:00|176.08|174.58|175.11|173.61|176.72|175.22|175.1|173.6|774
1614309300000|2021-02-26 03:15:00|175.12|173.62|175.55|174.05|176.57|175.07|175.11|173.61|782
1614309600000|2021-02-26 03:20:00|175.54|174.04|176.72|175.22|176.83|175.33|175.52|174.02|642
1614309900000|2021-02-26 03:25:00|176.71|175.21|177.67|176.17|177.67|176.17|175.96|174.46|623
1614310200000|2021-02-26 03:30:00|177.66|176.16|177.48|175.98|178.23|176.73|177.28|175.78|642
1614310500000|2021-02-26 03:35:00|177.46|175.96|176.29|174.79|177.47|175.97|176.2|174.7|657
1614310800000|2021-02-26 03:40:00|176.3|174.8|177.13|175.63|178.26|176.76|176.14|174.64|681
1614311100000|2021-02-26 03:45:00|177.12|175.62|177.87|176.37|178.38|176.88|176.77|175.27|677
1614311400000|2021-02-26 03:50:00|177.83|176.33|178.04|176.54|178.23|176.73|177.6|176.1|558
1614311700000|2021-02-26 03:55:00|178.05|176.55|177.35|175.85|178.05|176.55|177.26|175.76|613
1614312000000|2021-02-26 04:00:00|177.36|175.86|178.51|177.01|179.11|177.61|177.07|175.57|594
1614312300000|2021-02-26 04:05:00|178.52|177.02|177.72|176.22|178.54|177.04|177.57|176.07|604
1614312600000|2021-02-26 04:10:00|177.73|176.23|176.96|175.46|177.73|176.23|176.73|175.23|586
1614312900000|2021-02-26 04:15:00|176.97|175.47|176.54|175.04|176.97|175.47|175.79|174.29|672
1614313200000|2021-02-26 04:20:00|176.53|175.03|177.75|176.25|177.85|176.35|176.13|174.63|512
1614313500000|2021-02-26 04:25:00|177.73|176.23|177.29|175.79|178.28|176.78|177.29|175.79|630
1614313800000|2021-02-26 04:30:00|177.28|175.78|176.81|175.31|177.63|176.13|176.1|174.6|635
1614314100000|2021-02-26 04:35:00|176.79|175.29|175.89|174.39|176.86|175.36|175.77|174.27|561
1614314400000|2021-02-26 04:40:00|175.91|174.41|175.25|173.75|176.03|174.53|175|173.5|573
1614314700000|2021-02-26 04:45:00|175.23|173.73|174.86|173.36|175.38|173.88|174.54|173.04|499
1614315000000|2021-02-26 04:50:00|174.84|173.34|174.77|173.27|174.95|173.45|174.14|172.64|490
1614315300000|2021-02-26 04:55:00|174.78|173.28|175.04|173.54|175.07|173.57|174.13|172.63|567
1614315600000|2021-02-26 05:00:00|175.03|173.53|174.49|172.99|175.76|174.26|174.43|172.93|545
1614315900000|2021-02-26 05:05:00|174.48|172.98|174.9|173.4|175.14|173.64|173.62|172.12|645
1614316200000|2021-02-26 05:10:00|174.89|173.39|173.96|172.46|174.96|173.46|173.46|171.96|709
1614316500000|2021-02-26 05:15:00|173.94|172.44|173.16|171.66|174.31|172.81|173.06|171.56|711
1614316800000|2021-02-26 05:20:00|173.18|171.68|175.03|173.53|175.26|173.76|173.17|171.67|710
1614317100000|2021-02-26 05:25:00|175.05|173.55|173.67|172.17|175.29|173.79|173.53|172.03|661
1614317400000|2021-02-26 05:30:00|173.68|172.18|173.23|171.73|174.62|173.12|173.04|171.54|621
1614317700000|2021-02-26 05:35:00|173.24|171.74|171.89|170.39|173.35|171.85|171.6|170.1|673
1614318000000|2021-02-26 05:40:00|171.91|170.41|170.71|169.21|171.91|170.41|170.68|169.18|610
1614318300000|2021-02-26 05:45:00|170.73|169.23|170.08|168.58|171.57|170.07|169.43|167.93|787
1614318600000|2021-02-26 05:50:00|170.07|168.57|167.53|166.03|170.32|168.82|167.28|165.78|864
1614318900000|2021-02-26 05:55:00|167.57|166.07|166.25|164.75|168.42|166.92|165.99|164.49|781
1614319200000|2021-02-26 06:00:00|166.22|164.72|169.23|167.73|169.35|167.85|166.12|164.62|795
1614319500000|2021-02-26 06:05:00|169.22|167.72|170.15|168.65|170.53|169.03|169.22|167.72|700
1614319800000|2021-02-26 06:10:00|170.16|168.66|169.88|168.38|170.71|169.21|169.4|167.9|659
1614320100000|2021-02-26 06:15:00|169.87|168.37|171.53|170.03|171.92|170.42|169.41|167.91|669
1614320400000|2021-02-26 06:20:00|171.52|170.02|171.39|169.89|171.61|170.11|170.95|169.45|638
1614320700000|2021-02-26 06:25:00|171.38|169.88|169.37|167.87|171.39|169.89|169.32|167.82|743
1614321000000|2021-02-26 06:30:00|169.38|167.88|169.79|168.29|171.16|169.66|169.15|167.65|705
1614321300000|2021-02-26 06:35:00|169.82|168.32|170.67|169.17|171.31|169.81|169.5|168|615
1614321600000|2021-02-26 06:40:00|170.68|169.18|170.59|169.09|171.12|169.62|170.03|168.53|721
1614321900000|2021-02-26 06:45:00|170.61|169.11|171.71|170.21|171.74|170.24|170.11|168.61|606
1614322200000|2021-02-26 06:50:00|171.7|170.2|171.18|169.68|172.43|170.93|170.9|169.4|644
1614322500000|2021-02-26 06:55:00|171.19|169.69|170.22|168.72|171.42|169.92|170.09|168.59|699
1614322800000|2021-02-26 07:00:00|170.25|168.75|171.23|169.73|171.45|169.95|169.78|168.28|669
1614323100000|2021-02-26 07:05:00|171.24|169.74|171.67|170.17|171.74|170.24|171.08|169.58|593
1614323400000|2021-02-26 07:10:00|171.66|170.16|169.83|168.33|171.74|170.24|169.77|168.27|568
1614323700000|2021-02-26 07:15:00|169.84|168.34|167.39|165.89|169.96|168.46|166.38|164.88|784
1614324000000|2021-02-26 07:20:00|167.37|165.87|166.91|165.41|167.56|166.06|166.2|164.7|812
1614324300000|2021-02-26 07:25:00|166.92|165.42|167.96|166.46|167.96|166.46|166.2|164.7|780
1614324600000|2021-02-26 07:30:00|167.98|166.48|167.58|166.08|170|168.5|167.16|165.66|747
1614324900000|2021-02-26 07:35:00|167.57|166.07|164.79|163.29|167.57|166.07|164.45|162.95|922
1614325200000|2021-02-26 07:40:00|164.77|163.27|164.61|163.11|166.12|164.62|163.61|162.11|868
1614325500000|2021-02-26 07:45:00|164.68|163.18|166.25|164.75|166.68|165.18|163.71|162.21|875
1614325800000|2021-02-26 07:50:00|166.28|164.78|165.18|163.68|166.91|165.41|165.18|163.68|784
1614326100000|2021-02-26 07:55:00|165.17|163.67|167.24|165.74|167.25|165.75|165.1|163.6|751
1614326400000|2021-02-26 08:00:00|167.23|165.73|168.5|167|168.73|167.23|167.23|165.73|594
1614326700000|2021-02-26 08:05:00|168.51|167.01|170|168.5|170.18|168.68|168.08|166.58|637
1614327000000|2021-02-26 08:10:00|170.03|168.53|170.57|169.07|170.72|169.22|169.35|167.85|637
1614327300000|2021-02-26 08:15:00|170.58|169.08|169.1|167.6|170.67|169.17|169.1|167.6|717
1614327600000|2021-02-26 08:20:00|169.11|167.61|170.88|169.38|171.38|169.88|168.57|167.07|730
1614327900000|2021-02-26 08:25:00|171.34|169.84|171.79|170.29|172.02|170.52|170.8|169.3|803
1614328200000|2021-02-26 08:30:00|171.77|170.27|172.03|170.53|172.36|170.86|170.88|169.38|676
1614328500000|2021-02-26 08:35:00|172.02|170.52|171.3|169.8|172.02|170.52|171.1|169.6|583
1614328800000|2021-02-26 08:40:00|171.29|169.79|171.14|169.64|171.29|169.79|170.41|168.91|654
1614329100000|2021-02-26 08:45:00|171.13|169.63|170.97|169.47|172.07|170.57|170.97|169.47|562
1614329400000|2021-02-26 08:50:00|170.96|169.46|171.34|169.84|171.9|170.4|170.81|169.31|611
1614329700000|2021-02-26 08:55:00|171.36|169.86|170.77|169.27|171.53|170.03|170.73|169.23|626
1614330000000|2021-02-26 09:00:00|170.78|169.28|169.35|167.85|170.83|169.33|168.68|167.18|731
1614330300000|2021-02-26 09:05:00|169.36|167.86|172.66|171.16|173.29|171.79|169.33|167.83|733
1614330600000|2021-02-26 09:10:00|172.67|171.17|172.75|171.25|173.69|172.19|172.65|171.15|812
1614330900000|2021-02-26 09:15:00|172.74|171.24|171.5|170|172.89|171.39|171.1|169.6|692
1614331200000|2021-02-26 09:20:00|171.51|170.01|171.46|169.96|172.07|170.57|171.06|169.56|640
1614331500000|2021-02-26 09:25:00|171.45|169.95|171.17|169.67|171.68|170.18|171.13|169.63|616
1614331800000|2021-02-26 09:30:00|171.18|169.68|171.29|169.79|171.58|170.08|170.38|168.88|634
1614332100000|2021-02-26 09:35:00|171.3|169.8|172.1|170.6|172.25|170.75|171.02|169.52|665
1614332400000|2021-02-26 09:40:00|172.09|170.59|171.95|170.45|172.16|170.66|171|169.5|645
1614332700000|2021-02-26 09:45:00|171.96|170.46|173.7|172.2|173.71|172.21|171.66|170.16|636
1614333000000|2021-02-26 09:50:00|173.71|172.21|173.96|172.46|174.06|172.56|173.26|171.76|658
1614333300000|2021-02-26 09:55:00|173.94|172.44|174.12|172.62|174.58|173.08|173.68|172.18|681
1614333600000|2021-02-26 10:00:00|174.11|172.61|173.39|171.89|174.52|173.02|173.1|171.6|589
1614333900000|2021-02-26 10:05:00|173.4|171.9|173.97|172.47|174|172.5|172.49|170.99|623
1614334200000|2021-02-26 10:10:00|173.99|172.49|173.72|172.22|174.57|173.07|173.68|172.18|632
1614334500000|2021-02-26 10:15:00|173.7|172.2|173.08|171.58|173.74|172.24|172.6|171.1|606
1614334800000|2021-02-26 10:20:00|173.09|171.59|175.28|173.78|175.37|173.87|173.07|171.57|614
1614335100000|2021-02-26 10:25:00|175.27|173.77|174.26|172.76|175.27|173.77|174.19|172.69|616
1614335400000|2021-02-26 10:30:00|174.28|172.78|174.36|172.86|175.06|173.56|173.84|172.34|624
1614335700000|2021-02-26 10:35:00|174.32|172.82|174.3|172.8|174.93|173.43|174.26|172.76|568
1614336000000|2021-02-26 10:40:00|174.31|172.81|174.35|172.85|174.96|173.46|174.11|172.61|630
1614336300000|2021-02-26 10:45:00|174.36|172.86|174.24|172.74|175.08|173.58|173.89|172.39|619
1614336600000|2021-02-26 10:50:00|174.23|172.73|174.57|173.07|174.67|173.17|173.66|172.16|547
1614336900000|2021-02-26 10:55:00|174.58|173.08|174.99|173.49|175.05|173.55|174.44|172.94|555
1614337200000|2021-02-26 11:00:00|175|173.5|174.98|173.48|175.08|173.58|174.5|173|500
1614337500000|2021-02-26 11:05:00|174.97|173.47|174.37|172.87|175.18|173.68|174.21|172.71|544
1614337800000|2021-02-26 11:10:00|174.36|172.86|173.35|171.85|174.36|172.86|173.33|171.83|490
1614338100000|2021-02-26 11:15:00|173.36|171.86|172.44|170.94|173.57|172.07|172.38|170.88|538
1614338400000|2021-02-26 11:20:00|172.43|170.93|171.37|169.87|172.54|171.04|171.16|169.66|627
1614338700000|2021-02-26 11:25:00|171.38|169.88|171.12|169.62|171.74|170.24|170.66|169.16|633
1614339000000|2021-02-26 11:30:00|171.11|169.61|170.87|169.37|171.64|170.14|170.64|169.14|697
1614339300000|2021-02-26 11:35:00|170.88|169.38|170.95|169.45|171.1|169.6|170.35|168.85|596
1614339600000|2021-02-26 11:40:00|170.94|169.44|169.13|167.63|170.96|169.46|168.69|167.19|713
1614339900000|2021-02-26 11:45:00|169.14|167.64|170.23|168.73|170.39|168.89|169.03|167.53|706
1614340200000|2021-02-26 11:50:00|170.24|168.74|171.56|170.06|171.57|170.07|170.23|168.73|603
1614340500000|2021-02-26 11:55:00|171.57|170.07|172.04|170.54|172.3|170.8|171.13|169.63|683
1614340800000|2021-02-26 12:00:00|172.08|170.58|173.54|172.04|173.69|172.19|172.08|170.58|607
1614341100000|2021-02-26 12:05:00|173.53|172.03|172.15|170.65|173.53|172.03|172.06|170.56|617
1614341400000|2021-02-26 12:10:00|172.16|170.66|171.92|170.42|172.75|171.25|171.63|170.13|618
1614341700000|2021-02-26 12:15:00|171.91|170.41|173.55|172.05|173.6|172.1|171.83|170.33|546
1614342000000|2021-02-26 12:20:00|173.56|172.06|174.81|173.31|175.14|173.64|173.54|172.04|596
1614342300000|2021-02-26 12:25:00|174.82|173.32|175.16|173.66|175.16|173.66|174.47|172.97|522
1614342600000|2021-02-26 12:30:00|175.15|173.65|174.77|173.27|175.5|174|174.64|173.14|558
1614342900000|2021-02-26 12:35:00|174.78|173.28|174.96|173.46|175.13|173.63|174.44|172.94|582
1614343200000|2021-02-26 12:40:00|174.95|173.45|174.97|173.47|175.23|173.73|174.74|173.24|515
1614343500000|2021-02-26 12:45:00|174.96|173.46|174.7|173.2|175.02|173.52|174.45|172.95|414
1614343800000|2021-02-26 12:50:00|174.69|173.19|174.04|172.54|174.93|173.43|173.95|172.45|645
1614344100000|2021-02-26 12:55:00|174.05|172.55|173.76|172.26|174.1|172.6|173.69|172.19|412
1614344400000|2021-02-26 13:00:00|173.77|172.27|173.16|171.66|174.55|173.05|172.91|171.41|596
1614344700000|2021-02-26 13:05:00|173.13|171.63|171.41|169.91|173.28|171.78|171.33|169.83|647
1614345000000|2021-02-26 13:10:00|171.42|169.92|171.8|170.3|171.89|170.39|170.85|169.35|675
1614345300000|2021-02-26 13:15:00|171.81|170.31|172.17|170.67|172.61|171.11|171.73|170.23|664
1614345600000|2021-02-26 13:20:00|172.16|170.66|171.56|170.06|172.37|170.87|171.52|170.02|583
1614345900000|2021-02-26 13:25:00|171.55|170.05|171.08|169.58|171.56|170.06|170.92|169.42|629
1614346200000|2021-02-26 13:30:00|171.07|169.57|171.81|170.31|172.18|170.68|170.85|169.35|616
1614346500000|2021-02-26 13:35:00|171.8|170.3|171.74|170.24|172.29|170.79|171.57|170.07|533
1614346800000|2021-02-26 13:40:00|171.75|170.25|171.21|169.71|171.75|170.25|170.93|169.43|631
1614347100000|2021-02-26 13:45:00|171.2|169.7|172.75|171.25|172.8|171.3|171.19|169.69|518
1614347400000|2021-02-26 13:50:00|172.76|171.26|172.82|171.32|173.14|171.64|172.13|170.63|553
1614347700000|2021-02-26 13:55:00|172.83|171.33|170.41|168.91|172.99|171.49|170.17|168.67|568
1614348000000|2021-02-26 14:00:00|170.42|168.92|173.75|172.25|173.96|172.46|170.15|168.65|729
1614348300000|2021-02-26 14:05:00|173.74|172.24|173.53|172.03|174.51|173.01|173.17|171.67|717
1614348600000|2021-02-26 14:10:00|173.47|171.97|172.39|170.89|173.58|172.08|171.65|170.15|724
1614348900000|2021-02-26 14:15:00|172.37|170.87|174.26|172.76|174.36|172.86|171.87|170.37|765
1614349200000|2021-02-26 14:20:00|174.27|172.77|175.23|173.73|175.33|173.83|174.11|172.61|705
1614349500000|2021-02-26 14:25:00|175.25|173.75|175.82|174.32|175.82|174.32|174.81|173.31|664
1614349800000|2021-02-26 14:30:00|175.81|174.31|177.84|176.34|178.59|177.09|175.81|174.31|823
1614350100000|2021-02-26 14:35:00|177.87|176.37|179.37|177.87|179.38|177.88|177.61|176.11|638
1614350400000|2021-02-26 14:40:00|179.38|177.88|179.15|177.65|179.43|177.93|178.14|176.64|695
1614350700000|2021-02-26 14:45:00|179.16|177.66|178.23|176.73|179.25|177.75|178.06|176.56|682
1614351000000|2021-02-26 14:50:00|178.24|176.74|177.8|176.3|178.47|176.97|177.36|175.86|655
1614351300000|2021-02-26 14:55:00|177.79|176.29|177.3|175.8|178.03|176.53|177.29|175.79|624
1614351600000|2021-02-26 15:00:00|177.31|175.81|175.95|174.45|177.35|175.85|175.57|174.07|647
1614351900000|2021-02-26 15:05:00|175.99|174.49|175.56|174.06|176.44|174.94|175.46|173.96|742
1614352200000|2021-02-26 15:10:00|175.55|174.05|175.19|173.69|175.58|174.08|174.87|173.37|669
1614352500000|2021-02-26 15:15:00|175.2|173.7|175.92|174.42|176.53|175.03|175.1|173.6|619
1614352800000|2021-02-26 15:20:00|175.93|174.43|175.05|173.55|176.05|174.55|175.05|173.55|624
1614353100000|2021-02-26 15:25:00|175.04|173.54|174.76|173.26|175.94|174.44|174.72|173.22|624
1614353400000|2021-02-26 15:30:00|174.72|173.22|176.33|174.83|176.34|174.84|174.71|173.21|709
1614353700000|2021-02-26 15:35:00|176.34|174.84|178.12|176.62|178.12|176.62|176.14|174.64|659
1614354000000|2021-02-26 15:40:00|178.14|176.64|177.95|176.45|178.59|177.09|177.82|176.32|715
1614354300000|2021-02-26 15:45:00|177.93|176.43|178.29|176.79|179.1|177.6|177.92|176.42|697
1614354600000|2021-02-26 15:50:00|178.31|176.81|177.71|176.21|178.49|176.99|177.49|175.99|645
1614354900000|2021-02-26 15:55:00|177.72|176.22|177.26|175.76|177.85|176.35|177.19|175.69|586
1614355200000|2021-02-26 16:00:00|177.27|175.77|178.16|176.66|178.23|176.73|176.22|174.72|733
1614355500000|2021-02-26 16:05:00|178.17|176.67|180|178.5|180.53|179.03|178.17|176.67|695
1614355800000|2021-02-26 16:10:00|179.99|178.49|179.06|177.56|180.16|178.66|179.04|177.54|673
1614356100000|2021-02-26 16:15:00|179.07|177.57|179.72|178.22|179.78|178.28|179.02|177.52|734
1614356400000|2021-02-26 16:20:00|179.71|178.21|180.65|179.15|180.69|179.19|179.45|177.95|639
1614356700000|2021-02-26 16:25:00|180.64|179.14|180.11|178.61|181.1|179.6|180.03|178.53|622
1614357000000|2021-02-26 16:30:00|180.12|178.62|179.51|178.01|180.64|179.14|179.46|177.96|623
1614357300000|2021-02-26 16:35:00|179.5|178|180.1|178.6|180.46|178.96|179.48|177.98|610
1614357600000|2021-02-26 16:40:00|180.11|178.61|179.31|177.81|180.51|179.01|179.3|177.8|517
1614357900000|2021-02-26 16:45:00|179.32|177.82|179.92|178.42|179.92|178.42|178.63|177.13|620
1614358200000|2021-02-26 16:50:00|179.93|178.43|179.7|178.2|180.16|178.66|179.56|178.06|621
1614358500000|2021-02-26 16:55:00|179.71|178.21|180.01|178.51|180.17|178.67|179.25|177.75|670
1614358800000|2021-02-26 17:00:00|180.02|178.52|180.91|179.41|181.75|180.25|180.01|178.51|602
1614359100000|2021-02-26 17:05:00|180.9|179.4|180.97|179.47|181.39|179.89|180.44|178.94|619
1614359400000|2021-02-26 17:10:00|181|179.5|180.07|178.57|181.07|179.57|179.98|178.48|580
1614359700000|2021-02-26 17:15:00|180.05|178.55|179.29|177.79|180.06|178.56|179.16|177.66|512
1614360000000|2021-02-26 17:20:00|179.28|177.78|180.21|178.71|180.6|179.1|179.27|177.77|541
1614360300000|2021-02-26 17:25:00|180.22|178.72|179.55|178.05|180.59|179.09|179.22|177.72|608
1614360600000|2021-02-26 17:30:00|179.56|178.06|180.29|178.79|181.18|179.68|179.55|178.05|584
1614360900000|2021-02-26 17:35:00|180.26|178.76|179.77|178.27|181.21|179.71|179.75|178.25|649
1614361200000|2021-02-26 17:40:00|179.78|178.28|179.04|177.54|179.82|178.32|178.83|177.33|548
1614361500000|2021-02-26 17:45:00|179.05|177.55|178.3|176.8|179.21|177.71|178.1|176.6|615
1614361800000|2021-02-26 17:50:00|178.31|176.81|178.79|177.29|178.97|177.47|178.27|176.77|493
1614362100000|2021-02-26 17:55:00|178.8|177.3|178.25|176.75|178.93|177.43|178.24|176.74|435
1614362400000|2021-02-26 18:00:00|178.24|176.74|179.52|178.02|179.66|178.16|178.24|176.74|447
1614362700000|2021-02-26 18:05:00|179.53|178.03|180.17|178.67|180.23|178.73|179.31|177.81|465
1614363000000|2021-02-26 18:10:00|180.18|178.68|179.92|178.42|180.3|178.8|179.81|178.31|464
1614363300000|2021-02-26 18:15:00|179.93|178.43|178.2|176.7|180.14|178.64|178.11|176.61|557
1614363600000|2021-02-26 18:20:00|178.23|176.73|179.21|177.71|179.47|177.97|178.23|176.73|577
1614363900000|2021-02-26 18:25:00|179.22|177.72|178.49|176.99|179.45|177.95|178.22|176.72|589
1614364200000|2021-02-26 18:30:00|178.46|176.96|179.17|177.67|179.73|178.23|178.39|176.89|564
1614364500000|2021-02-26 18:35:00|179.18|177.68|179.15|177.65|179.44|177.94|178.63|177.13|567
1614364800000|2021-02-26 18:40:00|179.14|177.64|179.86|178.36|180.13|178.63|179.14|177.64|630
1614365100000|2021-02-26 18:45:00|179.85|178.35|178.58|177.08|179.87|178.37|177.73|176.23|631
1614365400000|2021-02-26 18:50:00|178.59|177.09|178|176.5|178.74|177.24|177.49|175.99|599
1614365700000|2021-02-26 18:55:00|178.01|176.51|177.29|175.79|178.53|177.03|177.2|175.7|643
1614366000000|2021-02-26 19:00:00|177.3|175.8|178.07|176.57|178.63|177.13|177.3|175.8|643
1614366300000|2021-02-26 19:05:00|178.1|176.6|177.25|175.75|178.1|176.6|177.23|175.73|545
1614366600000|2021-02-26 19:10:00|177.24|175.74|177.16|175.66|177.25|175.75|176.54|175.04|573
1614366900000|2021-02-26 19:15:00|177.17|175.67|176.97|175.47|177.38|175.88|176.71|175.21|512
1614367200000|2021-02-26 19:20:00|176.96|175.46|176.92|175.42|177.48|175.98|176.82|175.32|484
1614367500000|2021-02-26 19:25:00|176.94|175.44|176.8|175.3|177.31|175.81|176.65|175.15|468
1614367800000|2021-02-26 19:30:00|176.79|175.29|175.93|174.43|177.12|175.62|175.93|174.43|484
1614368100000|2021-02-26 19:35:00|175.94|174.44|174.87|173.37|176.06|174.56|174.87|173.37|611
1614368400000|2021-02-26 19:40:00|174.86|173.36|174.54|173.04|175.16|173.66|174.45|172.95|612
1614368700000|2021-02-26 19:45:00|174.59|173.09|176.51|175.01|176.69|175.19|174.57|173.07|664
1614369000000|2021-02-26 19:50:00|176.52|175.02|175.39|173.89|176.53|175.03|175.04|173.54|675
1614369300000|2021-02-26 19:55:00|175.38|173.88|175.02|173.52|175.4|173.9|174.35|172.85|643
1614369600000|2021-02-26 20:00:00|175.03|173.53|174.92|173.42|175.53|174.03|174.76|173.26|649
1614369900000|2021-02-26 20:05:00|174.9|173.4|175.44|173.94|175.63|174.13|174.08|172.58|653
1614370200000|2021-02-26 20:10:00|175.47|173.97|174.09|172.59|175.57|174.07|174.03|172.53|698
1614370500000|2021-02-26 20:15:00|174.08|172.58|173.26|171.76|174.54|173.04|173.08|171.58|705
1614370800000|2021-02-26 20:20:00|173.25|171.75|171.68|170.18|173.3|171.8|171.66|170.16|678
1614371100000|2021-02-26 20:25:00|171.7|170.2|171.52|170.02|172.74|171.24|171.49|169.99|756
1614371400000|2021-02-26 20:30:00|171.51|170.01|171.34|169.84|172.33|170.83|171.18|169.68|736
1614371700000|2021-02-26 20:35:00|171.33|169.83|172.43|170.93|172.68|171.18|171.28|169.78|665
1614372000000|2021-02-26 20:40:00|172.44|170.94|173.14|171.64|173.61|172.11|172.33|170.83|631
1614372300000|2021-02-26 20:45:00|173.13|171.63|173.51|172.01|173.85|172.35|173.12|171.62|598
1614372600000|2021-02-26 20:50:00|173.5|172|172.42|170.92|173.59|172.09|172.42|170.92|583
1614372900000|2021-02-26 20:55:00|172.44|170.94|171.06|169.56|172.64|171.14|171|169.5|656
1614373200000|2021-02-26 21:00:00|171.05|169.55|172.87|171.37|172.99|171.49|170.9|169.4|660
1614373500000|2021-02-26 21:05:00|172.85|171.35|170.91|169.41|173.25|171.75|170.43|168.93|690
1614373800000|2021-02-26 21:10:00|170.92|169.42|171.64|170.14|172.07|170.57|170.52|169.02|781
1614374100000|2021-02-26 21:15:00|171.65|170.15|171.73|170.23|172.87|171.37|171.63|170.13|694
1614374400000|2021-02-26 21:20:00|171.72|170.22|172.39|170.89|173.26|171.76|171.7|170.2|722
1614374700000|2021-02-26 21:25:00|172.4|170.9|173.16|171.66|173.6|172.1|172.26|170.76|640
1614375000000|2021-02-26 21:30:00|173.15|171.65|172.22|170.72|173.15|171.65|171.91|170.41|668
1614375300000|2021-02-26 21:35:00|172.21|170.71|172.15|170.65|173.32|171.82|172.15|170.65|605
1614375600000|2021-02-26 21:40:00|172.14|170.64|172.46|170.96|172.67|171.17|171.37|169.87|675
1614375900000|2021-02-26 21:45:00|172.47|170.97|170.35|168.85|172.49|170.99|169.72|168.22|844
1614376200000|2021-02-26 21:50:00|170.34|168.84|169.82|168.32|170.77|169.27|169.81|168.31|784
1614376500000|2021-02-26 21:55:00|169.81|168.31|168.06|166.56|169.89|168.39|167.78|166.28|677
1614412800000|2021-02-27 08:00:00|176|174.5|175.76|174.26|176.2|174.7|175.29|173.79|449
1614413100000|2021-02-27 08:05:00|175.73|174.23|176.32|174.82|176.32|174.82|175.59|174.09|444
1614413400000|2021-02-27 08:10:00|176.36|174.86|175.65|174.15|176.37|174.87|175.5|174|529
1614413700000|2021-02-27 08:15:00|175.64|174.14|175.47|173.97|176.2|174.7|175.32|173.82|433
1614414000000|2021-02-27 08:20:00|175.45|173.95|173.98|172.48|175.45|173.95|173.5|172|640
1614414300000|2021-02-27 08:25:00|173.97|172.47|173.71|172.21|174.35|172.85|173.5|172|596
1614414600000|2021-02-27 08:30:00|173.72|172.22|174.12|172.62|174.2|172.7|172.92|171.42|673
1614414900000|2021-02-27 08:35:00|174.13|172.63|174.11|172.61|174.42|172.92|173.9|172.4|584
1614415200000|2021-02-27 08:40:00|174.12|172.62|174.08|172.58|174.22|172.72|173.84|172.34|482
1614415500000|2021-02-27 08:45:00|174.07|172.57|173.98|172.48|174.18|172.68|173.09|171.59|615
1614415800000|2021-02-27 08:50:00|173.97|172.47|173.64|172.14|174.09|172.59|173.62|172.12|463
1614416100000|2021-02-27 08:55:00|173.63|172.13|173.98|172.48|174.27|172.77|172.88|171.38|573
1614416400000|2021-02-27 09:00:00|173.96|172.46|172.54|171.04|173.97|172.47|172.42|170.92|615
1614416700000|2021-02-27 09:05:00|172.53|171.03|173.1|171.6|173.79|172.29|172.3|170.8|616
1614417000000|2021-02-27 09:10:00|173.11|171.61|172.34|170.84|173.15|171.65|171.91|170.41|639
1614417300000|2021-02-27 09:15:00|172.33|170.83|173.5|172|173.5|172|172.07|170.57|602
1614417600000|2021-02-27 09:20:00|173.51|172.01|172.78|171.28|173.69|172.19|172.78|171.28|473
1614417900000|2021-02-27 09:25:00|172.79|171.29|172.34|170.84|172.96|171.46|171.94|170.44|584
1614418200000|2021-02-27 09:30:00|172.35|170.85|171.87|170.37|173.15|171.65|171.72|170.22|635
1614418500000|2021-02-27 09:35:00|171.88|170.38|171.68|170.18|172.53|171.03|171.64|170.14|641
1614418800000|2021-02-27 09:40:00|171.67|170.17|171.78|170.28|172.26|170.76|171.25|169.75|611
1614419100000|2021-02-27 09:45:00|171.76|170.26|172.13|170.63|172.71|171.21|171.67|170.17|609
1614419400000|2021-02-27 09:50:00|172.14|170.64|172.75|171.25|172.98|171.48|171.55|170.05|652
1614419700000|2021-02-27 09:55:00|172.74|171.24|172.48|170.98|172.76|171.26|172.39|170.89|457
1614420000000|2021-02-27 10:00:00|172.47|170.97|174.38|172.88|174.4|172.9|172.12|170.62|616
1614420300000|2021-02-27 10:05:00|174.36|172.86|173.88|172.38|174.41|172.91|173.81|172.31|536
1614420600000|2021-02-27 10:10:00|173.89|172.39|172.87|171.37|173.91|172.41|172.87|171.37|500
1614420900000|2021-02-27 10:15:00|172.86|171.36|173.81|172.31|174.11|172.61|172.7|171.2|553
1614421200000|2021-02-27 10:20:00|173.8|172.3|173.64|172.14|173.87|172.37|173.43|171.93|424
1614421500000|2021-02-27 10:25:00|173.63|172.13|173.62|172.12|174.08|172.58|173.62|172.12|331
1614421800000|2021-02-27 10:30:00|173.63|172.13|173.26|171.76|173.7|172.2|173.11|171.61|309
1614422100000|2021-02-27 10:35:00|173.28|171.78|173.26|171.76|173.7|172.2|172.97|171.47|460
1614422400000|2021-02-27 10:40:00|173.23|171.73|174.01|172.51|174.25|172.75|173.04|171.54|491
1614422700000|2021-02-27 10:45:00|174|172.5|174|172.5|174.25|172.75|173.5|172|519
1614423000000|2021-02-27 10:50:00|173.99|172.49|174.45|172.95|174.73|173.23|173.99|172.49|500
1614423300000|2021-02-27 10:55:00|174.46|172.96|173.51|172.01|174.55|173.05|173.5|172|449
1614423600000|2021-02-27 11:00:00|173.5|172|174.27|172.77|174.39|172.89|173.5|172|604
1614423900000|2021-02-27 11:05:00|174.28|172.78|174.25|172.75|174.69|173.19|173.88|172.38|492
1614424200000|2021-02-27 11:10:00|174.26|172.76|174.12|172.62|174.59|173.09|173.88|172.38|553
1614424500000|2021-02-27 11:15:00|174.11|172.61|174.85|173.35|174.9|173.4|174.11|172.61|472
1614424800000|2021-02-27 11:20:00|174.86|173.36|176.12|174.62|176.59|175.09|174.86|173.36|586
1614425100000|2021-02-27 11:25:00|176.13|174.63|175.62|174.12|176.19|174.69|175.59|174.09|507
1614425400000|2021-02-27 11:30:00|175.61|174.11|176.29|174.79|176.81|175.31|175.52|174.02|549
1614425700000|2021-02-27 11:35:00|176.28|174.78|176.02|174.52|176.31|174.81|175.61|174.11|509
1614426000000|2021-02-27 11:40:00|176.01|174.51|175.58|174.08|176.12|174.62|175.54|174.04|457
1614426300000|2021-02-27 11:45:00|175.57|174.07|175.86|174.36|175.98|174.48|175.57|174.07|345
1614426600000|2021-02-27 11:50:00|175.85|174.35|175.18|173.68|175.9|174.4|174.88|173.38|544
1614426900000|2021-02-27 11:55:00|175.19|173.69|175.56|174.06|175.73|174.23|175|173.5|561
1614427200000|2021-02-27 12:00:00|175.57|174.07|175.7|174.2|176.2|174.7|175.13|173.63|543
1614427500000|2021-02-27 12:05:00|175.69|174.19|176.06|174.56|176.34|174.84|175.69|174.19|478
1614427800000|2021-02-27 12:10:00|176.04|174.54|175.88|174.38|176.24|174.74|175.69|174.19|410
1614428100000|2021-02-27 12:15:00|175.87|174.37|175.19|173.69|176.21|174.71|175.19|173.69|456
1614428400000|2021-02-27 12:20:00|175.18|173.68|173.4|171.9|175.18|173.68|173.14|171.64|656
1614428700000|2021-02-27 12:25:00|173.42|171.92|174.23|172.73|174.27|172.77|173.42|171.92|597
1614429000000|2021-02-27 12:30:00|174.22|172.72|175.85|174.35|175.91|174.41|173.69|172.19|637
1614429300000|2021-02-27 12:35:00|175.86|174.36|178.3|176.8|178.3|176.8|175.81|174.31|668
1614429600000|2021-02-27 12:40:00|178.29|176.79|177.78|176.28|178.36|176.86|177.21|175.71|624
1614429900000|2021-02-27 12:45:00|177.77|176.27|177.11|175.61|177.79|176.29|176.75|175.25|653
1614430200000|2021-02-27 12:50:00|177.09|175.59|176.94|175.44|177.4|175.9|176.79|175.29|567
1614430500000|2021-02-27 12:55:00|176.9|175.4|177.17|175.67|177.17|175.67|176.6|175.1|517
1614430800000|2021-02-27 13:00:00|177.18|175.68|177.3|175.8|177.51|176.01|176.77|175.27|584
1614431100000|2021-02-27 13:05:00|177.29|175.79|177.07|175.57|177.41|175.91|176.79|175.29|494
1614431400000|2021-02-27 13:10:00|177.06|175.56|177.2|175.7|177.57|176.07|176.79|175.29|533
1614431700000|2021-02-27 13:15:00|177.19|175.69|178.09|176.59|178.09|176.59|177.17|175.67|569
1614432000000|2021-02-27 13:20:00|178.1|176.6|176.55|175.05|178.19|176.69|176.36|174.86|561
1614432300000|2021-02-27 13:25:00|176.56|175.06|178.2|176.7|178.21|176.71|175.88|174.38|649
1614432600000|2021-02-27 13:30:00|178.18|176.68|176.67|175.17|178.37|176.87|176.49|174.99|681
1614432900000|2021-02-27 13:35:00|176.69|175.19|177.25|175.75|177.31|175.81|176.6|175.1|597
1614433200000|2021-02-27 13:40:00|177.26|175.76|177.27|175.77|177.49|175.99|176.87|175.37|528
1614433500000|2021-02-27 13:45:00|177.28|175.78|177.24|175.74|177.78|176.28|177.21|175.71|509
1614433800000|2021-02-27 13:50:00|177.23|175.73|176.41|174.91|177.28|175.78|176.39|174.89|468
1614434100000|2021-02-27 13:55:00|176.4|174.9|176.26|174.76|176.65|175.15|176.12|174.62|501
1614434400000|2021-02-27 14:00:00|176.25|174.75|177.19|175.69|177.3|175.8|176.25|174.75|508
1614434700000|2021-02-27 14:05:00|177.17|175.67|176.73|175.23|177.18|175.68|176.24|174.74|581
1614435000000|2021-02-27 14:10:00|176.72|175.22|177.05|175.55|177.23|175.73|176.72|175.22|453
1614435300000|2021-02-27 14:15:00|177.06|175.56|176.46|174.96|177.28|175.78|176.46|174.96|476
1614435600000|2021-02-27 14:20:00|176.48|174.98|176.48|174.98|176.61|175.11|175.91|174.41|590
1614435900000|2021-02-27 14:25:00|176.47|174.97|176.18|174.68|176.55|175.05|176.14|174.64|493
1614436200000|2021-02-27 14:30:00|176.16|174.66|175.06|173.56|176.2|174.7|174.99|173.49|528
1614436500000|2021-02-27 14:35:00|175.04|173.54|174.41|172.91|175.04|173.54|174.28|172.78|665
1614436800000|2021-02-27 14:40:00|174.42|172.92|174.61|173.11|175.04|173.54|174.41|172.91|601
1614437100000|2021-02-27 14:45:00|174.63|173.13|174.91|173.41|175.08|173.58|174.5|173|472
1614437400000|2021-02-27 14:50:00|174.9|173.4|174.98|173.48|175.15|173.65|174.8|173.3|431
1614437700000|2021-02-27 14:55:00|174.96|173.46|175.21|173.71|175.24|173.74|174.89|173.39|469
1614438000000|2021-02-27 15:00:00|175.24|173.74|175.55|174.05|175.58|174.08|174.94|173.44|507
1614438300000|2021-02-27 15:05:00|175.58|174.08|175.46|173.96|175.66|174.16|175.32|173.82|452
1614438600000|2021-02-27 15:10:00|175.47|173.97|175.4|173.9|175.56|174.06|175.26|173.76|452
1614438900000|2021-02-27 15:15:00|175.39|173.89|175.59|174.09|175.97|174.47|175.28|173.78|524
1614439200000|2021-02-27 15:20:00|175.6|174.1|175.6|174.1|175.61|174.11|175.05|173.55|492
1614439500000|2021-02-27 15:25:00|175.62|174.12|175.25|173.75|176.16|174.66|175.13|173.63|635
1614439800000|2021-02-27 15:30:00|175.24|173.74|173.03|171.53|175.25|173.75|172.86|171.36|743
1614440100000|2021-02-27 15:35:00|173|171.5|172.17|170.67|173.4|171.9|171.9|170.4|734
1614440400000|2021-02-27 15:40:00|172.16|170.66|173.03|171.53|173.05|171.55|172.02|170.52|573
1614440700000|2021-02-27 15:45:00|173.04|171.54|173.27|171.77|173.76|172.26|172.47|170.97|629
1614441000000|2021-02-27 15:50:00|173.3|171.8|173.15|171.65|173.41|171.91|173.01|171.51|496
1614441300000|2021-02-27 15:55:00|173.14|171.64|172.72|171.22|173.35|171.85|172.72|171.22|517
1614441600000|2021-02-27 16:00:00|172.71|171.21|174.07|172.57|174.07|172.57|171.68|170.18|719
1614441900000|2021-02-27 16:05:00|174.06|172.56|173.77|172.27|174.3|172.8|173.58|172.08|587
1614442200000|2021-02-27 16:10:00|173.78|172.28|173.43|171.93|173.79|172.29|173.13|171.63|458
1614442500000|2021-02-27 16:15:00|173.44|171.94|174.01|172.51|174.16|172.66|173.1|171.6|572
1614442800000|2021-02-27 16:20:00|174|172.5|173.65|172.15|174.04|172.54|173.54|172.04|505
1614443100000|2021-02-27 16:25:00|173.64|172.14|174|172.5|174|172.5|173.49|171.99|472
1614443400000|2021-02-27 16:30:00|173.99|172.49|173.76|172.26|174.14|172.64|173.59|172.09|431
1614443700000|2021-02-27 16:35:00|173.75|172.25|173.62|172.12|173.77|172.27|173.42|171.92|425
1614444000000|2021-02-27 16:40:00|173.61|172.11|173.52|172.02|173.68|172.18|173.06|171.56|458
1614444300000|2021-02-27 16:45:00|173.54|172.04|173.76|172.26|173.94|172.44|173.51|172.01|445
1614444600000|2021-02-27 16:50:00|173.75|172.25|174.39|172.89|174.4|172.9|173.74|172.24|446
1614444900000|2021-02-27 16:55:00|174.38|172.88|174.17|172.67|174.38|172.88|173.95|172.45|446
1614445200000|2021-02-27 17:00:00|174.2|172.7|174.53|173.03|175.64|174.14|174.06|172.56|492
1614445500000|2021-02-27 17:05:00|174.54|173.04|174.73|173.23|174.74|173.24|174.35|172.85|438
1614445800000|2021-02-27 17:10:00|174.72|173.22|174.63|173.13|174.74|173.24|174.38|172.88|384
1614446100000|2021-02-27 17:15:00|174.62|173.12|175.11|173.61|175.24|173.74|174.02|172.52|496
1614446400000|2021-02-27 17:20:00|175.1|173.6|175.15|173.65|175.41|173.91|174.86|173.36|487
1614446700000|2021-02-27 17:25:00|175.14|173.64|174.97|173.47|175.32|173.82|174.95|173.45|441
1614447000000|2021-02-27 17:30:00|174.96|173.46|175.04|173.54|175.26|173.76|174.91|173.41|326
1614447300000|2021-02-27 17:35:00|175.03|173.53|174.75|173.25|175.14|173.64|174.72|173.22|341
1614447600000|2021-02-27 17:40:00|174.74|173.24|174.74|173.24|175.03|173.53|174.61|173.11|356
1614447900000|2021-02-27 17:45:00|174.73|173.23|174.99|173.49|175.07|173.57|174.65|173.15|450
1614448200000|2021-02-27 17:50:00|175|173.5|175.34|173.84|175.45|173.95|174.78|173.28|452
1614448500000|2021-02-27 17:55:00|175.33|173.83|175.65|174.15|175.99|174.49|175.33|173.83|431
1614448800000|2021-02-27 18:00:00|175.66|174.16|176.28|174.78|176.28|174.78|175.58|174.08|438
1614449100000|2021-02-27 18:05:00|176.31|174.81|175.54|174.04|176.45|174.95|175.54|174.04|431
1614449400000|2021-02-27 18:10:00|175.55|174.05|175.69|174.19|175.78|174.28|175.39|173.89|389
1614449700000|2021-02-27 18:15:00|175.67|174.17|175.72|174.22|176.19|174.69|175.49|173.99|438
1614450000000|2021-02-27 18:20:00|175.71|174.21|175.68|174.18|175.79|174.29|175.5|174|359
1614450300000|2021-02-27 18:25:00|175.69|174.19|175.84|174.34|175.87|174.37|175.42|173.92|323
1614450600000|2021-02-27 18:30:00|175.85|174.35|176.11|174.61|176.43|174.93|175.77|174.27|436
1614450900000|2021-02-27 18:35:00|176.12|174.62|176.27|174.77|176.34|174.84|176.1|174.6|335
1614451200000|2021-02-27 18:40:00|176.28|174.78|176.09|174.59|176.36|174.86|176|174.5|377
1614451500000|2021-02-27 18:45:00|176.08|174.58|175.7|174.2|176.15|174.65|175.7|174.2|328
1614451800000|2021-02-27 18:50:00|175.69|174.19|175.75|174.25|175.84|174.34|175.5|174|354
1614452100000|2021-02-27 18:55:00|175.74|174.24|175.67|174.17|175.87|174.37|175.6|174.1|313
1614452400000|2021-02-27 19:00:00|175.66|174.16|176.23|174.73|176.28|174.78|175.48|173.98|363
1614452700000|2021-02-27 19:05:00|176.22|174.72|176.7|175.2|176.78|175.28|175.75|174.25|366
1614453000000|2021-02-27 19:10:00|176.76|175.26|176.64|175.14|176.97|175.47|176.44|174.94|447
1614453300000|2021-02-27 19:15:00|176.63|175.13|176.27|174.77|176.67|175.17|176.24|174.74|357
1614453600000|2021-02-27 19:20:00|176.28|174.78|176.12|174.62|176.37|174.87|175.93|174.43|330
1614453900000|2021-02-27 19:25:00|176.1|174.6|176.34|174.84|176.44|174.94|175.99|174.49|438
1614454200000|2021-02-27 19:30:00|176.33|174.83|176.42|174.92|176.61|175.11|176.2|174.7|390
1614454500000|2021-02-27 19:35:00|176.43|174.93|176.2|174.7|176.5|175|176.13|174.63|322
1614454800000|2021-02-27 19:40:00|176.19|174.69|176.07|174.57|176.3|174.8|175.97|174.47|327
1614455100000|2021-02-27 19:45:00|176.08|174.58|177.01|175.51|177.02|175.52|176.07|174.57|404
1614455400000|2021-02-27 19:50:00|177.02|175.52|177.13|175.63|177.4|175.9|177|175.5|426
1614455700000|2021-02-27 19:55:00|177.1|175.6|177.4|175.9|177.49|175.99|176.72|175.22|369
1614456000000|2021-02-27 20:00:00|177.39|175.89|176.49|174.99|177.64|176.14|176.48|174.98|473
1614456300000|2021-02-27 20:05:00|176.5|175|176.29|174.79|176.53|175.03|176.23|174.73|272
1614456600000|2021-02-27 20:10:00|176.31|174.81|176.43|174.93|176.51|175.01|176.21|174.71|299
1614456900000|2021-02-27 20:15:00|176.41|174.91|177.24|175.74|177.24|175.74|176.33|174.83|349
1614457200000|2021-02-27 20:20:00|177.25|175.75|177.44|175.94|177.5|176|176.92|175.42|443
1614457500000|2021-02-27 20:25:00|177.43|175.93|177|175.5|177.54|176.04|176.94|175.44|328
1614457800000|2021-02-27 20:30:00|177.01|175.51|176.63|175.13|177.17|175.67|176.51|175.01|390
1614458100000|2021-02-27 20:35:00|176.64|175.14|176.43|174.93|176.77|175.27|176.42|174.92|344
1614458400000|2021-02-27 20:40:00|176.44|174.94|175.64|174.14|176.57|175.07|175.38|173.88|455
1614458700000|2021-02-27 20:45:00|175.63|174.13|176.76|175.26|176.8|175.3|175.46|173.96|423
1614459000000|2021-02-27 20:50:00|176.78|175.28|176.24|174.74|177.13|175.63|176.23|174.73|444
1614459300000|2021-02-27 20:55:00|176.22|174.72|175.7|174.2|176.43|174.93|175.65|174.15|387
1614459600000|2021-02-27 21:00:00|175.69|174.19|175.99|174.49|176.03|174.53|175.54|174.04|487
1614459900000|2021-02-27 21:05:00|176|174.5|175.98|174.48|176.07|174.57|175.78|174.28|376
1614460200000|2021-02-27 21:10:00|175.97|174.47|176.02|174.52|176.11|174.61|175.89|174.39|278
1614460500000|2021-02-27 21:15:00|176.03|174.53|176.21|174.71|176.36|174.86|176.02|174.52|373
1614460800000|2021-02-27 21:20:00|176.19|174.69|175.92|174.42|176.22|174.72|175.73|174.23|412
1614461100000|2021-02-27 21:25:00|175.91|174.41|176.19|174.69|176.41|174.91|175.89|174.39|375
1614461400000|2021-02-27 21:30:00|176.18|174.68|176.17|174.67|176.46|174.96|176.15|174.65|316
1614461700000|2021-02-27 21:35:00|176.16|174.66|176.55|175.05|176.55|175.05|175.94|174.44|273
1614462000000|2021-02-27 21:40:00|176.57|175.07|174.89|173.39|177.05|175.55|174.8|173.3|520
1614462300000|2021-02-27 21:45:00|174.91|173.41|174|172.5|174.96|173.46|173.94|172.44|546
1614462600000|2021-02-27 21:50:00|174.03|172.53|174.53|173.03|174.64|173.14|174.03|172.53|449
1614462900000|2021-02-27 21:55:00|174.52|173.02|174.85|173.35|174.85|173.35|174.49|172.99|287
1614463200000|2021-02-27 22:00:00|174.84|173.34|174.61|173.11|174.84|173.34|174.37|172.87|332
1614463500000|2021-02-27 22:05:00|174.64|173.14|174.48|172.98|174.64|173.14|174.07|172.57|314
1614463800000|2021-02-27 22:10:00|174.49|172.99|174.13|172.63|174.56|173.06|173.93|172.43|389
1614464100000|2021-02-27 22:15:00|174.12|172.62|173.28|171.78|174.13|172.63|173|171.5|332
1614464400000|2021-02-27 22:20:00|173.29|171.79|173.52|172.02|173.97|172.47|173.29|171.79|264
1614464700000|2021-02-27 22:25:00|173.51|172.01|172.39|170.89|173.52|172.02|172.26|170.76|370
1614465000000|2021-02-27 22:30:00|172.37|170.87|173.17|171.67|173.47|171.97|172.37|170.87|337
1614465300000|2021-02-27 22:35:00|173.16|171.66|173.74|172.24|173.74|172.24|172.99|171.49|230
1614465600000|2021-02-27 22:40:00|173.75|172.25|173.6|172.1|173.95|172.45|173.49|171.99|305
1614465900000|2021-02-27 22:45:00|173.63|172.13|173.1|171.6|173.65|172.15|173.1|171.6|288
1614466200000|2021-02-27 22:50:00|173.09|171.59|172.85|171.35|173.13|171.63|172.56|171.06|417
1614466500000|2021-02-27 22:55:00|172.86|171.36|170.72|169.22|172.98|171.48|170.58|169.08|426
1614466800000|2021-02-27 23:00:00|170.71|169.21|169.65|168.15|170.99|169.49|169.63|168.13|593
1614467100000|2021-02-27 23:05:00|169.64|168.14|170.79|169.29|171.16|169.66|169.5|168|598
1614467400000|2021-02-27 23:10:00|170.8|169.3|169.71|168.21|171.57|170.07|169.7|168.2|593
1614467700000|2021-02-27 23:15:00|169.7|168.2|169.28|167.78|170.5|169|169.21|167.71|660
1614468000000|2021-02-27 23:20:00|169.29|167.79|169.03|167.53|170.45|168.95|169.03|167.53|640
1614468300000|2021-02-27 23:25:00|169.01|167.51|168.56|167.06|169.09|167.59|168.06|166.56|648
1614468600000|2021-02-27 23:30:00|168.58|167.08|170.44|168.94|170.51|169.01|168.32|166.82|715
1614468900000|2021-02-27 23:35:00|170.46|168.96|171.69|170.19|171.69|170.19|170.44|168.94|628
1614469200000|2021-02-27 23:40:00|171.71|170.21|171.36|169.86|171.74|170.24|171.11|169.61|603
1614469500000|2021-02-27 23:45:00|171.35|169.85|172.72|171.22|173.06|171.56|171.25|169.75|676
1614469800000|2021-02-27 23:50:00|172.71|171.21|173.07|171.57|174|172.5|172.66|171.16|758
1614470100000|2021-02-27 23:55:00|173.08|171.58|172.69|171.19|173.19|171.69|172.52|171.02|610
1614470400000|2021-02-28 00:00:00|172.66|171.16|170.06|168.56|172.66|171.16|170.01|168.51|734
1614470700000|2021-02-28 00:05:00|170.07|168.57|172.5|171|172.7|171.2|170.07|168.57|666
1614471000000|2021-02-28 00:10:00|172.51|171.01|171.89|170.39|172.54|171.04|170.83|169.33|690
1614471300000|2021-02-28 00:15:00|171.87|170.37|173.34|171.84|173.7|172.2|171.87|170.37|676
1614471600000|2021-02-28 00:20:00|173.33|171.83|172.61|171.11|173.37|171.87|172.53|171.03|635
1614471900000|2021-02-28 00:25:00|172.6|171.1|172.26|170.76|172.82|171.32|172.21|170.71|488
1614472200000|2021-02-28 00:30:00|172.25|170.75|171.85|170.35|172.25|170.75|171.53|170.03|537
1614472500000|2021-02-28 00:35:00|171.86|170.36|171.26|169.76|171.89|170.39|170.77|169.27|596
1614472800000|2021-02-28 00:40:00|171.27|169.77|171.17|169.67|171.56|170.06|170.99|169.49|570
1614473100000|2021-02-28 00:45:00|171.16|169.66|171.54|170.04|171.77|170.27|171.09|169.59|486
1614473400000|2021-02-28 00:50:00|171.52|170.02|172.11|170.61|172.59|171.09|171.44|169.94|530
1614473700000|2021-02-28 00:55:00|172.1|170.6|172.01|170.51|172.36|170.86|171.85|170.35|463
1614474000000|2021-02-28 01:00:00|171.96|170.46|171.54|170.04|171.97|170.47|170.88|169.38|450
1614474300000|2021-02-28 01:05:00|171.53|170.03|171.99|170.49|172.29|170.79|171.36|169.86|541
1614474600000|2021-02-28 01:10:00|172|170.5|171.98|170.48|172.3|170.8|171.92|170.42|480
1614474900000|2021-02-28 01:15:00|171.97|170.47|171.6|170.1|172.07|170.57|171.22|169.72|533
1614475200000|2021-02-28 01:20:00|171.61|170.11|172.48|170.98|172.5|171|171.55|170.05|442
1614475500000|2021-02-28 01:25:00|172.47|170.97|172.3|170.8|172.55|171.05|171.81|170.31|438
1614475800000|2021-02-28 01:30:00|172.29|170.79|172.05|170.55|172.29|170.79|171.79|170.29|469
1614476100000|2021-02-28 01:35:00|172.04|170.54|171.31|169.81|172.13|170.63|171.1|169.6|534
1614476400000|2021-02-28 01:40:00|171.32|169.82|171.59|170.09|171.69|170.19|171.06|169.56|479
1614476700000|2021-02-28 01:45:00|171.58|170.08|171.21|169.71|171.68|170.18|171.08|169.58|479
1614477000000|2021-02-28 01:50:00|171.2|169.7|171.87|170.37|171.92|170.42|171.14|169.64|511
1614477300000|2021-02-28 01:55:00|171.88|170.38|172.01|170.51|172.19|170.69|171.8|170.3|453
1614477600000|2021-02-28 02:00:00|172.02|170.52|171.72|170.22|172.11|170.61|171.61|170.11|415
1614477900000|2021-02-28 02:05:00|171.71|170.21|171.54|170.04|171.98|170.48|171.17|169.67|454
1614478200000|2021-02-28 02:10:00|171.53|170.03|170.38|168.88|171.53|170.03|170.29|168.79|469
1614478500000|2021-02-28 02:15:00|170.39|168.89|170|168.5|170.54|169.04|169.72|168.22|499
1614478800000|2021-02-28 02:20:00|169.98|168.48|169.06|167.56|169.98|168.48|168.85|167.35|522
1614479100000|2021-02-28 02:25:00|169.03|167.53|168.82|167.32|169.85|168.35|168.34|166.84|670
1614479400000|2021-02-28 02:30:00|168.84|167.34|168.69|167.19|169.19|167.69|168.47|166.97|536
1614479700000|2021-02-28 02:35:00|168.68|167.18|167.78|166.28|168.82|167.32|167.78|166.28|444
1614480000000|2021-02-28 02:40:00|167.79|166.29|167.67|166.17|168.31|166.81|167.23|165.73|650
1614480300000|2021-02-28 02:45:00|167.66|166.16|167.6|166.1|167.92|166.42|167.06|165.56|679
1614480600000|2021-02-28 02:50:00|167.59|166.09|167.53|166.03|168.33|166.83|167.5|166|604
1614480900000|2021-02-28 02:55:00|167.51|166.01|166.06|164.56|167.51|166.01|165.7|164.2|619
1614481200000|2021-02-28 03:00:00|166.07|164.57|166|164.5|166.63|165.13|165.83|164.33|550
1614481500000|2021-02-28 03:05:00|166.01|164.51|164.27|162.77|166.44|164.94|164.26|162.76|586
1614481800000|2021-02-28 03:10:00|164.28|162.78|165.56|164.06|165.63|164.13|164.06|162.56|652
1614482100000|2021-02-28 03:15:00|165.57|164.07|166.2|164.7|167.27|165.77|165.5|164|598
1614482400000|2021-02-28 03:20:00|166.18|164.68|165.07|163.57|166.46|164.96|164.86|163.36|664
1614482700000|2021-02-28 03:25:00|165.08|163.58|165.53|164.03|165.6|164.1|164.78|163.28|657
1614483000000|2021-02-28 03:30:00|165.51|164.01|165.38|163.88|166.19|164.69|165.27|163.77|606
1614483300000|2021-02-28 03:35:00|165.39|163.89|163.03|161.53|165.45|163.95|163.02|161.52|659
1614483600000|2021-02-28 03:40:00|163.02|161.52|160.73|159.23|163.03|161.53|160.22|158.72|759
1614483900000|2021-02-28 03:45:00|160.82|159.32|162.72|161.22|162.95|161.45|160.79|159.29|641
1614484200000|2021-02-28 03:50:00|162.68|161.18|159.82|158.32|162.68|161.18|159.39|157.89|749
1614484500000|2021-02-28 03:55:00|159.81|158.31|159.38|157.88|161.24|159.74|159.33|157.83|661
1614484800000|2021-02-28 04:00:00|159.39|157.89|159.84|158.34|161.56|160.06|159.04|157.54|706
1614485100000|2021-02-28 04:05:00|159.88|158.38|160.16|158.66|160.77|159.27|158.76|157.26|725
1614485400000|2021-02-28 04:10:00|160.12|158.62|160.51|159.01|161.09|159.59|159.35|157.85|628
1614485700000|2021-02-28 04:15:00|160.53|159.03|161.21|159.71|161.41|159.91|160.53|159.03|606
1614486000000|2021-02-28 04:20:00|161.22|159.72|161.39|159.89|161.59|160.09|160.89|159.39|594
1614486300000|2021-02-28 04:25:00|161.38|159.88|160.34|158.84|161.6|160.1|159.91|158.41|618
1614486600000|2021-02-28 04:30:00|160.35|158.85|162.69|161.19|162.86|161.36|160.26|158.76|671
1614486900000|2021-02-28 04:35:00|162.72|161.22|161.8|160.3|162.76|161.26|161.8|160.3|529
1614487200000|2021-02-28 04:40:00|161.79|160.29|161.82|160.32|162.07|160.57|161.72|160.22|592
1614487500000|2021-02-28 04:45:00|161.81|160.31|161.4|159.9|161.86|160.36|161.08|159.58|644
1614487800000|2021-02-28 04:50:00|161.41|159.91|160.71|159.21|161.43|159.93|160.71|159.21|530
1614488100000|2021-02-28 04:55:00|160.7|159.2|158.51|157.01|160.72|159.22|158.41|156.91|627
1614488400000|2021-02-28 05:00:00|158.49|156.99|160.12|158.62|160.25|158.75|156.97|155.47|751
1614488700000|2021-02-28 05:05:00|160.13|158.63|161.14|159.64|161.34|159.84|159.43|157.93|627
1614489000000|2021-02-28 05:10:00|161.17|159.67|160.29|158.79|161.21|159.71|160.13|158.63|590
1614489300000|2021-02-28 05:15:00|160.3|158.8|162.1|160.6|162.81|161.31|160.14|158.64|768
1614489600000|2021-02-28 05:20:00|162.07|160.57|160.54|159.04|162.31|160.81|160.28|158.78|655
1614489900000|2021-02-28 05:25:00|160.53|159.03|161.98|160.48|162.05|160.55|160.46|158.96|746
1614490200000|2021-02-28 05:30:00|161.97|160.47|161.68|160.18|162.45|160.95|161.18|159.68|700
1614490500000|2021-02-28 05:35:00|161.66|160.16|162.01|160.51|162.66|161.16|161.47|159.97|640
1614490800000|2021-02-28 05:40:00|162.03|160.53|160.65|159.15|162.07|160.57|160.53|159.03|624
1614491100000|2021-02-28 05:45:00|160.62|159.12|159.53|158.03|160.73|159.23|159.53|158.03|666
1614491400000|2021-02-28 05:50:00|159.54|158.04|159.47|157.97|159.97|158.47|159.35|157.85|654
1614491700000|2021-02-28 05:55:00|159.49|157.99|159.56|158.06|160.19|158.69|158.79|157.29|619
1614492000000|2021-02-28 06:00:00|159.58|158.08|157.71|156.21|159.97|158.47|157.52|156.02|771
1614492300000|2021-02-28 06:05:00|157.69|156.19|156.9|155.4|158.14|156.64|156.31|154.81|828
1614492600000|2021-02-28 06:10:00|156.89|155.39|155.87|154.37|156.99|155.49|155.19|153.69|851
1614492900000|2021-02-28 06:15:00|155.82|154.32|158.87|157.37|158.93|157.43|155.54|154.04|857
1614493200000|2021-02-28 06:20:00|158.88|157.38|159.05|157.55|159.05|157.55|157.83|156.33|724
1614493500000|2021-02-28 06:25:00|159.06|157.56|160.15|158.65|160.18|158.68|158.94|157.44|658
1614493800000|2021-02-28 06:30:00|160.16|158.66|160.35|158.85|160.57|159.07|159.82|158.32|651
1614494100000|2021-02-28 06:35:00|160.36|158.86|159.59|158.09|160.66|159.16|159.47|157.97|556
1614494400000|2021-02-28 06:40:00|159.58|158.08|159.51|158.01|160.12|158.62|158.91|157.41|613
1614494700000|2021-02-28 06:45:00|159.52|158.02|159.7|158.2|160.5|159|159.23|157.73|588
1614495000000|2021-02-28 06:50:00|159.69|158.19|158.45|156.95|159.7|158.2|158.39|156.89|646
1614495300000|2021-02-28 06:55:00|158.44|156.94|157.54|156.04|158.61|157.11|157.47|155.97|597
1614495600000|2021-02-28 07:00:00|157.55|156.05|157.01|155.51|158.24|156.74|157.01|155.51|603
1614495900000|2021-02-28 07:05:00|157|155.5|158.09|156.59|158.6|157.1|156.76|155.26|616
1614496200000|2021-02-28 07:10:00|158.08|156.58|158.44|156.94|159.02|157.52|157.4|155.9|672
1614496500000|2021-02-28 07:15:00|158.45|156.95|159.74|158.24|159.84|158.34|158.25|156.75|591
1614496800000|2021-02-28 07:20:00|159.76|158.26|160.37|158.87|160.64|159.14|159.75|158.25|632
1614497100000|2021-02-28 07:25:00|160.38|158.88|159.9|158.4|160.41|158.91|159.84|158.34|551
1614497400000|2021-02-28 07:30:00|159.89|158.39|158.99|157.49|160.14|158.64|158.88|157.38|596
1614497700000|2021-02-28 07:35:00|158.96|157.46|158.44|156.94|158.96|157.46|158.36|156.86|524
1614498000000|2021-02-28 07:40:00|158.43|156.93|158.13|156.63|158.52|157.02|157.86|156.36|462
1614498300000|2021-02-28 07:45:00|158.12|156.62|160.13|158.63|160.42|158.92|157.91|156.41|663
1614498600000|2021-02-28 07:50:00|160.14|158.64|158.66|157.16|160.17|158.67|158.54|157.04|569
1614498900000|2021-02-28 07:55:00|158.65|157.15|159.46|157.96|160.08|158.58|158.56|157.06|593
1614499200000|2021-02-28 08:00:00|159.45|157.95|161|159.5|161.2|159.7|159.18|157.68|664
1614499500000|2021-02-28 08:05:00|160.99|159.49|160.86|159.36|161.46|159.96|160.42|158.92|632
1614499800000|2021-02-28 08:10:00|160.85|159.35|160.72|159.22|161.36|159.86|160.63|159.13|586
1614500100000|2021-02-28 08:15:00|160.73|159.23|160.72|159.22|161.01|159.51|160.48|158.98|559
1614500400000|2021-02-28 08:20:00|160.73|159.23|161.52|160.02|161.55|160.05|160.65|159.15|517
1614500700000|2021-02-28 08:25:00|161.53|160.03|162.4|160.9|162.54|161.04|161.52|160.02|563
1614501000000|2021-02-28 08:30:00|162.39|160.89|161.65|160.15|162.78|161.28|161.61|160.11|569
1614501300000|2021-02-28 08:35:00|161.64|160.14|161.84|160.34|162.34|160.84|161.6|160.1|620
1614501600000|2021-02-28 08:40:00|161.85|160.35|161.73|160.23|161.94|160.44|161.39|159.89|528
1614501900000|2021-02-28 08:45:00|161.72|160.22|161.04|159.54|161.72|160.22|160.95|159.45|483
1614502200000|2021-02-28 08:50:00|161.03|159.53|160.9|159.4|161.31|159.81|160.75|159.25|522
1614502500000|2021-02-28 08:55:00|160.89|159.39|160.9|159.4|161.07|159.57|160.71|159.21|438
1614502800000|2021-02-28 09:00:00|160.89|159.39|162.05|160.55|162.56|161.06|160.1|158.6|665
1614503100000|2021-02-28 09:05:00|162.06|160.56|162.46|160.96|163.18|161.68|162.06|160.56|618
1614503400000|2021-02-28 09:10:00|162.45|160.95|163.03|161.53|163.04|161.54|162.1|160.6|592
1614503700000|2021-02-28 09:15:00|163.02|161.52|162.96|161.46|163.46|161.96|162.73|161.23|601
1614504000000|2021-02-28 09:20:00|162.95|161.45|162.49|160.99|162.95|161.45|162.44|160.94|532
1614504300000|2021-02-28 09:25:00|162.48|160.98|162.15|160.65|162.5|161|161.85|160.35|503
1614504600000|2021-02-28 09:30:00|162.14|160.64|162.15|160.65|162.44|160.94|162.02|160.52|532
1614504900000|2021-02-28 09:35:00|162.14|160.64|162.34|160.84|162.36|160.86|161.76|160.26|432
1614505200000|2021-02-28 09:40:00|162.35|160.85|162.51|161.01|162.62|161.12|161.85|160.35|452
1614505500000|2021-02-28 09:45:00|162.5|161|162.7|161.2|163.04|161.54|161.94|160.44|581
1614505800000|2021-02-28 09:50:00|162.69|161.19|162.19|160.69|162.69|161.19|161.75|160.25|477
1614506100000|2021-02-28 09:55:00|162.2|160.7|161.75|160.25|162.31|160.81|161.75|160.25|375
1614506400000|2021-02-28 10:00:00|161.74|160.24|160.82|159.32|161.82|160.32|160.81|159.31|480
1614506700000|2021-02-28 10:05:00|160.83|159.33|160.84|159.34|161.03|159.53|160.2|158.7|579
1614507000000|2021-02-28 10:10:00|160.83|159.33|162.08|160.58|162.1|160.6|160.83|159.33|486
1614507300000|2021-02-28 10:15:00|162.07|160.57|162.83|161.33|163.22|161.72|161.96|160.46|502
1614507600000|2021-02-28 10:20:00|162.84|161.34|162.72|161.22|162.84|161.34|162.33|160.83|444
1614507900000|2021-02-28 10:25:00|162.71|161.21|164.4|162.9|164.48|162.98|162.67|161.17|590
1614508200000|2021-02-28 10:30:00|164.41|162.91|164.62|163.12|164.74|163.24|164.14|162.64|488
1614508500000|2021-02-28 10:35:00|164.61|163.11|164.22|162.72|164.7|163.2|164.15|162.65|421
1614508800000|2021-02-28 10:40:00|164.23|162.73|164.13|162.63|164.38|162.88|164.09|162.59|360
1614509100000|2021-02-28 10:45:00|164.14|162.64|164.5|163|164.71|163.21|164.13|162.63|368
1614509400000|2021-02-28 10:50:00|164.49|162.99|164.34|162.84|164.75|163.25|164.26|162.76|359
1614509700000|2021-02-28 10:55:00|164.33|162.83|164.14|162.64|164.56|163.06|164.01|162.51|336
1614510000000|2021-02-28 11:00:00|164.15|162.65|164.13|162.63|164.75|163.25|163.99|162.49|415
1614510300000|2021-02-28 11:05:00|164.12|162.62|165.5|164|165.72|164.22|164.12|162.62|439
1614510600000|2021-02-28 11:10:00|165.49|163.99|165.22|163.72|165.49|163.99|164.65|163.15|492
1614510900000|2021-02-28 11:15:00|165.19|163.69|165.06|163.56|165.19|163.69|164.37|162.87|507
1614511200000|2021-02-28 11:20:00|165.07|163.57|165.86|164.36|165.98|164.48|164.76|163.26|517
1614511500000|2021-02-28 11:25:00|165.85|164.35|164.84|163.34|166.13|164.63|164.72|163.22|484
1614511800000|2021-02-28 11:30:00|164.85|163.35|164.92|163.42|165.54|164.04|164.65|163.15|514
1614512100000|2021-02-28 11:35:00|164.91|163.41|164.48|162.98|164.92|163.42|164.42|162.92|435
1614512400000|2021-02-28 11:40:00|164.49|162.99|164.72|163.22|164.76|163.26|164.22|162.72|394
1614512700000|2021-02-28 11:45:00|164.73|163.23|163.83|162.33|165.11|163.61|163.7|162.2|529
1614513000000|2021-02-28 11:50:00|163.82|162.32|164.32|162.82|164.34|162.84|163.72|162.22|371
1614513300000|2021-02-28 11:55:00|164.31|162.81|164.25|162.75|164.95|163.45|164.11|162.61|433
1614513600000|2021-02-28 12:00:00|164.28|162.78|165.03|163.53|165.35|163.85|164.24|162.74|467
1614513900000|2021-02-28 12:05:00|165.04|163.54|165.01|163.51|165.22|163.72|164.86|163.36|350
1614514200000|2021-02-28 12:10:00|165.02|163.52|164.42|162.92|165.15|163.65|164.42|162.92|381
1614514500000|2021-02-28 12:15:00|164.43|162.93|162.64|161.14|164.44|162.94|162.6|161.1|649
1614514800000|2021-02-28 12:20:00|162.65|161.15|162.1|160.6|162.95|161.45|161.73|160.23|584
1614515100000|2021-02-28 12:25:00|162.18|160.68|162.92|161.42|162.94|161.44|161.98|160.48|605
1614515400000|2021-02-28 12:30:00|162.93|161.43|161.49|159.99|162.96|161.46|161.46|159.96|596
1614515700000|2021-02-28 12:35:00|161.48|159.98|161.49|159.99|161.6|160.1|160.93|159.43|669
1614516000000|2021-02-28 12:40:00|161.5|160|161.45|159.95|161.6|160.1|161.22|159.72|529
1614516300000|2021-02-28 12:45:00|161.44|159.94|161.71|160.21|161.75|160.25|161.05|159.55|567
1614516600000|2021-02-28 12:50:00|161.72|160.22|161.74|160.24|161.75|160.25|161.47|159.97|397
1614516900000|2021-02-28 12:55:00|161.73|160.23|161.7|160.2|162.03|160.53|161.42|159.92|430
1614517200000|2021-02-28 13:00:00|161.71|160.21|160.68|159.18|162.37|160.87|160.68|159.18|532
1614517500000|2021-02-28 13:05:00|160.67|159.17|162.17|160.67|162.18|160.68|160.46|158.96|515
1614517800000|2021-02-28 13:10:00|162.16|160.66|161.76|160.26|162.24|160.74|161.48|159.98|512
1614518100000|2021-02-28 13:15:00|161.75|160.25|161.58|160.08|162.17|160.67|161.4|159.9|559
1614518400000|2021-02-28 13:20:00|161.56|160.06|161.39|159.89|161.89|160.39|160.89|159.39|662
1614518700000|2021-02-28 13:25:00|161.38|159.88|160.94|159.44|161.46|159.96|160.9|159.4|460
1614519000000|2021-02-28 13:30:00|160.93|159.43|161.41|159.91|161.45|159.95|160.73|159.23|528
1614519300000|2021-02-28 13:35:00|161.4|159.9|161.18|159.68|161.58|160.08|161.04|159.54|376
1614519600000|2021-02-28 13:40:00|161.16|159.66|161.8|160.3|161.97|160.47|161.06|159.56|422
1614519900000|2021-02-28 13:45:00|161.81|160.31|161.7|160.2|162.19|160.69|161.56|160.06|402
1614520200000|2021-02-28 13:50:00|161.71|160.21|161.43|159.93|162.09|160.59|161.42|159.92|451
1614520500000|2021-02-28 13:55:00|161.44|159.94|159.43|157.93|161.46|159.96|159.43|157.93|490
1614520800000|2021-02-28 14:00:00|159.46|157.96|160.28|158.78|160.81|159.31|159.44|157.94|753
1614521100000|2021-02-28 14:05:00|160.29|158.79|157.75|156.25|160.3|158.8|157.39|155.89|697
1614521400000|2021-02-28 14:10:00|157.74|156.24|157.43|155.93|158.87|157.37|157.16|155.66|752
1614521700000|2021-02-28 14:15:00|157.44|155.94|158.8|157.3|159.01|157.51|156.82|155.32|779
1614522000000|2021-02-28 14:20:00|158.83|157.33|157.45|155.95|158.96|157.46|157.25|155.75|712
1614522300000|2021-02-28 14:25:00|157.44|155.94|159.21|157.71|159.56|158.06|156.9|155.4|817
1614522600000|2021-02-28 14:30:00|159.22|157.72|160.3|158.8|160.34|158.84|158.98|157.48|721
1614522900000|2021-02-28 14:35:00|160.29|158.79|160.33|158.83|160.49|158.99|160.02|158.52|572
1614523200000|2021-02-28 14:40:00|160.32|158.82|160.29|158.79|160.36|158.86|159.88|158.38|489
1614523500000|2021-02-28 14:45:00|160.28|158.78|161.13|159.63|161.16|159.66|160.09|158.59|484
1614523800000|2021-02-28 14:50:00|161.14|159.64|160.53|159.03|161.14|159.64|160.24|158.74|405
1614524100000|2021-02-28 14:55:00|160.52|159.02|161.58|160.08|161.67|160.17|160.47|158.97|500
1614524400000|2021-02-28 15:00:00|161.57|160.07|160.8|159.3|161.67|160.17|160.8|159.3|475
1614524700000|2021-02-28 15:05:00|160.81|159.31|160.46|158.96|160.9|159.4|160.37|158.87|557
1614525000000|2021-02-28 15:10:00|160.45|158.95|160.41|158.91|160.74|159.24|160.26|158.76|547
1614525300000|2021-02-28 15:15:00|160.42|158.92|159.02|157.52|160.42|158.92|158.73|157.23|700
1614525600000|2021-02-28 15:20:00|159.01|157.51|158.02|156.52|159.32|157.82|158.02|156.52|682
1614525900000|2021-02-28 15:25:00|158|156.5|157.89|156.39|158.46|156.96|157.81|156.31|657
1614526200000|2021-02-28 15:30:00|157.88|156.38|156.99|155.49|158.19|156.69|156.6|155.1|704
1614526500000|2021-02-28 15:35:00|156.97|155.47|156.09|154.59|157.54|156.04|156.04|154.54|668
1614526800000|2021-02-28 15:40:00|156.06|154.56|155.42|153.92|156.42|154.92|155.4|153.9|673
1614527100000|2021-02-28 15:45:00|155.41|153.91|155.55|154.05|156.28|154.78|155.38|153.88|720
1614527400000|2021-02-28 15:50:00|155.6|154.1|157.05|155.55|157.1|155.6|155|153.5|688
1614527700000|2021-02-28 15:55:00|157.04|155.54|156.64|155.14|157.13|155.63|156.44|154.94|644
1614528000000|2021-02-28 16:00:00|156.63|155.13|158.96|157.46|158.96|157.46|153.84|152.34|756
1614528300000|2021-02-28 16:05:00|158.95|157.45|159.03|157.53|159.48|157.98|158.14|156.64|705
1614528600000|2021-02-28 16:10:00|159.08|157.58|157.31|155.81|159.12|157.62|156.4|154.9|703
1614528900000|2021-02-28 16:15:00|157.36|155.86|160.05|158.55|160.22|158.72|156.87|155.37|799
1614529200000|2021-02-28 16:20:00|160.08|158.58|159.28|157.78|160.28|158.78|159.14|157.64|696
1614529500000|2021-02-28 16:25:00|159.32|157.82|157.93|156.43|159.33|157.83|157.48|155.98|697
1614529800000|2021-02-28 16:30:00|157.95|156.45|159.25|157.75|159.41|157.91|157.8|156.3|697
1614530100000|2021-02-28 16:35:00|159.24|157.74|159.99|158.49|160.01|158.51|158.84|157.34|650
1614530400000|2021-02-28 16:40:00|160.01|158.51|159.68|158.18|160.36|158.86|159.63|158.13|612
1614530700000|2021-02-28 16:45:00|159.67|158.17|159.47|157.97|160.1|158.6|158.9|157.4|650
1614531000000|2021-02-28 16:50:00|159.46|157.96|159.07|157.57|159.67|158.17|159.07|157.57|615
1614531300000|2021-02-28 16:55:00|159.05|157.55|158.52|157.02|159.07|157.57|158.44|156.94|573
1614531600000|2021-02-28 17:00:00|158.51|157.01|157.17|155.67|158.91|157.41|157.12|155.62|728
1614531900000|2021-02-28 17:05:00|157.19|155.69|157.53|156.03|157.78|156.28|157.18|155.68|701
1614532200000|2021-02-28 17:10:00|157.56|156.06|159.08|157.58|159.46|157.96|157.55|156.05|661
1614532500000|2021-02-28 17:15:00|159.07|157.57|159.85|158.35|160.51|159.01|159.07|157.57|719
1614532800000|2021-02-28 17:20:00|159.86|158.36|160.14|158.64|160.15|158.65|159.63|158.13|586
1614533100000|2021-02-28 17:25:00|160.13|158.63|158.73|157.23|160.13|158.63|158.68|157.18|512
1614533400000|2021-02-28 17:30:00|158.74|157.24|157.96|156.46|158.74|157.24|157.81|156.31|565
1614533700000|2021-02-28 17:35:00|157.94|156.44|158.26|156.76|158.37|156.87|157.83|156.33|579
1614534000000|2021-02-28 17:40:00|158.27|156.77|159.01|157.51|159.05|157.55|158.02|156.52|550
1614534300000|2021-02-28 17:45:00|158.99|157.49|158.29|156.79|159.69|158.19|158.06|156.56|594
1614534600000|2021-02-28 17:50:00|158.27|156.77|157.63|156.13|159.03|157.53|157.49|155.99|606
1614534900000|2021-02-28 17:55:00|157.64|156.14|156.83|155.33|157.81|156.31|156.8|155.3|584
1614535200000|2021-02-28 18:00:00|156.81|155.31|158.06|156.56|158.36|156.86|156.6|155.1|604
1614535500000|2021-02-28 18:05:00|158.07|156.57|158.91|157.41|159.1|157.6|158.06|156.56|689
1614535800000|2021-02-28 18:10:00|158.92|157.42|159.14|157.64|159.31|157.81|158.68|157.18|526
1614536100000|2021-02-28 18:15:00|159.13|157.63|157.82|156.32|159.15|157.65|157.72|156.22|605
1614536400000|2021-02-28 18:20:00|157.81|156.31|158.61|157.11|159.27|157.77|157.81|156.31|611
1614536700000|2021-02-28 18:25:00|158.62|157.12|159.32|157.82|159.42|157.92|158.62|157.12|530
1614537000000|2021-02-28 18:30:00|159.31|157.81|159.22|157.72|159.55|158.05|159.15|157.65|485
1614537300000|2021-02-28 18:35:00|159.2|157.7|158.41|156.91|159.3|157.8|158.33|156.83|503
1614537600000|2021-02-28 18:40:00|158.4|156.9|159.17|157.67|159.17|157.67|158.4|156.9|514
1614537900000|2021-02-28 18:45:00|159.2|157.7|159.46|157.96|159.57|158.07|159.11|157.61|465
1614538200000|2021-02-28 18:50:00|159.45|157.95|159.62|158.12|160.01|158.51|159.29|157.79|609
1614538500000|2021-02-28 18:55:00|159.61|158.11|159.45|157.95|159.89|158.39|159.08|157.58|494
1614538800000|2021-02-28 19:00:00|159.44|157.94|159.87|158.37|160.16|158.66|159.39|157.89|530
1614539100000|2021-02-28 19:05:00|159.88|158.38|159.99|158.49|160.21|158.71|159.85|158.35|475
1614539400000|2021-02-28 19:10:00|159.98|158.48|160.21|158.71|160.3|158.8|159.82|158.32|458
1614539700000|2021-02-28 19:15:00|160.22|158.72|159.72|158.22|160.36|158.86|159.68|158.18|542
1614540000000|2021-02-28 19:20:00|159.71|158.21|159.63|158.13|160.32|158.82|159.63|158.13|546
1614540300000|2021-02-28 19:25:00|159.64|158.14|159.52|158.02|159.94|158.44|159.38|157.88|581
1614540600000|2021-02-28 19:30:00|159.56|158.06|160.73|159.23|160.8|159.3|159.56|158.06|580
1614540900000|2021-02-28 19:35:00|160.72|159.22|160.28|158.78|160.96|159.46|160.25|158.75|528
1614541200000|2021-02-28 19:40:00|160.27|158.77|160.81|159.31|160.92|159.42|160.25|158.75|498
1614541500000|2021-02-28 19:45:00|160.8|159.3|162.5|161|162.62|161.12|160.78|159.28|664
1614541800000|2021-02-28 19:50:00|162.48|160.98|163.08|161.58|163.26|161.76|162.23|160.73|642
1614542100000|2021-02-28 19:55:00|163.12|161.62|163.32|161.82|163.87|162.37|163.07|161.57|720
1614542400000|2021-02-28 20:00:00|163.33|161.83|163.31|161.81|164.02|162.52|163.22|161.72|695
1614542700000|2021-02-28 20:05:00|163.3|161.8|163.56|162.06|163.82|162.32|163.18|161.68|557
1614543000000|2021-02-28 20:10:00|163.57|162.07|163.06|161.56|163.7|162.2|163.06|161.56|510
1614543300000|2021-02-28 20:15:00|163.05|161.55|162.66|161.16|163.53|162.03|162.66|161.16|561
1614543600000|2021-02-28 20:20:00|162.65|161.15|163.41|161.91|163.96|162.46|162.55|161.05|707
1614543900000|2021-02-28 20:25:00|163.4|161.9|163.17|161.67|163.54|162.04|162.99|161.49|548
1614544200000|2021-02-28 20:30:00|163.16|161.66|163.25|161.75|163.42|161.92|163.09|161.59|552
1614544500000|2021-02-28 20:35:00|163.24|161.74|163.14|161.64|163.33|161.83|163.02|161.52|497
1614544800000|2021-02-28 20:40:00|163.16|161.66|164.01|161.51|164.01|162.01|162.96|161.46|503
1614545100000|2021-02-28 20:45:00|163.99|161.49|164.41|161.91|164.52|162.02|163.99|161.49|565
1614545400000|2021-02-28 20:50:00|164.4|161.9|164.99|162.49|165.12|162.62|164.14|161.64|465
1614545700000|2021-02-28 20:55:00|165|162.5|165.17|162.67|166.25|163.75|164.96|162.46|646
1614546000000|2021-02-28 21:00:00|165.16|162.66|165.51|163.01|166.13|163.63|165.14|162.64|645
1614546300000|2021-02-28 21:05:00|165.53|163.03|166.15|163.65|166.56|164.06|165.52|163.02|708
1614546600000|2021-02-28 21:10:00|166.14|163.64|166.11|163.61|166.56|164.06|165.43|162.93|775
1614546900000|2021-02-28 21:15:00|166.1|163.6|166.12|163.62|166.29|163.79|165.27|162.77|747
1614547200000|2021-02-28 21:20:00|166.1|163.6|165.95|163.45|166.32|163.82|165.75|163.25|658
1614547500000|2021-02-28 21:25:00|165.99|163.49|165.73|163.23|166.08|163.58|165.61|163.11|631
1614547800000|2021-02-28 21:30:00|165.74|163.24|166.46|163.96|166.5|164|165.71|163.21|651
1614548100000|2021-02-28 21:35:00|166.45|163.95|166.72|164.22|167.02|164.52|166.26|163.76|736
1614548400000|2021-02-28 21:40:00|166.75|164.25|167.62|165.12|167.81|165.31|166.53|164.03|664
1614548700000|2021-02-28 21:45:00|167.6|165.1|167.12|164.62|167.72|165.22|166.72|164.22|678
1614549000000|2021-02-28 21:50:00|167.11|164.61|167.12|164.62|167.47|164.97|166.87|164.37|643
1614549300000|2021-02-28 21:55:00|167.14|164.64|166.89|164.39|167.34|164.84|166.53|164.03|452
1614549600000|2021-02-28 22:00:00|166.91|164.41|167.19|164.69|167.23|164.73|166.63|164.13|513
1614549900000|2021-02-28 22:05:00|167.2|164.7|167.11|164.61|167.24|164.74|166.94|164.44|262
1614550200000|2021-02-28 22:10:00|167.12|164.62|166.96|164.46|167.12|164.62|166.39|163.89|297
1614550500000|2021-02-28 22:15:00|166.98|164.48|165.73|164.23|166.99|164.49|165.65|163.64|228
1614550800000|2021-02-28 22:20:00|165.69|164.19|165.78|164.28|166.07|164.57|165.69|164.19|165
1614551100000|2021-02-28 22:25:00|165.76|164.26|165.89|164.39|165.9|164.4|165.46|163.96|353
1614551400000|2021-02-28 22:30:00|165.9|164.4|163.53|162.03|165.91|164.41|163.53|162.03|449
1614551700000|2021-02-28 22:35:00|163.49|161.99|164.28|162.78|164.77|163.27|163.49|161.99|544
1614552000000|2021-02-28 22:40:00|164.29|162.79|164.88|163.38|165.41|163.91|164.24|162.74|567
1614552300000|2021-02-28 22:45:00|164.89|163.39|165.52|164.02|165.59|164.09|164.75|163.25|567
1614552600000|2021-02-28 22:50:00|165.43|163.93|165.28|163.78|165.73|164.23|165.07|163.57|437
1614552900000|2021-02-28 22:55:00|165.29|163.79|165.58|164.08|165.68|164.18|165.14|163.64|388
1614553200000|2021-02-28 23:00:00|165.6|164.1|168.03|166.53|168.11|166.61|165.59|164.09|587
1614553500000|2021-02-28 23:05:00|168.04|166.54|167.94|166.44|168.33|166.83|167.76|166.26|558
1614553800000|2021-02-28 23:10:00|167.93|166.43|167.91|166.41|168.4|166.9|167.75|166.25|588
1614554100000|2021-02-28 23:15:00|167.9|166.4|167.83|166.33|168.23|166.73|167.52|166.02|529
1614554400000|2021-02-28 23:20:00|167.8|166.3|167.51|166.01|168.1|166.6|167.5|166|403
1614554700000|2021-02-28 23:25:00|167.59|166.09|167.13|165.63|167.9|166.4|167.1|165.6|531
1614555000000|2021-02-28 23:30:00|167.14|165.64|167.12|165.62|167.92|166.42|167.07|165.57|669
1614555300000|2021-02-28 23:35:00|167.13|165.63|166.61|165.11|167.42|165.92|166.59|165.09|729
1614555600000|2021-02-28 23:40:00|166.62|165.12|166.75|165.25|167.03|165.53|166.56|165.06|725
1614555900000|2021-02-28 23:45:00|166.87|165.37|165.55|164.05|166.89|165.39|165.42|163.92|664
1614556200000|2021-02-28 23:50:00|165.58|164.08|165.28|163.78|165.91|164.41|165.27|163.77|725
1614556500000|2021-02-28 23:55:00|165.27|163.77|166.16|164.66|166.17|164.67|165.24|163.74|741
1614556800000|2021-03-01 00:00:00|166.13|164.63|165.33|163.83|166.97|165.47|165.14|163.64|675
1614557100000|2021-03-01 00:05:00|165.32|163.82|165.77|164.27|165.86|164.36|164.84|163.34|602
1614557400000|2021-03-01 00:10:00|165.76|164.26|166|164.5|166|164.5|165.25|163.75|670
1614557700000|2021-03-01 00:15:00|165.98|164.48|169.16|167.66|169.23|167.73|165.98|164.48|743
1614558000000|2021-03-01 00:20:00|169.17|167.67|168.63|167.13|169.37|167.87|168.33|166.83|701
1614558300000|2021-03-01 00:25:00|168.71|167.21|168.34|166.84|168.79|167.29|168.3|166.8|602
1614558600000|2021-03-01 00:30:00|168.36|166.86|169.27|167.77|169.63|168.13|168.36|166.86|678
1614558900000|2021-03-01 00:35:00|169.29|167.79|168.99|167.49|169.65|168.15|168.92|167.42|691
1614559200000|2021-03-01 00:40:00|168.98|167.48|168.72|167.22|169.04|167.54|168.62|167.12|580
1614559500000|2021-03-01 00:45:00|168.73|167.23|168.28|166.78|168.78|167.28|168.16|166.66|537
1614559800000|2021-03-01 00:50:00|168.31|166.81|168.54|167.04|168.72|167.22|168.15|166.65|530
1614560100000|2021-03-01 00:55:00|168.53|167.03|167.97|166.47|168.66|167.16|167.81|166.31|542
1614560400000|2021-03-01 01:00:00|167.96|166.46|167.38|165.88|168.34|166.84|167.37|165.87|576
1614560700000|2021-03-01 01:05:00|167.4|165.9|167.41|165.91|167.67|166.17|167.31|165.81|555
1614561000000|2021-03-01 01:10:00|167.42|165.92|167.01|165.51|167.49|165.99|166.87|165.37|485
1614561300000|2021-03-01 01:15:00|167|165.5|167.26|165.76|167.4|165.9|166.98|165.48|626
1614561600000|2021-03-01 01:20:00|167.27|165.77|167.31|165.81|167.35|165.85|166.4|164.9|692
1614561900000|2021-03-01 01:25:00|167.3|165.8|167.07|165.57|167.3|165.8|166.85|165.35|552
1614562200000|2021-03-01 01:30:00|167.08|165.58|167.91|166.41|168.57|167.07|167.04|165.54|671
1614562500000|2021-03-01 01:35:00|167.92|166.42|167.67|166.17|168.05|166.55|167.4|165.9|571
1614562800000|2021-03-01 01:40:00|167.66|166.16|167.68|166.18|167.93|166.43|167.34|165.84|604
1614563100000|2021-03-01 01:45:00|167.67|166.17|168.23|166.73|168.26|166.76|167.64|166.14|586
1614563400000|2021-03-01 01:50:00|168.21|166.71|168.38|166.88|168.75|167.25|168.07|166.57|548
1614563700000|2021-03-01 01:55:00|168.37|166.87|168.39|166.89|168.42|166.92|167.74|166.24|671
1614564000000|2021-03-01 02:00:00|168.38|166.88|168.4|166.9|168.77|167.27|168.04|166.54|692
1614564300000|2021-03-01 02:05:00|168.38|166.88|168.45|166.95|168.8|167.3|168.29|166.79|562
1614564600000|2021-03-01 02:10:00|168.52|167.02|168.69|167.19|168.8|167.3|168.35|166.85|524
1614564900000|2021-03-01 02:15:00|168.71|167.21|168.35|166.85|168.87|167.37|168.16|166.66|539
1614565200000|2021-03-01 02:20:00|168.36|166.86|169.18|167.68|169.2|167.7|168.27|166.77|539
1614565500000|2021-03-01 02:25:00|169.19|167.69|169.53|168.03|170.32|168.82|169.19|167.69|541
1614565800000|2021-03-01 02:30:00|169.52|168.02|169.52|168.02|169.94|168.44|169.49|167.99|463
1614566100000|2021-03-01 02:35:00|169.51|168.01|168.62|167.12|169.52|168.02|168.58|167.08|538
1614566400000|2021-03-01 02:40:00|168.63|167.13|168.44|166.94|168.76|167.26|168.4|166.9|520
1614566700000|2021-03-01 02:45:00|168.45|166.95|168.31|166.81|168.63|167.13|168.16|166.66|443
1614567000000|2021-03-01 02:50:00|168.28|166.78|167.9|166.4|168.47|166.97|167.9|166.4|408
1614567300000|2021-03-01 02:55:00|167.91|166.41|167.92|166.42|168.12|166.62|167.54|166.04|563
1614567600000|2021-03-01 03:00:00|167.89|166.39|167.5|166|167.93|166.43|167|165.5|613
1614567900000|2021-03-01 03:05:00|167.46|165.96|167.64|166.14|167.76|166.26|167.1|165.6|540
1614568200000|2021-03-01 03:10:00|167.65|166.15|167.57|166.07|167.88|166.38|167.48|165.98|422
1614568500000|2021-03-01 03:15:00|167.59|166.09|167.71|166.21|167.82|166.32|167.49|165.99|391
1614568800000|2021-03-01 03:20:00|167.72|166.22|167.5|166|167.72|166.22|167.2|165.7|410
1614569100000|2021-03-01 03:25:00|167.49|165.99|167.45|165.95|167.61|166.11|167.28|165.78|336
1614569400000|2021-03-01 03:30:00|167.46|165.96|166.87|165.37|167.57|166.07|166.85|165.35|311
1614569700000|2021-03-01 03:35:00|166.86|165.36|166.64|165.14|166.97|165.47|166.61|165.11|435
1614570000000|2021-03-01 03:40:00|166.65|165.15|166.8|165.3|166.87|165.37|166.49|164.99|288
1614570300000|2021-03-01 03:45:00|166.78|165.28|166.35|164.85|166.78|165.28|166.09|164.59|416
1614570600000|2021-03-01 03:50:00|166.36|164.86|166.46|164.96|166.61|165.11|166.03|164.53|288
1614570900000|2021-03-01 03:55:00|166.47|164.97|166.28|164.78|167.5|166|165.82|164.32|501
1614571200000|2021-03-01 04:00:00|166.29|164.79|166.82|165.32|167.11|165.61|166.28|164.78|458
1614571500000|2021-03-01 04:05:00|166.83|165.33|166.59|165.09|167|165.5|166.47|164.97|368
1614571800000|2021-03-01 04:10:00|166.6|165.1|166.12|164.62|166.83|165.33|166.11|164.61|387
1614572100000|2021-03-01 04:15:00|166.13|164.63|165.32|163.82|166.42|164.92|165.32|163.82|465
1614572400000|2021-03-01 04:20:00|165.31|163.81|165.24|163.74|165.53|164.03|165.1|163.6|597
1614572700000|2021-03-01 04:25:00|165.25|163.75|165.92|164.42|165.92|164.42|165.16|163.66|416
1614573000000|2021-03-01 04:30:00|165.93|164.43|166.36|164.86|166.51|165.01|165.52|164.02|540
1614573300000|2021-03-01 04:35:00|166.35|164.85|165.87|164.37|166.41|164.91|165.82|164.32|411
1614573600000|2021-03-01 04:40:00|165.88|164.38|166.31|164.81|166.36|164.86|165.37|163.87|443
1614573900000|2021-03-01 04:45:00|166.32|164.82|166.96|165.46|167.08|165.58|166.22|164.72|420
1614574200000|2021-03-01 04:50:00|166.95|165.45|167.45|165.95|168.21|166.71|166.94|165.44|684
1614574500000|2021-03-01 04:55:00|167.44|165.94|167.38|165.88|167.64|166.14|167.19|165.69|447
1614574800000|2021-03-01 05:00:00|167.37|165.87|166.99|165.49|167.45|165.95|166.98|165.48|437
1614575100000|2021-03-01 05:05:00|166.98|165.48|166.83|165.33|167.04|165.54|166.68|165.18|328
1614575400000|2021-03-01 05:10:00|166.82|165.32|166.67|165.17|167.07|165.57|166.58|165.08|359
1614575700000|2021-03-01 05:15:00|166.65|165.15|166.45|164.95|166.68|165.18|166.35|164.85|500
1614576000000|2021-03-01 05:20:00|166.44|164.94|166.77|165.27|166.87|165.37|166.44|164.94|392
1614576300000|2021-03-01 05:25:00|166.78|165.28|165.97|164.47|166.87|165.37|165.85|164.35|435
1614576600000|2021-03-01 05:30:00|165.98|164.48|166.75|165.25|166.76|165.26|165.96|164.46|549
1614576900000|2021-03-01 05:35:00|166.76|165.26|166.24|164.74|166.77|165.27|166.16|164.66|402
1614577200000|2021-03-01 05:40:00|166.23|164.73|166.05|164.55|166.32|164.82|165.84|164.34|322
1614577500000|2021-03-01 05:45:00|166.06|164.56|165.81|164.31|166.2|164.7|165.71|164.21|437
1614577800000|2021-03-01 05:50:00|165.82|164.32|165.78|164.28|166.04|164.54|165.58|164.08|339
1614578100000|2021-03-01 05:55:00|165.83|164.33|166.01|164.51|166.15|164.65|165.83|164.33|329
1614578400000|2021-03-01 06:00:00|166.02|164.52|165.61|164.11|166.24|164.74|165.46|163.96|376
1614578700000|2021-03-01 06:05:00|165.59|164.09|166.12|164.62|166.13|164.63|165.37|163.87|414
1614579000000|2021-03-01 06:10:00|166.11|164.61|166.11|164.61|166.38|164.88|165.99|164.49|407
1614579300000|2021-03-01 06:15:00|166.13|164.63|166.6|165.1|166.6|165.1|166.04|164.54|431
1614579600000|2021-03-01 06:20:00|166.61|165.11|166.08|164.58|166.65|165.15|165.82|164.32|382
1614579900000|2021-03-01 06:25:00|166.06|164.56|166.4|164.9|166.57|165.07|166.06|164.56|442
1614580200000|2021-03-01 06:30:00|166.41|164.91|165.69|164.19|166.56|165.06|165.68|164.18|402
1614580500000|2021-03-01 06:35:00|165.68|164.18|165.04|163.54|165.73|164.23|164.98|163.48|552
1614580800000|2021-03-01 06:40:00|165.03|163.53|164.67|163.17|165.26|163.76|164.47|162.97|576
1614581100000|2021-03-01 06:45:00|164.69|163.19|164.22|162.72|165.07|163.57|164.22|162.72|546
1614581400000|2021-03-01 06:50:00|164.23|162.73|164.68|163.18|164.86|163.36|164.22|162.72|545
1614581700000|2021-03-01 06:55:00|164.66|163.16|164.89|163.39|165.04|163.54|164.66|163.16|429
1614582000000|2021-03-01 07:00:00|164.88|163.38|166.12|164.62|166.17|164.67|164.87|163.37|468
1614582300000|2021-03-01 07:05:00|166.13|164.63|165.08|163.58|166.13|164.63|165.04|163.54|425
1614582600000|2021-03-01 07:10:00|165.09|163.59|165.72|164.22|165.85|164.35|165.09|163.59|490
1614582900000|2021-03-01 07:15:00|165.73|164.23|165.63|164.13|165.78|164.28|165.29|163.79|360
1614583200000|2021-03-01 07:20:00|165.62|164.12|165.59|164.09|165.77|164.27|165.41|163.91|334
1614583500000|2021-03-01 07:25:00|165.58|164.08|165.51|164.01|165.77|164.27|165.39|163.89|363
1614583800000|2021-03-01 07:30:00|165.5|164|164.79|163.29|165.63|164.13|164.73|163.23|482
1614584100000|2021-03-01 07:35:00|164.78|163.28|165.88|164.38|166.04|164.54|164.71|163.21|487
1614584400000|2021-03-01 07:40:00|165.9|164.4|165.42|163.92|165.91|164.41|165.23|163.73|395
1614584700000|2021-03-01 07:45:00|165.43|163.93|164.89|163.39|165.44|163.94|164.86|163.36|322
1614585000000|2021-03-01 07:50:00|164.9|163.4|165.83|164.33|165.92|164.42|164.9|163.4|454
1614585300000|2021-03-01 07:55:00|165.82|164.32|166.29|164.79|166.74|165.24|165.71|164.21|554
1614585600000|2021-03-01 08:00:00|166.3|164.8|166.82|165.32|167.3|165.8|166.28|164.78|584
1614585900000|2021-03-01 08:05:00|166.81|165.31|167.05|165.55|167.08|165.58|166.63|165.13|445
1614586200000|2021-03-01 08:10:00|167.02|165.52|167.21|165.71|167.44|165.94|166.95|165.45|475
1614586500000|2021-03-01 08:15:00|167.23|165.73|167.47|165.97|167.52|166.02|167.11|165.61|386
1614586800000|2021-03-01 08:20:00|167.46|165.96|168.56|167.06|168.56|167.06|167.46|165.96|467
1614587100000|2021-03-01 08:25:00|168.55|167.05|169.01|167.51|169.59|168.09|168.4|166.9|673
1614587400000|2021-03-01 08:30:00|169|167.5|168.86|167.36|169.1|167.6|168.69|167.19|492
1614587700000|2021-03-01 08:35:00|168.87|167.37|169.4|167.9|169.94|168.44|168.84|167.34|635
1614588000000|2021-03-01 08:40:00|169.41|167.91|169.43|167.93|169.68|168.18|169.34|167.84|509
1614588300000|2021-03-01 08:45:00|169.44|167.94|169.35|167.85|169.48|167.98|169|167.5|576
1614588600000|2021-03-01 08:50:00|169.32|167.82|169.65|168.15|169.82|168.32|169.26|167.76|517
1614588900000|2021-03-01 08:55:00|169.66|168.16|169.51|168.01|169.81|168.31|169.44|167.94|389
1614589200000|2021-03-01 09:00:00|169.52|168.02|169.08|167.58|169.7|168.2|169.05|167.55|457
1614589500000|2021-03-01 09:05:00|169.09|167.59|170.9|169.4|170.95|169.45|169.07|167.57|665
1614589800000|2021-03-01 09:10:00|170.89|169.39|170.47|168.97|171.11|169.61|170.42|168.92|589
1614590100000|2021-03-01 09:15:00|170.46|168.96|170.65|169.15|170.88|169.38|170.46|168.96|547
1614590400000|2021-03-01 09:20:00|170.63|169.13|170.24|168.74|170.64|169.14|169.91|168.41|500
1614590700000|2021-03-01 09:25:00|170.25|168.75|170.25|168.75|170.57|169.07|170.07|168.57|587
1614591000000|2021-03-01 09:30:00|170.24|168.74|170.35|168.85|170.4|168.9|169.86|168.36|496
1614591300000|2021-03-01 09:35:00|170.33|168.83|170.33|168.83|170.34|168.84|170.06|168.56|424
1614591600000|2021-03-01 09:40:00|170.32|168.82|170.47|168.97|170.48|168.98|170.17|168.67|342
1614591900000|2021-03-01 09:45:00|170.49|168.99|170.34|168.84|170.6|169.1|169.99|168.49|399
1614592200000|2021-03-01 09:50:00|170.32|168.82|170.13|168.63|170.46|168.96|170|168.5|375
1614592500000|2021-03-01 09:55:00|170.14|168.64|170.39|168.89|170.58|169.08|170.03|168.53|420
1614592800000|2021-03-01 10:00:00|170.4|168.9|169.79|168.29|170.67|169.17|169.73|168.23|403
1614593100000|2021-03-01 10:05:00|169.78|168.28|169.38|167.88|169.79|168.29|168.97|167.47|390
1614593400000|2021-03-01 10:10:00|169.39|167.89|170.93|169.43|170.97|169.47|169.39|167.89|444
1614593700000|2021-03-01 10:15:00|170.94|169.44|171.04|169.54|171.1|169.6|170.56|169.06|356
1614594000000|2021-03-01 10:20:00|171.11|169.61|170.22|168.72|171.14|169.64|170.19|168.69|506
1614594300000|2021-03-01 10:25:00|170.2|168.7|169.96|168.46|170.25|168.75|169.8|168.3|456
1614594600000|2021-03-01 10:30:00|169.95|168.45|169.98|168.48|170.55|169.05|169.95|168.45|464
1614594900000|2021-03-01 10:35:00|169.99|168.49|170.24|168.74|170.42|168.92|169.98|168.48|370
1614595200000|2021-03-01 10:40:00|170.23|168.73|171.54|170.04|171.67|170.17|170.22|168.72|400
1614595500000|2021-03-01 10:45:00|171.55|170.05|170.86|169.36|171.84|170.34|170.83|169.33|402
1614595800000|2021-03-01 10:50:00|170.87|169.37|171.5|170|171.51|170.01|170.7|169.2|546
1614596100000|2021-03-01 10:55:00|171.51|170.01|171.97|170.47|172.02|170.52|171.4|169.9|375
1614596400000|2021-03-01 11:00:00|171.98|170.48|170.95|169.45|172.05|170.55|170.93|169.43|479
1614596700000|2021-03-01 11:05:00|170.96|169.46|172.04|170.54|172.3|170.8|170.94|169.44|507
1614597000000|2021-03-01 11:10:00|172.05|170.55|171.88|170.38|172.26|170.76|171.47|169.97|557
1614597300000|2021-03-01 11:15:00|171.87|170.37|172.09|170.59|172.17|170.67|171.39|169.89|525
1614597600000|2021-03-01 11:20:00|172.1|170.6|171.83|170.33|172.29|170.79|171.67|170.17|421
1614597900000|2021-03-01 11:25:00|171.84|170.34|171.33|169.83|171.92|170.42|171.33|169.83|508
1614598200000|2021-03-01 11:30:00|171.34|169.84|171.18|169.68|171.34|169.84|170.76|169.26|513
1614598500000|2021-03-01 11:35:00|171.19|169.69|172.16|170.66|172.19|170.69|171.18|169.68|455
1614598800000|2021-03-01 11:40:00|172.17|170.67|171.88|170.38|172.17|170.67|171.7|170.2|420
1614599100000|2021-03-01 11:45:00|171.89|170.39|171.95|170.45|172.19|170.69|171.82|170.32|523
1614599400000|2021-03-01 11:50:00|171.94|170.44|171.56|170.06|171.98|170.48|171.15|169.65|487
1614599700000|2021-03-01 11:55:00|171.58|170.08|171.9|170.4|172.09|170.59|171.21|169.71|578
1614600000000|2021-03-01 12:00:00|171.88|170.38|172.2|170.7|172.88|171.38|171.76|170.26|577
1614600300000|2021-03-01 12:05:00|172.19|170.69|171.54|170.04|172.2|170.7|171.44|169.94|489
1614600600000|2021-03-01 12:10:00|171.55|170.05|171.72|170.22|171.88|170.38|171.33|169.83|534
1614600900000|2021-03-01 12:15:00|171.71|170.21|171.87|170.37|172.08|170.58|171.54|170.04|581
1614601200000|2021-03-01 12:20:00|171.88|170.38|170.89|169.39|171.95|170.45|170.87|169.37|528
1614601500000|2021-03-01 12:25:00|170.9|169.4|170.36|168.86|171.02|169.52|170.35|168.85|502
1614601800000|2021-03-01 12:30:00|170.32|168.82|170.73|169.23|170.89|169.39|170.3|168.8|520
1614602100000|2021-03-01 12:35:00|170.74|169.24|170.96|169.46|171.02|169.52|170.68|169.18|448
1614602400000|2021-03-01 12:40:00|170.97|169.47|171.45|169.95|171.56|170.06|170.81|169.31|394
1614602700000|2021-03-01 12:45:00|171.44|169.94|172.4|170.9|172.46|170.96|171.39|169.89|495
1614603000000|2021-03-01 12:50:00|172.41|170.91|172.29|170.79|172.6|171.1|172.22|170.72|560
1614603300000|2021-03-01 12:55:00|172.3|170.8|172.3|170.8|172.71|171.21|172.17|170.67|503
1614603600000|2021-03-01 13:00:00|172.25|170.75|173.19|171.69|173.23|171.73|172.24|170.74|595
1614603900000|2021-03-01 13:05:00|173.2|171.7|173.08|171.58|173.47|171.97|173.05|171.55|481
1614604200000|2021-03-01 13:10:00|173.09|171.59|173.26|171.76|173.36|171.86|172.96|171.46|487
1614604500000|2021-03-01 13:15:00|173.25|171.75|174.62|173.12|174.62|173.12|173.25|171.75|600
1614604800000|2021-03-01 13:20:00|174.64|173.14|173.9|172.4|174.89|173.39|173.9|172.4|635
1614605100000|2021-03-01 13:25:00|173.89|172.39|174|172.5|174.09|172.59|173.77|172.27|578
1614605400000|2021-03-01 13:30:00|173.97|172.47|173.52|172.02|174.02|172.52|173.5|172|495
1614605700000|2021-03-01 13:35:00|173.54|172.04|173.03|171.53|173.55|172.05|172.98|171.48|460
1614606000000|2021-03-01 13:40:00|173.01|171.51|173.49|171.99|173.49|171.99|172.94|171.44|453
1614606300000|2021-03-01 13:45:00|173.5|172|173.06|171.56|173.83|172.33|173.05|171.55|517
1614606600000|2021-03-01 13:50:00|173.07|171.57|172.87|171.37|173.18|171.68|172.59|171.09|471
1614606900000|2021-03-01 13:55:00|172.88|171.38|172.15|170.65|173.21|171.71|172.15|170.65|452
1614607200000|2021-03-01 14:00:00|172.14|170.64|172.28|170.78|172.3|170.8|171.5|170|459
1614607500000|2021-03-01 14:05:00|172.3|170.8|172.98|171.48|173.13|171.63|172.27|170.77|448
1614607800000|2021-03-01 14:10:00|173|171.5|172.65|171.15|173.12|171.62|172.5|171|554
1614608100000|2021-03-01 14:15:00|172.66|171.16|172.2|170.7|172.66|171.16|172.11|170.61|460
1614608400000|2021-03-01 14:20:00|172.21|170.71|172.37|170.87|172.44|170.94|172.11|170.61|414
1614608700000|2021-03-01 14:25:00|172.36|170.86|172.86|171.36|173.12|171.62|172.31|170.81|509
1614609000000|2021-03-01 14:30:00|172.87|171.37|173.88|172.38|174.03|172.53|172.84|171.34|529
1614609300000|2021-03-01 14:35:00|173.89|172.39|173.33|171.83|173.91|172.41|173.15|171.65|516
1614609600000|2021-03-01 14:40:00|173.32|171.82|173.43|171.93|173.52|172.02|173.07|171.57|418
1614609900000|2021-03-01 14:45:00|173.42|171.92|172.79|171.29|173.48|171.98|172.69|171.19|440
1614610200000|2021-03-01 14:50:00|172.81|171.31|172.68|171.18|172.98|171.48|172.38|170.88|532
1614610500000|2021-03-01 14:55:00|172.66|171.16|172.55|171.05|173|171.5|172.5|171|622
1614610800000|2021-03-01 15:00:00|172.56|171.06|173.51|172.01|173.73|172.23|172.54|171.04|525
1614611100000|2021-03-01 15:05:00|173.52|172.02|173.72|172.22|173.97|172.47|173.01|171.51|605
1614611400000|2021-03-01 15:10:00|173.74|172.24|174.03|172.53|174.05|172.55|173.68|172.18|610
1614611700000|2021-03-01 15:15:00|174.04|172.54|174.25|172.75|174.59|173.09|174.04|172.54|584
1614612000000|2021-03-01 15:20:00|174.26|172.76|174.55|173.05|174.55|173.05|174.02|172.52|574
1614612300000|2021-03-01 15:25:00|174.56|173.06|175.41|173.91|175.55|174.05|174.53|173.03|620
1614612600000|2021-03-01 15:30:00|175.4|173.9|175.05|173.55|175.65|174.15|174.7|173.2|533
1614612900000|2021-03-01 15:35:00|175.04|173.54|175.06|173.56|175.36|173.86|174.81|173.31|634
1614613200000|2021-03-01 15:40:00|175.03|173.53|175.71|174.21|175.75|174.25|175.03|173.53|610
1614613500000|2021-03-01 15:45:00|175.78|174.28|175.92|174.42|176.35|174.85|175.37|173.87|649
1614613800000|2021-03-01 15:50:00|175.93|174.43|175.65|174.15|176.24|174.74|175.63|174.13|543
1614614100000|2021-03-01 15:55:00|175.64|174.14|175.95|174.45|175.95|174.45|175.57|174.07|620
1614614400000|2021-03-01 16:00:00|175.93|174.43|175.61|174.11|177.02|175.52|175.25|173.75|675
1614614700000|2021-03-01 16:05:00|175.59|174.09|174.56|173.06|175.99|174.49|174.38|172.88|662
1614615000000|2021-03-01 16:10:00|174.55|173.05|174.51|173.01|174.95|173.45|174.31|172.81|572
1614615300000|2021-03-01 16:15:00|174.52|173.02|175.22|173.72|175.47|173.97|174.52|173.02|468
1614615600000|2021-03-01 16:20:00|175.23|173.73|176.88|175.38|177.19|175.69|175.23|173.73|562
1614615900000|2021-03-01 16:25:00|176.87|175.37|176.37|174.87|177.14|175.64|176.36|174.86|634
1614616200000|2021-03-01 16:30:00|176.38|174.88|175.33|173.83|176.67|175.17|175.28|173.78|613
1614616500000|2021-03-01 16:35:00|175.32|173.82|175.26|173.76|175.52|174.02|175.11|173.61|546
1614616800000|2021-03-01 16:40:00|175.27|173.77|174.95|173.45|175.5|174|174.81|173.31|476
1614617100000|2021-03-01 16:45:00|174.96|173.46|173.59|172.09|174.98|173.48|173.57|172.07|509
1614617400000|2021-03-01 16:50:00|173.58|172.08|174.25|172.75|174.25|172.75|173.17|171.67|599
1614617700000|2021-03-01 16:55:00|174.24|172.74|174.79|173.29|175.42|173.92|174.2|172.7|647
1614618000000|2021-03-01 17:00:00|174.8|173.3|174.32|172.82|175.22|173.72|174.32|172.82|620
1614618300000|2021-03-01 17:05:00|174.31|172.81|174.16|172.66|174.74|173.24|174.15|172.65|640
1614618600000|2021-03-01 17:10:00|174.19|172.69|173.81|172.31|174.42|172.92|173.79|172.29|583
1614618900000|2021-03-01 17:15:00|173.82|172.32|173.57|172.07|173.82|172.32|173.18|171.68|589
1614619200000|2021-03-01 17:20:00|173.56|172.06|173.56|172.06|173.77|172.27|173.32|171.82|562
1614619500000|2021-03-01 17:25:00|173.57|172.07|173.84|172.34|173.85|172.35|173.32|171.82|561
1614619800000|2021-03-01 17:30:00|173.83|172.33|173.72|172.22|174.16|172.66|173.48|171.98|529
1614620100000|2021-03-01 17:35:00|173.7|172.2|172.99|171.49|173.75|172.25|172.99|171.49|608
1614620400000|2021-03-01 17:40:00|173|171.5|172.73|171.23|173.17|171.67|172.59|171.09|536
1614620700000|2021-03-01 17:45:00|172.74|171.24|172.63|171.13|172.87|171.37|172.18|170.68|539
1614621000000|2021-03-01 17:50:00|172.64|171.14|172.49|170.99|172.66|171.16|172.2|170.7|518
1614621300000|2021-03-01 17:55:00|172.5|171|171.82|170.32|172.5|171|171.72|170.22|489
1614621600000|2021-03-01 18:00:00|171.83|170.33|172.94|171.44|173|171.5|171.8|170.3|435
1614621900000|2021-03-01 18:05:00|172.93|171.43|172.92|171.42|173.02|171.52|172.43|170.93|329
1614622200000|2021-03-01 18:10:00|172.88|171.38|172.63|171.13|172.9|171.4|172.35|170.85|338
1614622500000|2021-03-01 18:15:00|172.65|171.15|171.29|169.79|172.65|171.15|171.28|169.78|645
1614622800000|2021-03-01 18:20:00|171.3|169.8|171.29|169.79|171.59|170.09|171.22|169.72|490
1614623100000|2021-03-01 18:25:00|171.28|169.78|172|170.5|172|170.5|171.18|169.68|553
1614623400000|2021-03-01 18:30:00|172.01|170.51|172|170.5|172.29|170.79|171.78|170.28|597
1614623700000|2021-03-01 18:35:00|172.01|170.51|171.91|170.41|172.08|170.58|171.79|170.29|448
1614624000000|2021-03-01 18:40:00|171.92|170.42|172.04|170.54|172.3|170.8|171.86|170.36|423
1614624300000|2021-03-01 18:45:00|172.05|170.55|172.19|170.69|172.26|170.76|171.64|170.14|587
1614624600000|2021-03-01 18:50:00|172.2|170.7|172.3|170.8|172.46|170.96|172.01|170.51|457
1614624900000|2021-03-01 18:55:00|172.29|170.79|172.31|170.81|172.43|170.93|172.18|170.68|414
1614625200000|2021-03-01 19:00:00|172.33|170.83|172.29|170.79|172.39|170.89|171.94|170.44|480
1614625500000|2021-03-01 19:05:00|172.28|170.78|172.65|171.15|172.66|171.16|171.93|170.43|460
1614625800000|2021-03-01 19:10:00|172.66|171.16|172.63|171.13|173.14|171.64|172.52|171.02|553
1614626100000|2021-03-01 19:15:00|172.61|171.11|171.98|170.48|172.66|171.16|171.92|170.42|432
1614626400000|2021-03-01 19:20:00|171.99|170.49|171.74|170.24|172.09|170.59|171.7|170.2|461
1614626700000|2021-03-01 19:25:00|171.75|170.25|171.65|170.15|171.84|170.34|171.54|170.04|382
1614627000000|2021-03-01 19:30:00|171.66|170.16|172.2|170.7|172.36|170.86|171.63|170.13|491
1614627300000|2021-03-01 19:35:00|172.19|170.69|171.72|170.22|172.25|170.75|171.66|170.16|424
1614627600000|2021-03-01 19:40:00|171.7|170.2|171|169.5|171.71|170.21|170.96|169.46|483
1614627900000|2021-03-01 19:45:00|170.99|169.49|172.48|170.98|172.54|171.04|170.98|169.48|500
1614628200000|2021-03-01 19:50:00|172.49|170.99|172.67|171.17|173.06|171.56|172.48|170.98|369
1614628500000|2021-03-01 19:55:00|172.68|171.18|171.58|170.08|172.68|171.18|171.52|170.02|526
1614628800000|2021-03-01 20:00:00|171.57|170.07|172.41|170.91|172.48|170.98|171.36|169.86|569
1614629100000|2021-03-01 20:05:00|172.42|170.92|171.88|170.38|172.43|170.93|171.79|170.29|452
1614629400000|2021-03-01 20:10:00|171.89|170.39|172.46|170.96|172.67|171.17|171.54|170.04|555
1614629700000|2021-03-01 20:15:00|172.47|170.97|173.16|171.66|173.21|171.71|172.36|170.86|575
1614630000000|2021-03-01 20:20:00|173.15|171.65|172.56|171.06|173.25|171.75|172.35|170.85|487
1614630300000|2021-03-01 20:25:00|172.57|171.07|171.73|170.23|172.66|171.16|171.64|170.14|475
1614630600000|2021-03-01 20:30:00|171.74|170.24|171.12|169.62|171.74|170.24|171.01|169.51|565
1614630900000|2021-03-01 20:35:00|171.11|169.61|170.66|169.16|171.2|169.7|170.65|169.15|616
1614631200000|2021-03-01 20:40:00|170.68|169.18|171.06|169.56|171.19|169.69|170.68|169.18|433
1614631500000|2021-03-01 20:45:00|171.07|169.57|171.49|169.99|171.49|169.99|171.07|169.57|267
1614631800000|2021-03-01 20:50:00|171.47|169.97|171.56|170.06|171.58|170.08|171.28|169.78|313
1614632100000|2021-03-01 20:55:00|171.55|170.05|171.87|170.37|171.92|170.42|171.4|169.9|412
1614632400000|2021-03-01 21:00:00|171.86|170.36|171.93|170.43|171.94|170.44|171.51|170.01|516
1614632700000|2021-03-01 21:05:00|171.94|170.44|172.11|170.61|172.19|170.69|171.85|170.35|315
1614633000000|2021-03-01 21:10:00|172.12|170.62|171.76|170.26|172.2|170.7|171.63|170.13|381
1614633300000|2021-03-01 21:15:00|171.75|170.25|171.83|170.33|171.83|170.33|171.37|169.87|425
1614633600000|2021-03-01 21:20:00|171.82|170.32|171.9|170.4|171.9|170.4|171.74|170.24|402
1614633900000|2021-03-01 21:25:00|171.94|170.44|171.82|170.32|171.96|170.46|171.71|170.21|395
1614634200000|2021-03-01 21:30:00|171.81|170.31|171.95|170.45|171.98|170.48|171.78|170.28|283
1614634500000|2021-03-01 21:35:00|171.96|170.46|172.18|170.68|172.27|170.77|171.96|170.46|416
1614634800000|2021-03-01 21:40:00|172.19|170.69|172.37|170.87|172.38|170.88|172.19|170.69|236
1614635100000|2021-03-01 21:45:00|172.38|170.88|172.89|171.39|172.98|171.48|172.31|170.81|323
1614635400000|2021-03-01 21:50:00|172.9|171.4|173.25|171.75|173.3|171.8|172.7|171.2|470
1614635700000|2021-03-01 21:55:00|173.26|171.76|173.21|171.71|173.28|171.78|173.07|171.57|285
1614636000000|2021-03-01 22:00:00|173.22|171.72|173.17|171.67|173.25|171.75|172.98|171.48|292
1614636300000|2021-03-01 22:05:00|173.16|171.66|172.94|171.44|173.16|171.66|172.84|171.34|276
1614636600000|2021-03-01 22:10:00|172.95|171.45|172.98|171.48|173.12|171.62|172.94|171.44|193
1614636900000|2021-03-01 22:15:00|172.99|171.49|173.01|171.51|173.09|171.59|172.82|171.32|270
1614637200000|2021-03-01 22:20:00|173.06|171.56|173.69|172.19|173.71|172.21|173.02|171.52|210
1614637500000|2021-03-01 22:25:00|173.68|172.18|173.71|172.21|173.71|172.21|173.52|172.02|178
1614637800000|2021-03-01 22:30:00|173.7|172.2|174.9|173.4|174.93|173.43|173.65|172.15|293
1614638100000|2021-03-01 22:35:00|174.91|173.41|175.38|173.88|175.63|174.13|174.81|173.31|303
1614638400000|2021-03-01 22:40:00|175.39|173.89|175.61|174.11|176.3|174.8|175.36|173.86|273
1614638700000|2021-03-01 22:45:00|175.59|174.09|175.92|174.42|176.05|174.55|175.33|173.83|367
1614639000000|2021-03-01 22:50:00|175.93|174.43|175.87|174.37|176.01|174.51|175.79|174.29|201
1614639300000|2021-03-01 22:55:00|175.88|174.38|175.75|174.25|175.98|174.48|175.55|174.05|175
1614639600000|2021-03-01 23:00:00|175.73|174.23|175.85|174.35|175.9|174.4|175.62|174.12|259
1614639900000|2021-03-01 23:05:00|175.86|174.36|175.45|173.95|175.86|174.36|175.45|173.95|223
1614640200000|2021-03-01 23:10:00|175.46|173.96|175.68|174.18|175.74|174.24|175.39|173.89|315
1614640500000|2021-03-01 23:15:00|175.67|174.17|176.04|174.54|176.09|174.59|175.62|174.12|245
1614640800000|2021-03-01 23:20:00|176.05|174.55|176.29|174.79|176.37|174.87|176.04|174.54|298
1614641100000|2021-03-01 23:25:00|176.3|174.8|176.21|174.71|176.48|174.98|175.91|174.41|448
1614641400000|2021-03-01 23:30:00|176.22|174.72|175.81|174.31|176.22|174.72|175.41|173.91|404
1614641700000|2021-03-01 23:35:00|175.82|174.32|176.04|174.54|176.06|174.56|175.65|174.15|372
1614642000000|2021-03-01 23:40:00|176.05|174.55|176.37|174.87|176.5|175|175.89|174.39|356
1614642300000|2021-03-01 23:45:00|176.36|174.86|176.78|175.28|177|175.5|176.36|174.86|298
1614642600000|2021-03-01 23:50:00|176.77|175.27|176.48|174.98|177.27|175.77|176.48|174.98|482
1614642900000|2021-03-01 23:55:00|176.49|174.99|176.82|175.32|176.95|175.45|176.43|174.93|373
1614643200000|2021-03-02 00:00:00|176.83|175.33|178.26|176.76|178.27|176.77|176.67|175.17|462
1614643500000|2021-03-02 00:05:00|178.27|176.77|178.47|176.97|178.5|177|177.93|176.43|461
1614643800000|2021-03-02 00:10:00|178.48|176.98|179.83|178.33|179.85|178.35|178.3|176.8|515
1614644100000|2021-03-02 00:15:00|179.84|178.34|179.26|177.76|179.91|178.41|179.01|177.51|584
1614644400000|2021-03-02 00:20:00|179.25|177.75|180.32|178.82|180.37|178.87|179.04|177.54|572
1614644700000|2021-03-02 00:25:00|180.33|178.83|180.43|178.93|180.43|178.93|179.82|178.32|448
1614645000000|2021-03-02 00:30:00|180.41|178.91|179.03|177.53|180.43|178.93|178.5|177|591
1614645300000|2021-03-02 00:35:00|179.04|177.54|178.69|177.19|179.07|177.57|178.21|176.71|546
1614645600000|2021-03-02 00:40:00|178.68|177.18|178.01|176.51|178.96|177.46|177.65|176.15|525
1614645900000|2021-03-02 00:45:00|178|176.5|176.3|174.8|178.24|176.74|176.09|174.59|612
1614646200000|2021-03-02 00:50:00|176.29|174.79|176.69|175.19|176.8|175.3|175.86|174.36|582
1614646500000|2021-03-02 00:55:00|176.68|175.18|176.33|174.83|177.08|175.58|176.21|174.71|548
1614646800000|2021-03-02 01:00:00|176.32|174.82|175.14|173.64|176.33|174.83|175.13|173.63|375
1614647100000|2021-03-02 01:05:00|175.15|173.65|175.74|174.24|175.85|174.35|174.91|173.41|325
1614647400000|2021-03-02 01:10:00|175.73|174.23|175.02|173.52|175.74|174.24|174.98|173.48|351
1614647700000|2021-03-02 01:15:00|175.01|173.51|174.65|173.15|175.01|173.51|174.03|172.53|469
1614648000000|2021-03-02 01:20:00|174.7|173.2|175.34|173.84|175.34|173.84|174.59|173.09|376
1614648300000|2021-03-02 01:25:00|175.35|173.85|174.5|173|175.49|173.99|174.5|173|350
1614648600000|2021-03-02 01:30:00|174.49|172.99|175.3|173.8|175.36|173.86|173.98|172.48|386
1614648900000|2021-03-02 01:35:00|175.31|173.81|175.26|173.76|175.6|174.1|174.63|173.13|463
1614649200000|2021-03-02 01:40:00|175.25|173.75|175.22|173.72|175.41|173.91|175.15|173.65|312
1614649500000|2021-03-02 01:45:00|175.21|173.71|175.55|174.05|175.64|174.14|175.21|173.71|201
1614649800000|2021-03-02 01:50:00|175.56|174.06|176.14|174.64|176.17|174.67|175.54|174.04|258
1614650100000|2021-03-02 01:55:00|176.13|174.63|176.2|174.7|176.23|174.73|176.11|174.61|183
1614650400000|2021-03-02 02:00:00|176.21|174.71|175.19|173.69|176.51|175.01|174.82|173.32|593
1614650700000|2021-03-02 02:05:00|175.21|173.71|176.27|174.77|176.53|175.03|174.48|172.98|703
1614651000000|2021-03-02 02:10:00|176.29|174.79|176.99|175.49|177.05|175.55|175.93|174.43|600
1614651300000|2021-03-02 02:15:00|177|175.5|176.48|174.98|177.1|175.6|175.99|174.49|631
1614651600000|2021-03-02 02:20:00|176.49|174.99|176.22|174.72|176.61|175.11|175.41|173.91|590
1614651900000|2021-03-02 02:25:00|176.25|174.75|176.29|174.79|176.57|175.07|175.86|174.36|568
1614652200000|2021-03-02 02:30:00|176.3|174.8|177.46|175.96|177.68|176.18|176.28|174.78|542
1614652500000|2021-03-02 02:35:00|177.45|175.95|177.13|175.63|177.53|176.03|177.08|175.58|483
1614652800000|2021-03-02 02:40:00|177.14|175.64|177.19|175.69|177.34|175.84|176.96|175.46|468
1614653100000|2021-03-02 02:45:00|177.17|175.67|177.48|175.98|177.48|175.98|176.87|175.37|494
1614653400000|2021-03-02 02:50:00|177.47|175.97|176.82|175.32|177.57|176.07|176.82|175.32|479
1614653700000|2021-03-02 02:55:00|176.83|175.33|175.54|174.04|176.84|175.34|175.27|173.77|594
1614654000000|2021-03-02 03:00:00|175.56|174.06|174.67|173.17|175.56|174.06|174.49|172.99|655
1614654300000|2021-03-02 03:05:00|174.66|173.16|175.79|174.29|175.82|174.32|174.66|173.16|535
1614654600000|2021-03-02 03:10:00|175.8|174.3|175.77|174.27|175.96|174.46|175.55|174.05|422
1614654900000|2021-03-02 03:15:00|175.74|174.24|174.68|173.18|175.74|174.24|174.68|173.18|541
1614655200000|2021-03-02 03:20:00|174.69|173.19|174.45|172.95|175.05|173.55|174.42|172.92|475
1614655500000|2021-03-02 03:25:00|174.47|172.97|174.49|172.99|174.81|173.31|174.41|172.91|500
1614655800000|2021-03-02 03:30:00|174.48|172.98|175.12|173.62|175.14|173.64|174.46|172.96|547
1614656100000|2021-03-02 03:35:00|175.13|173.63|174.74|173.24|175.18|173.68|174.68|173.18|494
1614656400000|2021-03-02 03:40:00|174.73|173.23|174.37|172.87|174.95|173.45|174.32|172.82|393
1614656700000|2021-03-02 03:45:00|174.36|172.86|174.84|173.34|174.87|173.37|174.07|172.57|540
1614657000000|2021-03-02 03:50:00|174.85|173.35|174.7|173.2|174.95|173.45|174.38|172.88|376
1614657300000|2021-03-02 03:55:00|174.69|173.19|174.17|172.67|174.69|173.19|174.16|172.66|349
1614657600000|2021-03-02 04:00:00|174.18|172.68|175.01|173.51|175.09|173.59|174.01|172.51|518
1614657900000|2021-03-02 04:05:00|175.02|173.52|174.22|172.72|175.02|173.52|174.21|172.71|418
1614658200000|2021-03-02 04:10:00|174.2|172.7|174.11|172.61|174.6|173.1|173.95|172.45|476
1614658500000|2021-03-02 04:15:00|174.1|172.6|173.26|171.76|174.1|172.6|173.22|171.72|496
1614658800000|2021-03-02 04:20:00|173.27|171.77|173.26|171.76|173.72|172.22|173.23|171.73|502
1614659100000|2021-03-02 04:25:00|173.22|171.72|172.84|171.34|173.32|171.82|172.76|171.26|405
1614659400000|2021-03-02 04:30:00|172.85|171.35|173.76|172.26|173.76|172.26|172.85|171.35|354
1614659700000|2021-03-02 04:35:00|173.81|172.31|174.18|172.68|174.18|172.68|173.35|171.85|401
1614660000000|2021-03-02 04:40:00|174.17|172.67|173.71|172.21|174.17|172.67|173.64|172.14|432
1614660300000|2021-03-02 04:45:00|173.7|172.2|174.09|172.59|174.19|172.69|173.68|172.18|424
1614660600000|2021-03-02 04:50:00|174.1|172.6|174.66|173.16|174.67|173.17|174.02|172.52|395
1614660900000|2021-03-02 04:55:00|174.68|173.18|174.95|173.45|174.95|173.45|174.48|172.98|358
1614661200000|2021-03-02 05:00:00|174.94|173.44|175.09|173.59|175.2|173.7|174.76|173.26|331
1614661500000|2021-03-02 05:05:00|175.08|173.58|174.94|173.44|175.13|173.63|174.73|173.23|329
1614661800000|2021-03-02 05:10:00|174.95|173.45|176.64|175.14|176.67|175.17|174.95|173.45|401
1614662100000|2021-03-02 05:15:00|176.67|175.17|176.18|174.68|176.67|175.17|175.68|174.18|376
1614662400000|2021-03-02 05:20:00|176.19|174.69|175.26|173.76|176.27|174.77|175.25|173.75|396
1614662700000|2021-03-02 05:25:00|175.27|173.77|174.44|172.94|175.32|173.82|174.34|172.84|357
1614663000000|2021-03-02 05:30:00|174.47|172.97|174.45|172.95|174.65|173.15|174.3|172.8|423
1614663300000|2021-03-02 05:35:00|174.42|172.92|174.49|172.99|174.81|173.31|174.32|172.82|342
1614663600000|2021-03-02 05:40:00|174.5|173|175.15|173.65|175.16|173.66|174.49|172.99|327
1614663900000|2021-03-02 05:45:00|175.16|173.66|174.6|173.1|175.16|173.66|174.59|173.09|403
1614664200000|2021-03-02 05:50:00|174.61|173.11|174.07|172.57|174.73|173.23|174.01|172.51|408
1614664500000|2021-03-02 05:55:00|174.08|172.58|173.73|172.23|174.11|172.61|173.73|172.23|363
1614664800000|2021-03-02 06:00:00|173.74|172.24|172.94|171.44|173.92|172.42|172.91|171.41|426
1614665100000|2021-03-02 06:05:00|172.96|171.46|172.73|171.23|172.96|171.46|172.6|171.1|471
1614665400000|2021-03-02 06:10:00|172.72|171.22|172.83|171.33|172.88|171.38|172.53|171.03|430
1614665700000|2021-03-02 06:15:00|172.82|171.32|171.92|170.42|172.84|171.34|171.92|170.42|429
1614666000000|2021-03-02 06:20:00|171.93|170.43|172.98|171.48|172.98|171.48|171.91|170.41|430
1614666300000|2021-03-02 06:25:00|173|171.5|173.06|171.56|173.36|171.86|172.98|171.48|374
1614666600000|2021-03-02 06:30:00|173.07|171.57|172.78|171.28|173.48|171.98|172.77|171.27|324
1614666900000|2021-03-02 06:35:00|172.72|171.22|173|171.5|173.04|171.54|172.48|170.98|436
1614667200000|2021-03-02 06:40:00|172.99|171.49|174|172.5|174.08|172.58|172.85|171.35|426
1614667500000|2021-03-02 06:45:00|173.99|172.49|173.53|172.03|174.02|172.52|173.48|171.98|351
1614667800000|2021-03-02 06:50:00|173.52|172.02|172.78|171.28|173.52|172.02|172.71|171.21|344
1614668100000|2021-03-02 06:55:00|172.77|171.27|173.11|171.61|173.42|171.92|172.7|171.2|407
1614668400000|2021-03-02 07:00:00|173.12|171.62|173.39|171.89|173.7|172.2|172.76|171.26|406
1614668700000|2021-03-02 07:05:00|173.37|171.87|172.75|171.25|173.38|171.88|172.58|171.08|481
1614669000000|2021-03-02 07:10:00|172.74|171.24|172.17|170.67|173.45|171.95|172.16|170.66|527
1614669300000|2021-03-02 07:15:00|172.16|170.66|172.66|171.16|172.78|171.28|172.15|170.65|561
1614669600000|2021-03-02 07:20:00|172.65|171.15|173.18|171.68|173.23|171.73|172.49|170.99|529
1614669900000|2021-03-02 07:25:00|173.19|171.69|172.89|171.39|173.23|171.73|172.86|171.36|286
1614670200000|2021-03-02 07:30:00|172.88|171.38|173.35|171.85|173.37|171.87|172.69|171.19|352
1614670500000|2021-03-02 07:35:00|173.36|171.86|172.98|171.48|173.37|171.87|172.95|171.45|369
1614670800000|2021-03-02 07:40:00|172.96|171.46|173.11|171.61|173.22|171.72|172.73|171.23|386
1614671100000|2021-03-02 07:45:00|173.1|171.6|172.99|171.49|173.46|171.96|172.51|171.01|439
1614671400000|2021-03-02 07:50:00|172.95|171.45|173.02|171.52|173.12|171.62|172.75|171.25|392
1614671700000|2021-03-02 07:55:00|173.03|171.53|173.22|171.72|173.79|172.29|173.02|171.52|528
1614672000000|2021-03-02 08:00:00|173.21|171.71|173.47|171.97|173.64|172.14|173.16|171.66|446
1614672300000|2021-03-02 08:05:00|173.48|171.98|173.68|172.18|173.78|172.28|173.27|171.77|418
1614672600000|2021-03-02 08:10:00|173.67|172.17|174.56|173.06|174.62|173.12|173.62|172.12|476
1614672900000|2021-03-02 08:15:00|174.57|173.07|175.11|173.61|175.24|173.74|174.55|173.05|461
1614673200000|2021-03-02 08:20:00|175.1|173.6|175.47|173.97|175.54|174.04|175.03|173.53|435
1614673500000|2021-03-02 08:25:00|175.48|173.98|176.82|175.32|176.82|175.32|175.39|173.89|426
1614673800000|2021-03-02 08:30:00|176.81|175.31|176.86|175.36|177.45|175.95|176.57|175.07|522
1614674100000|2021-03-02 08:35:00|176.87|175.37|176.1|174.6|176.89|175.39|175.94|174.44|421
1614674400000|2021-03-02 08:40:00|176.11|174.61|176.17|174.67|176.52|175.02|175.98|174.48|440
1614674700000|2021-03-02 08:45:00|176.18|174.68|177.5|176|177.51|176.01|176.18|174.68|486
1614675000000|2021-03-02 08:50:00|177.51|176.01|176.2|174.7|177.51|176.01|176.16|174.66|473
1614675300000|2021-03-02 08:55:00|176.19|174.69|176.22|174.72|176.67|175.17|175.97|174.47|562
1614675600000|2021-03-02 09:00:00|176.21|174.71|178.19|176.69|178.19|176.69|176.21|174.71|498
1614675900000|2021-03-02 09:05:00|178.18|176.68|180.21|178.71|180.21|178.71|178.11|176.61|539
1614676200000|2021-03-02 09:10:00|180.2|178.7|179.93|178.43|181.03|179.53|179.77|178.27|680
1614676500000|2021-03-02 09:15:00|179.94|178.44|179.47|177.97|180.41|178.91|179.3|177.8|554
1614676800000|2021-03-02 09:20:00|179.48|177.98|182.77|181.27|182.84|181.34|179.48|177.98|608
1614677100000|2021-03-02 09:25:00|182.78|181.28|184.02|182.52|184.49|182.99|182.08|180.58|669
1614677400000|2021-03-02 09:30:00|183.99|182.49|182.88|181.38|184.01|182.51|182.48|180.98|633
1614677700000|2021-03-02 09:35:00|182.86|181.36|183.47|181.97|183.56|182.06|182.85|181.35|463
1614678000000|2021-03-02 09:40:00|183.46|181.96|183.98|182.48|183.98|182.48|183.07|181.57|508
1614678300000|2021-03-02 09:45:00|183.97|182.47|183.23|181.73|184.5|183|183.06|181.56|556
1614678600000|2021-03-02 09:50:00|183.25|181.75|182.69|181.19|183.47|181.97|182.48|180.98|439
1614678900000|2021-03-02 09:55:00|182.74|181.24|183.26|181.76|183.44|181.94|182.62|181.12|494
1614679200000|2021-03-02 10:00:00|183.25|181.75|183.74|182.24|184.3|182.8|183.19|181.69|616
1614679500000|2021-03-02 10:05:00|183.75|182.25|182.88|181.38|183.81|182.31|182.73|181.23|503
1614679800000|2021-03-02 10:10:00|182.87|181.37|183.47|181.97|183.64|182.14|182.62|181.12|514
1614680100000|2021-03-02 10:15:00|183.46|181.96|182.72|181.22|183.46|181.96|182.69|181.19|454
1614680400000|2021-03-02 10:20:00|182.71|181.21|182.79|181.29|182.82|181.32|182.12|180.62|441
1614680700000|2021-03-02 10:25:00|182.78|181.28|182.63|181.13|183.08|181.58|182.6|181.1|365
1614681000000|2021-03-02 10:30:00|182.62|181.12|183.04|181.54|183.46|181.96|182.61|181.11|464
1614681300000|2021-03-02 10:35:00|183.02|181.52|183.24|181.74|183.3|181.8|182.62|181.12|495
1614681600000|2021-03-02 10:40:00|183.25|181.75|182.59|181.09|183.27|181.77|182.59|181.09|353
1614681900000|2021-03-02 10:45:00|182.58|181.08|181.47|179.97|182.58|181.08|181.46|179.96|469
1614682200000|2021-03-02 10:50:00|181.45|179.95|180.92|179.42|181.48|179.98|180.91|179.41|536
1614682500000|2021-03-02 10:55:00|180.93|179.43|180.61|179.11|180.93|179.43|179.93|178.43|526
1614682800000|2021-03-02 11:00:00|180.62|179.12|180.41|178.91|180.62|179.12|179.96|178.46|603
1614683100000|2021-03-02 11:05:00|180.4|178.9|181.06|179.56|181.24|179.74|180.39|178.89|492
1614683400000|2021-03-02 11:10:00|181.08|179.58|181.49|179.99|182.06|180.56|180.68|179.18|580
1614683700000|2021-03-02 11:15:00|181.48|179.98|181.84|180.34|182.04|180.54|181.23|179.73|400
1614684000000|2021-03-02 11:20:00|181.83|180.33|180.91|179.41|181.83|180.33|180.86|179.36|468
1614684300000|2021-03-02 11:25:00|180.9|179.4|181.23|179.73|181.3|179.8|180.51|179.01|512
1614684600000|2021-03-02 11:30:00|181.24|179.74|181.75|180.25|181.98|180.48|181.23|179.73|489
1614684900000|2021-03-02 11:35:00|181.76|180.26|181.87|180.37|182.19|180.69|181.64|180.14|549
1614685200000|2021-03-02 11:40:00|181.88|180.38|181.93|180.43|182.08|180.58|181.51|180.01|441
1614685500000|2021-03-02 11:45:00|181.92|180.42|181.81|180.31|182.13|180.63|181.81|180.31|431
1614685800000|2021-03-02 11:50:00|181.82|180.32|182.75|181.25|182.75|181.25|181.82|180.32|443
1614686100000|2021-03-02 11:55:00|182.73|181.23|181.82|180.32|182.99|181.49|181.66|180.16|493
1614686400000|2021-03-02 12:00:00|181.84|180.34|183.4|181.9|183.4|181.9|181.51|180.01|559
1614686700000|2021-03-02 12:05:00|183.39|181.89|181.98|180.48|183.52|182.02|181.98|180.48|627
1614687000000|2021-03-02 12:10:00|182|180.5|182.26|180.76|182.28|180.78|181.57|180.07|637
1614687300000|2021-03-02 12:15:00|182.28|180.78|181.85|180.35|182.65|181.15|181.55|180.05|600
1614687600000|2021-03-02 12:20:00|181.86|180.36|181.22|179.72|182.04|180.54|181.22|179.72|456
1614687900000|2021-03-02 12:25:00|181.2|179.7|180.7|179.2|181.39|179.89|180.65|179.15|473
1614688200000|2021-03-02 12:30:00|180.72|179.22|181.07|179.57|181.2|179.7|180.67|179.17|475
1614688500000|2021-03-02 12:35:00|181.08|179.58|181.3|179.8|181.53|180.03|180.73|179.23|432
1614688800000|2021-03-02 12:40:00|181.31|179.81|181.4|179.9|181.66|180.16|181.12|179.62|420
1614689100000|2021-03-02 12:45:00|181.39|179.89|181.96|180.46|182|180.5|181.01|179.51|468
1614689400000|2021-03-02 12:50:00|181.93|180.43|181.79|180.29|181.93|180.43|181.53|180.03|447
1614689700000|2021-03-02 12:55:00|181.78|180.28|181.95|180.45|182.08|180.58|181.55|180.05|464
1614690000000|2021-03-02 13:00:00|181.96|180.46|183.98|182.48|183.99|182.49|181.95|180.45|469
1614690300000|2021-03-02 13:05:00|184.04|182.54|185.37|183.87|185.38|183.88|183.86|182.36|455
1614690600000|2021-03-02 13:10:00|185.36|183.86|184.23|182.73|185.36|183.86|184.03|182.53|561
1614690900000|2021-03-02 13:15:00|184.24|182.74|183.67|182.17|184.37|182.87|183.47|181.97|514
1614691200000|2021-03-02 13:20:00|183.66|182.16|183.6|182.1|183.9|182.4|183.2|181.7|393
1614691500000|2021-03-02 13:25:00|183.58|182.08|183.34|181.84|183.66|182.16|182.9|181.4|366
1614691800000|2021-03-02 13:30:00|183.33|181.83|183.02|181.52|183.43|181.93|182.98|181.48|374
1614692100000|2021-03-02 13:35:00|183.03|181.53|182.58|181.08|183.21|181.71|182.57|181.07|347
1614692400000|2021-03-02 13:40:00|182.57|181.07|181.98|180.48|182.66|181.16|181.91|180.41|432
1614692700000|2021-03-02 13:45:00|181.97|180.47|182.16|180.66|182.45|180.95|181.6|180.1|479
1614693000000|2021-03-02 13:50:00|182.14|180.64|182.42|180.92|182.69|181.19|182.08|180.58|464
1614693300000|2021-03-02 13:55:00|182.43|180.93|183.04|181.54|183.24|181.74|182.05|180.55|526
1614693600000|2021-03-02 14:00:00|183.06|181.56|182.61|181.11|183.12|181.62|182.59|181.09|399
1614693900000|2021-03-02 14:05:00|182.64|181.14|183.85|182.35|183.85|182.35|182.58|181.08|416
1614694200000|2021-03-02 14:10:00|183.86|182.36|183.72|182.22|184.15|182.65|183.68|182.18|474
1614694500000|2021-03-02 14:15:00|183.71|182.21|183.89|182.39|184.24|182.74|183.69|182.19|424
1614694800000|2021-03-02 14:20:00|183.91|182.41|184.75|183.25|185.14|183.64|183.74|182.24|442
1614695100000|2021-03-02 14:25:00|184.74|183.24|185.11|183.61|186.02|184.52|184.66|183.16|458
1614695400000|2021-03-02 14:30:00|185.14|183.64|185.25|183.75|185.39|183.89|184.97|183.47|433
1614695700000|2021-03-02 14:35:00|185.28|183.78|184.04|182.54|185.32|183.82|184.03|182.53|414
1614696000000|2021-03-02 14:40:00|184.05|182.55|183.85|182.35|184.62|183.12|183.8|182.3|380
1614696300000|2021-03-02 14:45:00|183.86|182.36|182.78|181.28|184.21|182.71|182.78|181.28|409
1614696600000|2021-03-02 14:50:00|182.75|181.25|181.77|180.27|182.84|181.34|181.5|180|567
1614696900000|2021-03-02 14:55:00|181.76|180.26|181.57|180.07|182.14|180.64|181.57|180.07|534
1614697200000|2021-03-02 15:00:00|181.58|180.08|182.27|180.77|182.44|180.94|181.55|180.05|495
1614697500000|2021-03-02 15:05:00|182.28|180.78|182.11|180.61|182.35|180.85|182.03|180.53|321
1614697800000|2021-03-02 15:10:00|182.09|180.59|181.3|179.8|182.11|180.61|181.19|179.69|391
1614698100000|2021-03-02 15:15:00|181.28|179.78|180.29|178.79|181.42|179.92|180.24|178.74|453
1614698400000|2021-03-02 15:20:00|180.28|178.78|179.51|178.01|180.46|178.96|179.51|178.01|522
1614698700000|2021-03-02 15:25:00|179.5|178|179.63|178.13|180.24|178.74|179.23|177.73|571
1614699000000|2021-03-02 15:30:00|179.62|178.12|180.22|178.72|180.33|178.83|179.34|177.84|521
1614699300000|2021-03-02 15:35:00|180.21|178.71|178.43|176.93|180.35|178.85|178.39|176.89|529
1614699600000|2021-03-02 15:40:00|178.4|176.9|179.35|177.85|179.5|178|178.38|176.88|426
1614699900000|2021-03-02 15:45:00|179.34|177.84|179.87|178.37|179.88|178.38|179.04|177.54|429
1614700200000|2021-03-02 15:50:00|179.86|178.36|179.34|177.84|179.87|178.37|179.26|177.76|409
1614700500000|2021-03-02 15:55:00|179.35|177.85|179.98|178.48|179.99|178.49|179.21|177.71|450
1614700800000|2021-03-02 16:00:00|179.97|178.47|179.99|178.49|180.43|178.93|179.32|177.82|586
1614701100000|2021-03-02 16:05:00|179.94|178.44|179.81|178.31|180.25|178.75|179.75|178.25|426
1614701400000|2021-03-02 16:10:00|179.8|178.3|179.37|177.87|179.8|178.3|179.34|177.84|423
1614701700000|2021-03-02 16:15:00|179.36|177.86|179.99|178.49|180.14|178.64|179.36|177.86|474
1614702000000|2021-03-02 16:20:00|179.98|178.48|180.01|178.51|180.43|178.93|179.9|178.4|392
1614702300000|2021-03-02 16:25:00|180.02|178.52|179.96|178.46|180.02|178.52|179.5|178|364
1614702600000|2021-03-02 16:30:00|179.95|178.45|179.45|177.95|180.1|178.6|179.43|177.93|385
1614702900000|2021-03-02 16:35:00|179.46|177.96|176.63|175.13|179.46|177.96|176.62|175.12|634
1614703200000|2021-03-02 16:40:00|176.55|175.05|175.27|173.77|176.8|175.3|175.27|173.77|735
1614703500000|2021-03-02 16:45:00|175.26|173.76|176.74|175.24|176.78|175.28|175.08|173.58|695
1614703800000|2021-03-02 16:50:00|176.72|175.22|176.05|174.55|176.85|175.35|175.94|174.44|697
1614704100000|2021-03-02 16:55:00|176.04|174.54|174.88|173.38|176.16|174.66|174.01|172.51|694
1614704400000|2021-03-02 17:00:00|174.87|173.37|175.66|174.16|175.66|174.16|173.95|172.45|612
1614704700000|2021-03-02 17:05:00|175.67|174.17|174.69|173.19|176.13|174.63|174.37|172.87|645
1614705000000|2021-03-02 17:10:00|174.67|173.17|173.88|172.38|174.67|173.17|173.51|172.01|708
1614705300000|2021-03-02 17:15:00|173.9|172.4|175.35|173.85|175.5|174|173.75|172.25|686
1614705600000|2021-03-02 17:20:00|175.33|173.83|174.65|173.15|175.52|174.02|174.32|172.82|606
1614705900000|2021-03-02 17:25:00|174.66|173.16|175.88|174.38|175.95|174.45|174.51|173.01|608
1614706200000|2021-03-02 17:30:00|175.89|174.39|175.41|173.91|175.94|174.44|175.05|173.55|524
1614706500000|2021-03-02 17:35:00|175.37|173.87|175|173.5|175.73|174.23|174.99|173.49|497
1614706800000|2021-03-02 17:40:00|175.01|173.51|175.59|174.09|175.87|174.37|174.84|173.34|518
1614707100000|2021-03-02 17:45:00|175.58|174.08|175.01|173.51|175.7|174.2|175.01|173.51|455
1614707400000|2021-03-02 17:50:00|175.02|173.52|175.36|173.86|175.44|173.94|174.26|172.76|627
1614707700000|2021-03-02 17:55:00|175.37|173.87|174.84|173.34|175.39|173.89|174.83|173.33|603
1614708000000|2021-03-02 18:00:00|174.86|173.36|174.71|173.21|174.93|173.43|174.4|172.9|493
1614708300000|2021-03-02 18:05:00|174.7|173.2|174.73|173.23|175.26|173.76|174.67|173.17|424
1614708600000|2021-03-02 18:10:00|174.74|173.24|175.31|173.81|175.67|174.17|174.62|173.12|562
1614708900000|2021-03-02 18:15:00|175.3|173.8|174.22|172.72|175.31|173.81|174.09|172.59|414
1614709200000|2021-03-02 18:20:00|174.23|172.73|174.62|173.12|175.24|173.74|174.2|172.7|493
1614709500000|2021-03-02 18:25:00|174.63|173.13|174.64|173.14|175.17|173.67|174.55|173.05|471
1614709800000|2021-03-02 18:30:00|174.65|173.15|174.46|172.96|174.97|173.47|174.24|172.74|401
1614710100000|2021-03-02 18:35:00|174.43|172.93|173.97|172.47|174.5|173|173.78|172.28|488
1614710400000|2021-03-02 18:40:00|173.96|172.46|174|172.5|174|172.5|173.28|171.78|526
1614710700000|2021-03-02 18:45:00|174.01|172.51|173.77|172.27|174.47|172.97|173.54|172.04|510
1614711000000|2021-03-02 18:50:00|173.76|172.26|173.56|172.06|174.08|172.58|173.4|171.9|417
1614711300000|2021-03-02 18:55:00|173.55|172.05|173.45|171.95|173.62|172.12|173.05|171.55|404
1614711600000|2021-03-02 19:00:00|173.46|171.96|173.34|171.84|173.7|172.2|173.34|171.84|331
1614711900000|2021-03-02 19:05:00|173.31|171.81|171.94|170.44|173.37|171.87|171.91|170.41|458
1614712200000|2021-03-02 19:10:00|171.93|170.43|172.31|170.81|172.79|171.29|171.93|170.43|627
1614712500000|2021-03-02 19:15:00|172.3|170.8|173.13|171.63|173.4|171.9|171.8|170.3|583
1614712800000|2021-03-02 19:20:00|173.15|171.65|173.22|171.72|173.33|171.83|172.82|171.32|473
1614713100000|2021-03-02 19:25:00|173.23|171.73|173.28|171.78|173.51|172.01|173.06|171.56|420
1614713400000|2021-03-02 19:30:00|173.29|171.79|173.84|172.34|173.92|172.42|172.99|171.49|468
1614713700000|2021-03-02 19:35:00|173.85|172.35|173.62|172.12|173.89|172.39|173.56|172.06|405
1614714000000|2021-03-02 19:40:00|173.61|172.11|173.66|172.16|173.85|172.35|173.59|172.09|315
1614714300000|2021-03-02 19:45:00|173.65|172.15|173.72|172.22|173.89|172.39|173.61|172.11|327
1614714600000|2021-03-02 19:50:00|173.71|172.21|173.68|172.18|173.84|172.34|173.53|172.03|235
1614714900000|2021-03-02 19:55:00|173.66|172.16|172.89|171.39|173.78|172.28|172.68|171.18|466
1614715200000|2021-03-02 20:00:00|172.88|171.38|171.78|170.28|172.88|171.38|171.68|170.18|636
1614715500000|2021-03-02 20:05:00|171.79|170.29|173.8|172.3|173.8|172.3|171.74|170.24|562
1614715800000|2021-03-02 20:10:00|173.81|172.31|172.49|170.99|173.92|172.42|172.46|170.96|499
1614716100000|2021-03-02 20:15:00|172.5|171|172.57|171.07|173.12|171.62|172.1|170.6|474
1614716400000|2021-03-02 20:20:00|172.56|171.06|172.52|171.02|173.48|171.98|172.34|170.84|459
1614716700000|2021-03-02 20:25:00|172.53|171.03|173.19|171.69|173.23|171.73|172.28|170.78|424
1614717000000|2021-03-02 20:30:00|173.2|171.7|173.19|171.69|173.7|172.2|173.18|171.68|443
1614717300000|2021-03-02 20:35:00|173.18|171.68|172.43|170.93|173.21|171.71|172.31|170.81|482
1614717600000|2021-03-02 20:40:00|172.42|170.92|172.15|170.65|172.94|171.44|172.09|170.59|469
1614717900000|2021-03-02 20:45:00|172.16|170.66|171.95|170.45|172.61|171.11|171.54|170.04|538
1614718200000|2021-03-02 20:50:00|171.99|170.49|173.12|171.62|173.51|172.01|171.96|170.46|510
1614718500000|2021-03-02 20:55:00|173.13|171.63|173.58|172.08|173.75|172.25|172.79|171.29|529
1614718800000|2021-03-02 21:00:00|173.59|172.09|173.48|171.98|173.8|172.3|172.91|171.41|511
1614719100000|2021-03-02 21:05:00|173.47|171.97|173.84|172.34|173.84|172.34|173.04|171.54|419
1614719400000|2021-03-02 21:10:00|173.85|172.35|174.23|172.73|174.49|172.99|173.85|172.35|439
1614719700000|2021-03-02 21:15:00|174.24|172.74|174.53|173.03|174.69|173.19|174.23|172.73|498
1614720000000|2021-03-02 21:20:00|174.51|173.01|174.55|173.05|174.69|173.19|174.18|172.68|457
1614720300000|2021-03-02 21:25:00|174.54|173.04|174.29|172.79|174.54|173.04|174.18|172.68|373
1614720600000|2021-03-02 21:30:00|174.28|172.78|173.14|171.64|174.28|172.78|173.14|171.64|481
1614720900000|2021-03-02 21:35:00|173.11|171.61|172.77|171.27|173.25|171.75|172.53|171.03|435
1614721200000|2021-03-02 21:40:00|172.76|171.26|173.03|171.53|174.1|172.6|172.7|171.2|497
1614721500000|2021-03-02 21:45:00|173.04|171.54|173.72|172.22|173.98|172.48|172.78|171.28|548
1614721800000|2021-03-02 21:50:00|173.73|172.23|173.74|172.24|173.82|172.32|173.12|171.62|479
1614722100000|2021-03-02 21:55:00|173.73|172.23|173.5|172|173.81|172.31|173.13|171.63|360
1614722400000|2021-03-02 22:00:00|173.51|172.01|174|172.5|174.01|172.51|173.21|171.71|251
1614722700000|2021-03-02 22:05:00|174.01|172.51|174.35|172.85|174.66|173.16|174|172.5|371
1614723000000|2021-03-02 22:10:00|174.36|172.86|174.84|173.34|174.9|173.4|174.34|172.84|227
1614723300000|2021-03-02 22:15:00|174.83|173.33|174.3|172.8|174.85|173.35|174.29|172.79|244
1614723600000|2021-03-02 22:20:00|174.31|172.81|175.26|173.76|175.26|173.76|174.31|172.81|246
1614723900000|2021-03-02 22:25:00|175.25|173.75|174.66|173.16|175.26|173.76|174.64|173.14|278
1614724200000|2021-03-02 22:30:00|174.67|173.17|175.05|173.55|175.09|173.59|174.52|173.02|248
1614724500000|2021-03-02 22:35:00|175.06|173.56|174.89|173.39|175.18|173.68|174.87|173.37|225
1614724800000|2021-03-02 22:40:00|174.9|173.4|175.24|173.74|175.47|173.97|174.88|173.38|241
1614725100000|2021-03-02 22:45:00|175.25|173.75|175.72|174.22|175.74|174.24|175.24|173.74|333
1614725400000|2021-03-02 22:50:00|175.73|174.23|175.79|174.29|175.8|174.3|175.42|173.92|263
1614725700000|2021-03-02 22:55:00|175.78|174.28|176.07|174.57|176.17|174.67|175.64|174.14|361
1614726000000|2021-03-02 23:00:00|176.06|174.56|175.99|174.49|176.1|174.6|175.72|174.22|347
1614726300000|2021-03-02 23:05:00|175.98|174.48|177.05|175.55|177.05|175.55|175.67|174.17|378
1614726600000|2021-03-02 23:10:00|177.03|175.53|176.83|175.33|177.23|175.73|176.47|174.97|432
1614726900000|2021-03-02 23:15:00|176.82|175.32|176.8|175.3|176.96|175.46|176.69|175.19|324
1614727200000|2021-03-02 23:20:00|176.81|175.31|177.33|175.83|177.36|175.86|176.8|175.3|391
1614727500000|2021-03-02 23:25:00|177.32|175.82|177.09|175.59|177.34|175.84|177.07|175.57|292
1614727800000|2021-03-02 23:30:00|177.04|175.54|177.39|175.89|177.47|175.97|176.99|175.49|382
1614728100000|2021-03-02 23:35:00|177.38|175.88|179.1|177.6|179.13|177.63|177.33|175.83|456
1614728400000|2021-03-02 23:40:00|179.09|177.59|178.31|176.81|179.12|177.62|178.18|176.68|460
1614728700000|2021-03-02 23:45:00|178.32|176.82|178.39|176.89|178.46|176.96|177.97|176.47|407
1614729000000|2021-03-02 23:50:00|178.38|176.88|178.31|176.81|178.48|176.98|178.19|176.69|323
1614729300000|2021-03-02 23:55:00|178.32|176.82|179.77|178.27|179.77|178.27|178.3|176.8|538
1614729600000|2021-03-03 00:00:00|179.76|178.26|178.44|176.94|179.8|178.3|178.29|176.79|647
1614729900000|2021-03-03 00:05:00|178.42|176.92|178.02|176.52|178.49|176.99|177.79|176.29|534
1614730200000|2021-03-03 00:10:00|178.01|176.51|178.93|177.43|178.97|177.47|177.95|176.45|457
1614730500000|2021-03-03 00:15:00|178.94|177.44|180.12|178.62|180.12|178.62|178.7|177.2|439
1614730800000|2021-03-03 00:20:00|180.08|178.58|180.24|178.74|180.3|178.8|179.94|178.44|456
1614731100000|2021-03-03 00:25:00|180.25|178.75|180.71|179.21|180.75|179.25|180.14|178.64|413
1614731400000|2021-03-03 00:30:00|180.7|179.2|180.3|178.8|180.8|179.3|179.92|178.42|489
1614731700000|2021-03-03 00:35:00|180.31|178.81|179.96|178.46|181.11|179.61|179.95|178.45|469
1614732000000|2021-03-03 00:40:00|179.95|178.45|180.19|178.69|180.19|178.69|179.66|178.16|479
1614732300000|2021-03-03 00:45:00|180.18|178.68|181.01|179.51|181.1|179.6|180.17|178.67|425
1614732600000|2021-03-03 00:50:00|180.97|179.47|180.89|179.39|181.02|179.52|180.6|179.1|304
1614732900000|2021-03-03 00:55:00|180.9|179.4|180.41|178.91|180.9|179.4|180.05|178.55|335
1614733200000|2021-03-03 01:00:00|180.43|178.93|180.49|178.99|180.59|179.09|180.25|178.75|402
1614733500000|2021-03-03 01:05:00|180.48|178.98|181.79|180.29|181.79|180.29|180.41|178.91|385
1614733800000|2021-03-03 01:10:00|181.78|180.28|181.87|180.37|182.01|180.51|181.53|180.03|441
1614734100000|2021-03-03 01:15:00|181.88|180.38|182.05|180.55|182.24|180.74|181.83|180.33|393
1614734400000|2021-03-03 01:20:00|182.06|180.56|183.81|182.31|183.81|182.31|181.95|180.45|421
1614734700000|2021-03-03 01:25:00|183.8|182.3|183.55|182.05|183.92|182.42|183.5|182|579
1614735000000|2021-03-03 01:30:00|183.53|182.03|184.63|183.13|184.69|183.19|183.52|182.02|513
1614735300000|2021-03-03 01:35:00|184.64|183.14|184.01|182.51|184.67|183.17|183.82|182.32|505
1614735600000|2021-03-03 01:40:00|184.05|182.55|183.71|182.21|184.14|182.64|183.64|182.14|290
1614735900000|2021-03-03 01:45:00|183.72|182.22|183.63|182.13|183.75|182.25|183.41|181.91|371
1614736200000|2021-03-03 01:50:00|183.62|182.12|183.87|182.37|183.88|182.38|183.36|181.86|286
1614736500000|2021-03-03 01:55:00|183.88|182.38|183.76|182.26|183.88|182.38|183.4|181.9|411
1614736800000|2021-03-03 02:00:00|183.75|182.25|185|183.5|185.18|183.68|183.73|182.23|553
1614737100000|2021-03-03 02:05:00|184.99|183.49|184.72|183.22|185.07|183.57|184.46|182.96|487
1614737400000|2021-03-03 02:10:00|184.71|183.21|184.67|183.17|185.04|183.54|184.56|183.06|470
1614737700000|2021-03-03 02:15:00|184.66|183.16|183.36|181.86|184.66|183.16|183.24|181.74|551
1614738000000|2021-03-03 02:20:00|183.39|181.89|183.59|182.09|183.66|182.16|183.31|181.81|338
1614738300000|2021-03-03 02:25:00|183.6|182.1|183.33|181.83|183.62|182.12|183.04|181.54|354
1614738600000|2021-03-03 02:30:00|183.32|181.82|182.93|181.43|183.4|181.9|182.8|181.3|310
1614738900000|2021-03-03 02:35:00|182.92|181.42|183.09|181.59|183.17|181.67|182.91|181.41|290
1614739200000|2021-03-03 02:40:00|183.1|181.6|183.72|182.22|183.72|182.22|183.07|181.57|317
1614739500000|2021-03-03 02:45:00|183.71|182.21|182.42|180.92|183.72|182.22|182.3|180.8|454
1614739800000|2021-03-03 02:50:00|182.44|180.94|182.66|181.16|182.78|181.28|182.3|180.8|299
1614740100000|2021-03-03 02:55:00|182.65|181.15|182.56|181.06|182.74|181.24|182.42|180.92|280
1614740400000|2021-03-03 03:00:00|182.57|181.07|182.53|181.03|182.97|181.47|182.46|180.96|379
1614740700000|2021-03-03 03:05:00|182.54|181.04|182.51|181.01|182.7|181.2|182.08|180.58|368
1614741000000|2021-03-03 03:10:00|182.5|181|182.89|181.39|182.96|181.46|182.49|180.99|316
1614741300000|2021-03-03 03:15:00|182.9|181.4|183.1|181.6|183.27|181.77|182.61|181.11|336
1614741600000|2021-03-03 03:20:00|183.12|181.62|182.83|181.33|183.2|181.7|182.57|181.07|351
1614741900000|2021-03-03 03:25:00|182.84|181.34|182.9|181.4|183.01|181.51|182.72|181.22|353
1614742200000|2021-03-03 03:30:00|182.92|181.42|182.96|181.46|183.04|181.54|182.77|181.27|322
1614742500000|2021-03-03 03:35:00|182.97|181.47|182.72|181.22|183.14|181.64|182.62|181.12|320
1614742800000|2021-03-03 03:40:00|182.73|181.23|182.97|181.47|183.16|181.66|182.72|181.22|386
1614743100000|2021-03-03 03:45:00|182.96|181.46|182.72|181.22|182.97|181.47|182.4|180.9|340
1614743400000|2021-03-03 03:50:00|182.73|181.23|183.81|182.31|183.87|182.37|182.72|181.22|389
1614743700000|2021-03-03 03:55:00|183.77|182.27|185.78|184.28|185.78|184.28|183.73|182.23|388
1614744000000|2021-03-03 04:00:00|185.79|184.29|186.68|185.18|187.68|186.18|185.6|184.1|529
1614744300000|2021-03-03 04:05:00|186.69|185.19|186.4|184.9|187.59|186.09|186.37|184.87|441
1614744600000|2021-03-03 04:10:00|186.39|184.89|187.94|186.44|188.03|186.53|186.22|184.72|517
1614744900000|2021-03-03 04:15:00|187.93|186.43|188.22|186.72|188.22|186.72|187.41|185.91|485
1614745200000|2021-03-03 04:20:00|188.28|186.78|189.3|187.8|189.53|188.03|188.27|186.77|509
1614745500000|2021-03-03 04:25:00|189.32|187.82|189.38|187.88|190.48|188.98|189.21|187.71|574
1614745800000|2021-03-03 04:30:00|189.35|187.85|189.94|188.44|190.57|189.07|189.35|187.85|624
1614746100000|2021-03-03 04:35:00|189.95|188.45|189.34|187.84|190.57|189.07|189.34|187.84|515
1614746400000|2021-03-03 04:40:00|189.3|187.8|190.15|188.65|190.16|188.66|189.27|187.77|477
1614746700000|2021-03-03 04:45:00|190.14|188.64|190.17|188.67|190.63|189.13|189.76|188.26|524
1614747000000|2021-03-03 04:50:00|190.19|188.69|189.83|188.33|190.53|189.03|189.83|188.33|474
1614747300000|2021-03-03 04:55:00|189.84|188.34|189.57|188.07|189.95|188.45|189.41|187.91|432
1614747600000|2021-03-03 05:00:00|189.58|188.08|189.62|188.12|190.34|188.84|189.56|188.06|522
1614747900000|2021-03-03 05:05:00|189.63|188.13|189.71|188.21|189.94|188.44|189.55|188.05|435
1614748200000|2021-03-03 05:10:00|189.72|188.22|190.18|188.68|190.37|188.87|189.7|188.2|389
1614748500000|2021-03-03 05:15:00|190.19|188.69|190.46|188.96|190.46|188.96|189.75|188.25|451
1614748800000|2021-03-03 05:20:00|190.47|188.97|191.57|190.07|191.69|190.19|190.46|188.96|494
1614749100000|2021-03-03 05:25:00|191.58|190.08|192.46|190.96|192.56|191.06|191.5|190|486
1614749400000|2021-03-03 05:30:00|192.45|190.95|191.22|189.72|192.61|191.11|191.14|189.64|568
1614749700000|2021-03-03 05:35:00|191.21|189.71|190.57|189.07|191.6|190.1|190.53|189.03|461
1614750000000|2021-03-03 05:40:00|190.58|189.08|190.4|188.9|190.84|189.34|190.21|188.71|509
1614750300000|2021-03-03 05:45:00|190.39|188.89|189.95|188.45|191.13|189.63|189.94|188.44|561
1614750600000|2021-03-03 05:50:00|189.94|188.44|190.51|189.01|190.54|189.04|189.9|188.4|476
1614750900000|2021-03-03 05:55:00|190.5|189|191.07|189.57|191.48|189.98|190.32|188.82|410
1614751200000|2021-03-03 06:00:00|191.05|189.55|191.76|190.26|191.78|190.28|191|189.5|503
1614751500000|2021-03-03 06:05:00|191.77|190.27|193.88|192.38|193.88|192.38|191.72|190.22|469
1614751800000|2021-03-03 06:10:00|193.9|192.4|194.66|193.16|194.77|193.27|193.1|191.6|488
1614752100000|2021-03-03 06:15:00|194.63|193.13|193.44|191.94|194.63|193.13|193.17|191.67|573
1614752400000|2021-03-03 06:20:00|193.45|191.95|192.78|191.28|193.45|191.95|192.34|190.84|547
1614752700000|2021-03-03 06:25:00|192.77|191.27|194.43|192.93|194.45|192.95|192.69|191.19|495
1614753000000|2021-03-03 06:30:00|194.44|192.94|195.31|193.81|195.38|193.88|194.44|192.94|456
1614753300000|2021-03-03 06:35:00|195.32|193.82|194.03|192.53|195.44|193.94|193.91|192.41|538
1614753600000|2021-03-03 06:40:00|194.02|192.52|194.31|192.81|194.53|193.03|193.67|192.17|541
1614753900000|2021-03-03 06:45:00|194.3|192.8|193.99|192.49|194.77|193.27|193.98|192.48|520
1614754200000|2021-03-03 06:50:00|193.98|192.48|193.73|192.23|194.12|192.62|193.3|191.8|505
1614754500000|2021-03-03 06:55:00|193.74|192.24|194.4|192.9|195.16|193.66|193.74|192.24|505
1614754800000|2021-03-03 07:00:00|194.41|192.91|194.78|193.28|195.34|193.84|194.41|192.91|507
1614755100000|2021-03-03 07:05:00|194.79|193.29|193.62|192.12|194.88|193.38|193.48|191.98|493
1614755400000|2021-03-03 07:10:00|193.61|192.11|193.37|191.87|194.1|192.6|193.36|191.86|423
1614755700000|2021-03-03 07:15:00|193.38|191.88|194.77|193.27|194.84|193.34|193.35|191.85|539
1614756000000|2021-03-03 07:20:00|194.76|193.26|194.39|192.89|195.23|193.73|194.32|192.82|540
1614756300000|2021-03-03 07:25:00|194.38|192.88|193.87|192.37|194.72|193.22|193.76|192.26|446
1614756600000|2021-03-03 07:30:00|193.92|192.42|193.94|192.44|194.42|192.92|193.79|192.29|471
1614756900000|2021-03-03 07:35:00|193.93|192.43|194.38|192.88|194.53|193.03|193.93|192.43|470
1614757200000|2021-03-03 07:40:00|194.41|192.91|194.62|193.12|195.14|193.64|194.38|192.88|461
1614757500000|2021-03-03 07:45:00|194.63|193.13|194.91|193.41|195.04|193.54|194.61|193.11|391
1614757800000|2021-03-03 07:50:00|194.92|193.42|194.15|192.65|194.97|193.47|193.96|192.46|439
1614758100000|2021-03-03 07:55:00|194.14|192.64|194.27|192.77|194.34|192.84|193.94|192.44|394
1614758400000|2021-03-03 08:00:00|194.33|192.83|193.82|192.32|194.72|193.22|193.57|192.07|509
1614758700000|2021-03-03 08:05:00|193.81|192.31|194.16|192.66|194.22|192.72|193.29|191.79|542
1614759000000|2021-03-03 08:10:00|194.15|192.65|193.94|192.44|194.15|192.65|193.28|191.78|561
1614759300000|2021-03-03 08:15:00|193.93|192.43|195.85|194.35|195.86|194.36|193.93|192.43|577
1614759600000|2021-03-03 08:20:00|195.84|194.34|196.2|194.7|197.11|195.61|195.83|194.33|594
1614759900000|2021-03-03 08:25:00|196.19|194.69|195.84|194.34|196.5|195|195.54|194.04|528
1614760200000|2021-03-03 08:30:00|195.83|194.33|195.46|193.96|196.22|194.72|195.13|193.63|558
1614760500000|2021-03-03 08:35:00|195.47|193.97|195.92|194.42|196.01|194.51|195.19|193.69|485
1614760800000|2021-03-03 08:40:00|195.93|194.43|195.01|193.51|195.94|194.44|194.99|193.49|434
1614761100000|2021-03-03 08:45:00|195.02|193.52|194.02|192.52|195.07|193.57|194|192.5|512
1614761400000|2021-03-03 08:50:00|194.01|192.51|194.87|193.37|194.9|193.4|194.01|192.51|446
1614761700000|2021-03-03 08:55:00|194.88|193.38|194.75|193.25|195.41|193.91|194.5|193|450
1614762000000|2021-03-03 09:00:00|194.76|193.26|194.47|192.97|195.25|193.75|194.46|192.96|531
1614762300000|2021-03-03 09:05:00|194.48|192.98|194.63|193.13|194.84|193.34|194.19|192.69|533
1614762600000|2021-03-03 09:10:00|194.62|193.12|194.54|193.04|194.74|193.24|194.14|192.64|434
1614762900000|2021-03-03 09:15:00|194.56|193.06|195.22|193.72|195.39|193.89|194.23|192.73|496
1614763200000|2021-03-03 09:20:00|195.23|193.73|195.88|194.38|196.12|194.62|195.06|193.56|505
1614763500000|2021-03-03 09:25:00|195.87|194.37|196.07|194.57|196.13|194.63|195.85|194.35|414
1614763800000|2021-03-03 09:30:00|196.08|194.58|195.33|193.83|196.28|194.78|194.6|193.1|565
1614764100000|2021-03-03 09:35:00|195.34|193.84|194.58|193.08|195.42|193.92|194.33|192.83|459
1614764400000|2021-03-03 09:40:00|194.55|193.05|195.22|193.72|195.49|193.99|194.54|193.04|471
1614764700000|2021-03-03 09:45:00|195.23|193.73|194.62|193.12|195.27|193.77|194.53|193.03|451
1614765000000|2021-03-03 09:50:00|194.61|193.11|194.65|193.15|195.04|193.54|194.37|192.87|402
1614765300000|2021-03-03 09:55:00|194.66|193.16|195.27|193.77|195.45|193.95|194.66|193.16|515
1614765600000|2021-03-03 10:00:00|195.26|193.76|194.65|193.15|195.5|194|194.5|193|541
1614765900000|2021-03-03 10:05:00|194.64|193.14|195.16|193.66|195.77|194.27|194.64|193.14|564
1614766200000|2021-03-03 10:10:00|195.15|193.65|194.98|193.48|195.26|193.76|194.94|193.44|521
1614766500000|2021-03-03 10:15:00|194.99|193.49|194.42|192.92|195.17|193.67|194.28|192.78|413
1614766800000|2021-03-03 10:20:00|194.43|192.93|192.89|191.39|194.47|192.97|192.86|191.36|542
1614767100000|2021-03-03 10:25:00|192.91|191.41|193.57|192.07|193.65|192.15|192.77|191.27|516
1614767400000|2021-03-03 10:30:00|193.56|192.06|195.14|193.64|195.15|193.65|193.55|192.05|613
1614767700000|2021-03-03 10:35:00|195.13|193.63|194.29|192.79|195.47|193.97|194.17|192.67|558
1614768000000|2021-03-03 10:40:00|194.32|192.82|193.17|191.67|194.38|192.88|193.15|191.65|470
1614768300000|2021-03-03 10:45:00|193.18|191.68|194.08|192.58|194.22|192.72|193.15|191.65|549
1614768600000|2021-03-03 10:50:00|194.09|192.59|193.61|192.11|194.42|192.92|193.5|192|632
1614768900000|2021-03-03 10:55:00|193.62|192.12|194.37|192.87|194.72|193.22|193.55|192.05|530
1614769200000|2021-03-03 11:00:00|194.38|192.88|195.27|193.77|195.48|193.98|194.38|192.88|553
1614769500000|2021-03-03 11:05:00|195.26|193.76|194.27|192.77|195.35|193.85|194.27|192.77|560
1614769800000|2021-03-03 11:10:00|194.26|192.76|194.9|193.4|195.04|193.54|194.09|192.59|612
1614770100000|2021-03-03 11:15:00|194.89|193.39|194|192.5|194.91|193.41|193.95|192.45|507
1614770400000|2021-03-03 11:20:00|193.99|192.49|194.45|192.95|194.61|193.11|193.97|192.47|553
1614770700000|2021-03-03 11:25:00|194.47|192.97|194.57|193.07|194.98|193.48|194.2|192.7|570
1614771000000|2021-03-03 11:30:00|194.58|193.08|193.69|192.19|194.74|193.24|193.69|192.19|565
1614771300000|2021-03-03 11:35:00|193.71|192.21|192.91|191.41|193.86|192.36|192.77|191.27|597
1614771600000|2021-03-03 11:40:00|192.9|191.4|191.53|190.03|192.94|191.44|191.5|190|629
1614771900000|2021-03-03 11:45:00|191.52|190.02|191.96|190.46|192.05|190.55|191.28|189.78|600
1614772200000|2021-03-03 11:50:00|191.95|190.45|192.66|191.16|192.84|191.34|191.88|190.38|542
1614772500000|2021-03-03 11:55:00|192.67|191.17|193.02|191.52|193.08|191.58|192.59|191.09|468
1614772800000|2021-03-03 12:00:00|193.04|191.54|192.78|191.28|193.3|191.8|192.69|191.19|558
1614773100000|2021-03-03 12:05:00|192.79|191.29|192.55|191.05|193.12|191.62|192.48|190.98|407
1614773400000|2021-03-03 12:10:00|192.56|191.06|191.59|190.09|192.77|191.27|191.59|190.09|406
1614773700000|2021-03-03 12:15:00|191.6|190.1|192.22|190.72|192.35|190.85|191.6|190.1|497
1614774000000|2021-03-03 12:20:00|192.23|190.73|192.69|191.19|192.72|191.22|192.16|190.66|436
1614774300000|2021-03-03 12:25:00|192.7|191.2|193.22|191.72|193.31|191.81|192.67|191.17|576
1614774600000|2021-03-03 12:30:00|193.23|191.73|195.13|193.63|195.37|193.87|193.21|191.71|578
1614774900000|2021-03-03 12:35:00|195.14|193.64|195.58|194.08|195.81|194.31|195.13|193.63|630
1614775200000|2021-03-03 12:40:00|195.57|194.07|195.69|194.19|196.79|195.29|195.53|194.03|611
1614775500000|2021-03-03 12:45:00|195.7|194.2|195.61|194.11|196.08|194.58|195.45|193.95|637
1614775800000|2021-03-03 12:50:00|195.62|194.12|195.82|194.32|195.94|194.44|195.59|194.09|579
1614776100000|2021-03-03 12:55:00|195.8|194.3|196.95|195.45|196.95|195.45|195.78|194.28|622
1614776400000|2021-03-03 13:00:00|196.96|195.46|195.88|194.38|197.16|195.66|195.84|194.34|591
1614776700000|2021-03-03 13:05:00|195.89|194.39|194.34|192.84|195.98|194.48|193.89|192.39|655
1614777000000|2021-03-03 13:10:00|194.35|192.85|193.13|191.63|194.43|192.93|192.42|190.92|664
1614777300000|2021-03-03 13:15:00|193.15|191.65|191.91|190.41|193.28|191.78|191.91|190.41|680
1614777600000|2021-03-03 13:20:00|191.92|190.42|192.4|190.9|192.95|191.45|191.92|190.42|676
1614777900000|2021-03-03 13:25:00|192.39|190.89|191.66|190.16|192.39|190.89|191.5|190|534
1614778200000|2021-03-03 13:30:00|191.67|190.17|190.77|189.27|192.78|191.28|190.76|189.26|539
1614778500000|2021-03-03 13:35:00|190.76|189.26|189.54|188.04|190.76|189.26|189.4|187.9|720
1614778800000|2021-03-03 13:40:00|189.55|188.05|189.11|187.61|189.64|188.14|188.73|187.23|695
1614779100000|2021-03-03 13:45:00|189.03|187.53|189.05|187.55|190.05|188.55|188.91|187.41|695
1614779400000|2021-03-03 13:50:00|189.07|187.57|189.78|188.28|189.78|188.28|189.07|187.57|595
1614779700000|2021-03-03 13:55:00|189.79|188.29|190.66|189.16|190.79|189.29|189.77|188.27|518
1614780000000|2021-03-03 14:00:00|190.67|189.17|189.5|188|190.67|189.17|189.38|187.88|611
1614780300000|2021-03-03 14:05:00|189.49|187.99|189.56|188.06|189.63|188.13|188.9|187.4|580
1614780600000|2021-03-03 14:10:00|189.55|188.05|187.87|186.37|189.74|188.24|187.77|186.27|594
1614780900000|2021-03-03 14:15:00|187.89|186.39|188.58|187.08|188.65|187.15|187.38|185.88|683
1614781200000|2021-03-03 14:20:00|188.57|187.07|188.84|187.34|188.96|187.46|188|186.5|590
1614781500000|2021-03-03 14:25:00|188.85|187.35|188.72|187.22|189.46|187.96|188.37|186.87|491
1614781800000|2021-03-03 14:30:00|188.68|187.18|189.47|187.97|190.03|188.53|188.62|187.12|463
1614782100000|2021-03-03 14:35:00|189.46|187.96|189.48|187.98|190.13|188.63|188.95|187.45|498
1614782400000|2021-03-03 14:40:00|189.49|187.99|188.73|187.23|189.51|188.01|188.45|186.95|499
1614782700000|2021-03-03 14:45:00|188.71|187.21|189.6|188.1|189.68|188.18|188.34|186.84|483
1614783000000|2021-03-03 14:50:00|189.66|188.16|189.96|188.46|190.11|188.61|189.07|187.57|460
1614783300000|2021-03-03 14:55:00|189.98|188.48|189.43|187.93|190.21|188.71|189.29|187.79|497
1614783600000|2021-03-03 15:00:00|189.44|187.94|190.64|189.14|190.65|189.15|189.42|187.92|556
1614783900000|2021-03-03 15:05:00|190.65|189.15|190.46|188.96|191.33|189.83|190.46|188.96|547
1614784200000|2021-03-03 15:10:00|190.47|188.97|189.69|188.19|190.48|188.98|189.67|188.17|527
1614784500000|2021-03-03 15:15:00|189.71|188.21|190.37|188.87|190.51|189.01|189.6|188.1|524
1614784800000|2021-03-03 15:20:00|190.36|188.86|191.92|190.42|192.02|190.52|190.35|188.85|608
1614785100000|2021-03-03 15:25:00|191.93|190.43|191.55|190.05|192.29|190.79|191.46|189.96|512
1614785400000|2021-03-03 15:30:00|191.56|190.06|192.08|190.58|192.27|190.77|190.93|189.43|533
1614785700000|2021-03-03 15:35:00|192.07|190.57|191.57|190.07|192.08|190.58|191.57|190.07|456
1614786000000|2021-03-03 15:40:00|191.58|190.08|191.86|190.36|192.05|190.55|191.42|189.92|531
1614786300000|2021-03-03 15:45:00|191.85|190.35|192.42|190.92|193.5|192|191.85|190.35|570
1614786600000|2021-03-03 15:50:00|192.41|190.91|194.24|192.74|194.37|192.87|192.41|190.91|604
1614786900000|2021-03-03 15:55:00|194.25|192.75|194.62|193.12|194.7|193.2|194.07|192.57|608
1614787200000|2021-03-03 16:00:00|194.63|193.13|196.03|194.53|196.08|194.58|194.56|193.06|664
1614787500000|2021-03-03 16:05:00|196.04|194.54|194.15|192.65|196.54|195.04|194.15|192.65|675
1614787800000|2021-03-03 16:10:00|194.16|192.66|193.93|192.43|194.16|192.66|193.03|191.53|596
1614788100000|2021-03-03 16:15:00|193.96|192.46|193.32|191.82|193.97|192.47|193|191.5|593
1614788400000|2021-03-03 16:20:00|193.29|191.79|193.26|191.76|193.39|191.89|192.94|191.44|533
1614788700000|2021-03-03 16:25:00|193.25|191.75|193.44|191.94|193.82|192.32|193.12|191.62|494
1614789000000|2021-03-03 16:30:00|193.45|191.95|193.15|191.65|193.58|192.08|193.08|191.58|425
1614789300000|2021-03-03 16:35:00|193.16|191.66|192.73|191.23|193.22|191.72|191.98|190.48|589
1614789600000|2021-03-03 16:40:00|192.72|191.22|192.41|190.91|192.76|191.26|192.32|190.82|501
1614789900000|2021-03-03 16:45:00|192.42|190.92|192.64|191.14|192.93|191.43|192.41|190.91|491
1614790200000|2021-03-03 16:50:00|192.65|191.15|192.66|191.16|192.82|191.32|192.48|190.98|462
1614790500000|2021-03-03 16:55:00|192.65|191.15|192.68|191.18|192.89|191.39|192.64|191.14|517
1614790800000|2021-03-03 17:00:00|192.66|191.16|193.11|191.61|193.23|191.73|192.47|190.97|499
1614791100000|2021-03-03 17:05:00|193.12|191.62|193.99|192.49|194.2|192.7|193.03|191.53|460
1614791400000|2021-03-03 17:10:00|194|192.5|194.59|193.09|194.65|193.15|193.95|192.45|587
1614791700000|2021-03-03 17:15:00|194.61|193.11|194.53|193.03|194.68|193.18|194.01|192.51|436
1614792000000|2021-03-03 17:20:00|194.55|193.05|194.66|193.16|195.34|193.84|194.44|192.94|510
1614792300000|2021-03-03 17:25:00|194.64|193.14|194.78|193.28|194.83|193.33|194.32|192.82|486
1614792600000|2021-03-03 17:30:00|194.76|193.26|192.86|191.36|194.8|193.3|192.74|191.24|626
1614792900000|2021-03-03 17:35:00|192.87|191.37|192.83|191.33|193.03|191.53|192.6|191.1|513
1614793200000|2021-03-03 17:40:00|192.82|191.32|193.03|191.53|193.21|191.71|192.66|191.16|459
1614793500000|2021-03-03 17:45:00|193.02|191.52|194.43|192.93|194.52|193.02|192.89|191.39|479
1614793800000|2021-03-03 17:50:00|194.44|192.94|193.84|192.34|194.7|193.2|193.82|192.32|391
1614794100000|2021-03-03 17:55:00|193.83|192.33|193.66|192.16|193.94|192.44|193.4|191.9|444
1614794400000|2021-03-03 18:00:00|193.63|192.13|193.58|192.08|193.81|192.31|193.08|191.58|494
1614794700000|2021-03-03 18:05:00|193.57|192.07|193.81|192.31|194.14|192.64|193.48|191.98|445
1614795000000|2021-03-03 18:10:00|193.8|192.3|194.01|192.51|194.01|192.51|193.4|191.9|463
1614795300000|2021-03-03 18:15:00|194.03|192.53|193.88|192.38|194.16|192.66|193.74|192.24|499
1614795600000|2021-03-03 18:20:00|193.87|192.37|193.74|192.24|194.68|193.18|193.66|192.16|546
1614795900000|2021-03-03 18:25:00|193.75|192.25|193.79|192.29|194.19|192.69|193.66|192.16|418
1614796200000|2021-03-03 18:30:00|193.78|192.28|193.33|191.83|193.78|192.28|193.23|191.73|465
1614796500000|2021-03-03 18:35:00|193.34|191.84|192.53|191.03|193.52|192.02|192.5|191|373
1614796800000|2021-03-03 18:40:00|192.52|191.02|192.73|191.23|192.78|191.28|192.38|190.88|406
1614797100000|2021-03-03 18:45:00|192.72|191.22|191.98|190.48|192.77|191.27|191.81|190.31|485
1614797400000|2021-03-03 18:50:00|191.99|190.49|192.1|190.6|192.23|190.73|191.95|190.45|307
1614797700000|2021-03-03 18:55:00|192.08|190.58|192.09|190.59|192.16|190.66|191.88|190.38|295
1614798000000|2021-03-03 19:00:00|192.1|190.6|191.5|190|192.1|190.6|191.18|189.68|391
1614798300000|2021-03-03 19:05:00|191.51|190.01|189.69|188.19|191.51|190.01|189.69|188.19|514
1614798600000|2021-03-03 19:10:00|189.67|188.17|189.94|188.44|189.95|188.45|189.32|187.82|616
1614798900000|2021-03-03 19:15:00|189.93|188.43|189.02|187.52|189.93|188.43|188.64|187.14|687
1614799200000|2021-03-03 19:20:00|189.05|187.55|188.9|187.4|189.35|187.85|188.87|187.37|558
1614799500000|2021-03-03 19:25:00|188.85|187.35|189.18|187.68|189.48|187.98|188.47|186.97|577
1614799800000|2021-03-03 19:30:00|189.19|187.69|188.94|187.44|189.2|187.7|188.64|187.14|518
1614800100000|2021-03-03 19:35:00|188.93|187.43|189.87|188.37|190.31|188.81|188.93|187.43|555
1614800400000|2021-03-03 19:40:00|189.88|188.38|190.57|189.07|190.62|189.12|189.79|188.29|558
1614800700000|2021-03-03 19:45:00|190.58|189.08|191.16|189.66|191.6|190.1|190.51|189.01|525
1614801000000|2021-03-03 19:50:00|191.15|189.65|191.34|189.84|191.44|189.94|191.07|189.57|473
1614801300000|2021-03-03 19:55:00|191.33|189.83|190.75|189.25|191.36|189.86|190.45|188.95|488
1614801600000|2021-03-03 20:00:00|190.76|189.26|191.12|189.62|191.14|189.64|190.18|188.68|494
1614801900000|2021-03-03 20:05:00|191.13|189.63|190.87|189.37|191.68|190.18|190.5|189|538
1614802200000|2021-03-03 20:10:00|190.86|189.36|190.29|188.79|191.11|189.61|190.24|188.74|443
1614802500000|2021-03-03 20:15:00|190.32|188.82|190.67|189.17|190.77|189.27|190.17|188.67|452
1614802800000|2021-03-03 20:20:00|190.68|189.18|190.79|189.29|191.09|189.59|190.6|189.1|429
1614803100000|2021-03-03 20:25:00|190.78|189.28|190.11|188.61|190.78|189.28|190.09|188.59|384
1614803400000|2021-03-03 20:30:00|190.1|188.6|190.29|188.79|190.36|188.86|189.78|188.28|370
1614803700000|2021-03-03 20:35:00|190.3|188.8|190.98|189.48|191.11|189.61|190.19|188.69|401
1614804000000|2021-03-03 20:40:00|190.99|189.49|190.01|188.51|191|189.5|189.78|188.28|451
1614804300000|2021-03-03 20:45:00|189.98|188.48|188.88|187.38|190.59|189.09|188.86|187.36|479
1614804600000|2021-03-03 20:50:00|188.87|187.37|188.37|186.87|188.88|187.38|188.09|186.59|620
1614804900000|2021-03-03 20:55:00|188.35|186.85|188.76|187.26|188.99|187.49|188.26|186.76|543
1614805200000|2021-03-03 21:00:00|188.75|187.25|188.99|187.49|189.42|187.92|188.42|186.92|550
1614805500000|2021-03-03 21:05:00|189|187.5|188.62|187.12|189.44|187.94|188.54|187.04|483
1614805800000|2021-03-03 21:10:00|188.61|187.11|188.44|186.94|188.61|187.11|188.06|186.56|514
1614806100000|2021-03-03 21:15:00|188.45|186.95|188.34|186.84|188.69|187.19|188.07|186.57|432
1614806400000|2021-03-03 21:20:00|188.36|186.86|189.17|187.67|189.2|187.7|188.33|186.83|440
1614806700000|2021-03-03 21:25:00|189.16|187.66|189.79|188.29|189.79|188.29|189|187.5|416
1614807000000|2021-03-03 21:30:00|189.78|188.28|190.1|188.6|190.4|188.9|189.45|187.95|519
1614807300000|2021-03-03 21:35:00|190.11|188.61|190.17|188.67|190.17|188.67|189.87|188.37|467
1614807600000|2021-03-03 21:40:00|190.18|188.68|190.74|189.24|190.89|189.39|189.97|188.47|509
1614807900000|2021-03-03 21:45:00|190.73|189.23|190.47|188.97|190.86|189.36|190.41|188.91|535
1614808200000|2021-03-03 21:50:00|190.5|189|190.21|188.71|190.73|189.23|190.11|188.61|314
1614808500000|2021-03-03 21:55:00|190.22|188.72|190.24|188.74|190.5|189|190|188.5|377
1614808800000|2021-03-03 22:00:00|190.25|188.75|189.7|188.2|190.26|188.76|189.16|187.66|416
1614809100000|2021-03-03 22:05:00|189.69|188.19|190.69|189.19|190.69|189.19|189.67|188.17|297
1614809400000|2021-03-03 22:10:00|190.68|189.18|191.96|190.46|191.99|190.49|190.68|189.18|303
1614809700000|2021-03-03 22:15:00|191.95|190.45|190.74|189.24|191.97|190.47|190.74|189.24|278
1614810000000|2021-03-03 22:20:00|190.71|189.21|190.16|188.66|190.74|189.24|189.61|188.11|345
1614810300000|2021-03-03 22:25:00|190.17|188.67|190.21|188.71|190.26|188.76|189.88|188.38|386
1614810600000|2021-03-03 22:30:00|190.2|188.7|190.3|188.8|190.46|188.96|189.96|188.46|331
1614810900000|2021-03-03 22:35:00|190.34|188.84|189.5|188|190.54|189.04|189.43|187.93|490
1614811200000|2021-03-03 22:40:00|189.51|188.01|189.83|188.33|190.38|188.88|189.47|187.97|229
1614811500000|2021-03-03 22:45:00|189.82|188.32|189.07|187.57|189.87|188.37|189.07|187.57|261
1614811800000|2021-03-03 22:50:00|189.06|187.56|188.48|186.98|189.34|187.84|188.47|186.97|471
1614812100000|2021-03-03 22:55:00|188.47|186.97|188.21|186.71|188.62|187.12|188.12|186.62|352
1614812400000|2021-03-03 23:00:00|188.22|186.72|188.73|187.23|189.13|187.63|187.99|186.49|476
1614812700000|2021-03-03 23:05:00|188.72|187.22|189.56|188.06|189.6|188.1|188.66|187.16|473
1614813000000|2021-03-03 23:10:00|189.57|188.07|191.02|189.52|191.02|189.52|189.55|188.05|348
1614813300000|2021-03-03 23:15:00|191.01|189.51|192.57|191.07|192.59|191.09|191|189.5|494
1614813600000|2021-03-03 23:20:00|192.58|191.08|193.05|191.55|193.21|191.71|192.4|190.9|473
1614813900000|2021-03-03 23:25:00|193.02|191.52|192.82|191.32|193.33|191.83|192.66|191.16|521
1614814200000|2021-03-03 23:30:00|192.81|191.31|191.54|190.04|192.81|191.31|191.19|189.69|531
1614814500000|2021-03-03 23:35:00|191.55|190.05|189.95|188.45|191.77|190.27|189.95|188.45|466
1614814800000|2021-03-03 23:40:00|189.94|188.44|190.05|188.55|190.57|189.07|189.72|188.22|503
1614815100000|2021-03-03 23:45:00|190.06|188.56|190.9|189.4|190.9|189.4|189.99|188.49|538
1614815400000|2021-03-03 23:50:00|190.91|189.41|189.41|187.91|190.91|189.41|189.41|187.91|469
1614815700000|2021-03-03 23:55:00|189.4|187.9|188.5|187|189.41|187.91|188.5|187|534
1614816000000|2021-03-04 00:00:00|188.51|187.01|188.66|187.16|189.46|187.96|187.6|186.1|683
1614816300000|2021-03-04 00:05:00|188.65|187.15|187.68|186.18|188.65|187.15|187.34|185.84|653
1614816600000|2021-03-04 00:10:00|187.64|186.14|188.16|186.66|188.66|187.16|187.5|186|685
1614816900000|2021-03-04 00:15:00|188.18|186.68|190.18|188.68|190.4|188.9|187.99|186.49|726
1614817200000|2021-03-04 00:20:00|190.19|188.69|189.72|188.22|190.19|188.69|188.7|187.2|591
1614817500000|2021-03-04 00:25:00|189.71|188.21|191.26|189.76|191.31|189.81|189.51|188.01|654
1614817800000|2021-03-04 00:30:00|191.27|189.77|191.41|189.91|191.49|189.99|190.44|188.94|525
1614818100000|2021-03-04 00:35:00|191.43|189.93|191.66|190.16|191.69|190.19|191.02|189.52|556
1614818400000|2021-03-04 00:40:00|191.65|190.15|191.81|190.31|191.95|190.45|191.46|189.96|540
1614818700000|2021-03-04 00:45:00|191.79|190.29|192.39|190.89|192.39|190.89|191.42|189.92|529
1614819000000|2021-03-04 00:50:00|192.38|190.88|193.8|192.3|193.81|192.31|192.22|190.72|572
1614819300000|2021-03-04 00:55:00|193.81|192.31|192.8|191.3|193.9|192.4|192.7|191.2|583
1614819600000|2021-03-04 01:00:00|192.81|191.31|191.18|189.68|192.88|191.38|191.18|189.68|566
1614819900000|2021-03-04 01:05:00|191.17|189.67|192.29|190.79|192.29|190.79|191.11|189.61|556
1614820200000|2021-03-04 01:10:00|192.28|190.78|193.84|192.34|193.91|192.41|192.27|190.77|631
1614820500000|2021-03-04 01:15:00|193.83|192.33|193.87|192.37|194.12|192.62|192.94|191.44|683
1614820800000|2021-03-04 01:20:00|193.88|192.38|193.6|192.1|194.09|192.59|193.33|191.83|618
1614821100000|2021-03-04 01:25:00|193.55|192.05|194.2|192.7|194.2|192.7|193.42|191.92|592
1614821400000|2021-03-04 01:30:00|194.19|192.69|194.59|193.09|195.03|193.53|194.18|192.68|541
1614821700000|2021-03-04 01:35:00|194.6|193.1|193.98|192.48|194.81|193.31|193.9|192.4|557
1614822000000|2021-03-04 01:40:00|193.97|192.47|193.95|192.45|194.46|192.96|193.93|192.43|409
1614822300000|2021-03-04 01:45:00|193.96|192.46|194.05|192.55|194.2|192.7|193.96|192.46|375
1614822600000|2021-03-04 01:50:00|194.06|192.56|193.35|191.85|194.07|192.57|193.18|191.68|465
1614822900000|2021-03-04 01:55:00|193.36|191.86|193.99|192.49|194.14|192.64|193.17|191.67|520
1614823200000|2021-03-04 02:00:00|193.98|192.48|194.14|192.64|194.22|192.72|193.17|191.67|514
1614823500000|2021-03-04 02:05:00|194.15|192.65|194.73|193.23|195.18|193.68|193.92|192.42|527
1614823800000|2021-03-04 02:10:00|194.72|193.22|193.67|192.17|194.87|193.37|193.67|192.17|522
1614824100000|2021-03-04 02:15:00|193.68|192.18|193.5|192|193.98|192.48|193.45|191.95|392
1614824400000|2021-03-04 02:20:00|193.49|191.99|193.66|192.16|193.78|192.28|193.39|191.89|376
1614824700000|2021-03-04 02:25:00|193.67|192.17|194.2|192.7|194.21|192.71|193.29|191.79|534
1614825000000|2021-03-04 02:30:00|194.19|192.69|193.77|192.27|194.73|193.23|193.61|192.11|518
1614825300000|2021-03-04 02:35:00|193.76|192.26|193.71|192.21|193.76|192.26|193.27|191.77|542
1614825600000|2021-03-04 02:40:00|193.72|192.22|193.57|192.07|194|192.5|193.32|191.82|482
1614825900000|2021-03-04 02:45:00|193.59|192.09|193.68|192.18|194.04|192.54|193.51|192.01|433
1614826200000|2021-03-04 02:50:00|193.69|192.19|193.1|191.6|193.69|192.19|192.82|191.32|487
1614826500000|2021-03-04 02:55:00|193.11|191.61|192.21|190.71|193.16|191.66|192.21|190.71|491
1614826800000|2021-03-04 03:00:00|192.2|190.7|192.28|190.78|192.58|191.08|192.1|190.6|532
1614827100000|2021-03-04 03:05:00|192.27|190.77|192.45|190.95|192.57|191.07|192.16|190.66|452
1614827400000|2021-03-04 03:10:00|192.44|190.94|192.33|190.83|192.51|191.01|192.19|190.69|429
1614827700000|2021-03-04 03:15:00|192.34|190.84|191|189.5|192.56|191.06|190.92|189.42|461
1614828000000|2021-03-04 03:20:00|191.02|189.52|189.54|188.04|191.02|189.52|189.48|187.98|687
1614828300000|2021-03-04 03:25:00|189.53|188.03|189.4|187.9|189.78|188.28|189.25|187.75|539
1614828600000|2021-03-04 03:30:00|189.43|187.93|188.64|187.14|189.51|188.01|187.67|186.17|666
1614828900000|2021-03-04 03:35:00|188.63|187.13|188.58|187.08|189.21|187.71|188.51|187.01|694
1614829200000|2021-03-04 03:40:00|188.59|187.09|188.13|186.63|188.59|187.09|187.22|185.72|666
1614829500000|2021-03-04 03:45:00|188.12|186.62|186.23|184.73|188.99|187.49|186.17|184.67|708
1614829800000|2021-03-04 03:50:00|186.24|184.74|186.39|184.89|186.92|185.42|185.86|184.36|707
1614830100000|2021-03-04 03:55:00|186.38|184.88|186.02|184.52|186.68|185.18|185.79|184.29|715
1614830400000|2021-03-04 04:00:00|186.01|184.51|185.9|184.4|187.47|185.97|185.27|183.77|803
1614830700000|2021-03-04 04:05:00|185.95|184.45|187.07|185.57|187.27|185.77|185.9|184.4|677
1614831000000|2021-03-04 04:10:00|187.08|185.58|186.12|184.62|187.42|185.92|186.1|184.6|678
1614831300000|2021-03-04 04:15:00|186.11|184.61|187.38|185.88|187.53|186.03|185.94|184.44|668
1614831600000|2021-03-04 04:20:00|187.39|185.89|186.51|185.01|187.47|185.97|186.28|184.78|695
1614831900000|2021-03-04 04:25:00|186.53|185.03|187.14|185.64|187.59|186.09|186.33|184.83|582
1614832200000|2021-03-04 04:30:00|187.12|185.62|186.66|185.16|187.27|185.77|186.64|185.14|490
1614832500000|2021-03-04 04:35:00|186.67|185.17|186.46|184.96|187|185.5|186.35|184.85|542
1614832800000|2021-03-04 04:40:00|186.47|184.97|185.14|183.64|186.81|185.31|185.14|183.64|582
1614833100000|2021-03-04 04:45:00|185.15|183.65|184.86|183.36|185.15|183.65|184.01|182.51|629
1614833400000|2021-03-04 04:50:00|184.89|183.39|184.68|183.18|185.52|184.02|184.63|183.13|676
1614833700000|2021-03-04 04:55:00|184.69|183.19|184.55|183.05|184.9|183.4|184.23|182.73|586
1614834000000|2021-03-04 05:00:00|184.54|183.04|186.32|184.82|186.32|184.82|184.48|182.98|602
1614834300000|2021-03-04 05:05:00|186.31|184.81|186.43|184.93|186.57|185.07|185.97|184.47|484
1614834600000|2021-03-04 05:10:00|186.44|184.94|186.37|184.87|186.45|184.95|185.96|184.46|484
1614834900000|2021-03-04 05:15:00|186.38|184.88|186|184.5|186.38|184.88|185.46|183.96|583
1614835200000|2021-03-04 05:20:00|185.99|184.49|186.9|185.4|186.91|185.41|185.47|183.97|566
1614835500000|2021-03-04 05:25:00|186.89|185.39|186.24|184.74|186.95|185.45|186.13|184.63|496
1614835800000|2021-03-04 05:30:00|186.2|184.7|186.8|185.3|187.36|185.86|185.45|183.95|628
1614836100000|2021-03-04 05:35:00|186.79|185.29|187.9|186.4|187.9|186.4|186.67|185.17|519
1614836400000|2021-03-04 05:40:00|187.91|186.41|188.59|187.09|188.81|187.31|187.61|186.11|534
1614836700000|2021-03-04 05:45:00|188.57|187.07|188.85|187.35|189.18|187.68|188.32|186.82|544
1614837000000|2021-03-04 05:50:00|188.84|187.34|189|187.5|189.07|187.57|188.54|187.04|501
1614837300000|2021-03-04 05:55:00|189.01|187.51|189.1|187.6|189.14|187.64|188.86|187.36|430
1614837600000|2021-03-04 06:00:00|189.11|187.61|188.74|187.24|189.12|187.62|188.55|187.05|450
1614837900000|2021-03-04 06:05:00|188.73|187.23|189.57|188.07|189.57|188.07|188.71|187.21|318
1614838200000|2021-03-04 06:10:00|189.58|188.08|188.96|187.46|189.6|188.1|188.96|187.46|352
1614838500000|2021-03-04 06:15:00|188.95|187.45|187.92|186.42|189.25|187.75|187.92|186.42|409
1614838800000|2021-03-04 06:20:00|187.93|186.43|188.52|187.02|188.53|187.03|187.36|185.86|551
1614839100000|2021-03-04 06:25:00|188.53|187.03|189.29|187.79|189.37|187.87|188.51|187.01|483
1614839400000|2021-03-04 06:30:00|189.28|187.78|187.74|186.24|189.28|187.78|187.57|186.07|580
1614839700000|2021-03-04 06:35:00|187.79|186.29|188.02|186.52|188.32|186.82|187.66|186.16|592
1614840000000|2021-03-04 06:40:00|188.01|186.51|187.42|185.92|188.15|186.65|187.17|185.67|494
1614840300000|2021-03-04 06:45:00|187.43|185.93|186.55|185.05|187.74|186.24|186.36|184.86|501
1614840600000|2021-03-04 06:50:00|186.56|185.06|187.29|185.79|187.3|185.8|186.54|185.04|557
1614840900000|2021-03-04 06:55:00|187.3|185.8|185.93|184.43|187.3|185.8|185.7|184.2|566
1614841200000|2021-03-04 07:00:00|185.94|184.44|186.47|184.97|187.07|185.57|185.34|183.84|643
1614841500000|2021-03-04 07:05:00|186.46|184.96|187.04|185.54|187.2|185.7|186.17|184.67|524
1614841800000|2021-03-04 07:10:00|187.03|185.53|187.68|186.18|187.7|186.2|186.89|185.39|491
1614842100000|2021-03-04 07:15:00|187.69|186.19|188.11|186.61|188.2|186.7|187.24|185.74|556
1614842400000|2021-03-04 07:20:00|188.1|186.6|187.27|185.77|188.12|186.62|187.1|185.6|446
1614842700000|2021-03-04 07:25:00|187.28|185.78|187.44|185.94|187.62|186.12|187.08|185.58|477
1614843000000|2021-03-04 07:30:00|187.45|185.95|186.65|185.15|187.65|186.15|186.65|185.15|429
1614843300000|2021-03-04 07:35:00|186.66|185.16|187.54|186.04|187.81|186.31|186.65|185.15|470
1614843600000|2021-03-04 07:40:00|187.53|186.03|187.81|186.31|187.88|186.38|187.25|185.75|407
1614843900000|2021-03-04 07:45:00|187.8|186.3|188.23|186.73|188.24|186.74|187.18|185.68|473
1614844200000|2021-03-04 07:50:00|188.24|186.74|187.8|186.3|188.25|186.75|187.51|186.01|428
1614844500000|2021-03-04 07:55:00|187.79|186.29|188.78|187.28|188.8|187.3|187.53|186.03|438
1614844800000|2021-03-04 08:00:00|188.79|187.29|190.21|188.71|190.23|188.73|188.79|187.29|630
1614845100000|2021-03-04 08:05:00|190.2|188.7|190.44|188.94|191.1|189.6|190.19|188.69|637
1614845400000|2021-03-04 08:10:00|190.45|188.95|190.21|188.71|190.52|189.02|189.89|188.39|546
1614845700000|2021-03-04 08:15:00|190.22|188.72|190.47|188.97|190.54|189.04|190.12|188.62|417
1614846000000|2021-03-04 08:20:00|190.48|188.98|189.69|188.19|190.95|189.45|189.65|188.15|555
1614846300000|2021-03-04 08:25:00|189.68|188.18|189.91|188.41|190.05|188.55|189.43|187.93|538
1614846600000|2021-03-04 08:30:00|189.93|188.43|189.92|188.42|190.03|188.53|189.76|188.26|397
1614846900000|2021-03-04 08:35:00|189.93|188.43|189.75|188.25|189.94|188.44|189.63|188.13|393
1614847200000|2021-03-04 08:40:00|189.76|188.26|189.77|188.27|189.9|188.4|189.62|188.12|376
1614847500000|2021-03-04 08:45:00|189.78|188.28|189.59|188.09|189.93|188.43|189.58|188.08|387
1614847800000|2021-03-04 08:50:00|189.6|188.1|188.43|186.93|189.6|188.1|188.39|186.89|458
1614848100000|2021-03-04 08:55:00|188.44|186.94|188.79|187.29|188.79|187.29|188.3|186.8|439
1614848400000|2021-03-04 09:00:00|188.8|187.3|189.02|187.52|189.35|187.85|188.78|187.28|362
1614848700000|2021-03-04 09:05:00|189.01|187.51|189|187.5|189.15|187.65|188.93|187.43|262
1614849000000|2021-03-04 09:10:00|189.01|187.51|188.06|186.56|189.02|187.52|188.05|186.55|295
1614849300000|2021-03-04 09:15:00|188.02|186.52|186.45|184.95|188.33|186.83|185.86|184.36|657
1614849600000|2021-03-04 09:20:00|186.46|184.96|184.52|183.02|186.73|185.23|184.28|182.78|656
1614849900000|2021-03-04 09:25:00|184.5|183|184.66|183.16|185.58|184.08|184.15|182.65|730
1614850200000|2021-03-04 09:30:00|184.68|183.18|184.34|182.84|184.71|183.21|183.32|181.82|741
1614850500000|2021-03-04 09:35:00|184.35|182.85|185.3|183.8|185.51|184.01|184.34|182.84|553
1614850800000|2021-03-04 09:40:00|185.31|183.81|184.94|183.44|185.54|184.04|184.82|183.32|565
1614851100000|2021-03-04 09:45:00|184.93|183.43|184.77|183.27|185.34|183.84|184.12|182.62|583
1614851400000|2021-03-04 09:50:00|184.75|183.25|185.36|183.86|185.36|183.86|184.19|182.69|627
1614851700000|2021-03-04 09:55:00|185.37|183.87|185.73|184.23|185.73|184.23|185.12|183.62|521
1614852000000|2021-03-04 10:00:00|185.74|184.24|186.47|184.97|187.3|185.8|185.12|183.62|651
1614852300000|2021-03-04 10:05:00|186.48|184.98|185.99|184.49|186.6|185.1|185.91|184.41|608
1614852600000|2021-03-04 10:10:00|185.98|184.48|184.34|182.84|186.09|184.59|184.23|182.73|656
1614852900000|2021-03-04 10:15:00|184.32|182.82|184.93|183.43|184.99|183.49|184.28|182.78|628
1614853200000|2021-03-04 10:20:00|184.92|183.42|185.46|183.96|185.5|184|184.83|183.33|604
1614853500000|2021-03-04 10:25:00|185.47|183.97|184.97|183.47|185.51|184.01|184.52|183.02|535
1614853800000|2021-03-04 10:30:00|184.98|183.48|185.52|184.02|185.91|184.41|184.83|183.33|704
1614854100000|2021-03-04 10:35:00|185.53|184.03|185.89|184.39|186.06|184.56|185.36|183.86|609
1614854400000|2021-03-04 10:40:00|185.9|184.4|187.1|185.6|187.1|185.6|185.86|184.36|526
1614854700000|2021-03-04 10:45:00|187.09|185.59|186.52|185.02|187.29|185.79|186.43|184.93|514
1614855000000|2021-03-04 10:50:00|186.53|185.03|186.42|184.92|186.66|185.16|186.21|184.71|488
1614855300000|2021-03-04 10:55:00|186.44|184.94|186.56|185.06|187.08|185.58|186.43|184.93|481
1614855600000|2021-03-04 11:00:00|186.57|185.07|186.08|184.58|186.81|185.31|186|184.5|514
1614855900000|2021-03-04 11:05:00|186.06|184.56|186.07|184.57|186.87|185.37|185.83|184.33|633
1614856200000|2021-03-04 11:10:00|186.08|184.58|185.81|184.31|186.32|184.82|185.7|184.2|510
1614856500000|2021-03-04 11:15:00|185.8|184.3|185.48|183.98|185.8|184.3|185.13|183.63|532
1614856800000|2021-03-04 11:20:00|185.49|183.99|184.91|183.41|185.56|184.06|184.72|183.22|545
1614857100000|2021-03-04 11:25:00|184.89|183.39|184.2|182.7|184.9|183.4|184.03|182.53|535
1614857400000|2021-03-04 11:30:00|184.21|182.71|185.36|183.86|185.39|183.89|184.21|182.71|517
1614857700000|2021-03-04 11:35:00|185.37|183.87|186.43|184.93|186.66|185.16|185.23|183.73|473
1614858000000|2021-03-04 11:40:00|186.44|184.94|185.78|184.28|186.62|185.12|185.78|184.28|478
1614858300000|2021-03-04 11:45:00|185.77|184.27|185.77|184.27|186.12|184.62|185.69|184.19|350
1614858600000|2021-03-04 11:50:00|185.76|184.26|185.6|184.1|185.86|184.36|185.4|183.9|372
1614858900000|2021-03-04 11:55:00|185.61|184.11|185.81|184.31|186.31|184.81|185.39|183.89|425
1614859200000|2021-03-04 12:00:00|185.77|184.27|184.99|183.49|186.48|184.98|184.98|183.48|540
1614859500000|2021-03-04 12:05:00|184.96|183.46|186.17|184.67|186.51|185.01|184.84|183.34|651
1614859800000|2021-03-04 12:10:00|186.22|184.72|186.3|184.8|186.49|184.99|186.1|184.6|562
1614860100000|2021-03-04 12:15:00|186.29|184.79|187.52|186.02|187.55|186.05|186.25|184.75|599
1614860400000|2021-03-04 12:20:00|187.53|186.03|187.29|185.79|187.59|186.09|186.98|185.48|465
1614860700000|2021-03-04 12:25:00|187.28|185.78|186.52|185.02|187.39|185.89|186.39|184.89|493
1614861000000|2021-03-04 12:30:00|186.51|185.01|185.5|184|186.52|185.02|185.2|183.7|582
1614861300000|2021-03-04 12:35:00|185.51|184.01|185.64|184.14|186.03|184.53|185.51|184.01|471
1614861600000|2021-03-04 12:40:00|185.65|184.15|185.98|184.48|186.34|184.84|185.43|183.93|483
1614861900000|2021-03-04 12:45:00|185.99|184.49|185.55|184.05|186.27|184.77|185.06|183.56|525
1614862200000|2021-03-04 12:50:00|185.56|184.06|185.8|184.3|186.05|184.55|185.47|183.97|414
1614862500000|2021-03-04 12:55:00|185.82|184.32|185.62|184.12|186.03|184.53|185.38|183.88|414
1614862800000|2021-03-04 13:00:00|185.61|184.11|183.95|182.45|185.62|184.12|183.71|182.21|454
1614863100000|2021-03-04 13:05:00|183.94|182.44|183.36|181.86|183.94|182.44|183.16|181.66|652
1614863400000|2021-03-04 13:10:00|183.35|181.85|184.39|182.89|184.5|183|183.35|181.85|608
1614863700000|2021-03-04 13:15:00|184.36|182.86|186.19|184.69|186.45|184.95|184.36|182.86|611
1614864000000|2021-03-04 13:20:00|186.22|184.72|185.68|184.18|186.24|184.74|184.75|183.25|631
1614864300000|2021-03-04 13:25:00|185.7|184.2|185.87|184.37|186.25|184.75|185.29|183.79|628
1614864600000|2021-03-04 13:30:00|185.86|184.36|185.11|183.61|185.86|184.36|185.09|183.59|629
1614864900000|2021-03-04 13:35:00|185.12|183.62|185.15|183.65|185.54|184.04|184.81|183.31|599
1614865200000|2021-03-04 13:40:00|185.13|183.63|186.7|185.2|186.72|185.22|185.01|183.51|528
1614865500000|2021-03-04 13:45:00|186.71|185.21|186.17|184.67|187.07|185.57|186.03|184.53|619
1614865800000|2021-03-04 13:50:00|186.16|184.66|186.44|184.94|186.77|185.27|186.06|184.56|536
1614866100000|2021-03-04 13:55:00|186.43|184.93|186.41|184.91|186.67|185.17|186.11|184.61|437
1614866400000|2021-03-04 14:00:00|186.43|184.93|185.99|184.49|186.69|185.19|185.97|184.47|518
1614866700000|2021-03-04 14:05:00|185.98|184.48|185.5|184|185.98|184.48|185.1|183.6|518
1614867000000|2021-03-04 14:10:00|185.49|183.99|185.92|184.42|186.06|184.56|185.3|183.8|574
1614867300000|2021-03-04 14:15:00|185.93|184.43|187.11|185.61|187.32|185.82|185.87|184.37|546
1614867600000|2021-03-04 14:20:00|187.1|185.6|186.78|185.28|187.43|185.93|186.63|185.13|389
1614867900000|2021-03-04 14:25:00|186.79|185.29|186.82|185.32|187|185.5|186.65|185.15|305
1614868200000|2021-03-04 14:30:00|186.86|185.36|188.32|186.82|188.32|186.82|186.35|184.85|426
1614868500000|2021-03-04 14:35:00|188.33|186.83|188.82|187.32|189.71|188.21|188.33|186.83|669
1614868800000|2021-03-04 14:40:00|188.83|187.33|187.48|185.98|189.02|187.52|186.63|185.13|645
1614869100000|2021-03-04 14:45:00|187.49|185.99|186.29|184.79|188.35|186.85|186.29|184.79|684
1614869400000|2021-03-04 14:50:00|186.3|184.8|186.25|184.75|186.49|184.99|185.41|183.91|760
1614869700000|2021-03-04 14:55:00|186.29|184.79|186.05|184.55|186.39|184.89|185.7|184.2|639
1614870000000|2021-03-04 15:00:00|186.06|184.56|185.04|183.54|186.36|184.86|184.99|183.49|656
1614870300000|2021-03-04 15:05:00|185.05|183.55|184.88|183.38|185.38|183.88|184.77|183.27|645
1614870600000|2021-03-04 15:10:00|184.87|183.37|184.75|183.25|184.9|183.4|184.41|182.91|582
1614870900000|2021-03-04 15:15:00|184.76|183.26|183.77|182.27|185.27|183.77|183.77|182.27|631
1614871200000|2021-03-04 15:20:00|183.76|182.26|184.2|182.7|184.23|182.73|183.34|181.84|630
1614871500000|2021-03-04 15:25:00|184.21|182.71|184.49|182.99|184.51|183.01|183.77|182.27|569
1614871800000|2021-03-04 15:30:00|184.5|183|184.75|183.25|184.79|183.29|184.37|182.87|411
1614872100000|2021-03-04 15:35:00|184.74|183.24|185.58|184.08|185.8|184.3|184.73|183.23|541
1614872400000|2021-03-04 15:40:00|185.59|184.09|185.73|184.23|185.86|184.36|185.35|183.85|494
1614872700000|2021-03-04 15:45:00|185.72|184.22|186.51|185.01|186.68|185.18|185.71|184.21|512
1614873000000|2021-03-04 15:50:00|186.52|185.02|185.41|183.91|186.6|185.1|185.29|183.79|581
1614873300000|2021-03-04 15:55:00|185.42|183.92|186.17|184.67|186.68|185.18|185.42|183.92|551
1614873600000|2021-03-04 16:00:00|186.14|184.64|186.26|184.76|186.31|184.81|185.54|184.04|703
1614873900000|2021-03-04 16:05:00|186.27|184.77|186.12|184.62|186.35|184.85|185.19|183.69|595
1614874200000|2021-03-04 16:10:00|186.14|184.64|185.84|184.34|186.18|184.68|185.53|184.03|513
1614874500000|2021-03-04 16:15:00|185.85|184.35|185.79|184.29|185.92|184.42|185.26|183.76|497
1614874800000|2021-03-04 16:20:00|185.8|184.3|186.75|185.25|186.77|185.27|185.76|184.26|549
1614875100000|2021-03-04 16:25:00|186.74|185.24|187.01|185.51|187.1|185.6|186.54|185.04|574
1614875400000|2021-03-04 16:30:00|187|185.5|187.2|185.7|187.92|186.42|186.98|185.48|611
1614875700000|2021-03-04 16:35:00|187.18|185.68|187.73|186.23|188.13|186.63|187.11|185.61|575
1614876000000|2021-03-04 16:40:00|187.72|186.22|187.61|186.11|188.16|186.66|187.55|186.05|507
1614876300000|2021-03-04 16:45:00|187.59|186.09|188.2|186.7|188.37|186.87|187.58|186.08|501
1614876600000|2021-03-04 16:50:00|188.23|186.73|187.73|186.23|188.23|186.73|187.69|186.19|432
1614876900000|2021-03-04 16:55:00|187.74|186.24|187.21|185.71|187.76|186.26|186.9|185.4|481
1614877200000|2021-03-04 17:00:00|187.22|185.72|187.96|186.46|188.32|186.82|187.22|185.72|548
1614877500000|2021-03-04 17:05:00|187.95|186.45|187.62|186.12|187.95|186.45|187.39|185.89|487
1614877800000|2021-03-04 17:10:00|187.63|186.13|185.81|184.31|187.63|186.13|185.28|183.78|677
1614878100000|2021-03-04 17:15:00|185.8|184.3|187.95|186.45|187.96|186.46|185.65|184.15|713
1614878400000|2021-03-04 17:20:00|187.96|186.46|186.47|184.97|188.18|186.68|186.44|184.94|772
1614878700000|2021-03-04 17:25:00|186.48|184.98|186.13|184.63|186.57|185.07|185.68|184.18|660
1614879000000|2021-03-04 17:30:00|186.12|184.62|185.58|184.08|186.18|184.68|184.94|183.44|652
1614879300000|2021-03-04 17:35:00|185.57|184.07|186.48|184.98|186.52|185.02|185.38|183.88|643
1614879600000|2021-03-04 17:40:00|186.5|185|185.73|184.23|186.85|185.35|185.66|184.16|633
1614879900000|2021-03-04 17:45:00|185.72|184.22|185.11|183.61|185.75|184.25|185|183.5|572
1614880200000|2021-03-04 17:50:00|185.12|183.62|184.21|182.71|185.24|183.74|184.21|182.71|703
1614880500000|2021-03-04 17:55:00|184.2|182.7|183.88|182.38|184.42|182.92|183.48|181.98|624
1614880800000|2021-03-04 18:00:00|183.87|182.37|183.94|182.44|184.4|182.9|183.48|181.98|586
1614881100000|2021-03-04 18:05:00|183.93|182.43|183.49|181.99|183.94|182.44|183.31|181.81|593
1614881400000|2021-03-04 18:10:00|183.48|181.98|182.02|180.52|183.58|182.08|181.96|180.46|663
1614881700000|2021-03-04 18:15:00|182.01|180.51|182.05|180.55|182.72|181.22|181.73|180.23|704
1614882000000|2021-03-04 18:20:00|182.06|180.56|181.96|180.46|182.25|180.75|181.61|180.11|579
1614882300000|2021-03-04 18:25:00|181.95|180.45|182.48|180.98|182.53|181.03|181.7|180.2|573
1614882600000|2021-03-04 18:30:00|182.47|180.97|181.74|180.24|182.48|180.98|181.66|180.16|538
1614882900000|2021-03-04 18:35:00|181.72|180.22|181.85|180.35|182.1|180.6|181.49|179.99|598
1614883200000|2021-03-04 18:40:00|181.87|180.37|180.89|179.39|181.94|180.44|180.89|179.39|538
1614883500000|2021-03-04 18:45:00|180.88|179.38|179.88|178.38|181.07|179.57|179.22|177.72|661
1614883800000|2021-03-04 18:50:00|179.87|178.37|178.54|177.04|179.87|178.37|178.28|176.78|702
1614884100000|2021-03-04 18:55:00|178.51|177.01|178.33|176.83|179.7|178.2|178.3|176.8|695
1614884400000|2021-03-04 19:00:00|178.32|176.82|179.42|177.92|179.46|177.96|178.26|176.76|716
1614884700000|2021-03-04 19:05:00|179.44|177.94|180.33|178.83|180.87|179.37|179.43|177.93|828
1614885000000|2021-03-04 19:10:00|180.36|178.86|181.25|179.75|181.3|179.8|180.21|178.71|740
1614885300000|2021-03-04 19:15:00|181.17|179.67|180.58|179.08|181.26|179.76|180.29|178.79|672
1614885600000|2021-03-04 19:20:00|180.56|179.06|181.02|179.52|181.12|179.62|180.44|178.94|577
1614885900000|2021-03-04 19:25:00|181.03|179.53|180.15|178.65|181.12|179.62|180.14|178.64|520
1614886200000|2021-03-04 19:30:00|180.16|178.66|179.68|178.18|180.22|178.72|179.37|177.87|552
1614886500000|2021-03-04 19:35:00|179.69|178.19|179.61|178.11|179.97|178.47|179|177.5|582
1614886800000|2021-03-04 19:40:00|179.6|178.1|180.39|178.89|180.4|178.9|179.07|177.57|511
1614887100000|2021-03-04 19:45:00|180.38|178.88|180.85|179.35|180.99|179.49|180.13|178.63|574
1614887400000|2021-03-04 19:50:00|180.86|179.36|180.58|179.08|180.9|179.4|179.91|178.41|643
1614887700000|2021-03-04 19:55:00|180.57|179.07|179.54|178.04|180.69|179.19|179.49|177.99|668
1614888000000|2021-03-04 20:00:00|179.55|178.05|178.88|177.38|179.67|178.17|178.76|177.26|688
1614888300000|2021-03-04 20:05:00|178.87|177.37|178.18|176.68|179.09|177.59|178.05|176.55|724
1614888600000|2021-03-04 20:10:00|178.17|176.67|178.68|177.18|178.69|177.19|177.81|176.31|671
1614888900000|2021-03-04 20:15:00|178.66|177.16|180.44|178.94|180.93|179.43|178.51|177.01|692
1614889200000|2021-03-04 20:20:00|180.45|178.95|178.26|176.76|180.45|178.95|178.22|176.72|633
1614889500000|2021-03-04 20:25:00|178.25|176.75|180.38|178.88|180.55|179.05|178.25|176.75|645
1614889800000|2021-03-04 20:30:00|180.37|178.87|181.05|179.55|181.09|179.59|179.85|178.35|595
1614890100000|2021-03-04 20:35:00|181.08|179.58|180.81|179.31|181.31|179.81|180.75|179.25|613
1614890400000|2021-03-04 20:40:00|180.82|179.32|180.79|179.29|181.24|179.74|180.59|179.09|592
1614890700000|2021-03-04 20:45:00|180.81|179.31|180.26|178.76|181.15|179.65|180.24|178.74|568
1614891000000|2021-03-04 20:50:00|180.25|178.75|180.97|179.47|181.14|179.64|180.25|178.75|607
1614891300000|2021-03-04 20:55:00|181.02|179.52|181.02|179.52|181.2|179.7|180.81|179.31|603
1614891600000|2021-03-04 21:00:00|181.03|179.53|180.43|178.93|181.04|179.54|180.34|178.84|431
1614891900000|2021-03-04 21:05:00|180.42|178.92|181.29|179.79|181.3|179.8|180.27|178.77|395
1614892200000|2021-03-04 21:10:00|181.28|179.78|180.73|179.23|181.28|179.78|180.62|179.12|485
1614892500000|2021-03-04 21:15:00|180.74|179.24|180.84|179.34|180.97|179.47|180.64|179.14|332
1614892800000|2021-03-04 21:20:00|180.85|179.35|180.92|179.42|181.05|179.55|180.55|179.05|386
1614893100000|2021-03-04 21:25:00|180.91|179.41|181.35|179.85|181.53|180.03|180.9|179.4|396
1614893400000|2021-03-04 21:30:00|181.34|179.84|180.62|179.12|181.34|179.84|180.6|179.1|337
1614893700000|2021-03-04 21:35:00|180.61|179.11|181.33|179.83|181.35|179.85|180.61|179.11|341
1614894000000|2021-03-04 21:40:00|181.32|179.82|180.48|178.98|181.36|179.86|180.41|178.91|432
1614894300000|2021-03-04 21:45:00|180.5|179|180.5|179|180.77|179.27|180.49|178.99|416
1614894600000|2021-03-04 21:50:00|180.51|179.01|179.76|178.26|180.77|179.27|179.76|178.26|388
1614894900000|2021-03-04 21:55:00|179.75|178.25|179.91|178.41|179.91|178.41|179.32|177.82|476
1614895200000|2021-03-04 22:00:00|179.9|178.4|181.33|179.83|181.64|180.14|179.72|178.22|420
1614895500000|2021-03-04 22:05:00|181.34|179.84|180.22|178.72|181.36|179.86|179.54|178.04|664
1614895800000|2021-03-04 22:10:00|180.24|178.74|180.89|179.39|181.12|179.62|180.08|178.58|377
1614896100000|2021-03-04 22:15:00|180.9|179.4|179.62|178.12|180.9|179.4|179.59|178.09|255
1614896400000|2021-03-04 22:20:00|179.63|178.13|180.14|178.64|180.47|178.97|179.48|177.98|358
1614896700000|2021-03-04 22:25:00|180.15|178.65|179.56|178.06|180.15|178.65|179.04|177.54|406
1614897000000|2021-03-04 22:30:00|179.57|178.07|179.99|178.49|180.32|178.82|178.93|177.43|490
1614897300000|2021-03-04 22:35:00|180|178.5|180.47|178.97|180.47|178.97|179.87|178.37|383
1614897600000|2021-03-04 22:40:00|180.52|179.02|180.72|179.22|180.77|179.27|179.91|178.41|474
1614897900000|2021-03-04 22:45:00|180.71|179.21|181.32|179.82|181.56|180.06|180.7|179.2|500
1614898200000|2021-03-04 22:50:00|181.31|179.81|180.87|179.37|181.38|179.88|180.59|179.09|479
1614898500000|2021-03-04 22:55:00|180.88|179.38|180.46|178.96|181.04|179.54|180.42|178.92|224
1614898800000|2021-03-04 23:00:00|180.47|178.97|180.36|178.86|180.62|179.12|180.21|178.71|370
1614899100000|2021-03-04 23:05:00|180.37|178.87|180.27|178.77|180.6|179.1|180.24|178.74|419
1614899400000|2021-03-04 23:10:00|180.28|178.78|180.17|178.67|180.73|179.23|180.16|178.66|457
1614899700000|2021-03-04 23:15:00|180.18|178.68|181.45|179.95|181.68|180.18|179.87|178.37|630
1614900000000|2021-03-04 23:20:00|181.46|179.96|181.49|179.99|182.23|180.73|181.09|179.59|728
1614900300000|2021-03-04 23:25:00|181.47|179.97|181.77|180.27|181.97|180.47|181.4|179.9|618
1614900600000|2021-03-04 23:30:00|181.75|180.25|181.96|180.46|182.36|180.86|181.74|180.24|605
1614900900000|2021-03-04 23:35:00|181.95|180.45|181.83|180.33|182.13|180.63|181.8|180.3|496
1614901200000|2021-03-04 23:40:00|181.84|180.34|181.62|180.12|181.94|180.44|181.61|180.11|311
1614901500000|2021-03-04 23:45:00|181.63|180.13|181.53|180.03|181.72|180.22|181.3|179.8|422
1614901800000|2021-03-04 23:50:00|181.52|180.02|181.92|180.42|181.98|180.48|181.39|179.89|294
1614902100000|2021-03-04 23:55:00|181.91|180.41|181.36|179.86|181.94|180.44|181.3|179.8|430
1614902400000|2021-03-05 00:00:00|181.38|179.88|179.04|177.54|181.43|179.93|179.04|177.54|692
1614902700000|2021-03-05 00:05:00|179.03|177.53|177.26|175.76|179.59|178.09|177.18|175.68|629
1614903000000|2021-03-05 00:10:00|177.27|175.77|176.47|174.97|177.86|176.36|175.83|174.33|764
1614903300000|2021-03-05 00:15:00|176.46|174.96|175.03|173.53|177.24|175.74|174.99|173.49|841
1614903600000|2021-03-05 00:20:00|175.05|173.55|174.61|173.11|175.38|173.88|173.86|172.36|831
1614903900000|2021-03-05 00:25:00|174.59|173.09|174.45|172.95|175.17|173.67|174.42|172.92|672
1614904200000|2021-03-05 00:30:00|174.44|172.94|174.95|173.45|175.5|174|174.11|172.61|726
1614904500000|2021-03-05 00:35:00|174.96|173.46|174.74|173.24|175.04|173.54|173.37|171.87|782
1614904800000|2021-03-05 00:40:00|174.73|173.23|174.18|172.68|174.85|173.35|174.01|172.51|697
1614905100000|2021-03-05 00:45:00|174.19|172.69|173.56|172.06|174.55|173.05|173.53|172.03|709
1614905400000|2021-03-05 00:50:00|173.57|172.07|172.92|171.42|173.69|172.19|172.41|170.91|727
1614905700000|2021-03-05 00:55:00|172.87|171.37|173.4|171.9|173.41|171.91|172.41|170.91|641
1614906000000|2021-03-05 01:00:00|173.42|171.92|172.88|171.38|173.83|172.33|172.28|170.78|674
1614906300000|2021-03-05 01:05:00|172.87|171.37|171.93|170.43|172.97|171.47|171.91|170.41|552
1614906600000|2021-03-05 01:10:00|171.91|170.41|171.58|170.08|172.17|170.67|171.26|169.76|618
1614906900000|2021-03-05 01:15:00|171.57|170.07|172.31|170.81|172.81|171.31|171.28|169.78|788
1614907200000|2021-03-05 01:20:00|172.3|170.8|171.1|169.6|172.3|170.8|170.8|169.3|752
1614907500000|2021-03-05 01:25:00|171.13|169.63|170.88|169.38|171.16|169.66|170.57|169.07|609
1614907800000|2021-03-05 01:30:00|170.89|169.39|169.98|168.48|171.43|169.93|169.97|168.47|657
1614908100000|2021-03-05 01:35:00|169.97|168.47|171.24|169.74|171.3|169.8|169.82|168.32|603
1614908400000|2021-03-05 01:40:00|171.22|169.72|171.52|170.02|171.72|170.22|171.14|169.64|470
1614908700000|2021-03-05 01:45:00|171.53|170.03|172.17|170.67|172.44|170.94|170.85|169.35|521
1614909000000|2021-03-05 01:50:00|172.16|170.66|171.65|170.15|172.32|170.82|171.38|169.88|540
1614909300000|2021-03-05 01:55:00|171.66|170.16|171.23|169.73|171.66|170.16|170.8|169.3|580
1614909600000|2021-03-05 02:00:00|171.25|169.75|169.98|168.48|171.3|169.8|169.44|167.94|688
1614909900000|2021-03-05 02:05:00|170|168.5|169.81|168.31|170.56|169.06|169.5|168|765
1614910200000|2021-03-05 02:10:00|169.82|168.32|171.26|169.76|171.26|169.76|169.81|168.31|624
1614910500000|2021-03-05 02:15:00|171.28|169.78|172.14|170.64|172.22|170.72|171.1|169.6|535
1614910800000|2021-03-05 02:20:00|172.13|170.63|172.11|170.61|172.42|170.92|171.97|170.47|448
1614911100000|2021-03-05 02:25:00|172.07|170.57|171.92|170.42|172.31|170.81|171.66|170.16|603
1614911400000|2021-03-05 02:30:00|171.93|170.43|172.43|170.93|172.57|171.07|171.93|170.43|563
1614911700000|2021-03-05 02:35:00|172.42|170.92|172.33|170.83|172.66|171.16|172.31|170.81|523
1614912000000|2021-03-05 02:40:00|172.32|170.82|171.98|170.48|172.37|170.87|171.54|170.04|540
1614912300000|2021-03-05 02:45:00|171.99|170.49|172.38|170.88|172.54|171.04|171.95|170.45|492
1614912600000|2021-03-05 02:50:00|172.41|170.91|173.1|171.6|173.16|171.66|172.39|170.89|581
1614912900000|2021-03-05 02:55:00|173.09|171.59|173.41|171.91|173.63|172.13|172.99|171.49|484
1614913200000|2021-03-05 03:00:00|173.4|171.9|173.57|172.07|173.58|172.08|173.01|171.51|480
1614913500000|2021-03-05 03:05:00|173.56|172.06|173.31|171.81|173.62|172.12|173.29|171.79|380
1614913800000|2021-03-05 03:10:00|173.3|171.8|172.44|170.94|173.35|171.85|172.28|170.78|394
1614914100000|2021-03-05 03:15:00|172.45|170.95|172.13|170.63|172.83|171.33|172.1|170.6|421
1614914400000|2021-03-05 03:20:00|172.12|170.62|173.46|171.96|173.46|171.96|172.12|170.62|445
1614914700000|2021-03-05 03:25:00|173.47|171.97|172.9|171.4|173.54|172.04|172.67|171.17|563
1614915000000|2021-03-05 03:30:00|172.89|171.39|173.44|171.94|173.49|171.99|172.81|171.31|524
1614915300000|2021-03-05 03:35:00|173.43|171.93|173.75|172.25|174.04|172.54|173.35|171.85|575
1614915600000|2021-03-05 03:40:00|173.76|172.26|173.69|172.19|173.84|172.34|173.6|172.1|415
1614915900000|2021-03-05 03:45:00|173.7|172.2|173.59|172.09|173.94|172.44|173.49|171.99|482
1614916200000|2021-03-05 03:50:00|173.58|172.08|173.69|172.19|173.77|172.27|173.35|171.85|463
1614916500000|2021-03-05 03:55:00|173.7|172.2|173.81|172.31|174.16|172.66|173.52|172.02|516
1614916800000|2021-03-05 04:00:00|173.8|172.3|173.46|171.96|173.82|172.32|173.05|171.55|515
1614917100000|2021-03-05 04:05:00|173.42|171.92|173.27|171.77|173.65|172.15|173.22|171.72|403
1614917400000|2021-03-05 04:10:00|173.25|171.75|173.08|171.58|173.34|171.84|172.97|171.47|435
1614917700000|2021-03-05 04:15:00|173.07|171.57|172.42|170.92|173.13|171.63|172.41|170.91|425
1614918000000|2021-03-05 04:20:00|172.43|170.93|172.37|170.87|172.53|171.03|171.94|170.44|414
1614918300000|2021-03-05 04:25:00|172.36|170.86|172.38|170.88|172.73|171.23|172.11|170.61|397
1614918600000|2021-03-05 04:30:00|172.37|170.87|173.02|171.52|173.12|171.62|172.29|170.79|437
1614918900000|2021-03-05 04:35:00|173.01|171.51|173.38|171.88|173.41|171.91|172.93|171.43|484
1614919200000|2021-03-05 04:40:00|173.39|171.89|172.75|171.25|173.42|171.92|172.71|171.21|399
1614919500000|2021-03-05 04:45:00|172.76|171.26|172.26|170.76|172.76|171.26|172.26|170.76|376
1614919800000|2021-03-05 04:50:00|172.27|170.77|172.09|170.59|172.4|170.9|171.87|170.37|382
1614920100000|2021-03-05 04:55:00|172.11|170.61|170.87|169.37|172.3|170.8|170.6|169.1|640
1614920400000|2021-03-05 05:00:00|170.86|169.36|171.94|170.44|171.94|170.44|170.52|169.02|651
1614920700000|2021-03-05 05:05:00|171.95|170.45|172.57|171.07|172.67|171.17|171.75|170.25|599
1614921000000|2021-03-05 05:10:00|172.58|171.08|172.08|170.58|172.79|171.29|172.08|170.58|533
1614921300000|2021-03-05 05:15:00|172.07|170.57|171.78|170.28|172.07|170.57|171.2|169.7|553
1614921600000|2021-03-05 05:20:00|171.8|170.3|171.15|169.65|171.81|170.31|171|169.5|515
1614921900000|2021-03-05 05:25:00|171.16|169.66|171|169.5|171.23|169.73|170.72|169.22|503
1614922200000|2021-03-05 05:30:00|170.97|169.47|171.3|169.8|171.64|170.14|170.79|169.29|618
1614922500000|2021-03-05 05:35:00|171.31|169.81|172.2|170.7|172.22|170.72|171.1|169.6|500
1614922800000|2021-03-05 05:40:00|172.21|170.71|172.23|170.73|172.69|171.19|172.15|170.65|508
1614923100000|2021-03-05 05:45:00|172.24|170.74|171.62|170.12|172.33|170.83|171.4|169.9|512
1614923400000|2021-03-05 05:50:00|171.63|170.13|172.7|171.2|172.89|171.39|171.55|170.05|608
1614923700000|2021-03-05 05:55:00|172.72|171.22|172.38|170.88|172.83|171.33|172.22|170.72|576
1614924000000|2021-03-05 06:00:00|172.36|170.86|173.04|171.54|173.14|171.64|172.31|170.81|491
1614924300000|2021-03-05 06:05:00|173.03|171.53|173.52|172.02|173.62|172.12|172.98|171.48|537
1614924600000|2021-03-05 06:10:00|173.53|172.03|173.49|171.99|173.66|172.16|173.17|171.67|468
1614924900000|2021-03-05 06:15:00|173.5|172|173.48|171.98|173.75|172.25|173.34|171.84|435
1614925200000|2021-03-05 06:20:00|173.47|171.97|172.97|171.47|173.64|172.14|172.86|171.36|479
1614925500000|2021-03-05 06:25:00|172.98|171.48|172.57|171.07|173.28|171.78|172.57|171.07|383
1614925800000|2021-03-05 06:30:00|172.56|171.06|173.53|172.03|173.62|172.12|172.56|171.06|547
1614926100000|2021-03-05 06:35:00|173.52|172.02|173.75|172.25|173.82|172.32|172.96|171.46|522
1614926400000|2021-03-05 06:40:00|173.76|172.26|174.17|172.67|174.49|172.99|173.58|172.08|552
1614926700000|2021-03-05 06:45:00|174.18|172.68|173.39|171.89|174.32|172.82|173.26|171.76|468
1614927000000|2021-03-05 06:50:00|173.4|171.9|173.93|172.43|173.96|172.46|173.18|171.68|482
1614927300000|2021-03-05 06:55:00|173.92|172.42|174.06|172.56|174.15|172.65|173.81|172.31|454
1614927600000|2021-03-05 07:00:00|174.07|172.57|174.97|173.47|175.3|173.8|174.06|172.56|477
1614927900000|2021-03-05 07:05:00|174.98|173.48|174.74|173.24|174.98|173.48|174.69|173.19|517
1614928200000|2021-03-05 07:10:00|174.75|173.25|174.24|172.74|174.8|173.3|174.24|172.74|375
1614928500000|2021-03-05 07:15:00|174.25|172.75|174.31|172.81|174.37|172.87|173.64|172.14|434
1614928800000|2021-03-05 07:20:00|174.28|172.78|173.83|172.33|174.33|172.83|173.77|172.27|367
1614929100000|2021-03-05 07:25:00|173.84|172.34|173.33|171.83|174.11|172.61|173.3|171.8|436
1614929400000|2021-03-05 07:30:00|173.34|171.84|173.64|172.14|173.82|172.32|173.24|171.74|415
1614929700000|2021-03-05 07:35:00|173.66|172.16|173.44|171.94|173.86|172.36|173.39|171.89|374
1614930000000|2021-03-05 07:40:00|173.46|171.96|173.81|172.31|173.82|172.32|173.37|171.87|354
1614930300000|2021-03-05 07:45:00|173.8|172.3|173.88|172.38|174.08|172.58|173.71|172.21|396
1614930600000|2021-03-05 07:50:00|173.86|172.36|173.96|172.46|173.99|172.49|173.33|171.83|377
1614930900000|2021-03-05 07:55:00|173.97|172.47|175.09|173.59|175.3|173.8|173.89|172.39|546
1614931200000|2021-03-05 08:00:00|175.02|173.52|174.73|173.23|175.4|173.9|174.2|172.7|523
1614931500000|2021-03-05 08:05:00|174.72|173.22|173.22|171.72|175.13|173.63|173.18|171.68|605
1614931800000|2021-03-05 08:10:00|173.23|171.73|172.64|171.14|173.71|172.21|172.57|171.07|686
1614932100000|2021-03-05 08:15:00|172.62|171.12|172.52|171.02|172.69|171.19|171.74|170.24|709
1614932400000|2021-03-05 08:20:00|172.51|171.01|172.58|171.08|173.08|171.58|172.38|170.88|551
1614932700000|2021-03-05 08:25:00|172.6|171.1|171.41|169.91|172.6|171.1|171.41|169.91|626
1614933000000|2021-03-05 08:30:00|171.42|169.92|171.77|170.27|172.06|170.56|171.39|169.89|554
1614933300000|2021-03-05 08:35:00|171.78|170.28|171.13|169.63|171.78|170.28|170.52|169.02|649
1614933600000|2021-03-05 08:40:00|171.14|169.64|171.11|169.61|171.34|169.84|170.8|169.3|678
1614933900000|2021-03-05 08:45:00|171.12|169.62|172.17|170.67|172.37|170.87|170.71|169.21|631
1614934200000|2021-03-05 08:50:00|172.15|170.65|171.25|169.75|172.21|170.71|171.09|169.59|619
1614934500000|2021-03-05 08:55:00|171.26|169.76|171.78|170.28|172.04|170.54|171.24|169.74|559
1614934800000|2021-03-05 09:00:00|171.79|170.29|172.51|171.01|172.53|171.03|171.35|169.85|616
1614935100000|2021-03-05 09:05:00|172.5|171|172.42|170.92|172.92|171.42|172.36|170.86|608
1614935400000|2021-03-05 09:10:00|172.43|170.93|172.2|170.7|172.89|171.39|172.16|170.66|585
1614935700000|2021-03-05 09:15:00|172.21|170.71|172.71|171.21|173.05|171.55|172.15|170.65|554
1614936000000|2021-03-05 09:20:00|172.72|171.22|173.35|171.85|173.61|172.11|172.44|170.94|633
1614936300000|2021-03-05 09:25:00|173.36|171.86|173.03|171.53|173.5|172|172.78|171.28|598
1614936600000|2021-03-05 09:30:00|173.02|171.52|172.91|171.41|173.34|171.84|172.85|171.35|414
1614936900000|2021-03-05 09:35:00|172.9|171.4|173.24|171.74|173.24|171.74|172.82|171.32|460
1614937200000|2021-03-05 09:40:00|173.23|171.73|173.53|172.03|173.53|172.03|172.95|171.45|446
1614937500000|2021-03-05 09:45:00|173.52|172.02|173.68|172.18|173.82|172.32|173.23|171.73|538
1614937800000|2021-03-05 09:50:00|173.69|172.19|173.47|171.97|174.12|172.62|173.47|171.97|444
1614938100000|2021-03-05 09:55:00|173.48|171.98|173.77|172.27|173.9|172.4|173.41|171.91|411
1614938400000|2021-03-05 10:00:00|173.76|172.26|174.3|172.8|174.41|172.91|173.74|172.24|483
1614938700000|2021-03-05 10:05:00|174.29|172.79|174.01|172.51|174.34|172.84|173.93|172.43|448
1614939000000|2021-03-05 10:10:00|173.99|172.49|174.55|173.05|174.57|173.07|173.99|172.49|426
1614939300000|2021-03-05 10:15:00|174.54|173.04|174.21|172.71|174.61|173.11|174.02|172.52|386
1614939600000|2021-03-05 10:20:00|174.22|172.72|174.1|172.6|174.22|172.72|173.74|172.24|370
1614939900000|2021-03-05 10:25:00|174.11|172.61|173.88|172.38|174.37|172.87|173.84|172.34|416
1614940200000|2021-03-05 10:30:00|173.89|172.39|173.87|172.37|174.04|172.54|173.28|171.78|394
1614940500000|2021-03-05 10:35:00|173.86|172.36|172.91|171.41|173.86|172.36|172.67|171.17|467
1614940800000|2021-03-05 10:40:00|172.9|171.4|173.56|172.06|173.56|172.06|172.88|171.38|393
1614941100000|2021-03-05 10:45:00|173.57|172.07|173.67|172.17|174.06|172.56|173.23|171.73|387
1614941400000|2021-03-05 10:50:00|173.66|172.16|173.73|172.23|173.88|172.38|173.44|171.94|397
1614941700000|2021-03-05 10:55:00|173.72|172.22|173.46|171.96|173.96|172.46|173.36|171.86|347
1614942000000|2021-03-05 11:00:00|173.47|171.97|174.51|173.01|174.54|173.04|173.47|171.97|440
1614942300000|2021-03-05 11:05:00|174.49|172.99|174.65|173.15|174.82|173.32|174.48|172.98|437
1614942600000|2021-03-05 11:10:00|174.64|173.14|174.61|173.11|174.71|173.21|174.5|173|322
1614942900000|2021-03-05 11:15:00|174.64|173.14|174.45|172.95|174.82|173.32|174.42|172.92|386
1614943200000|2021-03-05 11:20:00|174.46|172.96|174.65|173.15|174.73|173.23|174.46|172.96|424
1614943500000|2021-03-05 11:25:00|174.66|173.16|174.76|173.26|174.93|173.43|174.51|173.01|348
1614943800000|2021-03-05 11:30:00|174.77|173.27|174.82|173.32|174.93|173.43|174.6|173.1|339
1614944100000|2021-03-05 11:35:00|174.85|173.35|174.98|173.48|175.04|173.54|174.67|173.17|398
1614944400000|2021-03-05 11:40:00|174.97|173.47|174.88|173.38|175.06|173.56|174.59|173.09|429
1614944700000|2021-03-05 11:45:00|174.89|173.39|174.77|173.27|175.03|173.53|174.61|173.11|378
1614945000000|2021-03-05 11:50:00|174.78|173.28|174.69|173.19|174.95|173.45|174.62|173.12|275
1614945300000|2021-03-05 11:55:00|174.7|173.2|175.65|174.15|175.68|174.18|174.7|173.2|400
1614945600000|2021-03-05 12:00:00|175.66|174.16|175.74|174.24|176.18|174.68|175.63|174.13|525
1614945900000|2021-03-05 12:05:00|175.75|174.25|175.43|173.93|176.32|174.82|175.43|173.93|488
1614946200000|2021-03-05 12:10:00|175.44|173.94|174.82|173.32|175.59|174.09|174.78|173.28|545
1614946500000|2021-03-05 12:15:00|174.83|173.33|174.07|172.57|174.9|173.4|173.94|172.44|606
1614946800000|2021-03-05 12:20:00|174.06|172.56|174.11|172.61|174.36|172.86|173.44|171.94|596
1614947100000|2021-03-05 12:25:00|174.1|172.6|174.42|172.92|174.5|173|174|172.5|527
1614947400000|2021-03-05 12:30:00|174.44|172.94|175.25|173.75|175.31|173.81|174.37|172.87|533
1614947700000|2021-03-05 12:35:00|175.26|173.76|176.18|174.68|176.22|174.72|175.21|173.71|480
1614948000000|2021-03-05 12:40:00|176.2|174.7|176.03|174.53|176.35|174.85|175.76|174.26|665
1614948300000|2021-03-05 12:45:00|176.04|174.54|175.14|173.64|176.07|174.57|174.92|173.42|481
1614948600000|2021-03-05 12:50:00|175.15|173.65|175.59|174.09|175.69|174.19|175.15|173.65|447
1614948900000|2021-03-05 12:55:00|175.58|174.08|175.64|174.14|175.86|174.36|175.56|174.06|360
1614949200000|2021-03-05 13:00:00|175.65|174.15|176.65|175.15|176.86|175.36|175.65|174.15|624
1614949500000|2021-03-05 13:05:00|176.64|175.14|176.42|174.92|176.64|175.14|176.18|174.68|455
1614949800000|2021-03-05 13:10:00|176.41|174.91|176.21|174.71|176.47|174.97|176.18|174.68|395
1614950100000|2021-03-05 13:15:00|176.22|174.72|175.98|174.48|176.42|174.92|175.87|174.37|487
1614950400000|2021-03-05 13:20:00|176.01|174.51|176.19|174.69|176.49|174.99|175.94|174.44|438
1614950700000|2021-03-05 13:25:00|176.2|174.7|176.94|175.44|177.01|175.51|176.18|174.68|389
1614951000000|2021-03-05 13:30:00|176.93|175.43|174.56|173.06|176.96|175.46|174.19|172.69|576
1614951300000|2021-03-05 13:35:00|174.55|173.05|175.08|173.58|175.55|174.05|174.43|172.93|546
1614951600000|2021-03-05 13:40:00|175.09|173.59|176.44|174.94|176.45|174.95|174.81|173.31|515
1614951900000|2021-03-05 13:45:00|176.43|174.93|176.96|175.46|177.16|175.66|176.06|174.56|641
1614952200000|2021-03-05 13:50:00|176.95|175.45|176.28|174.78|176.95|175.45|175.91|174.41|685
1614952500000|2021-03-05 13:55:00|176.27|174.77|176.02|174.52|176.31|174.81|175.91|174.41|564
1614952800000|2021-03-05 14:00:00|176|174.5|176.8|175.3|176.83|175.33|176|174.5|585
1614953100000|2021-03-05 14:05:00|176.81|175.31|176.95|175.45|176.96|175.46|176.63|175.13|351
1614953400000|2021-03-05 14:10:00|176.93|175.43|177.3|175.8|177.46|175.96|176.81|175.31|480
1614953700000|2021-03-05 14:15:00|177.29|175.79|178.31|176.81|178.44|176.94|177.26|175.76|484
1614954000000|2021-03-05 14:20:00|178.3|176.8|178.76|177.26|178.78|177.28|178.06|176.56|402
1614954300000|2021-03-05 14:25:00|178.75|177.25|179.08|177.58|179.39|177.89|178.66|177.16|462
1614954600000|2021-03-05 14:30:00|179.07|177.57|179.27|177.77|179.67|178.17|179.07|177.57|550
1614954900000|2021-03-05 14:35:00|179.26|177.76|178.58|177.08|179.32|177.82|178.58|177.08|516
1614955200000|2021-03-05 14:40:00|178.55|177.05|178.8|177.3|179.21|177.71|178.45|176.95|478
1614955500000|2021-03-05 14:45:00|178.79|177.29|178.5|177|179.02|177.52|178.49|176.99|518
1614955800000|2021-03-05 14:50:00|178.49|176.99|176.94|175.44|178.58|177.08|176.91|175.41|680
1614956100000|2021-03-05 14:55:00|176.93|175.43|177.51|176.01|177.58|176.08|176.91|175.41|649
1614956400000|2021-03-05 15:00:00|177.5|176|178.33|176.83|178.56|177.06|177.5|176|571
1614956700000|2021-03-05 15:05:00|178.32|176.82|179.03|177.53|179.43|177.93|178.19|176.69|642
1614957000000|2021-03-05 15:10:00|179.04|177.54|178.39|176.89|179.25|177.75|177.95|176.45|652
1614957300000|2021-03-05 15:15:00|178.37|176.87|178.99|177.49|179.55|178.05|178.37|176.87|576
1614957600000|2021-03-05 15:20:00|179|177.5|178.58|177.08|179.01|177.51|178.14|176.64|623
1614957900000|2021-03-05 15:25:00|178.59|177.09|178.61|177.11|179.11|177.61|178.37|176.87|564
1614958200000|2021-03-05 15:30:00|178.62|177.12|177.95|176.45|178.82|177.32|177.83|176.33|609
1614958500000|2021-03-05 15:35:00|177.96|176.46|177.7|176.2|178.34|176.84|177.6|176.1|680
1614958800000|2021-03-05 15:40:00|177.69|176.19|177.68|176.18|177.95|176.45|177.57|176.07|557
1614959100000|2021-03-05 15:45:00|177.69|176.19|177.14|175.64|177.72|176.22|176.84|175.34|629
1614959400000|2021-03-05 15:50:00|177.13|175.63|177.97|176.47|178|176.5|177.01|175.51|499
1614959700000|2021-03-05 15:55:00|177.96|176.46|176.67|175.17|178.04|176.54|176.62|175.12|473
1614960000000|2021-03-05 16:00:00|176.66|175.16|175.81|174.31|176.66|175.16|175.41|173.91|775
1614960300000|2021-03-05 16:05:00|175.83|174.33|175.55|174.05|176.2|174.7|175.37|173.87|683
1614960600000|2021-03-05 16:10:00|175.56|174.06|175.11|173.61|175.84|174.34|175.11|173.61|606
1614960900000|2021-03-05 16:15:00|175.05|173.55|175.23|173.73|175.53|174.03|175.05|173.55|514
1614961200000|2021-03-05 16:20:00|175.24|173.74|173.86|172.36|175.24|173.74|173.86|172.36|637
1614961500000|2021-03-05 16:25:00|173.84|172.34|171.97|170.47|173.84|172.34|171.96|170.46|678
1614961800000|2021-03-05 16:30:00|171.96|170.46|173.23|171.73|173.49|171.99|171.73|170.23|695
1614962100000|2021-03-05 16:35:00|173.24|171.74|174.43|172.93|174.45|172.95|173.23|171.73|667
1614962400000|2021-03-05 16:40:00|174.42|172.92|174.29|172.79|174.59|173.09|173.71|172.21|642
1614962700000|2021-03-05 16:45:00|174.3|172.8|174.87|173.37|175.43|173.93|174.26|172.76|659
1614963000000|2021-03-05 16:50:00|174.86|173.36|174.07|172.57|174.88|173.38|173.98|172.48|606
1614963300000|2021-03-05 16:55:00|174.09|172.59|175.28|173.78|175.32|173.82|174.06|172.56|541
1614963600000|2021-03-05 17:00:00|175.3|173.8|175.74|174.24|175.93|174.43|175.05|173.55|591
1614963900000|2021-03-05 17:05:00|175.77|174.27|174.67|173.17|175.8|174.3|174.66|173.16|554
1614964200000|2021-03-05 17:10:00|174.68|173.18|175.95|174.45|175.95|174.45|174.67|173.17|556
1614964500000|2021-03-05 17:15:00|175.96|174.46|178.23|176.73|178.31|176.81|175.95|174.45|596
1614964800000|2021-03-05 17:20:00|178.24|176.74|178.37|176.87|178.44|176.94|177.8|176.3|593
1614965100000|2021-03-05 17:25:00|178.41|176.91|178.59|177.09|179.17|177.67|178.39|176.89|492
1614965400000|2021-03-05 17:30:00|178.6|177.1|178.64|177.14|179.15|177.65|178.5|177|569
1614965700000|2021-03-05 17:35:00|178.63|177.13|178.57|177.07|178.73|177.23|178.14|176.64|555
1614966000000|2021-03-05 17:40:00|178.58|177.08|178.93|177.43|179.01|177.51|178.2|176.7|588
1614966300000|2021-03-05 17:45:00|178.94|177.44|179.09|177.59|179.15|177.65|178.8|177.3|498
1614966600000|2021-03-05 17:50:00|179.08|177.58|178.76|177.26|179.09|177.59|178.68|177.18|528
1614966900000|2021-03-05 17:55:00|178.79|177.29|178.71|177.21|179.05|177.55|178.56|177.06|569
1614967200000|2021-03-05 18:00:00|178.72|177.22|178.62|177.12|179.41|177.91|178.29|176.79|629
1614967500000|2021-03-05 18:05:00|178.61|177.11|179.08|177.58|179.14|177.64|178.45|176.95|642
1614967800000|2021-03-05 18:10:00|179.09|177.59|179.18|177.68|179.32|177.82|178.6|177.1|548
1614968100000|2021-03-05 18:15:00|179.17|177.67|179.29|177.79|179.42|177.92|178.88|177.38|586
1614968400000|2021-03-05 18:20:00|179.3|177.8|179.3|177.8|179.7|178.2|179.16|177.66|547
1614968700000|2021-03-05 18:25:00|179.31|177.81|179.69|178.19|179.73|178.23|179.22|177.72|399
1614969000000|2021-03-05 18:30:00|179.7|178.2|179.43|177.93|179.82|178.32|178.88|177.38|518
1614969300000|2021-03-05 18:35:00|179.44|177.94|179.49|177.99|179.66|178.16|179.43|177.93|497
1614969600000|2021-03-05 18:40:00|179.5|178|179.37|177.87|180.06|178.56|179.11|177.61|462
1614969900000|2021-03-05 18:45:00|179.38|177.88|179.75|178.25|179.82|178.32|179.38|177.88|490
1614970200000|2021-03-05 18:50:00|179.78|178.28|179.12|177.62|179.83|178.33|179.04|177.54|506
1614970500000|2021-03-05 18:55:00|179.13|177.63|179.7|178.2|179.9|178.4|179.13|177.63|475
1614970800000|2021-03-05 19:00:00|179.71|178.21|179.67|178.17|179.83|178.33|179.38|177.88|529
1614971100000|2021-03-05 19:05:00|179.66|178.16|179.38|177.88|179.85|178.35|179.36|177.86|467
1614971400000|2021-03-05 19:10:00|179.37|177.87|179.51|178.01|179.51|178.01|179.13|177.63|416
1614971700000|2021-03-05 19:15:00|179.53|178.03|179.01|177.51|179.65|178.15|178.92|177.42|406
1614972000000|2021-03-05 19:20:00|179.02|177.52|179.76|178.26|179.76|178.26|179.02|177.52|461
1614972300000|2021-03-05 19:25:00|179.75|178.25|181.01|179.51|181.11|179.61|179.69|178.19|655
1614972600000|2021-03-05 19:30:00|181.02|179.52|180.32|178.82|181.12|179.62|180.28|178.78|652
1614972900000|2021-03-05 19:35:00|180.33|178.83|180.06|178.56|180.62|179.12|180.06|178.56|427
1614973200000|2021-03-05 19:40:00|180.07|178.57|180.15|178.65|180.44|178.94|180.04|178.54|529
1614973500000|2021-03-05 19:45:00|180.16|178.66|180.28|178.78|180.39|178.89|180.1|178.6|460
1614973800000|2021-03-05 19:50:00|180.29|178.79|181.05|179.55|181.06|179.56|180.21|178.71|471
1614974100000|2021-03-05 19:55:00|181.07|179.57|180.79|179.29|181.46|179.96|180.68|179.18|601
1614974400000|2021-03-05 20:00:00|180.78|179.28|180.96|179.46|181.67|180.17|180.77|179.27|618
1614974700000|2021-03-05 20:05:00|180.97|179.47|180.52|179.02|181.43|179.93|180.52|179.02|465
1614975000000|2021-03-05 20:10:00|180.51|179.01|181.01|179.51|181.06|179.56|180.44|178.94|502
1614975300000|2021-03-05 20:15:00|180.99|179.49|181|179.5|181.17|179.67|180.59|179.09|469
1614975600000|2021-03-05 20:20:00|181.02|179.52|181.54|180.04|181.56|180.06|180.91|179.41|454
1614975900000|2021-03-05 20:25:00|181.53|180.03|182.69|181.19|182.72|181.22|181.48|179.98|517
1614976200000|2021-03-05 20:30:00|182.68|181.18|181.63|180.13|182.7|181.2|181.52|180.02|490
1614976500000|2021-03-05 20:35:00|181.58|180.08|181.89|180.39|181.9|180.4|181.46|179.96|556
1614976800000|2021-03-05 20:40:00|181.88|180.38|181.58|180.08|182.08|180.58|181.47|179.97|505
1614977100000|2021-03-05 20:45:00|181.61|180.11|182.02|180.52|182.15|180.65|181.52|180.02|583
1614977400000|2021-03-05 20:50:00|182.01|180.51|181.95|180.45|182.18|180.68|181.78|180.28|571
1614977700000|2021-03-05 20:55:00|181.96|180.46|182.51|181.01|182.57|181.07|181.64|180.14|521
1614978000000|2021-03-05 21:00:00|182.5|181|181.86|180.36|182.66|181.16|181.72|180.22|537
1614978300000|2021-03-05 21:05:00|181.87|180.37|181.71|180.21|182.26|180.76|181.71|180.21|409
1614978600000|2021-03-05 21:10:00|181.72|180.22|181.32|179.82|181.79|180.29|181.25|179.75|369
1614978900000|2021-03-05 21:15:00|181.31|179.81|180.99|179.49|181.58|180.08|180.85|179.35|542
1614979200000|2021-03-05 21:20:00|180.98|179.48|181.39|179.89|181.53|180.03|180.98|179.48|465
1614979500000|2021-03-05 21:25:00|181.38|179.88|181.3|179.8|181.53|180.03|181.08|179.58|347
1614979800000|2021-03-05 21:30:00|181.31|179.81|181.14|179.64|181.37|179.87|181.13|179.63|304
1614980100000|2021-03-05 21:35:00|181.15|179.65|181.41|179.91|181.42|179.92|181.13|179.63|194
1614980400000|2021-03-05 21:40:00|181.42|179.92|181.46|179.96|181.62|180.12|181.24|179.74|382
1614980700000|2021-03-05 21:45:00|181.47|179.97|181.37|179.87|181.51|180.01|181.32|179.82|373
1614981000000|2021-03-05 21:50:00|181.36|179.86|181.54|180.04|181.65|180.15|181.11|179.61|306
1614981300000|2021-03-05 21:55:00|181.53|180.03|181.22|179.72|181.56|180.06|181.03|179.53|225
1615017600000|2021-03-06 08:00:00|184.68|183.18|184.99|183.49|185.17|183.67|184.65|183.15|395
1615017900000|2021-03-06 08:05:00|184.98|183.48|184.33|182.83|185.09|183.59|184.26|182.76|390
1615018200000|2021-03-06 08:10:00|184.32|182.82|184.53|183.03|184.68|183.18|184.04|182.54|453
1615018500000|2021-03-06 08:15:00|184.54|183.04|184.92|183.42|184.97|183.47|184.51|183.01|397
1615018800000|2021-03-06 08:20:00|184.93|183.43|184.77|183.27|185.13|183.63|184.75|183.25|344
1615019100000|2021-03-06 08:25:00|184.76|183.26|184.64|183.14|184.84|183.34|183.82|182.32|469
1615019400000|2021-03-06 08:30:00|184.62|183.12|184.84|183.34|185.03|183.53|184.59|183.09|482
1615019700000|2021-03-06 08:35:00|184.85|183.35|184.27|182.77|185|183.5|184.24|182.74|438
1615020000000|2021-03-06 08:40:00|184.28|182.78|183.51|182.01|184.49|182.99|183.2|181.7|511
1615020300000|2021-03-06 08:45:00|183.54|182.04|183.76|182.26|183.78|182.28|183.2|181.7|457
1615020600000|2021-03-06 08:50:00|183.77|182.27|183.88|182.38|184.42|182.92|183.77|182.27|416
1615020900000|2021-03-06 08:55:00|183.87|182.37|182.42|180.92|183.99|182.49|182.36|180.86|509
1615021200000|2021-03-06 09:00:00|182.56|181.06|182.78|181.28|183|181.5|182.39|180.89|525
1615021500000|2021-03-06 09:05:00|182.77|181.27|183.01|181.51|183.14|181.64|182.73|181.23|368
1615021800000|2021-03-06 09:10:00|183|181.5|182.77|181.27|183.01|181.51|182.77|181.27|398
1615022100000|2021-03-06 09:15:00|182.76|181.26|182.72|181.22|182.96|181.46|182.53|181.03|477
1615022400000|2021-03-06 09:20:00|182.71|181.21|182.21|180.71|182.81|181.31|182.13|180.63|466
1615022700000|2021-03-06 09:25:00|182.2|180.7|181.97|180.47|182.42|180.92|181.63|180.13|560
1615023000000|2021-03-06 09:30:00|181.96|180.46|182.08|180.58|182.2|180.7|181.78|180.28|472
1615023300000|2021-03-06 09:35:00|182.07|180.57|182.08|180.58|182.27|180.77|181.96|180.46|443
1615023600000|2021-03-06 09:40:00|182.09|180.59|181.25|179.75|182.09|180.59|180.97|179.47|490
1615023900000|2021-03-06 09:45:00|181.26|179.76|181.12|179.62|181.48|179.98|180.89|179.39|441
1615024200000|2021-03-06 09:50:00|181.11|179.61|181.41|179.91|181.57|180.07|180.98|179.48|448
1615024500000|2021-03-06 09:55:00|181.4|179.9|180.91|179.41|181.57|180.07|180.88|179.38|371
1615024800000|2021-03-06 10:00:00|180.92|179.42|181.82|180.32|181.93|180.43|180.72|179.22|528
1615025100000|2021-03-06 10:05:00|181.81|180.31|181.85|180.35|182.17|180.67|181.72|180.22|405
1615025400000|2021-03-06 10:10:00|181.86|180.36|182|180.5|182.1|180.6|181.79|180.29|398
1615025700000|2021-03-06 10:15:00|181.99|180.49|182.31|180.81|182.32|180.82|181.56|180.06|408
1615026000000|2021-03-06 10:20:00|182.3|180.8|181.72|180.22|182.4|180.9|181.7|180.2|379
1615026300000|2021-03-06 10:25:00|181.71|180.21|181.82|180.32|181.97|180.47|181.64|180.14|461
1615026600000|2021-03-06 10:30:00|181.83|180.33|182|180.5|182.04|180.54|181.58|180.08|369
1615026900000|2021-03-06 10:35:00|182.01|180.51|181.26|179.76|182.18|180.68|181.22|179.72|354
1615027200000|2021-03-06 10:40:00|181.25|179.75|181.48|179.98|181.67|180.17|181.13|179.63|395
1615027500000|2021-03-06 10:45:00|181.47|179.97|180.84|179.34|181.47|179.97|180.65|179.15|417
1615027800000|2021-03-06 10:50:00|180.85|179.35|180.34|178.84|181.07|179.57|180.32|178.82|504
1615028100000|2021-03-06 10:55:00|180.35|178.85|180.23|178.73|180.47|178.97|179.83|178.33|623
1615028400000|2021-03-06 11:00:00|180.24|178.74|180.79|179.29|180.83|179.33|180.06|178.56|550
1615028700000|2021-03-06 11:05:00|180.8|179.3|180.8|179.3|181.07|179.57|180.64|179.14|415
1615029000000|2021-03-06 11:10:00|180.79|179.29|180.52|179.02|180.79|179.29|180.23|178.73|395
1615029300000|2021-03-06 11:15:00|180.51|179.01|181.03|179.53|181.04|179.54|180.16|178.66|408
1615029600000|2021-03-06 11:20:00|181.02|179.52|180.91|179.41|181.02|179.52|180.62|179.12|349
1615029900000|2021-03-06 11:25:00|180.9|179.4|180.85|179.35|181.09|179.59|180.41|178.91|416
1615030200000|2021-03-06 11:30:00|180.84|179.34|180.75|179.25|181.02|179.52|180.56|179.06|443
1615030500000|2021-03-06 11:35:00|180.76|179.26|181.23|179.73|181.24|179.74|180.61|179.11|580
1615030800000|2021-03-06 11:40:00|181.22|179.72|181.83|180.33|182.63|181.13|181.21|179.71|588
1615031100000|2021-03-06 11:45:00|181.82|180.32|182.24|180.74|182.24|180.74|181.56|180.06|449
1615031400000|2021-03-06 11:50:00|182.25|180.75|183.08|181.58|183.31|181.81|182.24|180.74|506
1615031700000|2021-03-06 11:55:00|183.15|181.65|182.14|180.64|183.38|181.88|182.11|180.61|543
1615032000000|2021-03-06 12:00:00|182.15|180.65|180.4|178.9|182.38|180.88|180.4|178.9|605
1615032300000|2021-03-06 12:05:00|180.39|178.89|180.23|178.73|180.99|179.49|180.23|178.73|684
1615032600000|2021-03-06 12:10:00|180.25|178.75|179.61|178.11|180.63|179.13|179.39|177.89|650
1615032900000|2021-03-06 12:15:00|179.6|178.1|179.75|178.25|179.9|178.4|179.34|177.84|712
1615033200000|2021-03-06 12:20:00|179.73|178.23|179.88|178.38|179.88|178.38|179.44|177.94|573
1615033500000|2021-03-06 12:25:00|179.89|178.39|180.24|178.74|180.38|178.88|179.84|178.34|536
1615033800000|2021-03-06 12:30:00|180.23|178.73|180.24|178.74|180.34|178.84|179.96|178.46|451
1615034100000|2021-03-06 12:35:00|180.23|178.73|180.88|179.38|180.88|179.38|180.17|178.67|428
1615034400000|2021-03-06 12:40:00|180.89|179.39|180.86|179.36|181.04|179.54|180.72|179.22|496
1615034700000|2021-03-06 12:45:00|180.88|179.38|180.08|178.58|180.89|179.39|179.95|178.45|457
1615035000000|2021-03-06 12:50:00|180.09|178.59|179.64|178.14|180.44|178.94|179.56|178.06|449
1615035300000|2021-03-06 12:55:00|179.65|178.15|179.72|178.22|179.97|178.47|179.03|177.53|657
1615035600000|2021-03-06 13:00:00|179.71|178.21|179.83|178.33|179.99|178.49|179.33|177.83|539
1615035900000|2021-03-06 13:05:00|179.84|178.34|178.81|177.31|179.84|178.34|178.75|177.25|473
1615036200000|2021-03-06 13:10:00|178.8|177.3|178.39|176.89|178.97|177.47|178.32|176.82|504
1615036500000|2021-03-06 13:15:00|178.41|176.91|177.32|175.82|178.45|176.95|177.19|175.69|626
1615036800000|2021-03-06 13:20:00|177.33|175.83|177.07|175.57|177.88|176.38|176.88|175.38|656
1615037100000|2021-03-06 13:25:00|177.06|175.56|176.17|174.67|177.07|175.57|175.47|173.97|747
1615037400000|2021-03-06 13:30:00|176.18|174.68|177.39|175.89|177.39|175.89|176.11|174.61|605
1615037700000|2021-03-06 13:35:00|177.38|175.88|177.62|176.12|177.85|176.35|177.08|175.58|532
1615038000000|2021-03-06 13:40:00|177.61|176.11|176.86|175.36|177.61|176.11|175.89|174.39|555
1615038300000|2021-03-06 13:45:00|176.87|175.37|177.15|175.65|177.19|175.69|176.28|174.78|594
1615038600000|2021-03-06 13:50:00|177.14|175.64|177.69|176.19|177.72|176.22|176.81|175.31|488
1615038900000|2021-03-06 13:55:00|177.7|176.2|176.98|175.48|177.7|176.2|176.92|175.42|505
1615039200000|2021-03-06 14:00:00|176.99|175.49|177.78|176.28|177.8|176.3|176.69|175.19|570
1615039500000|2021-03-06 14:05:00|177.76|176.26|178.55|177.05|178.69|177.19|177.72|176.22|576
1615039800000|2021-03-06 14:10:00|178.52|177.02|177.86|176.36|178.56|177.06|177.8|176.3|511
1615040100000|2021-03-06 14:15:00|177.85|176.35|177.94|176.44|178.29|176.79|177.84|176.34|520
1615040400000|2021-03-06 14:20:00|177.93|176.43|177.87|176.37|177.99|176.49|177.77|176.27|360
1615040700000|2021-03-06 14:25:00|177.88|176.38|178.09|176.59|178.34|176.84|177.83|176.33|432
1615041000000|2021-03-06 14:30:00|178.08|176.58|178.14|176.64|178.14|176.64|177.27|175.77|437
1615041300000|2021-03-06 14:35:00|178.15|176.65|178.09|176.59|178.55|177.05|177.76|176.26|473
1615041600000|2021-03-06 14:40:00|178.08|176.58|178.15|176.65|178.35|176.85|177.88|176.38|404
1615041900000|2021-03-06 14:45:00|178.13|176.63|178.79|177.29|179.08|177.58|178.05|176.55|528
1615042200000|2021-03-06 14:50:00|178.78|177.28|178.94|177.44|179.04|177.54|178.45|176.95|453
1615042500000|2021-03-06 14:55:00|178.95|177.45|178.8|177.3|179.03|177.53|178.61|177.11|347
1615042800000|2021-03-06 15:00:00|178.79|177.29|178.41|176.91|178.88|177.38|178.38|176.88|351
1615043100000|2021-03-06 15:05:00|178.42|176.92|178.55|177.05|178.61|177.11|178.36|176.86|309
1615043400000|2021-03-06 15:10:00|178.56|177.06|178.61|177.11|178.9|177.4|178.44|176.94|427
1615043700000|2021-03-06 15:15:00|178.62|177.12|178.44|176.94|178.63|177.13|177.87|176.37|410
1615044000000|2021-03-06 15:20:00|178.43|176.93|178.57|177.07|178.65|177.15|178.29|176.79|400
1615044300000|2021-03-06 15:25:00|178.54|177.04|178.87|177.37|178.99|177.49|178.36|176.86|342
1615044600000|2021-03-06 15:30:00|178.86|177.36|178.72|177.22|178.96|177.46|178.39|176.89|346
1615044900000|2021-03-06 15:35:00|178.71|177.21|179.07|177.57|179.11|177.61|178.67|177.17|356
1615045200000|2021-03-06 15:40:00|179.06|177.56|179.49|177.99|179.68|178.18|178.91|177.41|413
1615045500000|2021-03-06 15:45:00|179.5|178|179|177.5|179.53|178.03|178.96|177.46|337
1615045800000|2021-03-06 15:50:00|178.98|177.48|178.77|177.27|179.13|177.63|178.77|177.27|181
1615046100000|2021-03-06 15:55:00|178.76|177.26|177.94|176.44|178.81|177.31|177.92|176.42|406
1615046400000|2021-03-06 16:00:00|177.96|176.46|179.44|177.94|179.57|178.07|177.67|176.17|658
1615046700000|2021-03-06 16:05:00|179.45|177.95|180.12|178.62|180.17|178.67|179.44|177.94|634
1615047000000|2021-03-06 16:10:00|180.11|178.61|179.9|178.4|180.19|178.69|179.24|177.74|585
1615047300000|2021-03-06 16:15:00|179.91|178.41|180.64|179.14|180.87|179.37|179.83|178.33|656
1615047600000|2021-03-06 16:20:00|180.65|179.15|179.65|178.15|180.66|179.16|179.54|178.04|627
1615047900000|2021-03-06 16:25:00|179.64|178.14|179.7|178.2|179.86|178.36|179.51|178.01|418
1615048200000|2021-03-06 16:30:00|179.71|178.21|180.17|178.67|180.61|179.11|179.69|178.19|556
1615048500000|2021-03-06 16:35:00|180.16|178.66|179.24|177.74|180.28|178.78|179.22|177.72|549
1615048800000|2021-03-06 16:40:00|179.25|177.75|179.43|177.93|179.56|178.06|179.03|177.53|524
1615049100000|2021-03-06 16:45:00|179.41|177.91|179.63|178.13|179.94|178.44|179.39|177.89|590
1615049400000|2021-03-06 16:50:00|179.64|178.14|179.8|178.3|179.87|178.37|179.53|178.03|487
1615049700000|2021-03-06 16:55:00|179.81|178.31|179.7|178.2|179.81|178.31|179.34|177.84|411
1615050000000|2021-03-06 17:00:00|179.66|178.16|179.44|177.94|180|178.5|179.4|177.9|466
1615050300000|2021-03-06 17:05:00|179.43|177.93|179.76|178.26|179.78|178.28|179.22|177.72|407
1615050600000|2021-03-06 17:10:00|179.8|178.3|179.84|178.34|179.98|178.48|179.54|178.04|526
1615050900000|2021-03-06 17:15:00|179.85|178.35|180.45|178.95|180.48|178.98|179.85|178.35|466
1615051200000|2021-03-06 17:20:00|180.44|178.94|180.65|179.15|180.65|179.15|180.2|178.7|321
1615051500000|2021-03-06 17:25:00|180.66|179.16|182.04|180.54|182.05|180.55|180.66|179.16|580
1615051800000|2021-03-06 17:30:00|182.03|180.53|182.97|181.47|183.22|181.72|182.01|180.51|682
1615052100000|2021-03-06 17:35:00|182.96|181.46|182.42|180.92|182.97|181.47|182.16|180.66|550
1615052400000|2021-03-06 17:40:00|182.44|180.94|182.32|180.82|182.45|180.95|182.13|180.63|387
1615052700000|2021-03-06 17:45:00|182.33|180.83|181.44|179.94|182.38|180.88|181.36|179.86|487
1615053000000|2021-03-06 17:50:00|181.48|179.98|181.59|180.09|181.76|180.26|181.43|179.93|456
1615053300000|2021-03-06 17:55:00|181.6|180.1|181.93|180.43|182.23|180.73|181.45|179.95|496
1615053600000|2021-03-06 18:00:00|181.94|180.44|182.05|180.55|182.45|180.95|181.25|179.75|562
1615053900000|2021-03-06 18:05:00|182.04|180.54|182.39|180.89|182.5|181|181.9|180.4|565
1615054200000|2021-03-06 18:10:00|182.4|180.9|182.54|181.04|182.7|181.2|182.09|180.59|423
1615054500000|2021-03-06 18:15:00|182.53|181.03|181.98|180.48|182.54|181.04|181.84|180.34|393
1615054800000|2021-03-06 18:20:00|181.97|180.47|182.31|180.81|182.37|180.87|181.74|180.24|350
1615055100000|2021-03-06 18:25:00|182.29|180.79|182.37|180.87|182.37|180.87|181.99|180.49|403
1615055400000|2021-03-06 18:30:00|182.36|180.86|182.45|180.95|182.8|181.3|182.06|180.56|487
1615055700000|2021-03-06 18:35:00|182.49|180.99|182.42|180.92|182.51|181.01|182.1|180.6|409
1615056000000|2021-03-06 18:40:00|182.44|180.94|182.99|181.49|183.38|181.88|182.43|180.93|506
1615056300000|2021-03-06 18:45:00|182.98|181.48|182.43|180.93|182.99|181.49|182.26|180.76|438
1615056600000|2021-03-06 18:50:00|182.45|180.95|182.52|181.02|182.53|181.03|182.04|180.54|435
1615056900000|2021-03-06 18:55:00|182.51|181.01|182.43|180.93|182.76|181.26|182.32|180.82|448
1615057200000|2021-03-06 19:00:00|182.42|180.92|181.74|180.24|182.47|180.97|181.6|180.1|486
1615057500000|2021-03-06 19:05:00|181.76|180.26|181.69|180.19|181.87|180.37|181.45|179.95|465
1615057800000|2021-03-06 19:10:00|181.7|180.2|182.76|181.26|183.12|181.62|181.59|180.09|510
1615058100000|2021-03-06 19:15:00|182.77|181.27|182.72|181.22|182.96|181.46|182.43|180.93|456
1615058400000|2021-03-06 19:20:00|182.71|181.21|181.46|179.96|182.88|181.38|181.32|179.82|523
1615058700000|2021-03-06 19:25:00|181.45|179.95|181.7|180.2|181.78|180.28|181.32|179.82|441
1615059000000|2021-03-06 19:30:00|181.71|180.21|182.15|180.65|182.78|181.28|181.71|180.21|556
1615059300000|2021-03-06 19:35:00|182.14|180.64|181.75|180.25|182.3|180.8|181.49|179.99|491
1615059600000|2021-03-06 19:40:00|181.74|180.24|181.86|180.36|181.96|180.46|181.5|180|386
1615059900000|2021-03-06 19:45:00|181.85|180.35|182.19|180.69|182.23|180.73|181.85|180.35|470
1615060200000|2021-03-06 19:50:00|182.17|180.67|182.02|180.52|182.34|180.84|182.02|180.52|347
1615060500000|2021-03-06 19:55:00|182.01|180.51|181.78|180.28|182.1|180.6|181.77|180.27|308
1615060800000|2021-03-06 20:00:00|181.79|180.29|181.92|180.42|182.54|181.04|181.79|180.29|499
1615061100000|2021-03-06 20:05:00|181.93|180.43|181.78|180.28|182.12|180.62|181.73|180.23|422
1615061400000|2021-03-06 20:10:00|181.77|180.27|182.19|180.69|182.25|180.75|181.69|180.19|368
1615061700000|2021-03-06 20:15:00|182.2|180.7|182.72|181.22|182.73|181.23|182.19|180.69|456
1615062000000|2021-03-06 20:20:00|182.73|181.23|183.27|181.77|183.42|181.92|182.56|181.06|406
1615062300000|2021-03-06 20:25:00|183.26|181.76|181.98|180.48|183.3|181.8|181.89|180.39|468
1615062600000|2021-03-06 20:30:00|181.97|180.47|182.02|180.52|182.32|180.82|181.67|180.17|478
1615062900000|2021-03-06 20:35:00|182.01|180.51|181.73|180.23|182.15|180.65|181.57|180.07|428
1615063200000|2021-03-06 20:40:00|181.72|180.22|180.79|179.29|182.03|180.53|180.65|179.15|529
1615063500000|2021-03-06 20:45:00|180.78|179.28|180.68|179.18|181.02|179.52|180.11|178.61|544
1615063800000|2021-03-06 20:50:00|180.67|179.17|180.69|179.19|180.76|179.26|180.33|178.83|521
1615064100000|2021-03-06 20:55:00|180.71|179.21|180.87|179.37|180.97|179.47|180.58|179.08|439
1615064400000|2021-03-06 21:00:00|180.86|179.36|181.02|179.52|181.22|179.72|180.84|179.34|440
1615064700000|2021-03-06 21:05:00|181.03|179.53|180.92|179.42|181.09|179.59|180.79|179.29|444
1615065000000|2021-03-06 21:10:00|180.9|179.4|180.28|178.78|181.02|179.52|180.24|178.74|428
1615065300000|2021-03-06 21:15:00|180.27|178.77|179.94|178.44|180.51|179.01|179.8|178.3|476
1615065600000|2021-03-06 21:20:00|179.95|178.45|180.53|179.03|180.73|179.23|179.89|178.39|451
1615065900000|2021-03-06 21:25:00|180.55|179.05|180.93|179.43|180.93|179.43|180.34|178.84|417
1615066200000|2021-03-06 21:30:00|180.94|179.44|181.37|179.87|181.63|180.13|180.94|179.44|483
1615066500000|2021-03-06 21:35:00|181.36|179.86|181.2|179.7|181.48|179.98|181.13|179.63|483
1615066800000|2021-03-06 21:40:00|181.24|179.74|181.59|180.09|181.75|180.25|181.13|179.63|464
1615067100000|2021-03-06 21:45:00|181.58|180.08|181.11|179.61|181.65|180.15|180.97|179.47|517
1615067400000|2021-03-06 21:50:00|181.1|179.6|181.06|179.56|181.6|180.1|181.06|179.56|500
1615067700000|2021-03-06 21:55:00|181.07|179.57|181.21|179.71|181.29|179.79|181.07|179.57|280
1615068000000|2021-03-06 22:00:00|181.22|179.72|181.54|180.04|181.62|180.12|181.21|179.71|282
1615068300000|2021-03-06 22:05:00|181.55|180.05|181.64|180.14|182.02|180.52|181.55|180.05|294
1615068600000|2021-03-06 22:10:00|181.62|180.12|181.65|180.15|181.76|180.26|181.46|179.96|182
1615068900000|2021-03-06 22:15:00|181.64|180.14|181.63|180.13|181.75|180.25|181.33|179.83|225
1615069200000|2021-03-06 22:20:00|181.64|180.14|181.85|180.35|181.93|180.43|181.55|180.05|217
1615069500000|2021-03-06 22:25:00|181.87|180.37|182.08|180.58|182.11|180.61|181.85|180.35|177
1615069800000|2021-03-06 22:30:00|182.1|180.6|182.73|181.23|182.74|181.24|182.1|180.6|352
1615070100000|2021-03-06 22:35:00|182.72|181.22|183.25|181.75|183.25|181.75|182.66|181.16|204
1615070400000|2021-03-06 22:40:00|183.24|181.74|183.45|181.95|183.45|181.95|183.17|181.67|156
1615070700000|2021-03-06 22:45:00|183.44|181.94|183.76|182.26|184.11|182.61|183.44|181.94|301
1615071000000|2021-03-06 22:50:00|183.75|182.25|183.93|182.43|184.02|182.52|183.64|182.14|318
1615071300000|2021-03-06 22:55:00|183.94|182.44|184.06|182.56|184.18|182.68|183.86|182.36|298
1615071600000|2021-03-06 23:00:00|184.04|182.54|183.63|182.13|184.07|182.57|183.58|182.08|285
1615071900000|2021-03-06 23:05:00|183.62|182.12|183.61|182.11|183.8|182.3|183.49|181.99|384
1615072200000|2021-03-06 23:10:00|183.62|182.12|183.6|182.1|183.71|182.21|183.4|181.9|370
1615072500000|2021-03-06 23:15:00|183.61|182.11|183.97|182.47|184.01|182.51|183.61|182.11|181
1615072800000|2021-03-06 23:20:00|183.98|182.48|184.16|182.66|184.23|182.73|183.83|182.33|305
1615073100000|2021-03-06 23:25:00|184.17|182.67|184.18|182.68|184.31|182.81|184.11|182.61|377
1615073400000|2021-03-06 23:30:00|184.17|182.67|183.83|182.33|184.32|182.82|183.82|182.32|326
1615073700000|2021-03-06 23:35:00|183.82|182.32|184.65|183.15|184.66|183.16|183.82|182.32|356
1615074000000|2021-03-06 23:40:00|184.64|183.14|184.45|182.95|184.69|183.19|184.33|182.83|388
1615074300000|2021-03-06 23:45:00|184.46|182.96|183.9|182.4|184.58|183.08|183.47|181.97|404
1615074600000|2021-03-06 23:50:00|183.89|182.39|183.83|182.33|183.91|182.41|183.5|182|429
1615074900000|2021-03-06 23:55:00|183.82|182.32|183.56|182.06|183.97|182.47|183.43|181.93|405
1615075200000|2021-03-07 00:00:00|183.58|182.08|184.31|182.81|184.7|183.2|183.57|182.07|595
1615075500000|2021-03-07 00:05:00|184.29|182.79|184.06|182.56|184.57|183.07|183.8|182.3|355
1615075800000|2021-03-07 00:10:00|184.07|182.57|184.05|182.55|184.34|182.84|183.96|182.46|370
1615076100000|2021-03-07 00:15:00|184.06|182.56|184.6|183.1|184.61|183.11|183.85|182.35|444
1615076400000|2021-03-07 00:20:00|184.61|183.11|185.63|184.13|185.63|184.13|184.6|183.1|349
1615076700000|2021-03-07 00:25:00|185.64|184.14|185.5|184|185.9|184.4|185.03|183.53|470
1615077000000|2021-03-07 00:30:00|185.51|184.01|185.01|183.51|185.62|184.12|184.9|183.4|361
1615077300000|2021-03-07 00:35:00|185|183.5|185.31|183.81|185.38|183.88|184.97|183.47|343
1615077600000|2021-03-07 00:40:00|185.32|183.82|184.75|183.25|185.55|184.05|184.73|183.23|411
1615077900000|2021-03-07 00:45:00|184.76|183.26|184.93|183.43|184.95|183.45|184.52|183.02|426
1615078200000|2021-03-07 00:50:00|184.94|183.44|185.08|183.58|185.26|183.76|184.71|183.21|321
1615078500000|2021-03-07 00:55:00|185.09|183.59|185.22|183.72|185.26|183.76|184.96|183.46|307
1615078800000|2021-03-07 01:00:00|185.21|183.71|185.23|183.73|185.79|184.29|185.21|183.71|399
1615079100000|2021-03-07 01:05:00|185.21|183.71|184.82|183.32|185.44|183.94|184.69|183.19|447
1615079400000|2021-03-07 01:10:00|184.84|183.34|185.19|183.69|185.38|183.88|184.74|183.24|381
1615079700000|2021-03-07 01:15:00|185.2|183.7|184.84|183.34|185.33|183.83|184.68|183.18|455
1615080000000|2021-03-07 01:20:00|184.83|183.33|185.03|183.53|185.28|183.78|184.72|183.22|414
1615080300000|2021-03-07 01:25:00|185.04|183.54|185.19|183.69|185.24|183.74|184.9|183.4|399
1615080600000|2021-03-07 01:30:00|185.2|183.7|185.31|183.81|185.57|184.07|185.12|183.62|442
1615080900000|2021-03-07 01:35:00|185.3|183.8|186.3|184.8|186.44|184.94|185.3|183.8|422
1615081200000|2021-03-07 01:40:00|186.31|184.81|185.96|184.46|186.36|184.86|185.81|184.31|442
1615081500000|2021-03-07 01:45:00|185.97|184.47|185.2|183.7|186.07|184.57|185.16|183.66|488
1615081800000|2021-03-07 01:50:00|185.21|183.71|184.98|183.48|185.57|184.07|184.72|183.22|475
1615082100000|2021-03-07 01:55:00|184.97|183.47|184.41|182.91|185.12|183.62|184.14|182.64|548
1615082400000|2021-03-07 02:00:00|184.43|182.93|184.77|183.27|185.17|183.67|184.43|182.93|550
1615082700000|2021-03-07 02:05:00|184.78|183.28|184.64|183.14|184.98|183.48|184.63|183.13|395
1615083000000|2021-03-07 02:10:00|184.65|183.15|184.91|183.41|185.09|183.59|184.61|183.11|325
1615083300000|2021-03-07 02:15:00|184.9|183.4|185.26|183.76|185.29|183.79|184.88|183.38|277
1615083600000|2021-03-07 02:20:00|185.25|183.75|186.16|184.66|186.31|184.81|185.2|183.7|469
1615083900000|2021-03-07 02:25:00|186.15|184.65|185.58|184.08|186.19|184.69|185.55|184.05|422
1615084200000|2021-03-07 02:30:00|185.59|184.09|185.98|184.48|186.25|184.75|185.58|184.08|422
1615084500000|2021-03-07 02:35:00|185.94|184.44|186.26|184.76|186.5|185|185.93|184.43|363
1615084800000|2021-03-07 02:40:00|186.27|184.77|186.17|184.67|186.53|185.03|186.01|184.51|394
1615085100000|2021-03-07 02:45:00|186.18|184.68|185.89|184.39|186.45|184.95|185.87|184.37|369
1615085400000|2021-03-07 02:50:00|185.88|184.38|185.52|184.02|186.01|184.51|185.5|184|411
1615085700000|2021-03-07 02:55:00|185.54|184.04|185.53|184.03|185.75|184.25|185.47|183.97|314
1615086000000|2021-03-07 03:00:00|185.54|184.04|186.61|185.11|186.64|185.14|185.54|184.04|374
1615086300000|2021-03-07 03:05:00|186.62|185.12|186.6|185.1|187.39|185.89|186.52|185.02|418
1615086600000|2021-03-07 03:10:00|186.59|185.09|185.42|183.92|186.69|185.19|185.4|183.9|555
1615086900000|2021-03-07 03:15:00|185.43|183.93|186.34|184.84|186.45|184.95|185.42|183.92|452
1615087200000|2021-03-07 03:20:00|186.33|184.83|186.58|185.08|186.78|185.28|186.33|184.83|354
1615087500000|2021-03-07 03:25:00|186.56|185.06|186.71|185.21|186.85|185.35|186.26|184.76|424
1615087800000|2021-03-07 03:30:00|186.72|185.22|186.49|184.99|186.98|185.48|186.37|184.87|366
1615088100000|2021-03-07 03:35:00|186.5|185|186.33|184.83|186.61|185.11|186.33|184.83|410
1615088400000|2021-03-07 03:40:00|186.34|184.84|186.12|184.62|186.48|184.98|186.07|184.57|419
1615088700000|2021-03-07 03:45:00|186.13|184.63|185.83|184.33|186.29|184.79|185.7|184.2|371
1615089000000|2021-03-07 03:50:00|185.82|184.32|185.37|183.87|185.83|184.33|185.35|183.85|426
1615089300000|2021-03-07 03:55:00|185.36|183.86|185.26|183.76|185.38|183.88|185.03|183.53|452
1615089600000|2021-03-07 04:00:00|185.28|183.78|185.68|184.18|185.7|184.2|185.27|183.77|287
1615089900000|2021-03-07 04:05:00|185.67|184.17|185.78|184.28|185.84|184.34|185.52|184.02|290
1615090200000|2021-03-07 04:10:00|185.77|184.27|185.21|183.71|185.84|184.34|185.21|183.71|308
1615090500000|2021-03-07 04:15:00|185.19|183.69|185.72|184.22|185.72|184.22|185.19|183.69|300
1615090800000|2021-03-07 04:20:00|185.71|184.21|184.5|183|185.8|184.3|184.5|183|367
1615091100000|2021-03-07 04:25:00|184.51|183.01|184.2|182.7|184.66|183.16|184.1|182.6|394
1615091400000|2021-03-07 04:30:00|184.19|182.69|184.72|183.22|184.8|183.3|184.19|182.69|344
1615091700000|2021-03-07 04:35:00|184.73|183.23|184.7|183.2|184.89|183.39|184.4|182.9|287
1615092000000|2021-03-07 04:40:00|184.69|183.19|184.59|183.09|184.72|183.22|184.41|182.91|252
1615092300000|2021-03-07 04:45:00|184.58|183.08|184.75|183.25|184.91|183.41|184.57|183.07|300
1615092600000|2021-03-07 04:50:00|184.74|183.24|184.75|183.25|184.9|183.4|184.73|183.23|183
1615092900000|2021-03-07 04:55:00|184.77|183.27|184.66|183.16|184.91|183.41|184.66|183.16|283
1615093200000|2021-03-07 05:00:00|184.67|183.17|183.81|182.31|184.75|183.25|183.73|182.23|420
1615093500000|2021-03-07 05:05:00|183.8|182.3|183.75|182.25|183.8|182.3|183.32|181.82|467
1615093800000|2021-03-07 05:10:00|183.76|182.26|183.56|182.06|183.88|182.38|183.54|182.04|427
1615094100000|2021-03-07 05:15:00|183.57|182.07|184.04|182.54|184.18|182.68|183.57|182.07|317
1615094400000|2021-03-07 05:20:00|184.05|182.55|184.09|182.59|184.23|182.73|183.97|182.47|302
1615094700000|2021-03-07 05:25:00|184.08|182.58|183.96|182.46|184.11|182.61|183.6|182.1|248
1615095000000|2021-03-07 05:30:00|183.97|182.47|183.69|182.19|183.97|182.47|183.69|182.19|344
1615095300000|2021-03-07 05:35:00|183.68|182.18|183.98|182.48|183.99|182.49|183.1|181.6|393
1615095600000|2021-03-07 05:40:00|183.99|182.49|183.78|182.28|183.99|182.49|183.49|181.99|372
1615095900000|2021-03-07 05:45:00|183.77|182.27|183.62|182.12|183.87|182.37|183.56|182.06|274
1615096200000|2021-03-07 05:50:00|183.63|182.13|183.62|182.12|183.7|182.2|183.55|182.05|311
1615096500000|2021-03-07 05:55:00|183.63|182.13|184.13|182.63|184.17|182.67|183.62|182.12|229
1615096800000|2021-03-07 06:00:00|184.14|182.64|183.69|182.19|184.39|182.89|183.68|182.18|281
1615097100000|2021-03-07 06:05:00|183.7|182.2|183.48|181.98|183.76|182.26|183.28|181.78|369
1615097400000|2021-03-07 06:10:00|183.47|181.97|183.37|181.87|183.78|182.28|183.36|181.86|305
1615097700000|2021-03-07 06:15:00|183.36|181.86|183.4|181.9|183.53|182.03|183.12|181.62|311
1615098000000|2021-03-07 06:20:00|183.39|181.89|183.38|181.88|183.62|182.12|183.26|181.76|275
1615098300000|2021-03-07 06:25:00|183.37|181.87|183.58|182.08|183.72|182.22|183.37|181.87|269
1615098600000|2021-03-07 06:30:00|183.59|182.09|183.33|181.83|183.62|182.12|183.28|181.78|344
1615098900000|2021-03-07 06:35:00|183.34|181.84|183.37|181.87|183.54|182.04|183.29|181.79|217
1615099200000|2021-03-07 06:40:00|183.36|181.86|183.74|182.24|183.76|182.26|183.36|181.86|298
1615099500000|2021-03-07 06:45:00|183.75|182.25|184.48|182.98|184.57|183.07|183.72|182.22|407
1615099800000|2021-03-07 06:50:00|184.49|182.99|184.56|183.06|184.67|183.17|184.31|182.81|311
1615100100000|2021-03-07 06:55:00|184.55|183.05|184.5|183|184.65|183.15|184.47|182.97|256
1615100400000|2021-03-07 07:00:00|184.51|183.01|183.97|182.47|184.77|183.27|183.97|182.47|315
1615100700000|2021-03-07 07:05:00|183.96|182.46|184.46|182.96|184.46|182.96|183.91|182.41|280
1615101000000|2021-03-07 07:10:00|184.47|182.97|184.49|182.99|184.62|183.12|184.37|182.87|248
1615101300000|2021-03-07 07:15:00|184.48|182.98|184.14|182.64|184.53|183.03|184.07|182.57|223
1615101600000|2021-03-07 07:20:00|184.15|182.65|183.93|182.43|184.31|182.81|183.92|182.42|314
1615101900000|2021-03-07 07:25:00|183.94|182.44|184.93|183.43|184.93|183.43|183.94|182.44|349
1615102200000|2021-03-07 07:30:00|184.92|183.42|184.57|183.07|185.25|183.75|184.5|183|432
1615102500000|2021-03-07 07:35:00|184.58|183.08|184.82|183.32|185|183.5|184.46|182.96|365
1615102800000|2021-03-07 07:40:00|184.81|183.31|184.91|183.41|185.08|183.58|184.81|183.31|313
1615103100000|2021-03-07 07:45:00|184.9|183.4|185.53|184.03|185.53|184.03|184.9|183.4|209
1615103400000|2021-03-07 07:50:00|185.52|184.02|185.69|184.19|185.7|184.2|185.45|183.95|231
1615103700000|2021-03-07 07:55:00|185.68|184.18|186.89|185.39|187.02|185.52|185.68|184.18|493
1615104000000|2021-03-07 08:00:00|186.87|185.37|187.82|186.32|188.25|186.75|186.87|185.37|728
1615104300000|2021-03-07 08:05:00|187.83|186.33|187.9|186.4|188.68|187.18|187.74|186.24|650
1615104600000|2021-03-07 08:10:00|187.89|186.39|187.49|185.99|188.16|186.66|187.39|185.89|492
1615104900000|2021-03-07 08:15:00|187.48|185.98|188.36|186.86|188.37|186.87|187.3|185.8|515
1615105200000|2021-03-07 08:20:00|188.35|186.85|188.2|186.7|188.63|187.13|188.11|186.61|626
1615105500000|2021-03-07 08:25:00|188.21|186.71|188.33|186.83|188.48|186.98|188.1|186.6|441
1615105800000|2021-03-07 08:30:00|188.34|186.84|188.41|186.91|188.95|187.45|188.27|186.77|437
1615106100000|2021-03-07 08:35:00|188.42|186.92|188.48|186.98|188.62|187.12|188.29|186.79|423
1615106400000|2021-03-07 08:40:00|188.47|186.97|188.04|186.54|188.51|187.01|188.04|186.54|360
1615106700000|2021-03-07 08:45:00|188.05|186.55|187.66|186.16|188.06|186.56|187.58|186.08|387
1615107000000|2021-03-07 08:50:00|187.67|186.17|187.69|186.19|187.84|186.34|187.57|186.07|339
1615107300000|2021-03-07 08:55:00|187.68|186.18|187.09|185.59|187.69|186.19|186.93|185.43|390
1615107600000|2021-03-07 09:00:00|187.07|185.57|187.31|185.81|187.37|185.87|187.04|185.54|284
1615107900000|2021-03-07 09:05:00|187.32|185.82|187.34|185.84|187.59|186.09|187.26|185.76|258
1615108200000|2021-03-07 09:10:00|187.35|185.85|187.51|186.01|187.55|186.05|187.26|185.76|359
1615108500000|2021-03-07 09:15:00|187.52|186.02|187.78|186.28|187.8|186.3|187.36|185.86|404
1615108800000|2021-03-07 09:20:00|187.79|186.29|188.47|186.97|188.85|187.35|187.74|186.24|448
1615109100000|2021-03-07 09:25:00|188.48|186.98|188.17|186.67|188.53|187.03|187.95|186.45|467
1615109400000|2021-03-07 09:30:00|188.13|186.63|187.88|186.38|188.25|186.75|187.88|186.38|293
1615109700000|2021-03-07 09:35:00|187.87|186.37|188.81|187.31|188.84|187.34|187.86|186.36|429
1615110000000|2021-03-07 09:40:00|188.8|187.3|188.71|187.21|189.19|187.69|188.66|187.16|510
1615110300000|2021-03-07 09:45:00|188.72|187.22|188.23|186.73|188.72|187.22|188|186.5|470
1615110600000|2021-03-07 09:50:00|188.22|186.72|189.04|187.54|189.05|187.55|188.19|186.69|494
1615110900000|2021-03-07 09:55:00|189.03|187.53|189.64|188.14|189.65|188.15|188.82|187.32|440
1615111200000|2021-03-07 10:00:00|189.63|188.13|188.85|187.35|189.7|188.2|188.85|187.35|416
1615111500000|2021-03-07 10:05:00|188.83|187.33|189.28|187.78|189.6|188.1|188.83|187.33|437
1615111800000|2021-03-07 10:10:00|189.29|187.79|190.29|188.79|190.33|188.83|189.13|187.63|365
1615112100000|2021-03-07 10:15:00|190.28|188.78|189.9|188.4|190.31|188.81|189.86|188.36|357
1615112400000|2021-03-07 10:20:00|189.89|188.39|189.86|188.36|190.01|188.51|189.72|188.22|258
1615112700000|2021-03-07 10:25:00|189.87|188.37|189.84|188.34|190.08|188.58|189.7|188.2|432
1615113000000|2021-03-07 10:30:00|189.85|188.35|189.25|187.75|190.03|188.53|189.24|187.74|421
1615113300000|2021-03-07 10:35:00|189.33|187.83|188.96|187.46|189.48|187.98|188.94|187.44|351
1615113600000|2021-03-07 10:40:00|188.98|187.48|188.28|186.78|188.98|187.48|188.23|186.73|466
1615113900000|2021-03-07 10:45:00|188.27|186.77|188.67|187.17|188.75|187.25|188.27|186.77|362
1615114200000|2021-03-07 10:50:00|188.68|187.18|188.79|187.29|189.01|187.51|188.55|187.05|335
1615114500000|2021-03-07 10:55:00|188.8|187.3|188.7|187.2|188.86|187.36|188.53|187.03|384
1615114800000|2021-03-07 11:00:00|188.69|187.19|188.11|186.61|188.69|187.19|188.1|186.6|379
1615115100000|2021-03-07 11:05:00|188.1|186.6|188.13|186.63|188.4|186.9|187.94|186.44|480
1615115400000|2021-03-07 11:10:00|188.18|186.68|188.32|186.82|188.38|186.88|188.13|186.63|290
1615115700000|2021-03-07 11:15:00|188.33|186.83|188.34|186.84|188.43|186.93|188.1|186.6|287
1615116000000|2021-03-07 11:20:00|188.35|186.85|188.61|187.11|188.65|187.15|188.34|186.84|326
1615116300000|2021-03-07 11:25:00|188.62|187.12|188.39|186.89|188.87|187.37|188.38|186.88|400
1615116600000|2021-03-07 11:30:00|188.37|186.87|188.72|187.22|188.73|187.23|188.31|186.81|359
1615116900000|2021-03-07 11:35:00|188.71|187.21|189.26|187.76|189.32|187.82|188.71|187.21|340
1615117200000|2021-03-07 11:40:00|189.27|187.77|189.15|187.65|189.5|188|189.1|187.6|317
1615117500000|2021-03-07 11:45:00|189.17|187.67|188.3|186.8|189.25|187.75|188.3|186.8|314
1615117800000|2021-03-07 11:50:00|188.31|186.81|188.39|186.89|188.51|187.01|187.98|186.48|329
1615118100000|2021-03-07 11:55:00|188.4|186.9|188.7|187.2|188.75|187.25|188.4|186.9|202
1615118400000|2021-03-07 12:00:00|188.71|187.21|188.62|187.12|188.73|187.23|188.42|186.92|268
1615118700000|2021-03-07 12:05:00|188.63|187.13|188.28|186.78|188.99|187.49|188.17|186.67|303
1615119000000|2021-03-07 12:10:00|188.3|186.8|189.16|187.66|189.22|187.72|188.15|186.65|393
1615119300000|2021-03-07 12:15:00|189.17|187.67|188.53|187.03|189.18|187.68|188.46|186.96|411
1615119600000|2021-03-07 12:20:00|188.54|187.04|187.28|185.78|188.59|187.09|187.21|185.71|417
1615119900000|2021-03-07 12:25:00|187.26|185.76|187.69|186.19|187.73|186.23|187.26|185.76|461
1615120200000|2021-03-07 12:30:00|187.71|186.21|188.12|186.62|188.12|186.62|187.71|186.21|325
1615120500000|2021-03-07 12:35:00|188.13|186.63|188.43|186.93|188.82|187.32|188.12|186.62|386
1615120800000|2021-03-07 12:40:00|188.44|186.94|188.49|186.99|188.74|187.24|188.33|186.83|372
1615121100000|2021-03-07 12:45:00|188.48|186.98|188.03|186.53|188.48|186.98|187.76|186.26|346
1615121400000|2021-03-07 12:50:00|188.09|186.59|188.59|187.09|188.63|187.13|188.09|186.59|326
1615121700000|2021-03-07 12:55:00|188.6|187.1|188.36|186.86|188.6|187.1|188.27|186.77|190
1615122000000|2021-03-07 13:00:00|188.35|186.85|188.01|186.51|188.36|186.86|187.98|186.48|353
1615122300000|2021-03-07 13:05:00|187.99|186.49|187.89|186.39|188.04|186.54|187.79|186.29|337
1615122600000|2021-03-07 13:10:00|187.9|186.4|188.08|186.58|188.09|186.59|187.73|186.23|377
1615122900000|2021-03-07 13:15:00|188.07|186.57|187.59|186.09|188.31|186.81|187.59|186.09|332
1615123200000|2021-03-07 13:20:00|187.58|186.08|187.58|186.08|187.75|186.25|187.53|186.03|275
1615123500000|2021-03-07 13:25:00|187.59|186.09|188.09|186.59|188.16|186.66|187.59|186.09|393
1615123800000|2021-03-07 13:30:00|188.08|186.58|187.62|186.12|188.27|186.77|187.61|186.11|381
1615124100000|2021-03-07 13:35:00|187.61|186.11|187.73|186.23|187.75|186.25|187.53|186.03|226
1615124400000|2021-03-07 13:40:00|187.75|186.25|188.09|186.59|188.09|186.59|187.68|186.18|338
1615124700000|2021-03-07 13:45:00|188.08|186.58|187.9|186.4|188.11|186.61|187.65|186.15|374
1615125000000|2021-03-07 13:50:00|187.92|186.42|188.51|187.01|188.51|187.01|187.9|186.4|244
1615125300000|2021-03-07 13:55:00|188.5|187|188.57|187.07|188.88|187.38|188.44|186.94|433
1615125600000|2021-03-07 14:00:00|188.56|187.06|188.37|186.87|188.6|187.1|188.14|186.64|418
1615125900000|2021-03-07 14:05:00|188.38|186.88|190.33|188.83|190.34|188.84|188.38|186.88|596
1615126200000|2021-03-07 14:10:00|190.32|188.82|188.32|186.82|190.33|188.83|188.19|186.69|540
1615126500000|2021-03-07 14:15:00|188.34|186.84|187.12|185.62|188.5|187|187.09|185.59|642
1615126800000|2021-03-07 14:20:00|187.11|185.61|186.39|184.89|187.11|185.61|185.92|184.42|594
1615127100000|2021-03-07 14:25:00|186.38|184.88|185.97|184.47|186.38|184.88|185.14|183.64|683
1615127400000|2021-03-07 14:30:00|185.98|184.48|186.23|184.73|186.32|184.82|185.48|183.98|581
1615127700000|2021-03-07 14:35:00|186.24|184.74|185.77|184.27|186.63|185.13|185.6|184.1|577
1615128000000|2021-03-07 14:40:00|185.74|184.24|185.83|184.33|186.06|184.56|185.72|184.22|365
1615128300000|2021-03-07 14:45:00|185.82|184.32|186.12|184.62|186.35|184.85|185.82|184.32|448
1615128600000|2021-03-07 14:50:00|186.13|184.63|186.51|185.01|186.53|185.03|186.1|184.6|346
1615128900000|2021-03-07 14:55:00|186.5|185|186.46|184.96|186.5|185|186.07|184.57|421
1615129200000|2021-03-07 15:00:00|186.47|184.97|185.81|184.31|186.47|184.97|185.79|184.29|475
1615129500000|2021-03-07 15:05:00|185.82|184.32|185.95|184.45|185.99|184.49|185.4|183.9|450
1615129800000|2021-03-07 15:10:00|185.98|184.48|185.85|184.35|186|184.5|185.64|184.14|370
1615130100000|2021-03-07 15:15:00|185.84|184.34|186.59|185.09|186.85|185.35|185.74|184.24|413
1615130400000|2021-03-07 15:20:00|186.58|185.08|186.47|184.97|186.77|185.27|186.42|184.92|308
1615130700000|2021-03-07 15:25:00|186.48|184.98|186.22|184.72|186.49|184.99|186.1|184.6|378
1615131000000|2021-03-07 15:30:00|186.23|184.73|186.53|185.03|186.54|185.04|186.22|184.72|388
1615131300000|2021-03-07 15:35:00|186.54|185.04|186.38|184.88|186.65|185.15|186.37|184.87|306
1615131600000|2021-03-07 15:40:00|186.37|184.87|185.87|184.37|186.38|184.88|185.46|183.96|483
1615131900000|2021-03-07 15:45:00|185.86|184.36|186.41|184.91|186.56|185.06|185.86|184.36|518
1615132200000|2021-03-07 15:50:00|186.39|184.89|186.69|185.19|186.76|185.26|186.39|184.89|344
1615132500000|2021-03-07 15:55:00|186.68|185.18|186.55|185.05|186.68|185.18|186.28|184.78|358
1615132800000|2021-03-07 16:00:00|186.54|185.04|187.54|186.04|188.25|186.75|186.54|185.04|600
1615133100000|2021-03-07 16:05:00|187.53|186.03|187.64|186.14|187.68|186.18|187.3|185.8|468
1615133400000|2021-03-07 16:10:00|187.65|186.15|187.85|186.35|188.1|186.6|187.5|186|445
1615133700000|2021-03-07 16:15:00|187.84|186.34|187.98|186.48|188.11|186.61|187.82|186.32|476
1615134000000|2021-03-07 16:20:00|187.97|186.47|187.4|185.9|187.97|186.47|187.36|185.86|406
1615134300000|2021-03-07 16:25:00|187.42|185.92|186.95|185.45|187.51|186.01|186.91|185.41|294
1615134600000|2021-03-07 16:30:00|186.94|185.44|187.24|185.74|187.39|185.89|186.91|185.41|529
1615134900000|2021-03-07 16:35:00|187.23|185.73|187.2|185.7|187.43|185.93|187|185.5|419
1615135200000|2021-03-07 16:40:00|187.21|185.71|188.02|186.52|188.02|186.52|187.2|185.7|447
1615135500000|2021-03-07 16:45:00|188.01|186.51|188.58|187.08|188.91|187.41|187.89|186.39|535
1615135800000|2021-03-07 16:50:00|188.59|187.09|187.99|186.49|188.74|187.24|187.99|186.49|479
1615136100000|2021-03-07 16:55:00|187.98|186.48|187.58|186.08|188.04|186.54|187.5|186|481
1615136400000|2021-03-07 17:00:00|187.59|186.09|187.62|186.12|187.8|186.3|187.21|185.71|430
1615136700000|2021-03-07 17:05:00|187.61|186.11|187.51|186.01|187.64|186.14|187.43|185.93|393
1615137000000|2021-03-07 17:10:00|187.52|186.02|188.23|186.73|188.23|186.73|187.35|185.85|461
1615137300000|2021-03-07 17:15:00|188.22|186.72|188.18|186.68|188.42|186.92|188.13|186.63|324
1615137600000|2021-03-07 17:20:00|188.17|186.67|188.43|186.93|188.49|186.99|188.17|186.67|413
1615137900000|2021-03-07 17:25:00|188.42|186.92|188.96|187.46|188.96|187.46|188.31|186.81|361
1615138200000|2021-03-07 17:30:00|188.95|187.45|188.54|187.04|189.04|187.54|188.54|187.04|409
1615138500000|2021-03-07 17:35:00|188.55|187.05|188.62|187.12|188.93|187.43|188.4|186.9|405
1615138800000|2021-03-07 17:40:00|188.6|187.1|188.97|187.47|188.98|187.48|188.53|187.03|344
1615139100000|2021-03-07 17:45:00|188.96|187.46|188.73|187.23|188.96|187.46|188.61|187.11|377
1615139400000|2021-03-07 17:50:00|188.74|187.24|189.05|187.55|189.07|187.57|188.41|186.91|447
1615139700000|2021-03-07 17:55:00|189.06|187.56|189.83|188.33|189.83|188.33|188.98|187.48|410
1615140000000|2021-03-07 18:00:00|189.82|188.32|188.85|187.35|189.84|188.34|188.53|187.03|462
1615140300000|2021-03-07 18:05:00|188.87|187.37|188.69|187.19|189.22|187.72|188.69|187.19|461
1615140600000|2021-03-07 18:10:00|188.7|187.2|188.88|187.38|188.94|187.44|188.59|187.09|444
1615140900000|2021-03-07 18:15:00|188.87|187.37|188.33|186.83|188.87|187.37|188.02|186.52|347
1615141200000|2021-03-07 18:20:00|188.35|186.85|188.51|187.01|188.78|187.28|188.22|186.72|438
1615141500000|2021-03-07 18:25:00|188.5|187|188.31|186.81|188.54|187.04|187.98|186.48|412
1615141800000|2021-03-07 18:30:00|188.32|186.82|188.31|186.81|188.45|186.95|188.21|186.71|320
1615142100000|2021-03-07 18:35:00|188.3|186.8|188.24|186.74|188.49|186.99|188.21|186.71|280
1615142400000|2021-03-07 18:40:00|188.23|186.73|188.26|186.76|188.43|186.93|188.15|186.65|323
1615142700000|2021-03-07 18:45:00|188.24|186.74|187.89|186.39|188.29|186.79|187.78|186.28|372
1615143000000|2021-03-07 18:50:00|187.88|186.38|187.96|186.46|188.1|186.6|187.71|186.21|419
1615143300000|2021-03-07 18:55:00|187.95|186.45|187.84|186.34|188.04|186.54|187.71|186.21|395
1615143600000|2021-03-07 19:00:00|187.85|186.35|187.03|185.53|187.87|186.37|187.02|185.52|471
1615143900000|2021-03-07 19:05:00|187.05|185.55|187.42|185.92|187.45|185.95|186.9|185.4|508
1615144200000|2021-03-07 19:10:00|187.43|185.93|186.92|185.42|187.56|186.06|186.92|185.42|414
1615144500000|2021-03-07 19:15:00|186.93|185.43|187.2|185.7|187.25|185.75|186.67|185.17|486
1615144800000|2021-03-07 19:20:00|187.21|185.71|187.07|185.57|187.3|185.8|186.99|185.49|411
1615145100000|2021-03-07 19:25:00|187.08|185.58|187.2|185.7|187.35|185.85|186.97|185.47|372
1615145400000|2021-03-07 19:30:00|187.19|185.69|187.47|185.97|187.5|186|187.19|185.69|401
1615145700000|2021-03-07 19:35:00|187.48|185.98|187.51|186.01|187.59|186.09|187.21|185.71|349
1615146000000|2021-03-07 19:40:00|187.5|186|187.65|186.15|187.65|186.15|187.39|185.89|303
1615146300000|2021-03-07 19:45:00|187.64|186.14|187.41|185.91|187.64|186.14|187.12|185.62|275
1615146600000|2021-03-07 19:50:00|187.42|185.92|187.41|185.91|187.64|186.14|187.04|185.54|320
1615146900000|2021-03-07 19:55:00|187.42|185.92|187.67|186.17|187.79|186.29|187.37|185.87|428
1615147200000|2021-03-07 20:00:00|187.66|186.16|186.78|185.28|187.66|186.16|186.27|184.77|559
1615147500000|2021-03-07 20:05:00|186.77|185.27|185.44|183.94|186.81|185.31|185.44|183.94|575
1615147800000|2021-03-07 20:10:00|185.45|183.95|185.35|183.85|185.75|184.25|185.24|183.74|606
1615148100000|2021-03-07 20:15:00|185.36|183.86|185.77|184.27|185.83|184.33|185.29|183.79|454
1615148400000|2021-03-07 20:20:00|185.76|184.26|185.73|184.23|185.9|184.4|185.55|184.05|367
1615148700000|2021-03-07 20:25:00|185.74|184.24|185.36|183.86|185.74|184.24|185.19|183.69|458
1615149000000|2021-03-07 20:30:00|185.37|183.87|185.86|184.36|185.93|184.43|185.37|183.87|394
1615149300000|2021-03-07 20:35:00|185.83|184.33|185.77|184.27|186.21|184.71|185.74|184.24|462
1615149600000|2021-03-07 20:40:00|185.76|184.26|186.05|184.55|186.06|184.56|185.72|184.22|351
1615149900000|2021-03-07 20:45:00|186.04|184.54|186.16|184.66|186.23|184.73|185.87|184.37|329
1615150200000|2021-03-07 20:50:00|186.17|184.67|187.15|184.65|187.18|184.96|186.17|184.35|311
1615150500000|2021-03-07 20:55:00|187.14|184.64|187.1|184.6|187.27|184.77|187.08|184.58|274
1615150800000|2021-03-07 21:00:00|187.11|184.61|187.11|184.61|187.17|184.67|186.87|184.37|353
1615151100000|2021-03-07 21:05:00|187.12|184.62|187.44|184.94|187.45|184.95|187.03|184.53|270
1615151400000|2021-03-07 21:10:00|187.43|184.93|187.13|184.63|187.52|185.02|187.09|184.59|404
1615151700000|2021-03-07 21:15:00|187.12|184.62|187.47|184.97|187.47|184.97|187.12|184.62|394
1615152000000|2021-03-07 21:20:00|187.46|184.96|187.84|185.34|188.01|185.51|187.46|184.96|431
1615152300000|2021-03-07 21:25:00|187.83|185.33|187.54|185.04|188|185.5|187.52|185.02|340
1615152600000|2021-03-07 21:30:00|187.55|185.05|187.53|185.03|187.65|185.15|187.45|184.95|295
1615152900000|2021-03-07 21:35:00|187.54|185.04|188.74|186.24|188.74|186.24|187.54|185.04|336
1615153200000|2021-03-07 21:40:00|188.73|186.23|188.54|186.04|188.78|186.28|188.36|185.86|325
1615153500000|2021-03-07 21:45:00|188.53|186.03|188.27|185.77|188.74|186.24|188.23|185.73|287
1615153800000|2021-03-07 21:50:00|188.28|185.78|188.31|185.81|188.38|185.88|188.05|185.55|352
1615154100000|2021-03-07 21:55:00|188.3|185.8|188.39|185.89|188.43|185.93|188.24|185.74|255
1615154400000|2021-03-07 22:00:00|188.38|185.88|188.46|185.96|188.47|185.97|188.09|185.59|271
1615154700000|2021-03-07 22:05:00|188.45|185.95|188.38|185.88|188.45|185.95|188.25|185.75|197
1615155000000|2021-03-07 22:10:00|188.39|185.89|188.55|186.05|188.71|186.21|188.38|185.88|194
1615155300000|2021-03-07 22:15:00|188.54|186.04|188.99|186.49|189.01|186.51|188.54|186.04|125
1615155600000|2021-03-07 22:20:00|188.98|186.48|188.34|186.84|188.98|186.86|188.12|186.08|199
1615155900000|2021-03-07 22:25:00|188.35|186.85|188.91|187.41|189.01|187.51|188.29|186.79|237
1615156200000|2021-03-07 22:30:00|188.9|187.4|189.19|187.69|189.2|187.7|188.9|187.4|178
1615156500000|2021-03-07 22:35:00|189.18|187.68|189.22|187.72|189.26|187.76|188.81|187.31|298
1615156800000|2021-03-07 22:40:00|189.23|187.73|189.06|187.56|189.32|187.82|188.83|187.33|203
1615157100000|2021-03-07 22:45:00|189.05|187.55|189.08|187.58|189.16|187.66|189.05|187.55|181
1615157400000|2021-03-07 22:50:00|189.09|187.59|188.63|187.13|189.09|187.59|188.6|187.1|326
1615157700000|2021-03-07 22:55:00|188.64|187.14|188.48|186.98|188.68|187.18|188.42|186.92|281
1615158000000|2021-03-07 23:00:00|188.47|186.97|188.72|187.22|188.73|187.23|188.42|186.92|300
1615158300000|2021-03-07 23:05:00|188.73|187.23|189.47|187.97|189.48|187.98|188.7|187.2|264
1615158600000|2021-03-07 23:10:00|189.46|187.96|189.21|187.71|189.66|188.16|189.15|187.65|452
1615158900000|2021-03-07 23:15:00|189.2|187.7|189.06|187.56|189.3|187.8|188.98|187.48|289
1615159200000|2021-03-07 23:20:00|189.07|187.57|189.48|187.98|189.48|187.98|189.02|187.52|247
1615159500000|2021-03-07 23:25:00|189.51|188.01|190.1|188.6|190.21|188.71|189.5|188|460
1615159800000|2021-03-07 23:30:00|190.11|188.61|189.81|188.31|190.16|188.66|189.1|187.6|591
1615160100000|2021-03-07 23:35:00|189.8|188.3|191.82|190.32|191.89|190.39|189.71|188.21|571
1615160400000|2021-03-07 23:40:00|191.8|190.3|191.91|190.41|192.4|190.9|191.77|190.27|588
1615160700000|2021-03-07 23:45:00|191.9|190.4|192.48|190.98|192.49|190.99|191.9|190.4|553
1615161000000|2021-03-07 23:50:00|192.49|190.99|192.61|191.11|192.83|191.33|192.38|190.88|534
1615161300000|2021-03-07 23:55:00|192.6|191.1|191.5|190|192.64|191.14|191.18|189.68|658
1615161600000|2021-03-08 00:00:00|191.51|190.01|193.53|192.03|193.69|192.19|191.49|189.99|665
1615161900000|2021-03-08 00:05:00|193.54|192.04|193.2|191.7|193.66|192.16|192.43|190.93|669
1615162200000|2021-03-08 00:10:00|193.21|191.71|193.55|192.05|194.07|192.57|193.19|191.69|659
1615162500000|2021-03-08 00:15:00|193.56|192.06|193.87|192.37|193.94|192.44|193.53|192.03|635
1615162800000|2021-03-08 00:20:00|193.86|192.36|193.61|192.11|194.19|192.69|193.43|191.93|483
1615163100000|2021-03-08 00:25:00|193.6|192.1|193.76|192.26|193.81|192.31|193.31|191.81|468
1615163400000|2021-03-08 00:30:00|193.77|192.27|193.97|192.47|194.2|192.7|193.75|192.25|521
1615163700000|2021-03-08 00:35:00|193.93|192.43|194.36|192.86|194.47|192.97|193.52|192.02|516
1615164000000|2021-03-08 00:40:00|194.47|192.97|195.46|193.96|195.55|194.05|194.43|192.93|474
1615164300000|2021-03-08 00:45:00|195.47|193.97|194.7|193.2|195.48|193.98|194.19|192.69|517
1615164600000|2021-03-08 00:50:00|194.71|193.21|194.22|192.72|194.76|193.26|193.62|192.12|612
1615164900000|2021-03-08 00:55:00|194.23|192.73|194.16|192.66|194.39|192.89|193.95|192.45|551
1615165200000|2021-03-08 01:00:00|194.2|192.7|194.22|192.72|194.42|192.92|193.71|192.21|476
1615165500000|2021-03-08 01:05:00|194.23|192.73|194.68|193.18|194.87|193.37|194.22|192.72|464
1615165800000|2021-03-08 01:10:00|194.66|193.16|194.96|193.46|195.15|193.65|194.65|193.15|554
1615166100000|2021-03-08 01:15:00|194.93|193.43|194.62|193.12|195.16|193.66|194.55|193.05|481
1615166400000|2021-03-08 01:20:00|194.65|193.15|195.6|194.1|195.6|194.1|194.63|193.13|374
1615166700000|2021-03-08 01:25:00|195.59|194.09|194.82|193.32|195.92|194.42|194.68|193.18|505
1615167000000|2021-03-08 01:30:00|194.83|193.33|194.27|192.77|194.93|193.43|194.19|192.69|508
1615167300000|2021-03-08 01:35:00|194.28|192.78|194.16|192.66|194.28|192.78|193.73|192.23|495
1615167600000|2021-03-08 01:40:00|194.15|192.65|194.13|192.63|194.26|192.76|194|192.5|330
1615167900000|2021-03-08 01:45:00|194.14|192.64|194.49|192.99|194.5|193|194.08|192.58|327
1615168200000|2021-03-08 01:50:00|194.48|192.98|194.03|192.53|194.89|193.39|194.03|192.53|393
1615168500000|2021-03-08 01:55:00|194.02|192.52|193.95|192.45|194.02|192.52|193.37|191.87|384
1615168800000|2021-03-08 02:00:00|193.96|192.46|193.87|192.37|194.09|192.59|193.76|192.26|439
1615169100000|2021-03-08 02:05:00|193.88|192.38|192.29|190.79|193.88|192.38|192.26|190.76|621
1615169400000|2021-03-08 02:10:00|192.28|190.78|192.66|191.16|192.97|191.47|192.28|190.78|578
1615169700000|2021-03-08 02:15:00|192.67|191.17|192.18|190.68|192.67|191.17|191.91|190.41|416
1615170000000|2021-03-08 02:20:00|192.16|190.66|191.8|190.3|192.72|191.22|191.79|190.29|559
1615170300000|2021-03-08 02:25:00|191.81|190.31|190.67|189.17|192.07|190.57|190.62|189.12|582
1615170600000|2021-03-08 02:30:00|190.68|189.18|190.66|189.16|190.68|189.18|189.72|188.22|647
1615170900000|2021-03-08 02:35:00|190.64|189.14|189.92|188.42|191.12|189.62|189.77|188.27|673
1615171200000|2021-03-08 02:40:00|189.91|188.41|189.44|187.94|190.16|188.66|189.36|187.86|621
1615171500000|2021-03-08 02:45:00|189.45|187.95|189.52|188.02|189.77|188.27|189.37|187.87|580
1615171800000|2021-03-08 02:50:00|189.51|188.01|190.1|188.6|190.12|188.62|189.51|188.01|530
1615172100000|2021-03-08 02:55:00|190.11|188.61|190.42|188.92|190.47|188.97|190.04|188.54|481
1615172400000|2021-03-08 03:00:00|190.43|188.93|190.53|189.03|190.62|189.12|190.22|188.72|492
1615172700000|2021-03-08 03:05:00|190.52|189.02|190.44|188.94|190.88|189.38|190.42|188.92|357
1615173000000|2021-03-08 03:10:00|190.43|188.93|188.99|187.49|190.64|189.14|188.84|187.34|495
1615173300000|2021-03-08 03:15:00|188.98|187.48|189.61|188.11|189.93|188.43|188.98|187.48|547
1615173600000|2021-03-08 03:20:00|189.6|188.1|189.93|188.43|189.93|188.43|189.58|188.08|462
1615173900000|2021-03-08 03:25:00|189.94|188.44|189.19|187.69|190.56|189.06|189.18|187.68|538
1615174200000|2021-03-08 03:30:00|189.15|187.65|189.94|188.44|190.13|188.63|189.03|187.53|537
1615174500000|2021-03-08 03:35:00|189.95|188.45|189.71|188.21|190.02|188.52|189.62|188.12|372
1615174800000|2021-03-08 03:40:00|189.7|188.2|189.02|187.52|189.76|188.26|188.91|187.41|389
1615175100000|2021-03-08 03:45:00|189.01|187.51|189.46|187.96|189.74|188.24|188.88|187.38|502
1615175400000|2021-03-08 03:50:00|189.44|187.94|189.32|187.82|189.62|188.12|189.2|187.7|460
1615175700000|2021-03-08 03:55:00|189.33|187.83|189.5|188|189.54|188.04|188.88|187.38|476
1615176000000|2021-03-08 04:00:00|189.51|188.01|188.34|186.84|189.51|188.01|188.33|186.83|504
1615176300000|2021-03-08 04:05:00|188.32|186.82|189|187.5|189.01|187.51|187.86|186.36|574
1615176600000|2021-03-08 04:10:00|189.03|187.53|188.96|187.46|189.32|187.82|188.92|187.42|439
1615176900000|2021-03-08 04:15:00|188.93|187.43|188.21|186.71|188.93|187.43|188.07|186.57|610
1615177200000|2021-03-08 04:20:00|188.2|186.7|189.33|187.83|189.35|187.85|188.18|186.68|414
1615177500000|2021-03-08 04:25:00|189.34|187.84|189.75|188.25|189.97|188.47|189.33|187.83|460
1615177800000|2021-03-08 04:30:00|189.72|188.22|189.5|188|189.74|188.24|189.07|187.57|487
1615178100000|2021-03-08 04:35:00|189.49|187.99|188.73|187.23|189.53|188.03|188.58|187.08|513
1615178400000|2021-03-08 04:40:00|188.75|187.25|188.79|187.29|189.57|188.07|188.75|187.25|480
1615178700000|2021-03-08 04:45:00|188.8|187.3|188.99|187.49|189.51|188.01|188.74|187.24|529
1615179000000|2021-03-08 04:50:00|189|187.5|188.55|187.05|189|187.5|188.42|186.92|483
1615179300000|2021-03-08 04:55:00|188.57|187.07|189.29|187.79|189.37|187.87|188.52|187.02|391
1615179600000|2021-03-08 05:00:00|189.28|187.78|189.61|188.11|189.83|188.33|189.28|187.78|469
1615179900000|2021-03-08 05:05:00|189.62|188.12|190.59|189.09|190.59|189.09|189.62|188.12|440
1615180200000|2021-03-08 05:10:00|190.58|189.08|190.14|188.64|191.01|189.51|190.11|188.61|465
1615180500000|2021-03-08 05:15:00|190.13|188.63|190.63|189.13|190.77|189.27|190.13|188.63|360
1615180800000|2021-03-08 05:20:00|190.64|189.14|190.68|189.18|190.91|189.41|190.57|189.07|377
1615181100000|2021-03-08 05:25:00|190.69|189.19|190.69|189.19|190.79|189.29|190.59|189.09|321
1615181400000|2021-03-08 05:30:00|190.71|189.21|191.3|189.8|191.37|189.87|190.6|189.1|377
1615181700000|2021-03-08 05:35:00|191.31|189.81|191.18|189.68|191.63|190.13|191.17|189.67|367
1615182000000|2021-03-08 05:40:00|191.17|189.67|191.45|189.95|191.53|190.03|191.17|189.67|384
1615182300000|2021-03-08 05:45:00|191.46|189.96|192.76|191.26|192.76|191.26|191.46|189.96|419
1615182600000|2021-03-08 05:50:00|192.77|191.27|192.25|190.75|192.87|191.37|192.25|190.75|481
1615182900000|2021-03-08 05:55:00|192.26|190.76|192.09|190.59|192.37|190.87|192.02|190.52|360
1615183200000|2021-03-08 06:00:00|192.08|190.58|191.95|190.45|192.4|190.9|191.94|190.44|501
1615183500000|2021-03-08 06:05:00|191.97|190.47|191.79|190.29|192.17|190.67|191.64|190.14|479
1615183800000|2021-03-08 06:10:00|191.78|190.28|190.76|189.26|191.79|190.29|190.76|189.26|549
1615184100000|2021-03-08 06:15:00|190.81|189.31|190.54|189.04|190.99|189.49|190.39|188.89|549
1615184400000|2021-03-08 06:20:00|190.55|189.05|189.78|188.28|190.56|189.06|189.77|188.27|519
1615184700000|2021-03-08 06:25:00|189.77|188.27|190.04|188.54|190.11|188.61|189.75|188.25|457
1615185000000|2021-03-08 06:30:00|190.05|188.55|190|188.5|190.16|188.66|189.79|188.29|383
1615185300000|2021-03-08 06:35:00|190.01|188.51|189.31|187.81|190.07|188.57|189.2|187.7|443
1615185600000|2021-03-08 06:40:00|189.34|187.84|189.43|187.93|189.58|188.08|189.05|187.55|551
1615185900000|2021-03-08 06:45:00|189.44|187.94|188.7|187.2|189.44|187.94|188.69|187.19|464
1615186200000|2021-03-08 06:50:00|188.71|187.21|187.81|186.31|188.84|187.34|187.76|186.26|526
1615186500000|2021-03-08 06:55:00|187.8|186.3|188.01|186.51|188.52|187.02|187.79|186.29|502
1615186800000|2021-03-08 07:00:00|188|186.5|188.64|187.14|188.85|187.35|187.79|186.29|498
1615187100000|2021-03-08 07:05:00|188.67|187.17|187.4|185.9|188.67|187.17|187.39|185.89|535
1615187400000|2021-03-08 07:10:00|187.39|185.89|186.47|184.97|187.66|186.16|186.24|184.74|576
1615187700000|2021-03-08 07:15:00|186.46|184.96|185.58|184.08|186.54|185.04|185.53|184.03|610
1615188000000|2021-03-08 07:20:00|185.57|184.07|185.69|184.19|185.81|184.31|184.66|183.16|611
1615188300000|2021-03-08 07:25:00|185.7|184.2|185.8|184.3|186.1|184.6|185.53|184.03|587
1615188600000|2021-03-08 07:30:00|185.79|184.29|185.97|184.47|186.02|184.52|185.22|183.72|575
1615188900000|2021-03-08 07:35:00|185.95|184.45|185.65|184.15|186.11|184.61|185.51|184.01|631
1615189200000|2021-03-08 07:40:00|185.67|184.17|185.47|183.97|185.73|184.23|185.18|183.68|530
1615189500000|2021-03-08 07:45:00|185.48|183.98|186.47|184.97|186.6|185.1|185.32|183.82|554
1615189800000|2021-03-08 07:50:00|186.48|184.98|186.03|184.53|186.5|185|185.91|184.41|463
1615190100000|2021-03-08 07:55:00|186.02|184.52|185.95|184.45|186.3|184.8|185.9|184.4|449
1615190400000|2021-03-08 08:00:00|185.94|184.44|185.83|184.33|185.95|184.45|185.26|183.76|610
1615190700000|2021-03-08 08:05:00|185.82|184.32|184.87|183.37|185.93|184.43|184.86|183.36|465
1615191000000|2021-03-08 08:10:00|184.88|183.38|184.22|182.72|185.32|183.82|184.21|182.71|660
1615191300000|2021-03-08 08:15:00|184.23|182.73|183.64|182.14|184.23|182.73|183.46|181.96|647
1615191600000|2021-03-08 08:20:00|183.65|182.15|183.8|182.3|184.44|182.94|183.4|181.9|609
1615191900000|2021-03-08 08:25:00|183.81|182.31|183.76|182.26|184.06|182.56|183.18|181.68|570
1615192200000|2021-03-08 08:30:00|183.72|182.22|183.77|182.27|183.94|182.44|183.28|181.78|598
1615192500000|2021-03-08 08:35:00|183.81|182.31|183.46|181.96|184.16|182.66|183.35|181.85|424
1615192800000|2021-03-08 08:40:00|183.49|181.99|182.99|181.49|183.55|182.05|182.97|181.47|482
1615193100000|2021-03-08 08:45:00|183|181.5|182.44|180.94|183.3|181.8|182.22|180.72|503
1615193400000|2021-03-08 08:50:00|182.46|180.96|182.61|181.11|182.67|181.17|181.58|180.08|538
1615193700000|2021-03-08 08:55:00|182.62|181.12|183.24|181.74|183.33|181.83|182.42|180.92|642
1615194000000|2021-03-08 09:00:00|183.23|181.73|184.19|182.69|184.43|182.93|183.19|181.69|711
1615194300000|2021-03-08 09:05:00|184.2|182.7|183.3|181.8|184.34|182.84|183.21|181.71|625
1615194600000|2021-03-08 09:10:00|183.34|181.84|183.33|181.83|183.61|182.11|183.08|181.58|493
1615194900000|2021-03-08 09:15:00|183.34|181.84|181.79|180.29|183.5|182|181.65|180.15|506
1615195200000|2021-03-08 09:20:00|181.78|180.28|181.29|179.79|182.52|181.02|180.93|179.43|587
1615195500000|2021-03-08 09:25:00|181.28|179.78|182.32|180.82|182.49|180.99|181.28|179.78|474
1615195800000|2021-03-08 09:30:00|182.31|180.81|181.04|179.54|182.33|180.83|180.64|179.14|588
1615196100000|2021-03-08 09:35:00|181.06|179.56|181.59|180.09|181.74|180.24|180.95|179.45|551
1615196400000|2021-03-08 09:40:00|181.58|180.08|182.74|181.24|182.76|181.26|181.58|180.08|605
1615196700000|2021-03-08 09:45:00|182.73|181.23|182.26|180.76|182.92|181.42|182.26|180.76|466
1615197000000|2021-03-08 09:50:00|182.27|180.77|183.06|181.56|183.09|181.59|182.27|180.77|444
1615197300000|2021-03-08 09:55:00|183.05|181.55|183.2|181.7|183.23|181.73|182.81|181.31|367
1615197600000|2021-03-08 10:00:00|183.21|181.71|183.06|181.56|183.21|181.71|182.8|181.3|241
1615197900000|2021-03-08 10:05:00|183.03|181.53|183.16|181.66|183.61|182.11|183.03|181.53|456
1615198200000|2021-03-08 10:10:00|183.23|181.73|183.61|182.11|183.81|182.31|182.78|181.28|476
1615198500000|2021-03-08 10:15:00|183.6|182.1|184|182.5|184.25|182.75|183.55|182.05|387
1615198800000|2021-03-08 10:20:00|184.01|182.51|183.7|182.2|184.15|182.65|183.69|182.19|274
1615199100000|2021-03-08 10:25:00|183.69|182.19|184.32|182.82|184.32|182.82|183.69|182.19|414
1615199400000|2021-03-08 10:30:00|184.31|182.81|185|183.5|185.08|183.58|184.31|182.81|342
1615199700000|2021-03-08 10:35:00|185.01|183.51|185.32|183.82|185.47|183.97|184.89|183.39|497
1615200000000|2021-03-08 10:40:00|185.33|183.83|184.92|183.42|185.33|183.83|184.91|183.41|459
1615200300000|2021-03-08 10:45:00|184.93|183.43|184.82|183.32|185.13|183.63|184.64|183.14|478
1615200600000|2021-03-08 10:50:00|184.81|183.31|184.34|182.84|184.81|183.31|184.33|182.83|484
1615200900000|2021-03-08 10:55:00|184.35|182.85|184.32|182.82|184.49|182.99|184.24|182.74|361
1615201200000|2021-03-08 11:00:00|184.33|182.83|185|183.5|185.33|183.83|184.3|182.8|438
1615201500000|2021-03-08 11:05:00|185.01|183.51|184.4|182.9|185.25|183.75|184.39|182.89|371
1615201800000|2021-03-08 11:10:00|184.39|182.89|184.35|182.85|184.58|183.08|184|182.5|493
1615202100000|2021-03-08 11:15:00|184.36|182.86|184.28|182.78|184.4|182.9|184.06|182.56|371
1615202400000|2021-03-08 11:20:00|184.3|182.8|183.76|182.26|184.32|182.82|183.56|182.06|423
1615202700000|2021-03-08 11:25:00|183.75|182.25|184.01|182.51|184.29|182.79|183.74|182.24|466
1615203000000|2021-03-08 11:30:00|184|182.5|184.25|182.75|184.34|182.84|183.96|182.46|423
1615203300000|2021-03-08 11:35:00|184.24|182.74|185.09|183.59|185.5|184|184.22|182.72|551
1615203600000|2021-03-08 11:40:00|185.11|183.61|184.01|182.51|185.24|183.74|183.85|182.35|541
1615203900000|2021-03-08 11:45:00|183.98|182.48|184.75|183.25|184.85|183.35|183.68|182.18|465
1615204200000|2021-03-08 11:50:00|184.77|183.27|184.88|183.38|185.09|183.59|184.71|183.21|470
1615204500000|2021-03-08 11:55:00|184.91|183.41|185.12|183.62|185.43|183.93|184.91|183.41|634
1615204800000|2021-03-08 12:00:00|185.1|183.6|184.13|182.63|185.19|183.69|184.1|182.6|578
1615205100000|2021-03-08 12:05:00|184.12|182.62|184.69|183.19|184.92|183.42|184.1|182.6|461
1615205400000|2021-03-08 12:10:00|184.68|183.18|184.68|183.18|184.78|183.28|184.37|182.87|497
1615205700000|2021-03-08 12:15:00|184.69|183.19|184.67|183.17|185.5|184|184.58|183.08|391
1615206000000|2021-03-08 12:20:00|184.65|183.15|184.8|183.3|185.04|183.54|184.52|183.02|421
1615206300000|2021-03-08 12:25:00|184.81|183.31|184.61|183.11|185.16|183.66|184.61|183.11|497
1615206600000|2021-03-08 12:30:00|184.62|183.12|184.65|183.15|185|183.5|184.55|183.05|413
1615206900000|2021-03-08 12:35:00|184.66|183.16|184.09|182.59|184.69|183.19|183.87|182.37|504
1615207200000|2021-03-08 12:40:00|184.1|182.6|183.56|182.06|184.22|182.72|183.56|182.06|453
1615207500000|2021-03-08 12:45:00|183.57|182.07|181.85|180.35|183.62|182.12|181.84|180.34|542
1615207800000|2021-03-08 12:50:00|181.86|180.36|182.44|180.94|182.5|181|181.83|180.33|404
1615208100000|2021-03-08 12:55:00|182.45|180.95|182.75|181.25|182.88|181.38|182.24|180.74|388
1615208400000|2021-03-08 13:00:00|182.74|181.24|183.87|182.37|183.87|182.37|182.7|181.2|364
1615208700000|2021-03-08 13:05:00|183.88|182.38|183.62|182.12|184.32|182.82|183.62|182.12|592
1615209000000|2021-03-08 13:10:00|183.63|182.13|183.69|182.19|183.82|182.32|183.48|181.98|431
1615209300000|2021-03-08 13:15:00|183.7|182.2|184.57|183.07|184.65|183.15|183.65|182.15|486
1615209600000|2021-03-08 13:20:00|184.58|183.08|184.95|183.45|185.01|183.51|184.23|182.73|704
1615209900000|2021-03-08 13:25:00|184.92|183.42|184.87|183.37|185.02|183.52|184.74|183.24|486
1615210200000|2021-03-08 13:30:00|184.86|183.36|185.98|184.48|186.03|184.53|184.54|183.04|546
1615210500000|2021-03-08 13:35:00|185.97|184.47|185.84|184.34|186.12|184.62|185.8|184.3|501
1615210800000|2021-03-08 13:40:00|185.83|184.33|185.98|184.48|186.22|184.72|185.7|184.2|574
1615211100000|2021-03-08 13:45:00|185.99|184.49|185.57|184.07|186.07|184.57|185.55|184.05|429
1615211400000|2021-03-08 13:50:00|185.56|184.06|185.63|184.13|185.69|184.19|185.43|183.93|361
1615211700000|2021-03-08 13:55:00|185.65|184.15|186.05|184.55|186.15|184.65|185.55|184.05|342
1615212000000|2021-03-08 14:00:00|186.06|184.56|185.77|184.27|186.1|184.6|185.62|184.12|440
1615212300000|2021-03-08 14:05:00|185.78|184.28|185.52|184.02|185.82|184.32|185.47|183.97|319
1615212600000|2021-03-08 14:10:00|185.53|184.03|185.09|183.59|185.54|184.04|185.06|183.56|355
1615212900000|2021-03-08 14:15:00|185.1|183.6|186.09|184.59|186.09|184.59|185.09|183.59|343
1615213200000|2021-03-08 14:20:00|186.08|184.58|186.76|185.26|186.92|185.42|186.05|184.55|384
1615213500000|2021-03-08 14:25:00|186.75|185.25|186.93|185.43|187.14|185.64|186.67|185.17|386
1615213800000|2021-03-08 14:30:00|186.92|185.42|185.28|183.78|186.96|185.46|185.26|183.76|464
1615214100000|2021-03-08 14:35:00|185.27|183.77|185.32|183.82|185.35|183.85|183.83|182.33|571
1615214400000|2021-03-08 14:40:00|185.33|183.83|186.83|185.33|187.19|185.69|185.13|183.63|700
1615214700000|2021-03-08 14:45:00|186.81|185.31|186.13|184.63|187.75|186.25|186.13|184.63|760
1615215000000|2021-03-08 14:50:00|186.14|184.64|186.15|184.65|186.46|184.96|185.71|184.21|698
1615215300000|2021-03-08 14:55:00|186.14|184.64|185.81|184.31|186.78|185.28|185.42|183.92|697
1615215600000|2021-03-08 15:00:00|185.8|184.3|185.37|183.87|186.09|184.59|184.95|183.45|650
1615215900000|2021-03-08 15:05:00|185.39|183.89|186.26|184.76|186.29|184.79|185.02|183.52|629
1615216200000|2021-03-08 15:10:00|186.29|184.79|186.21|184.71|186.42|184.92|185.77|184.27|665
1615216500000|2021-03-08 15:15:00|186.22|184.72|186.16|184.66|186.34|184.84|185.87|184.37|538
1615216800000|2021-03-08 15:20:00|186.17|184.67|186.21|184.71|186.38|184.88|185.98|184.48|467
1615217100000|2021-03-08 15:25:00|186.22|184.72|186.82|185.32|186.88|185.38|186.14|184.64|557
1615217400000|2021-03-08 15:30:00|186.83|185.33|187.37|185.87|187.46|185.96|186.72|185.22|542
1615217700000|2021-03-08 15:35:00|187.38|185.88|187.15|185.65|187.7|186.2|187.04|185.54|610
1615218000000|2021-03-08 15:40:00|187.14|185.64|187.57|186.07|187.59|186.09|187.1|185.6|586
1615218300000|2021-03-08 15:45:00|187.56|186.06|187.07|185.57|188.12|186.62|187.04|185.54|520
1615218600000|2021-03-08 15:50:00|187.08|185.58|187.01|185.51|187.54|186.04|186.96|185.46|476
1615218900000|2021-03-08 15:55:00|187.02|185.52|187.07|185.57|187.27|185.77|186.91|185.41|418
1615219200000|2021-03-08 16:00:00|187.08|185.58|186.51|185.01|187.72|186.22|186.43|184.93|609
1615219500000|2021-03-08 16:05:00|186.5|185|186.45|184.95|186.84|185.34|186.42|184.92|438
1615219800000|2021-03-08 16:10:00|186.46|184.96|185.91|184.41|186.46|184.96|185.75|184.25|537
1615220100000|2021-03-08 16:15:00|185.9|184.4|186.3|184.8|186.33|184.83|185.8|184.3|497
1615220400000|2021-03-08 16:20:00|186.31|184.81|187.8|186.3|187.81|186.31|186.3|184.8|483
1615220700000|2021-03-08 16:25:00|187.81|186.31|187.01|185.51|187.81|186.31|186.87|185.37|586
1615221000000|2021-03-08 16:30:00|187|185.5|186.58|185.08|187.14|185.64|186.18|184.68|592
1615221300000|2021-03-08 16:35:00|186.59|185.09|186.18|184.68|186.59|185.09|186.04|184.54|520
1615221600000|2021-03-08 16:40:00|186.19|184.69|185.62|184.12|186.25|184.75|185.62|184.12|491
1615221900000|2021-03-08 16:45:00|185.63|184.13|185.91|184.41|186.02|184.52|185.63|184.13|442
1615222200000|2021-03-08 16:50:00|185.9|184.4|185.56|184.06|185.91|184.41|185.35|183.85|496
1615222500000|2021-03-08 16:55:00|185.55|184.05|185.5|184|186.09|184.59|185.44|183.94|435
1615222800000|2021-03-08 17:00:00|185.51|184.01|185.59|184.09|185.73|184.23|185.44|183.94|391
1615223100000|2021-03-08 17:05:00|185.58|184.08|185.91|184.41|185.98|184.48|185.51|184.01|401
1615223400000|2021-03-08 17:10:00|185.9|184.4|185.61|184.11|185.92|184.42|185.46|183.96|354
1615223700000|2021-03-08 17:15:00|185.59|184.09|185.35|183.85|185.78|184.28|185.34|183.84|462
1615224000000|2021-03-08 17:20:00|185.36|183.86|185.79|184.29|185.82|184.32|185.28|183.78|467
1615224300000|2021-03-08 17:25:00|185.78|184.28|186.12|184.62|186.25|184.75|185.69|184.19|469
1615224600000|2021-03-08 17:30:00|186.13|184.63|185.95|184.45|186.16|184.66|185.53|184.03|421
1615224900000|2021-03-08 17:35:00|185.94|184.44|185.82|184.32|186.07|184.57|185.49|183.99|408
1615225200000|2021-03-08 17:40:00|185.8|184.3|186.08|184.58|186.21|184.71|185.73|184.23|499
1615225500000|2021-03-08 17:45:00|186.09|184.59|186.26|184.76|186.36|184.86|186|184.5|420
1615225800000|2021-03-08 17:50:00|186.25|184.75|186.04|184.54|186.32|184.82|186.01|184.51|389
1615226100000|2021-03-08 17:55:00|186.05|184.55|186.23|184.73|186.24|184.74|185.97|184.47|467
1615226400000|2021-03-08 18:00:00|186.24|184.74|186.18|184.68|186.65|185.15|186.18|184.68|425
1615226700000|2021-03-08 18:05:00|186.17|184.67|186.15|184.65|186.27|184.77|186.01|184.51|390
1615227000000|2021-03-08 18:10:00|186.16|184.66|186.38|184.88|186.49|184.99|186.14|184.64|432
1615227300000|2021-03-08 18:15:00|186.37|184.87|186.97|185.47|187.19|185.69|186.37|184.87|367
1615227600000|2021-03-08 18:20:00|186.96|185.46|187.06|185.56|187.24|185.74|186.81|185.31|469
1615227900000|2021-03-08 18:25:00|187.08|185.58|187.08|185.58|187.1|185.6|186.91|185.41|486
1615228200000|2021-03-08 18:30:00|187.07|185.57|186.96|185.46|187.14|185.64|186.79|185.29|399
1615228500000|2021-03-08 18:35:00|186.97|185.47|186.62|185.12|187.04|185.54|186.55|185.05|366
1615228800000|2021-03-08 18:40:00|186.6|185.1|186.47|184.97|186.65|185.15|186.35|184.85|462
1615229100000|2021-03-08 18:45:00|186.46|184.96|186.75|185.25|186.99|185.49|186.34|184.84|390
1615229400000|2021-03-08 18:50:00|186.76|185.26|186.43|184.93|186.82|185.32|186.4|184.9|399
1615229700000|2021-03-08 18:55:00|186.44|184.94|186.36|184.86|186.46|184.96|186.29|184.79|417
1615230000000|2021-03-08 19:00:00|186.37|184.87|186.77|185.27|187.15|185.65|186.35|184.85|399
1615230300000|2021-03-08 19:05:00|186.78|185.28|186.97|185.47|187.05|185.55|186.45|184.95|410
1615230600000|2021-03-08 19:10:00|186.96|185.46|187.42|185.92|187.46|185.96|186.84|185.34|313
1615230900000|2021-03-08 19:15:00|187.43|185.93|187.63|186.13|187.71|186.21|187.4|185.9|501
1615231200000|2021-03-08 19:20:00|187.59|186.09|187.37|185.87|187.65|186.15|187.33|185.83|455
1615231500000|2021-03-08 19:25:00|187.36|185.86|187.7|186.2|187.7|186.2|187.36|185.86|337
1615231800000|2021-03-08 19:30:00|187.69|186.19|188.29|186.79|188.55|187.05|187.62|186.12|525
1615232100000|2021-03-08 19:35:00|188.28|186.78|188.08|186.58|188.42|186.92|188.06|186.56|461
1615232400000|2021-03-08 19:40:00|188.09|186.59|188.48|186.98|188.55|187.05|188.09|186.59|360
1615232700000|2021-03-08 19:45:00|188.49|186.99|188.33|186.83|188.5|187|188.2|186.7|439
1615233000000|2021-03-08 19:50:00|188.34|186.84|188.31|186.81|188.42|186.92|188.06|186.56|373
1615233300000|2021-03-08 19:55:00|188.3|186.8|188.52|187.02|188.65|187.15|188.15|186.65|355
1615233600000|2021-03-08 20:00:00|188.51|187.01|187.51|186.01|188.7|187.2|187.47|185.97|464
1615233900000|2021-03-08 20:05:00|187.52|186.02|187.72|186.22|187.94|186.44|187.51|186.01|403
1615234200000|2021-03-08 20:10:00|187.71|186.21|188.06|186.56|188.09|186.59|187.52|186.02|443
1615234500000|2021-03-08 20:15:00|188.05|186.55|187.4|185.9|188.05|186.55|187.26|185.76|390
1615234800000|2021-03-08 20:20:00|187.39|185.89|187.83|186.33|187.83|186.33|187.36|185.86|460
1615235100000|2021-03-08 20:25:00|187.84|186.34|187.88|186.38|188.15|186.65|187.84|186.34|436
1615235400000|2021-03-08 20:30:00|187.87|186.37|187.94|186.44|188.14|186.64|187.83|186.33|402
1615235700000|2021-03-08 20:35:00|187.95|186.45|188.22|186.72|188.28|186.78|187.8|186.3|422
1615236000000|2021-03-08 20:40:00|188.24|186.74|189.08|187.58|189.13|187.63|188.16|186.66|470
1615236300000|2021-03-08 20:45:00|189.1|187.6|188.78|187.28|189.19|187.69|188.14|186.64|555
1615236600000|2021-03-08 20:50:00|188.79|187.29|188|186.5|189.06|187.56|188|186.5|435
1615236900000|2021-03-08 20:55:00|187.99|186.49|188.15|186.65|188.42|186.92|187.94|186.44|438
1615237200000|2021-03-08 21:00:00|188.18|186.68|188.68|187.18|188.92|187.42|188.18|186.68|406
1615237500000|2021-03-08 21:05:00|188.69|187.19|188.12|186.62|188.69|187.19|188|186.5|486
1615237800000|2021-03-08 21:10:00|188.13|186.63|188.71|187.21|188.82|187.32|188.03|186.53|473
1615238100000|2021-03-08 21:15:00|188.72|187.22|188.41|186.91|188.85|187.35|188.17|186.67|435
1615238400000|2021-03-08 21:20:00|188.4|186.9|188.58|187.08|188.6|187.1|188.18|186.68|434
1615238700000|2021-03-08 21:25:00|188.59|187.09|188.04|186.54|188.59|187.09|187.98|186.48|458
1615239000000|2021-03-08 21:30:00|188.05|186.55|188.09|186.59|188.1|186.6|187.91|186.41|375
1615239300000|2021-03-08 21:35:00|188.08|186.58|187.76|186.26|188.11|186.61|187.67|186.17|328
1615239600000|2021-03-08 21:40:00|187.77|186.27|187.88|186.38|187.91|186.41|187.59|186.09|369
1615239900000|2021-03-08 21:45:00|187.89|186.39|188.66|187.16|188.75|187.25|187.89|186.39|435
1615240200000|2021-03-08 21:50:00|188.65|187.15|189.08|187.58|189.2|187.7|188.58|187.08|479
1615240500000|2021-03-08 21:55:00|189.1|187.6|189.56|188.06|189.6|188.1|188.95|187.45|466
1615240800000|2021-03-08 22:00:00|189.57|188.07|189.5|188|190.11|188.61|189.5|188|437
1615241100000|2021-03-08 22:05:00|189.51|188.01|190.09|188.59|190.11|188.61|189.38|187.88|367
1615241400000|2021-03-08 22:10:00|190.08|188.58|189.91|188.41|190.4|188.9|189.86|188.36|368
1615241700000|2021-03-08 22:15:00|189.92|188.42|190.2|188.7|190.38|188.88|189.91|188.41|300
1615242000000|2021-03-08 22:20:00|190.19|188.69|190.04|188.54|190.34|188.84|190.03|188.53|297
1615242300000|2021-03-08 22:25:00|190.01|188.51|189.21|187.71|190.02|188.52|189.08|187.58|363
1615242600000|2021-03-08 22:30:00|189.22|187.72|189.46|187.96|189.56|188.06|189.21|187.71|268
1615242900000|2021-03-08 22:35:00|189.47|187.97|189.56|188.06|189.95|188.45|189.45|187.95|435
1615243200000|2021-03-08 22:40:00|189.57|188.07|189.34|187.84|189.97|188.47|189.34|187.84|282
1615243500000|2021-03-08 22:45:00|189.32|187.82|189.5|188|189.58|188.08|189.23|187.73|294
1615243800000|2021-03-08 22:50:00|189.49|187.99|189.66|188.16|189.66|188.16|189.4|187.9|309
1615244100000|2021-03-08 22:55:00|189.65|188.15|189.55|188.05|189.65|188.15|189.41|187.91|180
1615244400000|2021-03-08 23:00:00|189.56|188.06|189.71|188.21|189.91|188.41|189.56|188.06|389
1615244700000|2021-03-08 23:05:00|189.74|188.24|190.35|188.85|190.38|188.88|189.65|188.15|306
1615245000000|2021-03-08 23:10:00|190.3|188.8|190.05|188.55|190.37|188.87|189.99|188.49|314
1615245300000|2021-03-08 23:15:00|190.06|188.56|190.23|188.73|190.24|188.74|189.83|188.33|410
1615245600000|2021-03-08 23:20:00|190.24|188.74|190.5|189|190.5|189|190.23|188.73|394
1615245900000|2021-03-08 23:25:00|190.49|188.99|190.5|189|190.61|189.11|190.37|188.87|386
1615246200000|2021-03-08 23:30:00|190.51|189.01|191.4|189.9|191.48|189.98|190.5|189|406
1615246500000|2021-03-08 23:35:00|191.39|189.89|192.24|190.74|192.38|190.88|191.34|189.84|414
1615246800000|2021-03-08 23:40:00|192.25|190.75|192.59|191.09|192.65|191.15|192.25|190.75|551
1615247100000|2021-03-08 23:45:00|192.58|191.08|192.94|191.44|192.95|191.45|192.26|190.76|493
1615247400000|2021-03-08 23:50:00|192.97|191.47|192.84|191.34|193.34|191.84|192.67|191.17|537
1615247700000|2021-03-08 23:55:00|192.83|191.33|192.57|191.07|192.99|191.49|192.32|190.82|475
1615248000000|2021-03-09 00:00:00|192.58|191.08|193.83|192.33|194.09|192.59|192.58|191.08|706
1615248300000|2021-03-09 00:05:00|193.75|192.25|192.32|190.82|193.84|192.34|192.24|190.74|446
1615248600000|2021-03-09 00:10:00|192.31|190.81|191.89|190.39|192.35|190.85|191.7|190.2|356
1615248900000|2021-03-09 00:15:00|191.87|190.37|191.61|190.11|192.16|190.66|191.56|190.06|513
1615249200000|2021-03-09 00:20:00|191.62|190.12|190.3|188.8|191.62|190.12|190.25|188.75|548
1615249500000|2021-03-09 00:25:00|190.29|188.79|190.54|189.04|190.84|189.34|190.28|188.78|484
1615249800000|2021-03-09 00:30:00|190.55|189.05|190.21|188.71|190.78|189.28|189.88|188.38|512
1615250100000|2021-03-09 00:35:00|190.2|188.7|190.62|189.12|190.68|189.18|190.15|188.65|486
1615250400000|2021-03-09 00:40:00|190.63|189.13|191.16|189.66|191.24|189.74|190.52|189.02|457
1615250700000|2021-03-09 00:45:00|191.17|189.67|191.28|189.78|191.29|189.79|191.07|189.57|389
1615251000000|2021-03-09 00:50:00|191.26|189.76|191.08|189.58|191.29|189.79|190.84|189.34|390
1615251300000|2021-03-09 00:55:00|191.09|189.59|191.58|190.08|191.61|190.11|191.04|189.54|398
1615251600000|2021-03-09 01:00:00|191.59|190.09|192.84|191.34|193.41|191.91|191.57|190.07|610
1615251900000|2021-03-09 01:05:00|192.85|191.35|192.31|190.81|193.02|191.52|192.29|190.79|407
1615252200000|2021-03-09 01:10:00|192.3|190.8|193.09|191.59|193.1|191.6|192.3|190.8|407
1615252500000|2021-03-09 01:15:00|193.1|191.6|193.43|191.93|193.65|192.15|193.1|191.6|587
1615252800000|2021-03-09 01:20:00|193.42|191.92|194.1|192.6|194.27|192.77|193.42|191.92|558
1615253100000|2021-03-09 01:25:00|194.11|192.61|194.43|192.93|194.5|193|193.91|192.41|545
1615253400000|2021-03-09 01:30:00|194.42|192.92|195.06|193.56|195.14|193.64|194.39|192.89|557
1615253700000|2021-03-09 01:35:00|195.05|193.55|194.89|193.39|195.78|194.28|194.2|192.7|634
1615254000000|2021-03-09 01:40:00|194.87|193.37|194.57|193.07|195.37|193.87|194.57|193.07|564
1615254300000|2021-03-09 01:45:00|194.58|193.08|195.33|193.83|195.67|194.17|194.19|192.69|643
1615254600000|2021-03-09 01:50:00|195.31|193.81|194.93|193.43|195.63|194.13|194.79|193.29|620
1615254900000|2021-03-09 01:55:00|195|193.5|195.42|193.92|195.53|194.03|194.94|193.44|548
1615255200000|2021-03-09 02:00:00|195.43|193.93|194.67|193.17|195.87|194.37|194.65|193.15|602
1615255500000|2021-03-09 02:05:00|194.69|193.19|194.57|193.07|194.78|193.28|194.36|192.86|600
1615255800000|2021-03-09 02:10:00|194.58|193.08|194.36|192.86|194.61|193.11|194.32|192.82|455
1615256100000|2021-03-09 02:15:00|194.38|192.88|195.64|194.14|195.64|194.14|194.38|192.88|554
1615256400000|2021-03-09 02:20:00|195.63|194.13|196.27|194.77|196.58|195.08|195.59|194.09|463
1615256700000|2021-03-09 02:25:00|196.26|194.76|197.54|196.04|197.96|196.46|196.2|194.7|497
1615257000000|2021-03-09 02:30:00|197.52|196.02|197.76|196.26|198.21|196.71|197.09|195.59|681
1615257300000|2021-03-09 02:35:00|197.75|196.25|199.45|197.95|199.47|197.97|197.4|195.9|634
1615257600000|2021-03-09 02:40:00|199.46|197.96|198.73|197.23|199.49|197.99|198.31|196.81|627
1615257900000|2021-03-09 02:45:00|198.72|197.22|198.44|196.94|199.21|197.71|198.34|196.84|528
1615258200000|2021-03-09 02:50:00|198.45|196.95|198.61|197.11|199.39|197.89|198.33|196.83|619
1615258500000|2021-03-09 02:55:00|198.62|197.12|198.3|196.8|198.8|197.3|198.2|196.7|579
1615258800000|2021-03-09 03:00:00|198.31|196.81|197.84|196.34|198.79|197.29|197.84|196.34|557
1615259100000|2021-03-09 03:05:00|197.83|196.33|197.61|196.11|197.86|196.36|197.25|195.75|490
1615259400000|2021-03-09 03:10:00|197.62|196.12|197.69|196.19|197.76|196.26|197.48|195.98|375
1615259700000|2021-03-09 03:15:00|197.7|196.2|199.51|198.01|199.52|198.02|197.7|196.2|564
1615260000000|2021-03-09 03:20:00|199.5|198|199.72|198.22|200.91|199.41|199.5|198|661
1615260300000|2021-03-09 03:25:00|199.73|198.23|200.77|199.27|201.24|199.74|199.73|198.23|623
1615260600000|2021-03-09 03:30:00|200.75|199.25|200.79|199.29|201.03|199.53|200.21|198.71|680
1615260900000|2021-03-09 03:35:00|200.81|199.31|199.87|198.37|200.96|199.46|199.08|197.58|684
1615261200000|2021-03-09 03:40:00|199.86|198.36|199.95|198.45|200.71|199.21|199.71|198.21|621
1615261500000|2021-03-09 03:45:00|199.96|198.46|199.57|198.07|200.48|198.98|199.56|198.06|641
1615261800000|2021-03-09 03:50:00|199.56|198.06|199.63|198.13|199.92|198.42|199.46|197.96|667
1615262100000|2021-03-09 03:55:00|199.62|198.12|199.57|198.07|199.74|198.24|199.13|197.63|614
1615262400000|2021-03-09 04:00:00|199.56|198.06|199.15|197.65|199.66|198.16|199.01|197.51|559
1615262700000|2021-03-09 04:05:00|199.14|197.64|197.63|196.13|199.22|197.72|197.27|195.77|605
1615263000000|2021-03-09 04:10:00|197.65|196.15|196.47|194.97|197.65|196.15|196.47|194.97|673
1615263300000|2021-03-09 04:15:00|196.44|194.94|197.74|196.24|197.93|196.43|196.38|194.88|592
1615263600000|2021-03-09 04:20:00|197.75|196.25|197.43|195.93|197.81|196.31|197.14|195.64|467
1615263900000|2021-03-09 04:25:00|197.44|195.94|198.03|196.53|198.13|196.63|197.31|195.81|516
1615264200000|2021-03-09 04:30:00|198.02|196.52|197.63|196.13|198.08|196.58|197.29|195.79|484
1615264500000|2021-03-09 04:35:00|197.64|196.14|198.06|196.56|198.06|196.56|197.22|195.72|433
1615264800000|2021-03-09 04:40:00|198.05|196.55|197.94|196.44|198.12|196.62|197.88|196.38|387
1615265100000|2021-03-09 04:45:00|197.93|196.43|198.6|197.1|199|197.5|197.92|196.42|463
1615265400000|2021-03-09 04:50:00|198.62|197.12|198.69|197.19|199.19|197.69|198.13|196.63|526
1615265700000|2021-03-09 04:55:00|198.68|197.18|197.75|196.25|198.73|197.23|197.68|196.18|443
1615266000000|2021-03-09 05:00:00|197.76|196.26|198.95|197.45|198.95|197.45|197.76|196.26|471
1615266300000|2021-03-09 05:05:00|198.96|197.46|199.34|197.84|199.6|198.1|198.82|197.32|427
1615266600000|2021-03-09 05:10:00|199.35|197.85|199.05|197.55|199.63|198.13|199.05|197.55|392
1615266900000|2021-03-09 05:15:00|199.04|197.54|199.33|197.83|199.45|197.95|198.69|197.19|480
1615267200000|2021-03-09 05:20:00|199.32|197.82|200.04|198.54|200.08|198.58|199.31|197.81|623
1615267500000|2021-03-09 05:25:00|200.03|198.53|199.62|198.12|200.04|198.54|199.58|198.08|453
1615267800000|2021-03-09 05:30:00|199.61|198.11|198.84|197.34|199.86|198.36|198.63|197.13|558
1615268100000|2021-03-09 05:35:00|198.81|197.31|198.72|197.22|199.01|197.51|198.71|197.21|444
1615268400000|2021-03-09 05:40:00|198.7|197.2|198.27|196.77|198.86|197.36|198.19|196.69|435
1615268700000|2021-03-09 05:45:00|198.28|196.78|198.2|196.7|198.47|196.97|198.17|196.67|384
1615269000000|2021-03-09 05:50:00|198.21|196.71|200.43|198.93|200.45|198.95|198.14|196.64|432
1615269300000|2021-03-09 05:55:00|200.45|198.95|201.51|200.01|201.66|200.16|200.31|198.81|598
1615269600000|2021-03-09 06:00:00|201.5|200|202.92|201.42|203.53|202.03|201.29|199.79|662
1615269900000|2021-03-09 06:05:00|202.91|201.41|203.59|202.09|204.32|202.82|202.73|201.23|690
1615270200000|2021-03-09 06:10:00|203.56|202.06|202.55|201.05|203.83|202.33|202.54|201.04|566
1615270500000|2021-03-09 06:15:00|202.54|201.04|202.63|201.13|202.65|201.15|202.04|200.54|481
1615270800000|2021-03-09 06:20:00|202.62|201.12|201.23|199.73|202.63|201.13|201.07|199.57|465
1615271100000|2021-03-09 06:25:00|201.24|199.74|200.32|198.82|201.38|199.88|200.18|198.68|476
1615271400000|2021-03-09 06:30:00|200.27|198.77|201.99|200.49|202.01|200.51|200.25|198.75|421
1615271700000|2021-03-09 06:35:00|201.92|200.42|201.02|199.52|202.02|200.52|200.82|199.32|497
1615272000000|2021-03-09 06:40:00|201.03|199.53|200.01|198.51|201.03|199.53|199.96|198.46|435
1615272300000|2021-03-09 06:45:00|200|198.5|198.89|197.39|200.13|198.63|198.39|196.89|579
1615272600000|2021-03-09 06:50:00|198.9|197.4|198.52|197.02|199.27|197.77|198.32|196.82|588
1615272900000|2021-03-09 06:55:00|198.51|197.01|198.43|196.93|198.83|197.33|198.15|196.65|512
1615273200000|2021-03-09 07:00:00|198.44|196.94|197.12|195.62|198.56|197.06|196.9|195.4|541
1615273500000|2021-03-09 07:05:00|197.18|195.68|197.22|195.72|197.42|195.92|196.31|194.81|599
1615273800000|2021-03-09 07:10:00|197.23|195.73|197.52|196.02|197.59|196.09|196.78|195.28|519
1615274100000|2021-03-09 07:15:00|197.53|196.03|197.42|195.92|197.79|196.29|197.09|195.59|499
1615274400000|2021-03-09 07:20:00|197.4|195.9|197.26|195.76|197.49|195.99|197.19|195.69|430
1615274700000|2021-03-09 07:25:00|197.27|195.77|197.31|195.81|197.36|195.86|196.8|195.3|493
1615275000000|2021-03-09 07:30:00|197.32|195.82|197.74|196.24|197.75|196.25|197.05|195.55|474
1615275300000|2021-03-09 07:35:00|197.73|196.23|197.62|196.12|198.03|196.53|197.4|195.9|481
1615275600000|2021-03-09 07:40:00|197.63|196.13|197.82|196.32|197.91|196.41|197.03|195.53|509
1615275900000|2021-03-09 07:45:00|197.8|196.3|198.89|197.39|199.11|197.61|197.8|196.3|545
1615276200000|2021-03-09 07:50:00|198.88|197.38|198.3|196.8|199.03|197.53|198.28|196.78|450
1615276500000|2021-03-09 07:55:00|198.29|196.79|197.4|195.9|198.41|196.91|197.06|195.56|549
1615276800000|2021-03-09 08:00:00|197.41|195.91|198.03|196.53|198.47|196.97|197.14|195.64|718
1615277100000|2021-03-09 08:05:00|197.98|196.48|197.78|196.28|198.28|196.78|197.73|196.23|548
1615277400000|2021-03-09 08:10:00|197.79|196.29|198.14|196.64|198.22|196.72|197.78|196.28|518
1615277700000|2021-03-09 08:15:00|198.11|196.61|198.81|197.31|198.94|197.44|197.92|196.42|482
1615278000000|2021-03-09 08:20:00|198.8|197.3|199.17|197.67|199.65|198.15|198.74|197.24|561
1615278300000|2021-03-09 08:25:00|199.19|197.69|198.59|197.09|199.55|198.05|198.59|197.09|473
1615278600000|2021-03-09 08:30:00|198.6|197.1|199.59|198.09|200.18|198.68|198.41|196.91|550
1615278900000|2021-03-09 08:35:00|199.6|198.1|199.2|197.7|200.05|198.55|199.18|197.68|520
1615279200000|2021-03-09 08:40:00|199.21|197.71|199.14|197.64|199.26|197.76|198.9|197.4|447
1615279500000|2021-03-09 08:45:00|199.15|197.65|199.36|197.86|199.92|198.42|199.14|197.64|477
1615279800000|2021-03-09 08:50:00|199.33|197.83|199.69|198.19|199.75|198.25|199.23|197.73|428
1615280100000|2021-03-09 08:55:00|199.68|198.18|200.63|199.13|200.65|199.15|199.52|198.02|486
1615280400000|2021-03-09 09:00:00|200.62|199.12|201.24|199.74|201.43|199.93|200.62|199.12|426
1615280700000|2021-03-09 09:05:00|201.23|199.73|200.76|199.26|201.27|199.77|200.64|199.14|494
1615281000000|2021-03-09 09:10:00|200.75|199.25|200.69|199.19|201.03|199.53|200.65|199.15|502
1615281300000|2021-03-09 09:15:00|200.68|199.18|200.43|198.93|200.94|199.44|199.94|198.44|506
1615281600000|2021-03-09 09:20:00|200.4|198.9|200.04|198.54|200.43|198.93|200.01|198.51|433
1615281900000|2021-03-09 09:25:00|200.05|198.55|199.45|197.95|200.05|198.55|199.31|197.81|474
1615282200000|2021-03-09 09:30:00|199.46|197.96|200.43|198.93|200.73|199.23|199.45|197.95|561
1615282500000|2021-03-09 09:35:00|200.44|198.94|200.54|199.04|200.67|199.17|200.36|198.86|517
1615282800000|2021-03-09 09:40:00|200.53|199.03|200.53|199.03|200.54|199.04|200.11|198.61|456
1615283100000|2021-03-09 09:45:00|200.54|199.04|200.14|198.64|200.57|199.07|200.14|198.64|456
1615283400000|2021-03-09 09:50:00|200.13|198.63|199.51|198.01|200.19|198.69|199.43|197.93|456
1615283700000|2021-03-09 09:55:00|199.53|198.03|199.51|198.01|200.17|198.67|199.46|197.96|499
1615284000000|2021-03-09 10:00:00|199.54|198.04|200.5|199|200.53|199.03|199.52|198.02|384
1615284300000|2021-03-09 10:05:00|200.49|198.99|200.77|199.27|201.27|199.77|200.43|198.93|627
1615284600000|2021-03-09 10:10:00|200.78|199.28|200.81|199.31|201.33|199.83|200.65|199.15|544
1615284900000|2021-03-09 10:15:00|200.82|199.32|200.31|198.81|200.95|199.45|200.31|198.81|429
1615285200000|2021-03-09 10:20:00|200.32|198.82|200.15|198.65|200.53|199.03|200.14|198.64|466
1615285500000|2021-03-09 10:25:00|200.14|198.64|199.92|198.42|200.24|198.74|199.78|198.28|361
1615285800000|2021-03-09 10:30:00|199.91|198.41|199.4|197.9|200.05|198.55|199.31|197.81|315
1615286100000|2021-03-09 10:35:00|199.39|197.89|198.91|197.41|199.4|197.9|198.21|196.71|537
1615286400000|2021-03-09 10:40:00|198.92|197.42|199.1|197.6|199.1|197.6|198.64|197.14|399
1615286700000|2021-03-09 10:45:00|199.09|197.59|199.37|197.87|199.44|197.94|199.03|197.53|380
1615287000000|2021-03-09 10:50:00|199.36|197.86|200.14|198.64|200.19|198.69|199.13|197.63|384
1615287300000|2021-03-09 10:55:00|200.13|198.63|199.5|198|200.2|198.7|199.39|197.89|431
1615287600000|2021-03-09 11:00:00|199.49|197.99|199.07|197.57|199.49|197.99|198.44|196.94|538
1615287900000|2021-03-09 11:05:00|199.08|197.58|200.92|199.42|201.32|199.82|199.07|197.57|592
1615288200000|2021-03-09 11:10:00|200.91|199.41|199.76|198.26|200.95|199.45|199.65|198.15|543
1615288500000|2021-03-09 11:15:00|199.77|198.27|200.32|198.82|200.69|199.19|199.75|198.25|425
1615288800000|2021-03-09 11:20:00|200.31|198.81|199.36|197.86|200.34|198.84|199.34|197.84|398
1615289100000|2021-03-09 11:25:00|199.35|197.85|199.55|198.05|199.63|198.13|199.2|197.7|415
1615289400000|2021-03-09 11:30:00|199.56|198.06|199.08|197.58|199.57|198.07|198.8|197.3|454
1615289700000|2021-03-09 11:35:00|199.07|197.57|200.14|198.64|200.24|198.74|199.07|197.57|348
1615290000000|2021-03-09 11:40:00|200.13|198.63|199.94|198.44|200.73|199.23|199.9|198.4|378
1615290300000|2021-03-09 11:45:00|199.93|198.43|199.84|198.34|199.95|198.45|199.31|197.81|405
1615290600000|2021-03-09 11:50:00|199.85|198.35|200.58|199.08|200.69|199.19|199.84|198.34|478
1615290900000|2021-03-09 11:55:00|200.57|199.07|200.47|198.97|200.57|199.07|200.19|198.69|434
1615291200000|2021-03-09 12:00:00|200.46|198.96|200.32|198.82|200.46|198.96|199.63|198.13|438
1615291500000|2021-03-09 12:05:00|200.33|198.83|199.56|198.06|200.44|198.94|199.43|197.93|433
1615291800000|2021-03-09 12:10:00|199.55|198.05|200.23|198.73|200.23|198.73|199.37|197.87|479
1615292100000|2021-03-09 12:15:00|200.22|198.72|199.7|198.2|200.35|198.85|199.68|198.18|396
1615292400000|2021-03-09 12:20:00|199.71|198.21|199.89|198.39|199.91|198.41|199.26|197.76|469
1615292700000|2021-03-09 12:25:00|199.88|198.38|199.7|198.2|200.18|198.68|199.44|197.94|438
1615293000000|2021-03-09 12:30:00|199.69|198.19|197.97|196.47|199.76|198.26|197.79|196.29|530
1615293300000|2021-03-09 12:35:00|197.99|196.49|198.3|196.8|198.62|197.12|197.97|196.47|586
1615293600000|2021-03-09 12:40:00|198.29|196.79|198.32|196.82|198.49|196.99|198.11|196.61|407
1615293900000|2021-03-09 12:45:00|198.33|196.83|197.64|196.14|198.33|196.83|197.64|196.14|510
1615294200000|2021-03-09 12:50:00|197.62|196.12|196.75|195.25|197.65|196.15|196.7|195.2|469
1615294500000|2021-03-09 12:55:00|196.76|195.26|197.43|195.93|197.64|196.14|196.76|195.26|472
1615294800000|2021-03-09 13:00:00|197.39|195.89|198.41|196.91|198.41|196.91|196.97|195.47|455
1615295100000|2021-03-09 13:05:00|198.42|196.92|197.86|196.36|198.89|197.39|197.86|196.36|456
1615295400000|2021-03-09 13:10:00|197.85|196.35|198.25|196.75|198.26|196.76|197.84|196.34|429
1615295700000|2021-03-09 13:15:00|198.24|196.74|199.09|197.59|199.09|197.59|198.24|196.74|347
1615296000000|2021-03-09 13:20:00|199.1|197.6|199.89|198.39|199.93|198.43|199.09|197.59|552
1615296300000|2021-03-09 13:25:00|199.9|198.4|199.78|198.28|200.3|198.8|199.77|198.27|471
1615296600000|2021-03-09 13:30:00|199.77|198.27|200.42|198.92|200.44|198.94|199.73|198.23|573
1615296900000|2021-03-09 13:35:00|200.41|198.91|200.66|199.16|200.68|199.18|200.11|198.61|733
1615297200000|2021-03-09 13:40:00|200.67|199.17|200.96|199.46|201.47|199.97|200.26|198.76|577
1615297500000|2021-03-09 13:45:00|200.97|199.47|201.34|199.84|201.71|200.21|200.95|199.45|460
1615297800000|2021-03-09 13:50:00|201.33|199.83|200.95|199.45|201.33|199.83|200.84|199.34|364
1615298100000|2021-03-09 13:55:00|200.96|199.46|201.46|199.96|201.47|199.97|200.8|199.3|551
1615298400000|2021-03-09 14:00:00|201.43|199.93|200.17|198.67|201.52|200.02|199.92|198.42|695
1615298700000|2021-03-09 14:05:00|200.18|198.68|200.99|199.49|201|199.5|200.01|198.51|525
1615299000000|2021-03-09 14:10:00|201.01|199.51|200.49|198.99|201.02|199.52|200.31|198.81|573
1615299300000|2021-03-09 14:15:00|200.5|199|199.9|198.4|200.52|199.02|199.68|198.18|480
1615299600000|2021-03-09 14:20:00|199.88|198.38|199.87|198.37|199.9|198.4|199.29|197.79|382
1615299900000|2021-03-09 14:25:00|199.86|198.36|200.2|198.7|200.49|198.99|199.45|197.95|570
1615300200000|2021-03-09 14:30:00|200.21|198.71|200.46|198.96|200.63|199.13|199.88|198.38|485
1615300500000|2021-03-09 14:35:00|200.45|198.95|200.42|198.92|200.48|198.98|199.9|198.4|453
1615300800000|2021-03-09 14:40:00|200.43|198.93|199.83|198.33|200.49|198.99|199.83|198.33|365
1615301100000|2021-03-09 14:45:00|199.84|198.34|200.28|198.78|200.3|198.8|199.76|198.26|387
1615301400000|2021-03-09 14:50:00|200.27|198.77|200.38|198.88|200.68|199.18|200.24|198.74|319
1615301700000|2021-03-09 14:55:00|200.37|198.87|199.91|198.41|200.4|198.9|199.87|198.37|321
1615302000000|2021-03-09 15:00:00|199.92|198.42|199.89|198.39|200.21|198.71|199.86|198.36|458
1615302300000|2021-03-09 15:05:00|199.91|198.41|199.71|198.21|200.11|198.61|199.7|198.2|409
1615302600000|2021-03-09 15:10:00|199.73|198.23|198.68|197.18|199.74|198.24|198.46|196.96|408
1615302900000|2021-03-09 15:15:00|198.65|197.15|199.02|197.52|199.66|198.16|198.6|197.1|476
1615303200000|2021-03-09 15:20:00|199.01|197.51|199.08|197.58|199.09|197.59|198.5|197|483
1615303500000|2021-03-09 15:25:00|199.09|197.59|199.42|197.92|199.53|198.03|198.99|197.49|444
1615303800000|2021-03-09 15:30:00|199.39|197.89|198.84|197.34|199.45|197.95|198.71|197.21|308
1615304100000|2021-03-09 15:35:00|198.83|197.33|198.66|197.16|198.86|197.36|198.48|196.98|397
1615304400000|2021-03-09 15:40:00|198.68|197.18|198.69|197.19|198.85|197.35|198.48|196.98|368
1615304700000|2021-03-09 15:45:00|198.7|197.2|199.13|197.63|199.67|198.17|198.7|197.2|407
1615305000000|2021-03-09 15:50:00|199.09|197.59|198.58|197.08|199.22|197.72|198.28|196.78|605
1615305300000|2021-03-09 15:55:00|198.59|197.09|200.68|199.18|200.68|199.18|198.5|197|508
1615305600000|2021-03-09 16:00:00|200.69|199.19|201.08|199.58|202.56|201.06|200.54|199.04|773
1615305900000|2021-03-09 16:05:00|201.03|199.53|199.63|198.13|201.15|199.65|199.63|198.13|506
1615306200000|2021-03-09 16:10:00|199.62|198.12|198.81|197.31|199.63|198.13|198.6|197.1|608
1615306500000|2021-03-09 16:15:00|198.82|197.32|200.42|198.92|200.47|198.97|198.55|197.05|592
1615306800000|2021-03-09 16:20:00|200.43|198.93|200.07|198.57|200.64|199.14|199.98|198.48|528
1615307100000|2021-03-09 16:25:00|200.09|198.59|199.52|198.02|200.14|198.64|199.27|197.77|455
1615307400000|2021-03-09 16:30:00|199.51|198.01|200.43|198.93|200.48|198.98|199.24|197.74|522
1615307700000|2021-03-09 16:35:00|200.44|198.94|200.76|199.26|201.12|199.62|200.13|198.63|529
1615308000000|2021-03-09 16:40:00|200.74|199.24|200.95|199.45|200.99|199.49|200.44|198.94|478
1615308300000|2021-03-09 16:45:00|200.94|199.44|200.49|198.99|201.58|200.08|200.49|198.99|490
1615308600000|2021-03-09 16:50:00|200.48|198.98|200.18|198.68|200.55|199.05|200.03|198.53|411
1615308900000|2021-03-09 16:55:00|200.17|198.67|199.87|198.37|200.43|198.93|199.84|198.34|397
1615309200000|2021-03-09 17:00:00|199.89|198.39|200.41|198.91|200.42|198.92|199.19|197.69|514
1615309500000|2021-03-09 17:05:00|200.44|198.94|201.04|199.54|201.05|199.55|200.31|198.81|521
1615309800000|2021-03-09 17:10:00|201.05|199.55|200.42|198.92|201.07|199.57|200.36|198.86|480
1615310100000|2021-03-09 17:15:00|200.46|198.96|200.16|198.66|200.69|199.19|200.16|198.66|449
1615310400000|2021-03-09 17:20:00|200.17|198.67|200.08|198.58|200.27|198.77|199.83|198.33|425
1615310700000|2021-03-09 17:25:00|200.06|198.56|200.22|198.72|200.23|198.73|199.91|198.41|431
1615311000000|2021-03-09 17:30:00|200.21|198.71|198.92|197.42|200.25|198.75|198.92|197.42|429
1615311300000|2021-03-09 17:35:00|198.93|197.43|198.92|197.42|199.48|197.98|198.84|197.34|510
1615311600000|2021-03-09 17:40:00|198.91|197.41|199.23|197.73|199.38|197.88|198.88|197.38|456
1615311900000|2021-03-09 17:45:00|199.22|197.72|198.85|197.35|199.4|197.9|198.84|197.34|416
1615312200000|2021-03-09 17:50:00|198.84|197.34|198.96|197.46|199.15|197.65|198.84|197.34|448
1615312500000|2021-03-09 17:55:00|198.97|197.47|198.45|196.95|199.07|197.57|198.26|196.76|439
1615312800000|2021-03-09 18:00:00|198.44|196.94|198.71|197.21|198.94|197.44|197.77|196.27|575
1615313100000|2021-03-09 18:05:00|198.72|197.22|198.59|197.09|199.41|197.91|198.51|197.01|494
1615313400000|2021-03-09 18:10:00|198.58|197.08|198.59|197.09|198.95|197.45|198.58|197.08|392
1615313700000|2021-03-09 18:15:00|198.58|197.08|199|197.5|199.08|197.58|198.42|196.92|457
1615314000000|2021-03-09 18:20:00|199.05|197.55|198.17|196.67|199.08|197.58|198.09|196.59|499
1615314300000|2021-03-09 18:25:00|198.16|196.66|198.72|197.22|198.88|197.38|198.16|196.66|499
1615314600000|2021-03-09 18:30:00|198.68|197.18|198.96|197.46|199.08|197.58|198.65|197.15|373
1615314900000|2021-03-09 18:35:00|198.95|197.45|198.47|196.97|198.97|197.47|198.26|196.76|421
1615315200000|2021-03-09 18:40:00|198.44|196.94|198.38|196.88|198.74|197.24|198.14|196.64|477
1615315500000|2021-03-09 18:45:00|198.36|196.86|197.46|195.96|198.39|196.89|197.44|195.94|404
1615315800000|2021-03-09 18:50:00|197.45|195.95|198.46|196.96|198.84|197.34|197.45|195.95|521
1615316100000|2021-03-09 18:55:00|198.47|196.97|197.9|196.4|198.78|197.28|197.74|196.24|532
1615316400000|2021-03-09 19:00:00|197.91|196.41|198.29|196.79|198.39|196.89|197.73|196.23|511
1615316700000|2021-03-09 19:05:00|198.27|196.77|197.85|196.35|198.27|196.77|197.69|196.19|429
1615317000000|2021-03-09 19:10:00|197.83|196.33|198.05|196.55|198.33|196.83|197.79|196.29|444
1615317300000|2021-03-09 19:15:00|198.04|196.54|198.43|196.93|198.62|197.12|197.97|196.47|394
1615317600000|2021-03-09 19:20:00|198.4|196.9|199.38|197.88|199.66|198.16|198.26|196.76|457
1615317900000|2021-03-09 19:25:00|199.37|197.87|198.67|197.17|199.4|197.9|198.55|197.05|389
1615318200000|2021-03-09 19:30:00|198.65|197.15|198.16|196.66|198.85|197.35|198.16|196.66|421
1615318500000|2021-03-09 19:35:00|198.17|196.67|198.39|196.89|198.87|197.37|197.98|196.48|551
1615318800000|2021-03-09 19:40:00|198.38|196.88|199.18|197.68|199.19|197.69|198.35|196.85|519
1615319100000|2021-03-09 19:45:00|199.17|197.67|198.65|197.15|199.3|197.8|198.64|197.14|493
1615319400000|2021-03-09 19:50:00|198.64|197.14|199.07|197.57|199.19|197.69|198.59|197.09|497
1615319700000|2021-03-09 19:55:00|199.08|197.58|198.93|197.43|199.13|197.63|198.83|197.33|388
1615320000000|2021-03-09 20:00:00|198.94|197.44|199.22|197.72|199.64|198.14|198.82|197.32|421
1615320300000|2021-03-09 20:05:00|199.23|197.73|199.74|198.24|199.81|198.31|199.1|197.6|317
1615320600000|2021-03-09 20:10:00|199.75|198.25|199.55|198.05|199.78|198.28|199.4|197.9|336
1615320900000|2021-03-09 20:15:00|199.56|198.06|199.68|198.18|199.75|198.25|199.37|197.87|345
1615321200000|2021-03-09 20:20:00|199.66|198.16|199.89|198.39|200.06|198.56|199.56|198.06|368
1615321500000|2021-03-09 20:25:00|199.9|198.4|200.59|199.09|200.62|199.12|199.84|198.34|479
1615321800000|2021-03-09 20:30:00|200.6|199.1|200.59|199.09|200.82|199.32|200.41|198.91|428
1615322100000|2021-03-09 20:35:00|200.58|199.08|200.5|199|200.58|199.08|200.22|198.72|404
1615322400000|2021-03-09 20:40:00|200.49|198.99|199.99|198.49|200.49|198.99|199.92|198.42|407
1615322700000|2021-03-09 20:45:00|200|198.5|200.01|198.51|200.22|198.72|199.87|198.37|476
1615323000000|2021-03-09 20:50:00|200|198.5|200.08|198.58|200.1|198.6|199.51|198.01|528
1615323300000|2021-03-09 20:55:00|200.07|198.57|199.93|198.43|200.18|198.68|199.87|198.37|441
1615323600000|2021-03-09 21:00:00|199.94|198.44|199.76|198.26|200.07|198.57|199.71|198.21|400
1615323900000|2021-03-09 21:05:00|199.77|198.27|199.21|197.71|199.97|198.47|199.18|197.68|334
1615324200000|2021-03-09 21:10:00|199.2|197.7|199.44|197.94|199.65|198.15|199.07|197.57|402
1615324500000|2021-03-09 21:15:00|199.45|197.95|199.52|198.02|199.77|198.27|199.42|197.92|416
1615324800000|2021-03-09 21:20:00|199.53|198.03|199.96|198.46|200.24|198.74|199.46|197.96|410
1615325100000|2021-03-09 21:25:00|199.95|198.45|199.48|197.98|199.95|198.45|199.34|197.84|391
1615325400000|2021-03-09 21:30:00|199.47|197.97|198.85|197.35|199.47|197.97|198.74|197.24|397
1615325700000|2021-03-09 21:35:00|198.84|197.34|200.03|198.53|200.04|198.54|198.8|197.3|460
1615326000000|2021-03-09 21:40:00|200.02|198.52|200.5|199|200.53|199.03|199.92|198.42|424
1615326300000|2021-03-09 21:45:00|200.49|198.99|201.1|199.6|201.15|199.65|200.49|198.99|440
1615326600000|2021-03-09 21:50:00|201.09|199.59|200.38|198.88|201.09|199.59|200.2|198.7|466
1615326900000|2021-03-09 21:55:00|200.39|198.89|200.01|198.51|200.39|198.89|199.74|198.24|464
1615327200000|2021-03-09 22:00:00|200|198.5|200.41|198.91|200.99|199.49|199.93|198.43|437
1615327500000|2021-03-09 22:05:00|200.4|198.9|201.11|199.61|201.35|199.85|200.39|198.89|411
1615327800000|2021-03-09 22:10:00|201.1|199.6|201.86|200.36|202.14|200.64|201.1|199.6|499
1615328100000|2021-03-09 22:15:00|201.85|200.35|201.63|200.13|201.86|200.36|201.05|199.55|390
1615328400000|2021-03-09 22:20:00|201.61|200.11|202.17|200.67|202.21|200.71|201.61|200.11|323
1615328700000|2021-03-09 22:25:00|202.16|200.66|201.58|200.08|202.34|200.84|201.55|200.05|424
1615329000000|2021-03-09 22:30:00|201.55|200.05|201.54|200.04|201.58|200.08|201.25|199.75|271
1615329300000|2021-03-09 22:35:00|201.53|200.03|202.31|200.81|202.75|201.25|201.53|200.03|410
1615329600000|2021-03-09 22:40:00|202.29|200.79|203.62|202.12|203.65|202.15|202.29|200.79|429
1615329900000|2021-03-09 22:45:00|203.61|202.11|203.99|202.49|204.02|202.52|203.48|201.98|409
1615330200000|2021-03-09 22:50:00|204.02|202.52|205.61|204.11|205.73|204.23|203.98|202.48|457
1615330500000|2021-03-09 22:55:00|205.6|204.1|205.31|203.81|205.7|204.2|204.42|202.92|568
1615330800000|2021-03-09 23:00:00|205.32|203.82|204.55|203.05|205.39|203.89|203.91|202.41|648
1615331100000|2021-03-09 23:05:00|204.57|203.07|203.96|202.46|204.66|203.16|203.88|202.38|507
1615331400000|2021-03-09 23:10:00|203.97|202.47|204.51|203.01|204.67|203.17|203.91|202.41|509
1615331700000|2021-03-09 23:15:00|204.49|202.99|204.12|202.62|204.51|203.01|204|202.5|489
1615332000000|2021-03-09 23:20:00|204.13|202.63|204.11|202.61|204.5|203|203.94|202.44|547
1615332300000|2021-03-09 23:25:00|204.09|202.59|204.66|203.16|205.05|203.55|204.01|202.51|556
1615332600000|2021-03-09 23:30:00|204.64|203.14|203.49|201.99|204.72|203.22|203.45|201.95|619
1615332900000|2021-03-09 23:35:00|203.48|201.98|203.8|202.3|204.02|202.52|203.47|201.97|480
1615333200000|2021-03-09 23:40:00|203.78|202.28|203.73|202.23|203.9|202.4|203.61|202.11|470
1615333500000|2021-03-09 23:45:00|203.72|202.22|204.22|202.72|204.27|202.77|203.56|202.06|450
1615333800000|2021-03-09 23:50:00|204.21|202.71|204.36|202.86|204.38|202.88|204.06|202.56|485
1615334100000|2021-03-09 23:55:00|204.35|202.85|204.64|203.14|204.65|203.15|204.21|202.71|562
1615334400000|2021-03-10 00:00:00|204.63|203.13|204.18|202.68|205.85|204.35|204.11|202.61|775
1615334700000|2021-03-10 00:05:00|204.17|202.67|204.19|202.69|204.85|203.35|204.05|202.55|658
1615335000000|2021-03-10 00:10:00|204.2|202.7|205.68|204.18|205.74|204.24|204.14|202.64|595
1615335300000|2021-03-10 00:15:00|205.69|204.19|207.16|205.66|207.66|206.16|205.39|203.89|716
1615335600000|2021-03-10 00:20:00|207.17|205.67|206.58|205.08|207.52|206.02|206.41|204.91|612
1615335900000|2021-03-10 00:25:00|206.55|205.05|207.21|205.71|207.55|206.05|206.55|205.05|592
1615336200000|2021-03-10 00:30:00|207.17|205.67|206.62|205.12|207.2|205.7|206.47|204.97|562
1615336500000|2021-03-10 00:35:00|206.63|205.13|207.12|205.62|207.49|205.99|206.58|205.08|523
1615336800000|2021-03-10 00:40:00|207.11|205.61|207.14|205.64|207.32|205.82|206.76|205.26|543
1615337100000|2021-03-10 00:45:00|207.15|205.65|206.32|204.82|207.21|205.71|206.31|204.81|493
1615337400000|2021-03-10 00:50:00|206.31|204.81|206.51|205.01|206.52|205.02|206.2|204.7|474
1615337700000|2021-03-10 00:55:00|206.5|205|206.49|204.99|206.56|205.06|206.3|204.8|430
1615338000000|2021-03-10 01:00:00|206.48|204.98|208.14|206.64|208.16|206.66|206.48|204.98|594
1615338300000|2021-03-10 01:05:00|208.15|206.65|207.3|205.8|208.44|206.94|207.27|205.77|635
1615338600000|2021-03-10 01:10:00|207.31|205.81|206.08|204.58|207.56|206.06|205.61|204.11|593
1615338900000|2021-03-10 01:15:00|206.07|204.57|207.68|206.18|207.7|206.2|206.01|204.51|483
1615339200000|2021-03-10 01:20:00|207.67|206.17|206.83|205.33|207.7|206.2|206.54|205.04|478
1615339500000|2021-03-10 01:25:00|206.84|205.34|205.52|204.02|207.03|205.53|205.52|204.02|475
1615339800000|2021-03-10 01:30:00|205.51|204.01|204.34|202.84|206.09|204.59|204.31|202.81|663
1615340100000|2021-03-10 01:35:00|204.33|202.83|203.35|201.85|204.97|203.47|203.35|201.85|695
1615340400000|2021-03-10 01:40:00|203.33|201.83|202.27|200.77|203.61|202.11|201.66|200.16|732
1615340700000|2021-03-10 01:45:00|202.28|200.78|201.04|199.54|202.28|200.78|200.58|199.08|779
1615341000000|2021-03-10 01:50:00|201.06|199.56|202.24|200.74|202.48|200.98|201.06|199.56|705
1615341300000|2021-03-10 01:55:00|202.23|200.73|202.54|201.04|202.74|201.24|202.07|200.57|605
1615341600000|2021-03-10 02:00:00|202.53|201.03|199.37|197.87|202.53|201.03|199.09|197.59|800
1615341900000|2021-03-10 02:05:00|199.4|197.9|197.23|195.73|200.29|198.79|196.88|195.38|824
1615342200000|2021-03-10 02:10:00|197.22|195.72|197.3|195.8|197.75|196.25|195.69|194.19|966
1615342500000|2021-03-10 02:15:00|197.31|195.81|198.5|197|198.63|197.13|197.11|195.61|838
1615342800000|2021-03-10 02:20:00|198.58|197.08|198.69|197.19|199.75|198.25|198.54|197.04|818
1615343100000|2021-03-10 02:25:00|198.74|197.24|198.33|196.83|198.99|197.49|198.04|196.54|660
1615343400000|2021-03-10 02:30:00|198.34|196.84|197.33|195.83|198.4|196.9|196.43|194.93|799
1615343700000|2021-03-10 02:35:00|197.36|195.86|197.6|196.1|198.59|197.09|197.36|195.86|656
1615344000000|2021-03-10 02:40:00|197.56|196.06|196.47|194.97|197.6|196.1|196.43|194.93|698
1615344300000|2021-03-10 02:45:00|196.44|194.94|197.71|196.21|197.74|196.24|196.3|194.8|674
1615344600000|2021-03-10 02:50:00|197.7|196.2|197.28|195.78|197.86|196.36|197.24|195.74|522
1615344900000|2021-03-10 02:55:00|197.29|195.79|197.22|195.72|197.29|195.79|196.41|194.91|570
1615345200000|2021-03-10 03:00:00|197.21|195.71|197.62|196.12|197.83|196.33|197.21|195.71|587
1615345500000|2021-03-10 03:05:00|197.63|196.13|197.13|195.63|198.13|196.63|197.12|195.62|559
1615345800000|2021-03-10 03:10:00|197.17|195.67|196.54|195.04|197.21|195.71|196.25|194.75|600
1615346100000|2021-03-10 03:15:00|196.51|195.01|195.7|194.2|196.52|195.02|195.45|193.95|608
1615346400000|2021-03-10 03:20:00|195.74|194.24|196.43|194.93|196.61|195.11|195.72|194.22|572
1615346700000|2021-03-10 03:25:00|196.44|194.94|195.6|194.1|196.97|195.47|195.6|194.1|525
1615347000000|2021-03-10 03:30:00|195.57|194.07|195.65|194.15|196.2|194.7|195.46|193.96|527
1615347300000|2021-03-10 03:35:00|195.62|194.12|195.2|193.7|196.67|195.17|195.05|193.55|629
1615347600000|2021-03-10 03:40:00|195.21|193.71|193.86|192.36|195.29|193.79|193.52|192.02|679
1615347900000|2021-03-10 03:45:00|193.88|192.38|193.29|191.79|194.32|192.82|192.34|190.84|758
1615348200000|2021-03-10 03:50:00|193.34|191.84|193.81|192.31|194.14|192.64|193.02|191.52|781
1615348500000|2021-03-10 03:55:00|193.82|192.32|194.14|192.64|194.29|192.79|193.58|192.08|606
1615348800000|2021-03-10 04:00:00|194.12|192.62|193.51|192.01|194.87|193.37|193.22|191.72|744
1615349100000|2021-03-10 04:05:00|193.5|192|194.87|193.37|195.15|193.65|192.97|191.47|690
1615349400000|2021-03-10 04:10:00|194.86|193.36|194.92|193.42|195.18|193.68|194.77|193.27|537
1615349700000|2021-03-10 04:15:00|194.89|193.39|195.34|193.84|195.59|194.09|194.76|193.26|548
1615350000000|2021-03-10 04:20:00|195.36|193.86|195.38|193.88|195.56|194.06|195.13|193.63|461
1615350300000|2021-03-10 04:25:00|195.36|193.86|194.69|193.19|195.36|193.86|194.32|192.82|534
1615350600000|2021-03-10 04:30:00|194.68|193.18|195.48|193.98|195.72|194.22|193.87|192.37|658
1615350900000|2021-03-10 04:35:00|195.47|193.97|194.47|192.97|195.47|193.97|194.32|192.82|567
1615351200000|2021-03-10 04:40:00|194.46|192.96|195.47|193.97|195.47|193.97|194.29|192.79|531
1615351500000|2021-03-10 04:45:00|195.48|193.98|195.07|193.57|195.53|194.03|194.94|193.44|545
1615351800000|2021-03-10 04:50:00|195.06|193.56|195.46|193.96|195.57|194.07|194.78|193.28|464
1615352100000|2021-03-10 04:55:00|195.47|193.97|195.66|194.16|196.03|194.53|195.27|193.77|512
1615352400000|2021-03-10 05:00:00|195.67|194.17|195.15|193.65|195.73|194.23|194.8|193.3|552
1615352700000|2021-03-10 05:05:00|195.14|193.64|193.75|192.25|195.15|193.65|193.69|192.19|526
1615353000000|2021-03-10 05:10:00|193.76|192.26|193.78|192.28|194.3|192.8|193.39|191.89|654
1615353300000|2021-03-10 05:15:00|193.77|192.27|194.95|193.45|195.35|193.85|193.75|192.25|708
1615353600000|2021-03-10 05:20:00|194.96|193.46|195.49|193.99|195.66|194.16|194.52|193.02|575
1615353900000|2021-03-10 05:25:00|195.48|193.98|195.73|194.23|196.03|194.53|195.32|193.82|550
1615354200000|2021-03-10 05:30:00|195.72|194.22|195.69|194.19|195.74|194.24|195.15|193.65|528
1615354500000|2021-03-10 05:35:00|195.7|194.2|196.38|194.88|196.38|194.88|195.7|194.2|450
1615354800000|2021-03-10 05:40:00|196.37|194.87|196.42|194.92|196.51|195.01|196.06|194.56|390
1615355100000|2021-03-10 05:45:00|196.43|194.93|196.16|194.66|196.49|194.99|196.12|194.62|359
1615355400000|2021-03-10 05:50:00|196.18|194.68|196.3|194.8|196.45|194.95|195.98|194.48|398
1615355700000|2021-03-10 05:55:00|196.29|194.79|196.58|195.08|196.72|195.22|196.27|194.77|424
1615356000000|2021-03-10 06:00:00|196.59|195.09|196.38|194.88|196.85|195.35|196.19|194.69|448
1615356300000|2021-03-10 06:05:00|196.39|194.89|196.03|194.53|196.4|194.9|195.96|194.46|331
1615356600000|2021-03-10 06:10:00|196.02|194.52|196.03|194.53|196.43|194.93|195.98|194.48|399
1615356900000|2021-03-10 06:15:00|196.02|194.52|196.21|194.71|196.28|194.78|195.98|194.48|331
1615357200000|2021-03-10 06:20:00|196.2|194.7|196.72|195.22|196.8|195.3|196.17|194.67|348
1615357500000|2021-03-10 06:25:00|196.71|195.21|197.45|195.95|197.48|195.98|196.54|195.04|441
1615357800000|2021-03-10 06:30:00|197.44|195.94|197.76|196.26|197.89|196.39|197.37|195.87|474
1615358100000|2021-03-10 06:35:00|197.75|196.25|197.64|196.14|197.77|196.27|197.38|195.88|321
1615358400000|2021-03-10 06:40:00|197.63|196.13|197.72|196.22|197.8|196.3|197.4|195.9|326
1615358700000|2021-03-10 06:45:00|197.7|196.2|198.07|196.57|198.65|197.15|197.7|196.2|389
1615359000000|2021-03-10 06:50:00|198.06|196.56|197.08|195.58|198.08|196.58|196.95|195.45|446
1615359300000|2021-03-10 06:55:00|197.09|195.59|197.73|196.23|197.76|196.26|197|195.5|400
1615359600000|2021-03-10 07:00:00|197.71|196.21|198.15|196.65|198.39|196.89|197.63|196.13|370
1615359900000|2021-03-10 07:05:00|198.16|196.66|197.98|196.48|198.23|196.73|197.87|196.37|367
1615360200000|2021-03-10 07:10:00|197.96|196.46|198.14|196.64|198.62|197.12|197.96|196.46|294
1615360500000|2021-03-10 07:15:00|198.13|196.63|198.43|196.93|198.58|197.08|198.06|196.56|421
1615360800000|2021-03-10 07:20:00|198.42|196.92|198.86|197.36|198.9|197.4|198.39|196.89|390
1615361100000|2021-03-10 07:25:00|198.84|197.34|198.76|197.26|198.97|197.47|198.59|197.09|414
1615361400000|2021-03-10 07:30:00|198.78|197.28|198.93|197.43|199.15|197.65|198.69|197.19|428
1615361700000|2021-03-10 07:35:00|198.94|197.44|198.82|197.32|199.02|197.52|198.55|197.05|360
1615362000000|2021-03-10 07:40:00|198.87|197.37|198.88|197.38|198.93|197.43|198.67|197.17|368
1615362300000|2021-03-10 07:45:00|198.87|197.37|199.04|197.54|199.06|197.56|198.62|197.12|292
1615362600000|2021-03-10 07:50:00|199.06|197.56|198.81|197.31|199.07|197.57|198.74|197.24|441
1615362900000|2021-03-10 07:55:00|198.82|197.32|198.58|197.08|199.07|197.57|198.53|197.03|324
1615363200000|2021-03-10 08:00:00|198.57|197.07|197.95|196.45|198.78|197.28|197.54|196.04|557
1615363500000|2021-03-10 08:05:00|197.94|196.44|199.68|198.18|199.69|198.19|197.93|196.43|478
1615363800000|2021-03-10 08:10:00|199.67|198.17|199.06|197.56|199.67|198.17|198.81|197.31|524
1615364100000|2021-03-10 08:15:00|199.05|197.55|199.54|198.04|199.7|198.2|199.05|197.55|463
1615364400000|2021-03-10 08:20:00|199.53|198.03|199.14|197.64|199.57|198.07|198.73|197.23|527
1615364700000|2021-03-10 08:25:00|199.15|197.65|198.62|197.12|199.15|197.65|198.62|197.12|477
1615365000000|2021-03-10 08:30:00|198.61|197.11|199.1|197.6|199.21|197.71|198.59|197.09|461
1615365300000|2021-03-10 08:35:00|199.11|197.61|198.67|197.17|199.23|197.73|198.64|197.14|334
1615365600000|2021-03-10 08:40:00|198.68|197.18|198.8|197.3|199.01|197.51|198.68|197.18|379
1615365900000|2021-03-10 08:45:00|198.79|197.29|199.37|197.87|199.45|197.95|198.77|197.27|385
1615366200000|2021-03-10 08:50:00|199.38|197.88|199.26|197.76|199.41|197.91|199.02|197.52|350
1615366500000|2021-03-10 08:55:00|199.25|197.75|199.31|197.81|199.65|198.15|199.21|197.71|327
1615366800000|2021-03-10 09:00:00|199.32|197.82|198.87|197.37|199.61|198.11|198.87|197.37|419
1615367100000|2021-03-10 09:05:00|198.86|197.36|198.76|197.26|199.04|197.54|198.62|197.12|399
1615367400000|2021-03-10 09:10:00|198.77|197.27|198.08|196.58|199|197.5|198.07|196.57|489
1615367700000|2021-03-10 09:15:00|198.07|196.57|199.01|197.51|199.22|197.72|198.06|196.56|483
1615368000000|2021-03-10 09:20:00|199|197.5|199.14|197.64|199.37|197.87|198.98|197.48|434
1615368300000|2021-03-10 09:25:00|199.19|197.69|199.72|198.22|199.81|198.31|199.19|197.69|420
1615368600000|2021-03-10 09:30:00|199.74|198.24|200.09|198.59|200.54|199.04|199.74|198.24|549
1615368900000|2021-03-10 09:35:00|200.12|198.62|201.44|199.94|201.51|200.01|199.92|198.42|553
1615369200000|2021-03-10 09:40:00|201.43|199.93|201.69|200.19|202.35|200.85|201.2|199.7|686
1615369500000|2021-03-10 09:45:00|201.67|200.17|201.05|199.55|201.77|200.27|200.99|199.49|579
1615369800000|2021-03-10 09:50:00|201.06|199.56|200.83|199.33|201.26|199.76|200.29|198.79|485
1615370100000|2021-03-10 09:55:00|200.84|199.34|200.89|199.39|201.1|199.6|200.6|199.1|378
1615370400000|2021-03-10 10:00:00|200.92|199.42|200.39|198.89|201.47|199.97|200.38|198.88|456
1615370700000|2021-03-10 10:05:00|200.38|198.88|200.35|198.85|200.47|198.97|199.98|198.48|461
1615371000000|2021-03-10 10:10:00|200.34|198.84|200.26|198.76|200.66|199.16|200.18|198.68|418
1615371300000|2021-03-10 10:15:00|200.24|198.74|200.27|198.77|200.55|199.05|199.21|197.71|591
1615371600000|2021-03-10 10:20:00|200.32|198.82|200.1|198.6|200.5|199|200.02|198.52|441
1615371900000|2021-03-10 10:25:00|200.11|198.61|199.42|197.92|200.31|198.81|198.71|197.21|559
1615372200000|2021-03-10 10:30:00|199.41|197.91|199.36|197.86|199.65|198.15|198.88|197.38|563
1615372500000|2021-03-10 10:35:00|199.37|197.87|199.52|198.02|199.9|198.4|199.26|197.76|540
1615372800000|2021-03-10 10:40:00|199.53|198.03|199.64|198.14|199.83|198.33|199.32|197.82|477
1615373100000|2021-03-10 10:45:00|199.63|198.13|200.37|198.87|200.43|198.93|199.63|198.13|400
1615373400000|2021-03-10 10:50:00|200.38|198.88|199.58|198.08|200.48|198.98|199.58|198.08|435
1615373700000|2021-03-10 10:55:00|199.57|198.07|198.77|197.27|199.57|198.07|198.42|196.92|468
1615374000000|2021-03-10 11:00:00|198.78|197.28|197.53|196.03|198.87|197.37|196.96|195.46|673
1615374300000|2021-03-10 11:05:00|197.54|196.04|198.46|196.96|198.49|196.99|197.54|196.04|615
1615374600000|2021-03-10 11:10:00|198.45|196.95|198.57|197.07|199.04|197.54|198.45|196.95|522
1615374900000|2021-03-10 11:15:00|198.61|197.11|198.84|197.34|198.97|197.47|198.55|197.05|547
1615375200000|2021-03-10 11:20:00|198.83|197.33|197.45|195.95|198.98|197.48|197.38|195.88|478
1615375500000|2021-03-10 11:25:00|197.44|195.94|198.12|196.62|198.34|196.84|197.32|195.82|546
1615375800000|2021-03-10 11:30:00|198.1|196.6|198.74|197.24|198.75|197.25|197.86|196.36|446
1615376100000|2021-03-10 11:35:00|198.73|197.23|197.97|196.47|198.75|197.25|197.94|196.44|465
1615376400000|2021-03-10 11:40:00|197.98|196.48|197.93|196.43|198.33|196.83|197.67|196.17|487
1615376700000|2021-03-10 11:45:00|197.94|196.44|197.57|196.07|198.09|196.59|197.06|195.56|465
1615377000000|2021-03-10 11:50:00|197.56|196.06|198.43|196.93|198.65|197.15|197.56|196.06|421
1615377300000|2021-03-10 11:55:00|198.42|196.92|197.98|196.48|198.44|196.94|197.93|196.43|389
1615377600000|2021-03-10 12:00:00|197.99|196.49|199.39|197.89|199.54|198.04|197.99|196.49|508
1615377900000|2021-03-10 12:05:00|199.4|197.9|199.24|197.74|199.76|198.26|198.9|197.4|527
1615378200000|2021-03-10 12:10:00|199.25|197.75|198.53|197.03|199.33|197.83|198.41|196.91|572
1615378500000|2021-03-10 12:15:00|198.54|197.04|199.09|197.59|199.13|197.63|198.23|196.73|521
1615378800000|2021-03-10 12:20:00|199.1|197.6|199.62|198.12|200.11|198.61|199.1|197.6|551
1615379100000|2021-03-10 12:25:00|199.63|198.13|199.46|197.96|199.92|198.42|199.34|197.84|482
1615379400000|2021-03-10 12:30:00|199.47|197.97|200.91|199.41|201.11|199.61|199.46|197.96|482
1615379700000|2021-03-10 12:35:00|200.93|199.43|200.68|199.18|201.44|199.94|200.68|199.18|552
1615380000000|2021-03-10 12:40:00|200.67|199.17|200.81|199.31|201.17|199.67|200.67|199.17|492
1615380300000|2021-03-10 12:45:00|200.82|199.32|200.84|199.34|201.46|199.96|200.79|199.29|441
1615380600000|2021-03-10 12:50:00|200.83|199.33|200.48|198.98|200.99|199.49|200.36|198.86|441
1615380900000|2021-03-10 12:55:00|200.49|198.99|200.45|198.95|200.58|199.08|199.94|198.44|406
1615381200000|2021-03-10 13:00:00|200.46|198.96|200.55|199.05|201.14|199.64|199.87|198.37|557
1615381500000|2021-03-10 13:05:00|200.57|199.07|201.47|199.97|201.66|200.16|200.53|199.03|571
1615381800000|2021-03-10 13:10:00|201.48|199.98|201.54|200.04|201.89|200.39|201.21|199.71|483
1615382100000|2021-03-10 13:15:00|201.56|200.06|201.28|199.78|201.73|200.23|200.99|199.49|495
1615382400000|2021-03-10 13:20:00|201.29|199.79|201.58|200.08|201.76|200.26|201.13|199.63|498
1615382700000|2021-03-10 13:25:00|201.57|200.07|203.04|201.54|203.06|201.56|201.57|200.07|471
1615383000000|2021-03-10 13:30:00|203.05|201.55|204.2|202.7|204.25|202.75|203.05|201.55|711
1615383300000|2021-03-10 13:35:00|204.19|202.69|203.33|201.83|204.58|203.08|203.27|201.77|623
1615383600000|2021-03-10 13:40:00|203.32|201.82|203.78|202.28|204.19|202.69|203.3|201.8|566
1615383900000|2021-03-10 13:45:00|203.79|202.29|203.99|202.49|204.14|202.64|203.4|201.9|457
1615384200000|2021-03-10 13:50:00|204.01|202.51|203.72|202.22|204.61|203.11|203.66|202.16|564
1615384500000|2021-03-10 13:55:00|203.73|202.23|204.24|202.74|204.3|202.8|203.42|201.92|560
1615384800000|2021-03-10 14:00:00|204.23|202.73|203.65|202.15|204.53|203.03|203.36|201.86|592
1615385100000|2021-03-10 14:05:00|203.66|202.16|203.18|201.68|203.82|202.32|202.67|201.17|584
1615385400000|2021-03-10 14:10:00|203.19|201.69|202.64|201.14|203.19|201.69|201.94|200.44|613
1615385700000|2021-03-10 14:15:00|202.63|201.13|202.28|200.78|203.25|201.75|201.92|200.42|573
1615386000000|2021-03-10 14:20:00|202.29|200.79|201.4|199.9|202.33|200.83|201.4|199.9|427
1615386300000|2021-03-10 14:25:00|201.39|199.89|201.84|200.34|201.96|200.46|201.36|199.86|393
1615386600000|2021-03-10 14:30:00|201.85|200.35|202.28|200.78|202.63|201.13|201.66|200.16|429
1615386900000|2021-03-10 14:35:00|202.29|200.79|202.25|200.75|202.32|200.82|201.61|200.11|418
1615387200000|2021-03-10 14:40:00|202.23|200.73|202.79|201.29|202.82|201.32|202.17|200.67|414
1615387500000|2021-03-10 14:45:00|202.8|201.3|203.6|202.1|203.88|202.38|202.8|201.3|566
1615387800000|2021-03-10 14:50:00|203.62|202.12|203.12|201.62|204.07|202.57|202.84|201.34|667
1615388100000|2021-03-10 14:55:00|203.13|201.63|204.27|202.77|204.42|202.92|203.13|201.63|660
1615388400000|2021-03-10 15:00:00|204.26|202.76|204.65|203.15|204.94|203.44|204.26|202.76|616
1615388700000|2021-03-10 15:05:00|204.66|203.16|204.1|202.6|204.86|203.36|203.65|202.15|518
1615389000000|2021-03-10 15:10:00|204.09|202.59|204.05|202.55|204.64|203.14|203.99|202.49|588
1615389300000|2021-03-10 15:15:00|204.02|202.52|204.04|202.54|204.54|203.04|203.93|202.43|562
1615389600000|2021-03-10 15:20:00|204.03|202.53|204.73|203.23|204.75|203.25|203.95|202.45|517
1615389900000|2021-03-10 15:25:00|204.72|203.22|203.55|202.05|204.87|203.37|203.53|202.03|472
1615390200000|2021-03-10 15:30:00|203.53|202.03|203.21|201.71|203.66|202.16|202.47|200.97|595
1615390500000|2021-03-10 15:35:00|203.22|201.72|203.08|201.58|203.6|202.1|203.02|201.52|493
1615390800000|2021-03-10 15:40:00|203.09|201.59|202.77|201.27|203.17|201.67|202.57|201.07|569
1615391100000|2021-03-10 15:45:00|202.76|201.26|203.22|201.72|203.61|202.11|202.75|201.25|521
1615391400000|2021-03-10 15:50:00|203.23|201.73|203.71|202.21|204.14|202.64|203.13|201.63|492
1615391700000|2021-03-10 15:55:00|203.72|202.22|203.78|202.28|204.11|202.61|203.52|202.02|532
1615392000000|2021-03-10 16:00:00|203.79|202.29|203.69|202.19|204.52|203.02|203.58|202.08|710
1615392300000|2021-03-10 16:05:00|203.68|202.18|202.09|200.59|204.02|202.52|202.02|200.52|605
1615392600000|2021-03-10 16:10:00|202.1|200.6|203.68|202.18|203.71|202.21|202.1|200.6|518
1615392900000|2021-03-10 16:15:00|203.69|202.19|202.75|201.25|203.82|202.32|202.54|201.04|580
1615393200000|2021-03-10 16:20:00|202.76|201.26|202.32|200.82|203.1|201.6|202.29|200.79|502
1615393500000|2021-03-10 16:25:00|202.31|200.81|202.85|201.35|202.99|201.49|202.29|200.79|439
1615393800000|2021-03-10 16:30:00|202.84|201.34|204.23|202.73|204.38|202.88|202.84|201.34|459
1615394100000|2021-03-10 16:35:00|204.2|202.7|204.16|202.66|204.67|203.17|203.94|202.44|606
1615394400000|2021-03-10 16:40:00|204.15|202.65|204.24|202.74|205|203.5|203.94|202.44|618
1615394700000|2021-03-10 16:45:00|204.25|202.75|203.99|202.49|204.63|203.13|203.72|202.22|565
1615395000000|2021-03-10 16:50:00|203.97|202.47|204.87|203.37|204.89|203.39|203.69|202.19|632
1615395300000|2021-03-10 16:55:00|204.88|203.38|205.23|203.73|205.45|203.95|204.71|203.21|543
1615395600000|2021-03-10 17:00:00|205.24|203.74|205.45|203.95|205.78|204.28|205.23|203.73|585
1615395900000|2021-03-10 17:05:00|205.46|203.96|205.21|203.71|205.65|204.15|204.7|203.2|568
1615396200000|2021-03-10 17:10:00|205.22|203.72|205.74|204.24|205.77|204.27|205.08|203.58|403
1615396500000|2021-03-10 17:15:00|205.73|204.23|207.69|206.19|207.75|206.25|205.65|204.15|508
1615396800000|2021-03-10 17:20:00|207.68|206.18|207.5|206|208.61|207.11|207.06|205.56|692
1615397100000|2021-03-10 17:25:00|207.49|205.99|207.22|205.72|207.7|206.2|206.9|205.4|648
1615397400000|2021-03-10 17:30:00|207.23|205.73|206.81|205.31|208.02|206.52|206.48|204.98|663
1615397700000|2021-03-10 17:35:00|206.8|205.3|206.51|205.01|207.17|205.67|205.63|204.13|726
1615398000000|2021-03-10 17:40:00|206.49|204.99|205.61|204.11|206.5|205|205.12|203.62|680
1615398300000|2021-03-10 17:45:00|205.62|204.12|206.34|204.84|206.7|205.2|205.62|204.12|600
1615398600000|2021-03-10 17:50:00|206.32|204.82|206|204.5|206.34|204.84|205.57|204.07|402
1615398900000|2021-03-10 17:55:00|205.99|204.49|205.79|204.29|205.99|204.49|205.39|203.89|478
1615399200000|2021-03-10 18:00:00|205.78|204.28|205.95|204.45|206.73|205.23|205.46|203.96|492
1615399500000|2021-03-10 18:05:00|205.92|204.42|205.9|204.4|206.02|204.52|205.47|203.97|522
1615399800000|2021-03-10 18:10:00|205.89|204.39|205.76|204.26|206.14|204.64|205.64|204.14|539
1615400100000|2021-03-10 18:15:00|205.77|204.27|205.19|203.69|205.96|204.46|204.73|203.23|561
1615400400000|2021-03-10 18:20:00|205.18|203.68|206.28|204.78|206.4|204.9|205.18|203.68|483
1615400700000|2021-03-10 18:25:00|206.29|204.79|205.94|204.44|206.29|204.79|205.31|203.81|655
1615401000000|2021-03-10 18:30:00|205.98|204.48|206.23|204.73|206.39|204.89|205.9|204.4|423
1615401300000|2021-03-10 18:35:00|206.24|204.74|206.82|205.32|206.87|205.37|206.22|204.72|427
1615401600000|2021-03-10 18:40:00|206.83|205.33|206.24|204.74|207.53|206.03|206.23|204.73|572
1615401900000|2021-03-10 18:45:00|206.25|204.75|205.7|204.2|206.28|204.78|205.05|203.55|649
1615402200000|2021-03-10 18:50:00|205.69|204.19|206.39|204.89|206.53|205.03|205.69|204.19|543
1615402500000|2021-03-10 18:55:00|206.4|204.9|206.42|204.92|206.62|205.12|206.14|204.64|463
1615402800000|2021-03-10 19:00:00|206.43|204.93|206.77|205.27|207.33|205.83|206.11|204.61|606
1615403100000|2021-03-10 19:05:00|206.78|205.28|207.16|205.66|207.4|205.9|206.5|205|605
1615403400000|2021-03-10 19:10:00|207.15|205.65|208.07|206.57|208.53|207.03|207.07|205.57|711
1615403700000|2021-03-10 19:15:00|208.03|206.53|207.9|206.4|208.34|206.84|207.54|206.04|545
1615404000000|2021-03-10 19:20:00|207.92|206.42|207.41|205.91|207.95|206.45|206.92|205.42|573
1615404300000|2021-03-10 19:25:00|207.44|205.94|206.95|205.45|207.53|206.03|206.67|205.17|550
1615404600000|2021-03-10 19:30:00|206.96|205.46|207.04|205.54|207.22|205.72|206.62|205.12|480
1615404900000|2021-03-10 19:35:00|207.03|205.53|206.52|205.02|207.03|205.53|206.38|204.88|432
1615405200000|2021-03-10 19:40:00|206.53|205.03|205.81|204.31|206.61|205.11|205.77|204.27|484
1615405500000|2021-03-10 19:45:00|205.8|204.3|206.21|204.71|206.27|204.77|205.69|204.19|387
1615405800000|2021-03-10 19:50:00|206.22|204.72|205.52|204.02|206.3|204.8|205.44|203.94|409
1615406100000|2021-03-10 19:55:00|205.51|204.01|204.84|203.34|205.54|204.04|204.69|203.19|510
1615406400000|2021-03-10 20:00:00|204.85|203.35|204.79|203.29|205.62|204.12|204.57|203.07|658
1615406700000|2021-03-10 20:05:00|204.8|203.3|205.06|203.56|205.27|203.77|204.65|203.15|576
1615407000000|2021-03-10 20:10:00|205.07|203.57|204.66|203.16|205.07|203.57|204.66|203.16|531
1615407300000|2021-03-10 20:15:00|204.67|203.17|203.06|201.56|204.81|203.31|201.88|200.38|736
1615407600000|2021-03-10 20:20:00|203|201.5|203.17|201.67|204.06|202.56|202.68|201.18|725
1615407900000|2021-03-10 20:25:00|203.18|201.68|203.28|201.78|203.51|202.01|202.91|201.41|563
1615408200000|2021-03-10 20:30:00|203.27|201.77|201.57|200.07|203.29|201.79|201.47|199.97|689
1615408500000|2021-03-10 20:35:00|201.5|200|201.68|200.18|202.24|200.74|201.5|200|640
1615408800000|2021-03-10 20:40:00|201.69|200.19|199.97|198.47|201.94|200.44|199.97|198.47|701
1615409100000|2021-03-10 20:45:00|199.98|198.48|201.16|199.66|201.31|199.81|199.97|198.47|772
1615409400000|2021-03-10 20:50:00|201.14|199.64|201|199.5|201.77|200.27|200.97|199.47|682
1615409700000|2021-03-10 20:55:00|200.99|199.49|200.65|199.15|201.19|199.69|200.26|198.76|637
1615410000000|2021-03-10 21:00:00|200.66|199.16|198.95|197.45|200.66|199.16|198.72|197.22|712
1615410300000|2021-03-10 21:05:00|198.94|197.44|198.2|196.7|199|197.5|197.26|195.76|819
1615410600000|2021-03-10 21:10:00|198.21|196.71|198.54|197.04|199.13|197.63|197.65|196.15|771
1615410900000|2021-03-10 21:15:00|198.55|197.05|199.72|198.22|199.77|198.27|198.54|197.04|654
1615411200000|2021-03-10 21:20:00|199.73|198.23|200|198.5|200.24|198.74|199.03|197.53|655
1615411500000|2021-03-10 21:25:00|200.01|198.51|201.44|199.94|201.74|200.24|200|198.5|725
1615411800000|2021-03-10 21:30:00|201.45|199.95|202.28|200.78|202.92|201.42|201.3|199.8|715
1615412100000|2021-03-10 21:35:00|202.27|200.77|202.19|200.69|202.72|201.22|201.58|200.08|630
1615412400000|2021-03-10 21:40:00|202.2|200.7|201.81|200.31|202.24|200.74|201.81|200.31|563
1615412700000|2021-03-10 21:45:00|201.82|200.32|202.45|200.95|202.9|201.4|201.82|200.32|638
1615413000000|2021-03-10 21:50:00|202.44|200.94|202.95|201.45|202.95|201.45|202.42|200.92|442
1615413300000|2021-03-10 21:55:00|202.96|201.46|204.03|202.53|204.09|202.59|202.84|201.34|540
1615413600000|2021-03-10 22:00:00|204.06|202.56|204.27|202.77|204.99|203.49|204.06|202.56|415
1615413900000|2021-03-10 22:05:00|204.26|202.76|205|203.5|205.39|203.89|203.91|202.41|634
1615414200000|2021-03-10 22:10:00|204.99|203.49|204.69|203.19|205.01|203.51|204.4|202.9|553
1615414500000|2021-03-10 22:15:00|204.7|203.2|203.5|202|204.71|203.21|203.5|202|385
1615414800000|2021-03-10 22:20:00|203.51|202.01|204.45|202.95|204.46|202.96|203.49|201.99|327
1615415100000|2021-03-10 22:25:00|204.46|202.96|203.79|202.29|204.51|203.01|203.77|202.27|285
1615415400000|2021-03-10 22:30:00|203.76|202.26|204.55|203.05|204.63|203.13|203.76|202.26|331
1615415700000|2021-03-10 22:35:00|204.54|203.04|205.24|203.74|205.32|203.82|204.1|202.6|503
1615416000000|2021-03-10 22:40:00|205.25|203.75|205.14|203.64|205.39|203.89|205.01|203.51|388
1615416300000|2021-03-10 22:45:00|205.15|203.65|205.44|203.94|205.44|203.94|204.33|202.83|353
1615416600000|2021-03-10 22:50:00|205.43|203.93|205.54|204.04|205.75|204.25|205.14|203.64|372
1615416900000|2021-03-10 22:55:00|205.55|204.05|205.66|204.16|205.76|204.26|205.34|203.84|349
1615417200000|2021-03-10 23:00:00|205.65|204.15|203.64|202.14|205.92|204.42|203.14|201.64|556
1615417500000|2021-03-10 23:05:00|203.63|202.13|204.02|202.52|204.14|202.64|203.02|201.52|732
1615417800000|2021-03-10 23:10:00|204.01|202.51|204.08|202.58|205.35|203.85|204.01|202.51|777
1615418100000|2021-03-10 23:15:00|204.07|202.57|203.5|202|204.15|202.65|203.11|201.61|690
1615418400000|2021-03-10 23:20:00|203.48|201.98|203.28|201.78|203.83|202.33|203.28|201.78|566
1615418700000|2021-03-10 23:25:00|203.27|201.77|201.88|200.38|203.54|202.04|201.88|200.38|666
1615419000000|2021-03-10 23:30:00|201.87|200.37|201.2|199.7|201.88|200.38|200.64|199.14|755
1615419300000|2021-03-10 23:35:00|201.13|199.63|201.02|199.52|201.67|200.17|200.84|199.34|692
1615419600000|2021-03-10 23:40:00|201.01|199.51|200.86|199.36|201.37|199.87|200.6|199.1|623
1615419900000|2021-03-10 23:45:00|200.85|199.35|201.6|200.1|202.06|200.56|200.63|199.13|616
1615420200000|2021-03-10 23:50:00|201.56|200.06|201.09|199.59|202.07|200.57|201.04|199.54|643
1615420500000|2021-03-10 23:55:00|201.07|199.57|201.01|199.51|201.69|200.19|200.84|199.34|676
1615420800000|2021-03-11 00:00:00|201|199.5|199.9|198.4|202.24|200.74|198.58|197.08|792
1615421100000|2021-03-11 00:05:00|199.95|198.45|199.67|198.17|200.17|198.67|198.74|197.24|697
1615421400000|2021-03-11 00:10:00|199.69|198.19|200.66|199.16|201.17|199.67|199.69|198.19|668
1615421700000|2021-03-11 00:15:00|200.67|199.17|201.68|200.18|202.05|200.55|200.67|199.17|636
1615422000000|2021-03-11 00:20:00|201.67|200.17|202.05|200.55|202.41|200.91|201.57|200.07|602
1615422300000|2021-03-11 00:25:00|202.06|200.56|202.57|201.07|202.79|201.29|202.05|200.55|589
1615422600000|2021-03-11 00:30:00|202.56|201.06|201.67|200.17|202.78|201.28|201.52|200.02|552
1615422900000|2021-03-11 00:35:00|201.68|200.18|200.84|199.34|202.03|200.53|200.83|199.33|594
1615423200000|2021-03-11 00:40:00|200.85|199.35|200.29|198.79|201.03|199.53|199.7|198.2|628
1615423500000|2021-03-11 00:45:00|200.28|198.78|199.12|197.62|200.63|199.13|199.1|197.6|717
1615423800000|2021-03-11 00:50:00|199.13|197.63|199.41|197.91|199.8|198.3|199.03|197.53|635
1615424100000|2021-03-11 00:55:00|199.4|197.9|198.47|196.97|199.61|198.11|198.29|196.79|666
1615424400000|2021-03-11 01:00:00|198.44|196.94|198.17|196.67|199.49|197.99|197.6|196.1|758
1615424700000|2021-03-11 01:05:00|198.16|196.66|197.68|196.18|198.22|196.72|197.34|195.84|694
1615425000000|2021-03-11 01:10:00|197.63|196.13|197.7|196.2|198.17|196.67|197.45|195.95|644
1615425300000|2021-03-11 01:15:00|197.69|196.19|198.28|196.78|198.75|197.25|197.5|196|645
1615425600000|2021-03-11 01:20:00|198.29|196.79|197.25|195.75|198.35|196.85|196.92|195.42|713
1615425900000|2021-03-11 01:25:00|197.23|195.73|197.5|196|197.73|196.23|196.96|195.46|636
1615426200000|2021-03-11 01:30:00|197.51|196.01|198.46|196.96|198.74|197.24|197.51|196.01|571
1615426500000|2021-03-11 01:35:00|198.44|196.94|198.33|196.83|198.54|197.04|198.09|196.59|565
1615426800000|2021-03-11 01:40:00|198.34|196.84|198.08|196.58|198.39|196.89|197.93|196.43|542
1615427100000|2021-03-11 01:45:00|198.09|196.59|199.77|198.27|199.78|198.28|198.07|196.57|485
1615427400000|2021-03-11 01:50:00|199.76|198.26|199.07|197.57|199.77|198.27|199.02|197.52|569
1615427700000|2021-03-11 01:55:00|199.08|197.58|199.62|198.12|199.71|198.21|199.06|197.56|483
1615428000000|2021-03-11 02:00:00|199.63|198.13|199.11|197.61|199.63|198.13|199|197.5|548
1615428300000|2021-03-11 02:05:00|199.12|197.62|200.34|198.84|200.49|198.99|199.11|197.61|481
1615428600000|2021-03-11 02:10:00|200.33|198.83|200.37|198.87|200.62|199.12|200.2|198.7|484
1615428900000|2021-03-11 02:15:00|200.39|198.89|200.22|198.72|200.41|198.91|200.08|198.58|383
1615429200000|2021-03-11 02:20:00|200.21|198.71|201.01|199.51|201.02|199.52|200.01|198.51|435
1615429500000|2021-03-11 02:25:00|201|199.5|200.88|199.38|201.07|199.57|200.65|199.15|448
1615429800000|2021-03-11 02:30:00|200.89|199.39|200.34|198.84|201.05|199.55|200.25|198.75|421
1615430100000|2021-03-11 02:35:00|200.35|198.85|200.57|199.07|200.79|199.29|200.11|198.61|425
1615430400000|2021-03-11 02:40:00|200.56|199.06|200.28|198.78|200.64|199.14|200.11|198.61|496
1615430700000|2021-03-11 02:45:00|200.3|198.8|199.25|197.75|200.34|198.84|199.16|197.66|510
1615431000000|2021-03-11 02:50:00|199.26|197.76|199.87|198.37|199.88|198.38|199.21|197.71|389
1615431300000|2021-03-11 02:55:00|199.88|198.38|201.5|200|201.51|200.01|199.86|198.36|423
1615431600000|2021-03-11 03:00:00|201.49|199.99|201.68|200.18|202.2|200.7|201.41|199.91|569
1615431900000|2021-03-11 03:05:00|201.67|200.17|201.21|199.71|201.98|200.48|201.07|199.57|460
1615432200000|2021-03-11 03:10:00|201.22|199.72|201.32|199.82|201.39|199.89|200.93|199.43|415
1615432500000|2021-03-11 03:15:00|201.33|199.83|200.51|199.01|201.35|199.85|200.12|198.62|476
1615432800000|2021-03-11 03:20:00|200.52|199.02|200.61|199.11|200.78|199.28|200|198.5|478
1615433100000|2021-03-11 03:25:00|200.6|199.1|200.74|199.24|201.03|199.53|200.34|198.84|345
1615433400000|2021-03-11 03:30:00|200.73|199.23|199.61|198.11|200.74|199.24|199.15|197.65|548
1615433700000|2021-03-11 03:35:00|199.62|198.12|199.17|197.67|199.64|198.14|198.97|197.47|516
1615434000000|2021-03-11 03:40:00|199.18|197.68|199.46|197.96|199.54|198.04|199.11|197.61|388
1615434300000|2021-03-11 03:45:00|199.47|197.97|200.49|198.99|200.5|199|199.44|197.94|443
1615434600000|2021-03-11 03:50:00|200.5|199|200.23|198.73|200.52|199.02|200.2|198.7|427
1615434900000|2021-03-11 03:55:00|200.22|198.72|200.32|198.82|200.4|198.9|199.73|198.23|470
1615435200000|2021-03-11 04:00:00|200.34|198.84|199.32|197.82|200.34|198.84|199.26|197.76|520
1615435500000|2021-03-11 04:05:00|199.31|197.81|199.28|197.78|199.7|198.2|198.88|197.38|513
1615435800000|2021-03-11 04:10:00|199.29|197.79|201.69|200.19|201.73|200.23|199.28|197.78|502
1615436100000|2021-03-11 04:15:00|201.71|200.21|200.1|198.6|201.95|200.45|199.97|198.47|555
1615436400000|2021-03-11 04:20:00|200.12|198.62|200.23|198.73|200.32|198.82|199.43|197.93|596
1615436700000|2021-03-11 04:25:00|200.22|198.72|200.76|199.26|201.33|199.83|200.16|198.66|515
1615437000000|2021-03-11 04:30:00|200.77|199.27|201.09|199.59|201.12|199.62|199.98|198.48|532
1615437300000|2021-03-11 04:35:00|201.08|199.58|200.31|198.81|201.09|199.59|200.3|198.8|406
1615437600000|2021-03-11 04:40:00|200.3|198.8|200.06|198.56|200.3|198.8|199.86|198.36|415
1615437900000|2021-03-11 04:45:00|200.05|198.55|198.83|197.33|200.1|198.6|198.81|197.31|485
1615438200000|2021-03-11 04:50:00|198.85|197.35|199.28|197.78|199.33|197.83|198.81|197.31|497
1615438500000|2021-03-11 04:55:00|199.27|197.77|199.69|198.19|199.77|198.27|199.14|197.64|411
1615438800000|2021-03-11 05:00:00|199.68|198.18|198.66|197.16|199.68|198.18|198.63|197.13|512
1615439100000|2021-03-11 05:05:00|198.64|197.14|199.01|197.51|199.23|197.73|198.64|197.14|523
1615439400000|2021-03-11 05:10:00|199|197.5|198.95|197.45|199.01|197.51|198.61|197.11|373
1615439700000|2021-03-11 05:15:00|198.94|197.44|198.21|196.71|199.01|197.51|198.19|196.69|433
1615440000000|2021-03-11 05:20:00|198.22|196.72|198.71|197.21|198.83|197.33|197.92|196.42|413
1615440300000|2021-03-11 05:25:00|198.72|197.22|200.5|199|200.6|199.1|198.57|197.07|419
1615440600000|2021-03-11 05:30:00|200.49|198.99|198.44|196.94|200.49|198.99|198.4|196.9|535
1615440900000|2021-03-11 05:35:00|198.42|196.92|198.03|196.53|198.42|196.92|197.32|195.82|566
1615441200000|2021-03-11 05:40:00|198.02|196.52|198.03|196.53|198.44|196.94|197.84|196.34|452
1615441500000|2021-03-11 05:45:00|198.02|196.52|198.51|197.01|198.83|197.33|197.51|196.01|474
1615441800000|2021-03-11 05:50:00|198.52|197.02|198.59|197.09|198.66|197.16|197.94|196.44|400
1615442100000|2021-03-11 05:55:00|198.58|197.08|197.95|196.45|198.6|197.1|197.91|196.41|486
1615442400000|2021-03-11 06:00:00|197.94|196.44|197.56|196.06|197.94|196.44|197.16|195.66|599
1615442700000|2021-03-11 06:05:00|197.57|196.07|198.48|196.98|198.93|197.43|197.5|196|505
1615443000000|2021-03-11 06:10:00|198.47|196.97|198.63|197.13|198.77|197.27|197.87|196.37|530
1615443300000|2021-03-11 06:15:00|198.64|197.14|199.8|198.3|199.8|198.3|198.62|197.12|498
1615443600000|2021-03-11 06:20:00|199.81|198.31|199.26|197.76|199.83|198.33|199.22|197.72|393
1615443900000|2021-03-11 06:25:00|199.27|197.77|199.42|197.92|199.6|198.1|199.26|197.76|302
1615444200000|2021-03-11 06:30:00|199.41|197.91|198.91|197.41|199.41|197.91|198.49|196.99|402
1615444500000|2021-03-11 06:35:00|198.94|197.44|198.33|196.83|199.02|197.52|198.21|196.71|393
1615444800000|2021-03-11 06:40:00|198.35|196.85|199.73|198.23|199.74|198.24|198.35|196.85|417
1615445100000|2021-03-11 06:45:00|199.74|198.24|198.49|196.99|199.74|198.24|198.48|196.98|424
1615445400000|2021-03-11 06:50:00|198.48|196.98|198.33|196.83|198.55|197.05|198.11|196.61|423
1615445700000|2021-03-11 06:55:00|198.32|196.82|199.43|197.93|199.53|198.03|198.3|196.8|522
1615446000000|2021-03-11 07:00:00|199.44|197.94|198.05|196.55|199.44|197.94|198.01|196.51|452
1615446300000|2021-03-11 07:05:00|198.06|196.56|198.63|197.13|198.79|197.29|197.92|196.42|540
1615446600000|2021-03-11 07:10:00|198.66|197.16|199.45|197.95|199.45|197.95|198.25|196.75|470
1615446900000|2021-03-11 07:15:00|199.46|197.96|199.12|197.62|199.48|197.98|198.64|197.14|493
1615447200000|2021-03-11 07:20:00|199.13|197.63|199.01|197.51|199.71|198.21|198.85|197.35|442
1615447500000|2021-03-11 07:25:00|199.02|197.52|199.56|198.06|199.61|198.11|198.88|197.38|491
1615447800000|2021-03-11 07:30:00|199.54|198.04|198.79|197.29|199.54|198.04|198.78|197.28|402
1615448100000|2021-03-11 07:35:00|198.77|197.27|197.64|196.14|198.77|197.27|197.6|196.1|404
1615448400000|2021-03-11 07:40:00|197.65|196.15|197.95|196.45|198.43|196.93|197.32|195.82|527
1615448700000|2021-03-11 07:45:00|197.97|196.47|197.42|195.92|198.49|196.99|197.41|195.91|442
1615449000000|2021-03-11 07:50:00|197.43|195.93|196.71|195.21|197.66|196.16|196.68|195.18|429
1615449300000|2021-03-11 07:55:00|196.7|195.2|195.32|193.82|196.71|195.21|195.23|193.73|595
1615449600000|2021-03-11 08:00:00|195.33|193.83|193.78|192.28|195.68|194.18|193.68|192.18|793
1615449900000|2021-03-11 08:05:00|193.77|192.27|193.99|192.49|194.25|192.75|193.39|191.89|748
1615450200000|2021-03-11 08:10:00|194|192.5|193.95|192.45|194.39|192.89|193.54|192.04|654
1615450500000|2021-03-11 08:15:00|193.96|192.46|192.89|191.39|193.96|192.46|192.65|191.15|735
1615450800000|2021-03-11 08:20:00|192.9|191.4|193.94|192.44|194.44|192.94|192.89|191.39|644
1615451100000|2021-03-11 08:25:00|193.96|192.46|193.44|191.94|194.25|192.75|193.13|191.63|572
1615451400000|2021-03-11 08:30:00|193.43|191.93|194.29|192.79|194.49|192.99|193.09|191.59|606
1615451700000|2021-03-11 08:35:00|194.28|192.78|194.18|192.68|194.47|192.97|193.85|192.35|474
1615452000000|2021-03-11 08:40:00|194.19|192.69|194.43|192.93|194.79|193.29|194.04|192.54|449
1615452300000|2021-03-11 08:45:00|194.44|192.94|195.72|194.22|195.88|194.38|194.43|192.93|531
1615452600000|2021-03-11 08:50:00|195.71|194.21|194.17|192.67|195.71|194.21|194.16|192.66|488
1615452900000|2021-03-11 08:55:00|194.18|192.68|195.16|193.66|195.52|194.02|194.08|192.58|599
1615453200000|2021-03-11 09:00:00|195.15|193.65|194.43|192.93|195.16|193.66|194.39|192.89|606
1615453500000|2021-03-11 09:05:00|194.41|192.91|193.36|191.86|194.54|193.04|193.26|191.76|624
1615453800000|2021-03-11 09:10:00|193.35|191.85|193.84|192.34|193.85|192.35|192.83|191.33|652
1615454100000|2021-03-11 09:15:00|193.83|192.33|193.54|192.04|194.31|192.81|193.16|191.66|614
1615454400000|2021-03-11 09:20:00|193.52|192.02|193.96|192.46|194.01|192.51|193.22|191.72|471
1615454700000|2021-03-11 09:25:00|193.94|192.44|193.19|191.69|194.11|192.61|193.13|191.63|460
1615455000000|2021-03-11 09:30:00|193.18|191.68|193.62|192.12|193.91|192.41|192.78|191.28|614
1615455300000|2021-03-11 09:35:00|193.64|192.14|193.42|191.92|193.8|192.3|193.41|191.91|382
1615455600000|2021-03-11 09:40:00|193.4|191.9|192.25|190.75|193.45|191.95|192.19|190.69|430
1615455900000|2021-03-11 09:45:00|192.24|190.74|193.58|192.08|193.8|192.3|191.89|190.39|559
1615456200000|2021-03-11 09:50:00|193.55|192.05|192.73|191.23|193.55|192.05|192.48|190.98|548
1615456500000|2021-03-11 09:55:00|192.72|191.22|192.33|190.83|193.04|191.54|192.11|190.61|597
1615456800000|2021-03-11 10:00:00|192.32|190.82|192.77|191.27|193.08|191.58|192.27|190.77|555
1615457100000|2021-03-11 10:05:00|192.74|191.24|194.19|192.69|194.21|192.71|192.65|191.15|575
1615457400000|2021-03-11 10:10:00|194.18|192.68|194.41|192.91|194.48|192.98|193.85|192.35|465
1615457700000|2021-03-11 10:15:00|194.42|192.92|193.77|192.27|194.46|192.96|193.72|192.22|383
1615458000000|2021-03-11 10:20:00|193.78|192.28|194.64|193.14|194.69|193.19|193.36|191.86|509
1615458300000|2021-03-11 10:25:00|194.63|193.13|195.39|193.89|195.49|193.99|194.53|193.03|626
1615458600000|2021-03-11 10:30:00|195.38|193.88|194.78|193.28|195.39|193.89|194.72|193.22|486
1615458900000|2021-03-11 10:35:00|194.77|193.27|195.37|193.87|195.42|193.92|194.63|193.13|460
1615459200000|2021-03-11 10:40:00|195.36|193.86|195.54|194.04|195.99|194.49|195.11|193.61|462
1615459500000|2021-03-11 10:45:00|195.57|194.07|196.03|194.53|196.1|194.6|195.57|194.07|481
1615459800000|2021-03-11 10:50:00|196.01|194.51|196.45|194.95|196.64|195.14|195.75|194.25|487
1615460100000|2021-03-11 10:55:00|196.46|194.96|196.75|195.25|196.86|195.36|196.44|194.94|406
1615460400000|2021-03-11 11:00:00|196.73|195.23|197.2|195.7|197.83|196.33|196.66|195.16|516
1615460700000|2021-03-11 11:05:00|197.21|195.71|196.75|195.25|197.3|195.8|196.64|195.14|439
1615461000000|2021-03-11 11:10:00|196.76|195.26|196.74|195.24|197.04|195.54|196.51|195.01|361
1615461300000|2021-03-11 11:15:00|196.75|195.25|197.21|195.71|197.42|195.92|196.7|195.2|419
1615461600000|2021-03-11 11:20:00|197.22|195.72|196.44|194.94|197.22|195.72|196.32|194.82|370
1615461900000|2021-03-11 11:25:00|196.45|194.95|196.45|194.95|197.03|195.53|196.32|194.82|383
1615462200000|2021-03-11 11:30:00|196.46|194.96|196.76|195.26|196.98|195.48|196.44|194.94|458
1615462500000|2021-03-11 11:35:00|196.77|195.27|197.42|195.92|197.75|196.25|196.77|195.27|397
1615462800000|2021-03-11 11:40:00|197.41|195.91|198.1|196.6|198.12|196.62|197.32|195.82|356
1615463100000|2021-03-11 11:45:00|198.07|196.57|198.3|196.8|198.46|196.96|197.7|196.2|520
1615463400000|2021-03-11 11:50:00|198.31|196.81|197.76|196.26|198.35|196.85|197.62|196.12|414
1615463700000|2021-03-11 11:55:00|197.75|196.25|198.32|196.82|198.45|196.95|197.6|196.1|512
1615464000000|2021-03-11 12:00:00|198.29|196.79|197.67|196.17|198.69|197.19|197.47|195.97|625
1615464300000|2021-03-11 12:05:00|197.68|196.18|197.89|196.39|197.99|196.49|197.63|196.13|466
1615464600000|2021-03-11 12:10:00|197.87|196.37|198.06|196.56|198.11|196.61|197.29|195.79|501
1615464900000|2021-03-11 12:15:00|198.09|196.59|197.57|196.07|198.09|196.59|197.43|195.93|416
1615465200000|2021-03-11 12:20:00|197.56|196.06|197.03|195.53|197.7|196.2|196.98|195.48|471
1615465500000|2021-03-11 12:25:00|197.04|195.54|197.18|195.68|197.46|195.96|197.02|195.52|292
1615465800000|2021-03-11 12:30:00|197.19|195.69|197.36|195.86|197.7|196.2|197.09|195.59|409
1615466100000|2021-03-11 12:35:00|197.35|195.85|197.13|195.63|197.47|195.97|196.89|195.39|459
1615466400000|2021-03-11 12:40:00|197.12|195.62|197.73|196.23|198.02|196.52|196.65|195.15|456
1615466700000|2021-03-11 12:45:00|197.74|196.24|198.99|197.49|199.15|197.65|197.55|196.05|601
1615467000000|2021-03-11 12:50:00|198.98|197.48|198.13|196.63|199.26|197.76|198.13|196.63|402
1615467300000|2021-03-11 12:55:00|198.14|196.64|198.83|197.33|198.86|197.36|198.04|196.54|355
1615467600000|2021-03-11 13:00:00|198.82|197.32|199.82|198.32|199.84|198.34|198.81|197.31|477
1615467900000|2021-03-11 13:05:00|199.81|198.31|200.14|198.64|200.23|198.73|199.34|197.84|474
1615468200000|2021-03-11 13:10:00|200.13|198.63|200.34|198.84|200.37|198.87|199.7|198.2|480
1615468500000|2021-03-11 13:15:00|200.35|198.85|200.4|198.9|200.79|199.29|200.18|198.68|438
1615468800000|2021-03-11 13:20:00|200.41|198.91|200.32|198.82|200.71|199.21|200.11|198.61|444
1615469100000|2021-03-11 13:25:00|200.33|198.83|200.49|198.99|200.77|199.27|200.2|198.7|306
1615469400000|2021-03-11 13:30:00|200.48|198.98|200.35|198.85|200.56|199.06|199.86|198.36|458
1615469700000|2021-03-11 13:35:00|200.36|198.86|200.4|198.9|200.5|199|200.05|198.55|426
1615470000000|2021-03-11 13:40:00|200.41|198.91|200.55|199.05|200.77|199.27|200.4|198.9|357
1615470300000|2021-03-11 13:45:00|200.54|199.04|201.95|200.45|201.96|200.46|200.48|198.98|410
1615470600000|2021-03-11 13:50:00|201.96|200.46|202.34|200.84|202.55|201.05|201.65|200.15|568
1615470900000|2021-03-11 13:55:00|202.33|200.83|202.33|200.83|202.41|200.91|201.77|200.27|571
1615471200000|2021-03-11 14:00:00|202.34|200.84|202.8|201.3|203.6|202.1|202.33|200.83|601
1615471500000|2021-03-11 14:05:00|202.81|201.31|202.89|201.39|203.33|201.83|202.61|201.11|469
1615471800000|2021-03-11 14:10:00|202.88|201.38|203.3|201.8|203.33|201.83|202.63|201.13|540
1615472100000|2021-03-11 14:15:00|203.32|201.82|202.05|200.55|203.36|201.86|201.45|199.95|572
1615472400000|2021-03-11 14:20:00|202.06|200.56|201.3|199.8|202.06|200.56|201.03|199.53|514
1615472700000|2021-03-11 14:25:00|201.33|199.83|201.69|200.19|201.9|200.4|201.31|199.81|455
1615473000000|2021-03-11 14:30:00|201.68|200.18|202.3|200.8|202.31|200.81|201.51|200.01|440
1615473300000|2021-03-11 14:35:00|202.32|200.82|201.83|200.33|202.79|201.29|201.81|200.31|478
1615473600000|2021-03-11 14:40:00|201.87|200.37|201.94|200.44|202.18|200.68|201.54|200.04|505
1615473900000|2021-03-11 14:45:00|201.96|200.46|201.64|200.14|202.98|201.48|201.5|200|493
1615474200000|2021-03-11 14:50:00|201.66|200.16|201.34|199.84|201.98|200.48|201.31|199.81|412
1615474500000|2021-03-11 14:55:00|201.35|199.85|201.77|200.27|202.28|200.78|201.28|199.78|475
1615474800000|2021-03-11 15:00:00|201.78|200.28|202.9|201.4|203|201.5|201.68|200.18|478
1615475100000|2021-03-11 15:05:00|202.89|201.39|202.13|200.63|203.03|201.53|201.75|200.25|470
1615475400000|2021-03-11 15:10:00|202.14|200.64|201.47|199.97|202.22|200.72|201.46|199.96|395
1615475700000|2021-03-11 15:15:00|201.46|199.96|200.93|199.43|201.61|200.11|200.82|199.32|438
1615476000000|2021-03-11 15:20:00|200.94|199.44|201.05|199.55|201.65|200.15|200.91|199.41|484
1615476300000|2021-03-11 15:25:00|201.04|199.54|200.67|199.17|201.42|199.92|200.63|199.13|477
1615476600000|2021-03-11 15:30:00|200.66|199.16|198.73|197.23|200.72|199.22|198.11|196.61|646
1615476900000|2021-03-11 15:35:00|198.74|197.24|199.1|197.6|199.5|198|198.64|197.14|679
1615477200000|2021-03-11 15:40:00|199.11|197.61|198.92|197.42|199.63|198.13|198.92|197.42|568
1615477500000|2021-03-11 15:45:00|198.91|197.41|198.6|197.1|198.97|197.47|198|196.5|553
1615477800000|2021-03-11 15:50:00|198.58|197.08|198.92|197.42|199.17|197.67|198.53|197.03|452
1615478100000|2021-03-11 15:55:00|198.91|197.41|198.76|197.26|199.25|197.75|198.59|197.09|504
1615478400000|2021-03-11 16:00:00|198.75|197.25|198.65|197.15|199.79|198.29|198.43|196.93|662
1615478700000|2021-03-11 16:05:00|198.67|197.17|199.73|198.23|199.95|198.45|198.66|197.16|574
1615479000000|2021-03-11 16:10:00|199.74|198.24|200.43|198.93|200.47|198.97|199.71|198.21|522
1615479300000|2021-03-11 16:15:00|200.44|198.94|199.81|198.31|200.52|199.02|199.76|198.26|526
1615479600000|2021-03-11 16:20:00|199.8|198.3|199.87|198.37|199.93|198.43|199.28|197.78|455
1615479900000|2021-03-11 16:25:00|199.92|198.42|200.21|198.71|200.37|198.87|199.9|198.4|530
1615480200000|2021-03-11 16:30:00|200.22|198.72|200.05|198.55|200.98|199.48|200.02|198.52|567
1615480500000|2021-03-11 16:35:00|200.07|198.57|200.25|198.75|200.66|199.16|200.05|198.55|485
1615480800000|2021-03-11 16:40:00|200.24|198.74|199.87|198.37|200.52|199.02|199.86|198.36|390
1615481100000|2021-03-11 16:45:00|199.86|198.36|199.01|197.51|199.96|198.46|198.75|197.25|528
1615481400000|2021-03-11 16:50:00|198.98|197.48|199.71|198.21|199.9|198.4|198.98|197.48|464
1615481700000|2021-03-11 16:55:00|199.73|198.23|199.98|198.48|200.01|198.51|199.41|197.91|448
1615482000000|2021-03-11 17:00:00|199.97|198.47|199.71|198.21|200.97|199.47|199.71|198.21|515
1615482300000|2021-03-11 17:05:00|199.72|198.22|199.35|197.85|199.95|198.45|198.97|197.47|549
1615482600000|2021-03-11 17:10:00|199.34|197.84|199.33|197.83|199.92|198.42|199.08|197.58|532
1615482900000|2021-03-11 17:15:00|199.3|197.8|198.18|196.68|199.71|198.21|198.1|196.6|655
1615483200000|2021-03-11 17:20:00|198.2|196.7|198.36|196.86|198.71|197.21|198.2|196.7|468
1615483500000|2021-03-11 17:25:00|198.35|196.85|198.3|196.8|198.64|197.14|198.26|196.76|411
1615483800000|2021-03-11 17:30:00|198.32|196.82|199.62|198.12|199.64|198.14|198.31|196.81|473
1615484100000|2021-03-11 17:35:00|199.63|198.13|200.49|198.99|200.51|199.01|199.62|198.12|470
1615484400000|2021-03-11 17:40:00|200.47|198.97|199.74|198.24|200.53|199.03|199.73|198.23|518
1615484700000|2021-03-11 17:45:00|199.73|198.23|199.94|198.44|200.05|198.55|199.58|198.08|416
1615485000000|2021-03-11 17:50:00|199.93|198.43|198.75|197.25|199.93|198.43|198.67|197.17|348
1615485300000|2021-03-11 17:55:00|198.76|197.26|199.29|197.79|199.95|198.45|198.74|197.24|542
1615485600000|2021-03-11 18:00:00|199.28|197.78|199.1|197.6|199.8|198.3|199.06|197.56|499
1615485900000|2021-03-11 18:05:00|199.09|197.59|199.96|198.46|200.15|198.65|199.06|197.56|437
1615486200000|2021-03-11 18:10:00|199.95|198.45|199.69|198.19|200.3|198.8|199.42|197.92|562
1615486500000|2021-03-11 18:15:00|199.68|198.18|200.56|199.06|200.57|199.07|199.68|198.18|374
1615486800000|2021-03-11 18:20:00|200.55|199.05|200.94|199.44|200.99|199.49|200.55|199.05|358
1615487100000|2021-03-11 18:25:00|200.95|199.45|201.1|199.6|201.16|199.66|200.86|199.36|436
1615487400000|2021-03-11 18:30:00|201.11|199.61|201.57|200.07|201.69|200.19|201.09|199.59|488
1615487700000|2021-03-11 18:35:00|201.56|200.06|202.22|200.72|202.22|200.72|201.56|200.06|482
1615488000000|2021-03-11 18:40:00|202.21|200.71|202.14|200.64|202.34|200.84|201.62|200.12|560
1615488300000|2021-03-11 18:45:00|202.16|200.66|201.71|200.21|202.68|201.18|201.56|200.06|605
1615488600000|2021-03-11 18:50:00|201.69|200.19|201.57|200.07|201.78|200.28|201.33|199.83|499
1615488900000|2021-03-11 18:55:00|201.56|200.06|201.52|200.02|201.71|200.21|201.3|199.8|497
1615489200000|2021-03-11 19:00:00|201.51|200.01|201.52|200.02|202.02|200.52|201.43|199.93|383
1615489500000|2021-03-11 19:05:00|201.53|200.03|201.74|200.24|201.93|200.43|201.46|199.96|393
1615489800000|2021-03-11 19:10:00|201.73|200.23|201.39|199.89|202.14|200.64|201.39|199.89|374
1615490100000|2021-03-11 19:15:00|201.36|199.86|201.24|199.74|201.37|199.87|200.42|198.92|555
1615490400000|2021-03-11 19:20:00|201.25|199.75|201.07|199.57|201.53|200.03|201.01|199.51|398
1615490700000|2021-03-11 19:25:00|201.06|199.56|201.3|199.8|201.51|200.01|201.05|199.55|398
1615491000000|2021-03-11 19:30:00|201.31|199.81|200.65|199.15|201.39|199.89|200.58|199.08|401
1615491300000|2021-03-11 19:35:00|200.66|199.16|200.92|199.42|201.01|199.51|200.66|199.16|381
1615491600000|2021-03-11 19:40:00|200.93|199.43|200.69|199.19|201.15|199.65|200.66|199.16|359
1615491900000|2021-03-11 19:45:00|200.67|199.17|200.17|198.67|200.84|199.34|200|198.5|356
1615492200000|2021-03-11 19:50:00|200.16|198.66|200.04|198.54|200.33|198.83|199.95|198.45|293
1615492500000|2021-03-11 19:55:00|200.03|198.53|198.97|197.47|200.1|198.6|198.57|197.07|444
1615492800000|2021-03-11 20:00:00|198.96|197.46|200.81|199.31|200.96|199.46|198.96|197.46|645
1615493100000|2021-03-11 20:05:00|200.8|199.3|200.44|198.94|201.38|199.88|200.44|198.94|405
1615493400000|2021-03-11 20:10:00|200.43|198.93|199.58|198.08|200.45|198.95|199.38|197.88|519
1615493700000|2021-03-11 20:15:00|199.57|198.07|200.18|198.68|200.36|198.86|199.57|198.07|445
1615494000000|2021-03-11 20:20:00|200.19|198.69|200.85|199.35|201|199.5|200.12|198.62|449
1615494300000|2021-03-11 20:25:00|200.86|199.36|201.03|199.53|201.2|199.7|200.56|199.06|436
1615494600000|2021-03-11 20:30:00|201.02|199.52|200.42|198.92|201.3|199.8|200.38|198.88|495
1615494900000|2021-03-11 20:35:00|200.43|198.93|201.1|199.6|201.12|199.62|200.42|198.92|395
1615495200000|2021-03-11 20:40:00|201.11|199.61|201.81|200.31|202.17|200.67|201.11|199.61|423
1615495500000|2021-03-11 20:45:00|201.8|200.3|201.85|200.35|202.06|200.56|201.64|200.14|373
1615495800000|2021-03-11 20:50:00|201.86|200.36|201.92|200.42|202.18|200.68|201.79|200.29|398
1615496100000|2021-03-11 20:55:00|201.91|200.41|201.56|200.06|202|200.5|201.49|199.99|454
1615496400000|2021-03-11 21:00:00|201.58|200.08|202.53|201.03|202.58|201.08|201.57|200.07|510
1615496700000|2021-03-11 21:05:00|202.51|201.01|202.82|201.32|202.87|201.37|202.51|201.01|393
1615497000000|2021-03-11 21:10:00|202.83|201.33|202.39|200.89|202.87|201.37|201.99|200.49|286
1615497300000|2021-03-11 21:15:00|202.38|200.88|201.96|200.46|202.56|201.06|201.92|200.42|537
1615497600000|2021-03-11 21:20:00|201.99|200.49|202.06|200.56|202.21|200.71|201.95|200.45|395
1615497900000|2021-03-11 21:25:00|202.07|200.57|202.16|200.66|202.29|200.79|201.94|200.44|392
1615498200000|2021-03-11 21:30:00|202.15|200.65|201.93|200.43|202.42|200.92|201.93|200.43|271
1615498500000|2021-03-11 21:35:00|202.02|200.52|201.83|200.33|202.04|200.54|201.64|200.14|347
1615498800000|2021-03-11 21:40:00|201.82|200.32|202.12|200.62|202.26|200.76|201.78|200.28|335
1615499100000|2021-03-11 21:45:00|202.09|200.59|201.88|200.38|202.11|200.61|200.98|199.48|455
1615499400000|2021-03-11 21:50:00|201.89|200.39|201.49|199.99|201.95|200.45|201.36|199.86|349
1615499700000|2021-03-11 21:55:00|201.5|200|201.36|199.86|201.64|200.14|201.36|199.86|237
1615500000000|2021-03-11 22:00:00|201.39|199.89|201.59|200.09|201.92|200.42|201.39|199.89|268
1615500300000|2021-03-11 22:05:00|201.6|200.1|201.93|200.43|202|200.5|201.43|199.93|255
1615500600000|2021-03-11 22:10:00|201.92|200.42|202.69|201.19|203.07|201.57|201.9|200.4|398
1615500900000|2021-03-11 22:15:00|202.7|201.2|203.05|201.55|203.12|201.62|202.69|201.19|206
1615501200000|2021-03-11 22:20:00|203.04|201.54|202.42|200.92|203.05|201.55|202.36|200.86|297
1615501500000|2021-03-11 22:25:00|202.43|200.93|201.34|199.84|202.44|200.94|201.34|199.84|276
1615501800000|2021-03-11 22:30:00|201.35|199.85|201.88|200.38|202.24|200.74|201.34|199.84|295
1615502100000|2021-03-11 22:35:00|201.89|200.39|201.87|200.37|201.94|200.44|201.58|200.08|251
1615502400000|2021-03-11 22:40:00|201.88|200.38|201.07|199.57|201.88|200.38|201.07|199.57|266
1615502700000|2021-03-11 22:45:00|201.06|199.56|200.49|198.99|201.07|199.57|200.07|198.57|457
1615503000000|2021-03-11 22:50:00|200.5|199|201.33|199.83|201.34|199.84|200.49|198.99|396
1615503300000|2021-03-11 22:55:00|201.36|199.86|202.07|200.57|202.12|200.62|201.36|199.86|388
1615503600000|2021-03-11 23:00:00|202.06|200.56|203.66|202.16|203.67|202.17|202.06|200.56|432
1615503900000|2021-03-11 23:05:00|203.65|202.15|202.98|201.48|204.18|202.68|202.85|201.35|550
1615504200000|2021-03-11 23:10:00|202.96|201.46|202.9|201.4|203.19|201.69|202.69|201.19|483
1615504500000|2021-03-11 23:15:00|202.91|201.41|202.35|200.85|203.22|201.72|202.01|200.51|420
1615504800000|2021-03-11 23:20:00|202.41|200.91|202.84|201.34|203.27|201.77|202.41|200.91|504
1615505100000|2021-03-11 23:25:00|202.85|201.35|202.66|201.16|203.03|201.53|202.59|201.09|519
1615505400000|2021-03-11 23:30:00|202.65|201.15|201.82|200.32|202.76|201.26|201.68|200.18|528
1615505700000|2021-03-11 23:35:00|201.83|200.33|202.04|200.54|202.28|200.78|201.83|200.33|493
1615506000000|2021-03-11 23:40:00|202.05|200.55|201.76|200.26|202.19|200.69|201.72|200.22|496
1615506300000|2021-03-11 23:45:00|201.77|200.27|201.97|200.47|202.39|200.89|201.77|200.27|474
1615506600000|2021-03-11 23:50:00|201.96|200.46|201.94|200.44|202.17|200.67|201.51|200.01|507
1615506900000|2021-03-11 23:55:00|201.92|200.42|202.1|200.6|202.13|200.63|201.48|199.98|508
1615507200000|2021-03-12 00:00:00|202.09|200.59|203.07|201.57|204.12|202.62|202.08|200.58|736
1615507500000|2021-03-12 00:05:00|203.08|201.58|201.66|200.16|203.12|201.62|201.2|199.7|728
1615507800000|2021-03-12 00:10:00|201.67|200.17|202.3|200.8|202.45|200.95|201.58|200.08|587
1615508100000|2021-03-12 00:15:00|202.29|200.79|202.3|200.8|203.27|201.77|201.89|200.39|632
1615508400000|2021-03-12 00:20:00|202.31|200.81|201.3|199.8|202.32|200.82|200.38|198.88|714
1615508700000|2021-03-12 00:25:00|201.31|199.81|200.35|198.85|201.34|199.84|200.26|198.76|753
1615509000000|2021-03-12 00:30:00|200.32|198.82|200.35|198.85|200.98|199.48|200.28|198.78|681
1615509300000|2021-03-12 00:35:00|200.34|198.84|199.5|198|200.66|199.16|199.36|197.86|580
1615509600000|2021-03-12 00:40:00|199.48|197.98|200.54|199.04|200.86|199.36|199.46|197.96|670
1615509900000|2021-03-12 00:45:00|200.53|199.03|201.18|199.68|201.2|199.7|200.45|198.95|525
1615510200000|2021-03-12 00:50:00|201.19|199.69|202.77|201.27|202.86|201.36|201.18|199.68|478
1615510500000|2021-03-12 00:55:00|202.74|201.24|205.11|203.61|205.36|203.86|202.4|200.9|755
1615510800000|2021-03-12 01:00:00|205.18|203.68|206.41|204.91|206.43|204.93|204.48|202.98|719
1615511100000|2021-03-12 01:05:00|206.42|204.92|208.13|206.63|208.13|206.63|206.42|204.92|708
1615511400000|2021-03-12 01:10:00|208.12|206.62|208.27|206.77|209.23|207.73|208.12|206.62|742
1615511700000|2021-03-12 01:15:00|208.28|206.78|208.91|207.41|210.05|208.55|207.22|205.72|807
1615512000000|2021-03-12 01:20:00|208.93|207.43|208.87|207.37|209.42|207.92|208.04|206.54|772
1615512300000|2021-03-12 01:25:00|208.86|207.36|210.26|208.76|210.35|208.85|208.3|206.8|650
1615512600000|2021-03-12 01:30:00|210.28|208.78|209.85|208.35|210.9|209.4|209.57|208.07|716
1615512900000|2021-03-12 01:35:00|209.84|208.34|209.27|207.77|209.96|208.46|208.42|206.92|784
1615513200000|2021-03-12 01:40:00|209.28|207.78|209.1|207.6|209.31|207.81|208.56|207.06|663
1615513500000|2021-03-12 01:45:00|209.11|207.61|208.91|207.41|209.61|208.11|208.82|207.32|636
1615513800000|2021-03-12 01:50:00|208.95|207.45|209.05|207.55|209.66|208.16|208.72|207.22|490
1615514100000|2021-03-12 01:55:00|209.06|207.56|208.47|206.97|209.22|207.72|207.69|206.19|694
1615514400000|2021-03-12 02:00:00|208.48|206.98|207.83|206.33|208.52|207.02|207.54|206.04|629
1615514700000|2021-03-12 02:05:00|207.84|206.34|208.41|206.91|208.82|207.32|207.83|206.33|573
1615515000000|2021-03-12 02:10:00|208.42|206.92|207.25|205.75|208.49|206.99|207.04|205.54|642
1615515300000|2021-03-12 02:15:00|207.24|205.74|207.32|205.82|207.79|206.29|207.21|205.71|572
1615515600000|2021-03-12 02:20:00|207.34|205.84|206.9|205.4|207.66|206.16|206.9|205.4|552
1615515900000|2021-03-12 02:25:00|206.75|205.25|206.59|205.09|207.03|205.53|206.49|204.99|538
1615516200000|2021-03-12 02:30:00|206.58|205.08|207.16|205.66|207.6|206.1|206.21|204.71|553
1615516500000|2021-03-12 02:35:00|207.15|205.65|208.54|207.04|208.57|207.07|206.98|205.48|489
1615516800000|2021-03-12 02:40:00|208.53|207.03|208.81|207.31|208.89|207.39|208.08|206.58|560
1615517100000|2021-03-12 02:45:00|208.82|207.32|210.64|209.14|210.64|209.14|208.47|206.97|621
1615517400000|2021-03-12 02:50:00|210.63|209.13|211.13|209.63|212.25|210.75|210.57|209.07|729
1615517700000|2021-03-12 02:55:00|211.15|209.65|211.13|209.63|211.43|209.93|210.62|209.12|605
1615518000000|2021-03-12 03:00:00|211.15|209.65|210.25|208.75|211.23|209.73|209.96|208.46|568
1615518300000|2021-03-12 03:05:00|210.26|208.76|210.54|209.04|210.84|209.34|210.04|208.54|496
1615518600000|2021-03-12 03:10:00|210.53|209.03|209.72|208.22|210.85|209.35|209.6|208.1|440
1615518900000|2021-03-12 03:15:00|209.71|208.21|209.94|208.44|210.08|208.58|209.12|207.62|512
1615519200000|2021-03-12 03:20:00|209.95|208.45|210.18|208.68|210.3|208.8|209.61|208.11|547
1615519500000|2021-03-12 03:25:00|210.19|208.69|210.14|208.64|211.26|209.76|210.04|208.54|581
1615519800000|2021-03-12 03:30:00|210.15|208.65|210.73|209.23|210.93|209.43|210.14|208.64|527
1615520100000|2021-03-12 03:35:00|210.75|209.25|209.63|208.13|210.75|209.25|209.59|208.09|469
1615520400000|2021-03-12 03:40:00|209.64|208.14|209.49|207.99|210.22|208.72|209.34|207.84|479
1615520700000|2021-03-12 03:45:00|209.48|207.98|209.02|207.52|209.6|208.1|208.72|207.22|455
1615521000000|2021-03-12 03:50:00|209.01|207.51|209.43|207.93|209.48|207.98|209|207.5|388
1615521300000|2021-03-12 03:55:00|209.45|207.95|210.58|209.08|210.59|209.09|209.44|207.94|568
1615521600000|2021-03-12 04:00:00|210.59|209.09|210.37|208.87|211.09|209.59|210.37|208.87|552
1615521900000|2021-03-12 04:05:00|210.36|208.86|209.23|207.73|210.39|208.89|208.72|207.22|597
1615522200000|2021-03-12 04:10:00|209.22|207.72|207.79|206.29|209.22|207.72|207.52|206.02|596
1615522500000|2021-03-12 04:15:00|207.77|206.27|208.08|206.58|208.11|206.61|207.37|205.87|582
1615522800000|2021-03-12 04:20:00|208.1|206.6|207.52|206.02|208.11|206.61|207.07|205.57|651
1615523100000|2021-03-12 04:25:00|207.54|206.04|207.65|206.15|208.02|206.52|207.46|205.96|505
1615523400000|2021-03-12 04:30:00|207.66|206.16|207.54|206.04|207.74|206.24|207.01|205.51|533
1615523700000|2021-03-12 04:35:00|207.55|206.05|208.03|206.53|208.03|206.53|207.32|205.82|440
1615524000000|2021-03-12 04:40:00|208.04|206.54|207.56|206.06|208.04|206.54|207.39|205.89|407
1615524300000|2021-03-12 04:45:00|207.57|206.07|210.46|208.96|210.46|208.96|207.54|206.04|560
1615524600000|2021-03-12 04:50:00|210.45|208.95|210.28|208.78|210.6|209.1|209.62|208.12|573
1615524900000|2021-03-12 04:55:00|210.29|208.79|209.56|208.06|210.34|208.84|209.3|207.8|513
1615525200000|2021-03-12 05:00:00|209.57|208.07|209.44|207.94|210.07|208.57|209.34|207.84|505
1615525500000|2021-03-12 05:05:00|209.45|207.95|210.02|208.52|210.22|208.72|209.45|207.95|406
1615525800000|2021-03-12 05:10:00|210.01|208.51|210.92|209.42|211.33|209.83|210.01|208.51|430
1615526100000|2021-03-12 05:15:00|210.9|209.4|208.97|207.47|211.07|209.57|208.97|207.47|584
1615526400000|2021-03-12 05:20:00|208.96|207.46|209.5|208|209.5|208|208.12|206.62|630
1615526700000|2021-03-12 05:25:00|209.51|208.01|210.39|208.89|210.48|208.98|209.41|207.91|539
1615527000000|2021-03-12 05:30:00|210.38|208.88|210.04|208.54|210.71|209.21|210.04|208.54|496
1615527300000|2021-03-12 05:35:00|210.05|208.55|210.61|209.11|210.97|209.47|210|208.5|553
1615527600000|2021-03-12 05:40:00|210.63|209.13|210.23|208.73|210.92|209.42|210.19|208.69|469
1615527900000|2021-03-12 05:45:00|210.22|208.72|210.2|208.7|210.24|208.74|209.46|207.96|410
1615528200000|2021-03-12 05:50:00|210.24|208.74|211.33|209.83|211.42|209.92|210.07|208.57|410
1615528500000|2021-03-12 05:55:00|211.32|209.82|210.8|209.3|211.47|209.97|210.79|209.29|432
1615528800000|2021-03-12 06:00:00|210.79|209.29|212.07|210.57|212.46|210.96|210.73|209.23|555
1615529100000|2021-03-12 06:05:00|212.08|210.58|210.93|209.43|212.1|210.6|210.91|209.41|574
1615529400000|2021-03-12 06:10:00|210.92|209.42|210.88|209.38|211.18|209.68|210.28|208.78|441
1615529700000|2021-03-12 06:15:00|210.87|209.37|209.97|208.47|210.87|209.37|209.96|208.46|442
1615530000000|2021-03-12 06:20:00|209.96|208.46|210.26|208.76|210.27|208.77|209.87|208.37|400
1615530300000|2021-03-12 06:25:00|210.25|208.75|209.91|208.41|210.35|208.85|209.66|208.16|441
1615530600000|2021-03-12 06:30:00|209.9|208.4|209.66|208.16|210.55|209.05|209.52|208.02|463
1615530900000|2021-03-12 06:35:00|209.67|208.17|210.39|208.89|210.5|209|209.67|208.17|466
1615531200000|2021-03-12 06:40:00|210.38|208.88|209.4|207.9|210.39|208.89|209.4|207.9|457
1615531500000|2021-03-12 06:45:00|209.41|207.91|210.07|208.57|210.13|208.63|209.15|207.65|526
1615531800000|2021-03-12 06:50:00|210.08|208.58|209.71|208.21|210.1|208.6|209.39|207.89|416
1615532100000|2021-03-12 06:55:00|209.7|208.2|209.74|208.24|210|208.5|209.48|207.98|407
1615532400000|2021-03-12 07:00:00|209.75|208.25|208.32|206.82|209.76|208.26|208.19|206.69|613
1615532700000|2021-03-12 07:05:00|208.33|206.83|208.61|207.11|208.82|207.32|208.3|206.8|562
1615533000000|2021-03-12 07:10:00|208.62|207.12|208.1|206.6|208.8|207.3|208.01|206.51|580
1615533300000|2021-03-12 07:15:00|208.11|206.61|208.59|207.09|208.73|207.23|208.06|206.56|530
1615533600000|2021-03-12 07:20:00|208.58|207.08|207.78|206.28|208.78|207.28|207.72|206.22|411
1615533900000|2021-03-12 07:25:00|207.77|206.27|208.65|207.15|208.98|207.48|207.63|206.13|665
1615534200000|2021-03-12 07:30:00|208.63|207.13|209.14|207.64|209.42|207.92|208.25|206.75|515
1615534500000|2021-03-12 07:35:00|209.13|207.63|208.35|206.85|209.23|207.73|208.32|206.82|475
1615534800000|2021-03-12 07:40:00|208.34|206.84|208.92|207.42|209.02|207.52|208.27|206.77|456
1615535100000|2021-03-12 07:45:00|208.9|207.4|208.99|207.49|209.22|207.72|208.9|207.4|395
1615535400000|2021-03-12 07:50:00|208.98|207.48|208.94|207.44|208.99|207.49|208.4|206.9|448
1615535700000|2021-03-12 07:55:00|208.95|207.45|209.7|208.2|210.03|208.53|208.94|207.44|528
1615536000000|2021-03-12 08:00:00|209.68|208.18|210.06|208.56|210.51|209.01|209.36|207.86|675
1615536300000|2021-03-12 08:05:00|210.05|208.55|208.45|206.95|210.05|208.55|208.27|206.77|630
1615536600000|2021-03-12 08:10:00|208.46|206.96|209.68|208.18|209.68|208.18|208.29|206.79|476
1615536900000|2021-03-12 08:15:00|209.62|208.12|210.74|209.24|210.75|209.25|209.26|207.76|534
1615537200000|2021-03-12 08:20:00|210.73|209.23|209.75|208.25|211.07|209.57|209.55|208.05|500
1615537500000|2021-03-12 08:25:00|209.76|208.26|211.12|209.62|211.12|209.62|209.74|208.24|552
1615537800000|2021-03-12 08:30:00|211.13|209.63|213.49|211.99|213.62|212.12|210.88|209.38|574
1615538100000|2021-03-12 08:35:00|213.43|211.93|213.81|212.31|214.43|212.93|213.04|211.54|615
1615538400000|2021-03-12 08:40:00|213.82|212.32|212.83|211.33|213.83|212.33|212.66|211.16|673
1615538700000|2021-03-12 08:45:00|212.82|211.32|214.14|212.64|214.64|213.14|212.82|211.32|695
1615539000000|2021-03-12 08:50:00|214.15|212.65|214.81|213.31|215.03|213.53|213.66|212.16|640
1615539300000|2021-03-12 08:55:00|214.79|213.29|214.14|212.64|215.2|213.7|214.07|212.57|577
1615539600000|2021-03-12 09:00:00|214.12|212.62|214.25|212.75|214.25|212.75|213.03|211.53|543
1615539900000|2021-03-12 09:05:00|214.26|212.76|215.52|214.02|215.59|214.09|214.26|212.76|567
1615540200000|2021-03-12 09:10:00|215.53|214.03|215.42|213.92|215.83|214.33|215.03|213.53|527
1615540500000|2021-03-12 09:15:00|215.44|213.94|214.29|212.79|215.44|213.94|214.19|212.69|581
1615540800000|2021-03-12 09:20:00|214.3|212.8|213.75|212.25|214.31|212.81|213.59|212.09|599
1615541100000|2021-03-12 09:25:00|213.74|212.24|214.43|212.93|214.57|213.07|213.43|211.93|494
1615541400000|2021-03-12 09:30:00|214.37|212.87|214.38|212.88|214.38|212.88|213.39|211.89|580
1615541700000|2021-03-12 09:35:00|214.39|212.89|213.68|212.18|214.6|213.1|213.35|211.85|526
1615542000000|2021-03-12 09:40:00|213.67|212.17|213.16|211.66|213.71|212.21|213.1|211.6|404
1615542300000|2021-03-12 09:45:00|213.18|211.68|212.31|210.81|213.18|211.68|212.19|210.69|600
1615542600000|2021-03-12 09:50:00|212.32|210.82|212.59|211.09|212.89|211.39|212.17|210.67|580
1615542900000|2021-03-12 09:55:00|212.6|211.1|212.76|211.26|212.96|211.46|212.51|211.01|446
1615543200000|2021-03-12 10:00:00|212.74|211.24|211.32|209.82|212.75|211.25|210.76|209.26|624
1615543500000|2021-03-12 10:05:00|211.33|209.83|210.04|208.54|211.54|210.04|210.04|208.54|570
1615543800000|2021-03-12 10:10:00|210.05|208.55|209.73|208.23|210.55|209.05|208.85|207.35|711
1615544100000|2021-03-12 10:15:00|209.72|208.22|208.7|207.2|209.72|208.22|208.42|206.92|574
1615544400000|2021-03-12 10:20:00|208.71|207.21|206.54|205.04|208.78|207.28|206.54|205.04|620
1615544700000|2021-03-12 10:25:00|206.55|205.05|205.64|204.14|207.27|205.77|205.64|204.14|628
1615545000000|2021-03-12 10:30:00|205.63|204.13|207.38|205.88|207.56|206.06|205.58|204.08|683
1615545300000|2021-03-12 10:35:00|207.37|205.87|208.5|207|208.91|207.41|207.31|205.81|600
1615545600000|2021-03-12 10:40:00|208.51|207.01|209.22|207.72|209.23|207.73|208.51|207.01|547
1615545900000|2021-03-12 10:45:00|209.23|207.73|209.71|208.21|209.81|208.31|208.75|207.25|443
1615546200000|2021-03-12 10:50:00|209.67|208.17|209.69|208.19|210.14|208.64|209.29|207.79|462
1615546500000|2021-03-12 10:55:00|209.68|208.18|209.95|208.45|210.33|208.83|209.68|208.18|597
1615546800000|2021-03-12 11:00:00|209.94|208.44|211.29|209.79|211.29|209.79|209.41|207.91|583
1615547100000|2021-03-12 11:05:00|211.3|209.8|211.6|210.1|211.75|210.25|211.17|209.67|483
1615547400000|2021-03-12 11:10:00|211.61|210.11|211.55|210.05|211.65|210.15|211.06|209.56|483
1615547700000|2021-03-12 11:15:00|211.57|210.07|210.68|209.18|211.66|210.16|210.5|209|536
1615548000000|2021-03-12 11:20:00|210.67|209.17|210.61|209.11|210.75|209.25|210.12|208.62|452
1615548300000|2021-03-12 11:25:00|210.6|209.1|211.49|209.99|211.49|209.99|210.6|209.1|390
1615548600000|2021-03-12 11:30:00|211.5|210|211.22|209.72|211.5|210|210.31|208.81|485
1615548900000|2021-03-12 11:35:00|211.2|209.7|210.1|208.6|211.21|209.71|210.1|208.6|517
1615549200000|2021-03-12 11:40:00|210.09|208.59|209.41|207.91|210.29|208.79|209.31|207.81|567
1615549500000|2021-03-12 11:45:00|209.4|207.9|210|208.5|210|208.5|208.47|206.97|591
1615549800000|2021-03-12 11:50:00|209.99|208.49|209.2|207.7|210.03|208.53|208.91|207.41|550
1615550100000|2021-03-12 11:55:00|209.21|207.71|210.06|208.56|210.06|208.56|208.71|207.21|525
1615550400000|2021-03-12 12:00:00|210.05|208.55|209.22|207.72|210.13|208.63|208.86|207.36|584
1615550700000|2021-03-12 12:05:00|209.21|207.71|212.26|210.76|212.28|210.78|209.21|207.71|620
1615551000000|2021-03-12 12:10:00|212.25|210.75|211.42|209.92|212.81|211.31|211.14|209.64|685
1615551300000|2021-03-12 12:15:00|211.43|209.93|209.94|208.44|211.56|210.06|209.68|208.18|692
1615551600000|2021-03-12 12:20:00|209.95|208.45|210.44|208.94|211.42|209.92|209.94|208.44|600
1615551900000|2021-03-12 12:25:00|210.43|208.93|210.26|208.76|210.84|209.34|210.06|208.56|590
1615552200000|2021-03-12 12:30:00|210.27|208.77|209.63|208.13|210.67|209.17|209.55|208.05|615
1615552500000|2021-03-12 12:35:00|209.65|208.15|209.57|208.07|210.28|208.78|209.22|207.72|439
1615552800000|2021-03-12 12:40:00|209.56|208.06|210.72|209.22|210.77|209.27|209.31|207.81|572
1615553100000|2021-03-12 12:45:00|210.74|209.24|210.26|208.76|210.74|209.24|210.05|208.55|605
1615553400000|2021-03-12 12:50:00|210.27|208.77|209.89|208.39|210.34|208.84|209.88|208.38|526
1615553700000|2021-03-12 12:55:00|209.9|208.4|209.62|208.12|209.94|208.44|209.31|207.81|509
1615554000000|2021-03-12 13:00:00|209.61|208.11|206.54|205.04|209.62|208.12|206.32|204.82|838
1615554300000|2021-03-12 13:05:00|206.55|205.05|204.78|203.28|206.55|205.05|203.63|202.13|865
1615554600000|2021-03-12 13:10:00|204.67|203.17|204.33|202.83|205.04|203.54|202.84|201.34|845
1615554900000|2021-03-12 13:15:00|204.34|202.84|205.63|204.13|206.38|204.88|204.09|202.59|775
1615555200000|2021-03-12 13:20:00|205.64|204.14|204.51|203.01|205.64|204.14|204.16|202.66|776
1615555500000|2021-03-12 13:25:00|204.54|203.04|203.5|202|204.72|203.22|201.78|200.28|851
1615555800000|2021-03-12 13:30:00|203.49|201.99|203.34|201.84|204.56|203.06|202.96|201.46|873
1615556100000|2021-03-12 13:35:00|203.33|201.83|204.04|202.54|204.61|203.11|203.14|201.64|798
1615556400000|2021-03-12 13:40:00|204.03|202.53|204.55|203.05|205.18|203.68|204.03|202.53|619
1615556700000|2021-03-12 13:45:00|204.54|203.04|205.51|204.01|205.7|204.2|204.3|202.8|682
1615557000000|2021-03-12 13:50:00|205.52|204.02|204.73|203.23|205.52|204.02|204.48|202.98|687
1615557300000|2021-03-12 13:55:00|204.72|203.22|205.46|203.96|205.8|204.3|204.72|203.22|670
1615557600000|2021-03-12 14:00:00|205.47|203.97|205.12|203.62|205.77|204.27|204.85|203.35|639
1615557900000|2021-03-12 14:05:00|205.11|203.61|204.21|202.71|205.11|203.61|203.94|202.44|652
1615558200000|2021-03-12 14:10:00|204.17|202.67|204.7|203.2|204.96|203.46|203.41|201.91|642
1615558500000|2021-03-12 14:15:00|204.72|203.22|203.67|202.17|204.75|203.25|203.51|202.01|652
1615558800000|2021-03-12 14:20:00|203.68|202.18|205.4|203.9|205.4|203.9|203.67|202.17|566
1615559100000|2021-03-12 14:25:00|205.39|203.89|205.55|204.05|205.99|204.49|204.87|203.37|533
1615559400000|2021-03-12 14:30:00|205.58|204.08|206.28|204.78|206.34|204.84|205.58|204.08|504
1615559700000|2021-03-12 14:35:00|206.26|204.76|206.05|204.55|206.37|204.87|205.58|204.08|466
1615560000000|2021-03-12 14:40:00|206.04|204.54|206.01|204.51|206.15|204.65|205.28|203.78|573
1615560300000|2021-03-12 14:45:00|206.02|204.52|205.09|203.59|206.11|204.61|205.09|203.59|546
1615560600000|2021-03-12 14:50:00|205.1|203.6|204.95|203.45|205.59|204.09|204.82|203.32|540
1615560900000|2021-03-12 14:55:00|204.97|203.47|206.42|204.92|206.43|204.93|204.9|203.4|479
1615561200000|2021-03-12 15:00:00|206.41|204.91|205.65|204.15|206.48|204.98|205.54|204.04|553
1615561500000|2021-03-12 15:05:00|205.6|204.1|207.58|206.08|207.68|206.18|205.57|204.07|612
1615561800000|2021-03-12 15:10:00|207.65|206.15|207.77|206.27|207.92|206.42|207.22|205.72|627
1615562100000|2021-03-12 15:15:00|207.78|206.28|207.07|205.57|207.78|206.28|206.99|205.49|481
1615562400000|2021-03-12 15:20:00|207.06|205.56|207.52|206.02|207.72|206.22|206.73|205.23|503
1615562700000|2021-03-12 15:25:00|207.51|206.01|207.08|205.58|207.67|206.17|206.89|205.39|452
1615563000000|2021-03-12 15:30:00|207.07|205.57|207.13|205.63|207.24|205.74|206.84|205.34|467
1615563300000|2021-03-12 15:35:00|207.14|205.64|206.77|205.27|207.21|205.71|206.74|205.24|453
1615563600000|2021-03-12 15:40:00|206.78|205.28|207.91|206.41|207.91|206.41|206.77|205.27|549
1615563900000|2021-03-12 15:45:00|207.92|206.42|209.6|208.1|209.74|208.24|207.91|206.41|700
1615564200000|2021-03-12 15:50:00|209.61|208.11|210.04|208.54|210.28|208.78|209.13|207.63|629
1615564500000|2021-03-12 15:55:00|210.05|208.55|211.12|209.62|211.96|210.46|210.04|208.54|761
1615564800000|2021-03-12 16:00:00|211.11|209.61|211.82|210.32|213.2|211.7|211.09|209.59|789
1615565100000|2021-03-12 16:05:00|211.83|210.33|212.43|210.93|212.48|210.98|211.43|209.93|615
1615565400000|2021-03-12 16:10:00|212.44|210.94|214.17|212.67|214.6|213.1|212.22|210.72|682
1615565700000|2021-03-12 16:15:00|214.16|212.66|215.03|213.53|215.12|213.62|213.72|212.22|757
1615566000000|2021-03-12 16:20:00|215.01|213.51|214.13|212.63|215.4|213.9|213.81|212.31|662
1615566300000|2021-03-12 16:25:00|214.12|212.62|215.14|213.64|215.23|213.73|212.93|211.43|710
1615566600000|2021-03-12 16:30:00|215.13|213.63|214.7|213.2|215.24|213.74|213.82|212.32|681
1615566900000|2021-03-12 16:35:00|214.71|213.21|214.6|213.1|215.15|213.65|214.15|212.65|689
1615567200000|2021-03-12 16:40:00|214.65|213.15|214.17|212.67|214.89|213.39|214.16|212.66|534
1615567500000|2021-03-12 16:45:00|214.18|212.68|213.67|212.17|214.18|212.68|212.84|211.34|529
1615567800000|2021-03-12 16:50:00|213.68|212.18|213.09|211.59|213.98|212.48|212.99|211.49|504
1615568100000|2021-03-12 16:55:00|213.08|211.58|213.44|211.94|213.6|212.1|213.07|211.57|526
1615568400000|2021-03-12 17:00:00|213.41|211.91|213.22|211.72|214.28|212.78|213.09|211.59|592
1615568700000|2021-03-12 17:05:00|213.21|211.71|212.66|211.16|213.59|212.09|212.4|210.9|550
1615569000000|2021-03-12 17:10:00|212.65|211.15|212.87|211.37|212.9|211.4|212.45|210.95|556
1615569300000|2021-03-12 17:15:00|212.86|211.36|212.63|211.13|213.35|211.85|212.63|211.13|503
1615569600000|2021-03-12 17:20:00|212.64|211.14|212.93|211.43|213.17|211.67|212.6|211.1|508
1615569900000|2021-03-12 17:25:00|212.92|211.42|212.76|211.26|213.01|211.51|212.47|210.97|406
1615570200000|2021-03-12 17:30:00|212.75|211.25|213.15|211.65|213.76|212.26|212.4|210.9|523
1615570500000|2021-03-12 17:35:00|213.16|211.66|212.59|211.09|213.36|211.86|212.58|211.08|511
1615570800000|2021-03-12 17:40:00|212.62|211.12|212.66|211.16|212.97|211.47|212.59|211.09|509
1615571100000|2021-03-12 17:45:00|212.65|211.15|211.41|209.91|212.72|211.22|211.37|209.87|545
1615571400000|2021-03-12 17:50:00|211.4|209.9|211.69|210.19|212.06|210.56|211.39|209.89|547
1615571700000|2021-03-12 17:55:00|211.7|210.2|211.59|210.09|211.92|210.42|211.2|209.7|642
1615572000000|2021-03-12 18:00:00|211.6|210.1|211.83|210.33|212|210.5|211.05|209.55|573
1615572300000|2021-03-12 18:05:00|211.84|210.34|213.49|211.99|213.88|212.38|211.75|210.25|657
1615572600000|2021-03-12 18:10:00|213.48|211.98|213.68|212.18|213.87|212.37|212.97|211.47|608
1615572900000|2021-03-12 18:15:00|213.67|212.17|212.85|211.35|213.81|212.31|212.83|211.33|584
1615573200000|2021-03-12 18:20:00|212.83|211.33|211.83|210.33|212.85|211.35|211.81|210.31|535
1615573500000|2021-03-12 18:25:00|211.81|210.31|211.81|210.31|211.89|210.39|211.71|210.21|354
1615573800000|2021-03-12 18:30:00|211.82|210.32|212.13|210.63|212.33|210.83|211.76|210.26|411
1615574100000|2021-03-12 18:35:00|212.12|210.62|212.13|210.63|212.44|210.94|211.98|210.48|472
1615574400000|2021-03-12 18:40:00|212.14|210.64|212.49|210.99|212.51|211.01|212.12|210.62|401
1615574700000|2021-03-12 18:45:00|212.53|211.03|212.17|210.67|212.56|211.06|211.96|210.46|400
1615575000000|2021-03-12 18:50:00|212.18|210.68|213.25|211.75|213.34|211.84|212.03|210.53|522
1615575300000|2021-03-12 18:55:00|213.26|211.76|211.91|210.41|213.27|211.77|211.61|210.11|599
1615575600000|2021-03-12 19:00:00|211.92|210.42|211.6|210.1|213|211.5|211.48|209.98|629
1615575900000|2021-03-12 19:05:00|211.59|210.09|212.05|210.55|212.09|210.59|211.51|210.01|571
1615576200000|2021-03-12 19:10:00|212.03|210.53|211.81|210.31|212.1|210.6|211.6|210.1|496
1615576500000|2021-03-12 19:15:00|211.82|210.32|211.75|210.25|211.98|210.48|211.59|210.09|481
1615576800000|2021-03-12 19:20:00|211.74|210.24|211.51|210.01|211.88|210.38|211.49|209.99|369
1615577100000|2021-03-12 19:25:00|211.53|210.03|210.78|209.28|211.55|210.05|210.18|208.68|636
1615577400000|2021-03-12 19:30:00|210.74|209.24|211.6|210.1|211.71|210.21|210.59|209.09|660
1615577700000|2021-03-12 19:35:00|211.59|210.09|212.35|210.85|212.37|210.87|211.56|210.06|553
1615578000000|2021-03-12 19:40:00|212.36|210.86|211.31|209.81|212.38|210.88|211.13|209.63|538
1615578300000|2021-03-12 19:45:00|211.32|209.82|211.42|209.92|211.54|210.04|211.03|209.53|569
1615578600000|2021-03-12 19:50:00|211.43|209.93|211.09|209.59|211.44|209.94|210.58|209.08|521
1615578900000|2021-03-12 19:55:00|211.08|209.58|211.15|209.65|211.59|210.09|210.65|209.15|638
1615579200000|2021-03-12 20:00:00|211.13|209.63|211.52|210.02|212.7|211.2|211.12|209.62|616
1615579500000|2021-03-12 20:05:00|211.53|210.03|210.65|209.15|211.57|210.07|210.33|208.83|636
1615579800000|2021-03-12 20:10:00|210.66|209.16|211.38|209.88|211.39|209.89|210.37|208.87|643
1615580100000|2021-03-12 20:15:00|211.37|209.87|212.46|210.96|212.46|210.96|211|209.5|594
1615580400000|2021-03-12 20:20:00|212.45|210.95|213.16|211.66|213.3|211.8|212.22|210.72|605
1615580700000|2021-03-12 20:25:00|213.19|211.69|212.83|211.33|213.24|211.74|212.09|210.59|660
1615581000000|2021-03-12 20:30:00|212.82|211.32|215.01|213.51|215.13|213.63|212.69|211.19|637
1615581300000|2021-03-12 20:35:00|215|213.5|216.8|215.3|217.23|215.73|214.78|213.28|658
1615581600000|2021-03-12 20:40:00|216.74|215.24|217.03|215.53|218.23|216.73|216.55|215.05|682
1615581900000|2021-03-12 20:45:00|217.04|215.54|218.5|217|218.51|217.01|216.95|215.45|669
1615582200000|2021-03-12 20:50:00|218.48|216.98|217.96|216.46|218.93|217.43|216.96|215.46|675
1615582500000|2021-03-12 20:55:00|217.95|216.45|217.74|216.24|218.65|217.15|217.65|216.15|606
1615582800000|2021-03-12 21:00:00|217.72|216.22|218.23|216.73|219.15|217.65|217.72|216.22|529
1615583100000|2021-03-12 21:05:00|218.26|216.76|216.35|214.85|219.14|217.64|216.33|214.83|652
1615583400000|2021-03-12 21:10:00|216.33|214.83|218.33|216.83|218.74|217.24|215.59|214.09|741
1615583700000|2021-03-12 21:15:00|218.34|216.84|219.57|218.07|220|218.5|218.34|216.84|683
1615584000000|2021-03-12 21:20:00|219.56|218.06|219.71|218.21|219.82|218.32|218.63|217.13|720
1615584300000|2021-03-12 21:25:00|219.7|218.2|220.98|219.48|220.98|219.48|219.62|218.12|520
1615584600000|2021-03-12 21:30:00|220.96|219.46|223.43|221.93|223.44|221.94|220.2|218.7|760
1615584900000|2021-03-12 21:35:00|223.42|221.92|222.5|221|223.82|222.32|222.38|220.88|757
1615585200000|2021-03-12 21:40:00|222.51|221.01|222.12|220.62|223.09|221.59|221.64|220.14|770
1615585500000|2021-03-12 21:45:00|222.14|220.64|221.33|219.83|222.43|220.93|221.3|219.8|677
1615585800000|2021-03-12 21:50:00|221.34|219.84|222.05|220.55|222.51|221.01|221.31|219.81|621
1615586100000|2021-03-12 21:55:00|222.04|220.54|223.93|222.43|223.96|222.46|222.04|220.54|523
1615622400000|2021-03-13 08:00:00|221.89|220.39|221.77|220.27|222.59|221.09|221.68|220.18|588
1615622700000|2021-03-13 08:05:00|221.75|220.25|220.64|219.14|221.96|220.46|220.53|219.03|585
1615623000000|2021-03-13 08:10:00|220.65|219.15|219.92|218.42|220.65|219.15|219.7|218.2|563
1615623300000|2021-03-13 08:15:00|219.91|218.41|219.41|217.91|220.3|218.8|219.11|217.61|487
1615623600000|2021-03-13 08:20:00|219.42|217.92|219.31|217.81|219.64|218.14|219.02|217.52|427
1615623900000|2021-03-13 08:25:00|219.3|217.8|219.2|217.7|219.42|217.92|219.07|217.57|357
1615624200000|2021-03-13 08:30:00|219.19|217.69|219.75|218.25|219.92|218.42|219.19|217.69|429
1615624500000|2021-03-13 08:35:00|219.74|218.24|219.51|218.01|219.76|218.26|219.04|217.54|428
1615624800000|2021-03-13 08:40:00|219.5|218|219.53|218.03|219.7|218.2|219.22|217.72|384
1615625100000|2021-03-13 08:45:00|219.56|218.06|220.19|218.69|220.44|218.94|219.56|218.06|374
1615625400000|2021-03-13 08:50:00|220.18|218.68|220.41|218.91|220.74|219.24|219.97|218.47|402
1615625700000|2021-03-13 08:55:00|220.42|218.92|220.61|219.11|220.7|219.2|220.19|218.69|376
1615626000000|2021-03-13 09:00:00|220.6|219.1|220.6|219.1|220.61|219.11|219.58|218.08|371
1615626300000|2021-03-13 09:05:00|220.59|219.09|219.48|217.98|220.61|219.11|219.46|217.96|320
1615626600000|2021-03-13 09:10:00|219.49|217.99|219.62|218.12|219.79|218.29|219.06|217.56|388
1615626900000|2021-03-13 09:15:00|219.65|218.15|219.56|218.06|219.97|218.47|219.5|218|313
1615627200000|2021-03-13 09:20:00|219.54|218.04|220.27|218.77|220.3|218.8|219.54|218.04|365
1615627500000|2021-03-13 09:25:00|220.28|218.78|219.7|218.2|220.28|218.78|219.61|218.11|331
1615627800000|2021-03-13 09:30:00|219.69|218.19|220.75|219.25|220.79|219.29|219.69|218.19|368
1615628100000|2021-03-13 09:35:00|220.76|219.26|219.74|218.24|220.77|219.27|219.4|217.9|408
1615628400000|2021-03-13 09:40:00|219.75|218.25|220.42|218.92|220.57|219.07|219.75|218.25|354
1615628700000|2021-03-13 09:45:00|220.43|218.93|219.71|218.21|220.48|218.98|219.62|218.12|396
1615629000000|2021-03-13 09:50:00|219.7|218.2|220.11|218.61|220.29|218.79|219.7|218.2|401
1615629300000|2021-03-13 09:55:00|220.1|218.6|220.95|219.45|220.97|219.47|220.08|218.58|405
1615629600000|2021-03-13 10:00:00|220.96|219.46|220.24|218.74|221.13|219.63|220.2|218.7|478
1615629900000|2021-03-13 10:05:00|220.23|218.73|221.26|219.76|221.29|219.79|219.57|218.07|381
1615630200000|2021-03-13 10:10:00|221.27|219.77|224.71|223.21|224.87|223.37|220.95|219.45|883
1615630500000|2021-03-13 10:15:00|224.73|223.23|224.78|223.28|225.26|223.76|224.15|222.65|862
1615630800000|2021-03-13 10:20:00|224.75|223.25|224.74|223.24|224.84|223.34|224|222.5|746
1615631100000|2021-03-13 10:25:00|224.75|223.25|225.51|224.01|225.52|224.02|224.25|222.75|654
1615631400000|2021-03-13 10:30:00|225.52|224.02|225.06|223.56|226.33|224.83|225.01|223.51|648
1615631700000|2021-03-13 10:35:00|225.07|223.57|224.34|222.84|225.28|223.78|223.82|222.32|650
1615632000000|2021-03-13 10:40:00|224.35|222.85|224.76|223.26|224.8|223.3|224.29|222.79|605
1615632300000|2021-03-13 10:45:00|224.77|223.27|223.63|222.13|225.24|223.74|223.62|222.12|536
1615632600000|2021-03-13 10:50:00|223.62|222.12|224.47|222.97|224.83|223.33|223.62|222.12|630
1615632900000|2021-03-13 10:55:00|224.49|222.99|224.69|223.19|225.13|223.63|224.43|222.93|537
1615633200000|2021-03-13 11:00:00|224.68|223.18|226.49|224.99|226.63|225.13|224.63|223.13|739
1615633500000|2021-03-13 11:05:00|226.5|225|225.51|224.01|227.01|225.51|225.04|223.54|752
1615633800000|2021-03-13 11:10:00|225.52|224.02|225.97|224.47|226.13|224.63|225.41|223.91|528
1615634100000|2021-03-13 11:15:00|225.95|224.45|225.61|224.11|226.48|224.98|225.34|223.84|486
1615634400000|2021-03-13 11:20:00|225.59|224.09|226.44|224.94|226.69|225.19|225.59|224.09|660
1615634700000|2021-03-13 11:25:00|226.41|224.91|225.84|224.34|226.89|225.39|225.81|224.31|566
1615635000000|2021-03-13 11:30:00|225.83|224.33|226.4|224.9|226.51|225.01|225.41|223.91|698
1615635300000|2021-03-13 11:35:00|226.39|224.89|226.48|224.98|227.38|225.88|226.17|224.67|653
1615635600000|2021-03-13 11:40:00|226.5|225|226.01|224.51|226.62|225.12|225.78|224.28|519
1615635900000|2021-03-13 11:45:00|226|224.5|226.2|224.7|226.98|225.48|225.96|224.46|603
1615636200000|2021-03-13 11:50:00|226.23|224.73|225.16|223.66|226.53|225.03|225.06|223.56|615
1615636500000|2021-03-13 11:55:00|225.14|223.64|225.44|223.94|226.18|224.68|225.09|223.59|544
1615636800000|2021-03-13 12:00:00|225.45|223.95|225.3|223.8|226.02|224.52|223.94|222.44|823
1615637100000|2021-03-13 12:05:00|225.29|223.79|225.24|223.74|225.67|224.17|225.09|223.59|525
1615637400000|2021-03-13 12:10:00|225.23|223.73|225.77|224.27|226.05|224.55|225.06|223.56|487
1615637700000|2021-03-13 12:15:00|225.8|224.3|226.05|224.55|226.08|224.58|225.19|223.69|524
1615638000000|2021-03-13 12:20:00|226.06|224.56|227.37|225.87|227.41|225.91|226.06|224.56|538
1615638300000|2021-03-13 12:25:00|227.36|225.86|226.53|225.03|227.4|225.9|226.35|224.85|672
1615638600000|2021-03-13 12:30:00|226.54|225.04|226.74|225.24|226.74|225.24|226.09|224.59|542
1615638900000|2021-03-13 12:35:00|226.75|225.25|227.02|225.52|227.03|225.53|226.56|225.06|430
1615639200000|2021-03-13 12:40:00|227.01|225.51|228.71|227.21|228.91|227.41|227|225.5|629
1615639500000|2021-03-13 12:45:00|228.7|227.2|226.3|224.8|228.7|227.2|226.05|224.55|783
1615639800000|2021-03-13 12:50:00|226.31|224.81|226.05|224.55|226.91|225.41|226.02|224.52|592
1615640100000|2021-03-13 12:55:00|226.06|224.56|225.84|224.34|226.06|224.56|225.49|223.99|498
1615640400000|2021-03-13 13:00:00|225.85|224.35|226.32|224.82|226.62|225.12|225.8|224.3|520
1615640700000|2021-03-13 13:05:00|226.31|224.81|224.61|223.11|226.31|224.81|224.6|223.1|591
1615641000000|2021-03-13 13:10:00|224.62|223.12|223.63|222.13|224.79|223.29|223.27|221.77|691
1615641300000|2021-03-13 13:15:00|223.62|222.12|223.46|221.96|224.57|223.07|223.32|221.82|633
1615641600000|2021-03-13 13:20:00|223.45|221.95|224.13|222.63|224.24|222.74|223.45|221.95|544
1615641900000|2021-03-13 13:25:00|224.12|222.62|223.95|222.45|224.42|222.92|223.71|222.21|517
1615642200000|2021-03-13 13:30:00|223.94|222.44|224.38|222.88|224.38|222.88|223.46|221.96|467
1615642500000|2021-03-13 13:35:00|224.37|222.87|224.34|222.84|224.5|223|224.12|222.62|491
1615642800000|2021-03-13 13:40:00|224.33|222.83|224.03|222.53|224.35|222.85|223.97|222.47|485
1615643100000|2021-03-13 13:45:00|224.04|222.54|224.5|223|224.55|223.05|223.73|222.23|480
1615643400000|2021-03-13 13:50:00|224.49|222.99|225.31|223.81|225.38|223.88|224.48|222.98|491
1615643700000|2021-03-13 13:55:00|225.3|223.8|225.63|224.13|226.03|224.53|225.24|223.74|559
1615644000000|2021-03-13 14:00:00|225.62|224.12|225.21|223.71|225.68|224.18|225.17|223.67|481
1615644300000|2021-03-13 14:05:00|225.22|223.72|224.79|223.29|225.55|224.05|224.79|223.29|449
1615644600000|2021-03-13 14:10:00|224.8|223.3|224.56|223.06|224.98|223.48|224.47|222.97|489
1615644900000|2021-03-13 14:15:00|224.55|223.05|226.04|224.54|226.21|224.71|224.55|223.05|434
1615645200000|2021-03-13 14:20:00|226.03|224.53|226.33|224.83|226.55|225.05|226.03|224.53|476
1615645500000|2021-03-13 14:25:00|226.34|224.84|226.44|224.94|226.55|225.05|226.08|224.58|487
1615645800000|2021-03-13 14:30:00|226.45|224.95|227.39|225.89|227.47|225.97|226.12|224.62|558
1615646100000|2021-03-13 14:35:00|227.38|225.88|227.29|225.79|227.55|226.05|227.2|225.7|458
1615646400000|2021-03-13 14:40:00|227.3|225.8|227.56|226.06|227.68|226.18|227.25|225.75|424
1615646700000|2021-03-13 14:45:00|227.57|226.07|226.87|225.37|227.6|226.1|226.47|224.97|474
1615647000000|2021-03-13 14:50:00|226.88|225.38|226.62|225.12|227.22|225.72|226.42|224.92|476
1615647300000|2021-03-13 14:55:00|226.61|225.11|225.73|224.23|226.79|225.29|225.71|224.21|467
1615647600000|2021-03-13 15:00:00|225.74|224.24|227.47|225.97|227.74|226.24|225.74|224.24|571
1615647900000|2021-03-13 15:05:00|227.46|225.96|226.49|224.99|227.7|226.2|226.37|224.87|554
1615648200000|2021-03-13 15:10:00|226.48|224.98|227.48|225.98|227.59|226.09|226.38|224.88|522
1615648500000|2021-03-13 15:15:00|227.49|225.99|226.86|225.36|227.52|226.02|226.85|225.35|411
1615648800000|2021-03-13 15:20:00|226.87|225.37|226.97|225.47|226.99|225.49|226.6|225.1|443
1615649100000|2021-03-13 15:25:00|226.98|225.48|226.68|225.18|227.06|225.56|226.62|225.12|365
1615649400000|2021-03-13 15:30:00|226.69|225.19|226.18|224.68|226.69|225.19|225.94|224.44|397
1615649700000|2021-03-13 15:35:00|226.16|224.66|225.41|223.91|226.38|224.88|225.32|223.82|583
1615650000000|2021-03-13 15:40:00|225.43|223.93|225.49|223.99|225.54|224.04|225.05|223.55|513
1615650300000|2021-03-13 15:45:00|225.5|224|227.52|226.02|227.55|226.05|225.5|224|561
1615650600000|2021-03-13 15:50:00|227.55|226.05|227.07|225.57|227.57|226.07|226.81|225.31|400
1615650900000|2021-03-13 15:55:00|227.08|225.58|228.88|227.38|228.88|227.38|227.08|225.58|494
1615651200000|2021-03-13 16:00:00|228.87|227.37|228.95|227.45|229.54|228.04|228.77|227.27|679
1615651500000|2021-03-13 16:05:00|228.96|227.46|227.76|226.26|228.98|227.48|227.75|226.25|655
1615651800000|2021-03-13 16:10:00|227.78|226.28|227.58|226.08|227.84|226.34|226.84|225.34|543
1615652100000|2021-03-13 16:15:00|227.57|226.07|226.57|225.07|227.7|226.2|226.49|224.99|522
1615652400000|2021-03-13 16:20:00|226.56|225.06|226.24|224.74|226.78|225.28|225.87|224.37|528
1615652700000|2021-03-13 16:25:00|226.21|224.71|226.2|224.7|226.49|224.99|225.97|224.47|456
1615653000000|2021-03-13 16:30:00|226.18|224.68|226.44|224.94|226.44|224.94|225.64|224.14|501
1615653300000|2021-03-13 16:35:00|226.43|224.93|226.01|224.51|226.46|224.96|225.73|224.23|466
1615653600000|2021-03-13 16:40:00|226|224.5|226.3|224.8|226.68|225.18|225.94|224.44|469
1615653900000|2021-03-13 16:45:00|226.31|224.81|227.49|225.99|227.62|226.12|226.31|224.81|532
1615654200000|2021-03-13 16:50:00|227.56|226.06|227.3|225.8|228.19|226.69|227.24|225.74|503
1615654500000|2021-03-13 16:55:00|227.28|225.78|226.89|225.39|227.32|225.82|226.72|225.22|491
1615654800000|2021-03-13 17:00:00|226.88|225.38|228.04|226.54|228.17|226.67|226.88|225.38|478
1615655100000|2021-03-13 17:05:00|228.03|226.53|228.05|226.55|228.1|226.6|227.33|225.83|494
1615655400000|2021-03-13 17:10:00|228.06|226.56|227.91|226.41|228.14|226.64|227.62|226.12|437
1615655700000|2021-03-13 17:15:00|227.9|226.4|227.56|226.06|227.9|226.4|227.01|225.51|443
1615656000000|2021-03-13 17:20:00|227.55|226.05|228.22|226.72|228.22|226.72|227.52|226.02|450
1615656300000|2021-03-13 17:25:00|228.24|226.74|228.98|227.48|229.12|227.62|227.89|226.39|643
1615656600000|2021-03-13 17:30:00|228.99|227.49|228.6|227.1|229.02|227.52|228.5|227|410
1615656900000|2021-03-13 17:35:00|228.59|227.09|228.73|227.23|228.9|227.4|228.54|227.04|398
1615657200000|2021-03-13 17:40:00|228.75|227.25|229.16|227.66|229.39|227.89|228.68|227.18|437
1615657500000|2021-03-13 17:45:00|229.15|227.65|229.04|227.54|229.25|227.75|228.62|227.12|457
1615657800000|2021-03-13 17:50:00|229.05|227.55|229.68|228.18|229.7|228.2|229.02|227.52|546
1615658100000|2021-03-13 17:55:00|229.69|228.19|229.75|228.25|229.75|228.25|229.51|228.01|390
1615658400000|2021-03-13 18:00:00|229.74|228.24|229.14|227.64|229.98|228.48|228.7|227.2|533
1615658700000|2021-03-13 18:05:00|229.13|227.63|228.86|227.36|229.29|227.79|228.78|227.28|532
1615659000000|2021-03-13 18:10:00|228.85|227.35|228.3|226.8|228.86|227.36|228.28|226.78|401
1615659300000|2021-03-13 18:15:00|228.31|226.81|228.26|226.76|228.8|227.3|228.11|226.61|471
1615659600000|2021-03-13 18:20:00|228.27|226.77|228.49|226.99|228.66|227.16|228.15|226.65|426
1615659900000|2021-03-13 18:25:00|228.48|226.98|228.57|227.07|228.79|227.29|228.45|226.95|393
1615660200000|2021-03-13 18:30:00|228.58|227.08|228.2|226.7|228.59|227.09|227.86|226.36|380
1615660500000|2021-03-13 18:35:00|228.19|226.69|228.42|226.92|228.56|227.06|228.17|226.67|410
1615660800000|2021-03-13 18:40:00|228.44|226.94|228.57|227.07|228.63|227.13|228.21|226.71|413
1615661100000|2021-03-13 18:45:00|228.59|227.09|228.91|227.41|228.99|227.49|228.2|226.7|419
1615661400000|2021-03-13 18:50:00|228.88|227.38|227.36|225.86|228.89|227.39|227.13|225.63|420
1615661700000|2021-03-13 18:55:00|227.35|225.85|228.35|226.85|228.37|226.87|227.35|225.85|462
1615662000000|2021-03-13 19:00:00|228.36|226.86|227.46|225.96|228.4|226.9|227.1|225.6|482
1615662300000|2021-03-13 19:05:00|227.48|225.98|226.97|225.47|227.61|226.11|226.95|225.45|475
1615662600000|2021-03-13 19:10:00|226.98|225.48|226.47|224.97|227.11|225.61|226.4|224.9|407
1615662900000|2021-03-13 19:15:00|226.48|224.98|227.08|225.58|227.31|225.81|226.42|224.92|507
1615663200000|2021-03-13 19:20:00|227.09|225.59|226.5|225|227.24|225.74|226.35|224.85|513
1615663500000|2021-03-13 19:25:00|226.52|225.02|226.79|225.29|227.1|225.6|226.51|225.01|485
1615663800000|2021-03-13 19:30:00|226.78|225.28|227.1|225.6|227.34|225.84|226.64|225.14|528
1615664100000|2021-03-13 19:35:00|227.09|225.59|227.12|225.62|227.4|225.9|226.84|225.34|520
1615664400000|2021-03-13 19:40:00|227.13|225.63|226.71|225.21|227.21|225.71|226.57|225.07|500
1615664700000|2021-03-13 19:45:00|226.72|225.22|226.8|225.3|226.82|225.32|226.22|224.72|447
1615665000000|2021-03-13 19:50:00|226.79|225.29|227.04|225.54|227.68|226.18|226.77|225.27|457
1615665300000|2021-03-13 19:55:00|227.03|225.53|227.16|225.66|227.37|225.87|226.85|225.35|452
1615665600000|2021-03-13 20:00:00|227.17|225.67|227.71|226.21|227.95|226.45|226.81|225.31|466
1615665900000|2021-03-13 20:05:00|227.67|226.17|227.64|226.14|227.89|226.39|227.44|225.94|518
1615666200000|2021-03-13 20:10:00|227.63|226.13|229.53|228.03|229.94|228.44|227.63|226.13|593
1615666500000|2021-03-13 20:15:00|229.58|228.08|229.24|227.74|229.96|228.46|229.17|227.67|651
1615666800000|2021-03-13 20:20:00|229.25|227.75|229.07|227.57|229.44|227.94|228.7|227.2|481
1615667100000|2021-03-13 20:25:00|229.09|227.59|228.77|227.27|229.1|227.6|228.72|227.22|348
1615667400000|2021-03-13 20:30:00|228.75|227.25|229.98|228.48|230.03|228.53|228.67|227.17|564
1615667700000|2021-03-13 20:35:00|229.99|228.49|230.62|229.12|230.67|229.17|229.91|228.41|445
1615668000000|2021-03-13 20:40:00|230.6|229.1|229.75|228.25|230.74|229.24|229.65|228.15|643
1615668300000|2021-03-13 20:45:00|229.76|228.26|229.76|228.26|230.72|229.22|229.59|228.09|538
1615668600000|2021-03-13 20:50:00|229.77|228.27|229.72|228.22|230.1|228.6|229.63|228.13|540
1615668900000|2021-03-13 20:55:00|229.69|228.19|229.78|228.28|229.97|228.47|229.64|228.14|432
1615669200000|2021-03-13 21:00:00|229.79|228.29|229.64|228.14|230.04|228.54|229.62|228.12|361
1615669500000|2021-03-13 21:05:00|229.65|228.15|228.67|227.17|229.67|228.17|228.56|227.06|482
1615669800000|2021-03-13 21:10:00|228.66|227.16|227.51|226.01|228.67|227.17|227.49|225.99|518
1615670100000|2021-03-13 21:15:00|227.53|226.03|226.41|224.91|227.58|226.08|225.61|224.11|745
1615670400000|2021-03-13 21:20:00|226.42|224.92|227.67|226.17|227.74|226.24|226.42|224.92|594
1615670700000|2021-03-13 21:25:00|227.68|226.18|227.33|225.83|227.68|226.18|227.05|225.55|535
1615671000000|2021-03-13 21:30:00|227.32|225.82|226.83|225.33|227.7|226.2|226.77|225.27|583
1615671300000|2021-03-13 21:35:00|226.85|225.35|225.93|224.43|227.21|225.71|225.54|224.04|652
1615671600000|2021-03-13 21:40:00|225.95|224.45|226.2|224.7|226.86|225.36|225.95|224.45|543
1615671900000|2021-03-13 21:45:00|226.15|224.65|226.01|224.51|227.06|225.56|225.91|224.41|504
1615672200000|2021-03-13 21:50:00|225.98|224.48|226.3|224.8|226.36|224.86|225.9|224.4|476
1615672500000|2021-03-13 21:55:00|226.29|224.79|226.87|225.37|226.89|225.39|226.13|224.63|384
1615672800000|2021-03-13 22:00:00|226.86|225.36|227.17|225.67|227.43|225.93|226.72|225.22|413
1615673100000|2021-03-13 22:05:00|227.18|225.68|226.09|224.59|227.21|225.71|226.05|224.55|306
1615673400000|2021-03-13 22:10:00|226.08|224.58|226.52|225.02|226.59|225.09|226.08|224.58|355
1615673700000|2021-03-13 22:15:00|226.51|225.01|226.49|224.99|226.52|225.02|226.29|224.79|211
1615674000000|2021-03-13 22:20:00|226.5|225|226.22|224.72|226.62|225.12|225.99|224.49|290
1615674300000|2021-03-13 22:25:00|226.23|224.73|225.83|224.33|226.25|224.75|225.72|224.22|285
1615674600000|2021-03-13 22:30:00|225.84|224.34|226.68|225.18|226.68|225.18|225.06|223.56|428
1615674900000|2021-03-13 22:35:00|226.67|225.17|226.4|224.9|226.7|225.2|226.38|224.88|367
1615675200000|2021-03-13 22:40:00|226.41|224.91|225.21|223.71|226.47|224.97|225.18|223.68|380
1615675500000|2021-03-13 22:45:00|225.22|223.72|225.73|224.23|225.92|224.42|225.22|223.72|249
1615675800000|2021-03-13 22:50:00|225.72|224.22|225.99|224.49|226.11|224.61|225.43|223.93|274
1615676100000|2021-03-13 22:55:00|225.98|224.48|225.62|224.12|226.04|224.54|225.36|223.86|369
1615676400000|2021-03-13 23:00:00|225.63|224.13|226.38|224.88|226.56|225.06|225.63|224.13|407
1615676700000|2021-03-13 23:05:00|226.37|224.87|226.52|225.02|226.64|225.14|226|224.5|271
1615677000000|2021-03-13 23:10:00|226.55|225.05|227.4|225.9|227.46|225.96|226.54|225.04|539
1615677300000|2021-03-13 23:15:00|227.41|225.91|227.53|226.03|227.77|226.27|227.17|225.67|610
1615677600000|2021-03-13 23:20:00|227.52|226.02|228.23|226.73|228.34|226.84|227.42|225.92|499
1615677900000|2021-03-13 23:25:00|228.24|226.74|229.1|227.6|229.26|227.76|228.1|226.6|576
1615678200000|2021-03-13 23:30:00|229.14|227.64|228.34|226.84|229.14|227.64|228.31|226.81|541
1615678500000|2021-03-13 23:35:00|228.35|226.85|228.42|226.92|228.45|226.95|227.98|226.48|430
1615678800000|2021-03-13 23:40:00|228.41|226.91|228.2|226.7|228.58|227.08|227.9|226.4|493
1615679100000|2021-03-13 23:45:00|228.19|226.69|227.14|225.64|228.2|226.7|227.04|225.54|545
1615679400000|2021-03-13 23:50:00|227.13|225.63|227.24|225.74|227.67|226.17|227.09|225.59|567
1615679700000|2021-03-13 23:55:00|227.37|225.87|226.74|225.24|227.57|226.07|226.74|225.24|478
1615680000000|2021-03-14 00:00:00|226.75|225.25|227.11|225.61|227.76|226.26|225.98|224.48|654
1615680300000|2021-03-14 00:05:00|227.12|225.62|226.75|225.25|227.49|225.99|226.63|225.13|657
1615680600000|2021-03-14 00:10:00|226.74|225.24|227.25|225.75|227.49|225.99|226.71|225.21|574
1615680900000|2021-03-14 00:15:00|227.26|225.76|227.96|226.46|227.96|226.46|227.24|225.74|464
1615681200000|2021-03-14 00:20:00|227.95|226.45|228.45|226.95|228.51|227.01|227.88|226.38|444
1615681500000|2021-03-14 00:25:00|228.44|226.94|228.55|227.05|228.7|227.2|228.26|226.76|436
1615681800000|2021-03-14 00:30:00|228.56|227.06|228.63|227.13|228.64|227.14|228.12|226.62|394
1615682100000|2021-03-14 00:35:00|228.62|227.12|228.04|226.54|228.62|227.12|227.87|226.37|436
1615682400000|2021-03-14 00:40:00|228.03|226.53|227.45|225.95|228.12|226.62|227.36|225.86|443
1615682700000|2021-03-14 00:45:00|227.44|225.94|226.65|225.15|227.77|226.27|226.65|225.15|448
1615683000000|2021-03-14 00:50:00|226.64|225.14|226.81|225.31|226.97|225.47|226.51|225.01|451
1615683300000|2021-03-14 00:55:00|226.82|225.32|226.84|225.34|227.07|225.57|226.78|225.28|348
1615683600000|2021-03-14 01:00:00|226.85|225.35|225.76|224.26|226.87|225.37|225.65|224.15|533
1615683900000|2021-03-14 01:05:00|225.77|224.27|224.37|222.87|225.77|224.27|224.16|222.66|671
1615684200000|2021-03-14 01:10:00|224.33|222.83|224.68|223.18|225.17|223.67|224.31|222.81|613
1615684500000|2021-03-14 01:15:00|224.65|223.15|224.37|222.87|225.21|223.71|224.31|222.81|604
1615684800000|2021-03-14 01:20:00|224.36|222.86|224.11|222.61|224.41|222.91|223.46|221.96|563
1615685100000|2021-03-14 01:25:00|224.12|222.62|224.15|222.65|224.74|223.24|223.89|222.39|470
1615685400000|2021-03-14 01:30:00|224.16|222.66|225.03|223.53|225.07|223.57|223.7|222.2|499
1615685700000|2021-03-14 01:35:00|225.04|223.54|225.18|223.68|225.35|223.85|224.9|223.4|398
1615686000000|2021-03-14 01:40:00|225.19|223.69|225.32|223.82|225.47|223.97|225.13|223.63|381
1615686300000|2021-03-14 01:45:00|225.33|223.83|225.69|224.19|225.85|224.35|225.26|223.76|459
1615686600000|2021-03-14 01:50:00|225.68|224.18|225.69|224.19|225.85|224.35|225.66|224.16|341
1615686900000|2021-03-14 01:55:00|225.7|224.2|225.52|224.02|225.84|224.34|225.15|223.65|393
1615687200000|2021-03-14 02:00:00|225.53|224.03|226.09|224.59|226.56|225.06|225.25|223.75|507
1615687500000|2021-03-14 02:05:00|226.08|224.58|225.97|224.47|226.52|225.02|225.51|224.01|480
1615687800000|2021-03-14 02:10:00|225.96|224.46|225.72|224.22|225.96|224.46|225.51|224.01|418
1615688100000|2021-03-14 02:15:00|225.71|224.21|225.98|224.48|226.31|224.81|225.53|224.03|519
1615688400000|2021-03-14 02:20:00|225.99|224.49|224.97|223.47|225.99|224.49|224.8|223.3|489
1615688700000|2021-03-14 02:25:00|224.98|223.48|224.82|223.32|225.31|223.81|224.68|223.18|452
1615689000000|2021-03-14 02:30:00|224.83|223.33|224.61|223.11|225.49|223.99|224.61|223.11|377
1615689300000|2021-03-14 02:35:00|224.6|223.1|224.13|222.63|224.61|223.11|223.57|222.07|514
1615689600000|2021-03-14 02:40:00|224.12|222.62|224.54|223.04|224.7|223.2|223.97|222.47|421
1615689900000|2021-03-14 02:45:00|224.55|223.05|224.84|223.34|224.91|223.41|224.16|222.66|440
1615690200000|2021-03-14 02:50:00|224.83|223.33|224.34|222.84|224.83|223.33|224.1|222.6|403
1615690500000|2021-03-14 02:55:00|224.37|222.87|224.67|223.17|224.72|223.22|224.2|222.7|367
1615690800000|2021-03-14 03:00:00|224.66|223.16|224.79|223.29|224.8|223.3|223.76|222.26|498
1615691100000|2021-03-14 03:05:00|224.77|223.27|225.3|223.8|225.64|224.14|224.72|223.22|517
1615691400000|2021-03-14 03:10:00|225.29|223.79|224.48|222.98|225.34|223.84|224.47|222.97|464
1615691700000|2021-03-14 03:15:00|224.47|222.97|224.36|222.86|224.64|223.14|224|222.5|518
1615692000000|2021-03-14 03:20:00|224.37|222.87|224.64|223.14|224.67|223.17|224.11|222.61|425
1615692300000|2021-03-14 03:25:00|224.63|223.13|224.98|223.48|225.21|223.71|224.41|222.91|450
1615692600000|2021-03-14 03:30:00|224.99|223.49|225.27|223.77|225.49|223.99|224.98|223.48|428
1615692900000|2021-03-14 03:35:00|225.28|223.78|225.28|223.78|225.45|223.95|225|223.5|388
1615693200000|2021-03-14 03:40:00|225.27|223.77|225.48|223.98|225.64|224.14|225.17|223.67|389
1615693500000|2021-03-14 03:45:00|225.47|223.97|224.88|223.38|225.47|223.97|224.74|223.24|386
1615693800000|2021-03-14 03:50:00|224.85|223.35|224.91|223.41|225.05|223.55|224.77|223.27|372
1615694100000|2021-03-14 03:55:00|224.92|223.42|224.96|223.46|225.04|223.54|224.72|223.22|374
1615694400000|2021-03-14 04:00:00|224.95|223.45|224.32|222.82|225.43|223.93|224.32|222.82|512
1615694700000|2021-03-14 04:05:00|224.3|222.8|223.82|222.32|224.37|222.87|223.49|221.99|521
1615695000000|2021-03-14 04:10:00|223.83|222.33|224.16|222.66|224.35|222.85|223.63|222.13|344
1615695300000|2021-03-14 04:15:00|224.17|222.67|224.66|223.16|224.85|223.35|224.16|222.66|390
1615695600000|2021-03-14 04:20:00|224.67|223.17|225.23|223.73|225.28|223.78|224.29|222.79|453
1615695900000|2021-03-14 04:25:00|225.24|223.74|225.48|223.98|225.49|223.99|224.78|223.28|414
1615696200000|2021-03-14 04:30:00|225.49|223.99|225.08|223.58|225.5|224|224.85|223.35|384
1615696500000|2021-03-14 04:35:00|225.09|223.59|224.53|223.03|225.1|223.6|224.53|223.03|374
1615696800000|2021-03-14 04:40:00|224.52|223.02|224.94|223.44|225|223.5|224.31|222.81|346
1615697100000|2021-03-14 04:45:00|224.97|223.47|224.87|223.37|225.03|223.53|224.6|223.1|340
1615697400000|2021-03-14 04:50:00|224.89|223.39|224.7|223.2|225.11|223.61|224.7|223.2|306
1615697700000|2021-03-14 04:55:00|224.69|223.19|224.67|223.17|224.8|223.3|224.29|222.79|360
1615698000000|2021-03-14 05:00:00|224.68|223.18|224.83|223.33|225|223.5|224.58|223.08|303
1615698300000|2021-03-14 05:05:00|224.85|223.35|223.6|222.1|224.85|223.35|223.54|222.04|376
1615698600000|2021-03-14 05:10:00|223.61|222.11|223.9|222.4|224.53|223.03|223.58|222.08|379
1615698900000|2021-03-14 05:15:00|223.89|222.39|222.91|221.41|223.9|222.4|222.72|221.22|524
1615699200000|2021-03-14 05:20:00|222.9|221.4|222.09|220.59|222.96|221.46|221.9|220.4|417
1615699500000|2021-03-14 05:25:00|222.11|220.61|221.91|220.41|222.33|220.83|221.56|220.06|582
1615699800000|2021-03-14 05:30:00|221.92|220.42|222.66|221.16|222.8|221.3|221.91|220.41|476
1615700100000|2021-03-14 05:35:00|222.61|221.11|222.28|220.78|222.7|221.2|222.02|220.52|470
1615700400000|2021-03-14 05:40:00|222.27|220.77|223.08|221.58|223.08|221.58|222.19|220.69|454
1615700700000|2021-03-14 05:45:00|223.07|221.57|222.76|221.26|223.35|221.85|222.76|221.26|390
1615701000000|2021-03-14 05:50:00|222.77|221.27|222.71|221.21|222.77|221.27|222.19|220.69|453
1615701300000|2021-03-14 05:55:00|222.72|221.22|222.88|221.38|223.43|221.93|222.69|221.19|338
1615701600000|2021-03-14 06:00:00|222.89|221.39|221.37|219.87|222.89|221.39|221.36|219.86|507
1615701900000|2021-03-14 06:05:00|221.36|219.86|222.02|220.52|222.03|220.53|221.13|219.63|591
1615702200000|2021-03-14 06:10:00|222.03|220.53|220.99|219.49|222.26|220.76|220.94|219.44|496
1615702500000|2021-03-14 06:15:00|221.01|219.51|220.94|219.44|221.82|220.32|220.65|219.15|557
1615702800000|2021-03-14 06:20:00|220.93|219.43|221.32|219.82|221.8|220.3|220.67|219.17|561
1615703100000|2021-03-14 06:25:00|221.29|219.79|220.72|219.22|221.29|219.79|220.71|219.21|487
1615703400000|2021-03-14 06:30:00|220.74|219.24|221.22|219.72|221.24|219.74|220.19|218.69|554
1615703700000|2021-03-14 06:35:00|221.21|219.71|221.66|220.16|221.8|220.3|220.85|219.35|513
1615704000000|2021-03-14 06:40:00|221.65|220.15|221.4|219.9|222.04|220.54|221.26|219.76|454
1615704300000|2021-03-14 06:45:00|221.42|219.92|221.59|220.09|221.61|220.11|220.93|219.43|479
1615704600000|2021-03-14 06:50:00|221.6|220.1|221.81|220.31|222.21|220.71|221.43|219.93|445
1615704900000|2021-03-14 06:55:00|221.82|220.32|221.9|220.4|222.05|220.55|221.4|219.9|439
1615705200000|2021-03-14 07:00:00|221.89|220.39|221.3|219.8|221.89|220.39|221.03|219.53|418
1615705500000|2021-03-14 07:05:00|221.31|219.81|221.69|220.19|221.98|220.48|221.1|219.6|404
1615705800000|2021-03-14 07:10:00|221.7|220.2|221.55|220.05|222.32|220.82|221.55|220.05|400
1615706100000|2021-03-14 07:15:00|221.54|220.04|221|219.5|221.55|220.05|220.66|219.16|471
1615706400000|2021-03-14 07:20:00|221.01|219.51|221.9|220.4|222|220.5|220.87|219.37|420
1615706700000|2021-03-14 07:25:00|221.88|220.38|222.35|220.85|222.35|220.85|221.73|220.23|427
1615707000000|2021-03-14 07:30:00|222.36|220.86|221.96|220.46|222.36|220.86|221.71|220.21|393
1615707300000|2021-03-14 07:35:00|221.97|220.47|222.16|220.66|222.43|220.93|221.77|220.27|382
1615707600000|2021-03-14 07:40:00|222.17|220.67|222.08|220.58|222.2|220.7|221.57|220.07|382
1615707900000|2021-03-14 07:45:00|222.09|220.59|221.26|219.76|222.09|220.59|221.1|219.6|423
1615708200000|2021-03-14 07:50:00|221.28|219.78|219.97|218.47|221.34|219.84|219.67|218.17|543
1615708500000|2021-03-14 07:55:00|219.98|218.48|219.62|218.12|220.41|218.91|219.56|218.06|618
1615708800000|2021-03-14 08:00:00|219.6|218.1|220.46|218.96|220.47|218.97|218.9|217.4|701
1615709100000|2021-03-14 08:05:00|220.47|218.97|221.33|219.83|221.33|219.83|220.38|218.88|560
1615709400000|2021-03-14 08:10:00|221.32|219.82|221.79|220.29|221.91|220.41|221.2|219.7|530
1615709700000|2021-03-14 08:15:00|221.82|220.32|220.99|219.49|221.99|220.49|220.96|219.46|498
1615710000000|2021-03-14 08:20:00|221|219.5|221.72|220.22|221.72|220.22|220.55|219.05|437
1615710300000|2021-03-14 08:25:00|221.73|220.23|221.54|220.04|222.29|220.79|221.4|219.9|500
1615710600000|2021-03-14 08:30:00|221.53|220.03|220.69|219.19|221.53|220.03|220.69|219.19|415
1615710900000|2021-03-14 08:35:00|220.7|219.2|221.04|219.54|221.09|219.59|220.38|218.88|458
1615711200000|2021-03-14 08:40:00|221.05|219.55|221.88|220.38|221.88|220.38|221.05|219.55|438
1615711500000|2021-03-14 08:45:00|221.89|220.39|221.88|220.38|222.41|220.91|221.8|220.3|532
1615711800000|2021-03-14 08:50:00|221.85|220.35|221.84|220.34|221.94|220.44|221.58|220.08|401
1615712100000|2021-03-14 08:55:00|221.83|220.33|221.98|220.48|222.2|220.7|221.82|220.32|390
1615712400000|2021-03-14 09:00:00|221.99|220.49|222.37|220.87|222.37|220.87|221.76|220.26|366
1615712700000|2021-03-14 09:05:00|222.35|220.85|222.95|221.45|223.01|221.51|222.35|220.85|470
1615713000000|2021-03-14 09:10:00|222.94|221.44|223.07|221.57|223.24|221.74|222.76|221.26|341
1615713300000|2021-03-14 09:15:00|223.04|221.54|223.1|221.6|223.19|221.69|222.84|221.34|368
1615713600000|2021-03-14 09:20:00|223.09|221.59|223.63|222.13|223.85|222.35|223.09|221.59|356
1615713900000|2021-03-14 09:25:00|223.62|222.12|224.02|222.52|224.02|222.52|223.59|222.09|312
1615714200000|2021-03-14 09:30:00|224.01|222.51|224.28|222.78|224.3|222.8|223.97|222.47|333
1615714500000|2021-03-14 09:35:00|224.27|222.77|224.48|222.98|224.58|223.08|224.11|222.61|305
1615714800000|2021-03-14 09:40:00|224.47|222.97|224.25|222.75|224.55|223.05|224.16|222.66|359
1615715100000|2021-03-14 09:45:00|224.24|222.74|224.4|222.9|224.52|223.02|224.24|222.74|292
1615715400000|2021-03-14 09:50:00|224.41|222.91|224.38|222.88|224.6|223.1|224.36|222.86|255
1615715700000|2021-03-14 09:55:00|224.37|222.87|223.99|222.49|224.48|222.98|223.83|222.33|339
1615716000000|2021-03-14 10:00:00|224|222.5|223.41|221.91|224.12|222.62|223.21|221.71|432
1615716300000|2021-03-14 10:05:00|223.43|221.93|222.81|221.31|223.75|222.25|222.8|221.3|381
1615716600000|2021-03-14 10:10:00|222.8|221.3|223.17|221.67|223.27|221.77|222.8|221.3|358
1615716900000|2021-03-14 10:15:00|223.18|221.68|222.87|221.37|223.32|221.82|222.61|221.11|449
1615717200000|2021-03-14 10:20:00|222.88|221.38|222.97|221.47|223.22|221.72|222.7|221.2|322
1615717500000|2021-03-14 10:25:00|222.98|221.48|222.24|220.74|222.98|221.48|222.21|220.71|433
1615717800000|2021-03-14 10:30:00|222.25|220.75|221.59|220.09|222.29|220.79|221.59|220.09|453
1615718100000|2021-03-14 10:35:00|221.58|220.08|220.37|218.87|221.59|220.09|220.21|218.71|607
1615718400000|2021-03-14 10:40:00|220.38|218.88|220.07|218.57|220.56|219.06|219.8|218.3|571
1615718700000|2021-03-14 10:45:00|220.06|218.56|220.89|219.39|220.93|219.43|219.99|218.49|521
1615719000000|2021-03-14 10:50:00|220.88|219.38|219.97|218.47|221.03|219.53|219.55|218.05|450
1615719300000|2021-03-14 10:55:00|219.95|218.45|219.94|218.44|220.46|218.96|219.62|218.12|511
1615719600000|2021-03-14 11:00:00|219.93|218.43|220.22|218.72|220.58|219.08|219.69|218.19|471
1615719900000|2021-03-14 11:05:00|220.21|218.71|218.85|217.35|220.26|218.76|218.71|217.21|445
1615720200000|2021-03-14 11:10:00|218.86|217.36|218.36|216.86|219.16|217.66|217.49|215.99|630
1615720500000|2021-03-14 11:15:00|218.42|216.92|217.87|216.37|218.92|217.42|217.69|216.19|711
1615720800000|2021-03-14 11:20:00|217.88|216.38|216.48|214.98|218.34|216.84|216.46|214.96|694
1615721100000|2021-03-14 11:25:00|216.46|214.96|216.96|215.46|216.97|215.47|215.62|214.12|703
1615721400000|2021-03-14 11:30:00|216.97|215.47|217.89|216.39|218.53|217.03|216.97|215.47|537
1615721700000|2021-03-14 11:35:00|217.9|216.4|218.67|217.17|218.7|217.2|217.75|216.25|583
1615722000000|2021-03-14 11:40:00|218.68|217.18|218.08|216.58|218.68|217.18|218.07|216.57|590
1615722300000|2021-03-14 11:45:00|218.09|216.59|219.56|218.06|219.79|218.29|217.33|215.83|583
1615722600000|2021-03-14 11:50:00|219.57|218.07|219.96|218.46|220|218.5|219.26|217.76|520
1615722900000|2021-03-14 11:55:00|219.95|218.45|220.61|219.11|220.74|219.24|219.66|218.16|478
1615723200000|2021-03-14 12:00:00|220.63|219.13|220.83|219.33|220.84|219.34|220.09|218.59|506
1615723500000|2021-03-14 12:05:00|220.85|219.35|220.86|219.36|221.49|219.99|220.81|219.31|520
1615723800000|2021-03-14 12:10:00|220.87|219.37|220.41|218.91|220.91|219.41|220.04|218.54|456
1615724100000|2021-03-14 12:15:00|220.42|218.92|220.53|219.03|220.61|219.11|219.75|218.25|509
1615724400000|2021-03-14 12:20:00|220.54|219.04|221.21|219.71|221.22|219.72|220.53|219.03|410
1615724700000|2021-03-14 12:25:00|221.22|219.72|220.97|219.47|221.54|220.04|220.87|219.37|514
1615725000000|2021-03-14 12:30:00|220.98|219.48|221.45|219.95|221.65|220.15|220.97|219.47|448
1615725300000|2021-03-14 12:35:00|221.43|219.93|221.17|219.67|221.59|220.09|221.04|219.54|408
1615725600000|2021-03-14 12:40:00|221.16|219.66|220.61|219.11|221.44|219.94|220.57|219.07|388
1615725900000|2021-03-14 12:45:00|220.62|219.12|220.7|219.2|220.7|219.2|219.85|218.35|542
1615726200000|2021-03-14 12:50:00|220.71|219.21|221.03|219.53|221.51|220.01|220.67|219.17|465
1615726500000|2021-03-14 12:55:00|221.02|219.52|221.23|219.73|221.32|219.82|220.9|219.4|415
1615726800000|2021-03-14 13:00:00|221.22|219.72|221|219.5|221.32|219.82|220.64|219.14|396
1615727100000|2021-03-14 13:05:00|220.99|219.49|221.26|219.76|221.3|219.8|220.99|219.49|406
1615727400000|2021-03-14 13:10:00|221.25|219.75|220.1|218.6|221.27|219.77|220.1|218.6|399
1615727700000|2021-03-14 13:15:00|220.11|218.61|220.47|218.97|220.96|219.46|220.11|218.61|364
1615728000000|2021-03-14 13:20:00|220.44|218.94|219.21|217.71|220.52|219.02|219.11|217.61|529
1615728300000|2021-03-14 13:25:00|219.22|217.72|219.81|218.31|219.87|218.37|219.05|217.55|508
1615728600000|2021-03-14 13:30:00|219.82|218.32|218.04|216.54|219.82|218.32|217.91|216.41|588
1615728900000|2021-03-14 13:35:00|218.03|216.53|218.41|216.91|218.5|217|217.63|216.13|617
1615729200000|2021-03-14 13:40:00|218.43|216.93|218.56|217.06|219.35|217.85|218.11|216.61|609
1615729500000|2021-03-14 13:45:00|218.55|217.05|219.7|218.2|219.7|218.2|218.23|216.73|549
1615729800000|2021-03-14 13:50:00|219.69|218.19|218.72|217.22|219.69|218.19|218.71|217.21|497
1615730100000|2021-03-14 13:55:00|218.73|217.23|218.69|217.19|218.93|217.43|218.02|216.52|537
1615730400000|2021-03-14 14:00:00|218.68|217.18|219.58|218.08|219.99|218.49|218.33|216.83|608
1615730700000|2021-03-14 14:05:00|219.59|218.09|220.22|218.72|220.22|218.72|219.58|218.08|437
1615731000000|2021-03-14 14:10:00|220.23|218.73|220.53|219.03|220.72|219.22|220.16|218.66|511
1615731300000|2021-03-14 14:15:00|220.54|219.04|220.27|218.77|220.75|219.25|220.27|218.77|442
1615731600000|2021-03-14 14:20:00|220.24|218.74|219.98|218.48|220.47|218.97|219.86|218.36|455
1615731900000|2021-03-14 14:25:00|219.99|218.49|219.91|218.41|220.36|218.86|219.83|218.33|450
1615732200000|2021-03-14 14:30:00|219.93|218.43|220.56|219.06|221.06|219.56|219.93|218.43|542
1615732500000|2021-03-14 14:35:00|220.55|219.05|220.13|218.63|220.8|219.3|219.98|218.48|423
1615732800000|2021-03-14 14:40:00|220.14|218.64|220.38|218.88|220.67|219.17|220.11|218.61|493
1615733100000|2021-03-14 14:45:00|220.39|218.89|219.47|217.97|220.41|218.91|219.2|217.7|596
1615733400000|2021-03-14 14:50:00|219.48|217.98|220.23|218.73|220.27|218.77|219.4|217.9|406
1615733700000|2021-03-14 14:55:00|220.22|218.72|219.86|218.36|220.22|218.72|219.43|217.93|507
1615734000000|2021-03-14 15:00:00|219.87|218.37|219.23|217.73|220.18|218.68|219.18|217.68|536
1615734300000|2021-03-14 15:05:00|219.25|217.75|219.31|217.81|219.67|218.17|219.14|217.64|480
1615734600000|2021-03-14 15:10:00|219.3|217.8|218.55|217.05|219.7|218.2|218.29|216.79|486
1615734900000|2021-03-14 15:15:00|218.54|217.04|218.12|216.62|218.98|217.48|218.07|216.57|513
1615735200000|2021-03-14 15:20:00|218.11|216.61|218.47|216.97|218.62|217.12|217.95|216.45|570
1615735500000|2021-03-14 15:25:00|218.46|216.96|219.34|217.84|219.34|217.84|217.98|216.48|559
1615735800000|2021-03-14 15:30:00|219.33|217.83|218.76|217.26|219.82|218.32|218.76|217.26|500
1615736100000|2021-03-14 15:35:00|218.75|217.25|218.04|216.54|218.75|217.25|218.01|216.51|493
1615736400000|2021-03-14 15:40:00|218.03|216.53|218.12|216.62|218.51|217.01|217.47|215.97|549
1615736700000|2021-03-14 15:45:00|218.11|216.61|218.29|216.79|218.54|217.04|218.07|216.57|446
1615737000000|2021-03-14 15:50:00|218.28|216.78|217.23|215.73|218.32|216.82|217.21|215.71|466
1615737300000|2021-03-14 15:55:00|217.22|215.72|217.79|216.29|217.95|216.45|216.83|215.33|626
1615737600000|2021-03-14 16:00:00|217.81|216.31|216.64|215.14|218.27|216.77|215.72|214.22|752
1615737900000|2021-03-14 16:05:00|216.62|215.12|218.91|217.41|218.91|217.41|216.15|214.65|726
1615738200000|2021-03-14 16:10:00|218.9|217.4|219.06|217.56|219.48|217.98|218.58|217.08|657
1615738500000|2021-03-14 16:15:00|219.05|217.55|219.34|217.84|219.34|217.84|218.47|216.97|529
1615738800000|2021-03-14 16:20:00|219.33|217.83|219.06|217.56|219.47|217.97|218.7|217.2|555
1615739100000|2021-03-14 16:25:00|219.07|217.57|218.03|216.53|219.07|217.57|218.02|216.52|531
1615739400000|2021-03-14 16:30:00|218.01|216.51|217.37|215.87|218.24|216.74|217.37|215.87|645
1615739700000|2021-03-14 16:35:00|217.36|215.86|217.16|215.66|217.63|216.13|216.57|215.07|656
1615740000000|2021-03-14 16:40:00|217.17|215.67|218.27|216.77|218.28|216.78|216.68|215.18|542
1615740300000|2021-03-14 16:45:00|218.3|216.8|217.67|216.17|218.48|216.98|217.53|216.03|633
1615740600000|2021-03-14 16:50:00|217.68|216.18|217|215.5|217.68|216.18|216.92|215.42|544
1615740900000|2021-03-14 16:55:00|216.99|215.49|217.12|215.62|217.13|215.63|216.46|214.96|532
1615741200000|2021-03-14 17:00:00|217.14|215.64|217.29|215.79|217.56|216.06|216.78|215.28|441
1615741500000|2021-03-14 17:05:00|217.32|215.82|217.95|216.45|218.3|216.8|217.23|215.73|508
1615741800000|2021-03-14 17:10:00|217.96|216.46|217.86|216.36|218.4|216.9|217.62|216.12|463
1615742100000|2021-03-14 17:15:00|217.84|216.34|218.12|216.62|218.28|216.78|217.84|216.34|442
1615742400000|2021-03-14 17:20:00|218.11|216.61|217.69|216.19|218.13|216.63|217.05|215.55|488
1615742700000|2021-03-14 17:25:00|217.7|216.2|218.55|217.05|219.13|217.63|217.67|216.17|553
1615743000000|2021-03-14 17:30:00|218.56|217.06|217.6|216.1|218.56|217.06|217.43|215.93|522
1615743300000|2021-03-14 17:35:00|217.59|216.09|217.13|215.63|217.59|216.09|217.11|215.61|445
1615743600000|2021-03-14 17:40:00|217.14|215.64|217.42|215.92|217.72|216.22|217.12|215.62|437
1615743900000|2021-03-14 17:45:00|217.43|215.93|217.67|216.17|217.67|216.17|217.29|215.79|383
1615744200000|2021-03-14 17:50:00|217.66|216.16|217.82|216.32|217.91|216.41|217.28|215.78|474
1615744500000|2021-03-14 17:55:00|217.81|216.31|217.32|215.82|217.82|216.32|217.18|215.68|368
1615744800000|2021-03-14 18:00:00|217.31|215.81|219.07|217.57|219.41|217.91|217.31|215.81|537
1615745100000|2021-03-14 18:05:00|219.08|217.58|218.56|217.06|219.08|217.58|218.36|216.86|501
1615745400000|2021-03-14 18:10:00|218.55|217.05|218.82|217.32|218.87|217.37|218.28|216.78|441
1615745700000|2021-03-14 18:15:00|218.83|217.33|219.24|217.74|219.29|217.79|218.64|217.14|468
1615746000000|2021-03-14 18:20:00|219.25|217.75|218.95|217.45|219.26|217.76|218.75|217.25|421
1615746300000|2021-03-14 18:25:00|218.94|217.44|219.09|217.59|219.2|217.7|218.72|217.22|402
1615746600000|2021-03-14 18:30:00|219.08|217.58|218.98|217.48|219.21|217.71|218.84|217.34|360
1615746900000|2021-03-14 18:35:00|218.99|217.49|220.02|218.52|220.04|218.54|218.96|217.46|485
1615747200000|2021-03-14 18:40:00|220.01|218.51|219.59|218.09|220.21|218.71|219.4|217.9|492
1615747500000|2021-03-14 18:45:00|219.61|218.11|219.93|218.43|220.12|218.62|219.56|218.06|363
1615747800000|2021-03-14 18:50:00|219.92|218.42|220.12|218.62|220.15|218.65|219.74|218.24|338
1615748100000|2021-03-14 18:55:00|220.13|218.63|219.94|218.44|220.13|218.63|219.84|218.34|402
1615748400000|2021-03-14 19:00:00|219.95|218.45|220.18|218.68|220.36|218.86|219.89|218.39|420
1615748700000|2021-03-14 19:05:00|220.19|218.69|219.95|218.45|220.26|218.76|219.82|218.32|374
1615749000000|2021-03-14 19:10:00|219.94|218.44|219.82|218.32|220.24|218.74|219.7|218.2|418
1615749300000|2021-03-14 19:15:00|219.83|218.33|220.36|218.86|220.37|218.87|219.71|218.21|434
1615749600000|2021-03-14 19:20:00|220.37|218.87|220.31|218.81|220.39|218.89|220.11|218.61|270
1615749900000|2021-03-14 19:25:00|220.3|218.8|220.06|218.56|220.31|218.81|219.73|218.23|407
1615750200000|2021-03-14 19:30:00|220.07|218.57|219.87|218.37|220.07|218.57|219.71|218.21|323
1615750500000|2021-03-14 19:35:00|219.88|218.38|219.97|218.47|220.23|218.73|219.52|218.02|393
1615750800000|2021-03-14 19:40:00|219.96|218.46|219.18|217.68|219.97|218.47|219.11|217.61|529
1615751100000|2021-03-14 19:45:00|219.19|217.69|219.41|217.91|219.56|218.06|218.7|217.2|518
1615751400000|2021-03-14 19:50:00|219.42|217.92|219.65|218.15|219.65|218.15|219.2|217.7|345
1615751700000|2021-03-14 19:55:00|219.66|218.16|220.35|218.85|220.37|218.87|219.66|218.16|316
1615752000000|2021-03-14 20:00:00|220.34|218.84|219.87|218.37|220.54|219.04|219.79|218.29|435
1615752300000|2021-03-14 20:05:00|219.88|218.38|219.6|218.1|219.92|218.42|219.31|217.81|393
1615752600000|2021-03-14 20:10:00|219.59|218.09|218.86|217.36|219.79|218.29|218.82|217.32|436
1615752900000|2021-03-14 20:15:00|218.85|217.35|218.78|217.28|219.04|217.54|218.49|216.99|469
1615753200000|2021-03-14 20:20:00|218.79|217.29|218.64|217.14|218.84|217.34|218.52|217.02|287
1615753500000|2021-03-14 20:25:00|218.63|217.13|218.7|217.2|218.86|217.36|218.54|217.04|174
1615753800000|2021-03-14 20:30:00|218.71|217.21|218.78|217.28|218.79|217.29|218.13|216.63|321
1615754100000|2021-03-14 20:35:00|218.77|217.27|218.72|217.22|219.09|217.59|218.64|217.14|395
1615754400000|2021-03-14 20:40:00|218.71|217.21|218.75|217.25|218.84|217.34|218.25|216.75|408
1615754700000|2021-03-14 20:45:00|218.76|217.26|219.01|217.51|219.02|217.52|218.54|217.04|342
1615755000000|2021-03-14 20:50:00|219.04|217.54|219.38|217.88|219.44|217.94|218.86|217.36|334
1615755300000|2021-03-14 20:55:00|219.37|217.87|219.59|218.09|219.7|218.2|218.99|217.49|310
1615755600000|2021-03-14 21:00:00|219.6|218.1|219.88|218.38|220.33|218.83|219.6|218.1|318
1615755900000|2021-03-14 21:05:00|219.89|218.39|218.86|217.36|219.91|218.41|218.86|217.36|267
1615756200000|2021-03-14 21:10:00|218.87|217.37|218.65|217.15|218.95|217.45|218.65|217.15|100
1615756500000|2021-03-14 21:15:00|218.66|217.16|218.61|217.11|218.66|217.16|218.5|217|96
1615756800000|2021-03-14 21:20:00|218.62|217.12|218.85|217.35|218.85|217.35|218.62|217.12|112
1615757100000|2021-03-14 21:25:00|218.86|217.36|218.63|217.13|218.89|217.39|218.4|216.9|173
1615757400000|2021-03-14 21:30:00|218.61|217.11|218.48|216.98|219.07|217.57|218.19|216.69|235
1615757700000|2021-03-14 21:35:00|218.47|216.97|218.17|216.67|218.6|217.1|218.14|216.64|192
1615758000000|2021-03-14 21:40:00|218.16|216.66|218.23|216.73|218.26|216.76|218.15|216.65|159
1615758300000|2021-03-14 21:45:00|218.22|216.72|218.1|216.6|218.41|216.91|218.02|216.52|132
1615758600000|2021-03-14 21:50:00|218.11|216.61|218.1|216.6|218.42|216.92|218.01|216.51|126
1615758900000|2021-03-14 21:55:00|218.11|216.61|218.68|217.18|218.69|217.19|218.05|216.55|241
1615759200000|2021-03-14 22:00:00|218.69|217.19|218.95|217.45|219.42|217.92|218.69|217.19|309
1615759500000|2021-03-14 22:05:00|218.96|217.46|218.03|216.53|219.1|217.6|218.03|216.53|350
1615759800000|2021-03-14 22:10:00|218.04|216.54|217.73|216.23|218.17|216.67|217.64|216.14|358
1615760100000|2021-03-14 22:15:00|217.7|216.2|219.27|217.77|219.28|217.78|217.69|216.19|336
1615760400000|2021-03-14 22:20:00|219.29|217.79|219.22|217.72|219.61|218.11|219.2|217.7|446
1615760700000|2021-03-14 22:25:00|219.2|217.7|218.41|216.91|219.28|217.78|218.34|216.84|388
1615761000000|2021-03-14 22:30:00|218.42|216.92|217.76|216.26|218.44|216.94|217.73|216.23|247
1615761300000|2021-03-14 22:35:00|217.75|216.25|218.66|217.16|218.66|217.16|217.74|216.24|359
1615761600000|2021-03-14 22:40:00|218.65|217.15|219.25|217.75|219.45|217.95|218.58|217.08|440
1615761900000|2021-03-14 22:45:00|219.26|217.76|219.27|217.77|219.75|218.25|219.22|217.72|366
1615762200000|2021-03-14 22:50:00|219.28|217.78|219.27|217.77|219.41|217.91|219.03|217.53|323
1615762500000|2021-03-14 22:55:00|219.26|217.76|219.47|217.97|219.68|218.18|219.23|217.73|283
1615762800000|2021-03-14 23:00:00|219.48|217.98|220.2|218.7|220.21|218.71|219.45|217.95|332
1615763100000|2021-03-14 23:05:00|220.22|218.72|220.82|219.32|220.89|219.39|219.93|218.43|453
1615763400000|2021-03-14 23:10:00|220.81|219.31|221.08|219.58|221.15|219.65|220.34|218.84|458
1615763700000|2021-03-14 23:15:00|221.04|219.54|220.8|219.3|221.25|219.75|220.6|219.1|591
1615764000000|2021-03-14 23:20:00|220.79|219.29|220.83|219.33|221.45|219.95|220.78|219.28|430
1615764300000|2021-03-14 23:25:00|220.84|219.34|220.72|219.22|221.07|219.57|220.47|218.97|431
1615764600000|2021-03-14 23:30:00|220.71|219.21|220.34|218.84|220.8|219.3|220.18|218.68|440
1615764900000|2021-03-14 23:35:00|220.31|218.81|219.82|218.32|220.51|219.01|219.63|218.13|595
1615765200000|2021-03-14 23:40:00|219.83|218.33|219.36|217.86|220.01|218.51|219.18|217.68|646
1615765500000|2021-03-14 23:45:00|219.37|217.87|217.71|216.21|219.51|218.01|217.39|215.89|789
1615765800000|2021-03-14 23:50:00|217.72|216.22|216.35|214.85|218.16|216.66|216.31|214.81|659
1615766100000|2021-03-14 23:55:00|216.34|214.84|215.1|213.6|216.88|215.38|214.91|213.41|785
1615766400000|2021-03-15 00:00:00|215.03|213.53|215.45|213.95|215.89|214.39|213.31|211.81|894
1615766700000|2021-03-15 00:05:00|215.46|213.96|215.99|214.49|216.25|214.75|215.01|213.51|722
1615767000000|2021-03-15 00:10:00|216|214.5|215.96|214.46|216.46|214.96|215.73|214.23|643
1615767300000|2021-03-15 00:15:00|215.97|214.47|217.34|215.84|217.69|216.19|215.78|214.28|590
1615767600000|2021-03-15 00:20:00|217.33|215.83|217.71|216.21|217.71|216.21|216.89|215.39|553
1615767900000|2021-03-15 00:25:00|217.77|216.27|218|216.5|218.07|216.57|217.62|216.12|532
1615768200000|2021-03-15 00:30:00|217.99|216.49|217.89|216.39|218.07|216.57|217.13|215.63|582
1615768500000|2021-03-15 00:35:00|217.93|216.43|217.59|216.09|218.13|216.63|217.37|215.87|537
1615768800000|2021-03-15 00:40:00|217.63|216.13|218.45|216.95|218.78|217.28|217.22|215.72|528
1615769100000|2021-03-15 00:45:00|218.46|216.96|218.05|216.55|218.79|217.29|218.05|216.55|412
1615769400000|2021-03-15 00:50:00|218.04|216.54|217.67|216.17|218.05|216.55|217.07|215.57|496
1615769700000|2021-03-15 00:55:00|217.66|216.16|216.88|215.38|217.67|216.17|216.71|215.21|471
1615770000000|2021-03-15 01:00:00|216.85|215.35|217.38|215.88|218.24|216.74|216.54|215.04|696
1615770300000|2021-03-15 01:05:00|217.4|215.9|216.93|215.43|217.65|216.15|216.38|214.88|676
1615770600000|2021-03-15 01:10:00|216.92|215.42|217.53|216.03|217.74|216.24|216.61|215.11|612
1615770900000|2021-03-15 01:15:00|217.52|216.02|217.69|216.19|217.79|216.29|216.85|215.35|538
1615771200000|2021-03-15 01:20:00|217.68|216.18|219.06|217.56|219.07|217.57|217.65|216.15|506
1615771500000|2021-03-15 01:25:00|219.05|217.55|219.38|217.88|219.4|217.9|218.63|217.13|537
1615771800000|2021-03-15 01:30:00|219.39|217.89|219.49|217.99|219.49|217.99|219.07|217.57|441
1615772100000|2021-03-15 01:35:00|219.48|217.98|218.99|217.49|219.49|217.99|218.95|217.45|483
1615772400000|2021-03-15 01:40:00|218.97|217.47|219.31|217.81|219.63|218.13|218.93|217.43|521
1615772700000|2021-03-15 01:45:00|219.32|217.82|218.81|217.31|219.4|217.9|218.75|217.25|487
1615773000000|2021-03-15 01:50:00|218.82|217.32|218.67|217.17|218.87|217.37|218.57|217.07|354
1615773300000|2021-03-15 01:55:00|218.68|217.18|218.99|217.49|219.02|217.52|218.6|217.1|428
1615773600000|2021-03-15 02:00:00|219|217.5|219.74|218.24|219.76|218.26|219|217.5|427
1615773900000|2021-03-15 02:05:00|219.75|218.25|219.92|218.42|220.2|218.7|219.69|218.19|476
1615774200000|2021-03-15 02:10:00|219.93|218.43|219.61|218.11|219.93|218.43|219.46|217.96|401
1615774500000|2021-03-15 02:15:00|219.63|218.13|219.71|218.21|219.73|218.23|219.52|218.02|373
1615774800000|2021-03-15 02:20:00|219.72|218.22|219.72|218.22|220.11|218.61|219.69|218.19|365
1615775100000|2021-03-15 02:25:00|219.71|218.21|219.96|218.46|220.13|218.63|219.58|218.08|400
1615775400000|2021-03-15 02:30:00|219.93|218.43|219.33|217.83|220.04|218.54|219.29|217.79|436
1615775700000|2021-03-15 02:35:00|219.32|217.82|220.03|218.53|220.08|218.58|219.06|217.56|520
1615776000000|2021-03-15 02:40:00|220.01|218.51|219.78|218.28|220.09|218.59|219.61|218.11|432
1615776300000|2021-03-15 02:45:00|219.77|218.27|219.32|217.82|219.77|218.27|219.28|217.78|362
1615776600000|2021-03-15 02:50:00|219.31|217.81|219.73|218.23|219.83|218.33|219.31|217.81|365
1615776900000|2021-03-15 02:55:00|219.74|218.24|219.31|217.81|219.78|218.28|219.23|217.73|370
1615777200000|2021-03-15 03:00:00|219.32|217.82|219.93|218.43|220.02|218.52|219.31|217.81|368
1615777500000|2021-03-15 03:05:00|219.87|218.37|219.52|218.02|220.09|218.59|219.37|217.87|448
1615777800000|2021-03-15 03:10:00|219.53|218.03|219.66|218.16|219.68|218.18|219.41|217.91|296
1615778100000|2021-03-15 03:15:00|219.64|218.14|220.09|218.59|220.15|218.65|219.2|217.7|440
1615778400000|2021-03-15 03:20:00|220.1|218.6|219.76|218.26|220.12|218.62|219.58|218.08|402
1615778700000|2021-03-15 03:25:00|219.78|218.28|219.92|218.42|220.02|218.52|219.66|218.16|303
1615779000000|2021-03-15 03:30:00|219.93|218.43|220.49|218.99|220.55|219.05|219.88|218.38|348
1615779300000|2021-03-15 03:35:00|220.52|219.02|219.97|218.47|220.6|219.1|219.83|218.33|382
1615779600000|2021-03-15 03:40:00|219.96|218.46|220.5|219|220.61|219.11|219.94|218.44|360
1615779900000|2021-03-15 03:45:00|220.51|219.01|221|219.5|221.4|219.9|220.5|219|438
1615780200000|2021-03-15 03:50:00|220.99|219.49|220.44|218.94|221.03|219.53|220.42|218.92|384
1615780500000|2021-03-15 03:55:00|220.45|218.95|220.7|219.2|220.7|219.2|220.25|218.75|407
1615780800000|2021-03-15 04:00:00|220.69|219.19|222.31|220.81|222.31|220.81|220.68|219.18|531
1615781100000|2021-03-15 04:05:00|222.3|220.8|222.08|220.58|222.3|220.8|221.39|219.89|482
1615781400000|2021-03-15 04:10:00|222.07|220.57|221.95|220.45|223.17|221.67|221.92|220.42|525
1615781700000|2021-03-15 04:15:00|221.94|220.44|222.39|220.89|222.45|220.95|221.82|220.32|535
1615782000000|2021-03-15 04:20:00|222.38|220.88|221.64|220.14|222.38|220.88|221.64|220.14|343
1615782300000|2021-03-15 04:25:00|221.63|220.13|221.59|220.09|221.67|220.17|221.31|219.81|372
1615782600000|2021-03-15 04:30:00|221.6|220.1|220.76|219.26|221.61|220.11|219.58|218.08|500
1615782900000|2021-03-15 04:35:00|220.78|219.28|221.02|219.52|221.03|219.53|219.96|218.46|755
1615783200000|2021-03-15 04:40:00|221.04|219.54|220.61|219.11|221.04|219.54|220.25|218.75|582
1615783500000|2021-03-15 04:45:00|220.63|219.13|219.95|218.45|220.65|219.15|219.57|218.07|629
1615783800000|2021-03-15 04:50:00|219.92|218.42|219.14|217.64|219.93|218.43|219|217.5|624
1615784100000|2021-03-15 04:55:00|219.13|217.63|218.86|217.36|219.21|217.71|218.48|216.98|659
1615784400000|2021-03-15 05:00:00|218.91|217.41|217.35|215.85|219.26|217.76|217.08|215.58|720
1615784700000|2021-03-15 05:05:00|217.36|215.86|217.42|215.92|217.66|216.16|216.78|215.28|682
1615785000000|2021-03-15 05:10:00|217.41|215.91|217.25|215.75|217.87|216.37|217.04|215.54|667
1615785300000|2021-03-15 05:15:00|217.26|215.76|217.92|216.42|217.93|216.43|217.22|215.72|521
1615785600000|2021-03-15 05:20:00|217.93|216.43|217.64|216.14|218.25|216.75|217.63|216.13|462
1615785900000|2021-03-15 05:25:00|217.65|216.15|216.79|215.29|217.68|216.18|216.55|215.05|483
1615786200000|2021-03-15 05:30:00|216.78|215.28|217.33|215.83|217.6|216.1|216.73|215.23|426
1615786500000|2021-03-15 05:35:00|217.34|215.84|216.53|215.03|217.4|215.9|216.44|214.94|508
1615786800000|2021-03-15 05:40:00|216.52|215.02|215.99|214.49|216.83|215.33|215.88|214.38|533
1615787100000|2021-03-15 05:45:00|216.01|214.51|216.28|214.78|217.11|215.61|215.69|214.19|559
1615787400000|2021-03-15 05:50:00|216.29|214.79|215.67|214.17|216.7|215.2|215.54|214.04|596
1615787700000|2021-03-15 05:55:00|215.66|214.16|214.85|213.35|215.79|214.29|214.85|213.35|599
1615788000000|2021-03-15 06:00:00|214.86|213.36|216.5|215|216.57|215.07|214.86|213.36|608
1615788300000|2021-03-15 06:05:00|216.51|215.01|216.61|215.11|216.68|215.18|216.35|214.85|478
1615788600000|2021-03-15 06:10:00|216.6|215.1|216.33|214.83|216.64|215.14|215.67|214.17|564
1615788900000|2021-03-15 06:15:00|216.3|214.8|215.26|213.76|216.35|214.85|215.15|213.65|514
1615789200000|2021-03-15 06:20:00|215.27|213.77|214.41|212.91|215.54|214.04|214.17|212.67|647
1615789500000|2021-03-15 06:25:00|214.4|212.9|215.26|213.76|215.26|213.76|214.4|212.9|621
1615789800000|2021-03-15 06:30:00|215.29|213.79|213.1|211.6|215.35|213.85|213.1|211.6|696
1615790100000|2021-03-15 06:35:00|213.06|211.56|213.69|212.19|213.71|212.21|211.95|210.45|793
1615790400000|2021-03-15 06:40:00|213.67|212.17|212.14|210.64|213.74|212.24|211.84|210.34|794
1615790700000|2021-03-15 06:45:00|212.13|210.63|212.23|210.73|212.77|211.27|211.93|210.43|705
1615791000000|2021-03-15 06:50:00|212.24|210.74|212.3|210.8|213.15|211.65|212.06|210.56|605
1615791300000|2021-03-15 06:55:00|212.29|210.79|212.87|211.37|212.95|211.45|212.27|210.77|563
1615791600000|2021-03-15 07:00:00|212.88|211.38|211.53|210.03|213.07|211.57|211.53|210.03|666
1615791900000|2021-03-15 07:05:00|211.49|209.99|210.71|209.21|211.51|210.01|210.19|208.69|747
1615792200000|2021-03-15 07:10:00|210.7|209.2|209.05|207.55|210.72|209.22|208.99|207.49|753
1615792500000|2021-03-15 07:15:00|209.06|207.56|208.29|206.79|210.05|208.55|206.98|205.48|734
1615792800000|2021-03-15 07:20:00|208.3|206.8|206.41|204.91|208.48|206.98|206.22|204.72|783
1615793100000|2021-03-15 07:25:00|206.38|204.88|209.1|207.6|209.1|207.6|206.04|204.54|727
1615793400000|2021-03-15 07:30:00|209.12|207.62|210.27|208.77|210.68|209.18|208.75|207.25|729
1615793700000|2021-03-15 07:35:00|210.28|208.78|210.24|208.74|210.31|208.81|209.23|207.73|694
1615794000000|2021-03-15 07:40:00|210.22|208.72|211.16|209.66|211.16|209.66|210.22|208.72|687
1615794300000|2021-03-15 07:45:00|211.13|209.63|210.6|209.1|211.18|209.68|210.19|208.69|608
1615794600000|2021-03-15 07:50:00|210.59|209.09|209.65|208.15|210.6|209.1|209.09|207.59|642
1615794900000|2021-03-15 07:55:00|209.66|208.16|209.37|207.87|210.54|209.04|209.37|207.87|624
1615795200000|2021-03-15 08:00:00|209.38|207.88|210.43|208.93|210.46|208.96|207.98|206.48|794
1615795500000|2021-03-15 08:05:00|210.37|208.87|211.61|210.11|211.61|210.11|210.23|208.73|703
1615795800000|2021-03-15 08:10:00|211.6|210.1|210.62|209.12|211.72|210.22|210.26|208.76|732
1615796100000|2021-03-15 08:15:00|210.61|209.11|211.39|209.89|211.55|210.05|210.37|208.87|600
1615796400000|2021-03-15 08:20:00|211.4|209.9|211.83|210.33|211.87|210.37|210.91|209.41|546
1615796700000|2021-03-15 08:25:00|211.84|210.34|211.52|210.02|212|210.5|211.17|209.67|478
1615797000000|2021-03-15 08:30:00|211.54|210.04|211.14|209.64|211.55|210.05|210.84|209.34|569
1615797300000|2021-03-15 08:35:00|211.13|209.63|210.82|209.32|211.21|209.71|210.58|209.08|586
1615797600000|2021-03-15 08:40:00|210.83|209.33|210.9|209.4|211.28|209.78|210.83|209.33|567
1615797900000|2021-03-15 08:45:00|210.89|209.39|209.89|208.39|210.93|209.43|209.73|208.23|495
1615798200000|2021-03-15 08:50:00|209.88|208.38|208.65|207.15|209.92|208.42|208.61|207.11|653
1615798500000|2021-03-15 08:55:00|208.63|207.13|208.86|207.36|209.32|207.82|207.99|206.49|636
1615798800000|2021-03-15 09:00:00|208.87|207.37|209.38|207.88|209.8|208.3|208.19|206.69|655
1615799100000|2021-03-15 09:05:00|209.36|207.86|208.86|207.36|209.64|208.14|208.32|206.82|659
1615799400000|2021-03-15 09:10:00|208.85|207.35|207.2|205.7|208.85|207.35|206.82|205.32|683
1615799700000|2021-03-15 09:15:00|207.18|205.68|207.95|206.45|208.48|206.98|206.85|205.35|677
1615800000000|2021-03-15 09:20:00|207.94|206.44|202.66|201.16|208.01|206.51|202.25|200.75|909
1615800300000|2021-03-15 09:25:00|202.7|201.2|204.44|202.94|206.11|204.61|202.38|200.88|999
1615800600000|2021-03-15 09:30:00|204.42|202.92|204.64|203.14|205.98|204.48|204.42|202.92|855
1615800900000|2021-03-15 09:35:00|204.58|203.08|204.82|203.32|205.72|204.22|204.41|202.91|754
1615801200000|2021-03-15 09:40:00|204.83|203.33|204.33|202.83|205.16|203.66|201.58|200.08|956
1615801500000|2021-03-15 09:45:00|204.37|202.87|204.47|202.97|204.52|203.02|202.87|201.37|923
1615801800000|2021-03-15 09:50:00|204.48|202.98|204.29|202.79|204.52|203.02|203.18|201.68|899
1615802100000|2021-03-15 09:55:00|204.23|202.73|205.53|204.03|205.56|204.06|203.57|202.07|737
1615802400000|2021-03-15 10:00:00|205.54|204.04|204.83|203.33|205.55|204.05|204.57|203.07|712
1615802700000|2021-03-15 10:05:00|204.81|203.31|206.41|204.91|206.61|205.11|204.8|203.3|571
1615803000000|2021-03-15 10:10:00|206.43|204.93|206.99|205.49|207.36|205.86|206.4|204.9|593
1615803300000|2021-03-15 10:15:00|206.93|205.43|207.22|205.72|207.5|206|206.84|205.34|569
1615803600000|2021-03-15 10:20:00|207.23|205.73|205.52|204.02|207.35|205.85|205.29|203.79|678
1615803900000|2021-03-15 10:25:00|205.53|204.03|206.04|204.54|206.32|204.82|205.03|203.53|708
1615804200000|2021-03-15 10:30:00|206.05|204.55|205.96|204.46|206.71|205.21|205.56|204.06|575
1615804500000|2021-03-15 10:35:00|205.97|204.47|204.62|203.12|206.07|204.57|204.36|202.86|594
1615804800000|2021-03-15 10:40:00|204.6|203.1|204.22|202.72|205.18|203.68|204.2|202.7|688
1615805100000|2021-03-15 10:45:00|204.19|202.69|205.22|203.72|205.5|204|204.06|202.56|607
1615805400000|2021-03-15 10:50:00|205.2|203.7|206.05|204.55|206.06|204.56|205.2|203.7|563
1615805700000|2021-03-15 10:55:00|206.04|204.54|206.73|205.23|206.73|205.23|205.62|204.12|562
1615806000000|2021-03-15 11:00:00|206.74|205.24|206.9|205.4|207.68|206.18|206.43|204.93|687
1615806300000|2021-03-15 11:05:00|206.91|205.41|206.36|204.86|207.04|205.54|206.07|204.57|572
1615806600000|2021-03-15 11:10:00|206.34|204.84|205.9|204.4|206.45|204.95|205.57|204.07|568
1615806900000|2021-03-15 11:15:00|205.89|204.39|204.79|203.29|206.09|204.59|204.79|203.29|581
1615807200000|2021-03-15 11:20:00|204.8|203.3|205.18|203.68|205.46|203.96|204.74|203.24|528
1615807500000|2021-03-15 11:25:00|205.19|203.69|205.43|203.93|205.51|204.01|204.88|203.38|550
1615807800000|2021-03-15 11:30:00|205.41|203.91|206.47|204.97|206.82|205.32|205.35|203.85|454
1615808100000|2021-03-15 11:35:00|206.45|204.95|206.52|205.02|206.85|205.35|206.17|204.67|553
1615808400000|2021-03-15 11:40:00|206.51|205.01|206.83|205.33|207.02|205.52|206.49|204.99|452
1615808700000|2021-03-15 11:45:00|206.84|205.34|207.27|205.77|207.28|205.78|205.68|204.18|544
1615809000000|2021-03-15 11:50:00|207.26|205.76|206.59|205.09|207.31|205.81|206.32|204.82|557
1615809300000|2021-03-15 11:55:00|206.6|205.1|205.9|204.4|206.72|205.22|205.15|203.65|567
1615809600000|2021-03-15 12:00:00|205.89|204.39|205.35|203.85|205.89|204.39|204.9|203.4|702
1615809900000|2021-03-15 12:05:00|205.36|203.86|204.59|203.09|205.36|203.86|203.22|201.72|783
1615810200000|2021-03-15 12:10:00|204.61|203.11|202.27|200.77|204.63|203.13|202.27|200.77|704
1615810500000|2021-03-15 12:15:00|202.28|200.78|202.74|201.24|203.57|202.07|202.27|200.77|734
1615810800000|2021-03-15 12:20:00|202.73|201.23|203.27|201.77|203.49|201.99|202.15|200.65|723
1615811100000|2021-03-15 12:25:00|203.26|201.76|203.9|202.4|204.02|202.52|202.9|201.4|618
1615811400000|2021-03-15 12:30:00|203.91|202.41|205.77|204.27|205.85|204.35|203.88|202.38|594
1615811700000|2021-03-15 12:35:00|205.76|204.26|205.92|204.42|206.42|204.92|205.34|203.84|562
1615812000000|2021-03-15 12:40:00|205.91|204.41|205.91|204.41|206.19|204.69|205.81|204.31|366
1615812300000|2021-03-15 12:45:00|205.89|204.39|206.4|204.9|206.52|205.02|205.74|204.24|361
1615812600000|2021-03-15 12:50:00|206.39|204.89|206.58|205.08|206.77|205.27|206.22|204.72|464
1615812900000|2021-03-15 12:55:00|206.57|205.07|207.02|205.52|207.17|205.67|206.3|204.8|464
1615813200000|2021-03-15 13:00:00|207.01|205.51|207.25|205.75|207.35|205.85|206.44|204.94|604
1615813500000|2021-03-15 13:05:00|207.26|205.76|207.68|206.18|208.08|206.58|206.73|205.23|442
1615813800000|2021-03-15 13:10:00|207.7|206.2|207.79|206.29|207.96|206.46|207.44|205.94|547
1615814100000|2021-03-15 13:15:00|207.78|206.28|207.93|206.43|208.09|206.59|207.2|205.7|498
1615814400000|2021-03-15 13:20:00|207.94|206.44|207.9|206.4|208.19|206.69|207.36|205.86|616
1615814700000|2021-03-15 13:25:00|207.88|206.38|208.28|206.78|208.28|206.78|207.49|205.99|531
1615815000000|2021-03-15 13:30:00|208.29|206.79|207.93|206.43|208.3|206.8|207.8|206.3|452
1615815300000|2021-03-15 13:35:00|207.94|206.44|207.89|206.39|208.1|206.6|207.75|206.25|412
1615815600000|2021-03-15 13:40:00|207.91|206.41|207.12|205.62|208.01|206.51|207.1|205.6|486
1615815900000|2021-03-15 13:45:00|207.1|205.6|207.07|205.57|207.62|206.12|206.78|205.28|600
1615816200000|2021-03-15 13:50:00|207.09|205.59|207.45|205.95|207.77|206.27|207.06|205.56|544
1615816500000|2021-03-15 13:55:00|207.44|205.94|207.14|205.64|207.45|205.95|206.83|205.33|553
1615816800000|2021-03-15 14:00:00|207.13|205.63|207.85|206.35|207.92|206.42|206.98|205.48|558
1615817100000|2021-03-15 14:05:00|207.86|206.36|207.81|206.31|208.13|206.63|207.34|205.84|647
1615817400000|2021-03-15 14:10:00|207.83|206.33|207.93|206.43|208.04|206.54|207.68|206.18|531
1615817700000|2021-03-15 14:15:00|207.94|206.44|208.12|206.62|208.22|206.72|207.79|206.29|470
1615818000000|2021-03-15 14:20:00|208.11|206.61|207.7|206.2|208.12|206.62|207.42|205.92|517
1615818300000|2021-03-15 14:25:00|207.69|206.19|207.45|205.95|207.72|206.22|207.27|205.77|367
1615818600000|2021-03-15 14:30:00|207.46|205.96|207.72|206.22|208.16|206.66|207.31|205.81|486
1615818900000|2021-03-15 14:35:00|207.73|206.23|205.78|204.28|207.81|206.31|205.57|204.07|620
1615819200000|2021-03-15 14:40:00|205.77|204.27|206.44|204.94|206.89|205.39|205.63|204.13|743
1615819500000|2021-03-15 14:45:00|206.43|204.93|206.22|204.72|207|205.5|206.22|204.72|521
1615819800000|2021-03-15 14:50:00|206.19|204.69|205.12|203.62|206.2|204.7|204.85|203.35|664
1615820100000|2021-03-15 14:55:00|205.13|203.63|204.53|203.03|205.83|204.33|204.53|203.03|683
1615820400000|2021-03-15 15:00:00|204.46|202.96|205.87|204.37|206.19|204.69|204.43|202.93|748
1615820700000|2021-03-15 15:05:00|205.86|204.36|205.87|204.37|206.14|204.64|205.31|203.81|563
1615821000000|2021-03-15 15:10:00|205.88|204.38|205.91|204.41|205.92|204.42|204.75|203.25|562
1615821300000|2021-03-15 15:15:00|205.9|204.4|205.41|203.91|206.05|204.55|205.08|203.58|561
1615821600000|2021-03-15 15:20:00|205.4|203.9|205.58|204.08|205.64|204.14|204.96|203.46|528
1615821900000|2021-03-15 15:25:00|205.57|204.07|205.06|203.56|205.83|204.33|205.04|203.54|490
1615822200000|2021-03-15 15:30:00|205.04|203.54|204.17|202.67|205.04|203.54|203.63|202.13|661
1615822500000|2021-03-15 15:35:00|204.18|202.68|202.99|201.49|204.45|202.95|202.88|201.38|706
1615822800000|2021-03-15 15:40:00|202.98|201.48|203.01|201.51|203.77|202.27|202.92|201.42|696
1615823100000|2021-03-15 15:45:00|203|201.5|203.54|202.04|204.35|202.85|202.97|201.47|668
1615823400000|2021-03-15 15:50:00|203.51|202.01|202.86|201.36|203.53|202.03|202.73|201.23|631
1615823700000|2021-03-15 15:55:00|202.87|201.37|202.61|201.11|203.65|202.15|202.48|200.98|563
1615824000000|2021-03-15 16:00:00|202.71|201.21|200.36|198.86|202.86|201.36|199.56|198.06|878
1615824300000|2021-03-15 16:05:00|200.37|198.87|202.49|200.99|203.25|201.75|199.91|198.41|819
1615824600000|2021-03-15 16:10:00|202.5|201|203.7|202.2|203.93|202.43|201.88|200.38|670
1615824900000|2021-03-15 16:15:00|203.71|202.21|203.45|201.95|203.77|202.27|203.1|201.6|694
1615825200000|2021-03-15 16:20:00|203.44|201.94|203.08|201.58|203.48|201.98|202.47|200.97|556
1615825500000|2021-03-15 16:25:00|203.07|201.57|203.31|201.81|203.71|202.21|203.05|201.55|526
1615825800000|2021-03-15 16:30:00|203.3|201.8|202.58|201.08|203.36|201.86|202.47|200.97|516
1615826100000|2021-03-15 16:35:00|202.57|201.07|200.61|199.11|202.58|201.08|199.9|198.4|739
1615826400000|2021-03-15 16:40:00|200.64|199.14|200.47|198.97|201.09|199.59|199.96|198.46|681
1615826700000|2021-03-15 16:45:00|200.48|198.98|200.77|199.27|201.96|200.46|200.39|198.89|584
1615827000000|2021-03-15 16:50:00|200.79|199.29|200.22|198.72|200.79|199.29|199.49|197.99|643
1615827300000|2021-03-15 16:55:00|200.23|198.73|200.46|198.96|201.27|199.77|200.22|198.72|542
1615827600000|2021-03-15 17:00:00|200.41|198.91|200.33|198.83|200.95|199.45|199.84|198.34|625
1615827900000|2021-03-15 17:05:00|200.34|198.84|200.27|198.77|200.7|199.2|200.1|198.6|615
1615828200000|2021-03-15 17:10:00|200.26|198.76|199.44|197.94|200.46|198.96|199.44|197.94|601
1615828500000|2021-03-15 17:15:00|199.45|197.95|200.11|198.61|200.11|198.61|198.46|196.96|707
1615828800000|2021-03-15 17:20:00|200.07|198.57|200.6|199.1|200.81|199.31|199.99|198.49|634
1615829100000|2021-03-15 17:25:00|200.61|199.11|199.47|197.97|200.61|199.11|199.08|197.58|643
1615829400000|2021-03-15 17:30:00|199.48|197.98|201.39|199.89|201.42|199.92|199.48|197.98|567
1615829700000|2021-03-15 17:35:00|201.4|199.9|201.36|199.86|201.52|200.02|201.01|199.51|547
1615830000000|2021-03-15 17:40:00|201.37|199.87|201.63|200.13|201.94|200.44|201.07|199.57|491
1615830300000|2021-03-15 17:45:00|201.62|200.12|201.66|200.16|202.09|200.59|201.54|200.04|503
1615830600000|2021-03-15 17:50:00|201.67|200.17|201.15|199.65|202.01|200.51|201.03|199.53|501
1615830900000|2021-03-15 17:55:00|201.14|199.64|201.28|199.78|201.34|199.84|200.37|198.87|567
1615831200000|2021-03-15 18:00:00|201.29|199.79|201.72|200.22|201.73|200.23|201.12|199.62|571
1615831500000|2021-03-15 18:05:00|201.71|200.21|200.65|199.15|201.74|200.24|200.64|199.14|518
1615831800000|2021-03-15 18:10:00|200.64|199.14|201.75|200.25|201.8|200.3|200.62|199.12|414
1615832100000|2021-03-15 18:15:00|201.76|200.26|201.7|200.2|201.8|200.3|201.2|199.7|519
1615832400000|2021-03-15 18:20:00|201.69|200.19|202.13|200.63|202.16|200.66|201.47|199.97|540
1615832700000|2021-03-15 18:25:00|202.14|200.64|203.22|201.72|203.38|201.88|202.14|200.64|480
1615833000000|2021-03-15 18:30:00|203.23|201.73|203.14|201.64|203.51|202.01|202.96|201.46|572
1615833300000|2021-03-15 18:35:00|203.15|201.65|202.82|201.32|203.28|201.78|202.76|201.26|452
1615833600000|2021-03-15 18:40:00|202.81|201.31|202.77|201.27|202.96|201.46|202.47|200.97|405
1615833900000|2021-03-15 18:45:00|202.76|201.26|202.41|200.91|202.86|201.36|202.15|200.65|465
1615834200000|2021-03-15 18:50:00|202.42|200.92|202.81|201.31|202.85|201.35|202.29|200.79|505
1615834500000|2021-03-15 18:55:00|202.82|201.32|203.21|201.71|203.56|202.06|202.73|201.23|441
1615834800000|2021-03-15 19:00:00|203.2|201.7|203.56|202.06|203.62|202.12|203.2|201.7|466
1615835100000|2021-03-15 19:05:00|203.59|202.09|203.14|201.64|203.62|202.12|203.06|201.56|364
1615835400000|2021-03-15 19:10:00|203.16|201.66|202.8|201.3|203.26|201.76|202.68|201.18|514
1615835700000|2021-03-15 19:15:00|202.78|201.28|203.32|201.82|203.33|201.83|202.74|201.24|404
1615836000000|2021-03-15 19:20:00|203.35|201.85|203.73|202.23|203.8|202.3|203.26|201.76|396
1615836300000|2021-03-15 19:25:00|203.74|202.24|203.54|202.04|203.78|202.28|203.32|201.82|349
1615836600000|2021-03-15 19:30:00|203.51|202.01|203.64|202.14|203.64|202.14|203.26|201.76|294
1615836900000|2021-03-15 19:35:00|203.66|202.16|203.56|202.06|203.8|202.3|203.32|201.82|384
1615837200000|2021-03-15 19:40:00|203.57|202.07|203.47|201.97|203.67|202.17|203.15|201.65|299
1615837500000|2021-03-15 19:45:00|203.49|201.99|203.89|202.39|203.96|202.46|203.31|201.81|354
1615837800000|2021-03-15 19:50:00|203.9|202.4|203.95|202.45|203.95|202.45|203.52|202.02|400
1615838100000|2021-03-15 19:55:00|203.94|202.44|203.86|202.36|204.14|202.64|203.76|202.26|478
1615838400000|2021-03-15 20:00:00|203.85|202.35|203.94|202.44|204.07|202.57|203.65|202.15|449
1615838700000|2021-03-15 20:05:00|203.93|202.43|203.6|202.1|203.93|202.43|203.39|201.89|460
1615839000000|2021-03-15 20:10:00|203.59|202.09|203.4|201.9|203.62|202.12|203.37|201.87|413
1615839300000|2021-03-15 20:15:00|203.42|201.92|204.12|202.62|204.2|202.7|203.34|201.84|586
1615839600000|2021-03-15 20:20:00|204.14|202.64|203.6|202.1|204.17|202.67|203.58|202.08|462
1615839900000|2021-03-15 20:25:00|203.58|202.08|204.48|202.98|204.55|203.05|203.58|202.08|441
1615840200000|2021-03-15 20:30:00|204.51|203.01|204.54|203.04|204.99|203.49|204.49|202.99|572
1615840500000|2021-03-15 20:35:00|204.53|203.03|204.86|203.36|205.07|203.57|204.53|203.03|443
1615840800000|2021-03-15 20:40:00|204.85|203.35|204.05|202.55|204.93|203.43|203.95|202.45|541
1615841100000|2021-03-15 20:45:00|204.03|202.53|203.67|202.17|204.16|202.66|203.27|201.77|593
1615841400000|2021-03-15 20:50:00|203.66|202.16|203.72|202.22|204.39|202.89|203.5|202|516
1615841700000|2021-03-15 20:55:00|203.71|202.21|203.63|202.13|203.76|202.26|203.34|201.84|443
1615842000000|2021-03-15 21:00:00|203.64|202.14|203.38|201.88|203.84|202.34|203.07|201.57|335
1615842300000|2021-03-15 21:05:00|203.39|201.89|202.98|201.48|203.39|201.89|202.85|201.35|339
1615842600000|2021-03-15 21:10:00|202.97|201.47|203.56|202.06|203.63|202.13|202.95|201.45|367
1615842900000|2021-03-15 21:15:00|203.57|202.07|203.54|202.04|203.94|202.44|203.33|201.83|253
1615843200000|2021-03-15 21:20:00|203.53|202.03|203.13|201.63|203.59|202.09|203.12|201.62|251
1615843500000|2021-03-15 21:25:00|203.14|201.64|203.31|201.81|203.35|201.85|203.03|201.53|173
1615843800000|2021-03-15 21:30:00|203.3|201.8|202.97|201.47|203.32|201.82|202.96|201.46|169
1615844100000|2021-03-15 21:35:00|202.96|201.46|203.16|201.66|203.17|201.67|202.88|201.38|177
1615844400000|2021-03-15 21:40:00|203.14|201.64|203.55|202.05|203.64|202.14|203.14|201.64|286
1615844700000|2021-03-15 21:45:00|203.54|202.04|203.84|202.34|203.85|202.35|203.44|201.94|256
1615845000000|2021-03-15 21:50:00|203.85|202.35|203.75|202.25|204.29|202.79|203.54|202.04|453
1615845300000|2021-03-15 21:55:00|203.72|202.22|203.37|201.87|203.78|202.28|203.36|201.86|324
1615845600000|2021-03-15 22:00:00|203.38|201.88|204.03|202.53|204.12|202.62|203.34|201.84|328
1615845900000|2021-03-15 22:05:00|204.04|202.54|203.59|202.09|204.31|202.81|203.57|202.07|349
1615846200000|2021-03-15 22:10:00|203.58|202.08|203.73|202.23|204.28|202.78|203.56|202.06|437
1615846500000|2021-03-15 22:15:00|203.72|202.22|203.39|201.89|204.01|202.51|203.37|201.87|513
1615846800000|2021-03-15 22:20:00|203.4|201.9|203.04|201.54|203.71|202.21|202.91|201.41|484
1615847100000|2021-03-15 22:25:00|203.03|201.53|202.48|200.98|203.07|201.57|201.61|200.11|619
1615847400000|2021-03-15 22:30:00|202.47|200.97|202.78|201.28|202.82|201.32|202.23|200.73|394
1615847700000|2021-03-15 22:35:00|202.77|201.27|202.56|201.06|203.03|201.53|202.49|200.99|397
1615848000000|2021-03-15 22:40:00|202.55|201.05|201.72|200.22|202.66|201.16|201.58|200.08|480
1615848300000|2021-03-15 22:45:00|201.73|200.23|200.87|199.37|201.84|200.34|200.8|199.3|564
1615848600000|2021-03-15 22:50:00|200.86|199.36|200.9|199.4|201.25|199.75|200.83|199.33|438
1615848900000|2021-03-15 22:55:00|200.91|199.41|200.99|199.49|201.09|199.59|200.39|198.89|449
1615849200000|2021-03-15 23:00:00|201.01|199.51|202.1|200.6|202.14|200.64|200.99|199.49|427
1615849500000|2021-03-15 23:05:00|202.12|200.62|202.5|201|202.88|201.38|202.12|200.62|388
1615849800000|2021-03-15 23:10:00|202.49|200.99|203.04|201.54|203.15|201.65|202.41|200.91|451
1615850100000|2021-03-15 23:15:00|203.03|201.53|204.53|203.03|204.71|203.21|203.02|201.52|489
1615850400000|2021-03-15 23:20:00|204.54|203.04|204.48|202.98|204.81|203.31|204.16|202.66|475
1615850700000|2021-03-15 23:25:00|204.47|202.97|204.95|203.45|205.07|203.57|204.43|202.93|438
1615851000000|2021-03-15 23:30:00|204.94|203.44|204.54|203.04|205.29|203.79|204.44|202.94|536
1615851300000|2021-03-15 23:35:00|204.53|203.03|204.32|202.82|204.63|203.13|204.31|202.81|365
1615851600000|2021-03-15 23:40:00|204.31|202.81|203.47|201.97|204.37|202.87|203.43|201.93|469
1615851900000|2021-03-15 23:45:00|203.48|201.98|201.82|200.32|203.57|202.07|201.73|200.23|681
1615852200000|2021-03-15 23:50:00|201.81|200.31|201.69|200.19|202.24|200.74|201.37|199.87|456
1615852500000|2021-03-15 23:55:00|201.7|200.2|201.5|200|202.06|200.56|201.24|199.74|499
1615852800000|2021-03-16 00:00:00|201.49|199.99|202.58|201.08|202.65|201.15|200.31|198.81|807
1615853100000|2021-03-16 00:05:00|202.59|201.09|203.24|201.74|203.65|202.15|202.55|201.05|692
1615853400000|2021-03-16 00:10:00|203.28|201.78|203.42|201.92|203.42|201.92|202.14|200.64|565
1615853700000|2021-03-16 00:15:00|203.44|201.94|203.06|201.56|203.44|201.94|202.78|201.28|587
1615854000000|2021-03-16 00:20:00|203.07|201.57|200.98|199.48|203.22|201.72|200.83|199.33|678
1615854300000|2021-03-16 00:25:00|201.02|199.52|199.11|197.61|201.24|199.74|198.98|197.48|762
1615854600000|2021-03-16 00:30:00|199.1|197.6|197.5|196|199.7|198.2|197.14|195.64|815
1615854900000|2021-03-16 00:35:00|197.48|195.98|196.3|194.8|197.82|196.32|196.25|194.75|803
1615855200000|2021-03-16 00:40:00|196.29|194.79|196.03|194.53|196.45|194.95|195.21|193.71|751
1615855500000|2021-03-16 00:45:00|196.04|194.54|194.65|193.15|196.04|194.54|194.39|192.89|762
1615855800000|2021-03-16 00:50:00|194.64|193.14|194.66|193.16|195.39|193.89|193.59|192.09|839
1615856100000|2021-03-16 00:55:00|194.65|193.15|193.9|192.4|195.62|194.12|193.9|192.4|753
1615856400000|2021-03-16 01:00:00|193.91|192.41|192.75|191.25|194.13|192.63|192.05|190.55|803
1615856700000|2021-03-16 01:05:00|192.78|191.28|193.76|192.26|194.2|192.7|192.22|190.72|841
1615857000000|2021-03-16 01:10:00|193.75|192.25|193.3|191.8|194.11|192.61|192.55|191.05|848
1615857300000|2021-03-16 01:15:00|193.29|191.79|195|193.5|195.29|193.79|192.94|191.44|817
1615857600000|2021-03-16 01:20:00|194.99|193.49|195.19|193.69|195.31|193.81|194.39|192.89|707
1615857900000|2021-03-16 01:25:00|195.2|193.7|196.66|195.16|196.66|195.16|195.04|193.54|701
1615858200000|2021-03-16 01:30:00|196.68|195.18|196.5|195|196.81|195.31|196.33|194.83|558
1615858500000|2021-03-16 01:35:00|196.49|194.99|197.6|196.1|197.61|196.11|196.4|194.9|509
1615858800000|2021-03-16 01:40:00|197.61|196.11|197.78|196.28|197.87|196.37|197.21|195.71|579
1615859100000|2021-03-16 01:45:00|197.8|196.3|197.78|196.28|198.22|196.72|197.34|195.84|682
1615859400000|2021-03-16 01:50:00|197.77|196.27|198.13|196.63|198.39|196.89|197.77|196.27|436
1615859700000|2021-03-16 01:55:00|198.12|196.62|197.53|196.03|198.13|196.63|197.53|196.03|397
1615860000000|2021-03-16 02:00:00|197.52|196.02|197.38|195.88|198.07|196.57|197.15|195.65|564
1615860300000|2021-03-16 02:05:00|197.39|195.89|196.6|195.1|197.46|195.96|195.84|194.34|651
1615860600000|2021-03-16 02:10:00|196.62|195.12|197.23|195.73|197.29|195.79|196.31|194.81|597
1615860900000|2021-03-16 02:15:00|197.22|195.72|196.27|194.77|197.52|196.02|196.19|194.69|465
1615861200000|2021-03-16 02:20:00|196.25|194.75|197.1|195.6|197.18|195.68|196.21|194.71|487
1615861500000|2021-03-16 02:25:00|197.09|195.59|196.76|195.26|197.12|195.62|196.64|195.14|458
1615861800000|2021-03-16 02:30:00|196.78|195.28|197.23|195.73|197.3|195.8|195.88|194.38|566
1615862100000|2021-03-16 02:35:00|197.26|195.76|197.32|195.82|197.71|196.21|196.96|195.46|525
1615862400000|2021-03-16 02:40:00|197.33|195.83|197.9|196.4|197.97|196.47|197.33|195.83|376
1615862700000|2021-03-16 02:45:00|197.91|196.41|198.27|196.77|198.62|197.12|197.89|196.39|447
1615863000000|2021-03-16 02:50:00|198.26|196.76|197.68|196.18|198.56|197.06|197.6|196.1|565
1615863300000|2021-03-16 02:55:00|197.67|196.17|198.67|197.17|198.69|197.19|197.67|196.17|478
1615863600000|2021-03-16 03:00:00|198.76|197.26|198.52|197.02|199.06|197.56|198.22|196.72|408
1615863900000|2021-03-16 03:05:00|198.53|197.03|197.57|196.07|198.74|197.24|197.56|196.06|511
1615864200000|2021-03-16 03:10:00|197.56|196.06|196.82|195.32|197.72|196.22|196.39|194.89|649
1615864500000|2021-03-16 03:15:00|196.81|195.31|196.86|195.36|197.91|196.41|196.47|194.97|652
1615864800000|2021-03-16 03:20:00|196.88|195.38|196.68|195.18|197.69|196.19|196.64|195.14|617
1615865100000|2021-03-16 03:25:00|196.7|195.2|196.64|195.14|196.89|195.39|195.92|194.42|646
1615865400000|2021-03-16 03:30:00|196.65|195.15|197.69|196.19|197.82|196.32|196.25|194.75|590
1615865700000|2021-03-16 03:35:00|197.68|196.18|196.73|195.23|197.79|196.29|196.4|194.9|659
1615866000000|2021-03-16 03:40:00|196.71|195.21|196.17|194.67|197.23|195.73|196.17|194.67|568
1615866300000|2021-03-16 03:45:00|196.16|194.66|196.19|194.69|196.56|195.06|195.85|194.35|514
1615866600000|2021-03-16 03:50:00|196.2|194.7|197.23|195.73|197.31|195.81|196.2|194.7|600
1615866900000|2021-03-16 03:55:00|197.24|195.74|196.94|195.44|197.74|196.24|196.84|195.34|579
1615867200000|2021-03-16 04:00:00|196.92|195.42|197.53|196.03|197.73|196.23|196.67|195.17|497
1615867500000|2021-03-16 04:05:00|197.56|196.06|197.24|195.74|197.72|196.22|197.24|195.74|385
1615867800000|2021-03-16 04:10:00|197.23|195.73|197.85|196.35|197.85|196.35|197.13|195.63|473
1615868100000|2021-03-16 04:15:00|197.86|196.36|198.3|196.8|198.33|196.83|197.85|196.35|434
1615868400000|2021-03-16 04:20:00|198.31|196.81|198.85|197.35|198.94|197.44|198.3|196.8|503
1615868700000|2021-03-16 04:25:00|198.86|197.36|198.95|197.45|198.95|197.45|198.51|197.01|409
1615869000000|2021-03-16 04:30:00|198.94|197.44|198.73|197.23|199.03|197.53|198.69|197.19|437
1615869300000|2021-03-16 04:35:00|198.74|197.24|198.53|197.03|198.94|197.44|198.38|196.88|492
1615869600000|2021-03-16 04:40:00|198.52|197.02|198.6|197.1|198.67|197.17|198.25|196.75|366
1615869900000|2021-03-16 04:45:00|198.61|197.11|198.67|197.17|198.89|197.39|198.54|197.04|303
1615870200000|2021-03-16 04:50:00|198.66|197.16|198.21|196.71|198.78|197.28|198.09|196.59|365
1615870500000|2021-03-16 04:55:00|198.22|196.72|197.99|196.49|198.26|196.76|197.86|196.36|405
1615870800000|2021-03-16 05:00:00|197.96|196.46|197.12|195.62|198.17|196.67|197.04|195.54|500
1615871100000|2021-03-16 05:05:00|197.11|195.61|197.31|195.81|197.4|195.9|197.07|195.57|446
1615871400000|2021-03-16 05:10:00|197.32|195.82|198.15|196.65|198.16|196.66|197.17|195.67|391
1615871700000|2021-03-16 05:15:00|198.1|196.6|198.24|196.74|198.71|197.21|198.05|196.55|470
1615872000000|2021-03-16 05:20:00|198.25|196.75|198.36|196.86|198.68|197.18|197.59|196.09|450
1615872300000|2021-03-16 05:25:00|198.35|196.85|198.1|196.6|198.55|197.05|197.91|196.41|471
1615872600000|2021-03-16 05:30:00|198.11|196.61|196.6|195.1|198.32|196.82|196.42|194.92|645
1615872900000|2021-03-16 05:35:00|196.64|195.14|196.03|194.53|196.7|195.2|195.97|194.47|642
1615873200000|2021-03-16 05:40:00|196.01|194.51|195.32|193.82|196.12|194.62|195.01|193.51|476
1615873500000|2021-03-16 05:45:00|195.33|193.83|196.08|194.58|196.16|194.66|195.32|193.82|437
1615873800000|2021-03-16 05:50:00|196.09|194.59|195.89|194.39|196.45|194.95|195.7|194.2|439
1615874100000|2021-03-16 05:55:00|195.9|194.4|196.61|195.11|196.65|195.15|195.88|194.38|455
1615874400000|2021-03-16 06:00:00|196.62|195.12|197.36|195.86|197.36|195.86|196.62|195.12|541
1615874700000|2021-03-16 06:05:00|197.35|195.85|196.89|195.39|197.48|195.98|196.84|195.34|486
1615875000000|2021-03-16 06:10:00|196.9|195.4|195.62|194.12|196.9|195.4|195.62|194.12|444
1615875300000|2021-03-16 06:15:00|195.59|194.09|194.5|193|195.62|194.12|194.47|192.97|487
1615875600000|2021-03-16 06:20:00|194.49|192.99|194.56|193.06|194.81|193.31|194.05|192.55|529
1615875900000|2021-03-16 06:25:00|194.55|193.05|196.74|195.24|196.75|195.25|194.55|193.05|557
1615876200000|2021-03-16 06:30:00|196.75|195.25|199.4|197.9|199.4|197.9|196.75|195.25|667
1615876500000|2021-03-16 06:35:00|199.38|197.88|201.18|199.68|201.42|199.92|199.35|197.85|737
1615876800000|2021-03-16 06:40:00|201.19|199.69|201.03|199.53|201.22|199.72|200.51|199.01|566
1615877100000|2021-03-16 06:45:00|201.04|199.54|202.55|201.05|202.87|201.37|201.02|199.52|635
1615877400000|2021-03-16 06:50:00|202.42|200.92|202.29|200.79|202.82|201.32|201.94|200.44|609
1615877700000|2021-03-16 06:55:00|202.28|200.78|202.73|201.23|202.81|201.31|201.77|200.27|613
1615878000000|2021-03-16 07:00:00|202.74|201.24|203.78|202.28|204.59|203.09|202.57|201.07|625
1615878300000|2021-03-16 07:05:00|203.79|202.29|203.09|201.59|203.87|202.37|202.94|201.44|599
1615878600000|2021-03-16 07:10:00|203.08|201.58|202.98|201.48|203.21|201.71|202.44|200.94|568
1615878900000|2021-03-16 07:15:00|203|201.5|204.16|202.66|204.72|203.22|202.97|201.47|592
1615879200000|2021-03-16 07:20:00|204.15|202.65|203.63|202.13|204.86|203.36|203.61|202.11|555
1615879500000|2021-03-16 07:25:00|203.6|202.1|202.73|201.23|203.99|202.49|202.61|201.11|590
1615879800000|2021-03-16 07:30:00|202.74|201.24|202.24|200.74|202.81|201.31|202.09|200.59|553
1615880100000|2021-03-16 07:35:00|202.25|200.75|203.18|201.68|203.24|201.74|201.66|200.16|568
1615880400000|2021-03-16 07:40:00|203.19|201.69|202.9|201.4|203.79|202.29|202.32|200.82|691
1615880700000|2021-03-16 07:45:00|202.89|201.39|204.01|202.51|204.1|202.6|202.54|201.04|602
1615881000000|2021-03-16 07:50:00|204.02|202.52|204.29|202.79|204.29|202.79|203.78|202.28|429
1615881300000|2021-03-16 07:55:00|204.3|202.8|204.09|202.59|204.4|202.9|203.79|202.29|465
1615881600000|2021-03-16 08:00:00|204.14|202.64|205.47|203.97|205.47|203.97|203.35|201.85|744
1615881900000|2021-03-16 08:05:00|205.45|203.95|204.81|203.31|205.68|204.18|204.12|202.62|699
1615882200000|2021-03-16 08:10:00|204.79|203.29|205.09|203.59|205.49|203.99|204.33|202.83|701
1615882500000|2021-03-16 08:15:00|205.11|203.61|205.29|203.79|205.79|204.29|205.09|203.59|650
1615882800000|2021-03-16 08:20:00|205.28|203.78|204.62|203.12|205.34|203.84|204.51|203.01|462
1615883100000|2021-03-16 08:25:00|204.61|203.11|204.45|202.95|204.7|203.2|204.37|202.87|424
1615883400000|2021-03-16 08:30:00|204.46|202.96|204.47|202.97|205.49|203.99|204.39|202.89|505
1615883700000|2021-03-16 08:35:00|204.49|202.99|204.5|203|204.53|203.03|204.12|202.62|413
1615884000000|2021-03-16 08:40:00|204.51|203.01|204.65|203.15|205.22|203.72|204.51|203.01|461
1615884300000|2021-03-16 08:45:00|204.64|203.14|204.44|202.94|204.64|203.14|203.97|202.47|450
1615884600000|2021-03-16 08:50:00|204.43|202.93|204.65|203.15|205.24|203.74|204.2|202.7|499
1615884900000|2021-03-16 08:55:00|204.68|203.18|204.4|202.9|204.79|203.29|204.25|202.75|408
1615885200000|2021-03-16 09:00:00|204.39|202.89|204.46|202.96|204.7|203.2|204.37|202.87|374
1615885500000|2021-03-16 09:05:00|204.45|202.95|203.58|202.08|204.46|202.96|203.57|202.07|431
1615885800000|2021-03-16 09:10:00|203.56|202.06|203.64|202.14|204.17|202.67|203.43|201.93|438
1615886100000|2021-03-16 09:15:00|203.65|202.15|203.54|202.04|203.84|202.34|203.41|201.91|365
1615886400000|2021-03-16 09:20:00|203.53|202.03|204.63|203.13|204.64|203.14|203.51|202.01|423
1615886700000|2021-03-16 09:25:00|204.62|203.12|203.98|202.48|204.71|203.21|203.86|202.36|416
1615887000000|2021-03-16 09:30:00|203.99|202.49|205.67|204.17|205.74|204.24|203.98|202.48|478
1615887300000|2021-03-16 09:35:00|205.68|204.18|204.77|203.27|205.68|204.18|204.63|203.13|503
1615887600000|2021-03-16 09:40:00|204.78|203.28|204.55|203.05|205.21|203.71|204.24|202.74|441
1615887900000|2021-03-16 09:45:00|204.56|203.06|204.12|202.62|204.56|203.06|203.9|202.4|526
1615888200000|2021-03-16 09:50:00|204.13|202.63|204.32|202.82|204.76|203.26|204.09|202.59|495
1615888500000|2021-03-16 09:55:00|204.33|202.83|204.38|202.88|204.74|203.24|204.32|202.82|413
1615888800000|2021-03-16 10:00:00|204.39|202.89|204.53|203.03|205.1|203.6|204.38|202.88|397
1615889100000|2021-03-16 10:05:00|204.54|203.04|204.57|203.07|204.83|203.33|204.53|203.03|391
1615889400000|2021-03-16 10:10:00|204.55|203.05|203.47|201.97|204.63|203.13|203.47|201.97|521
1615889700000|2021-03-16 10:15:00|203.46|201.96|204.14|202.64|204.69|203.19|203.45|201.95|498
1615890000000|2021-03-16 10:20:00|204.1|202.6|202.03|200.53|204.1|202.6|202.02|200.52|738
1615890300000|2021-03-16 10:25:00|202|200.5|202.81|201.31|202.96|201.46|201.97|200.47|589
1615890600000|2021-03-16 10:30:00|202.82|201.32|202.52|201.02|203.54|202.04|202.38|200.88|556
1615890900000|2021-03-16 10:35:00|202.51|201.01|202.74|201.24|203.07|201.57|202.17|200.67|470
1615891200000|2021-03-16 10:40:00|202.75|201.25|202.35|200.85|202.89|201.39|202.28|200.78|479
1615891500000|2021-03-16 10:45:00|202.34|200.84|203.03|201.53|203.07|201.57|202.31|200.81|529
1615891800000|2021-03-16 10:50:00|203.04|201.54|203.3|201.8|203.57|202.07|202.95|201.45|511
1615892100000|2021-03-16 10:55:00|203.29|201.79|202.66|201.16|203.38|201.88|202.66|201.16|410
1615892400000|2021-03-16 11:00:00|202.67|201.17|201.78|200.28|202.91|201.41|201.59|200.09|553
1615892700000|2021-03-16 11:05:00|201.77|200.27|202.36|200.86|202.61|201.11|201.73|200.23|637
1615893000000|2021-03-16 11:10:00|202.37|200.87|202.97|201.47|203.09|201.59|202.24|200.74|477
1615893300000|2021-03-16 11:15:00|202.96|201.46|202.45|200.95|202.97|201.47|202.29|200.79|395
1615893600000|2021-03-16 11:20:00|202.44|200.94|202.61|201.11|202.84|201.34|202.24|200.74|513
1615893900000|2021-03-16 11:25:00|202.6|201.1|202.66|201.16|203.09|201.59|202.53|201.03|371
1615894200000|2021-03-16 11:30:00|202.65|201.15|201.33|199.83|202.67|201.17|201.33|199.83|568
1615894500000|2021-03-16 11:35:00|201.34|199.84|200.75|199.25|201.53|200.03|200.59|199.09|629
1615894800000|2021-03-16 11:40:00|200.76|199.26|200.67|199.17|200.98|199.48|200.19|198.69|594
1615895100000|2021-03-16 11:45:00|200.68|199.18|200.59|199.09|200.8|199.3|200.1|198.6|553
1615895400000|2021-03-16 11:50:00|200.6|199.1|200.83|199.33|201.17|199.67|200.5|199|484
1615895700000|2021-03-16 11:55:00|200.84|199.34|201.07|199.57|201.09|199.59|200.62|199.12|450
1615896000000|2021-03-16 12:00:00|201.06|199.56|200.67|199.17|201.79|200.29|200.61|199.11|522
1615896300000|2021-03-16 12:05:00|200.68|199.18|202.47|200.97|202.48|200.98|200.66|199.16|488
1615896600000|2021-03-16 12:10:00|202.46|200.96|201.82|200.32|202.5|201|201.65|200.15|688
1615896900000|2021-03-16 12:15:00|201.78|200.28|201.9|200.4|201.94|200.44|201.32|199.82|567
1615897200000|2021-03-16 12:20:00|201.89|200.39|201.39|199.89|202.39|200.89|200.86|199.36|584
1615897500000|2021-03-16 12:25:00|201.38|199.88|201.45|199.95|201.49|199.99|200.74|199.24|577
1615897800000|2021-03-16 12:30:00|201.44|199.94|201.35|199.85|201.74|200.24|201.19|199.69|488
1615898100000|2021-03-16 12:35:00|201.36|199.86|200.67|199.17|201.36|199.86|200.27|198.77|523
1615898400000|2021-03-16 12:40:00|200.68|199.18|200.11|198.61|200.9|199.4|199.73|198.23|477
1615898700000|2021-03-16 12:45:00|200.1|198.6|199.35|197.85|200.49|198.99|199.24|197.74|683
1615899000000|2021-03-16 12:50:00|199.36|197.86|200.12|198.62|200.28|198.78|199.31|197.81|504
1615899300000|2021-03-16 12:55:00|200.13|198.63|200.58|199.08|200.87|199.37|200.12|198.62|632
1615899600000|2021-03-16 13:00:00|200.57|199.07|201.23|199.73|201.61|200.11|200.45|198.95|442
1615899900000|2021-03-16 13:05:00|201.24|199.74|201.33|199.83|201.33|199.83|200.42|198.92|432
1615900200000|2021-03-16 13:10:00|201.32|199.82|201.29|199.79|201.52|200.02|201|199.5|428
1615900500000|2021-03-16 13:15:00|201.3|199.8|202.09|200.59|202.09|200.59|200.76|199.26|513
1615900800000|2021-03-16 13:20:00|202.07|200.57|201.69|200.19|202.16|200.66|201.69|200.19|498
1615901100000|2021-03-16 13:25:00|201.71|200.21|201.47|199.97|201.79|200.29|201.45|199.95|424
1615901400000|2021-03-16 13:30:00|201.48|199.98|201.43|199.93|202.18|200.68|201.41|199.91|487
1615901700000|2021-03-16 13:35:00|201.42|199.92|200.65|199.15|201.62|200.12|200.58|199.08|515
1615902000000|2021-03-16 13:40:00|200.66|199.16|200.32|198.82|201.08|199.58|200.19|198.69|522
1615902300000|2021-03-16 13:45:00|200.36|198.86|199.66|198.16|200.5|199|199.59|198.09|557
1615902600000|2021-03-16 13:50:00|199.65|198.15|200.36|198.86|200.59|199.09|199.6|198.1|569
1615902900000|2021-03-16 13:55:00|200.34|198.84|200.99|199.49|201.12|199.62|200.31|198.81|489
1615903200000|2021-03-16 14:00:00|201|199.5|201.66|200.16|201.88|200.38|200.81|199.31|504
1615903500000|2021-03-16 14:05:00|201.72|200.22|201.79|200.29|201.94|200.44|201.5|200|418
1615903800000|2021-03-16 14:10:00|201.81|200.31|201.66|200.16|201.82|200.32|200.84|199.34|558
1615904100000|2021-03-16 14:15:00|201.67|200.17|201|199.5|201.9|200.4|200.93|199.43|554
1615904400000|2021-03-16 14:20:00|201.02|199.52|201.54|200.04|201.55|200.05|200.79|199.29|459
1615904700000|2021-03-16 14:25:00|201.55|200.05|201.16|199.66|201.61|200.11|201.14|199.64|408
1615905000000|2021-03-16 14:30:00|201.15|199.65|201.65|200.15|201.73|200.23|201.09|199.59|404
1615905300000|2021-03-16 14:35:00|201.64|200.14|202.2|200.7|202.32|200.82|201.61|200.11|467
1615905600000|2021-03-16 14:40:00|202.18|200.68|201.78|200.28|202.18|200.68|201.64|200.14|472
1615905900000|2021-03-16 14:45:00|201.77|200.27|201.66|200.16|202.08|200.58|201.64|200.14|431
1615906200000|2021-03-16 14:50:00|201.65|200.15|201.49|199.99|201.67|200.17|201.3|199.8|498
1615906500000|2021-03-16 14:55:00|201.48|199.98|201.89|200.39|201.89|200.39|201.35|199.85|326
1615906800000|2021-03-16 15:00:00|201.88|200.38|202.39|200.89|202.81|201.31|201.8|200.3|522
1615907100000|2021-03-16 15:05:00|202.4|200.9|202.17|200.67|202.71|201.21|202.03|200.53|513
1615907400000|2021-03-16 15:10:00|202.18|200.68|202.69|201.19|202.69|201.19|201.62|200.12|513
1615907700000|2021-03-16 15:15:00|202.7|201.2|202.18|200.68|202.81|201.31|201.93|200.43|559
1615908000000|2021-03-16 15:20:00|202.17|200.67|201.68|200.18|202.19|200.69|201.67|200.17|418
1615908300000|2021-03-16 15:25:00|201.67|200.17|201.48|199.98|201.92|200.42|201.48|199.98|403
1615908600000|2021-03-16 15:30:00|201.49|199.99|201.55|200.05|201.7|200.2|201.48|199.98|323
1615908900000|2021-03-16 15:35:00|201.56|200.06|201.72|200.22|202.04|200.54|201.53|200.03|311
1615909200000|2021-03-16 15:40:00|201.71|200.21|201.69|200.19|201.76|200.26|201.35|199.85|334
1615909500000|2021-03-16 15:45:00|201.68|200.18|202.87|201.37|202.9|201.4|201.67|200.17|394
1615909800000|2021-03-16 15:50:00|202.86|201.36|203.99|202.49|204.06|202.56|202.79|201.29|400
1615910100000|2021-03-16 15:55:00|203.98|202.48|204.71|203.21|205.03|203.53|203.85|202.35|548
1615910400000|2021-03-16 16:00:00|204.7|203.2|203.19|201.69|205.13|203.63|202.98|201.48|646
1615910700000|2021-03-16 16:05:00|203.13|201.63|204.4|202.9|204.42|202.92|203.11|201.61|485
1615911000000|2021-03-16 16:10:00|204.39|202.89|203.66|202.16|204.39|202.89|203.48|201.98|477
1615911300000|2021-03-16 16:15:00|203.68|202.18|203.32|201.82|204|202.5|203.06|201.56|469
1615911600000|2021-03-16 16:20:00|203.31|201.81|202.31|200.81|203.31|201.81|202.17|200.67|538
1615911900000|2021-03-16 16:25:00|202.3|200.8|202.07|200.57|202.56|201.06|201.87|200.37|423
1615912200000|2021-03-16 16:30:00|202.06|200.56|202.44|200.94|202.58|201.08|202.06|200.56|374
1615912500000|2021-03-16 16:35:00|202.43|200.93|202|200.5|202.59|201.09|201.78|200.28|438
1615912800000|2021-03-16 16:40:00|201.99|200.49|202.11|200.61|202.25|200.75|201.83|200.33|387
1615913100000|2021-03-16 16:45:00|202.1|200.6|201.94|200.44|202.2|200.7|201.75|200.25|386
1615913400000|2021-03-16 16:50:00|201.93|200.43|201.91|200.41|202.13|200.63|201.89|200.39|332
1615913700000|2021-03-16 16:55:00|201.92|200.42|201.62|200.12|202.11|200.61|201.18|199.68|411
1615914000000|2021-03-16 17:00:00|201.63|200.13|201.77|200.27|202.43|200.93|201.58|200.08|486
1615914300000|2021-03-16 17:05:00|201.78|200.28|200.8|199.3|201.94|200.44|200.6|199.1|444
1615914600000|2021-03-16 17:10:00|200.82|199.32|200.75|199.25|201.12|199.62|200.6|199.1|506
1615914900000|2021-03-16 17:15:00|200.76|199.26|201.56|200.06|201.67|200.17|200.76|199.26|466
1615915200000|2021-03-16 17:20:00|201.55|200.05|201.01|199.51|201.65|200.15|200.99|199.49|510
1615915500000|2021-03-16 17:25:00|201.03|199.53|199.08|197.58|201.06|199.56|198.96|197.46|640
1615915800000|2021-03-16 17:30:00|199.09|197.59|198.16|196.66|199.63|198.13|198.01|196.51|657
1615916100000|2021-03-16 17:35:00|198.18|196.68|197.13|195.63|198.42|196.92|197.02|195.52|678
1615916400000|2021-03-16 17:40:00|197.11|195.61|197.16|195.66|197.59|196.09|196.43|194.93|690
1615916700000|2021-03-16 17:45:00|197.17|195.67|197.89|196.39|197.93|196.43|196.73|195.23|595
1615917000000|2021-03-16 17:50:00|197.88|196.38|197.58|196.08|197.88|196.38|197.5|196|490
1615917300000|2021-03-16 17:55:00|197.57|196.07|198.05|196.55|198.27|196.77|197.44|195.94|531
1615917600000|2021-03-16 18:00:00|198.04|196.54|198.79|197.29|198.9|197.4|198.01|196.51|460
1615917900000|2021-03-16 18:05:00|198.78|197.28|198.75|197.25|198.95|197.45|198.6|197.1|418
1615918200000|2021-03-16 18:10:00|198.73|197.23|198.49|196.99|198.73|197.23|198.11|196.61|483
1615918500000|2021-03-16 18:15:00|198.5|197|199.06|197.56|199.32|197.82|198.5|197|460
1615918800000|2021-03-16 18:20:00|199.07|197.57|199.12|197.62|199.2|197.7|198.7|197.2|502
1615919100000|2021-03-16 18:25:00|199.13|197.63|198.8|197.3|199.25|197.75|198.77|197.27|463
1615919400000|2021-03-16 18:30:00|198.81|197.31|198.66|197.16|199.15|197.65|198.59|197.09|484
1615919700000|2021-03-16 18:35:00|198.65|197.15|198.65|197.15|198.81|197.31|198.36|196.86|457
1615920000000|2021-03-16 18:40:00|198.63|197.13|198.25|196.75|199.04|197.54|198.16|196.66|595
1615920300000|2021-03-16 18:45:00|198.24|196.74|198.32|196.82|198.44|196.94|198.04|196.54|584
1615920600000|2021-03-16 18:50:00|198.33|196.83|198.07|196.57|198.36|196.86|197.97|196.47|475
1615920900000|2021-03-16 18:55:00|198.08|196.58|197.81|196.31|198.21|196.71|197.75|196.25|490
1615921200000|2021-03-16 19:00:00|197.79|196.29|197.75|196.25|197.9|196.4|197.48|195.98|538
1615921500000|2021-03-16 19:05:00|197.76|196.26|197.77|196.27|198.1|196.6|197.68|196.18|363
1615921800000|2021-03-16 19:10:00|197.78|196.28|197.04|195.54|197.89|196.39|196.83|195.33|471
1615922100000|2021-03-16 19:15:00|197.05|195.55|197.17|195.67|197.61|196.11|197.03|195.53|457
1615922400000|2021-03-16 19:20:00|197.18|195.68|198|196.5|198.13|196.63|197.15|195.65|557
1615922700000|2021-03-16 19:25:00|197.99|196.49|198.25|196.75|198.37|196.87|197.91|196.41|488
1615923000000|2021-03-16 19:30:00|198.27|196.77|198.43|196.93|198.53|197.03|198.27|196.77|382
1615923300000|2021-03-16 19:35:00|198.44|196.94|198.39|196.89|198.47|196.97|198.29|196.79|331
1615923600000|2021-03-16 19:40:00|198.38|196.88|198.49|196.99|198.55|197.05|198.3|196.8|374
1615923900000|2021-03-16 19:45:00|198.5|197|198.64|197.14|198.77|197.27|198.49|196.99|327
1615924200000|2021-03-16 19:50:00|198.65|197.15|199.06|197.56|199.09|197.59|198.58|197.08|422
1615924500000|2021-03-16 19:55:00|199.05|197.55|199.4|197.9|199.55|198.05|198.98|197.48|359
1615924800000|2021-03-16 20:00:00|199.38|197.88|200.81|199.31|200.84|199.34|199.07|197.57|574
1615925100000|2021-03-16 20:05:00|200.82|199.32|200.98|199.48|201.32|199.82|200.57|199.07|525
1615925400000|2021-03-16 20:10:00|200.97|199.47|200.9|199.4|201.01|199.51|200.25|198.75|492
1615925700000|2021-03-16 20:15:00|200.89|199.39|200.75|199.25|201.22|199.72|200.66|199.16|505
1615926000000|2021-03-16 20:20:00|200.74|199.24|200.81|199.31|201.02|199.52|200.58|199.08|351
1615926300000|2021-03-16 20:25:00|200.8|199.3|200.62|199.12|200.82|199.32|200.37|198.87|425
1615926600000|2021-03-16 20:30:00|200.63|199.13|200.64|199.14|200.7|199.2|200.51|199.01|321
1615926900000|2021-03-16 20:35:00|200.67|199.17|200.55|199.05|200.68|199.18|200.43|198.93|379
1615927200000|2021-03-16 20:40:00|200.53|199.03|200.8|199.3|200.92|199.42|200.53|199.03|452
1615927500000|2021-03-16 20:45:00|200.81|199.31|200.57|199.07|200.81|199.31|200.31|198.81|415
1615927800000|2021-03-16 20:50:00|200.56|199.06|200.34|198.84|200.61|199.11|200.24|198.74|419
1615928100000|2021-03-16 20:55:00|200.35|198.85|200.67|199.17|200.72|199.22|200.34|198.84|347
1615928400000|2021-03-16 21:00:00|200.66|199.16|200.12|198.62|200.67|199.17|199.57|198.07|358
1615928700000|2021-03-16 21:05:00|200.14|198.64|200.61|199.11|200.62|199.12|200.02|198.52|316
1615929000000|2021-03-16 21:10:00|200.62|199.12|200.95|199.45|201.41|199.91|200.6|199.1|274
1615929300000|2021-03-16 21:15:00|200.96|199.46|200.23|198.73|200.96|199.46|200.21|198.71|311
1615929600000|2021-03-16 21:20:00|200.22|198.72|200.39|198.89|200.58|199.08|199.74|198.24|364
1615929900000|2021-03-16 21:25:00|200.38|198.88|200.97|199.47|201.14|199.64|200.38|198.88|267
1615930200000|2021-03-16 21:30:00|200.98|199.48|201.14|199.64|201.14|199.64|200.92|199.42|268
1615930500000|2021-03-16 21:35:00|201.13|199.63|201.44|199.94|201.57|200.07|201.11|199.61|185
1615930800000|2021-03-16 21:40:00|201.45|199.95|201.58|200.08|201.71|200.21|201.31|199.81|253
1615931100000|2021-03-16 21:45:00|201.57|200.07|201.21|199.71|201.57|200.07|201.21|199.71|233
1615931400000|2021-03-16 21:50:00|201.22|199.72|201.1|199.6|201.39|199.89|201.1|199.6|206
1615931700000|2021-03-16 21:55:00|201.08|199.58|201.04|199.54|201.34|199.84|200.87|199.37|332
1615932000000|2021-03-16 22:00:00|201.05|199.55|201.14|199.64|201.16|199.66|200.79|199.29|427
1615932300000|2021-03-16 22:05:00|201.13|199.63|201.51|200.01|201.54|200.04|201.13|199.63|263
1615932600000|2021-03-16 22:10:00|201.52|200.02|201.41|199.91|201.67|200.17|201.3|199.8|309
1615932900000|2021-03-16 22:15:00|201.4|199.9|201.74|200.24|201.88|200.38|201.4|199.9|377
1615933200000|2021-03-16 22:20:00|201.75|200.25|202.36|200.86|202.38|200.88|201.72|200.22|302
1615933500000|2021-03-16 22:25:00|202.34|200.84|202.16|200.66|202.39|200.89|202|200.5|424
1615933800000|2021-03-16 22:30:00|202.17|200.67|202.31|200.81|202.49|200.99|202.16|200.66|364
1615934100000|2021-03-16 22:35:00|202.32|200.82|201.52|200.02|202.34|200.84|201.52|200.02|389
1615934400000|2021-03-16 22:40:00|201.53|200.03|202.07|200.57|202.43|200.93|201.53|200.03|455
1615934700000|2021-03-16 22:45:00|202.08|200.58|201.39|199.89|202.08|200.58|201.36|199.86|409
1615935000000|2021-03-16 22:50:00|201.38|199.88|201.5|200|201.59|200.09|201.32|199.82|401
1615935300000|2021-03-16 22:55:00|201.49|199.99|201.26|199.76|201.54|200.04|201.21|199.71|327
1615935600000|2021-03-16 23:00:00|201.27|199.77|201.22|199.72|201.34|199.84|201.13|199.63|398
1615935900000|2021-03-16 23:05:00|201.21|199.71|201.6|200.1|201.65|200.15|201.1|199.6|382
1615936200000|2021-03-16 23:10:00|201.59|200.09|201.49|199.99|201.6|200.1|201.28|199.78|358
1615936500000|2021-03-16 23:15:00|201.5|200|201|199.5|201.76|200.26|200.88|199.38|356
1615936800000|2021-03-16 23:20:00|200.99|199.49|201.5|200|201.59|200.09|200.99|199.49|381
1615937100000|2021-03-16 23:25:00|201.52|200.02|200.88|199.38|201.6|200.1|200.82|199.32|361
1615937400000|2021-03-16 23:30:00|200.87|199.37|200.25|198.75|200.92|199.42|199.98|198.48|470
1615937700000|2021-03-16 23:35:00|200.27|198.77|200.62|199.12|200.73|199.23|200.24|198.74|434
1615938000000|2021-03-16 23:40:00|200.61|199.11|200.62|199.12|200.82|199.32|200.53|199.03|440
1615938300000|2021-03-16 23:45:00|200.61|199.11|200.49|198.99|200.74|199.24|200.37|198.87|457
1615938600000|2021-03-16 23:50:00|200.46|198.96|201.21|199.71|201.21|199.71|200.43|198.93|342
1615938900000|2021-03-16 23:55:00|201.25|199.75|202.39|200.89|202.44|200.94|201.07|199.57|538
1615939200000|2021-03-17 00:00:00|202.41|200.91|202.64|201.14|203.41|201.91|202.41|200.91|533
1615939500000|2021-03-17 00:05:00|202.63|201.13|202.43|200.93|202.75|201.25|201.78|200.28|587
1615939800000|2021-03-17 00:10:00|202.44|200.94|200.95|199.45|202.44|200.94|200.85|199.35|609
1615940100000|2021-03-17 00:15:00|200.96|199.46|201.48|199.98|201.49|199.99|200.96|199.46|528
1615940400000|2021-03-17 00:20:00|201.47|199.97|200.68|199.18|201.63|200.13|200.64|199.14|455
1615940700000|2021-03-17 00:25:00|200.69|199.19|200.26|198.76|200.7|199.2|200.24|198.74|477
1615941000000|2021-03-17 00:30:00|200.27|198.77|200.63|199.13|200.86|199.36|200.19|198.69|454
1615941300000|2021-03-17 00:35:00|200.64|199.14|200.58|199.08|200.9|199.4|200.28|198.78|430
1615941600000|2021-03-17 00:40:00|200.55|199.05|200.35|198.85|200.63|199.13|200.18|198.68|482
1615941900000|2021-03-17 00:45:00|200.36|198.86|200.2|198.7|200.5|199|199.78|198.28|378
1615942200000|2021-03-17 00:50:00|200.19|198.69|200.04|198.54|200.24|198.74|199.93|198.43|467
1615942500000|2021-03-17 00:55:00|200.03|198.53|200.49|198.99|200.64|199.14|199.99|198.49|443
1615942800000|2021-03-17 01:00:00|200.5|199|200.24|198.74|200.5|199|199.96|198.46|387
1615943100000|2021-03-17 01:05:00|200.23|198.73|200.41|198.91|200.49|198.99|200.23|198.73|448
1615943400000|2021-03-17 01:10:00|200.4|198.9|200.41|198.91|200.52|199.02|200.29|198.79|426
1615943700000|2021-03-17 01:15:00|200.4|198.9|199.82|198.32|200.42|198.92|199.75|198.25|431
1615944000000|2021-03-17 01:20:00|199.84|198.34|200.39|198.89|200.54|199.04|199.83|198.33|553
1615944300000|2021-03-17 01:25:00|200.42|198.92|201.5|200|201.65|200.15|200.23|198.73|514
1615944600000|2021-03-17 01:30:00|201.49|199.99|201.53|200.03|201.63|200.13|201.11|199.61|537
1615944900000|2021-03-17 01:35:00|201.52|200.02|201.12|199.62|201.86|200.36|201.12|199.62|475
1615945200000|2021-03-17 01:40:00|201.13|199.63|201.29|199.79|201.45|199.95|201.06|199.56|515
1615945500000|2021-03-17 01:45:00|201.3|199.8|201.24|199.74|201.56|200.06|201.1|199.6|411
1615945800000|2021-03-17 01:50:00|201.23|199.73|200.93|199.43|201.39|199.89|200.81|199.31|382
1615946100000|2021-03-17 01:55:00|200.94|199.44|201.03|199.53|201.08|199.58|200.82|199.32|455
1615946400000|2021-03-17 02:00:00|201.02|199.52|200.48|198.98|201.11|199.61|200.33|198.83|414
1615946700000|2021-03-17 02:05:00|200.49|198.99|200.17|198.67|200.67|199.17|200.17|198.67|481
1615947000000|2021-03-17 02:10:00|200.18|198.68|199.85|198.35|200.39|198.89|199.84|198.34|425
1615947300000|2021-03-17 02:15:00|199.84|198.34|199.71|198.21|200|198.5|199.64|198.14|408
1615947600000|2021-03-17 02:20:00|199.7|198.2|198.43|196.93|199.8|198.3|198.43|196.93|526
1615947900000|2021-03-17 02:25:00|198.46|196.96|198.83|197.33|198.87|197.37|198.46|196.96|460
1615948200000|2021-03-17 02:30:00|198.82|197.32|198.48|196.98|199.34|197.84|198.39|196.89|473
1615948500000|2021-03-17 02:35:00|198.47|196.97|198.48|196.98|198.64|197.14|197.98|196.48|577
1615948800000|2021-03-17 02:40:00|198.47|196.97|198.54|197.04|198.76|197.26|198.41|196.91|403
1615949100000|2021-03-17 02:45:00|198.52|197.02|198.74|197.24|198.86|197.36|198.19|196.69|435
1615949400000|2021-03-17 02:50:00|198.73|197.23|198.74|197.24|198.89|197.39|198.62|197.12|361
1615949700000|2021-03-17 02:55:00|198.72|197.22|198.54|197.04|199|197.5|198.53|197.03|383
1615950000000|2021-03-17 03:00:00|198.53|197.03|198.91|197.41|199.1|197.6|198.11|196.61|484
1615950300000|2021-03-17 03:05:00|198.9|197.4|198.65|197.15|199.27|197.77|198.46|196.96|514
1615950600000|2021-03-17 03:10:00|198.64|197.14|199.16|197.66|199.16|197.66|198.57|197.07|457
1615950900000|2021-03-17 03:15:00|199.18|197.68|199.06|197.56|199.46|197.96|198.89|197.39|462
1615951200000|2021-03-17 03:20:00|199.11|197.61|199.13|197.63|199.3|197.8|198.7|197.2|394
1615951500000|2021-03-17 03:25:00|199.14|197.64|198.88|197.38|199.23|197.73|198.7|197.2|453
1615951800000|2021-03-17 03:30:00|198.92|197.42|198.96|197.46|199.13|197.63|198.78|197.28|416
1615952100000|2021-03-17 03:35:00|198.95|197.45|199|197.5|199.07|197.57|198.68|197.18|375
1615952400000|2021-03-17 03:40:00|198.99|197.49|198.55|197.05|199.03|197.53|198.52|197.02|451
1615952700000|2021-03-17 03:45:00|198.54|197.04|199.02|197.52|199.47|197.97|198.51|197.01|548
1615953000000|2021-03-17 03:50:00|199|197.5|198.26|196.76|199.1|197.6|197.98|196.48|480
1615953300000|2021-03-17 03:55:00|198.27|196.77|197.98|196.48|198.41|196.91|197.81|196.31|598
1615953600000|2021-03-17 04:00:00|197.97|196.47|198.36|196.86|198.51|197.01|197.66|196.16|530
1615953900000|2021-03-17 04:05:00|198.35|196.85|198.24|196.74|198.85|197.35|198.2|196.7|477
1615954200000|2021-03-17 04:10:00|198.23|196.73|198.14|196.64|198.23|196.73|197.78|196.28|530
1615954500000|2021-03-17 04:15:00|198.16|196.66|198.11|196.61|198.28|196.78|197.89|196.39|472
1615954800000|2021-03-17 04:20:00|198.1|196.6|198.54|197.04|198.88|197.38|198.07|196.57|433
1615955100000|2021-03-17 04:25:00|198.57|197.07|198.11|196.61|198.75|197.25|198.08|196.58|457
1615955400000|2021-03-17 04:30:00|198.12|196.62|198.67|197.17|199.08|197.58|198.07|196.57|526
1615955700000|2021-03-17 04:35:00|198.66|197.16|198.51|197.01|198.74|197.24|198.31|196.81|424
1615956000000|2021-03-17 04:40:00|198.52|197.02|198.69|197.19|199|197.5|198.4|196.9|371
1615956300000|2021-03-17 04:45:00|198.68|197.18|198.61|197.11|198.69|197.19|198.38|196.88|401
1615956600000|2021-03-17 04:50:00|198.6|197.1|198.51|197.01|198.68|197.18|198.45|196.95|403
1615956900000|2021-03-17 04:55:00|198.52|197.02|198.94|197.44|199.51|198.01|198.49|196.99|501
1615957200000|2021-03-17 05:00:00|198.95|197.45|197.99|196.49|198.95|197.45|197.92|196.42|558
1615957500000|2021-03-17 05:05:00|197.98|196.48|198.54|197.04|198.54|197.04|197.83|196.33|479
1615957800000|2021-03-17 05:10:00|198.53|197.03|198.14|196.64|198.54|197.04|198.03|196.53|525
1615958100000|2021-03-17 05:15:00|198.15|196.65|198.78|197.28|199|197.5|198.15|196.65|602
1615958400000|2021-03-17 05:20:00|198.77|197.27|199.1|197.6|199.11|197.61|198.64|197.14|451
1615958700000|2021-03-17 05:25:00|199.13|197.63|199.14|197.64|199.19|197.69|198.88|197.38|353
1615959000000|2021-03-17 05:30:00|199.12|197.62|199.01|197.51|199.24|197.74|198.86|197.36|379
1615959300000|2021-03-17 05:35:00|199.02|197.52|198.69|197.19|199.05|197.55|198.63|197.13|420
1615959600000|2021-03-17 05:40:00|198.7|197.2|199.37|197.87|199.38|197.88|198.56|197.06|327
1615959900000|2021-03-17 05:45:00|199.32|197.82|199.82|198.32|199.84|198.34|199.28|197.78|427
1615960200000|2021-03-17 05:50:00|199.84|198.34|199.78|198.28|199.86|198.36|199.58|198.08|422
1615960500000|2021-03-17 05:55:00|199.75|198.25|200.04|198.54|200.07|198.57|199.74|198.24|327
1615960800000|2021-03-17 06:00:00|200.02|198.52|199.99|198.49|200.16|198.66|199.81|198.31|377
1615961100000|2021-03-17 06:05:00|199.98|198.48|199.61|198.11|200.09|198.59|199.58|198.08|349
1615961400000|2021-03-17 06:10:00|199.6|198.1|199.43|197.93|199.66|198.16|199.29|197.79|449
1615961700000|2021-03-17 06:15:00|199.44|197.94|199.89|198.39|199.97|198.47|199.44|197.94|372
1615962000000|2021-03-17 06:20:00|199.9|198.4|199.69|198.19|199.9|198.4|199.59|198.09|447
1615962300000|2021-03-17 06:25:00|199.7|198.2|199.93|198.43|199.98|198.48|199.61|198.11|436
1615962600000|2021-03-17 06:30:00|199.91|198.41|200.26|198.76|200.26|198.76|199.73|198.23|397
1615962900000|2021-03-17 06:35:00|200.25|198.75|199.76|198.26|200.33|198.83|199.76|198.26|452
1615963200000|2021-03-17 06:40:00|199.74|198.24|199.93|198.43|199.98|198.48|199.64|198.14|339
1615963500000|2021-03-17 06:45:00|199.92|198.42|199.97|198.47|200.22|198.72|199.82|198.32|448
1615963800000|2021-03-17 06:50:00|199.98|198.48|203.09|201.59|203.11|201.61|199.92|198.42|559
1615964100000|2021-03-17 06:55:00|203.1|201.6|205.71|204.21|205.71|204.21|202.93|201.43|655
1615964400000|2021-03-17 07:00:00|205.72|204.22|206.95|205.45|207.43|205.93|205.71|204.21|717
1615964700000|2021-03-17 07:05:00|206.97|205.47|205.71|204.21|207.05|205.55|205.71|204.21|592
1615965000000|2021-03-17 07:10:00|205.73|204.23|204.48|202.98|205.77|204.27|204.48|202.98|550
1615965300000|2021-03-17 07:15:00|204.45|202.95|205.09|203.59|205.2|203.7|204.44|202.94|556
1615965600000|2021-03-17 07:20:00|205.1|203.6|204.14|202.64|205.31|203.81|203.45|201.95|560
1615965900000|2021-03-17 07:25:00|204.16|202.66|203.7|202.2|204.24|202.74|202.73|201.23|589
1615966200000|2021-03-17 07:30:00|203.72|202.22|203.13|201.63|204.24|202.74|202.9|201.4|459
1615966500000|2021-03-17 07:35:00|203.14|201.64|203.36|201.86|203.65|202.15|203.11|201.61|606
1615966800000|2021-03-17 07:40:00|203.34|201.84|203.31|201.81|203.49|201.99|203.08|201.58|502
1615967100000|2021-03-17 07:45:00|203.3|201.8|203.42|201.92|203.7|202.2|203.28|201.78|438
1615967400000|2021-03-17 07:50:00|203.43|201.93|202.81|201.31|203.43|201.93|202.49|200.99|410
1615967700000|2021-03-17 07:55:00|202.82|201.32|202.76|201.26|202.9|201.4|202.3|200.8|507
1615968000000|2021-03-17 08:00:00|202.75|201.25|202.44|200.94|204.16|202.66|202.38|200.88|569
1615968300000|2021-03-17 08:05:00|202.42|200.92|201.57|200.07|202.66|201.16|201.48|199.98|536
1615968600000|2021-03-17 08:10:00|201.6|200.1|201.83|200.33|202.05|200.55|201.59|200.09|508
1615968900000|2021-03-17 08:15:00|201.84|200.34|201.63|200.13|202.14|200.64|201.56|200.06|444
1615969200000|2021-03-17 08:20:00|201.64|200.14|201.37|199.87|201.64|200.14|200.64|199.14|554
1615969500000|2021-03-17 08:25:00|201.36|199.86|201.87|200.37|202.19|200.69|201.35|199.85|570
1615969800000|2021-03-17 08:30:00|201.84|200.34|201.57|200.07|202.42|200.92|201.43|199.93|451
1615970100000|2021-03-17 08:35:00|201.56|200.06|201.51|200.01|202.03|200.53|201.13|199.63|418
1615970400000|2021-03-17 08:40:00|201.52|200.02|202.36|200.86|202.44|200.94|201.51|200.01|487
1615970700000|2021-03-17 08:45:00|202.37|200.87|201.91|200.41|202.45|200.95|201.9|200.4|416
1615971000000|2021-03-17 08:50:00|201.92|200.42|201.85|200.35|202.22|200.72|201.62|200.12|467
1615971300000|2021-03-17 08:55:00|201.84|200.34|201.86|200.36|202.06|200.56|201.72|200.22|429
1615971600000|2021-03-17 09:00:00|201.87|200.37|201.51|200.01|201.91|200.41|201.45|199.95|416
1615971900000|2021-03-17 09:05:00|201.5|200|201.87|200.37|202.1|200.6|201.49|199.99|504
1615972200000|2021-03-17 09:10:00|201.88|200.38|201.7|200.2|202.04|200.54|201.65|200.15|417
1615972500000|2021-03-17 09:15:00|201.71|200.21|200.87|199.37|201.88|200.38|200.71|199.21|480
1615972800000|2021-03-17 09:20:00|200.9|199.4|199.43|197.93|200.92|199.42|199.25|197.75|543
1615973100000|2021-03-17 09:25:00|199.44|197.94|199.65|198.15|200.18|198.68|199.43|197.93|487
1615973400000|2021-03-17 09:30:00|199.64|198.14|199.21|197.71|199.85|198.35|199.05|197.55|621
1615973700000|2021-03-17 09:35:00|199.2|197.7|198.91|197.41|199.37|197.87|198.41|196.91|612
1615974000000|2021-03-17 09:40:00|198.9|197.4|198.48|196.98|199.4|197.9|198.44|196.94|606
1615974300000|2021-03-17 09:45:00|198.5|197|197.15|195.65|198.5|197|197.07|195.57|720
1615974600000|2021-03-17 09:50:00|197.16|195.66|197.91|196.41|198.04|196.54|197.02|195.52|685
1615974900000|2021-03-17 09:55:00|197.88|196.38|197.87|196.37|198.11|196.61|197.54|196.04|541
1615975200000|2021-03-17 10:00:00|197.89|196.39|198.78|197.28|199.17|197.67|197.56|196.06|591
1615975500000|2021-03-17 10:05:00|198.77|197.27|198.5|197|198.77|197.27|198.11|196.61|348
1615975800000|2021-03-17 10:10:00|198.48|196.98|198.98|197.48|199.03|197.53|198.47|196.97|356
1615976100000|2021-03-17 10:15:00|198.96|197.46|198.85|197.35|199|197.5|198.73|197.23|397
1615976400000|2021-03-17 10:20:00|198.86|197.36|199.35|197.85|199.5|198|198.6|197.1|498
1615976700000|2021-03-17 10:25:00|199.36|197.86|199.9|198.4|199.94|198.44|199.31|197.81|556
1615977000000|2021-03-17 10:30:00|199.89|198.39|199.61|198.11|199.93|198.43|199.37|197.87|459
1615977300000|2021-03-17 10:35:00|199.62|198.12|199.73|198.23|199.87|198.37|199.43|197.93|408
1615977600000|2021-03-17 10:40:00|199.74|198.24|199.46|197.96|199.82|198.32|199.35|197.85|371
1615977900000|2021-03-17 10:45:00|199.47|197.97|199.2|197.7|199.57|198.07|198.9|197.4|393
1615978200000|2021-03-17 10:50:00|199.19|197.69|199.07|197.57|199.29|197.79|198.86|197.36|392
1615978500000|2021-03-17 10:55:00|199.06|197.56|199.23|197.73|199.41|197.91|198.94|197.44|395
1615978800000|2021-03-17 11:00:00|199.25|197.75|199.18|197.68|199.28|197.78|198.17|196.67|513
1615979100000|2021-03-17 11:05:00|199.19|197.69|198.62|197.12|199.19|197.69|198.33|196.83|424
1615979400000|2021-03-17 11:10:00|198.64|197.14|198.59|197.09|198.83|197.33|198.3|196.8|377
1615979700000|2021-03-17 11:15:00|198.58|197.08|197.65|196.15|198.59|197.09|197.65|196.15|418
1615980000000|2021-03-17 11:20:00|197.64|196.14|197.88|196.38|198.21|196.71|197.22|195.72|532
1615980300000|2021-03-17 11:25:00|197.87|196.37|196.92|195.42|197.87|196.37|196.74|195.24|461
1615980600000|2021-03-17 11:30:00|196.94|195.44|196.81|195.31|197.53|196.03|196.53|195.03|565
1615980900000|2021-03-17 11:35:00|196.82|195.32|198.01|196.51|198.13|196.63|196.6|195.1|519
1615981200000|2021-03-17 11:40:00|198|196.5|198.15|196.65|198.25|196.75|197.89|196.39|392
1615981500000|2021-03-17 11:45:00|198.12|196.62|197.98|196.48|198.41|196.91|197.98|196.48|372
1615981800000|2021-03-17 11:50:00|197.99|196.49|197.21|195.71|198.07|196.57|196.95|195.45|482
1615982100000|2021-03-17 11:55:00|197.19|195.69|196.96|195.46|197.34|195.84|196.64|195.14|482
1615982400000|2021-03-17 12:00:00|196.97|195.47|196.21|194.71|197.65|196.15|196.11|194.61|482
1615982700000|2021-03-17 12:05:00|196.2|194.7|195.81|194.31|196.47|194.97|195.76|194.26|599
1615983000000|2021-03-17 12:10:00|195.83|194.33|195.31|193.81|195.98|194.48|195.23|193.73|549
1615983300000|2021-03-17 12:15:00|195.29|193.79|196.54|195.04|196.6|195.1|195.04|193.54|653
1615983600000|2021-03-17 12:20:00|196.53|195.03|196.79|195.29|196.91|195.41|195.84|194.34|534
1615983900000|2021-03-17 12:25:00|196.8|195.3|197.71|196.21|197.71|196.21|196.68|195.18|552
1615984200000|2021-03-17 12:30:00|197.72|196.22|197.9|196.4|198.11|196.61|197.51|196.01|600
1615984500000|2021-03-17 12:35:00|197.93|196.43|198.27|196.77|198.33|196.83|197.69|196.19|516
1615984800000|2021-03-17 12:40:00|198.28|196.78|198.06|196.56|198.42|196.92|198.05|196.55|443
1615985100000|2021-03-17 12:45:00|198.05|196.55|198.01|196.51|198.09|196.59|197.72|196.22|380
1615985400000|2021-03-17 12:50:00|197.99|196.49|198.26|196.76|198.52|197.02|197.91|196.41|500
1615985700000|2021-03-17 12:55:00|198.25|196.75|198.14|196.64|198.26|196.76|198.09|196.59|364
1615986000000|2021-03-17 13:00:00|198.15|196.65|198.07|196.57|198.47|196.97|197.98|196.48|380
1615986300000|2021-03-17 13:05:00|198.06|196.56|197.86|196.36|198.3|196.8|197.86|196.36|401
1615986600000|2021-03-17 13:10:00|197.85|196.35|197.9|196.4|197.91|196.41|197.41|195.91|508
1615986900000|2021-03-17 13:15:00|197.89|196.39|197.94|196.44|198.37|196.87|197.58|196.08|460
1615987200000|2021-03-17 13:20:00|197.93|196.43|198.87|197.37|198.87|197.37|197.89|196.39|441
1615987500000|2021-03-17 13:25:00|198.88|197.38|198.68|197.18|199.41|197.91|198.64|197.14|425
1615987800000|2021-03-17 13:30:00|198.67|197.17|198.14|196.64|198.67|197.17|198.1|196.6|345
1615988100000|2021-03-17 13:35:00|198.13|196.63|197.83|196.33|198.31|196.81|197.75|196.25|341
1615988400000|2021-03-17 13:40:00|197.82|196.32|197.82|196.32|197.92|196.42|197.72|196.22|309
1615988700000|2021-03-17 13:45:00|197.83|196.33|197.26|195.76|197.83|196.33|197|195.5|408
1615989000000|2021-03-17 13:50:00|197.25|195.75|197.81|196.31|197.86|196.36|197.08|195.58|442
1615989300000|2021-03-17 13:55:00|197.8|196.3|198.14|196.64|198.61|197.11|197.8|196.3|381
1615989600000|2021-03-17 14:00:00|198.19|196.69|197.6|196.1|198.19|196.69|197.55|196.05|363
1615989900000|2021-03-17 14:05:00|197.61|196.11|197.25|195.75|197.61|196.11|197.09|195.59|421
1615990200000|2021-03-17 14:10:00|197.26|195.76|197.27|195.77|197.35|195.85|197.13|195.63|413
1615990500000|2021-03-17 14:15:00|197.26|195.76|198.32|196.82|198.32|196.82|197.19|195.69|442
1615990800000|2021-03-17 14:20:00|198.31|196.81|198.13|196.63|198.56|197.06|197.63|196.13|446
1615991100000|2021-03-17 14:25:00|198.12|196.62|197.81|196.31|198.18|196.68|197.66|196.16|316
1615991400000|2021-03-17 14:30:00|197.82|196.32|198.69|197.19|199.01|197.51|197.63|196.13|512
1615991700000|2021-03-17 14:35:00|198.7|197.2|198.51|197.01|198.78|197.28|198.21|196.71|472
1615992000000|2021-03-17 14:40:00|198.52|197.02|198.33|196.83|198.75|197.25|198.3|196.8|363
1615992300000|2021-03-17 14:45:00|198.32|196.82|198.32|196.82|198.38|196.88|197.8|196.3|476
1615992600000|2021-03-17 14:50:00|198.33|196.83|198.06|196.56|198.5|197|197.88|196.38|524
1615992900000|2021-03-17 14:55:00|198.05|196.55|197.83|196.33|198.28|196.78|197.81|196.31|419
1615993200000|2021-03-17 15:00:00|197.82|196.32|197.44|195.94|197.86|196.36|197.17|195.67|547
1615993500000|2021-03-17 15:05:00|197.45|195.95|198.77|197.27|198.81|197.31|197.34|195.84|507
1615993800000|2021-03-17 15:10:00|198.75|197.25|198.37|196.87|199.32|197.82|198.24|196.74|655
1615994100000|2021-03-17 15:15:00|198.38|196.88|198.82|197.32|198.99|197.49|198.38|196.88|500
1615994400000|2021-03-17 15:20:00|198.84|197.34|198.72|197.22|198.86|197.36|198.3|196.8|475
1615994700000|2021-03-17 15:25:00|198.71|197.21|198.39|196.89|198.76|197.26|198.38|196.88|415
1615995000000|2021-03-17 15:30:00|198.4|196.9|198.23|196.73|198.42|196.92|197.94|196.44|533
1615995300000|2021-03-17 15:35:00|198.24|196.74|198.25|196.75|198.64|197.14|198.14|196.64|390
1615995600000|2021-03-17 15:40:00|198.24|196.74|198.23|196.73|198.42|196.92|198.08|196.58|484
1615995900000|2021-03-17 15:45:00|198.22|196.72|198.45|196.95|198.58|197.08|198.22|196.72|396
1615996200000|2021-03-17 15:50:00|198.46|196.96|198.57|197.07|198.57|197.07|198.27|196.77|417
1615996500000|2021-03-17 15:55:00|198.59|197.09|198|196.5|198.95|197.45|198|196.5|418
1615996800000|2021-03-17 16:00:00|198.01|196.51|197.94|196.44|198.06|196.56|197.13|195.63|562
1615997100000|2021-03-17 16:05:00|197.93|196.43|198.98|197.48|199.06|197.56|197.93|196.43|464
1615997400000|2021-03-17 16:10:00|198.96|197.46|198.72|197.22|198.96|197.46|198.39|196.89|414
1615997700000|2021-03-17 16:15:00|198.74|197.24|198.71|197.21|198.93|197.43|198.33|196.83|427
1615998000000|2021-03-17 16:20:00|198.7|197.2|199.21|197.71|199.37|197.87|198.7|197.2|437
1615998300000|2021-03-17 16:25:00|199.22|197.72|200.61|199.11|201|199.5|199.22|197.72|584
1615998600000|2021-03-17 16:30:00|200.59|199.09|199.63|198.13|200.61|199.11|199.57|198.07|520
1615998900000|2021-03-17 16:35:00|199.62|198.12|199.44|197.94|199.63|198.13|199.21|197.71|399
1615999200000|2021-03-17 16:40:00|199.43|197.93|199.37|197.87|199.48|197.98|199.26|197.76|331
1615999500000|2021-03-17 16:45:00|199.38|197.88|199.22|197.72|199.75|198.25|199.12|197.62|399
1615999800000|2021-03-17 16:50:00|199.21|197.71|199.48|197.98|199.62|198.12|199.21|197.71|385
1616000100000|2021-03-17 16:55:00|199.49|197.99|199.35|197.85|199.54|198.04|199.23|197.73|408
1616000400000|2021-03-17 17:00:00|199.34|197.84|199.05|197.55|199.48|197.98|199.03|197.53|279
1616000700000|2021-03-17 17:05:00|199.12|197.62|198.84|197.34|199.27|197.77|198.81|197.31|384
1616001000000|2021-03-17 17:10:00|198.83|197.33|198.92|197.42|198.99|197.49|198.79|197.29|356
1616001300000|2021-03-17 17:15:00|198.93|197.43|199.1|197.6|199.21|197.71|198.93|197.43|332
1616001600000|2021-03-17 17:20:00|199.09|197.59|199.2|197.7|199.34|197.84|198.87|197.37|346
1616001900000|2021-03-17 17:25:00|199.21|197.71|199.19|197.69|199.25|197.75|199.08|197.58|294
1616002200000|2021-03-17 17:30:00|199.2|197.7|199.28|197.78|199.37|197.87|199.03|197.53|316
1616002500000|2021-03-17 17:35:00|199.29|197.79|199.65|198.15|199.66|198.16|199.2|197.7|347
1616002800000|2021-03-17 17:40:00|199.64|198.14|199.49|197.99|200.16|198.66|199.35|197.85|374
1616003100000|2021-03-17 17:45:00|199.5|198|199.63|198.13|199.63|198.13|198.98|197.48|395
1616003400000|2021-03-17 17:50:00|199.62|198.12|199.37|197.87|199.64|198.14|199.33|197.83|332
1616003700000|2021-03-17 17:55:00|199.36|197.86|199.21|197.71|199.44|197.94|198.78|197.28|424
1616004000000|2021-03-17 18:00:00|199.22|197.72|200.35|198.85|200.59|199.09|199.22|197.72|631
1616004300000|2021-03-17 18:05:00|200.34|198.84|201.45|199.95|201.45|199.95|200.3|198.8|493
1616004600000|2021-03-17 18:10:00|201.44|199.94|201.63|200.13|202.13|200.63|201.44|199.94|569
1616004900000|2021-03-17 18:15:00|201.62|200.12|202.61|201.11|202.64|201.14|201.62|200.12|589
1616005200000|2021-03-17 18:20:00|202.6|201.1|202.57|201.07|203.31|201.81|202.32|200.82|602
1616005500000|2021-03-17 18:25:00|202.56|201.06|202.5|201|202.81|201.31|202.43|200.93|645
1616005800000|2021-03-17 18:30:00|202.51|201.01|202.2|200.7|202.71|201.21|202.02|200.52|515
1616006100000|2021-03-17 18:35:00|202.19|200.69|202.83|201.33|203.02|201.52|201.98|200.48|558
1616006400000|2021-03-17 18:40:00|202.82|201.32|203.69|202.19|203.78|202.28|202.8|201.3|515
1616006700000|2021-03-17 18:45:00|203.7|202.2|203.49|201.99|203.78|202.28|203.42|201.92|542
1616007000000|2021-03-17 18:50:00|203.5|202|203.8|202.3|203.8|202.3|203.46|201.96|502
1616007300000|2021-03-17 18:55:00|203.79|202.29|204.35|202.85|204.37|202.87|203.69|202.19|543
1616007600000|2021-03-17 19:00:00|204.33|202.83|204.73|203.23|204.85|203.35|204.27|202.77|676
1616007900000|2021-03-17 19:05:00|204.74|203.24|204.43|202.93|204.89|203.39|204.26|202.76|521
1616008200000|2021-03-17 19:10:00|204.42|202.92|204.27|202.77|204.61|203.11|204.01|202.51|570
1616008500000|2021-03-17 19:15:00|204.28|202.78|204.19|202.69|204.58|203.08|204.14|202.64|531
1616008800000|2021-03-17 19:20:00|204.2|202.7|203.51|202.01|204.22|202.72|203.39|201.89|556
1616009100000|2021-03-17 19:25:00|203.52|202.02|204.03|202.53|204.24|202.74|203.5|202|482
1616009400000|2021-03-17 19:30:00|204.04|202.54|204.96|203.46|205|203.5|204.02|202.52|553
1616009700000|2021-03-17 19:35:00|204.97|203.47|204.41|202.91|205.03|203.53|204.35|202.85|602
1616010000000|2021-03-17 19:40:00|204.4|202.9|204.3|202.8|204.76|203.26|204.16|202.66|473
1616010300000|2021-03-17 19:45:00|204.29|202.79|204.03|202.53|204.65|203.15|203.76|202.26|518
1616010600000|2021-03-17 19:50:00|204.02|202.52|203.82|202.32|204.14|202.64|203.46|201.96|590
1616010900000|2021-03-17 19:55:00|203.81|202.31|204.12|202.62|204.16|202.66|203.74|202.24|560
1616011200000|2021-03-17 20:00:00|204.1|202.6|204.21|202.71|204.62|203.12|204.1|202.6|597
1616011500000|2021-03-17 20:05:00|204.2|202.7|204.41|202.91|204.69|203.19|204.2|202.7|477
1616011800000|2021-03-17 20:10:00|204.43|202.93|204.64|203.14|204.65|203.15|204.19|202.69|454
1616012100000|2021-03-17 20:15:00|204.61|203.11|204.7|203.2|204.79|203.29|204.41|202.91|488
1616012400000|2021-03-17 20:20:00|204.71|203.21|204.72|203.22|204.86|203.36|204.57|203.07|445
1616012700000|2021-03-17 20:25:00|204.73|203.23|203.95|202.45|204.74|203.24|203.84|202.34|552
1616013000000|2021-03-17 20:30:00|203.94|202.44|204.6|203.1|204.74|203.24|203.93|202.43|503
1616013300000|2021-03-17 20:35:00|204.59|203.09|204.44|202.94|204.8|203.3|204.3|202.8|496
1616013600000|2021-03-17 20:40:00|204.43|202.93|204.13|202.63|204.51|203.01|204.13|202.63|347
1616013900000|2021-03-17 20:45:00|204.11|202.61|203.77|202.27|204.25|202.75|203.59|202.09|387
1616014200000|2021-03-17 20:50:00|203.78|202.28|203.41|201.91|203.93|202.43|203.33|201.83|406
1616014500000|2021-03-17 20:55:00|203.4|201.9|203.36|201.86|203.73|202.23|203.22|201.72|404
1616014800000|2021-03-17 21:00:00|203.37|201.87|203.81|202.31|204.02|202.52|203.36|201.86|301
1616015100000|2021-03-17 21:05:00|203.82|202.32|203.92|202.42|203.93|202.43|203.76|202.26|307
1616015400000|2021-03-17 21:10:00|203.93|202.43|203.68|202.18|204.13|202.63|203.62|202.12|294
1616015700000|2021-03-17 21:15:00|203.69|202.19|202.93|201.43|203.73|202.23|202.93|201.43|350
1616016000000|2021-03-17 21:20:00|202.94|201.44|202.55|201.05|202.94|201.44|202.47|200.97|284
1616016300000|2021-03-17 21:25:00|202.56|201.06|203.25|201.75|203.33|201.83|202.56|201.06|267
1616016600000|2021-03-17 21:30:00|203.24|201.74|204.71|203.21|204.88|203.38|203.15|201.65|369
1616016900000|2021-03-17 21:35:00|204.72|203.22|204.41|202.91|205.29|203.79|204.29|202.79|450
1616017200000|2021-03-17 21:40:00|204.4|202.9|204.83|203.33|205.03|203.53|204.37|202.87|526
1616017500000|2021-03-17 21:45:00|204.82|203.32|204.9|203.4|205.01|203.51|204.72|203.22|368
1616017800000|2021-03-17 21:50:00|204.91|203.41|205.61|204.11|205.61|204.11|204.9|203.4|316
1616018100000|2021-03-17 21:55:00|205.67|204.17|206.05|204.55|206.09|204.59|205.5|204|324
1616018400000|2021-03-17 22:00:00|206.06|204.56|206.52|205.02|206.6|205.1|206.05|204.55|496
1616018700000|2021-03-17 22:05:00|206.53|205.03|206.41|204.91|206.75|205.25|206.39|204.89|457
1616019000000|2021-03-17 22:10:00|206.42|204.92|206.39|204.89|206.67|205.17|206|204.5|505
1616019300000|2021-03-17 22:15:00|206.35|204.85|206.13|204.63|206.4|204.9|206.12|204.62|376
1616019600000|2021-03-17 22:20:00|206.12|204.62|205.65|204.15|206.2|204.7|205.49|203.99|392
1616019900000|2021-03-17 22:25:00|205.62|204.12|205.57|204.07|205.71|204.21|205.43|203.93|408
1616020200000|2021-03-17 22:30:00|205.55|204.05|205.28|203.78|206|204.5|205.19|203.69|524
1616020500000|2021-03-17 22:35:00|205.29|203.79|204.76|203.26|205.32|203.82|204.74|203.24|561
1616020800000|2021-03-17 22:40:00|204.75|203.25|204.81|203.31|204.91|203.41|204.53|203.03|513
1616021100000|2021-03-17 22:45:00|204.82|203.32|205.14|203.64|205.67|204.17|204.82|203.32|449
1616021400000|2021-03-17 22:50:00|205.15|203.65|205.37|203.87|205.39|203.89|204.99|203.49|430
1616021700000|2021-03-17 22:55:00|205.39|203.89|205.71|204.21|205.9|204.4|205.27|203.77|433
1616022000000|2021-03-17 23:00:00|205.75|204.25|206.09|204.59|206.48|204.98|205.72|204.22|510
1616022300000|2021-03-17 23:05:00|206.08|204.58|205.92|204.42|206.09|204.59|205.53|204.03|533
1616022600000|2021-03-17 23:10:00|205.93|204.43|206.26|204.76|207.09|205.59|205.84|204.34|588
1616022900000|2021-03-17 23:15:00|206.28|204.78|207.32|205.82|207.35|205.85|206.28|204.78|505
1616023200000|2021-03-17 23:20:00|207.33|205.83|206.81|205.31|207.37|205.87|206.39|204.89|453
1616023500000|2021-03-17 23:25:00|206.83|205.33|205.83|204.33|206.86|205.36|205.83|204.33|349
1616023800000|2021-03-17 23:30:00|205.84|204.34|205.31|203.81|206.07|204.57|205.17|203.67|488
1616024100000|2021-03-17 23:35:00|205.3|203.8|205.79|204.29|205.89|204.39|205.3|203.8|407
1616024400000|2021-03-17 23:40:00|205.78|204.28|206.1|204.6|206.12|204.62|205.77|204.27|398
1616024700000|2021-03-17 23:45:00|206.11|204.61|206.13|204.63|206.64|205.14|206|204.5|385
1616025000000|2021-03-17 23:50:00|206.17|204.67|206.41|204.91|206.66|205.16|206.15|204.65|374
1616025300000|2021-03-17 23:55:00|206.42|204.92|206.75|205.25|207.1|205.6|206.41|204.91|498
1616025600000|2021-03-18 00:00:00|206.76|205.26|207.03|205.53|208.29|206.79|206.75|205.25|712
1616025900000|2021-03-18 00:05:00|207.04|205.54|206.76|205.26|207.67|206.17|206.74|205.24|554
1616026200000|2021-03-18 00:10:00|206.75|205.25|206.88|205.38|207.12|205.62|206.75|205.25|508
1616026500000|2021-03-18 00:15:00|206.87|205.37|206.66|205.16|206.95|205.45|206.48|204.98|426
1616026800000|2021-03-18 00:20:00|206.65|205.15|205.58|204.08|206.65|205.15|205.26|203.76|558
1616027100000|2021-03-18 00:25:00|205.56|204.06|205.92|204.42|206.1|204.6|205.44|203.94|520
1616027400000|2021-03-18 00:30:00|205.91|204.41|206.51|205.01|206.72|205.22|205.91|204.41|509
1616027700000|2021-03-18 00:35:00|206.53|205.03|206.02|204.52|206.64|205.14|205.82|204.32|521
1616028000000|2021-03-18 00:40:00|206.01|204.51|206.44|204.94|206.49|204.99|205.75|204.25|508
1616028300000|2021-03-18 00:45:00|206.43|204.93|206.42|204.92|206.61|205.11|206.13|204.63|434
1616028600000|2021-03-18 00:50:00|206.43|204.93|207.12|205.62|207.12|205.62|206.3|204.8|377
1616028900000|2021-03-18 00:55:00|207.1|205.6|206.84|205.34|207.23|205.73|206.69|205.19|367
1616029200000|2021-03-18 01:00:00|206.85|205.35|207.2|205.7|207.23|205.73|206.85|205.35|351
1616029500000|2021-03-18 01:05:00|207.23|205.73|206.15|204.65|207.37|205.87|206.13|204.63|489
1616029800000|2021-03-18 01:10:00|206.14|204.64|206.35|204.85|206.47|204.97|206|204.5|437
1616030100000|2021-03-18 01:15:00|206.33|204.83|206.6|205.1|206.73|205.23|206.15|204.65|450
1616030400000|2021-03-18 01:20:00|206.61|205.11|207.43|205.93|207.67|206.17|206.5|205|456
1616030700000|2021-03-18 01:25:00|207.44|205.94|206.34|204.84|207.62|206.12|206.34|204.84|415
1616031000000|2021-03-18 01:30:00|206.36|204.86|206.69|205.19|206.76|205.26|206.32|204.82|441
1616031300000|2021-03-18 01:35:00|206.67|205.17|206.77|205.27|206.99|205.49|206.62|205.12|475
1616031600000|2021-03-18 01:40:00|206.76|205.26|206.1|204.6|206.84|205.34|206.1|204.6|389
1616031900000|2021-03-18 01:45:00|206.11|204.61|205.93|204.43|206.17|204.67|205.92|204.42|386
1616032200000|2021-03-18 01:50:00|205.94|204.44|206.38|204.88|206.61|205.11|205.94|204.44|408
1616032500000|2021-03-18 01:55:00|206.36|204.86|206.25|204.75|206.44|204.94|206.21|204.71|287
1616032800000|2021-03-18 02:00:00|206.24|204.74|207.18|205.68|207.61|206.11|206.23|204.73|439
1616033100000|2021-03-18 02:05:00|207.19|205.69|206.42|204.92|207.19|205.69|206.41|204.91|410
1616033400000|2021-03-18 02:10:00|206.41|204.91|207.2|205.7|207.24|205.74|206.4|204.9|430
1616033700000|2021-03-18 02:15:00|207.21|205.71|207.66|206.16|207.68|206.18|206.84|205.34|473
1616034000000|2021-03-18 02:20:00|207.67|206.17|207.45|205.95|207.81|206.31|207.16|205.66|474
1616034300000|2021-03-18 02:25:00|207.46|205.96|207.53|206.03|207.59|206.09|207.05|205.55|356
1616034600000|2021-03-18 02:30:00|207.51|206.01|208.14|206.64|208.56|207.06|207.51|206.01|604
1616034900000|2021-03-18 02:35:00|208.15|206.65|208.02|206.52|208.61|207.11|208.02|206.52|573
1616035200000|2021-03-18 02:40:00|208.03|206.53|207.88|206.38|208.23|206.73|207.5|206|462
1616035500000|2021-03-18 02:45:00|207.87|206.37|207.41|205.91|207.95|206.45|207.22|205.72|501
1616035800000|2021-03-18 02:50:00|207.4|205.9|207.45|205.95|207.94|206.44|207.4|205.9|433
1616036100000|2021-03-18 02:55:00|207.44|205.94|207.15|205.65|207.62|206.12|207.13|205.63|343
1616036400000|2021-03-18 03:00:00|207.14|205.64|206.83|205.33|207.33|205.83|206.82|205.32|412
1616036700000|2021-03-18 03:05:00|206.84|205.34|206.53|205.03|207.06|205.56|206.5|205|409
1616037000000|2021-03-18 03:10:00|206.54|205.04|206.55|205.05|206.68|205.18|206.51|205.01|389
1616037300000|2021-03-18 03:15:00|206.56|205.06|206.45|204.95|206.67|205.17|206.45|204.95|384
1616037600000|2021-03-18 03:20:00|206.42|204.92|206.48|204.98|206.63|205.13|206.32|204.82|339
1616037900000|2021-03-18 03:25:00|206.49|204.99|205.73|204.23|206.49|204.99|205.73|204.23|399
1616038200000|2021-03-18 03:30:00|205.74|204.24|205.6|204.1|206.13|204.63|205.34|203.84|420
1616038500000|2021-03-18 03:35:00|205.61|204.11|205.8|204.3|205.88|204.38|205.56|204.06|356
1616038800000|2021-03-18 03:40:00|205.81|204.31|205.44|203.94|205.81|204.31|205.44|203.94|422
1616039100000|2021-03-18 03:45:00|205.43|203.93|205.62|204.12|205.62|204.12|205.12|203.62|386
1616039400000|2021-03-18 03:50:00|205.63|204.13|205.49|203.99|205.66|204.16|205.46|203.96|310
1616039700000|2021-03-18 03:55:00|205.48|203.98|205.39|203.89|205.51|204.01|205.27|203.77|314
1616040000000|2021-03-18 04:00:00|205.38|203.88|205.4|203.9|205.81|204.31|205.38|203.88|240
1616040300000|2021-03-18 04:05:00|205.39|203.89|206.02|204.52|206.03|204.53|205.02|203.52|452
1616040600000|2021-03-18 04:10:00|206.01|204.51|205.88|204.38|206.09|204.59|205.87|204.37|282
1616040900000|2021-03-18 04:15:00|205.89|204.39|206.91|205.41|207.4|205.9|205.72|204.22|417
1616041200000|2021-03-18 04:20:00|206.87|205.37|206.14|204.64|206.88|205.38|206|204.5|414
1616041500000|2021-03-18 04:25:00|206.13|204.63|206.07|204.57|206.27|204.77|205.84|204.34|392
1616041800000|2021-03-18 04:30:00|206.08|204.58|205.6|204.1|206.11|204.61|205.59|204.09|418
1616042100000|2021-03-18 04:35:00|205.61|204.11|206.72|205.22|206.84|205.34|205.61|204.11|372
1616042400000|2021-03-18 04:40:00|206.73|205.23|205.98|204.48|206.73|205.23|205.91|204.41|449
1616042700000|2021-03-18 04:45:00|205.99|204.49|205.91|204.41|206.17|204.67|205.91|204.41|316
1616043000000|2021-03-18 04:50:00|205.92|204.42|205.84|204.34|205.95|204.45|205.83|204.33|233
1616043300000|2021-03-18 04:55:00|205.85|204.35|205.87|204.37|206.26|204.76|205.82|204.32|297
1616043600000|2021-03-18 05:00:00|205.86|204.36|206.2|204.7|206.2|204.7|205.5|204|438
1616043900000|2021-03-18 05:05:00|206.19|204.69|206.96|205.46|207.12|205.62|205.99|204.49|485
1616044200000|2021-03-18 05:10:00|206.95|205.45|207.65|206.15|207.82|206.32|205.84|204.34|416
1616044500000|2021-03-18 05:15:00|207.64|206.14|207.63|206.13|208.52|207.02|207.16|205.66|611
1616044800000|2021-03-18 05:20:00|207.6|206.1|207.8|206.3|208.27|206.77|207.34|205.84|535
1616045100000|2021-03-18 05:25:00|207.81|206.31|208.18|206.68|208.42|206.92|207.81|206.31|464
1616045400000|2021-03-18 05:30:00|208.19|206.69|207.39|205.89|208.23|206.73|207.31|205.81|435
1616045700000|2021-03-18 05:35:00|207.38|205.88|208.25|206.75|208.27|206.77|207.38|205.88|397
1616046000000|2021-03-18 05:40:00|208.3|206.8|208.04|206.54|208.85|207.35|207.91|206.41|468
1616046300000|2021-03-18 05:45:00|208.03|206.53|207.91|206.41|208.25|206.75|207.35|205.85|468
1616046600000|2021-03-18 05:50:00|207.94|206.44|207.87|206.37|208.2|206.7|207.75|206.25|401
1616046900000|2021-03-18 05:55:00|207.86|206.36|207.85|206.35|208.19|206.69|207.57|206.07|422
1616047200000|2021-03-18 06:00:00|207.84|206.34|207.57|206.07|207.93|206.43|207.5|206|322
1616047500000|2021-03-18 06:05:00|207.58|206.08|207.65|206.15|208.01|206.51|207.53|206.03|319
1616047800000|2021-03-18 06:10:00|207.64|206.14|208.51|207.01|208.62|207.12|207.05|205.55|481
1616048100000|2021-03-18 06:15:00|208.52|207.02|207.54|206.04|208.52|207.02|207.16|205.66|379
1616048400000|2021-03-18 06:20:00|207.53|206.03|207.82|206.32|207.84|206.34|207.35|205.85|292
1616048700000|2021-03-18 06:25:00|207.83|206.33|207.22|205.72|207.92|206.42|207.22|205.72|340
1616049000000|2021-03-18 06:30:00|207.21|205.71|207.57|206.07|207.7|206.2|207.19|205.69|382
1616049300000|2021-03-18 06:35:00|207.56|206.06|207.44|205.94|207.78|206.28|207.27|205.77|332
1616049600000|2021-03-18 06:40:00|207.45|205.95|207.32|205.82|207.68|206.18|207.23|205.73|367
1616049900000|2021-03-18 06:45:00|207.31|205.81|207.27|205.77|207.94|206.44|207.18|205.68|367
1616050200000|2021-03-18 06:50:00|207.28|205.78|207.45|205.95|207.45|205.95|207.28|205.78|225
1616050500000|2021-03-18 06:55:00|207.44|205.94|207.62|206.12|207.97|206.47|207.34|205.84|388
1616050800000|2021-03-18 07:00:00|207.63|206.13|207.36|205.86|207.66|206.16|207.24|205.74|302
1616051100000|2021-03-18 07:05:00|207.35|205.85|206.98|205.48|207.37|205.87|206.95|205.45|329
1616051400000|2021-03-18 07:10:00|206.97|205.47|206.83|205.33|207.25|205.75|206.82|205.32|376
1616051700000|2021-03-18 07:15:00|206.84|205.34|206.21|204.71|206.85|205.35|206.1|204.6|400
1616052000000|2021-03-18 07:20:00|206.2|204.7|205.85|204.35|206.63|205.13|205.83|204.33|413
1616052300000|2021-03-18 07:25:00|205.83|204.33|205.44|203.94|205.83|204.33|204.84|203.34|501
1616052600000|2021-03-18 07:30:00|205.46|203.96|205.28|203.78|205.47|203.97|204.84|203.34|448
1616052900000|2021-03-18 07:35:00|205.27|203.77|205.16|203.66|205.7|204.2|205.09|203.59|504
1616053200000|2021-03-18 07:40:00|205.15|203.65|204.08|202.58|205.27|203.77|203.97|202.47|493
1616053500000|2021-03-18 07:45:00|203.99|202.49|204.68|203.18|205.07|203.57|203.99|202.49|418
1616053800000|2021-03-18 07:50:00|204.67|203.17|204.73|203.23|204.84|203.34|204.25|202.75|283
1616054100000|2021-03-18 07:55:00|204.75|203.25|204.6|203.1|204.85|203.35|204.46|202.96|362
1616054400000|2021-03-18 08:00:00|204.61|203.11|204.59|203.09|205.12|203.62|204.54|203.04|526
1616054700000|2021-03-18 08:05:00|204.6|203.1|205.02|203.52|205.16|203.66|204.52|203.02|391
1616055000000|2021-03-18 08:10:00|205.01|203.51|205.24|203.74|205.59|204.09|205.01|203.51|361
1616055300000|2021-03-18 08:15:00|205.25|203.75|204.89|203.39|205.54|204.04|204.88|203.38|406
1616055600000|2021-03-18 08:20:00|204.88|203.38|205.43|203.93|205.49|203.99|204.46|202.96|442
1616055900000|2021-03-18 08:25:00|205.46|203.96|204.94|203.44|205.46|203.96|204.91|203.41|449
1616056200000|2021-03-18 08:30:00|204.93|203.43|204.89|203.39|205.16|203.66|204.76|203.26|389
1616056500000|2021-03-18 08:35:00|204.9|203.4|204.74|203.24|205.11|203.61|204.31|202.81|356
1616056800000|2021-03-18 08:40:00|204.75|203.25|204.32|202.82|204.77|203.27|203.91|202.41|459
1616057100000|2021-03-18 08:45:00|204.33|202.83|204.14|202.64|204.37|202.87|203.79|202.29|422
1616057400000|2021-03-18 08:50:00|204.15|202.65|204|202.5|204.24|202.74|203.66|202.16|460
1616057700000|2021-03-18 08:55:00|203.99|202.49|203.56|202.06|203.99|202.49|203.56|202.06|347
1616058000000|2021-03-18 09:00:00|203.57|202.07|203.99|202.49|204.1|202.6|203.52|202.02|312
1616058300000|2021-03-18 09:05:00|203.98|202.48|203.69|202.19|204.14|202.64|203.67|202.17|253
1616058600000|2021-03-18 09:10:00|203.68|202.18|204.06|202.56|204.07|202.57|203.68|202.18|202
1616058900000|2021-03-18 09:15:00|204.07|202.57|204.36|202.86|204.36|202.86|203.8|202.3|228
1616059200000|2021-03-18 09:20:00|204.34|202.84|204.62|203.12|205.2|203.7|204.33|202.83|453
1616059500000|2021-03-18 09:25:00|204.63|203.13|204.87|203.37|205.24|203.74|204.51|203.01|333
1616059800000|2021-03-18 09:30:00|204.86|203.36|205.21|203.71|205.47|203.97|204.86|203.36|385
1616060100000|2021-03-18 09:35:00|205.22|203.72|205.28|203.78|205.37|203.87|204.99|203.49|394
1616060400000|2021-03-18 09:40:00|205.26|203.76|205.33|203.83|205.46|203.96|205.17|203.67|338
1616060700000|2021-03-18 09:45:00|205.34|203.84|205.05|203.55|205.34|203.84|204.89|203.39|430
1616061000000|2021-03-18 09:50:00|205.06|203.56|205.73|204.23|205.81|204.31|204.96|203.46|385
1616061300000|2021-03-18 09:55:00|205.72|204.22|205.34|203.84|205.73|204.23|205.16|203.66|346
1616061600000|2021-03-18 10:00:00|205.33|203.83|205.16|203.66|205.48|203.98|205|203.5|335
1616061900000|2021-03-18 10:05:00|205.17|203.67|205.81|204.31|205.95|204.45|205.12|203.62|341
1616062200000|2021-03-18 10:10:00|205.82|204.32|205.54|204.04|205.92|204.42|205.48|203.98|223
1616062500000|2021-03-18 10:15:00|205.55|204.05|205.51|204.01|205.56|204.06|205.1|203.6|239
1616062800000|2021-03-18 10:20:00|205.53|204.03|205.09|203.59|205.69|204.19|204.99|203.49|380
1616063100000|2021-03-18 10:25:00|205.1|203.6|205.46|203.96|205.62|204.12|204.94|203.44|380
1616063400000|2021-03-18 10:30:00|205.44|203.94|205.78|204.28|205.78|204.28|205.29|203.79|343
1616063700000|2021-03-18 10:35:00|205.77|204.27|205.13|203.63|205.78|204.28|204.94|203.44|340
1616064000000|2021-03-18 10:40:00|205.12|203.62|205.34|203.84|205.45|203.95|205.09|203.59|330
1616064300000|2021-03-18 10:45:00|205.33|203.83|204.91|203.41|205.33|203.83|204.8|203.3|369
1616064600000|2021-03-18 10:50:00|204.92|203.42|205.23|203.73|205.45|203.95|204.91|203.41|291
1616064900000|2021-03-18 10:55:00|205.24|203.74|205.17|203.67|205.25|203.75|204.97|203.47|243
1616065200000|2021-03-18 11:00:00|205.16|203.66|205.02|203.52|205.27|203.77|204.82|203.32|447
1616065500000|2021-03-18 11:05:00|205.03|203.53|204.9|203.4|205.08|203.58|204.81|203.31|337
1616065800000|2021-03-18 11:10:00|204.92|203.42|205.4|203.9|205.93|204.43|204.87|203.37|429
1616066100000|2021-03-18 11:15:00|205.39|203.89|204.88|203.38|205.39|203.89|204.76|203.26|434
1616066400000|2021-03-18 11:20:00|204.89|203.39|204.61|203.11|204.9|203.4|204.24|202.74|362
1616066700000|2021-03-18 11:25:00|204.62|203.12|204.71|203.21|205.19|203.69|204.57|203.07|437
1616067000000|2021-03-18 11:30:00|204.72|203.22|203.74|202.24|204.72|203.22|203.74|202.24|511
1616067300000|2021-03-18 11:35:00|203.73|202.23|203.89|202.39|204.03|202.53|203.46|201.96|509
1616067600000|2021-03-18 11:40:00|203.88|202.38|203.73|202.23|204.01|202.51|203.68|202.18|345
1616067900000|2021-03-18 11:45:00|203.74|202.24|203.98|202.48|204.61|203.11|203.68|202.18|392
1616068200000|2021-03-18 11:50:00|203.99|202.49|203.75|202.25|204.01|202.51|203.23|201.73|491
1616068500000|2021-03-18 11:55:00|203.74|202.24|203.79|202.29|204.07|202.57|203.54|202.04|425
1616068800000|2021-03-18 12:00:00|203.78|202.28|203.52|202.02|204.4|202.9|203.31|201.81|531
1616069100000|2021-03-18 12:05:00|203.51|202.01|202.98|201.48|203.52|202.02|202.9|201.4|481
1616069400000|2021-03-18 12:10:00|202.95|201.45|202.97|201.47|203.11|201.61|202.66|201.16|490
1616069700000|2021-03-18 12:15:00|202.98|201.48|203.21|201.71|203.51|202.01|202.71|201.21|481
1616070000000|2021-03-18 12:20:00|203.19|201.69|203.06|201.56|203.5|202|203.01|201.51|434
1616070300000|2021-03-18 12:25:00|203.07|201.57|203.12|201.62|203.28|201.78|202.87|201.37|517
1616070600000|2021-03-18 12:30:00|203.11|201.61|203.16|201.66|203.17|201.67|202.75|201.25|426
1616070900000|2021-03-18 12:35:00|203.18|201.68|203.42|201.92|203.81|202.31|203.06|201.56|469
1616071200000|2021-03-18 12:40:00|203.43|201.93|203.43|201.93|203.5|202|203.22|201.72|349
1616071500000|2021-03-18 12:45:00|203.44|201.94|203.93|202.43|204.13|202.63|203.35|201.85|393
1616071800000|2021-03-18 12:50:00|203.94|202.44|204.29|202.79|204.36|202.86|203.86|202.36|372
1616072100000|2021-03-18 12:55:00|204.3|202.8|204.01|202.51|204.57|203.07|203.95|202.45|458
1616072400000|2021-03-18 13:00:00|204.03|202.53|203.77|202.27|204.14|202.64|203.76|202.26|453
1616072700000|2021-03-18 13:05:00|203.78|202.28|203.55|202.05|203.91|202.41|203.52|202.02|421
1616073000000|2021-03-18 13:10:00|203.54|202.04|203.81|202.31|203.82|202.32|203.39|201.89|347
1616073300000|2021-03-18 13:15:00|203.8|202.3|203.64|202.14|203.9|202.4|203.13|201.63|467
1616073600000|2021-03-18 13:20:00|203.63|202.13|203.98|202.48|204|202.5|203.41|201.91|372
1616073900000|2021-03-18 13:25:00|203.96|202.46|203.55|202.05|203.96|202.46|203.44|201.94|453
1616074200000|2021-03-18 13:30:00|203.56|202.06|203.31|201.81|203.74|202.24|203.27|201.77|326
1616074500000|2021-03-18 13:35:00|203.32|201.82|203.13|201.63|203.39|201.89|203.02|201.52|328
1616074800000|2021-03-18 13:40:00|203.12|201.62|203.38|201.88|203.54|202.04|203|201.5|317
1616075100000|2021-03-18 13:45:00|203.36|201.86|202.86|201.36|203.36|201.86|202.68|201.18|355
1616075400000|2021-03-18 13:50:00|202.85|201.35|202.98|201.48|203.13|201.63|202.63|201.13|336
1616075700000|2021-03-18 13:55:00|202.93|201.43|202.86|201.36|203.16|201.66|202.81|201.31|344
1616076000000|2021-03-18 14:00:00|202.87|201.37|203.41|201.91|203.42|201.92|202.55|201.05|476
1616076300000|2021-03-18 14:05:00|203.4|201.9|203.15|201.65|203.64|202.14|203.05|201.55|500
1616076600000|2021-03-18 14:10:00|203.14|201.64|202.49|200.99|203.14|201.64|202.41|200.91|421
1616076900000|2021-03-18 14:15:00|202.5|201|202.05|200.55|202.51|201.01|201.89|200.39|556
1616077200000|2021-03-18 14:20:00|202.06|200.56|202.29|200.79|202.32|200.82|201.91|200.41|344
1616077500000|2021-03-18 14:25:00|202.28|200.78|202.64|201.14|202.69|201.19|202.02|200.52|430
1616077800000|2021-03-18 14:30:00|202.62|201.12|202.08|200.58|202.62|201.12|201.73|200.23|397
1616078100000|2021-03-18 14:35:00|202.09|200.59|202.69|201.19|202.69|201.19|201.79|200.29|400
1616078400000|2021-03-18 14:40:00|202.7|201.2|202.44|200.94|202.76|201.26|202.4|200.9|376
1616078700000|2021-03-18 14:45:00|202.45|200.95|202|200.5|202.46|200.96|201.93|200.43|358
1616079000000|2021-03-18 14:50:00|202.01|200.51|202.28|200.78|202.35|200.85|201.66|200.16|364
1616079300000|2021-03-18 14:55:00|202.29|200.79|202.53|201.03|202.87|201.37|202.27|200.77|501
1616079600000|2021-03-18 15:00:00|202.54|201.04|202.73|201.23|202.75|201.25|201.88|200.38|527
1616079900000|2021-03-18 15:05:00|202.72|201.22|202.65|201.15|202.96|201.46|202.58|201.08|414
1616080200000|2021-03-18 15:10:00|202.64|201.14|202.89|201.39|202.89|201.39|202.64|201.14|404
1616080500000|2021-03-18 15:15:00|202.88|201.38|202.79|201.29|202.89|201.39|202.7|201.2|312
1616080800000|2021-03-18 15:20:00|202.78|201.28|203.78|202.28|203.84|202.34|202.78|201.28|480
1616081100000|2021-03-18 15:25:00|203.77|202.27|203.94|202.44|204.16|202.66|203.73|202.23|435
1616081400000|2021-03-18 15:30:00|203.95|202.45|204.51|203.01|204.52|203.02|203.94|202.44|529
1616081700000|2021-03-18 15:35:00|204.49|202.99|204.77|203.27|205.12|203.62|204.44|202.94|518
1616082000000|2021-03-18 15:40:00|204.75|203.25|205.53|204.03|205.64|204.14|204.73|203.23|496
1616082300000|2021-03-18 15:45:00|205.52|204.02|205.84|204.34|206.16|204.66|205.51|204.01|600
1616082600000|2021-03-18 15:50:00|205.85|204.35|205.52|204.02|206.39|204.89|205.38|203.88|551
1616082900000|2021-03-18 15:55:00|205.53|204.03|206.06|204.56|206.11|204.61|205.35|203.85|574
1616083200000|2021-03-18 16:00:00|206.07|204.57|206.41|204.91|207.41|205.91|206.03|204.53|711
1616083500000|2021-03-18 16:05:00|206.42|204.92|205.34|203.84|206.42|204.92|205.15|203.65|560
1616083800000|2021-03-18 16:10:00|205.33|203.83|205.83|204.33|205.85|204.35|205.33|203.83|503
1616084100000|2021-03-18 16:15:00|205.84|204.34|207.14|205.64|207.34|205.84|205.72|204.22|481
1616084400000|2021-03-18 16:20:00|207.15|205.65|208.56|207.06|208.72|207.22|207.01|205.51|434
1616084700000|2021-03-18 16:25:00|208.57|207.07|208.08|206.58|208.86|207.36|207.82|206.32|601
1616085000000|2021-03-18 16:30:00|208.07|206.57|207.89|206.39|208.13|206.63|207.63|206.13|547
1616085300000|2021-03-18 16:35:00|207.88|206.38|207.5|206|207.92|206.42|207.13|205.63|632
1616085600000|2021-03-18 16:40:00|207.48|205.98|207.19|205.69|207.66|206.16|207.19|205.69|569
1616085900000|2021-03-18 16:45:00|207.2|205.7|207.52|206.02|207.77|206.27|206.65|205.15|503
1616086200000|2021-03-18 16:50:00|207.51|206.01|206.94|205.44|207.54|206.04|206.92|205.42|502
1616086500000|2021-03-18 16:55:00|206.95|205.45|205.43|203.93|206.95|205.45|205.33|203.83|611
1616086800000|2021-03-18 17:00:00|205.44|203.94|205.53|204.03|205.89|204.39|205.41|203.91|628
1616087100000|2021-03-18 17:05:00|205.51|204.01|205.59|204.09|205.73|204.23|205.46|203.96|390
1616087400000|2021-03-18 17:10:00|205.6|204.1|205.91|204.41|206.02|204.52|205.55|204.05|457
1616087700000|2021-03-18 17:15:00|205.94|204.44|206|204.5|206.03|204.53|205.49|203.99|408
1616088000000|2021-03-18 17:20:00|205.99|204.49|206.46|204.96|206.46|204.96|205.85|204.35|392
1616088300000|2021-03-18 17:25:00|206.41|204.91|206.05|204.55|206.52|205.02|205.97|204.47|439
1616088600000|2021-03-18 17:30:00|206.04|204.54|205.65|204.15|206.04|204.54|205.6|204.1|384
1616088900000|2021-03-18 17:35:00|205.66|204.16|205.61|204.11|205.66|204.16|205.25|203.75|385
1616089200000|2021-03-18 17:40:00|205.63|204.13|205.64|204.14|205.75|204.25|205.45|203.95|419
1616089500000|2021-03-18 17:45:00|205.65|204.15|205.23|203.73|205.66|204.16|204.78|203.28|411
1616089800000|2021-03-18 17:50:00|205.24|203.74|205.09|203.59|205.58|204.08|204.94|203.44|428
1616090100000|2021-03-18 17:55:00|205.08|203.58|205.08|203.58|205.3|203.8|204.99|203.49|367
1616090400000|2021-03-18 18:00:00|205.1|203.6|205.15|203.65|205.43|203.93|204.99|203.49|419
1616090700000|2021-03-18 18:05:00|205.14|203.64|204.76|203.26|205.35|203.85|204.75|203.25|372
1616091000000|2021-03-18 18:10:00|204.75|203.25|203.98|202.48|204.89|203.39|203.98|202.48|522
1616091300000|2021-03-18 18:15:00|203.97|202.47|204.12|202.62|204.3|202.8|203.61|202.11|548
1616091600000|2021-03-18 18:20:00|204.11|202.61|203.93|202.43|204.11|202.61|203.85|202.35|355
1616091900000|2021-03-18 18:25:00|203.97|202.47|203.55|202.05|204.17|202.67|203.39|201.89|415
1616092200000|2021-03-18 18:30:00|203.56|202.06|203.51|202.01|204.12|202.62|203.5|202|424
1616092500000|2021-03-18 18:35:00|203.5|202|203.83|202.33|203.98|202.48|203.39|201.89|384
1616092800000|2021-03-18 18:40:00|203.82|202.32|203.32|201.82|203.94|202.44|203.17|201.67|494
1616093100000|2021-03-18 18:45:00|203.33|201.83|203.59|202.09|203.61|202.11|203.13|201.63|376
1616093400000|2021-03-18 18:50:00|203.58|202.08|203.63|202.13|203.67|202.17|203.02|201.52|312
1616093700000|2021-03-18 18:55:00|203.64|202.14|203.45|201.95|203.94|202.44|203.38|201.88|307
1616094000000|2021-03-18 19:00:00|203.46|201.96|203.29|201.79|203.46|201.96|203.05|201.55|396
1616094300000|2021-03-18 19:05:00|203.28|201.78|203.85|202.35|203.91|202.41|203.24|201.74|436
1616094600000|2021-03-18 19:10:00|203.86|202.36|203.17|201.67|203.9|202.4|203.12|201.62|539
1616094900000|2021-03-18 19:15:00|203.14|201.64|202.47|200.97|203.23|201.73|202.43|200.93|612
1616095200000|2021-03-18 19:20:00|202.48|200.98|202.78|201.28|202.91|201.41|202.45|200.95|494
1616095500000|2021-03-18 19:25:00|202.77|201.27|202.61|201.11|202.83|201.33|202.19|200.69|536
1616095800000|2021-03-18 19:30:00|202.62|201.12|202.5|201|202.66|201.16|202.32|200.82|482
1616096100000|2021-03-18 19:35:00|202.49|200.99|202.19|200.69|202.51|201.01|202|200.5|491
1616096400000|2021-03-18 19:40:00|202.2|200.7|202.52|201.02|203.24|201.74|202.2|200.7|489
1616096700000|2021-03-18 19:45:00|202.54|201.04|201.83|200.33|202.62|201.12|201.82|200.32|425
1616097000000|2021-03-18 19:50:00|201.82|200.32|201.14|199.64|201.92|200.42|200.78|199.28|570
1616097300000|2021-03-18 19:55:00|201.15|199.65|201.12|199.62|201.55|200.05|201.09|199.59|557
1616097600000|2021-03-18 20:00:00|201.13|199.63|201.58|200.08|201.63|200.13|199.97|198.47|643
1616097900000|2021-03-18 20:05:00|201.57|200.07|201.52|200.02|201.72|200.22|201.22|199.72|565
1616098200000|2021-03-18 20:10:00|201.51|200.01|201.48|199.98|201.57|200.07|201.14|199.64|475
1616098500000|2021-03-18 20:15:00|201.47|199.97|200.93|199.43|201.49|199.99|200.52|199.02|587
1616098800000|2021-03-18 20:20:00|200.94|199.44|200.86|199.36|201.09|199.59|200.6|199.1|447
1616099100000|2021-03-18 20:25:00|200.85|199.35|201.23|199.73|201.24|199.74|200.85|199.35|310
1616099400000|2021-03-18 20:30:00|201.24|199.74|201.32|199.82|201.49|199.99|200.91|199.41|446
1616099700000|2021-03-18 20:35:00|201.31|199.81|201.17|199.67|201.49|199.99|201.09|199.59|363
1616100000000|2021-03-18 20:40:00|201.18|199.68|200.88|199.38|201.2|199.7|200.76|199.26|320
1616100300000|2021-03-18 20:45:00|200.86|199.36|200.76|199.26|200.86|199.36|200.56|199.06|350
1616100600000|2021-03-18 20:50:00|200.75|199.25|200.65|199.15|200.86|199.36|200.37|198.87|314
1616100900000|2021-03-18 20:55:00|200.6|199.1|200.05|198.55|200.6|199.1|200.04|198.54|321
1616101200000|2021-03-18 21:00:00|200.06|198.56|200.69|199.19|201|199.5|200.05|198.55|290
1616101500000|2021-03-18 21:05:00|200.7|199.2|201.04|199.54|201.1|199.6|200.66|199.16|236
1616101800000|2021-03-18 21:10:00|201.05|199.55|201.01|199.51|201.27|199.77|200.9|199.4|271
1616102100000|2021-03-18 21:15:00|201.02|199.52|200.98|199.48|201.25|199.75|200.88|199.38|219
1616102400000|2021-03-18 21:20:00|200.99|199.49|201.35|199.85|201.48|199.98|200.99|199.49|228
1616102700000|2021-03-18 21:25:00|201.34|199.84|201.35|199.85|201.36|199.86|201.14|199.64|212
1616103000000|2021-03-18 21:30:00|201.36|199.86|201.72|200.22|201.72|200.22|201.25|199.75|211
1616103300000|2021-03-18 21:35:00|201.71|200.21|201.67|200.17|201.77|200.27|201.37|199.87|280
1616103600000|2021-03-18 21:40:00|201.66|200.16|201.55|200.05|202.06|200.56|201.55|200.05|288
1616103900000|2021-03-18 21:45:00|201.54|200.04|201.97|200.47|202.22|200.72|201.42|199.92|327
1616104200000|2021-03-18 21:50:00|201.96|200.46|201.72|200.22|201.99|200.49|201.59|200.09|233
1616104500000|2021-03-18 21:55:00|201.71|200.21|201.95|200.45|201.95|200.45|201.64|200.14|202
1616104800000|2021-03-18 22:00:00|201.94|200.44|202.39|200.89|202.43|200.93|201.86|200.36|234
1616105100000|2021-03-18 22:05:00|202.4|200.9|202.01|200.51|202.4|200.9|201.9|200.4|265
1616105400000|2021-03-18 22:10:00|202|200.5|202.42|200.92|202.43|200.93|201.85|200.35|299
1616105700000|2021-03-18 22:15:00|202.43|200.93|201.12|199.62|202.43|200.93|201.09|199.59|375
1616106000000|2021-03-18 22:20:00|201.11|199.61|201.77|200.27|202.03|200.53|201.08|199.58|558
1616106300000|2021-03-18 22:25:00|201.76|200.26|201.71|200.21|201.82|200.32|201.34|199.84|506
1616106600000|2021-03-18 22:30:00|201.7|200.2|201.7|200.2|202.3|200.8|201.64|200.14|460
1616106900000|2021-03-18 22:35:00|201.71|200.21|201.68|200.18|201.76|200.26|201.37|199.87|459
1616107200000|2021-03-18 22:40:00|201.67|200.17|201.59|200.09|201.79|200.29|201.51|200.01|267
1616107500000|2021-03-18 22:45:00|201.58|200.08|201.2|199.7|201.62|200.12|200.97|199.47|439
1616107800000|2021-03-18 22:50:00|201.19|199.69|201.54|200.04|201.62|200.12|201.08|199.58|346
1616108100000|2021-03-18 22:55:00|201.53|200.03|200.88|199.38|201.55|200.05|200.87|199.37|364
1616108400000|2021-03-18 23:00:00|200.87|199.37|201.59|200.09|201.59|200.09|200.87|199.37|430
1616108700000|2021-03-18 23:05:00|201.58|200.08|201|199.5|201.66|200.16|200.98|199.48|475
1616109000000|2021-03-18 23:10:00|200.99|199.49|200.96|199.46|201.26|199.76|200.63|199.13|517
1616109300000|2021-03-18 23:15:00|200.93|199.43|201.13|199.63|201.82|200.32|200.93|199.43|473
1616109600000|2021-03-18 23:20:00|201.14|199.64|200.93|199.43|201.32|199.82|200.88|199.38|334
1616109900000|2021-03-18 23:25:00|200.92|199.42|200.95|199.45|201.06|199.56|200.42|198.92|461
1616110200000|2021-03-18 23:30:00|200.94|199.44|201.63|200.13|201.64|200.14|200.85|199.35|406
1616110500000|2021-03-18 23:35:00|201.65|200.15|201.58|200.08|202.29|200.79|201.52|200.02|457
1616110800000|2021-03-18 23:40:00|201.57|200.07|200.76|199.26|201.57|200.07|200.58|199.08|448
1616111100000|2021-03-18 23:45:00|200.78|199.28|201.39|199.89|201.4|199.9|200.49|198.99|469
1616111400000|2021-03-18 23:50:00|201.38|199.88|200.59|199.09|201.39|199.89|200.53|199.03|415
1616111700000|2021-03-18 23:55:00|200.58|199.08|200.48|198.98|200.87|199.37|200.41|198.91|347
1616112000000|2021-03-19 00:00:00|200.5|199|200.1|198.6|200.68|199.18|199.69|198.19|615
1616112300000|2021-03-19 00:05:00|200.12|198.62|198.83|197.33|200.19|198.69|198.72|197.22|654
1616112600000|2021-03-19 00:10:00|198.89|197.39|198.12|196.62|198.97|197.47|198.07|196.57|533
1616112900000|2021-03-19 00:15:00|198.14|196.64|196.95|195.45|198.18|196.68|196.86|195.36|669
1616113200000|2021-03-19 00:20:00|196.94|195.44|197.13|195.63|197.21|195.71|196.71|195.21|703
1616113500000|2021-03-19 00:25:00|197.14|195.64|197.49|195.99|197.5|196|197.09|195.59|522
1616113800000|2021-03-19 00:30:00|197.5|196|198.63|197.13|198.68|197.18|197.09|195.59|607
1616114100000|2021-03-19 00:35:00|198.64|197.14|198.84|197.34|198.94|197.44|198.37|196.87|543
1616114400000|2021-03-19 00:40:00|198.86|197.36|199.21|197.71|199.24|197.74|198.85|197.35|383
1616114700000|2021-03-19 00:45:00|199.22|197.72|199.57|198.07|199.57|198.07|198.91|197.41|419
1616115000000|2021-03-19 00:50:00|199.58|198.08|199.52|198.02|199.92|198.42|199.49|197.99|430
1616115300000|2021-03-19 00:55:00|199.53|198.03|199.34|197.84|199.56|198.06|198.99|197.49|466
1616115600000|2021-03-19 01:00:00|199.33|197.83|199.14|197.64|199.34|197.84|198.65|197.15|545
1616115900000|2021-03-19 01:05:00|199.15|197.65|199.64|198.14|199.68|198.18|199.13|197.63|426
1616116200000|2021-03-19 01:10:00|199.65|198.15|199.68|198.18|199.72|198.22|199.36|197.86|411
1616116500000|2021-03-19 01:15:00|199.67|198.17|199.6|198.1|199.79|198.29|199.51|198.01|441
1616116800000|2021-03-19 01:20:00|199.61|198.11|199.63|198.13|199.74|198.24|199.48|197.98|400
1616117100000|2021-03-19 01:25:00|199.64|198.14|199.75|198.25|199.75|198.25|199.3|197.8|342
1616117400000|2021-03-19 01:30:00|199.74|198.24|199.56|198.06|199.76|198.26|199.44|197.94|328
1616117700000|2021-03-19 01:35:00|199.54|198.04|199.61|198.11|199.63|198.13|199.22|197.72|411
1616118000000|2021-03-19 01:40:00|199.62|198.12|199.91|198.41|199.93|198.43|199.42|197.92|378
1616118300000|2021-03-19 01:45:00|199.9|198.4|199.83|198.33|200.23|198.73|199.72|198.22|394
1616118600000|2021-03-19 01:50:00|199.84|198.34|199.97|198.47|199.97|198.47|199.56|198.06|436
1616118900000|2021-03-19 01:55:00|199.98|198.48|199.97|198.47|200.24|198.74|199.93|198.43|378
1616119200000|2021-03-19 02:00:00|199.98|198.48|200.1|198.6|200.3|198.8|199.9|198.4|412
1616119500000|2021-03-19 02:05:00|200.09|198.59|200.81|199.31|200.92|199.42|199.83|198.33|422
1616119800000|2021-03-19 02:10:00|200.8|199.3|201.4|199.9|201.44|199.94|200.47|198.97|406
1616120100000|2021-03-19 02:15:00|201.39|199.89|201.06|199.56|201.76|200.26|201.06|199.56|488
1616120400000|2021-03-19 02:20:00|201.07|199.57|201.07|199.57|201.24|199.74|200.88|199.38|409
1616120700000|2021-03-19 02:25:00|201.06|199.56|200.87|199.37|201.27|199.77|200.86|199.36|494
1616121000000|2021-03-19 02:30:00|200.86|199.36|201.43|199.93|201.45|199.95|200.86|199.36|456
1616121300000|2021-03-19 02:35:00|201.44|199.94|201.32|199.82|201.52|200.02|201.1|199.6|449
1616121600000|2021-03-19 02:40:00|201.31|199.81|201.37|199.87|201.67|200.17|201.26|199.76|405
1616121900000|2021-03-19 02:45:00|201.38|199.88|201.29|199.79|201.52|200.02|201.2|199.7|379
1616122200000|2021-03-19 02:50:00|201.28|199.78|200.77|199.27|201.3|199.8|200.72|199.22|415
1616122500000|2021-03-19 02:55:00|200.78|199.28|200.64|199.14|200.81|199.31|200.33|198.83|344
1616122800000|2021-03-19 03:00:00|200.63|199.13|200.48|198.98|200.82|199.32|200.38|198.88|339
1616123100000|2021-03-19 03:05:00|200.49|198.99|200.91|199.41|201.02|199.52|200.37|198.87|388
1616123400000|2021-03-19 03:10:00|200.92|199.42|203.19|201.69|203.19|201.69|200.83|199.33|418
1616123700000|2021-03-19 03:15:00|203.21|201.71|201.84|200.34|203.22|201.72|201.81|200.31|457
1616124000000|2021-03-19 03:20:00|201.83|200.33|201.5|200|202.06|200.56|201.47|199.97|408
1616124300000|2021-03-19 03:25:00|201.52|200.02|201.69|200.19|202.21|200.71|201.52|200.02|468
1616124600000|2021-03-19 03:30:00|201.7|200.2|201.49|199.99|201.71|200.21|201.39|199.89|404
1616124900000|2021-03-19 03:35:00|201.5|200|201.64|200.14|201.86|200.36|201.48|199.98|344
1616125200000|2021-03-19 03:40:00|201.63|200.13|201.65|200.15|201.83|200.33|201.55|200.05|370
1616125500000|2021-03-19 03:45:00|201.66|200.16|202.18|200.68|202.18|200.68|201.58|200.08|352
1616125800000|2021-03-19 03:50:00|202.17|200.67|201.81|200.31|202.17|200.67|201.77|200.27|370
1616126100000|2021-03-19 03:55:00|201.8|200.3|201.84|200.34|201.97|200.47|201.8|200.3|266
1616126400000|2021-03-19 04:00:00|201.83|200.33|202.01|200.51|202.02|200.52|201.75|200.25|339
1616126700000|2021-03-19 04:05:00|202|200.5|201.32|199.82|202.05|200.55|201.16|199.66|358
1616127000000|2021-03-19 04:10:00|201.33|199.83|201.95|200.45|201.98|200.48|201.33|199.83|343
1616127300000|2021-03-19 04:15:00|201.94|200.44|201.96|200.46|202.01|200.51|201.74|200.24|304
1616127600000|2021-03-19 04:20:00|201.97|200.47|201.92|200.42|202.03|200.53|201.75|200.25|302
1616127900000|2021-03-19 04:25:00|201.93|200.43|202.09|200.59|202.25|200.75|201.89|200.39|294
1616128200000|2021-03-19 04:30:00|202.06|200.56|202.09|200.59|202.15|200.65|201.75|200.25|239
1616128500000|2021-03-19 04:35:00|202.08|200.58|202.27|200.77|202.41|200.91|201.97|200.47|423
1616128800000|2021-03-19 04:40:00|202.25|200.75|202.23|200.73|202.25|200.75|201.74|200.24|290
1616129100000|2021-03-19 04:45:00|202.24|200.74|202.02|200.52|202.35|200.85|201.87|200.37|296
1616129400000|2021-03-19 04:50:00|202.03|200.53|202|200.5|202.22|200.72|201.92|200.42|340
1616129700000|2021-03-19 04:55:00|202.01|200.51|201.91|200.41|202.2|200.7|201.89|200.39|336
1616130000000|2021-03-19 05:00:00|201.88|200.38|201.89|200.39|202.21|200.71|201.88|200.38|359
1616130300000|2021-03-19 05:05:00|201.88|200.38|201.85|200.35|202.1|200.6|201.85|200.35|301
1616130600000|2021-03-19 05:10:00|201.84|200.34|201.98|200.48|202.04|200.54|201.76|200.26|320
1616130900000|2021-03-19 05:15:00|202.03|200.53|202|200.5|202.23|200.73|201.89|200.39|352
1616131200000|2021-03-19 05:20:00|201.99|200.49|202.01|200.51|202.32|200.82|201.78|200.28|367
1616131500000|2021-03-19 05:25:00|202.02|200.52|201.49|199.99|202.41|200.91|201.3|199.8|452
1616131800000|2021-03-19 05:30:00|201.48|199.98|201.56|200.06|201.89|200.39|201.36|199.86|464
1616132100000|2021-03-19 05:35:00|201.57|200.07|201.83|200.33|201.95|200.45|201.56|200.06|390
1616132400000|2021-03-19 05:40:00|201.82|200.32|201.78|200.28|201.95|200.45|201.74|200.24|235
1616132700000|2021-03-19 05:45:00|201.79|200.29|202.65|201.15|202.72|201.22|201.78|200.28|453
1616133000000|2021-03-19 05:50:00|202.66|201.16|203.34|201.84|203.55|202.05|202.61|201.11|406
1616133300000|2021-03-19 05:55:00|203.35|201.85|203.35|201.85|203.72|202.22|202.96|201.46|401
1616133600000|2021-03-19 06:00:00|203.36|201.86|203.2|201.7|203.53|202.03|203.14|201.64|462
1616133900000|2021-03-19 06:05:00|203.22|201.72|202.68|201.18|203.28|201.78|202.56|201.06|403
1616134200000|2021-03-19 06:10:00|202.67|201.17|202.49|200.99|202.85|201.35|202.39|200.89|387
1616134500000|2021-03-19 06:15:00|202.5|201|202.42|200.92|202.56|201.06|202.22|200.72|392
1616134800000|2021-03-19 06:20:00|202.43|200.93|202.8|201.3|202.88|201.38|202.24|200.74|363
1616135100000|2021-03-19 06:25:00|202.79|201.29|202.81|201.31|203.04|201.54|202.73|201.23|422
1616135400000|2021-03-19 06:30:00|202.8|201.3|202.67|201.17|202.98|201.48|202.53|201.03|339
1616135700000|2021-03-19 06:35:00|202.66|201.16|202.45|200.95|202.73|201.23|202.31|200.81|293
1616136000000|2021-03-19 06:40:00|202.44|200.94|202.4|200.9|202.51|201.01|202.26|200.76|302
1616136300000|2021-03-19 06:45:00|202.39|200.89|202.69|201.19|202.72|201.22|202.39|200.89|277
1616136600000|2021-03-19 06:50:00|202.68|201.18|202.85|201.35|202.93|201.43|202.68|201.18|252
1616136900000|2021-03-19 06:55:00|202.91|201.41|203.23|201.73|203.31|201.81|202.9|201.4|404
1616137200000|2021-03-19 07:00:00|203.22|201.72|203.1|201.6|203.82|202.32|202.81|201.31|440
1616137500000|2021-03-19 07:05:00|203.11|201.61|203.12|201.62|203.34|201.84|202.96|201.46|333
1616137800000|2021-03-19 07:10:00|203.13|201.63|202.41|200.91|203.23|201.73|202.3|200.8|372
1616138100000|2021-03-19 07:15:00|202.42|200.92|203.06|201.56|203.07|201.57|202.41|200.91|317
1616138400000|2021-03-19 07:20:00|203.05|201.55|203.06|201.56|203.43|201.93|202.98|201.48|273
1616138700000|2021-03-19 07:25:00|203.05|201.55|203.12|201.62|203.17|201.67|202.97|201.47|252
1616139000000|2021-03-19 07:30:00|203.13|201.63|202.85|201.35|203.36|201.86|202.77|201.27|307
1616139300000|2021-03-19 07:35:00|202.86|201.36|202.85|201.35|203.07|201.57|202.6|201.1|310
1616139600000|2021-03-19 07:40:00|202.86|201.36|202.87|201.37|203.07|201.57|202.82|201.32|297
1616139900000|2021-03-19 07:45:00|202.88|201.38|202.93|201.43|203.36|201.86|202.87|201.37|364
1616140200000|2021-03-19 07:50:00|202.92|201.42|202.69|201.19|202.95|201.45|202.66|201.16|223
1616140500000|2021-03-19 07:55:00|202.68|201.18|202.57|201.07|202.7|201.2|202.3|200.8|356
1616140800000|2021-03-19 08:00:00|202.55|201.05|202.01|200.51|203.03|201.53|202.01|200.51|371
1616141100000|2021-03-19 08:05:00|202|200.5|203.27|201.77|203.29|201.79|201.75|200.25|500
1616141400000|2021-03-19 08:10:00|203.29|201.79|203.66|202.16|204.11|202.61|203.29|201.79|563
1616141700000|2021-03-19 08:15:00|203.67|202.17|203.33|201.83|203.68|202.18|202.81|201.31|437
1616142000000|2021-03-19 08:20:00|203.32|201.82|203.17|201.67|203.63|202.13|203.16|201.66|527
1616142300000|2021-03-19 08:25:00|203.18|201.68|203.29|201.79|203.34|201.84|202.97|201.47|442
1616142600000|2021-03-19 08:30:00|203.28|201.78|203.32|201.82|203.68|202.18|203.07|201.57|431
1616142900000|2021-03-19 08:35:00|203.31|201.81|203.35|201.85|203.38|201.88|203.27|201.77|341
1616143200000|2021-03-19 08:40:00|203.34|201.84|203.19|201.69|203.56|202.06|203.16|201.66|323
1616143500000|2021-03-19 08:45:00|203.18|201.68|203.46|201.96|203.68|202.18|203.13|201.63|298
1616143800000|2021-03-19 08:50:00|203.45|201.95|203.75|202.25|203.79|202.29|203.45|201.95|264
1616144100000|2021-03-19 08:55:00|203.78|202.28|204.19|202.69|204.2|202.7|203.77|202.27|309
1616144400000|2021-03-19 09:00:00|204.18|202.68|204.59|203.09|204.6|203.1|204.18|202.68|347
1616144700000|2021-03-19 09:05:00|204.57|203.07|204.24|202.74|204.59|203.09|204.19|202.69|419
1616145000000|2021-03-19 09:10:00|204.25|202.75|204.58|203.08|204.84|203.34|204.23|202.73|400
1616145300000|2021-03-19 09:15:00|204.57|203.07|204.39|202.89|204.8|203.3|204.25|202.75|436
1616145600000|2021-03-19 09:20:00|204.4|202.9|204.13|202.63|204.47|202.97|204.1|202.6|436
1616145900000|2021-03-19 09:25:00|204.17|202.67|203.78|202.28|204.2|202.7|203.45|201.95|312
1616146200000|2021-03-19 09:30:00|203.79|202.29|203.77|202.27|204|202.5|203.72|202.22|383
1616146500000|2021-03-19 09:35:00|203.76|202.26|203.78|202.28|203.91|202.41|203.71|202.21|257
1616146800000|2021-03-19 09:40:00|203.79|202.29|203.76|202.26|203.86|202.36|203.66|202.16|277
1616147100000|2021-03-19 09:45:00|203.75|202.25|203.39|201.89|203.78|202.28|203.24|201.74|341
1616147400000|2021-03-19 09:50:00|203.38|201.88|203.18|201.68|203.43|201.93|203.18|201.68|301
1616147700000|2021-03-19 09:55:00|203.17|201.67|203.14|201.64|203.33|201.83|203.12|201.62|236
1616148000000|2021-03-19 10:00:00|203.15|201.65|203|201.5|203.52|202.02|202.97|201.47|392
1616148300000|2021-03-19 10:05:00|202.99|201.49|203.2|201.7|203.31|201.81|202.96|201.46|305
1616148600000|2021-03-19 10:10:00|203.21|201.71|203|201.5|203.22|201.72|202.92|201.42|284
1616148900000|2021-03-19 10:15:00|202.99|201.49|203.33|201.83|203.33|201.83|202.96|201.46|264
1616149200000|2021-03-19 10:20:00|203.32|201.82|203.06|201.56|203.44|201.94|203.05|201.55|286
1616149500000|2021-03-19 10:25:00|203.07|201.57|203.35|201.85|203.35|201.85|203.06|201.56|277
1616149800000|2021-03-19 10:30:00|203.34|201.84|203.41|201.91|203.57|202.07|203.34|201.84|242
1616150100000|2021-03-19 10:35:00|203.4|201.9|203.11|201.61|203.41|201.91|202.9|201.4|295
1616150400000|2021-03-19 10:40:00|203.12|201.62|203.2|201.7|203.36|201.86|203.12|201.62|297
1616150700000|2021-03-19 10:45:00|203.21|201.71|203.71|202.21|204.08|202.58|203.2|201.7|331
1616151000000|2021-03-19 10:50:00|203.73|202.23|203.95|202.45|204.01|202.51|203.59|202.09|312
1616151300000|2021-03-19 10:55:00|203.94|202.44|204.57|203.07|204.73|203.23|203.85|202.35|390
1616151600000|2021-03-19 11:00:00|204.58|203.08|205.1|203.6|205.62|204.12|204.58|203.08|407
1616151900000|2021-03-19 11:05:00|205.09|203.59|204.19|202.69|205.17|203.67|204.17|202.67|371
1616152200000|2021-03-19 11:10:00|204.18|202.68|204.52|203.02|204.75|203.25|204.18|202.68|375
1616152500000|2021-03-19 11:15:00|204.51|203.01|204.95|203.45|205.32|203.82|204.51|203.01|447
1616152800000|2021-03-19 11:20:00|204.96|203.46|203.92|202.42|204.96|203.46|203.92|202.42|385
1616153100000|2021-03-19 11:25:00|203.85|202.35|204.43|202.93|204.47|202.97|203.74|202.24|415
1616153400000|2021-03-19 11:30:00|204.44|202.94|204.32|202.82|204.72|203.22|204.3|202.8|328
1616153700000|2021-03-19 11:35:00|204.33|202.83|204.36|202.86|204.86|203.36|204.15|202.65|380
1616154000000|2021-03-19 11:40:00|204.37|202.87|204.34|202.84|204.5|203|204.2|202.7|360
1616154300000|2021-03-19 11:45:00|204.33|202.83|204.26|202.76|204.52|203.02|204.1|202.6|262
1616154600000|2021-03-19 11:50:00|204.25|202.75|204.64|203.14|204.73|203.23|204.25|202.75|464
1616154900000|2021-03-19 11:55:00|204.63|203.13|205.01|203.51|205.11|203.61|204.57|203.07|344
1616155200000|2021-03-19 12:00:00|205.02|203.52|205.43|203.93|205.49|203.99|205.02|203.52|544
1616155500000|2021-03-19 12:05:00|205.42|203.92|205.36|203.86|205.67|204.17|205.25|203.75|521
1616155800000|2021-03-19 12:10:00|205.35|203.85|204.6|203.1|205.36|203.86|204.59|203.09|535
1616156100000|2021-03-19 12:15:00|204.61|203.11|204.45|202.95|204.84|203.34|204.15|202.65|437
1616156400000|2021-03-19 12:20:00|204.46|202.96|204.61|203.11|204.68|203.18|204.36|202.86|441
1616156700000|2021-03-19 12:25:00|204.62|203.12|204.83|203.33|204.99|203.49|204.54|203.04|393
1616157000000|2021-03-19 12:30:00|204.84|203.34|204.87|203.37|205.07|203.57|204.72|203.22|399
1616157300000|2021-03-19 12:35:00|204.88|203.38|204.41|202.91|205.06|203.56|204.32|202.82|451
1616157600000|2021-03-19 12:40:00|204.4|202.9|204.64|203.14|204.64|203.14|204.4|202.9|308
1616157900000|2021-03-19 12:45:00|204.63|203.13|204.15|202.65|205|203.5|204.12|202.62|397
1616158200000|2021-03-19 12:50:00|204.16|202.66|204.01|202.51|204.36|202.86|203.98|202.48|332
1616158500000|2021-03-19 12:55:00|204|202.5|204.12|202.62|204.16|202.66|203.93|202.43|299
1616158800000|2021-03-19 13:00:00|204.13|202.63|203.32|201.82|204.13|202.63|203.18|201.68|525
1616159100000|2021-03-19 13:05:00|203.34|201.84|202.93|201.43|203.59|202.09|202.93|201.43|429
1616159400000|2021-03-19 13:10:00|202.94|201.44|202.58|201.08|202.94|201.44|202.42|200.92|510
1616159700000|2021-03-19 13:15:00|202.59|201.09|202.58|201.08|202.94|201.44|202.58|201.08|386
1616160000000|2021-03-19 13:20:00|202.59|201.09|202.7|201.2|202.88|201.38|202.48|200.98|290
1616160300000|2021-03-19 13:25:00|202.71|201.21|202.81|201.31|203.03|201.53|202.71|201.21|280
1616160600000|2021-03-19 13:30:00|202.82|201.32|202.67|201.17|202.82|201.32|202.6|201.1|326
1616160900000|2021-03-19 13:35:00|202.68|201.18|202.57|201.07|202.81|201.31|202.49|200.99|289
1616161200000|2021-03-19 13:40:00|202.58|201.08|201.88|200.38|202.61|201.11|201.88|200.38|336
1616161500000|2021-03-19 13:45:00|201.89|200.39|202.21|200.71|202.35|200.85|201.85|200.35|425
1616161800000|2021-03-19 13:50:00|202.2|200.7|202.23|200.73|202.64|201.14|202.19|200.69|408
1616162100000|2021-03-19 13:55:00|202.22|200.72|202.13|200.63|202.46|200.96|201.96|200.46|341
1616162400000|2021-03-19 14:00:00|202.14|200.64|201.92|200.42|202.17|200.67|201.83|200.33|409
1616162700000|2021-03-19 14:05:00|201.91|200.41|201.68|200.18|202.12|200.62|201.66|200.16|408
1616163000000|2021-03-19 14:10:00|201.69|200.19|201.91|200.41|201.91|200.41|201.48|199.98|454
1616163300000|2021-03-19 14:15:00|201.9|200.4|202.15|200.65|202.59|201.09|201.8|200.3|414
1616163600000|2021-03-19 14:20:00|202.16|200.66|202.61|201.11|202.61|201.11|202.16|200.66|316
1616163900000|2021-03-19 14:25:00|202.62|201.12|202.69|201.19|202.76|201.26|202.44|200.94|374
1616164200000|2021-03-19 14:30:00|202.68|201.18|202.41|200.91|202.74|201.24|202.36|200.86|295
1616164500000|2021-03-19 14:35:00|202.42|200.92|203.18|201.68|203.19|201.69|202.37|200.87|325
1616164800000|2021-03-19 14:40:00|203.19|201.69|203.22|201.72|203.47|201.97|203.08|201.58|413
1616165100000|2021-03-19 14:45:00|203.21|201.71|203.24|201.74|203.48|201.98|203.16|201.66|398
1616165400000|2021-03-19 14:50:00|203.25|201.75|203.28|201.78|203.49|201.99|203.24|201.74|340
1616165700000|2021-03-19 14:55:00|203.29|201.79|203.29|201.79|203.33|201.83|203.11|201.61|334
1616166000000|2021-03-19 15:00:00|203.3|201.8|202.98|201.48|203.45|201.95|202.84|201.34|377
1616166300000|2021-03-19 15:05:00|202.99|201.49|202.5|201|203.03|201.53|202.45|200.95|348
1616166600000|2021-03-19 15:10:00|202.49|200.99|202.77|201.27|202.77|201.27|202.49|200.99|259
1616166900000|2021-03-19 15:15:00|202.76|201.26|202.84|201.34|203.04|201.54|202.76|201.26|335
1616167200000|2021-03-19 15:20:00|202.85|201.35|202.42|200.92|202.85|201.35|202.41|200.91|402
1616167500000|2021-03-19 15:25:00|202.44|200.94|202.38|200.88|202.93|201.43|202.22|200.72|470
1616167800000|2021-03-19 15:30:00|202.39|200.89|202.49|200.99|202.89|201.39|202.39|200.89|448
1616168100000|2021-03-19 15:35:00|202.5|201|202.99|201.49|203|201.5|202.49|200.99|374
1616168400000|2021-03-19 15:40:00|202.98|201.48|202.77|201.27|203.27|201.77|202.59|201.09|351
1616168700000|2021-03-19 15:45:00|202.76|201.26|202.85|201.35|203.01|201.51|202.76|201.26|377
1616169000000|2021-03-19 15:50:00|202.84|201.34|202.94|201.44|202.95|201.45|202.78|201.28|269
1616169300000|2021-03-19 15:55:00|202.95|201.45|204.27|202.77|204.56|203.06|202.9|201.4|489
1616169600000|2021-03-19 16:00:00|204.26|202.76|204.28|202.78|204.59|203.09|203.63|202.13|555
1616169900000|2021-03-19 16:05:00|204.27|202.77|203.09|201.59|204.27|202.77|202.92|201.42|447
1616170200000|2021-03-19 16:10:00|203.1|201.6|203.13|201.63|203.25|201.75|202.71|201.21|413
1616170500000|2021-03-19 16:15:00|203.12|201.62|203.89|202.39|203.9|202.4|202.94|201.44|490
1616170800000|2021-03-19 16:20:00|203.9|202.4|203.16|201.66|203.98|202.48|202.92|201.42|562
1616171100000|2021-03-19 16:25:00|203.17|201.67|203.24|201.74|203.29|201.79|202.99|201.49|388
1616171400000|2021-03-19 16:30:00|203.23|201.73|203.29|201.79|203.48|201.98|203.23|201.73|380
1616171700000|2021-03-19 16:35:00|203.3|201.8|203.03|201.53|203.39|201.89|203.02|201.52|355
1616172000000|2021-03-19 16:40:00|203.02|201.52|203.15|201.65|203.36|201.86|203|201.5|311
1616172300000|2021-03-19 16:45:00|203.16|201.66|203.49|201.99|203.53|202.03|203.1|201.6|387
1616172600000|2021-03-19 16:50:00|203.5|202|203.13|201.63|203.57|202.07|203.12|201.62|337
1616172900000|2021-03-19 16:55:00|203.12|201.62|202.8|201.3|203.13|201.63|202.67|201.17|354
1616173200000|2021-03-19 17:00:00|202.81|201.31|202.93|201.43|203.14|201.64|202.81|201.31|295
1616173500000|2021-03-19 17:05:00|202.96|201.46|202.43|200.93|202.99|201.49|202.3|200.8|366
1616173800000|2021-03-19 17:10:00|202.44|200.94|202.44|200.94|202.54|201.04|202.3|200.8|332
1616174100000|2021-03-19 17:15:00|202.45|200.95|202.31|200.81|202.65|201.15|202.28|200.78|380
1616174400000|2021-03-19 17:20:00|202.32|200.82|202.31|200.81|202.43|200.93|202.14|200.64|316
1616174700000|2021-03-19 17:25:00|202.32|200.82|202.21|200.71|202.44|200.94|202.16|200.66|334
1616175000000|2021-03-19 17:30:00|202.25|200.75|202.42|200.92|202.81|201.31|202.25|200.75|387
1616175300000|2021-03-19 17:35:00|202.41|200.91|202.19|200.69|202.51|201.01|202.13|200.63|287
1616175600000|2021-03-19 17:40:00|202.18|200.68|202.02|200.52|202.32|200.82|201.91|200.41|382
1616175900000|2021-03-19 17:45:00|202.05|200.55|201.98|200.48|202.27|200.77|201.94|200.44|380
1616176200000|2021-03-19 17:50:00|201.99|200.49|202.34|200.84|202.53|201.03|201.99|200.49|353
1616176500000|2021-03-19 17:55:00|202.35|200.85|202.14|200.64|202.38|200.88|202.05|200.55|342
1616176800000|2021-03-19 18:00:00|202.13|200.63|202.27|200.77|202.53|201.03|202.13|200.63|352
1616177100000|2021-03-19 18:05:00|202.26|200.76|201.93|200.43|202.32|200.82|201.88|200.38|287
1616177400000|2021-03-19 18:10:00|201.92|200.42|201.55|200.05|201.94|200.44|201.29|199.79|439
1616177700000|2021-03-19 18:15:00|201.56|200.06|201.38|199.88|201.56|200.06|201.14|199.64|467
1616178000000|2021-03-19 18:20:00|201.37|199.87|201.88|200.38|202.03|200.53|201.34|199.84|383
1616178300000|2021-03-19 18:25:00|201.87|200.37|201.99|200.49|202.43|200.93|201.86|200.36|443
1616178600000|2021-03-19 18:30:00|202.01|200.51|202.83|201.33|202.86|201.36|201.99|200.49|384
1616178900000|2021-03-19 18:35:00|202.84|201.34|202.2|200.7|202.84|201.34|202.18|200.68|345
1616179200000|2021-03-19 18:40:00|202.19|200.69|202.34|200.84|202.47|200.97|202.05|200.55|341
1616179500000|2021-03-19 18:45:00|202.35|200.85|202.49|200.99|202.49|200.99|202.31|200.81|312
1616179800000|2021-03-19 18:50:00|202.51|201.01|202.29|200.79|202.55|201.05|202.26|200.76|254
1616180100000|2021-03-19 18:55:00|202.3|200.8|202.09|200.59|202.4|200.9|201.99|200.49|279
1616180400000|2021-03-19 19:00:00|202.1|200.6|201.75|200.25|202.13|200.63|201.73|200.23|295
1616180700000|2021-03-19 19:05:00|201.76|200.26|201.84|200.34|201.93|200.43|201.74|200.24|363
1616181000000|2021-03-19 19:10:00|201.83|200.33|201.92|200.42|202.11|200.61|201.7|200.2|398
1616181300000|2021-03-19 19:15:00|201.93|200.43|202.66|201.16|202.66|201.16|201.91|200.41|316
1616181600000|2021-03-19 19:20:00|202.65|201.15|202.68|201.18|202.83|201.33|202.38|200.88|317
1616181900000|2021-03-19 19:25:00|202.67|201.17|202.64|201.14|202.72|201.22|202.59|201.09|217
1616182200000|2021-03-19 19:30:00|202.63|201.13|202.68|201.18|202.71|201.21|202.52|201.02|256
1616182500000|2021-03-19 19:35:00|202.67|201.17|202.78|201.28|202.94|201.44|202.67|201.17|369
1616182800000|2021-03-19 19:40:00|202.79|201.29|202.44|200.94|202.8|201.3|202.41|200.91|293
1616183100000|2021-03-19 19:45:00|202.45|200.95|202.1|200.6|202.45|200.95|202.01|200.51|356
1616183400000|2021-03-19 19:50:00|202.11|200.61|202.54|201.04|202.55|201.05|202.1|200.6|306
1616183700000|2021-03-19 19:55:00|202.55|201.05|202.19|200.69|202.63|201.13|202.04|200.54|422
1616184000000|2021-03-19 20:00:00|202.18|200.68|202.31|200.81|202.55|201.05|202.18|200.68|317
1616184300000|2021-03-19 20:05:00|202.32|200.82|202.68|201.18|202.7|201.2|202.16|200.66|230
1616184600000|2021-03-19 20:10:00|202.69|201.19|203.4|201.9|203.54|202.04|202.69|201.19|401
1616184900000|2021-03-19 20:15:00|203.42|201.92|203.28|201.78|203.47|201.97|203.13|201.63|377
1616185200000|2021-03-19 20:20:00|203.27|201.77|203.1|201.6|203.28|201.78|202.93|201.43|353
1616185500000|2021-03-19 20:25:00|203.09|201.59|201.53|200.03|203.11|201.61|201.46|199.96|559
1616185800000|2021-03-19 20:30:00|201.57|200.07|202.06|200.56|202.13|200.63|201.57|200.07|442
1616186100000|2021-03-19 20:35:00|202.07|200.57|201.97|200.47|202.41|200.91|201.96|200.46|298
1616186400000|2021-03-19 20:40:00|201.98|200.48|201.62|200.12|202.22|200.72|201.34|199.84|391
1616186700000|2021-03-19 20:45:00|201.61|200.11|201.48|199.98|201.95|200.45|201.39|199.89|412
1616187000000|2021-03-19 20:50:00|201.49|199.99|201.56|200.06|201.67|200.17|201.4|199.9|362
1616187300000|2021-03-19 20:55:00|201.57|200.07|201.87|200.37|201.89|200.39|201.52|200.02|216
1616112000000|2021-03-19 00:00:00|200.5|199|200.1|198.6|200.68|199.18|199.69|198.19|615
1616112300000|2021-03-19 00:05:00|200.12|198.62|198.83|197.33|200.19|198.69|198.72|197.22|654
1616112600000|2021-03-19 00:10:00|198.89|197.39|198.12|196.62|198.97|197.47|198.07|196.57|533
1616112900000|2021-03-19 00:15:00|198.14|196.64|196.95|195.45|198.18|196.68|196.86|195.36|669
1616113200000|2021-03-19 00:20:00|196.94|195.44|197.13|195.63|197.21|195.71|196.71|195.21|703
1616113500000|2021-03-19 00:25:00|197.14|195.64|197.49|195.99|197.5|196|197.09|195.59|522
1616113800000|2021-03-19 00:30:00|197.5|196|198.63|197.13|198.68|197.18|197.09|195.59|607
1616114100000|2021-03-19 00:35:00|198.64|197.14|198.84|197.34|198.94|197.44|198.37|196.87|543
1616114400000|2021-03-19 00:40:00|198.86|197.36|199.21|197.71|199.24|197.74|198.85|197.35|383
1616114700000|2021-03-19 00:45:00|199.22|197.72|199.57|198.07|199.57|198.07|198.91|197.41|419
1616115000000|2021-03-19 00:50:00|199.58|198.08|199.52|198.02|199.92|198.42|199.49|197.99|430
1616115300000|2021-03-19 00:55:00|199.53|198.03|199.34|197.84|199.56|198.06|198.99|197.49|466
1616115600000|2021-03-19 01:00:00|199.33|197.83|199.14|197.64|199.34|197.84|198.65|197.15|545
1616115900000|2021-03-19 01:05:00|199.15|197.65|199.64|198.14|199.68|198.18|199.13|197.63|426
1616116200000|2021-03-19 01:10:00|199.65|198.15|199.68|198.18|199.72|198.22|199.36|197.86|411
1616116500000|2021-03-19 01:15:00|199.67|198.17|199.6|198.1|199.79|198.29|199.51|198.01|441
1616116800000|2021-03-19 01:20:00|199.61|198.11|199.63|198.13|199.74|198.24|199.48|197.98|400
1616117100000|2021-03-19 01:25:00|199.64|198.14|199.75|198.25|199.75|198.25|199.3|197.8|342
1616117400000|2021-03-19 01:30:00|199.74|198.24|199.56|198.06|199.76|198.26|199.44|197.94|328
1616117700000|2021-03-19 01:35:00|199.54|198.04|199.61|198.11|199.63|198.13|199.22|197.72|411
1616118000000|2021-03-19 01:40:00|199.62|198.12|199.91|198.41|199.93|198.43|199.42|197.92|378
1616118300000|2021-03-19 01:45:00|199.9|198.4|199.83|198.33|200.23|198.73|199.72|198.22|394
1616118600000|2021-03-19 01:50:00|199.84|198.34|199.97|198.47|199.97|198.47|199.56|198.06|436
1616118900000|2021-03-19 01:55:00|199.98|198.48|199.97|198.47|200.24|198.74|199.93|198.43|378
1616119200000|2021-03-19 02:00:00|199.98|198.48|200.1|198.6|200.3|198.8|199.9|198.4|412
1616119500000|2021-03-19 02:05:00|200.09|198.59|200.81|199.31|200.92|199.42|199.83|198.33|422
1616119800000|2021-03-19 02:10:00|200.8|199.3|201.4|199.9|201.44|199.94|200.47|198.97|406
1616120100000|2021-03-19 02:15:00|201.39|199.89|201.06|199.56|201.76|200.26|201.06|199.56|488
1616120400000|2021-03-19 02:20:00|201.07|199.57|201.07|199.57|201.24|199.74|200.88|199.38|409
1616120700000|2021-03-19 02:25:00|201.06|199.56|200.87|199.37|201.27|199.77|200.86|199.36|494
1616121000000|2021-03-19 02:30:00|200.86|199.36|201.43|199.93|201.45|199.95|200.86|199.36|456
1616121300000|2021-03-19 02:35:00|201.44|199.94|201.32|199.82|201.52|200.02|201.1|199.6|449
1616121600000|2021-03-19 02:40:00|201.31|199.81|201.37|199.87|201.67|200.17|201.26|199.76|405
1616121900000|2021-03-19 02:45:00|201.38|199.88|201.29|199.79|201.52|200.02|201.2|199.7|379
1616122200000|2021-03-19 02:50:00|201.28|199.78|200.77|199.27|201.3|199.8|200.72|199.22|415
1616122500000|2021-03-19 02:55:00|200.78|199.28|200.64|199.14|200.81|199.31|200.33|198.83|344
1616122800000|2021-03-19 03:00:00|200.63|199.13|200.48|198.98|200.82|199.32|200.38|198.88|339
1616123100000|2021-03-19 03:05:00|200.49|198.99|200.91|199.41|201.02|199.52|200.37|198.87|388
1616123400000|2021-03-19 03:10:00|200.92|199.42|203.19|201.69|203.19|201.69|200.83|199.33|418
1616123700000|2021-03-19 03:15:00|203.21|201.71|201.84|200.34|203.22|201.72|201.81|200.31|457
1616124000000|2021-03-19 03:20:00|201.83|200.33|201.5|200|202.06|200.56|201.47|199.97|408
1616124300000|2021-03-19 03:25:00|201.52|200.02|201.69|200.19|202.21|200.71|201.52|200.02|468
1616124600000|2021-03-19 03:30:00|201.7|200.2|201.49|199.99|201.71|200.21|201.39|199.89|404
1616124900000|2021-03-19 03:35:00|201.5|200|201.64|200.14|201.86|200.36|201.48|199.98|344
1616125200000|2021-03-19 03:40:00|201.63|200.13|201.65|200.15|201.83|200.33|201.55|200.05|370
1616125500000|2021-03-19 03:45:00|201.66|200.16|202.18|200.68|202.18|200.68|201.58|200.08|352
1616125800000|2021-03-19 03:50:00|202.17|200.67|201.81|200.31|202.17|200.67|201.77|200.27|370
1616126100000|2021-03-19 03:55:00|201.8|200.3|201.84|200.34|201.97|200.47|201.8|200.3|266
1616126400000|2021-03-19 04:00:00|201.83|200.33|202.01|200.51|202.02|200.52|201.75|200.25|339
1616126700000|2021-03-19 04:05:00|202|200.5|201.32|199.82|202.05|200.55|201.16|199.66|358
1616127000000|2021-03-19 04:10:00|201.33|199.83|201.95|200.45|201.98|200.48|201.33|199.83|343
1616127300000|2021-03-19 04:15:00|201.94|200.44|201.96|200.46|202.01|200.51|201.74|200.24|304
1616127600000|2021-03-19 04:20:00|201.97|200.47|201.92|200.42|202.03|200.53|201.75|200.25|302
1616127900000|2021-03-19 04:25:00|201.93|200.43|202.09|200.59|202.25|200.75|201.89|200.39|294
1616128200000|2021-03-19 04:30:00|202.06|200.56|202.09|200.59|202.15|200.65|201.75|200.25|239
1616128500000|2021-03-19 04:35:00|202.08|200.58|202.27|200.77|202.41|200.91|201.97|200.47|423
1616128800000|2021-03-19 04:40:00|202.25|200.75|202.23|200.73|202.25|200.75|201.74|200.24|290
1616129100000|2021-03-19 04:45:00|202.24|200.74|202.02|200.52|202.35|200.85|201.87|200.37|296
1616129400000|2021-03-19 04:50:00|202.03|200.53|202|200.5|202.22|200.72|201.92|200.42|340
1616129700000|2021-03-19 04:55:00|202.01|200.51|201.91|200.41|202.2|200.7|201.89|200.39|336
1616130000000|2021-03-19 05:00:00|201.88|200.38|201.89|200.39|202.21|200.71|201.88|200.38|359
1616130300000|2021-03-19 05:05:00|201.88|200.38|201.85|200.35|202.1|200.6|201.85|200.35|301
1616130600000|2021-03-19 05:10:00|201.84|200.34|201.98|200.48|202.04|200.54|201.76|200.26|320
1616130900000|2021-03-19 05:15:00|202.03|200.53|202|200.5|202.23|200.73|201.89|200.39|352
1616131200000|2021-03-19 05:20:00|201.99|200.49|202.01|200.51|202.32|200.82|201.78|200.28|367
1616131500000|2021-03-19 05:25:00|202.02|200.52|201.49|199.99|202.41|200.91|201.3|199.8|452
1616131800000|2021-03-19 05:30:00|201.48|199.98|201.56|200.06|201.89|200.39|201.36|199.86|464
1616132100000|2021-03-19 05:35:00|201.57|200.07|201.83|200.33|201.95|200.45|201.56|200.06|390
1616132400000|2021-03-19 05:40:00|201.82|200.32|201.78|200.28|201.95|200.45|201.74|200.24|235
1616132700000|2021-03-19 05:45:00|201.79|200.29|202.65|201.15|202.72|201.22|201.78|200.28|453
1616133000000|2021-03-19 05:50:00|202.66|201.16|203.34|201.84|203.55|202.05|202.61|201.11|406
1616133300000|2021-03-19 05:55:00|203.35|201.85|203.35|201.85|203.72|202.22|202.96|201.46|401
1616133600000|2021-03-19 06:00:00|203.36|201.86|203.2|201.7|203.53|202.03|203.14|201.64|462
1616133900000|2021-03-19 06:05:00|203.22|201.72|202.68|201.18|203.28|201.78|202.56|201.06|403
1616134200000|2021-03-19 06:10:00|202.67|201.17|202.49|200.99|202.85|201.35|202.39|200.89|387
1616134500000|2021-03-19 06:15:00|202.5|201|202.42|200.92|202.56|201.06|202.22|200.72|392
1616134800000|2021-03-19 06:20:00|202.43|200.93|202.8|201.3|202.88|201.38|202.24|200.74|363
1616135100000|2021-03-19 06:25:00|202.79|201.29|202.81|201.31|203.04|201.54|202.73|201.23|422
1616135400000|2021-03-19 06:30:00|202.8|201.3|202.67|201.17|202.98|201.48|202.53|201.03|339
1616135700000|2021-03-19 06:35:00|202.66|201.16|202.45|200.95|202.73|201.23|202.31|200.81|293
1616136000000|2021-03-19 06:40:00|202.44|200.94|202.4|200.9|202.51|201.01|202.26|200.76|302
1616136300000|2021-03-19 06:45:00|202.39|200.89|202.69|201.19|202.72|201.22|202.39|200.89|277
1616136600000|2021-03-19 06:50:00|202.68|201.18|202.85|201.35|202.93|201.43|202.68|201.18|252
1616136900000|2021-03-19 06:55:00|202.91|201.41|203.23|201.73|203.31|201.81|202.9|201.4|404
1616137200000|2021-03-19 07:00:00|203.22|201.72|203.1|201.6|203.82|202.32|202.81|201.31|440
1616137500000|2021-03-19 07:05:00|203.11|201.61|203.12|201.62|203.34|201.84|202.96|201.46|333
1616137800000|2021-03-19 07:10:00|203.13|201.63|202.41|200.91|203.23|201.73|202.3|200.8|372
1616138100000|2021-03-19 07:15:00|202.42|200.92|203.06|201.56|203.07|201.57|202.41|200.91|317
1616138400000|2021-03-19 07:20:00|203.05|201.55|203.06|201.56|203.43|201.93|202.98|201.48|273
1616138700000|2021-03-19 07:25:00|203.05|201.55|203.12|201.62|203.17|201.67|202.97|201.47|252
1616139000000|2021-03-19 07:30:00|203.13|201.63|202.85|201.35|203.36|201.86|202.77|201.27|307
1616139300000|2021-03-19 07:35:00|202.86|201.36|202.85|201.35|203.07|201.57|202.6|201.1|310
1616139600000|2021-03-19 07:40:00|202.86|201.36|202.87|201.37|203.07|201.57|202.82|201.32|297
1616139900000|2021-03-19 07:45:00|202.88|201.38|202.93|201.43|203.36|201.86|202.87|201.37|364
1616140200000|2021-03-19 07:50:00|202.92|201.42|202.69|201.19|202.95|201.45|202.66|201.16|223
1616140500000|2021-03-19 07:55:00|202.68|201.18|202.57|201.07|202.7|201.2|202.3|200.8|356
1616140800000|2021-03-19 08:00:00|202.55|201.05|202.01|200.51|203.03|201.53|202.01|200.51|371
1616141100000|2021-03-19 08:05:00|202|200.5|203.27|201.77|203.29|201.79|201.75|200.25|500
1616141400000|2021-03-19 08:10:00|203.29|201.79|203.66|202.16|204.11|202.61|203.29|201.79|563
1616141700000|2021-03-19 08:15:00|203.67|202.17|203.33|201.83|203.68|202.18|202.81|201.31|437
1616142000000|2021-03-19 08:20:00|203.32|201.82|203.17|201.67|203.63|202.13|203.16|201.66|527
1616142300000|2021-03-19 08:25:00|203.18|201.68|203.29|201.79|203.34|201.84|202.97|201.47|442
1616142600000|2021-03-19 08:30:00|203.28|201.78|203.32|201.82|203.68|202.18|203.07|201.57|431
1616142900000|2021-03-19 08:35:00|203.31|201.81|203.35|201.85|203.38|201.88|203.27|201.77|341
1616143200000|2021-03-19 08:40:00|203.34|201.84|203.19|201.69|203.56|202.06|203.16|201.66|323
1616143500000|2021-03-19 08:45:00|203.18|201.68|203.46|201.96|203.68|202.18|203.13|201.63|298
1616143800000|2021-03-19 08:50:00|203.45|201.95|203.75|202.25|203.79|202.29|203.45|201.95|264
1616144100000|2021-03-19 08:55:00|203.78|202.28|204.19|202.69|204.2|202.7|203.77|202.27|309
1616144400000|2021-03-19 09:00:00|204.18|202.68|204.59|203.09|204.6|203.1|204.18|202.68|347
1616144700000|2021-03-19 09:05:00|204.57|203.07|204.24|202.74|204.59|203.09|204.19|202.69|419
1616145000000|2021-03-19 09:10:00|204.25|202.75|204.58|203.08|204.84|203.34|204.23|202.73|400
1616145300000|2021-03-19 09:15:00|204.57|203.07|204.39|202.89|204.8|203.3|204.25|202.75|436
1616145600000|2021-03-19 09:20:00|204.4|202.9|204.13|202.63|204.47|202.97|204.1|202.6|436
1616145900000|2021-03-19 09:25:00|204.17|202.67|203.78|202.28|204.2|202.7|203.45|201.95|312
1616146200000|2021-03-19 09:30:00|203.79|202.29|203.77|202.27|204|202.5|203.72|202.22|383
1616146500000|2021-03-19 09:35:00|203.76|202.26|203.78|202.28|203.91|202.41|203.71|202.21|257
1616146800000|2021-03-19 09:40:00|203.79|202.29|203.76|202.26|203.86|202.36|203.66|202.16|277
1616147100000|2021-03-19 09:45:00|203.75|202.25|203.39|201.89|203.78|202.28|203.24|201.74|341
1616147400000|2021-03-19 09:50:00|203.38|201.88|203.18|201.68|203.43|201.93|203.18|201.68|301
1616147700000|2021-03-19 09:55:00|203.17|201.67|203.14|201.64|203.33|201.83|203.12|201.62|236
1616148000000|2021-03-19 10:00:00|203.15|201.65|203|201.5|203.52|202.02|202.97|201.47|392
1616148300000|2021-03-19 10:05:00|202.99|201.49|203.2|201.7|203.31|201.81|202.96|201.46|305
1616148600000|2021-03-19 10:10:00|203.21|201.71|203|201.5|203.22|201.72|202.92|201.42|284
1616148900000|2021-03-19 10:15:00|202.99|201.49|203.33|201.83|203.33|201.83|202.96|201.46|264
1616149200000|2021-03-19 10:20:00|203.32|201.82|203.06|201.56|203.44|201.94|203.05|201.55|286
1616149500000|2021-03-19 10:25:00|203.07|201.57|203.35|201.85|203.35|201.85|203.06|201.56|277
1616149800000|2021-03-19 10:30:00|203.34|201.84|203.41|201.91|203.57|202.07|203.34|201.84|242
1616150100000|2021-03-19 10:35:00|203.4|201.9|203.11|201.61|203.41|201.91|202.9|201.4|295
1616150400000|2021-03-19 10:40:00|203.12|201.62|203.2|201.7|203.36|201.86|203.12|201.62|297
1616150700000|2021-03-19 10:45:00|203.21|201.71|203.71|202.21|204.08|202.58|203.2|201.7|331
1616151000000|2021-03-19 10:50:00|203.73|202.23|203.95|202.45|204.01|202.51|203.59|202.09|312
1616151300000|2021-03-19 10:55:00|203.94|202.44|204.57|203.07|204.73|203.23|203.85|202.35|390
1616151600000|2021-03-19 11:00:00|204.58|203.08|205.1|203.6|205.62|204.12|204.58|203.08|407
1616151900000|2021-03-19 11:05:00|205.09|203.59|204.19|202.69|205.17|203.67|204.17|202.67|371
1616152200000|2021-03-19 11:10:00|204.18|202.68|204.52|203.02|204.75|203.25|204.18|202.68|375
1616152500000|2021-03-19 11:15:00|204.51|203.01|204.95|203.45|205.32|203.82|204.51|203.01|447
1616152800000|2021-03-19 11:20:00|204.96|203.46|203.92|202.42|204.96|203.46|203.92|202.42|385
1616153100000|2021-03-19 11:25:00|203.85|202.35|204.43|202.93|204.47|202.97|203.74|202.24|415
1616153400000|2021-03-19 11:30:00|204.44|202.94|204.32|202.82|204.72|203.22|204.3|202.8|328
1616153700000|2021-03-19 11:35:00|204.33|202.83|204.36|202.86|204.86|203.36|204.15|202.65|380
1616154000000|2021-03-19 11:40:00|204.37|202.87|204.34|202.84|204.5|203|204.2|202.7|360
1616154300000|2021-03-19 11:45:00|204.33|202.83|204.26|202.76|204.52|203.02|204.1|202.6|262
1616154600000|2021-03-19 11:50:00|204.25|202.75|204.64|203.14|204.73|203.23|204.25|202.75|464
1616154900000|2021-03-19 11:55:00|204.63|203.13|205.01|203.51|205.11|203.61|204.57|203.07|344
1616155200000|2021-03-19 12:00:00|205.02|203.52|205.43|203.93|205.49|203.99|205.02|203.52|544
1616155500000|2021-03-19 12:05:00|205.42|203.92|205.36|203.86|205.67|204.17|205.25|203.75|521
1616155800000|2021-03-19 12:10:00|205.35|203.85|204.6|203.1|205.36|203.86|204.59|203.09|535
1616156100000|2021-03-19 12:15:00|204.61|203.11|204.45|202.95|204.84|203.34|204.15|202.65|437
1616156400000|2021-03-19 12:20:00|204.46|202.96|204.61|203.11|204.68|203.18|204.36|202.86|441
1616156700000|2021-03-19 12:25:00|204.62|203.12|204.83|203.33|204.99|203.49|204.54|203.04|393
1616157000000|2021-03-19 12:30:00|204.84|203.34|204.87|203.37|205.07|203.57|204.72|203.22|399
1616157300000|2021-03-19 12:35:00|204.88|203.38|204.41|202.91|205.06|203.56|204.32|202.82|451
1616157600000|2021-03-19 12:40:00|204.4|202.9|204.64|203.14|204.64|203.14|204.4|202.9|308
1616157900000|2021-03-19 12:45:00|204.63|203.13|204.15|202.65|205|203.5|204.12|202.62|397
1616158200000|2021-03-19 12:50:00|204.16|202.66|204.01|202.51|204.36|202.86|203.98|202.48|332
1616158500000|2021-03-19 12:55:00|204|202.5|204.12|202.62|204.16|202.66|203.93|202.43|299
1616158800000|2021-03-19 13:00:00|204.13|202.63|203.32|201.82|204.13|202.63|203.18|201.68|525
1616159100000|2021-03-19 13:05:00|203.34|201.84|202.93|201.43|203.59|202.09|202.93|201.43|429
1616159400000|2021-03-19 13:10:00|202.94|201.44|202.58|201.08|202.94|201.44|202.42|200.92|510
1616159700000|2021-03-19 13:15:00|202.59|201.09|202.58|201.08|202.94|201.44|202.58|201.08|386
1616160000000|2021-03-19 13:20:00|202.59|201.09|202.7|201.2|202.88|201.38|202.48|200.98|290
1616160300000|2021-03-19 13:25:00|202.71|201.21|202.81|201.31|203.03|201.53|202.71|201.21|280
1616160600000|2021-03-19 13:30:00|202.82|201.32|202.67|201.17|202.82|201.32|202.6|201.1|326
1616160900000|2021-03-19 13:35:00|202.68|201.18|202.57|201.07|202.81|201.31|202.49|200.99|289
1616161200000|2021-03-19 13:40:00|202.58|201.08|201.88|200.38|202.61|201.11|201.88|200.38|336
1616161500000|2021-03-19 13:45:00|201.89|200.39|202.21|200.71|202.35|200.85|201.85|200.35|425
1616161800000|2021-03-19 13:50:00|202.2|200.7|202.23|200.73|202.64|201.14|202.19|200.69|408
1616162100000|2021-03-19 13:55:00|202.22|200.72|202.13|200.63|202.46|200.96|201.96|200.46|341
1616162400000|2021-03-19 14:00:00|202.14|200.64|201.92|200.42|202.17|200.67|201.83|200.33|409
1616162700000|2021-03-19 14:05:00|201.91|200.41|201.68|200.18|202.12|200.62|201.66|200.16|408
1616163000000|2021-03-19 14:10:00|201.69|200.19|201.91|200.41|201.91|200.41|201.48|199.98|454
1616163300000|2021-03-19 14:15:00|201.9|200.4|202.15|200.65|202.59|201.09|201.8|200.3|414
1616163600000|2021-03-19 14:20:00|202.16|200.66|202.61|201.11|202.61|201.11|202.16|200.66|316
1616163900000|2021-03-19 14:25:00|202.62|201.12|202.69|201.19|202.76|201.26|202.44|200.94|374
1616164200000|2021-03-19 14:30:00|202.68|201.18|202.41|200.91|202.74|201.24|202.36|200.86|295
1616164500000|2021-03-19 14:35:00|202.42|200.92|203.18|201.68|203.19|201.69|202.37|200.87|325
1616164800000|2021-03-19 14:40:00|203.19|201.69|203.22|201.72|203.47|201.97|203.08|201.58|413
1616165100000|2021-03-19 14:45:00|203.21|201.71|203.24|201.74|203.48|201.98|203.16|201.66|398
1616165400000|2021-03-19 14:50:00|203.25|201.75|203.28|201.78|203.49|201.99|203.24|201.74|340
1616165700000|2021-03-19 14:55:00|203.29|201.79|203.29|201.79|203.33|201.83|203.11|201.61|334
1616166000000|2021-03-19 15:00:00|203.3|201.8|202.98|201.48|203.45|201.95|202.84|201.34|377
1616166300000|2021-03-19 15:05:00|202.99|201.49|202.5|201|203.03|201.53|202.45|200.95|348
1616166600000|2021-03-19 15:10:00|202.49|200.99|202.77|201.27|202.77|201.27|202.49|200.99|259
1616166900000|2021-03-19 15:15:00|202.76|201.26|202.84|201.34|203.04|201.54|202.76|201.26|335
1616167200000|2021-03-19 15:20:00|202.85|201.35|202.42|200.92|202.85|201.35|202.41|200.91|402
1616167500000|2021-03-19 15:25:00|202.44|200.94|202.38|200.88|202.93|201.43|202.22|200.72|470
1616167800000|2021-03-19 15:30:00|202.39|200.89|202.49|200.99|202.89|201.39|202.39|200.89|448
1616168100000|2021-03-19 15:35:00|202.5|201|202.99|201.49|203|201.5|202.49|200.99|374
1616168400000|2021-03-19 15:40:00|202.98|201.48|202.77|201.27|203.27|201.77|202.59|201.09|351
1616168700000|2021-03-19 15:45:00|202.76|201.26|202.85|201.35|203.01|201.51|202.76|201.26|377
1616169000000|2021-03-19 15:50:00|202.84|201.34|202.94|201.44|202.95|201.45|202.78|201.28|269
1616169300000|2021-03-19 15:55:00|202.95|201.45|204.27|202.77|204.56|203.06|202.9|201.4|489
1616169600000|2021-03-19 16:00:00|204.26|202.76|204.28|202.78|204.59|203.09|203.63|202.13|555
1616169900000|2021-03-19 16:05:00|204.27|202.77|203.09|201.59|204.27|202.77|202.92|201.42|447
1616170200000|2021-03-19 16:10:00|203.1|201.6|203.13|201.63|203.25|201.75|202.71|201.21|413
1616170500000|2021-03-19 16:15:00|203.12|201.62|203.89|202.39|203.9|202.4|202.94|201.44|490
1616170800000|2021-03-19 16:20:00|203.9|202.4|203.16|201.66|203.98|202.48|202.92|201.42|562
1616171100000|2021-03-19 16:25:00|203.17|201.67|203.24|201.74|203.29|201.79|202.99|201.49|388
1616171400000|2021-03-19 16:30:00|203.23|201.73|203.29|201.79|203.48|201.98|203.23|201.73|380
1616171700000|2021-03-19 16:35:00|203.3|201.8|203.03|201.53|203.39|201.89|203.02|201.52|355
1616172000000|2021-03-19 16:40:00|203.02|201.52|203.15|201.65|203.36|201.86|203|201.5|311
1616172300000|2021-03-19 16:45:00|203.16|201.66|203.49|201.99|203.53|202.03|203.1|201.6|387
1616172600000|2021-03-19 16:50:00|203.5|202|203.13|201.63|203.57|202.07|203.12|201.62|337
1616172900000|2021-03-19 16:55:00|203.12|201.62|202.8|201.3|203.13|201.63|202.67|201.17|354
1616173200000|2021-03-19 17:00:00|202.81|201.31|202.93|201.43|203.14|201.64|202.81|201.31|295
1616173500000|2021-03-19 17:05:00|202.96|201.46|202.43|200.93|202.99|201.49|202.3|200.8|366
1616173800000|2021-03-19 17:10:00|202.44|200.94|202.44|200.94|202.54|201.04|202.3|200.8|332
1616174100000|2021-03-19 17:15:00|202.45|200.95|202.31|200.81|202.65|201.15|202.28|200.78|380
1616174400000|2021-03-19 17:20:00|202.32|200.82|202.31|200.81|202.43|200.93|202.14|200.64|316
1616174700000|2021-03-19 17:25:00|202.32|200.82|202.21|200.71|202.44|200.94|202.16|200.66|334
1616175000000|2021-03-19 17:30:00|202.25|200.75|202.42|200.92|202.81|201.31|202.25|200.75|387
1616175300000|2021-03-19 17:35:00|202.41|200.91|202.19|200.69|202.51|201.01|202.13|200.63|287
1616175600000|2021-03-19 17:40:00|202.18|200.68|202.02|200.52|202.32|200.82|201.91|200.41|382
1616175900000|2021-03-19 17:45:00|202.05|200.55|201.98|200.48|202.27|200.77|201.94|200.44|380
1616176200000|2021-03-19 17:50:00|201.99|200.49|202.34|200.84|202.53|201.03|201.99|200.49|353
1616176500000|2021-03-19 17:55:00|202.35|200.85|202.14|200.64|202.38|200.88|202.05|200.55|342
1616176800000|2021-03-19 18:00:00|202.13|200.63|202.27|200.77|202.53|201.03|202.13|200.63|352
1616177100000|2021-03-19 18:05:00|202.26|200.76|201.93|200.43|202.32|200.82|201.88|200.38|287
1616177400000|2021-03-19 18:10:00|201.92|200.42|201.55|200.05|201.94|200.44|201.29|199.79|439
1616177700000|2021-03-19 18:15:00|201.56|200.06|201.38|199.88|201.56|200.06|201.14|199.64|467
1616178000000|2021-03-19 18:20:00|201.37|199.87|201.88|200.38|202.03|200.53|201.34|199.84|383
1616178300000|2021-03-19 18:25:00|201.87|200.37|201.99|200.49|202.43|200.93|201.86|200.36|443
1616178600000|2021-03-19 18:30:00|202.01|200.51|202.83|201.33|202.86|201.36|201.99|200.49|384
1616178900000|2021-03-19 18:35:00|202.84|201.34|202.2|200.7|202.84|201.34|202.18|200.68|345
1616179200000|2021-03-19 18:40:00|202.19|200.69|202.34|200.84|202.47|200.97|202.05|200.55|341
1616179500000|2021-03-19 18:45:00|202.35|200.85|202.49|200.99|202.49|200.99|202.31|200.81|312
1616179800000|2021-03-19 18:50:00|202.51|201.01|202.29|200.79|202.55|201.05|202.26|200.76|254
1616180100000|2021-03-19 18:55:00|202.3|200.8|202.09|200.59|202.4|200.9|201.99|200.49|279
1616180400000|2021-03-19 19:00:00|202.1|200.6|201.75|200.25|202.13|200.63|201.73|200.23|295
1616180700000|2021-03-19 19:05:00|201.76|200.26|201.84|200.34|201.93|200.43|201.74|200.24|363
1616181000000|2021-03-19 19:10:00|201.83|200.33|201.92|200.42|202.11|200.61|201.7|200.2|398
1616181300000|2021-03-19 19:15:00|201.93|200.43|202.66|201.16|202.66|201.16|201.91|200.41|316
1616181600000|2021-03-19 19:20:00|202.65|201.15|202.68|201.18|202.83|201.33|202.38|200.88|317
1616181900000|2021-03-19 19:25:00|202.67|201.17|202.64|201.14|202.72|201.22|202.59|201.09|217
1616182200000|2021-03-19 19:30:00|202.63|201.13|202.68|201.18|202.71|201.21|202.52|201.02|256
1616182500000|2021-03-19 19:35:00|202.67|201.17|202.78|201.28|202.94|201.44|202.67|201.17|369
1616182800000|2021-03-19 19:40:00|202.79|201.29|202.44|200.94|202.8|201.3|202.41|200.91|293
1616183100000|2021-03-19 19:45:00|202.45|200.95|202.1|200.6|202.45|200.95|202.01|200.51|356
1616183400000|2021-03-19 19:50:00|202.11|200.61|202.54|201.04|202.55|201.05|202.1|200.6|306
1616183700000|2021-03-19 19:55:00|202.55|201.05|202.19|200.69|202.63|201.13|202.04|200.54|422
1616184000000|2021-03-19 20:00:00|202.18|200.68|202.31|200.81|202.55|201.05|202.18|200.68|317
1616184300000|2021-03-19 20:05:00|202.32|200.82|202.68|201.18|202.7|201.2|202.16|200.66|230
1616184600000|2021-03-19 20:10:00|202.69|201.19|203.4|201.9|203.54|202.04|202.69|201.19|401
1616184900000|2021-03-19 20:15:00|203.42|201.92|203.28|201.78|203.47|201.97|203.13|201.63|377
1616185200000|2021-03-19 20:20:00|203.27|201.77|203.1|201.6|203.28|201.78|202.93|201.43|353
1616185500000|2021-03-19 20:25:00|203.09|201.59|201.53|200.03|203.11|201.61|201.46|199.96|559
1616185800000|2021-03-19 20:30:00|201.57|200.07|202.06|200.56|202.13|200.63|201.57|200.07|442
1616186100000|2021-03-19 20:35:00|202.07|200.57|201.97|200.47|202.41|200.91|201.96|200.46|298
1616186400000|2021-03-19 20:40:00|201.98|200.48|201.62|200.12|202.22|200.72|201.34|199.84|391
1616186700000|2021-03-19 20:45:00|201.61|200.11|201.48|199.98|201.95|200.45|201.39|199.89|412
1616187000000|2021-03-19 20:50:00|201.49|199.99|201.56|200.06|201.67|200.17|201.4|199.9|362
1616187300000|2021-03-19 20:55:00|201.57|200.07|201.87|200.37|201.89|200.39|201.52|200.02|216
1616227200000|2021-03-20 08:00:00|203.53|202.03|203.83|202.33|203.93|202.43|203.25|201.75|372
1616227500000|2021-03-20 08:05:00|203.82|202.32|203.86|202.36|203.95|202.45|203.67|202.17|297
1616227800000|2021-03-20 08:10:00|203.87|202.37|203.77|202.27|203.87|202.37|203.65|202.15|347
1616228100000|2021-03-20 08:15:00|203.76|202.26|203.81|202.31|203.99|202.49|203.69|202.19|357
1616228400000|2021-03-20 08:20:00|203.82|202.32|203.81|202.31|203.83|202.33|203.64|202.14|350
1616228700000|2021-03-20 08:25:00|203.8|202.3|203.67|202.17|203.81|202.31|203.53|202.03|340
1616229000000|2021-03-20 08:30:00|203.68|202.18|203.21|201.71|203.76|202.26|203.21|201.71|339
1616229300000|2021-03-20 08:35:00|203.2|201.7|203.25|201.75|203.43|201.93|203.2|201.7|261
1616229600000|2021-03-20 08:40:00|203.22|201.72|203.16|201.66|203.35|201.85|203.13|201.63|222
1616229900000|2021-03-20 08:45:00|203.15|201.65|203.26|201.76|203.4|201.9|203.15|201.65|178
1616230200000|2021-03-20 08:50:00|203.27|201.77|203.52|202.02|203.61|202.11|203.27|201.77|193
1616230500000|2021-03-20 08:55:00|203.51|202.01|203.57|202.07|203.68|202.18|203.37|201.87|185
1616230800000|2021-03-20 09:00:00|203.56|202.06|203.81|202.31|203.91|202.41|203.54|202.04|336
1616231100000|2021-03-20 09:05:00|203.82|202.32|203.69|202.19|203.83|202.33|203.57|202.07|253
1616231400000|2021-03-20 09:10:00|203.68|202.18|203.49|201.99|203.84|202.34|203.48|201.98|262
1616231700000|2021-03-20 09:15:00|203.48|201.98|203.79|202.29|203.82|202.32|203.38|201.88|241
1616232000000|2021-03-20 09:20:00|203.8|202.3|203.88|202.38|203.98|202.48|203.78|202.28|236
1616232300000|2021-03-20 09:25:00|203.89|202.39|203.58|202.08|203.89|202.39|203.51|202.01|261
1616232600000|2021-03-20 09:30:00|203.57|202.07|203.45|201.95|203.95|202.45|203.29|201.79|339
1616232900000|2021-03-20 09:35:00|203.44|201.94|203.17|201.67|203.47|201.97|203.15|201.65|336
1616233200000|2021-03-20 09:40:00|203.18|201.68|203.22|201.72|203.33|201.83|203.14|201.64|347
1616233500000|2021-03-20 09:45:00|203.21|201.71|203.28|201.78|203.34|201.84|203.09|201.59|282
1616233800000|2021-03-20 09:50:00|203.27|201.77|203.56|202.06|203.63|202.13|203.27|201.77|266
1616234100000|2021-03-20 09:55:00|203.53|202.03|203.83|202.33|203.84|202.34|203.53|202.03|186
1616234400000|2021-03-20 10:00:00|203.84|202.34|203.64|202.14|203.97|202.47|203.57|202.07|301
1616234700000|2021-03-20 10:05:00|203.65|202.15|203.45|201.95|203.72|202.22|203.17|201.67|298
1616235000000|2021-03-20 10:10:00|203.44|201.94|203.89|202.39|203.96|202.46|203.44|201.94|212
1616235300000|2021-03-20 10:15:00|203.9|202.4|204.16|202.66|204.29|202.79|203.89|202.39|283
1616235600000|2021-03-20 10:20:00|204.17|202.67|203.97|202.47|204.2|202.7|203.94|202.44|254
1616235900000|2021-03-20 10:25:00|203.96|202.46|203.49|201.99|203.96|202.46|203.42|201.92|246
1616236200000|2021-03-20 10:30:00|203.5|202|203.3|201.8|203.65|202.15|203.28|201.78|291
1616236500000|2021-03-20 10:35:00|203.32|201.82|203.39|201.89|203.5|202|203.23|201.73|233
1616236800000|2021-03-20 10:40:00|203.38|201.88|203.3|201.8|203.54|202.04|203.29|201.79|258
1616237100000|2021-03-20 10:45:00|203.31|201.81|203.39|201.89|203.47|201.97|203.31|201.81|179
1616237400000|2021-03-20 10:50:00|203.38|201.88|203.77|202.27|203.81|202.31|203.35|201.85|221
1616237700000|2021-03-20 10:55:00|203.76|202.26|203.51|202.01|203.78|202.28|203.5|202|275
1616238000000|2021-03-20 11:00:00|203.52|202.02|204.16|202.66|204.17|202.67|203.52|202.02|300
1616238300000|2021-03-20 11:05:00|204.15|202.65|203.98|202.48|204.16|202.66|203.95|202.45|220
1616238600000|2021-03-20 11:10:00|203.99|202.49|204.26|202.76|204.28|202.78|203.97|202.47|241
1616238900000|2021-03-20 11:15:00|204.27|202.77|204.94|203.44|205.06|203.56|204.26|202.76|222
1616239200000|2021-03-20 11:20:00|204.92|203.42|205.55|204.05|205.56|204.06|204.83|203.33|290
1616239500000|2021-03-20 11:25:00|205.56|204.06|205.06|203.56|205.56|204.06|204.78|203.28|359
1616239800000|2021-03-20 11:30:00|205.05|203.55|204.66|203.16|205.11|203.61|204.66|203.16|269
1616240100000|2021-03-20 11:35:00|204.67|203.17|204.79|203.29|205.13|203.63|204.67|203.17|293
1616240400000|2021-03-20 11:40:00|204.76|203.26|205.1|203.6|205.23|203.73|204.66|203.16|406
1616240700000|2021-03-20 11:45:00|205.11|203.61|205.59|204.09|205.62|204.12|205.1|203.6|369
1616241000000|2021-03-20 11:50:00|205.58|204.08|205.34|203.84|205.68|204.18|205.32|203.82|301
1616241300000|2021-03-20 11:55:00|205.33|203.83|205.54|204.04|205.62|204.12|205.33|203.83|270
1616241600000|2021-03-20 12:00:00|205.55|204.05|205.57|204.07|205.78|204.28|205.54|204.04|312
1616241900000|2021-03-20 12:05:00|205.58|204.08|205.16|203.66|205.68|204.18|205.13|203.63|317
1616242200000|2021-03-20 12:10:00|205.25|203.75|205.03|203.53|205.25|203.75|204.91|203.41|302
1616242500000|2021-03-20 12:15:00|205.04|203.54|204.78|203.28|205.07|203.57|204.77|203.27|249
1616242800000|2021-03-20 12:20:00|204.77|203.27|204.54|203.04|204.86|203.36|204.44|202.94|251
1616243100000|2021-03-20 12:25:00|204.55|203.05|204.05|202.55|204.61|203.11|204.02|202.52|332
1616243400000|2021-03-20 12:30:00|204.06|202.56|204.25|202.75|204.31|202.81|203.95|202.45|310
1616243700000|2021-03-20 12:35:00|204.26|202.76|204.34|202.84|204.56|203.06|204.26|202.76|266
1616244000000|2021-03-20 12:40:00|204.33|202.83|204.38|202.88|204.41|202.91|204.32|202.82|151
1616244300000|2021-03-20 12:45:00|204.39|202.89|204.77|203.27|204.77|203.27|204.38|202.88|222
1616244600000|2021-03-20 12:50:00|204.78|203.28|204.86|203.36|204.97|203.47|204.78|203.28|218
1616244900000|2021-03-20 12:55:00|204.87|203.37|204.87|203.37|204.9|203.4|204.78|203.28|135
1616245200000|2021-03-20 13:00:00|204.88|203.38|205.51|204.01|205.58|204.08|204.87|203.37|345
1616245500000|2021-03-20 13:05:00|205.5|204|205.36|203.86|205.97|204.47|205.35|203.85|448
1616245800000|2021-03-20 13:10:00|205.37|203.87|205.62|204.12|205.83|204.33|205.35|203.85|331
1616246100000|2021-03-20 13:15:00|205.61|204.11|206.5|205|206.53|205.03|205.61|204.11|469
1616246400000|2021-03-20 13:20:00|206.47|204.97|206.71|205.21|206.83|205.33|206.44|204.94|408
1616246700000|2021-03-20 13:25:00|206.72|205.22|206.52|205.02|206.72|205.22|206.16|204.66|486
1616247000000|2021-03-20 13:30:00|206.53|205.03|206.19|204.69|206.67|205.17|206.11|204.61|413
1616247300000|2021-03-20 13:35:00|206.2|204.7|205.91|204.41|206.22|204.72|205.76|204.26|467
1616247600000|2021-03-20 13:40:00|205.92|204.42|205.71|204.21|205.92|204.42|205.66|204.16|310
1616247900000|2021-03-20 13:45:00|205.7|204.2|205.44|203.94|205.79|204.29|205.35|203.85|394
1616248200000|2021-03-20 13:50:00|205.43|203.93|204.88|203.38|205.49|203.99|204.79|203.29|336
1616248500000|2021-03-20 13:55:00|204.87|203.37|204.33|202.83|204.95|203.45|203.93|202.43|569
1616248800000|2021-03-20 14:00:00|204.31|202.81|203.98|202.48|204.86|203.36|203.95|202.45|512
1616249100000|2021-03-20 14:05:00|203.97|202.47|203.76|202.26|204|202.5|203.67|202.17|497
1616249400000|2021-03-20 14:10:00|203.77|202.27|203.84|202.34|204.12|202.62|203.76|202.26|301
1616249700000|2021-03-20 14:15:00|203.85|202.35|204.11|202.61|204.13|202.63|203.85|202.35|329
1616250000000|2021-03-20 14:20:00|204.12|202.62|204.61|203.11|204.62|203.12|204.12|202.62|301
1616250300000|2021-03-20 14:25:00|204.62|203.12|204.44|202.94|204.81|203.31|204.24|202.74|334
1616250600000|2021-03-20 14:30:00|204.43|202.93|205.2|203.7|205.2|203.7|204.43|202.93|347
1616250900000|2021-03-20 14:35:00|205.21|203.71|204.39|202.89|205.24|203.74|204.31|202.81|288
1616251200000|2021-03-20 14:40:00|204.38|202.88|204.72|203.22|204.75|203.25|204.31|202.81|365
1616251500000|2021-03-20 14:45:00|204.71|203.21|204.76|203.26|204.92|203.42|204.68|203.18|342
1616251800000|2021-03-20 14:50:00|204.75|203.25|204.64|203.14|204.83|203.33|204.63|203.13|183
1616252100000|2021-03-20 14:55:00|204.65|203.15|204.6|203.1|204.65|203.15|204.25|202.75|296
1616252400000|2021-03-20 15:00:00|204.59|203.09|205.04|203.54|205.49|203.99|204.58|203.08|485
1616252700000|2021-03-20 15:05:00|205.05|203.55|205.06|203.56|205.41|203.91|204.96|203.46|316
1616253000000|2021-03-20 15:10:00|205.05|203.55|205.15|203.65|205.18|203.68|204.89|203.39|295
1616253300000|2021-03-20 15:15:00|205.14|203.64|204.92|203.42|205.38|203.88|204.88|203.38|327
1616253600000|2021-03-20 15:20:00|204.91|203.41|204.67|203.17|204.98|203.48|204.67|203.17|328
1616253900000|2021-03-20 15:25:00|204.64|203.14|204.69|203.19|204.8|203.3|204.35|202.85|372
1616254200000|2021-03-20 15:30:00|204.7|203.2|204.95|203.45|204.95|203.45|204.48|202.98|290
1616254500000|2021-03-20 15:35:00|204.96|203.46|205.25|203.75|205.43|203.93|204.96|203.46|249
1616254800000|2021-03-20 15:40:00|205.26|203.76|204.59|203.09|205.27|203.77|204.5|203|283
1616255100000|2021-03-20 15:45:00|204.6|203.1|204.6|203.1|204.64|203.14|204.43|202.93|310
1616255400000|2021-03-20 15:50:00|204.59|203.09|204.7|203.2|204.93|203.43|204.59|203.09|253
1616255700000|2021-03-20 15:55:00|204.65|203.15|204.65|203.15|204.88|203.38|204.51|203.01|395
1616256000000|2021-03-20 16:00:00|204.66|203.16|204.22|202.72|205.16|203.66|204.22|202.72|450
1616256300000|2021-03-20 16:05:00|204.21|202.71|203.93|202.43|204.22|202.72|203.7|202.2|411
1616256600000|2021-03-20 16:10:00|203.92|202.42|203.82|202.32|204.13|202.63|203.72|202.22|423
1616256900000|2021-03-20 16:15:00|203.83|202.33|203.84|202.34|203.98|202.48|203.66|202.16|365
1616257200000|2021-03-20 16:20:00|203.85|202.35|203.99|202.49|204.01|202.51|203.69|202.19|272
1616257500000|2021-03-20 16:25:00|204|202.5|204.1|202.6|204.31|202.81|204|202.5|266
1616257800000|2021-03-20 16:30:00|204.11|202.61|204.75|203.25|204.85|203.35|204.11|202.61|262
1616258100000|2021-03-20 16:35:00|204.76|203.26|204.88|203.38|204.89|203.39|204.4|202.9|344
1616258400000|2021-03-20 16:40:00|204.89|203.39|205.25|203.75|205.26|203.76|204.83|203.33|311
1616258700000|2021-03-20 16:45:00|205.26|203.76|205.05|203.55|205.33|203.83|205.05|203.55|289
1616259000000|2021-03-20 16:50:00|205.06|203.56|204.26|202.76|205.1|203.6|204.24|202.74|317
1616259300000|2021-03-20 16:55:00|204.27|202.77|204.01|202.51|204.42|202.92|203.95|202.45|375
1616259600000|2021-03-20 17:00:00|203.99|202.49|204.37|202.87|204.59|203.09|203.99|202.49|312
1616259900000|2021-03-20 17:05:00|204.38|202.88|204.31|202.81|204.47|202.97|204.26|202.76|233
1616260200000|2021-03-20 17:10:00|204.3|202.8|204.36|202.86|204.54|203.04|204.15|202.65|297
1616260500000|2021-03-20 17:15:00|204.35|202.85|204.61|203.11|204.69|203.19|204.35|202.85|218
1616260800000|2021-03-20 17:20:00|204.62|203.12|204.58|203.08|204.62|203.12|204.32|202.82|271
1616261100000|2021-03-20 17:25:00|204.59|203.09|204.3|202.8|204.78|203.28|204.15|202.65|255
1616261400000|2021-03-20 17:30:00|204.29|202.79|204.16|202.66|204.64|203.14|204.16|202.66|293
1616261700000|2021-03-20 17:35:00|204.17|202.67|204.58|203.08|204.62|203.12|204.17|202.67|248
1616262000000|2021-03-20 17:40:00|204.55|203.05|204.28|202.78|204.58|203.08|204.27|202.77|243
1616262300000|2021-03-20 17:45:00|204.27|202.77|204.33|202.83|204.49|202.99|204.26|202.76|160
1616262600000|2021-03-20 17:50:00|204.29|202.79|204.03|202.53|204.53|203.03|204.02|202.52|215
1616262900000|2021-03-20 17:55:00|204.02|202.52|204.13|202.63|204.26|202.76|204.02|202.52|254
1616263200000|2021-03-20 18:00:00|204.14|202.64|204.44|202.94|204.46|202.96|204.13|202.63|332
1616263500000|2021-03-20 18:05:00|204.45|202.95|204.61|203.11|204.61|203.11|204.34|202.84|292
1616263800000|2021-03-20 18:10:00|204.6|203.1|204.52|203.02|204.61|203.11|204.5|203|175
1616264100000|2021-03-20 18:15:00|204.51|203.01|204.39|202.89|204.6|203.1|204.31|202.81|251
1616264400000|2021-03-20 18:20:00|204.38|202.88|204.79|203.29|204.79|203.29|204.36|202.86|287
1616264700000|2021-03-20 18:25:00|204.8|203.3|204.6|203.1|204.8|203.3|204.58|203.08|250
1616265000000|2021-03-20 18:30:00|204.59|203.09|204.4|202.9|204.81|203.31|204.38|202.88|359
1616265300000|2021-03-20 18:35:00|204.41|202.91|204.35|202.85|204.49|202.99|204.34|202.84|215
1616265600000|2021-03-20 18:40:00|204.36|202.86|204.43|202.93|204.46|202.96|204.26|202.76|201
1616265900000|2021-03-20 18:45:00|204.42|202.92|204.24|202.74|204.57|203.07|204.22|202.72|234
1616266200000|2021-03-20 18:50:00|204.25|202.75|204.3|202.8|204.33|202.83|204.14|202.64|250
1616266500000|2021-03-20 18:55:00|204.29|202.79|204.09|202.59|204.29|202.79|204.03|202.53|246
1616266800000|2021-03-20 19:00:00|204.1|202.6|204.5|203|204.51|203.01|204.08|202.58|273
1616267100000|2021-03-20 19:05:00|204.51|203.01|204.65|203.15|204.78|203.28|204.49|202.99|195
1616267400000|2021-03-20 19:10:00|204.64|203.14|204.66|203.16|204.68|203.18|204.5|203|176
1616267700000|2021-03-20 19:15:00|204.63|203.13|204.22|202.72|204.63|203.13|204.15|202.65|199
1616268000000|2021-03-20 19:20:00|204.23|202.73|204.73|203.23|204.76|203.26|204.2|202.7|211
1616268300000|2021-03-20 19:25:00|204.74|203.24|204.52|203.02|204.78|203.28|204.38|202.88|195
1616268600000|2021-03-20 19:30:00|204.51|203.01|204.55|203.05|204.67|203.17|204.46|202.96|213
1616268900000|2021-03-20 19:35:00|204.54|203.04|204.39|202.89|204.55|203.05|204.34|202.84|176
1616269200000|2021-03-20 19:40:00|204.4|202.9|204.52|203.02|204.68|203.18|204.39|202.89|166
1616269500000|2021-03-20 19:45:00|204.53|203.03|204.27|202.77|204.63|203.13|204.26|202.76|186
1616269800000|2021-03-20 19:50:00|204.28|202.78|204.24|202.74|204.57|203.07|204.2|202.7|179
1616270100000|2021-03-20 19:55:00|204.23|202.73|204.27|202.77|204.3|202.8|204.03|202.53|224
1616270400000|2021-03-20 20:00:00|204.28|202.78|204.07|202.57|204.39|202.89|203.98|202.48|353
1616270700000|2021-03-20 20:05:00|204.08|202.58|203.87|202.37|204.1|202.6|203.78|202.28|441
1616271000000|2021-03-20 20:10:00|203.86|202.36|202.44|200.94|203.93|202.43|202.35|200.85|491
1616271300000|2021-03-20 20:15:00|202.43|200.93|203|201.5|203.12|201.62|202.43|200.93|388
1616271600000|2021-03-20 20:20:00|202.99|201.49|202|200.5|203.06|201.56|201.78|200.28|483
1616271900000|2021-03-20 20:25:00|202.01|200.51|202.03|200.53|202.3|200.8|201.93|200.43|558
1616272200000|2021-03-20 20:30:00|202.04|200.54|201.67|200.17|202.19|200.69|201.61|200.11|434
1616272500000|2021-03-20 20:35:00|201.66|200.16|201.54|200.04|202.24|200.74|201.54|200.04|366
1616272800000|2021-03-20 20:40:00|201.56|200.06|201.68|200.18|202.03|200.53|201.53|200.03|398
1616273100000|2021-03-20 20:45:00|201.71|200.21|202.06|200.56|202.08|200.58|201.47|199.97|314
1616273400000|2021-03-20 20:50:00|202.09|200.59|202.26|200.76|202.37|200.87|202.05|200.55|361
1616273700000|2021-03-20 20:55:00|202.25|200.75|202.11|200.61|202.27|200.77|201.88|200.38|251
1616274000000|2021-03-20 21:00:00|202.1|200.6|202.06|200.56|202.13|200.63|201.87|200.37|182
1616274300000|2021-03-20 21:05:00|202.07|200.57|202.1|200.6|202.12|200.62|202.05|200.55|96
1616274600000|2021-03-20 21:10:00|202.11|200.61|202.45|200.95|202.45|200.95|202.09|200.59|122
1616274900000|2021-03-20 21:15:00|202.44|200.94|202.55|201.05|202.61|201.11|202.44|200.94|120
1616275200000|2021-03-20 21:20:00|202.56|201.06|202.67|201.17|202.72|201.22|202.56|201.06|143
1616275500000|2021-03-20 21:25:00|202.66|201.16|202.85|201.35|202.85|201.35|202.65|201.15|131
1616275800000|2021-03-20 21:30:00|202.83|201.33|204.34|202.84|204.35|202.85|202.82|201.32|226
1616276100000|2021-03-20 21:35:00|204.33|202.83|203.48|201.98|204.33|202.83|203.36|201.86|265
1616276400000|2021-03-20 21:40:00|203.47|201.97|203.57|202.07|203.61|202.11|203.45|201.95|172
1616276700000|2021-03-20 21:45:00|203.58|202.08|203.48|201.98|203.58|202.08|203.41|201.91|166
1616277000000|2021-03-20 21:50:00|203.47|201.97|203.43|201.93|203.87|202.37|203.42|201.92|285
1616277300000|2021-03-20 21:55:00|203.42|201.92|203.06|201.56|203.42|201.92|203.02|201.52|194
1616277600000|2021-03-20 22:00:00|203.05|201.55|203.02|201.52|203.14|201.64|202.96|201.46|252
1616277900000|2021-03-20 22:05:00|203.03|201.53|203.2|201.7|203.5|202|202.98|201.48|221
1616278200000|2021-03-20 22:10:00|203.18|201.68|203.01|201.51|203.18|201.68|203|201.5|178
1616278500000|2021-03-20 22:15:00|203|201.5|202.96|201.46|203.07|201.57|202.91|201.41|179
1616278800000|2021-03-20 22:20:00|202.97|201.47|202.99|201.49|202.99|201.49|202.49|200.99|215
1616279100000|2021-03-20 22:25:00|202.96|201.46|203.35|201.85|203.37|201.87|202.91|201.41|314
1616279400000|2021-03-20 22:30:00|203.34|201.84|203.38|201.88|203.51|202.01|203.17|201.67|223
1616279700000|2021-03-20 22:35:00|203.37|201.87|203.06|201.56|203.44|201.94|202.99|201.49|278
1616280000000|2021-03-20 22:40:00|203.05|201.55|202.9|201.4|203.05|201.55|202.77|201.27|180
1616280300000|2021-03-20 22:45:00|202.91|201.41|202.43|200.93|202.91|201.41|202.31|200.81|195
1616280600000|2021-03-20 22:50:00|202.44|200.94|202.96|201.46|203.11|201.61|202.44|200.94|212
1616280900000|2021-03-20 22:55:00|202.97|201.47|202.73|201.23|203.3|201.8|202.73|201.23|270
1616281200000|2021-03-20 23:00:00|202.66|201.16|201.39|199.89|202.66|201.16|201.24|199.74|398
1616281500000|2021-03-20 23:05:00|201.41|199.91|201.58|200.08|201.63|200.13|201.27|199.77|380
1616281800000|2021-03-20 23:10:00|201.57|200.07|201.82|200.32|201.85|200.35|201.19|199.69|377
1616282100000|2021-03-20 23:15:00|201.83|200.33|202.26|200.76|202.28|200.78|201.62|200.12|332
1616282400000|2021-03-20 23:20:00|202.25|200.75|201.5|200|202.3|200.8|201.5|200|339
1616282700000|2021-03-20 23:25:00|201.51|200.01|201.32|199.82|201.72|200.22|201.3|199.8|337
1616283000000|2021-03-20 23:30:00|201.31|199.81|200.94|199.44|201.41|199.91|200.93|199.43|313
1616283300000|2021-03-20 23:35:00|200.93|199.43|201.5|200|201.69|200.19|200.93|199.43|316
1616283600000|2021-03-20 23:40:00|201.49|199.99|200.92|199.42|201.49|199.99|200.8|199.3|311
1616283900000|2021-03-20 23:45:00|200.91|199.41|201.21|199.71|201.25|199.75|200.76|199.26|272
1616284200000|2021-03-20 23:50:00|201.22|199.72|200.66|199.16|201.24|199.74|200.44|198.94|466
1616284500000|2021-03-20 23:55:00|200.65|199.15|200.83|199.33|200.84|199.34|200.39|198.89|410
1616284800000|2021-03-21 00:00:00|200.84|199.34|200.08|198.58|200.88|199.38|199.34|197.84|684
1616285100000|2021-03-21 00:05:00|200.09|198.59|201.72|200.22|201.97|200.47|200.08|198.58|619
1616285400000|2021-03-21 00:10:00|201.73|200.23|201.71|200.21|201.82|200.32|201.23|199.73|334
1616285700000|2021-03-21 00:15:00|201.7|200.2|202.51|201.01|202.61|201.11|201.65|200.15|435
1616286000000|2021-03-21 00:20:00|202.52|201.02|202.49|200.99|202.57|201.07|202.16|200.66|326
1616286300000|2021-03-21 00:25:00|202.48|200.98|202.23|200.73|202.52|201.02|202.16|200.66|305
1616286600000|2021-03-21 00:30:00|202.22|200.72|202.47|200.97|202.62|201.12|202.12|200.62|270
1616286900000|2021-03-21 00:35:00|202.46|200.96|202.25|200.75|202.46|200.96|202.14|200.64|262
1616287200000|2021-03-21 00:40:00|202.24|200.74|201.86|200.36|202.24|200.74|201.85|200.35|232
1616287500000|2021-03-21 00:45:00|201.87|200.37|201.81|200.31|202.21|200.71|201.79|200.29|281
1616287800000|2021-03-21 00:50:00|201.78|200.28|200.51|199.01|201.78|200.28|200.49|198.99|334
1616288100000|2021-03-21 00:55:00|200.52|199.02|200.47|198.97|200.52|199.02|200.18|198.68|286
1616288400000|2021-03-21 01:00:00|200.46|198.96|199.83|198.33|200.46|198.96|199.78|198.28|327
1616288700000|2021-03-21 01:05:00|199.82|198.32|200.18|198.68|200.24|198.74|199.71|198.21|314
1616289000000|2021-03-21 01:10:00|200.19|198.69|201.33|199.83|201.35|199.85|200.18|198.68|405
1616289300000|2021-03-21 01:15:00|201.32|199.82|201.53|200.03|201.61|200.11|201.16|199.66|327
1616289600000|2021-03-21 01:20:00|201.54|200.04|201.46|199.96|201.65|200.15|201.37|199.87|255
1616289900000|2021-03-21 01:25:00|201.45|199.95|201.56|200.06|201.65|200.15|201.15|199.65|262
1616290200000|2021-03-21 01:30:00|201.57|200.07|201.41|199.91|201.57|200.07|200.92|199.42|240
1616290500000|2021-03-21 01:35:00|201.4|199.9|201.24|199.74|201.5|200|201.1|199.6|232
1616290800000|2021-03-21 01:40:00|201.23|199.73|201.11|199.61|201.23|199.73|200.96|199.46|254
1616291100000|2021-03-21 01:45:00|201.12|199.62|200.79|199.29|201.14|199.64|200.75|199.25|198
1616291400000|2021-03-21 01:50:00|200.8|199.3|200.46|198.96|200.82|199.32|200.41|198.91|224
1616291700000|2021-03-21 01:55:00|200.47|198.97|200.78|199.28|200.82|199.32|200.37|198.87|245
1616292000000|2021-03-21 02:00:00|200.76|199.26|200.19|198.69|200.76|199.26|200.08|198.58|322
1616292300000|2021-03-21 02:05:00|200.18|198.68|200.05|198.55|200.3|198.8|200.05|198.55|315
1616292600000|2021-03-21 02:10:00|200.06|198.56|199.9|198.4|200.08|198.58|199.75|198.25|327
1616292900000|2021-03-21 02:15:00|199.91|198.41|200.09|198.59|200.23|198.73|199.87|198.37|289
1616293200000|2021-03-21 02:20:00|200.08|198.58|199.91|198.41|200.09|198.59|199.5|198|337
1616293500000|2021-03-21 02:25:00|199.9|198.4|199.31|197.81|199.93|198.43|198.99|197.49|444
1616293800000|2021-03-21 02:30:00|199.28|197.78|198.78|197.28|199.36|197.86|198.6|197.1|532
1616294100000|2021-03-21 02:35:00|198.8|197.3|198.71|197.21|199.24|197.74|198.7|197.2|372
1616294400000|2021-03-21 02:40:00|198.72|197.22|198.54|197.04|198.88|197.38|198.36|196.86|313
1616294700000|2021-03-21 02:45:00|198.52|197.02|198.01|196.51|198.9|197.4|197.92|196.42|336
1616295000000|2021-03-21 02:50:00|198|196.5|198.68|197.18|198.87|197.37|198|196.5|320
1616295300000|2021-03-21 02:55:00|198.69|197.19|198.84|197.34|199.12|197.62|198.68|197.18|254
1616295600000|2021-03-21 03:00:00|198.83|197.33|199.31|197.81|199.44|197.94|198.43|196.93|433
1616295900000|2021-03-21 03:05:00|199.3|197.8|199.41|197.91|199.51|198.01|199.23|197.73|260
1616296200000|2021-03-21 03:10:00|199.4|197.9|199.3|197.8|199.41|197.91|198.91|197.41|259
1616296500000|2021-03-21 03:15:00|199.29|197.79|198.89|197.39|199.49|197.99|198.83|197.33|274
1616296800000|2021-03-21 03:20:00|198.88|197.38|199.1|197.6|199.17|197.67|198.66|197.16|303
1616297100000|2021-03-21 03:25:00|199.09|197.59|199.55|198.05|199.63|198.13|199.08|197.58|264
1616297400000|2021-03-21 03:30:00|199.56|198.06|199.07|197.57|199.56|198.06|198.92|197.42|258
1616297700000|2021-03-21 03:35:00|199.08|197.58|199.35|197.85|199.35|197.85|198.64|197.14|278
1616298000000|2021-03-21 03:40:00|199.36|197.86|199.63|198.13|199.65|198.15|199.36|197.86|165
1616298300000|2021-03-21 03:45:00|199.64|198.14|199.76|198.26|199.76|198.26|199.43|197.93|268
1616298600000|2021-03-21 03:50:00|199.75|198.25|199.83|198.33|199.84|198.34|199.59|198.09|249
1616298900000|2021-03-21 03:55:00|199.84|198.34|199.9|198.4|200.01|198.51|199.78|198.28|214
1616299200000|2021-03-21 04:00:00|199.89|198.39|199.27|197.77|199.89|198.39|199.17|197.67|401
1616299500000|2021-03-21 04:05:00|199.28|197.78|199.39|197.89|199.52|198.02|198.98|197.48|327
1616299800000|2021-03-21 04:10:00|199.38|197.88|200.15|198.65|200.16|198.66|199.38|197.88|313
1616300100000|2021-03-21 04:15:00|200.14|198.64|199.52|198.02|200.14|198.64|199.52|198.02|239
1616300400000|2021-03-21 04:20:00|199.51|198.01|199.15|197.65|199.51|198.01|198.97|197.47|287
1616300700000|2021-03-21 04:25:00|199.16|197.66|198.63|197.13|199.19|197.69|198.63|197.13|391
1616301000000|2021-03-21 04:30:00|198.62|197.12|197.83|196.33|198.62|197.12|197.83|196.33|425
1616301300000|2021-03-21 04:35:00|197.84|196.34|197.11|195.61|198.01|196.51|196.87|195.37|423
1616301600000|2021-03-21 04:40:00|197.12|195.62|197.43|195.93|197.52|196.02|196.96|195.46|311
1616301900000|2021-03-21 04:45:00|197.44|195.94|197.03|195.53|197.71|196.21|197.01|195.51|384
1616302200000|2021-03-21 04:50:00|197.02|195.52|196.41|194.91|197.02|195.52|196.03|194.53|456
1616302500000|2021-03-21 04:55:00|196.42|194.92|195.99|194.49|196.96|195.46|195.69|194.19|532
1616302800000|2021-03-21 05:00:00|195.98|194.48|196.71|195.21|196.93|195.43|195.82|194.32|495
1616303100000|2021-03-21 05:05:00|196.69|195.19|196.93|195.43|197.27|195.77|196.53|195.03|396
1616303400000|2021-03-21 05:10:00|196.92|195.42|197.2|195.7|197.31|195.81|196.82|195.32|311
1616303700000|2021-03-21 05:15:00|197.21|195.71|197.21|195.71|197.48|195.98|197.18|195.68|269
1616304000000|2021-03-21 05:20:00|197.22|195.72|196.37|194.87|197.23|195.73|196.37|194.87|294
1616304300000|2021-03-21 05:25:00|196.38|194.88|196.56|195.06|196.73|195.23|196.35|194.85|314
1616304600000|2021-03-21 05:30:00|196.57|195.07|195.82|194.32|196.63|195.13|195.81|194.31|361
1616304900000|2021-03-21 05:35:00|195.81|194.31|195.34|193.84|196.11|194.61|195.33|193.83|367
1616305200000|2021-03-21 05:40:00|195.35|193.85|196.14|194.64|196.2|194.7|195.35|193.85|288
1616305500000|2021-03-21 05:45:00|196.13|194.63|196.59|195.09|196.79|195.29|196.03|194.53|343
1616305800000|2021-03-21 05:50:00|196.58|195.08|196.42|194.92|196.81|195.31|196.3|194.8|279
1616306100000|2021-03-21 05:55:00|196.43|194.93|196.64|195.14|196.88|195.38|196.33|194.83|280
1616306400000|2021-03-21 06:00:00|196.63|195.13|196.9|195.4|196.9|195.4|196.32|194.82|352
1616306700000|2021-03-21 06:05:00|196.91|195.41|196.89|195.39|197.07|195.57|196.7|195.2|300
1616307000000|2021-03-21 06:10:00|196.9|195.4|196.78|195.28|196.96|195.46|196.61|195.11|193
1616307300000|2021-03-21 06:15:00|196.77|195.27|195.96|194.46|196.78|195.28|195.96|194.46|320
1616307600000|2021-03-21 06:20:00|195.97|194.47|196.39|194.89|196.51|195.01|195.4|193.9|426
1616307900000|2021-03-21 06:25:00|196.38|194.88|197.48|195.98|197.51|196.01|196.38|194.88|418
1616308200000|2021-03-21 06:30:00|197.47|195.97|197.67|196.17|197.8|196.3|197.27|195.77|361
1616308500000|2021-03-21 06:35:00|197.66|196.16|197.47|195.97|197.71|196.21|197.36|195.86|327
1616308800000|2021-03-21 06:40:00|197.48|195.98|197.34|195.84|197.48|195.98|196.97|195.47|280
1616309100000|2021-03-21 06:45:00|197.32|195.82|197.32|195.82|197.44|195.94|197.18|195.68|237
1616309400000|2021-03-21 06:50:00|197.31|195.81|196.68|195.18|197.34|195.84|196.64|195.14|263
1616309700000|2021-03-21 06:55:00|196.66|195.16|196.38|194.88|196.73|195.23|196.35|194.85|287
1616310000000|2021-03-21 07:00:00|196.39|194.89|197.12|195.62|197.21|195.71|196.36|194.86|394
1616310300000|2021-03-21 07:05:00|197.13|195.63|197.21|195.71|197.4|195.9|196.88|195.38|311
1616310600000|2021-03-21 07:10:00|197.2|195.7|197.62|196.12|197.62|196.12|197.02|195.52|254
1616310900000|2021-03-21 07:15:00|197.61|196.11|197.33|195.83|197.61|196.11|197.32|195.82|271
1616311200000|2021-03-21 07:20:00|197.32|195.82|197.21|195.71|197.33|195.83|197.14|195.64|216
1616311500000|2021-03-21 07:25:00|197.22|195.72|197.36|195.86|197.43|195.93|197.17|195.67|197
1616311800000|2021-03-21 07:30:00|197.37|195.87|197.42|195.92|197.47|195.97|197.29|195.79|231
1616312100000|2021-03-21 07:35:00|197.41|195.91|196.97|195.47|197.41|195.91|196.97|195.47|294
1616312400000|2021-03-21 07:40:00|196.96|195.46|197.24|195.74|197.38|195.88|196.93|195.43|287
1616312700000|2021-03-21 07:45:00|197.25|195.75|196.68|195.18|197.26|195.76|196.68|195.18|235
1616313000000|2021-03-21 07:50:00|196.67|195.17|196.55|195.05|196.83|195.33|196.5|195|312
1616313300000|2021-03-21 07:55:00|196.54|195.04|196.88|195.38|196.98|195.48|196.51|195.01|294
1616313600000|2021-03-21 08:00:00|196.87|195.37|197.32|195.82|197.35|195.85|196.61|195.11|466
1616313900000|2021-03-21 08:05:00|197.33|195.83|197.33|195.83|197.66|196.16|197.32|195.82|360
1616314200000|2021-03-21 08:10:00|197.34|195.84|197.56|196.06|197.65|196.15|197.19|195.69|327
1616314500000|2021-03-21 08:15:00|197.57|196.07|197.55|196.05|197.7|196.2|197.4|195.9|299
1616314800000|2021-03-21 08:20:00|197.56|196.06|197.4|195.9|197.65|196.15|197.37|195.87|296
1616315100000|2021-03-21 08:25:00|197.39|195.89|197.42|195.92|197.43|195.93|197.02|195.52|345
1616315400000|2021-03-21 08:30:00|197.41|195.91|196.78|195.28|197.46|195.96|196.78|195.28|319
1616315700000|2021-03-21 08:35:00|196.79|195.29|196.82|195.32|196.9|195.4|196.66|195.16|280
1616316000000|2021-03-21 08:40:00|196.81|195.31|196.26|194.76|196.81|195.31|196.25|194.75|211
1616316300000|2021-03-21 08:45:00|196.24|194.74|196.64|195.14|196.99|195.49|196.24|194.74|312
1616316600000|2021-03-21 08:50:00|196.63|195.13|196.68|195.18|197.09|195.59|196.56|195.06|360
1616316900000|2021-03-21 08:55:00|196.66|195.16|197.27|195.77|197.34|195.84|196.47|194.97|429
1616317200000|2021-03-21 09:00:00|197.26|195.76|197.38|195.88|197.46|195.96|196.92|195.42|372
1616317500000|2021-03-21 09:05:00|197.39|195.89|197.8|196.3|197.99|196.49|197.3|195.8|395
1616317800000|2021-03-21 09:10:00|197.81|196.31|197.44|195.94|197.88|196.38|197.43|195.93|259
1616318100000|2021-03-21 09:15:00|197.43|195.93|197.1|195.6|197.65|196.15|197.08|195.58|290
1616318400000|2021-03-21 09:20:00|197.11|195.61|197.09|195.59|197.32|195.82|197.05|195.55|213
1616318700000|2021-03-21 09:25:00|197.1|195.6|196.73|195.23|197.12|195.62|196.73|195.23|233
1616319000000|2021-03-21 09:30:00|196.72|195.22|196.81|195.31|196.87|195.37|196.56|195.06|300
1616319300000|2021-03-21 09:35:00|196.82|195.32|196.76|195.26|197.25|195.75|196.76|195.26|273
1616319600000|2021-03-21 09:40:00|196.77|195.27|194.74|193.24|196.84|195.34|193.3|191.8|675
1616319900000|2021-03-21 09:45:00|194.73|193.23|195.02|193.52|195.22|193.72|194.25|192.75|665
1616320200000|2021-03-21 09:50:00|195|193.5|195.2|193.7|195.45|193.95|194.82|193.32|584
1616320500000|2021-03-21 09:55:00|195.21|193.71|194.69|193.19|195.52|194.02|194.36|192.86|658
1616320800000|2021-03-21 10:00:00|194.67|193.17|194.98|193.48|194.99|193.49|194.12|192.62|626
1616321100000|2021-03-21 10:05:00|195|193.5|195.49|193.99|195.5|194|194.94|193.44|442
1616321400000|2021-03-21 10:10:00|195.5|194|195.58|194.08|195.58|194.08|195.25|193.75|377
1616321700000|2021-03-21 10:15:00|195.57|194.07|195.74|194.24|195.85|194.35|195.37|193.87|366
1616322000000|2021-03-21 10:20:00|195.73|194.23|195.81|194.31|195.92|194.42|195.61|194.11|323
1616322300000|2021-03-21 10:25:00|195.8|194.3|195.5|194|195.8|194.3|195.4|193.9|387
1616322600000|2021-03-21 10:30:00|195.49|193.99|194.96|193.46|195.5|194|194.88|193.38|376
1616322900000|2021-03-21 10:35:00|194.95|193.45|194.61|193.11|194.98|193.48|194.6|193.1|282
1616323200000|2021-03-21 10:40:00|194.68|193.18|194.86|193.36|194.9|193.4|194.58|193.08|279
1616323500000|2021-03-21 10:45:00|194.88|193.38|195.18|193.68|195.22|193.72|194.78|193.28|316
1616323800000|2021-03-21 10:50:00|195.17|193.67|194.91|193.41|195.21|193.71|194.87|193.37|270
1616324100000|2021-03-21 10:55:00|194.92|193.42|194.87|193.37|195.01|193.51|194.82|193.32|245
1616324400000|2021-03-21 11:00:00|194.86|193.36|194.55|193.05|194.88|193.38|194.33|192.83|371
1616324700000|2021-03-21 11:05:00|194.56|193.06|194.47|192.97|194.56|193.06|194.34|192.84|233
1616325000000|2021-03-21 11:10:00|194.46|192.96|193.99|192.49|194.46|192.96|193.97|192.47|219
1616325300000|2021-03-21 11:15:00|193.98|192.48|194|192.5|194|192.5|193.66|192.16|262
1616325600000|2021-03-21 11:20:00|194.03|192.53|194.83|193.33|194.91|193.41|194.03|192.53|391
1616325900000|2021-03-21 11:25:00|194.82|193.32|194.56|193.06|194.82|193.32|194.29|192.79|256
1616326200000|2021-03-21 11:30:00|194.55|193.05|195.21|193.71|195.3|193.8|194.45|192.95|324
1616326500000|2021-03-21 11:35:00|195.22|193.72|194.88|193.38|195.48|193.98|194.85|193.35|362
1616326800000|2021-03-21 11:40:00|194.89|193.39|194.68|193.18|195.01|193.51|194.67|193.17|213
1616327100000|2021-03-21 11:45:00|194.67|193.17|194.74|193.24|194.74|193.24|194.31|192.81|275
1616327400000|2021-03-21 11:50:00|194.76|193.26|195.11|193.61|195.19|193.69|194.61|193.11|253
1616327700000|2021-03-21 11:55:00|195.12|193.62|195.06|193.56|195.27|193.77|194.98|193.48|237
1616328000000|2021-03-21 12:00:00|195.07|193.57|194.15|192.65|195.08|193.58|194.14|192.64|410
1616328300000|2021-03-21 12:05:00|194.16|192.66|194.16|192.66|194.56|193.06|194.15|192.65|294
1616328600000|2021-03-21 12:10:00|194.17|192.67|193.8|192.3|194.18|192.68|193.38|191.88|388
1616328900000|2021-03-21 12:15:00|193.79|192.29|194|192.5|194.27|192.77|193.68|192.18|404
1616329200000|2021-03-21 12:20:00|194.01|192.51|193.39|191.89|194.11|192.61|193.19|191.69|413
1616329500000|2021-03-21 12:25:00|193.38|191.88|193.28|191.78|193.47|191.97|193.17|191.67|368
1616329800000|2021-03-21 12:30:00|193.29|191.79|194.16|192.66|194.16|192.66|193.28|191.78|280
1616330100000|2021-03-21 12:35:00|194.15|192.65|194.58|193.08|194.58|193.08|193.97|192.47|288
1616330400000|2021-03-21 12:40:00|194.57|193.07|194.44|192.94|194.76|193.26|194.26|192.76|334
1616330700000|2021-03-21 12:45:00|194.45|192.95|194.8|193.3|194.8|193.3|194.43|192.93|299
1616331000000|2021-03-21 12:50:00|194.79|193.29|194.68|193.18|194.9|193.4|194.5|193|344
1616331300000|2021-03-21 12:55:00|194.69|193.19|194.57|193.07|194.69|193.19|194.47|192.97|229
1616331600000|2021-03-21 13:00:00|194.55|193.05|195.57|194.07|195.66|194.16|194.55|193.05|503
1616331900000|2021-03-21 13:05:00|195.56|194.06|196.27|194.77|196.27|194.77|195.37|193.87|399
1616332200000|2021-03-21 13:10:00|196.22|194.72|196.09|194.59|196.33|194.83|196.09|194.59|322
1616332500000|2021-03-21 13:15:00|196.1|194.6|196.69|195.19|196.7|195.2|196.08|194.58|416
1616332800000|2021-03-21 13:20:00|196.7|195.2|196.69|195.19|197|195.5|196.52|195.02|425
1616333100000|2021-03-21 13:25:00|196.68|195.18|196.7|195.2|196.92|195.42|196.51|195.01|469
1616333400000|2021-03-21 13:30:00|196.69|195.19|196.63|195.13|196.97|195.47|196.57|195.07|390
1616333700000|2021-03-21 13:35:00|196.65|195.15|196.6|195.1|196.92|195.42|196.53|195.03|307
1616334000000|2021-03-21 13:40:00|196.59|195.09|196.84|195.34|196.84|195.34|196.43|194.93|281
1616334300000|2021-03-21 13:45:00|196.83|195.33|196.76|195.26|197.02|195.52|196.7|195.2|308
1616334600000|2021-03-21 13:50:00|196.75|195.25|196.98|195.48|197.04|195.54|196.74|195.24|213
1616334900000|2021-03-21 13:55:00|196.97|195.47|196.87|195.37|196.97|195.47|196.59|195.09|242
1616335200000|2021-03-21 14:00:00|196.86|195.36|196.86|195.36|197|195.5|196.84|195.34|174
1616335500000|2021-03-21 14:05:00|196.88|195.38|196.99|195.49|197.06|195.56|196.82|195.32|193
1616335800000|2021-03-21 14:10:00|196.98|195.48|196.93|195.43|197.13|195.63|196.9|195.4|209
1616336100000|2021-03-21 14:15:00|196.92|195.42|196.78|195.28|197.06|195.56|196.78|195.28|299
1616336400000|2021-03-21 14:20:00|196.79|195.29|196.63|195.13|196.88|195.38|196.61|195.11|258
1616336700000|2021-03-21 14:25:00|196.64|195.14|196.68|195.18|196.79|195.29|196.62|195.12|235
1616337000000|2021-03-21 14:30:00|196.69|195.19|196.88|195.38|196.91|195.41|196.69|195.19|231
1616337300000|2021-03-21 14:35:00|196.89|195.39|196.81|195.31|196.9|195.4|196.71|195.21|160
1616337600000|2021-03-21 14:40:00|196.8|195.3|196.83|195.33|197.04|195.54|196.8|195.3|245
1616337900000|2021-03-21 14:45:00|196.84|195.34|197.02|195.52|197.03|195.53|196.82|195.32|240
1616338200000|2021-03-21 14:50:00|197.01|195.51|196.83|195.33|197.01|195.51|196.77|195.27|224
1616338500000|2021-03-21 14:55:00|196.82|195.32|196.89|195.39|197|195.5|196.81|195.31|257
1616338800000|2021-03-21 15:00:00|196.88|195.38|197.09|195.59|197.11|195.61|196.86|195.36|254
1616339100000|2021-03-21 15:05:00|197.08|195.58|197.2|195.7|197.36|195.86|196.99|195.49|325
1616339400000|2021-03-21 15:10:00|197.19|195.69|197.68|196.18|197.68|196.18|197.17|195.67|288
1616339700000|2021-03-21 15:15:00|197.69|196.19|197.55|196.05|197.76|196.26|197.48|195.98|327
1616340000000|2021-03-21 15:20:00|197.54|196.04|197.29|195.79|197.58|196.08|197.26|195.76|235
1616340300000|2021-03-21 15:25:00|197.28|195.78|196.87|195.37|197.28|195.78|196.61|195.11|290
1616340600000|2021-03-21 15:30:00|196.86|195.36|196.99|195.49|197.06|195.56|196.79|195.29|332
1616340900000|2021-03-21 15:35:00|196.98|195.48|196.9|195.4|197.09|195.59|196.78|195.28|293
1616341200000|2021-03-21 15:40:00|196.89|195.39|196.95|195.45|197.1|195.6|196.88|195.38|283
1616341500000|2021-03-21 15:45:00|196.96|195.46|196.88|195.38|197|195.5|196.85|195.35|274
1616341800000|2021-03-21 15:50:00|196.89|195.39|196.41|194.91|196.91|195.41|196.35|194.85|377
1616342100000|2021-03-21 15:55:00|196.4|194.9|196.41|194.91|196.61|195.11|196.34|194.84|296
1616342400000|2021-03-21 16:00:00|196.4|194.9|195.55|194.05|196.4|194.9|194.97|193.47|574
1616342700000|2021-03-21 16:05:00|195.56|194.06|195.98|194.48|196.18|194.68|195.55|194.05|439
1616343000000|2021-03-21 16:10:00|195.99|194.49|196.85|195.35|196.86|195.36|195.84|194.34|339
1616343300000|2021-03-21 16:15:00|196.84|195.34|197.78|196.28|197.78|196.28|196.54|195.04|392
1616343600000|2021-03-21 16:20:00|197.77|196.27|197.09|195.59|197.78|196.28|197.08|195.58|311
1616343900000|2021-03-21 16:25:00|197.08|195.58|196.78|195.28|197.27|195.77|196.75|195.25|272
1616344200000|2021-03-21 16:30:00|196.79|195.29|196.24|194.74|196.89|195.39|196.23|194.73|251
1616344500000|2021-03-21 16:35:00|196.25|194.75|196.41|194.91|196.45|194.95|195.85|194.35|364
1616344800000|2021-03-21 16:40:00|196.4|194.9|196.27|194.77|196.42|194.92|196.04|194.54|225
1616345100000|2021-03-21 16:45:00|196.26|194.76|196.35|194.85|196.66|195.16|196.25|194.75|249
1616345400000|2021-03-21 16:50:00|196.34|194.84|196.6|195.1|196.62|195.12|196.34|194.84|246
1616345700000|2021-03-21 16:55:00|196.61|195.11|196.65|195.15|196.76|195.26|196.57|195.07|224
1616346000000|2021-03-21 17:00:00|196.64|195.14|196.38|194.88|197|195.5|196.38|194.88|294
1616346300000|2021-03-21 17:05:00|196.39|194.89|196.22|194.72|196.53|195.03|196.22|194.72|228
1616346600000|2021-03-21 17:10:00|196.21|194.71|196.17|194.67|196.36|194.86|195.98|194.48|285
1616346900000|2021-03-21 17:15:00|196.18|194.68|196.61|195.11|196.61|195.11|196|194.5|304
1616347200000|2021-03-21 17:20:00|196.6|195.1|197.43|195.93|197.45|195.95|196.59|195.09|382
1616347500000|2021-03-21 17:25:00|197.47|195.97|197.23|195.73|197.62|196.12|197.23|195.73|243
1616347800000|2021-03-21 17:30:00|197.24|195.74|197.35|195.85|197.44|195.94|197.09|195.59|300
1616348100000|2021-03-21 17:35:00|197.34|195.84|197.56|196.06|197.56|196.06|197.24|195.74|238
1616348400000|2021-03-21 17:40:00|197.55|196.05|197.4|195.9|197.56|196.06|197.28|195.78|227
1616348700000|2021-03-21 17:45:00|197.41|195.91|197.36|195.86|197.41|195.91|197.26|195.76|175
1616349000000|2021-03-21 17:50:00|197.37|195.87|197.31|195.81|197.42|195.92|197.16|195.66|245
1616349300000|2021-03-21 17:55:00|197.32|195.82|197.42|195.92|197.51|196.01|197.29|195.79|248
1616349600000|2021-03-21 18:00:00|197.43|195.93|197.41|195.91|197.72|196.22|197.38|195.88|374
1616349900000|2021-03-21 18:05:00|197.4|195.9|197.65|196.15|197.73|196.23|197.34|195.84|264
1616350200000|2021-03-21 18:10:00|197.64|196.14|197.3|195.8|197.64|196.14|197.29|195.79|220
1616350500000|2021-03-21 18:15:00|197.31|195.81|197.57|196.07|197.69|196.19|197.31|195.81|224
1616350800000|2021-03-21 18:20:00|197.58|196.08|197.47|195.97|197.69|196.19|197.41|195.91|230
1616351100000|2021-03-21 18:25:00|197.48|195.98|197.59|196.09|197.71|196.21|197.48|195.98|167
1616351400000|2021-03-21 18:30:00|197.57|196.07|197.57|196.07|197.66|196.16|197.28|195.78|215
1616351700000|2021-03-21 18:35:00|197.56|196.06|197.65|196.15|197.7|196.2|197.46|195.96|219
1616352000000|2021-03-21 18:40:00|197.63|196.13|197.68|196.18|197.73|196.23|197.5|196|215
1616352300000|2021-03-21 18:45:00|197.67|196.17|197.76|196.26|198|196.5|197.56|196.06|273
1616352600000|2021-03-21 18:50:00|197.77|196.27|197.96|196.46|197.98|196.48|197.72|196.22|201
1616352900000|2021-03-21 18:55:00|197.97|196.47|197.85|196.35|198.09|196.59|197.83|196.33|236
1616353200000|2021-03-21 19:00:00|197.81|196.31|198.06|196.56|198.26|196.76|197.81|196.31|327
1616353500000|2021-03-21 19:05:00|198.04|196.54|197.93|196.43|198.26|196.76|197.93|196.43|238
1616353800000|2021-03-21 19:10:00|197.88|196.38|197.68|196.18|197.99|196.49|197.66|196.16|213
1616354100000|2021-03-21 19:15:00|197.67|196.17|197.88|196.38|197.89|196.39|197.67|196.17|219
1616354400000|2021-03-21 19:20:00|197.87|196.37|197.6|196.1|197.88|196.38|197.42|195.92|287
1616354700000|2021-03-21 19:25:00|197.59|196.09|197.33|195.83|197.64|196.14|197.3|195.8|244
1616355000000|2021-03-21 19:30:00|197.34|195.84|197.58|196.08|197.6|196.1|197.28|195.78|267
1616355300000|2021-03-21 19:35:00|197.62|196.12|197.39|195.89|197.65|196.15|197.35|195.85|200
1616355600000|2021-03-21 19:40:00|197.4|195.9|197.36|195.86|197.45|195.95|197.26|195.76|270
1616355900000|2021-03-21 19:45:00|197.35|195.85|197.6|196.1|197.65|196.15|197.34|195.84|268
1616356200000|2021-03-21 19:50:00|197.59|196.09|197.69|196.19|197.75|196.25|197.52|196.02|206
1616356500000|2021-03-21 19:55:00|197.7|196.2|197.6|196.1|197.72|196.22|197.56|196.06|181
1616356800000|2021-03-21 20:00:00|197.63|196.13|198.13|196.63|198.14|196.64|197.63|196.13|319
1616357100000|2021-03-21 20:05:00|198.12|196.62|198.02|196.52|198.17|196.67|197.91|196.41|185
1616357400000|2021-03-21 20:10:00|198.04|196.54|198.2|196.7|198.24|196.74|197.96|196.46|176
1616357700000|2021-03-21 20:15:00|198.21|196.71|198.34|196.84|198.35|196.85|198.08|196.58|343
1616358000000|2021-03-21 20:20:00|198.33|196.83|198.5|197|198.54|197.04|198.3|196.8|238
1616358300000|2021-03-21 20:25:00|198.48|196.98|198.32|196.82|198.48|196.98|198.24|196.74|178
1616358600000|2021-03-21 20:30:00|198.33|196.83|198.53|197.03|198.54|197.04|198.32|196.82|183
1616358900000|2021-03-21 20:35:00|198.52|197.02|198.43|196.93|198.56|197.06|198.37|196.87|149
1616359200000|2021-03-21 20:40:00|198.42|196.92|198.34|196.84|198.52|197.02|198.26|196.76|289
1616359500000|2021-03-21 20:45:00|198.33|196.83|198.44|196.94|198.6|197.1|198.33|196.83|213
1616359800000|2021-03-21 20:50:00|198.43|196.93|199.03|196.53|199.08|197.03|198.43|196.46|112
1616360100000|2021-03-21 20:55:00|199.04|196.54|199.29|196.79|199.38|196.88|199.04|196.54|149
1616360400000|2021-03-21 21:00:00|199.3|196.8|199.32|196.82|199.37|196.87|199.23|196.73|260
1616360700000|2021-03-21 21:05:00|199.33|196.83|199.27|196.77|199.33|196.83|199.24|196.74|79
1616361000000|2021-03-21 21:10:00|199.26|196.76|198.76|196.26|199.27|196.77|198.74|196.24|187
1616361300000|2021-03-21 21:15:00|198.77|196.27|198.74|196.24|198.8|196.3|198.74|196.24|85
1616361600000|2021-03-21 21:20:00|198.75|196.25|198.8|196.3|198.84|196.34|198.71|196.21|101
1616361900000|2021-03-21 21:25:00|198.79|196.29|198.85|196.35|198.89|196.39|198.79|196.29|93
1616362200000|2021-03-21 21:30:00|198.84|196.34|198.81|196.31|198.84|196.34|198.43|195.93|194
1616362500000|2021-03-21 21:35:00|198.8|196.3|199.03|196.53|199.04|196.54|198.8|196.3|90
1616362800000|2021-03-21 21:40:00|199.04|196.54|198.94|196.44|199.3|196.8|198.94|196.44|149
1616363100000|2021-03-21 21:45:00|198.93|196.43|199.16|196.66|199.16|196.66|198.88|196.38|144
1616363400000|2021-03-21 21:50:00|199.17|196.67|199.16|196.66|199.27|196.77|199.15|196.65|122
1616363700000|2021-03-21 21:55:00|199.17|196.67|198.8|197.3|199.29|197.31|198.73|196.67|122
1616364000000|2021-03-21 22:00:00|198.79|197.29|198.43|196.93|198.8|197.3|198.42|196.92|167
1616364300000|2021-03-21 22:05:00|198.44|196.94|198.13|196.63|198.46|196.96|198.01|196.51|274
1616364600000|2021-03-21 22:10:00|198.12|196.62|198.23|196.73|198.29|196.79|198.02|196.52|229
1616364900000|2021-03-21 22:15:00|198.24|196.74|197.67|196.17|198.28|196.78|197.6|196.1|215
1616365200000|2021-03-21 22:20:00|197.66|196.16|198.01|196.51|198.11|196.61|197.65|196.15|200
1616365500000|2021-03-21 22:25:00|198|196.5|198.1|196.6|198.12|196.62|197.89|196.39|160
1616365800000|2021-03-21 22:30:00|198.12|196.62|198.18|196.68|198.31|196.81|198.1|196.6|194
1616366100000|2021-03-21 22:35:00|198.19|196.69|197.72|196.22|198.19|196.69|197.72|196.22|206
1616366400000|2021-03-21 22:40:00|197.73|196.23|197.8|196.3|197.93|196.43|197.59|196.09|173
1616366700000|2021-03-21 22:45:00|197.81|196.31|197.7|196.2|197.85|196.35|197.58|196.08|168
1616367000000|2021-03-21 22:50:00|197.71|196.21|197.38|195.88|197.79|196.29|197.37|195.87|163
1616367300000|2021-03-21 22:55:00|197.37|195.87|197.23|195.73|197.5|196|197.14|195.64|205
1616367600000|2021-03-21 23:00:00|197.22|195.72|197.3|195.8|197.56|196.06|197.18|195.68|243
1616367900000|2021-03-21 23:05:00|197.32|195.82|196.81|195.31|197.36|195.86|196.79|195.29|339
1616368200000|2021-03-21 23:10:00|196.82|195.32|195.94|194.44|196.82|195.32|195.91|194.41|417
1616368500000|2021-03-21 23:15:00|195.95|194.45|196.33|194.83|196.46|194.96|195.95|194.45|363
1616368800000|2021-03-21 23:20:00|196.34|194.84|196.52|195.02|196.53|195.03|196.23|194.73|285
1616369100000|2021-03-21 23:25:00|196.51|195.01|196.31|194.81|196.54|195.04|196.12|194.62|289
1616369400000|2021-03-21 23:30:00|196.29|194.79|196.51|195.01|196.53|195.03|196.14|194.64|334
1616369700000|2021-03-21 23:35:00|196.5|195|196.77|195.27|196.81|195.31|196.29|194.79|310
1616370000000|2021-03-21 23:40:00|196.76|195.26|196.59|195.09|196.78|195.28|196.03|194.53|480
1616370300000|2021-03-21 23:45:00|196.58|195.08|196.4|194.9|196.76|195.26|196.1|194.6|422
1616370600000|2021-03-21 23:50:00|196.41|194.91|196.69|195.19|196.74|195.24|196.28|194.78|283
1616370900000|2021-03-21 23:55:00|196.71|195.21|196.2|194.7|196.72|195.22|196.18|194.68|335
1616371200000|2021-03-22 00:00:00|196.19|194.69|195.92|194.42|196.64|195.14|195.88|194.38|377
1616371500000|2021-03-22 00:05:00|195.94|194.44|195.06|193.56|196.08|194.58|195.06|193.56|394
1616371800000|2021-03-22 00:10:00|195.05|193.55|195.84|194.34|195.95|194.45|195.03|193.53|334
1616372100000|2021-03-22 00:15:00|195.82|194.32|195.52|194.02|195.84|194.34|195.17|193.67|388
1616372400000|2021-03-22 00:20:00|195.51|194.01|194.92|193.42|195.6|194.1|194.84|193.34|339
1616372700000|2021-03-22 00:25:00|194.91|193.41|194.66|193.16|195.02|193.52|194.66|193.16|360
1616373000000|2021-03-22 00:30:00|194.67|193.17|194.82|193.32|195.32|193.82|194.66|193.16|416
1616373300000|2021-03-22 00:35:00|194.84|193.34|193.9|192.4|194.88|193.38|193.9|192.4|387
1616373600000|2021-03-22 00:40:00|193.89|192.39|193.66|192.16|194.16|192.66|193.66|192.16|574
1616373900000|2021-03-22 00:45:00|193.67|192.17|193.63|192.13|194.24|192.74|193.61|192.11|461
1616374200000|2021-03-22 00:50:00|193.62|192.12|192.96|191.46|193.73|192.23|192.43|190.93|502
1616374500000|2021-03-22 00:55:00|192.95|191.45|193.07|191.57|193.28|191.78|192.81|191.31|454
1616374800000|2021-03-22 01:00:00|193.06|191.56|192.5|191|193.06|191.56|192.48|190.98|476
1616375100000|2021-03-22 01:05:00|192.51|191.01|192.78|191.28|193.06|191.56|192.29|190.79|436
1616375400000|2021-03-22 01:10:00|192.79|191.29|193.07|191.57|193.35|191.85|192.72|191.22|445
1616375700000|2021-03-22 01:15:00|193.01|191.51|191.04|189.54|193.27|191.77|190.92|189.42|583
1616376000000|2021-03-22 01:20:00|191.07|189.57|191.7|190.2|192.29|190.79|190.9|189.4|618
1616376300000|2021-03-22 01:25:00|191.69|190.19|191.69|190.19|191.88|190.38|191.44|189.94|453
1616376600000|2021-03-22 01:30:00|191.7|190.2|191.98|190.48|192.19|190.69|191.23|189.73|409
1616376900000|2021-03-22 01:35:00|191.99|190.49|191.66|190.16|192.07|190.57|191.51|190.01|417
1616377200000|2021-03-22 01:40:00|191.67|190.17|191.82|190.32|191.97|190.47|191.61|190.11|359
1616377500000|2021-03-22 01:45:00|191.83|190.33|192.37|190.87|192.53|191.03|191.81|190.31|374
1616377800000|2021-03-22 01:50:00|192.38|190.88|192.09|190.59|192.54|191.04|192.05|190.55|359
1616378100000|2021-03-22 01:55:00|192.1|190.6|192.73|191.23|192.74|191.24|192.1|190.6|386
1616378400000|2021-03-22 02:00:00|192.72|191.22|192.39|190.89|192.76|191.26|192.14|190.64|496
1616378700000|2021-03-22 02:05:00|192.4|190.9|192.6|191.1|192.72|191.22|192.08|190.58|408
1616379000000|2021-03-22 02:10:00|192.59|191.09|193.02|191.52|193.28|191.78|192.47|190.97|387
1616379300000|2021-03-22 02:15:00|193.01|191.51|193.84|192.34|193.89|192.39|192.99|191.49|425
1616379600000|2021-03-22 02:20:00|193.85|192.35|193.68|192.18|193.92|192.42|193.61|192.11|365
1616379900000|2021-03-22 02:25:00|193.69|192.19|193.68|192.18|193.77|192.27|193.58|192.08|269
1616380200000|2021-03-22 02:30:00|193.67|192.17|193.83|192.33|193.83|192.33|193.48|191.98|320
1616380500000|2021-03-22 02:35:00|193.85|192.35|193.78|192.28|194|192.5|193.73|192.23|297
1616380800000|2021-03-22 02:40:00|193.77|192.27|193.75|192.25|193.83|192.33|193.5|192|262
1616381100000|2021-03-22 02:45:00|193.76|192.26|193.64|192.14|193.84|192.34|193.35|191.85|324
1616381400000|2021-03-22 02:50:00|193.65|192.15|193.68|192.18|193.78|192.28|193.49|191.99|342
1616381700000|2021-03-22 02:55:00|193.67|192.17|193.7|192.2|193.72|192.22|193.48|191.98|284
1616382000000|2021-03-22 03:00:00|193.69|192.19|193.65|192.15|193.72|192.22|193.54|192.04|264
1616382300000|2021-03-22 03:05:00|193.66|192.16|194.11|192.61|194.14|192.64|193.6|192.1|378
1616382600000|2021-03-22 03:10:00|194.1|192.6|194.57|193.07|194.57|193.07|194.06|192.56|320
1616382900000|2021-03-22 03:15:00|194.56|193.06|195.29|193.79|195.39|193.89|194.37|192.87|486
1616383200000|2021-03-22 03:20:00|195.24|193.74|195.3|193.8|195.72|194.22|195.03|193.53|458
1616383500000|2021-03-22 03:25:00|195.29|193.79|194.87|193.37|195.31|193.81|194.84|193.34|266
1616383800000|2021-03-22 03:30:00|194.88|193.38|195.2|193.7|195.26|193.76|194.88|193.38|328
1616384100000|2021-03-22 03:35:00|195.21|193.71|194.94|193.44|195.26|193.76|194.94|193.44|273
1616384400000|2021-03-22 03:40:00|194.93|193.43|195.11|193.61|195.28|193.78|194.93|193.43|280
1616384700000|2021-03-22 03:45:00|195.13|193.63|194.85|193.35|195.22|193.72|194.84|193.34|325
1616385000000|2021-03-22 03:50:00|194.86|193.36|195.56|194.06|195.56|194.06|194.86|193.36|335
1616385300000|2021-03-22 03:55:00|195.58|194.08|195.41|193.91|195.63|194.13|195.39|193.89|331
1616385600000|2021-03-22 04:00:00|195.4|193.9|195.43|193.93|195.82|194.32|195.34|193.84|453
1616385900000|2021-03-22 04:05:00|195.42|193.92|195.87|194.37|195.91|194.41|195.38|193.88|253
1616386200000|2021-03-22 04:10:00|195.88|194.38|195.85|194.35|195.95|194.45|195.63|194.13|345
1616386500000|2021-03-22 04:15:00|195.86|194.36|196.06|194.56|196.1|194.6|195.85|194.35|286
1616386800000|2021-03-22 04:20:00|196.09|194.59|196.1|194.6|196.18|194.68|195.91|194.41|333
1616387100000|2021-03-22 04:25:00|196.09|194.59|195.96|194.46|196.19|194.69|195.89|194.39|261
1616387400000|2021-03-22 04:30:00|195.97|194.47|195.81|194.31|196.11|194.61|195.76|194.26|308
1616387700000|2021-03-22 04:35:00|195.82|194.32|195.74|194.24|195.94|194.44|195.68|194.18|246
1616388000000|2021-03-22 04:40:00|195.73|194.23|195.53|194.03|195.8|194.3|195.53|194.03|211
1616388300000|2021-03-22 04:45:00|195.54|194.04|195.2|193.7|195.58|194.08|195.18|193.68|335
1616388600000|2021-03-22 04:50:00|195.19|193.69|195.27|193.77|195.35|193.85|195.18|193.68|216
1616388900000|2021-03-22 04:55:00|195.26|193.76|195.63|194.13|195.63|194.13|195.24|193.74|153
1616389200000|2021-03-22 05:00:00|195.64|194.14|195.25|193.75|195.65|194.15|195.25|193.75|256
1616389500000|2021-03-22 05:05:00|195.26|193.76|195.06|193.56|195.28|193.78|194.95|193.45|272
1616389800000|2021-03-22 05:10:00|195.05|193.55|195.26|193.76|195.29|193.79|195.01|193.51|233
1616390100000|2021-03-22 05:15:00|195.25|193.75|195.13|193.63|195.29|193.79|195|193.5|253
1616390400000|2021-03-22 05:20:00|195.12|193.62|194.59|193.09|195.14|193.64|194.51|193.01|248
1616390700000|2021-03-22 05:25:00|194.58|193.08|194.42|192.92|194.74|193.24|194.38|192.88|333
1616391000000|2021-03-22 05:30:00|194.41|192.91|194.68|193.18|194.69|193.19|194.34|192.84|227
1616391300000|2021-03-22 05:35:00|194.69|193.19|194.91|193.41|194.94|193.44|194.68|193.18|276
1616391600000|2021-03-22 05:40:00|194.9|193.4|194.76|193.26|194.95|193.45|194.59|193.09|272
1616391900000|2021-03-22 05:45:00|194.77|193.27|195.14|193.64|195.23|193.73|194.69|193.19|289
1616392200000|2021-03-22 05:50:00|195.13|193.63|195.61|194.11|195.73|194.23|195.12|193.62|339
1616392500000|2021-03-22 05:55:00|195.58|194.08|195.4|193.9|195.58|194.08|195.34|193.84|289
1616392800000|2021-03-22 06:00:00|195.39|193.89|196.41|194.91|196.49|194.99|195.39|193.89|327
1616393100000|2021-03-22 06:05:00|196.4|194.9|196.68|195.18|196.98|195.48|196.38|194.88|334
1616393400000|2021-03-22 06:10:00|196.69|195.19|196.34|194.84|196.69|195.19|196.33|194.83|289
1616393700000|2021-03-22 06:15:00|196.35|194.85|196.11|194.61|196.51|195.01|196.09|194.59|300
1616394000000|2021-03-22 06:20:00|196.1|194.6|196.06|194.56|196.17|194.67|195.97|194.47|329
1616394300000|2021-03-22 06:25:00|196.07|194.57|196.18|194.68|196.28|194.78|196.06|194.56|311
1616394600000|2021-03-22 06:30:00|196.17|194.67|195.84|194.34|196.27|194.77|195.79|194.29|293
1616394900000|2021-03-22 06:35:00|195.85|194.35|195.94|194.44|196.01|194.51|195.78|194.28|285
1616395200000|2021-03-22 06:40:00|195.93|194.43|195.88|194.38|195.95|194.45|195.76|194.26|210
1616395500000|2021-03-22 06:45:00|195.87|194.37|195.77|194.27|195.96|194.46|195.76|194.26|242
1616395800000|2021-03-22 06:50:00|195.76|194.26|195.78|194.28|195.94|194.44|195.72|194.22|265
1616396100000|2021-03-22 06:55:00|195.77|194.27|195.65|194.15|195.8|194.3|195.63|194.13|203
1616396400000|2021-03-22 07:00:00|195.64|194.14|195.53|194.03|195.7|194.2|195.49|193.99|269
1616396700000|2021-03-22 07:05:00|195.55|194.05|195.25|193.75|195.58|194.08|195.12|193.62|376
1616397000000|2021-03-22 07:10:00|195.26|193.76|195.44|193.94|195.6|194.1|195.24|193.74|193
1616397300000|2021-03-22 07:15:00|195.45|193.95|196.51|195.01|196.51|195.01|195.45|193.95|359
1616397600000|2021-03-22 07:20:00|196.45|194.95|196.02|194.52|196.54|195.04|196.01|194.51|342
1616397900000|2021-03-22 07:25:00|196.03|194.53|196.06|194.56|196.21|194.71|195.88|194.38|341
1616398200000|2021-03-22 07:30:00|196.07|194.57|195.75|194.25|196.07|194.57|195.74|194.24|352
1616398500000|2021-03-22 07:35:00|195.76|194.26|195.66|194.16|195.95|194.45|195.6|194.1|366
1616398800000|2021-03-22 07:40:00|195.65|194.15|195.57|194.07|195.69|194.19|195.35|193.85|343
1616399100000|2021-03-22 07:45:00|195.58|194.08|196.01|194.51|196.09|194.59|195.56|194.06|315
1616399400000|2021-03-22 07:50:00|196.02|194.52|195.5|194|196.05|194.55|195.43|193.93|368
1616399700000|2021-03-22 07:55:00|195.49|193.99|195.63|194.13|195.84|194.34|195.49|193.99|270
1616400000000|2021-03-22 08:00:00|195.64|194.14|195.71|194.21|195.75|194.25|195.31|193.81|322
1616400300000|2021-03-22 08:05:00|195.68|194.18|195.15|193.65|195.68|194.18|195.15|193.65|382
1616400600000|2021-03-22 08:10:00|195.14|193.64|195.33|193.83|195.37|193.87|195.09|193.59|311
1616400900000|2021-03-22 08:15:00|195.34|193.84|195.89|194.39|196.04|194.54|195.33|193.83|382
1616401200000|2021-03-22 08:20:00|195.9|194.4|195.68|194.18|195.9|194.4|195.33|193.83|466
1616401500000|2021-03-22 08:25:00|195.67|194.17|195.25|193.75|195.67|194.17|195.19|193.69|413
1616401800000|2021-03-22 08:30:00|195.26|193.76|195.2|193.7|195.38|193.88|195.07|193.57|352
1616402100000|2021-03-22 08:35:00|195.21|193.71|194.89|193.39|195.21|193.71|194.38|192.88|372
1616402400000|2021-03-22 08:40:00|194.88|193.38|194.44|192.94|194.89|193.39|194.35|192.85|461
1616402700000|2021-03-22 08:45:00|194.45|192.95|194.49|192.99|194.67|193.17|194.44|192.94|273
1616403000000|2021-03-22 08:50:00|194.48|192.98|194.23|192.73|194.79|193.29|194.13|192.63|389
1616403300000|2021-03-22 08:55:00|194.22|192.72|194.04|192.54|194.24|192.74|193.89|192.39|462
1616403600000|2021-03-22 09:00:00|194.03|192.53|193.44|191.94|194.05|192.55|193.38|191.88|408
1616403900000|2021-03-22 09:05:00|193.42|191.92|193.03|191.53|193.45|191.95|193.03|191.53|361
1616404200000|2021-03-22 09:10:00|193.05|191.55|193.59|192.09|193.63|192.13|193|191.5|438
1616404500000|2021-03-22 09:15:00|193.58|192.08|193.76|192.26|193.96|192.46|193.54|192.04|310
1616404800000|2021-03-22 09:20:00|193.75|192.25|193.75|192.25|194|192.5|193.61|192.11|308
1616405100000|2021-03-22 09:25:00|193.76|192.26|194.02|192.52|194.02|192.52|193.7|192.2|284
1616405400000|2021-03-22 09:30:00|194.01|192.51|194.31|192.81|194.31|192.81|193.78|192.28|279
1616405700000|2021-03-22 09:35:00|194.3|192.8|193.74|192.24|194.3|192.8|193.74|192.24|269
1616406000000|2021-03-22 09:40:00|193.73|192.23|193.98|192.48|194.01|192.51|193.68|192.18|349
1616406300000|2021-03-22 09:45:00|193.97|192.47|194.2|192.7|194.23|192.73|193.76|192.26|380
1616406600000|2021-03-22 09:50:00|194.21|192.71|194.06|192.56|194.36|192.86|193.99|192.49|309
1616406900000|2021-03-22 09:55:00|194.05|192.55|195.16|193.66|195.16|193.66|194.05|192.55|372
1616407200000|2021-03-22 10:00:00|195.15|193.65|195.15|193.65|195.37|193.87|194.93|193.43|382
1616407500000|2021-03-22 10:05:00|195.17|193.67|196.21|194.71|196.34|194.84|195.16|193.66|531
1616407800000|2021-03-22 10:10:00|196.22|194.72|196.94|195.44|197.35|195.85|196.15|194.65|607
1616408100000|2021-03-22 10:15:00|196.92|195.42|197.26|195.76|197.79|196.29|196.88|195.38|604
1616408400000|2021-03-22 10:20:00|197.25|195.75|196.88|195.38|197.25|195.75|196.73|195.23|473
1616408700000|2021-03-22 10:25:00|196.89|195.39|196.43|194.93|196.89|195.39|196.13|194.63|403
1616409000000|2021-03-22 10:30:00|196.42|194.92|196.92|195.42|197.09|195.59|196.42|194.92|435
1616409300000|2021-03-22 10:35:00|196.91|195.41|196.45|194.95|196.92|195.42|196.38|194.88|434
1616409600000|2021-03-22 10:40:00|196.44|194.94|196.44|194.94|196.5|195|196.29|194.79|283
1616409900000|2021-03-22 10:45:00|196.45|194.95|197|195.5|197.01|195.51|196.37|194.87|253
1616410200000|2021-03-22 10:50:00|196.98|195.48|196.8|195.3|197.07|195.57|196.8|195.3|366
1616410500000|2021-03-22 10:55:00|196.81|195.31|196.62|195.12|196.94|195.44|196.56|195.06|352
1616410800000|2021-03-22 11:00:00|196.61|195.11|197.27|195.77|197.27|195.77|196.6|195.1|324
1616411100000|2021-03-22 11:05:00|197.26|195.76|197.08|195.58|197.45|195.95|196.9|195.4|378
1616411400000|2021-03-22 11:10:00|197.09|195.59|196.81|195.31|197.13|195.63|196.49|194.99|452
1616411700000|2021-03-22 11:15:00|196.82|195.32|196.59|195.09|196.82|195.32|196.51|195.01|278
1616412000000|2021-03-22 11:20:00|196.61|195.11|196.48|194.98|196.77|195.27|196.48|194.98|185
1616412300000|2021-03-22 11:25:00|196.49|194.99|196.2|194.7|196.49|194.99|195.87|194.37|468
1616412600000|2021-03-22 11:30:00|196.19|194.69|196.78|195.28|197.14|195.64|196.08|194.58|487
1616412900000|2021-03-22 11:35:00|196.77|195.27|196.8|195.3|196.87|195.37|196.63|195.13|331
1616413200000|2021-03-22 11:40:00|196.79|195.29|197.03|195.53|197.11|195.61|196.69|195.19|377
1616413500000|2021-03-22 11:45:00|197.02|195.52|197.26|195.76|197.4|195.9|196.88|195.38|329
1616413800000|2021-03-22 11:50:00|197.28|195.78|197.28|195.78|197.59|196.09|197.12|195.62|373
1616414100000|2021-03-22 11:55:00|197.27|195.77|197.09|195.59|197.34|195.84|196.95|195.45|355
1616414400000|2021-03-22 12:00:00|197.1|195.6|196.75|195.25|197.22|195.72|196.5|195|366
1616414700000|2021-03-22 12:05:00|196.76|195.26|196.95|195.45|197.2|195.7|196.73|195.23|434
1616415000000|2021-03-22 12:10:00|196.96|195.46|196.64|195.14|197|195.5|196.47|194.97|484
1616415300000|2021-03-22 12:15:00|196.62|195.12|196.62|195.12|196.74|195.24|196.43|194.93|387
1616415600000|2021-03-22 12:20:00|196.61|195.11|196.66|195.16|196.86|195.36|196.55|195.05|330
1616415900000|2021-03-22 12:25:00|196.67|195.17|196.2|194.7|196.67|195.17|196.18|194.68|378
1616416200000|2021-03-22 12:30:00|196.21|194.71|196.03|194.53|196.59|195.09|195.93|194.43|436
1616416500000|2021-03-22 12:35:00|196.02|194.52|195.72|194.22|196.17|194.67|195.71|194.21|386
1616416800000|2021-03-22 12:40:00|195.66|194.16|195.82|194.32|195.87|194.37|195.51|194.01|311
1616417100000|2021-03-22 12:45:00|195.81|194.31|195.02|193.52|195.84|194.34|194.99|193.49|409
1616417400000|2021-03-22 12:50:00|195.01|193.51|195.63|194.13|195.68|194.18|194.85|193.35|462
1616417700000|2021-03-22 12:55:00|195.64|194.14|196.17|194.67|196.43|194.93|195.62|194.12|410
1616418000000|2021-03-22 13:00:00|196.14|194.64|195.7|194.2|196.33|194.83|195.49|193.99|391
1616418300000|2021-03-22 13:05:00|195.75|194.25|195.31|193.81|195.75|194.25|195.07|193.57|413
1616418600000|2021-03-22 13:10:00|195.3|193.8|196.17|194.67|196.19|194.69|195.28|193.78|392
1616418900000|2021-03-22 13:15:00|196.16|194.66|196.84|195.34|196.84|195.34|196.03|194.53|420
1616419200000|2021-03-22 13:20:00|196.83|195.33|197.23|195.73|197.32|195.82|196.64|195.14|474
1616419500000|2021-03-22 13:25:00|197.22|195.72|198.61|197.11|199.54|198.04|197.22|195.72|512
1616419800000|2021-03-22 13:30:00|198.6|197.1|197.53|196.03|199.44|197.94|197.52|196.02|523
1616420100000|2021-03-22 13:35:00|197.52|196.02|196.56|195.06|197.83|196.33|196.4|194.9|443
1616420400000|2021-03-22 13:40:00|196.55|195.05|195.57|194.07|196.56|195.06|195.22|193.72|540
1616420700000|2021-03-22 13:45:00|195.6|194.1|196.13|194.63|196.54|195.04|195.6|194.1|473
1616421000000|2021-03-22 13:50:00|196.12|194.62|196.95|195.45|196.96|195.46|195.78|194.28|551
1616421300000|2021-03-22 13:55:00|196.94|195.44|197.45|195.95|197.56|196.06|196.82|195.32|552
1616421600000|2021-03-22 14:00:00|197.44|195.94|198.84|197.34|198.92|197.42|197.16|195.66|572
1616421900000|2021-03-22 14:05:00|198.86|197.36|198.62|197.12|199.24|197.74|198.48|196.98|525
1616422200000|2021-03-22 14:10:00|198.63|197.13|198.08|196.58|198.74|197.24|197.88|196.38|462
1616422500000|2021-03-22 14:15:00|198.06|196.56|197.62|196.12|198.06|196.56|197.31|195.81|411
1616422800000|2021-03-22 14:20:00|197.63|196.13|196.39|194.89|197.63|196.13|196.24|194.74|536
1616423100000|2021-03-22 14:25:00|196.36|194.86|196.63|195.13|196.8|195.3|195.95|194.45|589
1616423400000|2021-03-22 14:30:00|196.62|195.12|197.24|195.74|197.36|195.86|196.19|194.69|539
1616423700000|2021-03-22 14:35:00|197.28|195.78|197.53|196.03|197.57|196.07|196.93|195.43|510
1616424000000|2021-03-22 14:40:00|197.54|196.04|197.84|196.34|197.95|196.45|197.02|195.52|559
1616424300000|2021-03-22 14:45:00|197.83|196.33|198.38|196.88|198.45|196.95|197.81|196.31|408
1616424600000|2021-03-22 14:50:00|198.37|196.87|198.06|196.56|198.44|196.94|197.83|196.33|481
1616424900000|2021-03-22 14:55:00|198.05|196.55|198.15|196.65|198.52|197.02|197.98|196.48|405
1616425200000|2021-03-22 15:00:00|198.16|196.66|198.11|196.61|198.66|197.16|197.92|196.42|456
1616425500000|2021-03-22 15:05:00|198.12|196.62|197.82|196.32|198.3|196.8|197.76|196.26|445
1616425800000|2021-03-22 15:10:00|197.81|196.31|197.5|196|197.93|196.43|197.07|195.57|422
1616426100000|2021-03-22 15:15:00|197.49|195.99|197.62|196.12|197.62|196.12|197.33|195.83|404
1616426400000|2021-03-22 15:20:00|197.63|196.13|198.07|196.57|198.11|196.61|197.35|195.85|411
1616426700000|2021-03-22 15:25:00|198.06|196.56|197.97|196.47|198.27|196.77|197.62|196.12|369
1616427000000|2021-03-22 15:30:00|197.98|196.48|197.83|196.33|198.22|196.72|197.65|196.15|437
1616427300000|2021-03-22 15:35:00|197.82|196.32|197.72|196.22|197.96|196.46|197.55|196.05|455
1616427600000|2021-03-22 15:40:00|197.73|196.23|197.81|196.31|197.91|196.41|197.69|196.19|327
1616427900000|2021-03-22 15:45:00|197.8|196.3|197.61|196.11|197.96|196.46|197.47|195.97|335
1616428200000|2021-03-22 15:50:00|197.6|196.1|197.34|195.84|197.61|196.11|197.13|195.63|337
1616428500000|2021-03-22 15:55:00|197.33|195.83|197.24|195.74|197.59|196.09|197.14|195.64|444
1616428800000|2021-03-22 16:00:00|197.25|195.75|197.2|195.7|197.92|196.42|196.89|195.39|589
1616429100000|2021-03-22 16:05:00|197.18|195.68|197.28|195.78|197.31|195.81|196.6|195.1|505
1616429400000|2021-03-22 16:10:00|197.27|195.77|197.68|196.18|197.79|196.29|197.12|195.62|456
1616429700000|2021-03-22 16:15:00|197.69|196.19|196.56|195.06|197.7|196.2|196.51|195.01|495
1616430000000|2021-03-22 16:20:00|196.57|195.07|196.49|194.99|196.83|195.33|196.29|194.79|576
1616430300000|2021-03-22 16:25:00|196.5|195|196.25|194.75|196.67|195.17|196.07|194.57|438
1616430600000|2021-03-22 16:30:00|196.24|194.74|195.26|193.76|196.4|194.9|195.05|193.55|573
1616430900000|2021-03-22 16:35:00|195.27|193.77|195.06|193.56|195.32|193.82|194.24|192.74|706
1616431200000|2021-03-22 16:40:00|195.05|193.55|195.5|194|195.5|194|194.66|193.16|512
1616431500000|2021-03-22 16:45:00|195.51|194.01|195.7|194.2|195.91|194.41|195.37|193.87|508
1616431800000|2021-03-22 16:50:00|195.69|194.19|195.78|194.28|195.92|194.42|195.69|194.19|415
1616432100000|2021-03-22 16:55:00|195.77|194.27|196|194.5|196.12|194.62|195.5|194|384
1616432400000|2021-03-22 17:00:00|196.01|194.51|195.63|194.13|196.04|194.54|195.58|194.08|482
1616432700000|2021-03-22 17:05:00|195.61|194.11|195.5|194|195.82|194.32|195.35|193.85|411
1616433000000|2021-03-22 17:10:00|195.49|193.99|195.65|194.15|195.93|194.43|195.43|193.93|350
1616433300000|2021-03-22 17:15:00|195.64|194.14|195.64|194.14|195.7|194.2|195.38|193.88|315
1616433600000|2021-03-22 17:20:00|195.63|194.13|196|194.5|196.05|194.55|195.55|194.05|448
1616433900000|2021-03-22 17:25:00|195.99|194.49|195.88|194.38|195.99|194.49|195.67|194.17|347
1616434200000|2021-03-22 17:30:00|195.89|194.39|196.68|195.18|196.95|195.45|195.86|194.36|458
1616434500000|2021-03-22 17:35:00|196.67|195.17|197.18|195.68|197.57|196.07|196.6|195.1|423
1616434800000|2021-03-22 17:40:00|197.17|195.67|196.95|195.45|197.28|195.78|196.9|195.4|385
1616435100000|2021-03-22 17:45:00|196.94|195.44|196.9|195.4|196.98|195.48|196.63|195.13|393
1616435400000|2021-03-22 17:50:00|196.89|195.39|196.61|195.11|197.07|195.57|196.61|195.11|345
1616435700000|2021-03-22 17:55:00|196.62|195.12|196.85|195.35|196.94|195.44|196.59|195.09|377
1616436000000|2021-03-22 18:00:00|196.86|195.36|196.82|195.32|197.08|195.58|196.79|195.29|310
1616436300000|2021-03-22 18:05:00|196.81|195.31|196.83|195.33|196.9|195.4|196.72|195.22|312
1616436600000|2021-03-22 18:10:00|196.82|195.32|196.8|195.3|196.84|195.34|196.48|194.98|333
1616436900000|2021-03-22 18:15:00|196.75|195.25|196.96|195.46|197.05|195.55|196.62|195.12|343
1616437200000|2021-03-22 18:20:00|196.95|195.45|196.82|195.32|197.06|195.56|196.51|195.01|446
1616437500000|2021-03-22 18:25:00|196.83|195.33|196.76|195.26|197.04|195.54|196.72|195.22|383
1616437800000|2021-03-22 18:30:00|196.75|195.25|195.94|194.44|196.75|195.25|195.9|194.4|420
1616438100000|2021-03-22 18:35:00|195.93|194.43|196.02|194.52|196.43|194.93|195.9|194.4|393
1616438400000|2021-03-22 18:40:00|196.01|194.51|195.88|194.38|196.16|194.66|195.78|194.28|429
1616438700000|2021-03-22 18:45:00|195.87|194.37|196.44|194.94|196.63|195.13|195.71|194.21|370
1616439000000|2021-03-22 18:50:00|196.43|194.93|196.11|194.61|196.62|195.12|196.02|194.52|303
1616439300000|2021-03-22 18:55:00|196.12|194.62|196.54|195.04|196.66|195.16|196.04|194.54|358
1616439600000|2021-03-22 19:00:00|196.55|195.05|195.92|194.42|196.64|195.14|195.89|194.39|442
1616439900000|2021-03-22 19:05:00|195.94|194.44|194.94|193.44|196.06|194.56|194.5|193|594
1616440200000|2021-03-22 19:10:00|194.95|193.45|193.95|192.45|195.36|193.86|193.95|192.45|548
1616440500000|2021-03-22 19:15:00|193.94|192.44|193.66|192.16|194.03|192.53|193.36|191.86|707
1616440800000|2021-03-22 19:20:00|193.65|192.15|193.57|192.07|194.09|192.59|193.27|191.77|541
1616441100000|2021-03-22 19:25:00|193.58|192.08|193.48|191.98|193.65|192.15|193.11|191.61|481
1616441400000|2021-03-22 19:30:00|193.49|191.99|193.47|191.97|193.75|192.25|193.37|191.87|455
1616441700000|2021-03-22 19:35:00|193.48|191.98|194.3|192.8|194.31|192.81|193.37|191.87|462
1616442000000|2021-03-22 19:40:00|194.29|192.79|194.38|192.88|194.38|192.88|194.1|192.6|402
1616442300000|2021-03-22 19:45:00|194.37|192.87|194.8|193.3|194.85|193.35|194.35|192.85|468
1616442600000|2021-03-22 19:50:00|194.78|193.28|194.52|193.02|195.02|193.52|194.38|192.88|294
1616442900000|2021-03-22 19:55:00|194.51|193.01|193.54|192.04|194.56|193.06|193.52|192.02|467
1616443200000|2021-03-22 20:00:00|193.52|192.02|194.28|192.78|194.3|192.8|192.71|191.21|663
1616443500000|2021-03-22 20:05:00|194.29|192.79|193.56|192.06|194.4|192.9|193.46|191.96|587
1616443800000|2021-03-22 20:10:00|193.55|192.05|194.31|192.81|194.35|192.85|193.21|191.71|473
1616444100000|2021-03-22 20:15:00|194.32|192.82|193.53|192.03|194.36|192.86|193.5|192|474
1616444400000|2021-03-22 20:20:00|193.54|192.04|193.39|191.89|193.74|192.24|193.3|191.8|453
1616444700000|2021-03-22 20:25:00|193.4|191.9|193.39|191.89|193.43|191.93|192.95|191.45|440
1616445000000|2021-03-22 20:30:00|193.42|191.92|193.12|191.62|193.43|191.93|192.81|191.31|432
1616445300000|2021-03-22 20:35:00|193.13|191.63|192.35|190.85|193.14|191.64|192.19|190.69|465
1616445600000|2021-03-22 20:40:00|192.36|190.86|189.71|188.21|192.39|190.89|189.63|188.13|646
1616445900000|2021-03-22 20:45:00|189.7|188.2|188.37|186.87|190.22|188.72|186.8|185.3|801
1616446200000|2021-03-22 20:50:00|188.42|186.92|188.11|186.61|188.74|187.24|187.68|186.18|809
1616446500000|2021-03-22 20:55:00|188.09|186.59|187.1|185.6|188.19|186.69|187.04|185.54|736
1616446800000|2021-03-22 21:00:00|187.16|185.66|188.24|186.74|188.29|186.79|185.89|184.39|686
1616447100000|2021-03-22 21:05:00|188.25|186.75|188.75|187.25|188.92|187.42|188.25|186.75|513
1616447400000|2021-03-22 21:10:00|188.76|187.26|189.32|187.82|189.4|187.9|188.76|187.26|284
1616447700000|2021-03-22 21:15:00|189.33|187.83|188.12|186.62|189.33|187.83|187.98|186.48|390
1616448000000|2021-03-22 21:20:00|188.11|186.61|187.96|186.46|188.22|186.72|187.3|185.8|355
1616448300000|2021-03-22 21:25:00|187.95|186.45|187.37|185.87|188.11|186.61|187.35|185.85|264
1616448600000|2021-03-22 21:30:00|187.38|185.88|187.77|186.27|187.85|186.35|187.15|185.65|382
1616448900000|2021-03-22 21:35:00|187.78|186.28|187.61|186.11|187.78|186.28|186.79|185.29|373
1616449200000|2021-03-22 21:40:00|187.6|186.1|187.36|185.86|187.65|186.15|186.9|185.4|392
1616449500000|2021-03-22 21:45:00|187.35|185.85|189.23|187.73|189.25|187.75|187.35|185.85|498
1616449800000|2021-03-22 21:50:00|189.24|187.74|188.46|186.96|189.36|187.86|188|186.5|499
1616450100000|2021-03-22 21:55:00|188.47|186.97|188.22|186.72|188.89|187.39|188.19|186.69|655
1616450400000|2021-03-22 22:00:00|188.23|186.73|186.28|184.78|188.23|186.73|185.81|184.31|793
1616450700000|2021-03-22 22:05:00|186.27|184.77|186.93|185.43|187.13|185.63|185.9|184.4|734
1616451000000|2021-03-22 22:10:00|186.94|185.44|188.45|186.95|188.47|186.97|186.93|185.43|642
1616451300000|2021-03-22 22:15:00|188.44|186.94|188.21|186.71|188.57|187.07|187.87|186.37|688
1616451600000|2021-03-22 22:20:00|188.22|186.72|187.52|186.02|188.36|186.86|187.51|186.01|600
1616451900000|2021-03-22 22:25:00|187.54|186.04|187.54|186.04|187.98|186.48|187.29|185.79|661
1616452200000|2021-03-22 22:30:00|187.53|186.03|187.75|186.25|188.31|186.81|187.53|186.03|557
1616452500000|2021-03-22 22:35:00|187.74|186.24|187.65|186.15|188.34|186.84|187.51|186.01|503
1616452800000|2021-03-22 22:40:00|187.63|186.13|186.53|185.03|187.67|186.17|186.44|184.94|509
1616453100000|2021-03-22 22:45:00|186.5|185|187.37|185.87|187.57|186.07|186.49|184.99|550
1616453400000|2021-03-22 22:50:00|187.35|185.85|187.56|186.06|187.81|186.31|186.91|185.41|604
1616453700000|2021-03-22 22:55:00|187.55|186.05|188.19|186.69|188.28|186.78|187.38|185.88|594
1616454000000|2021-03-22 23:00:00|188.2|186.7|188.7|187.2|188.74|187.24|187.86|186.36|580
1616454300000|2021-03-22 23:05:00|188.71|187.21|188.96|187.46|189.09|187.59|188.65|187.15|486
1616454600000|2021-03-22 23:10:00|188.97|187.47|188.58|187.08|189.05|187.55|188.58|187.08|516
1616454900000|2021-03-22 23:15:00|188.57|187.07|187.8|186.3|188.71|187.21|187.79|186.29|597
1616455200000|2021-03-22 23:20:00|187.79|186.29|187.49|185.99|187.79|186.29|187.36|185.86|648
1616455500000|2021-03-22 23:25:00|187.5|186|187.5|186|187.61|186.11|187.03|185.53|564
1616455800000|2021-03-22 23:30:00|187.52|186.02|187.37|185.87|188.12|186.62|187.27|185.77|510
1616456100000|2021-03-22 23:35:00|187.38|185.88|187.5|186|187.82|186.32|187.16|185.66|506
1616456400000|2021-03-22 23:40:00|187.49|185.99|187.88|186.38|188.38|186.88|187.47|185.97|578
1616456700000|2021-03-22 23:45:00|187.89|186.39|187.92|186.42|188.1|186.6|187.67|186.17|444
1616457000000|2021-03-22 23:50:00|187.93|186.43|186.92|185.42|187.96|186.46|186.89|185.39|554
1616457300000|2021-03-22 23:55:00|186.91|185.41|186.49|184.99|187.16|185.66|186.46|184.96|617
1616457600000|2021-03-23 00:00:00|186.48|184.98|185.98|184.48|186.98|185.48|185.59|184.09|678
1616457900000|2021-03-23 00:05:00|185.99|184.49|187.69|186.19|187.72|186.22|185.97|184.47|727
1616458200000|2021-03-23 00:10:00|187.7|186.2|187.97|186.47|188.03|186.53|187.34|185.84|629
1616458500000|2021-03-23 00:15:00|187.98|186.48|188.16|186.66|188.46|186.96|187.78|186.28|627
1616458800000|2021-03-23 00:20:00|188.13|186.63|187.26|185.76|188.22|186.72|187.21|185.71|486
1616459100000|2021-03-23 00:25:00|187.23|185.73|187.35|185.85|187.43|185.93|186.66|185.16|552
1616459400000|2021-03-23 00:30:00|187.34|185.84|187.76|186.26|188.03|186.53|186.92|185.42|518
1616459700000|2021-03-23 00:35:00|187.74|186.24|187.79|186.29|188.07|186.57|187.32|185.82|560
1616460000000|2021-03-23 00:40:00|187.8|186.3|187.9|186.4|187.98|186.48|187.39|185.89|550
1616460300000|2021-03-23 00:45:00|187.88|186.38|188.17|186.67|188.38|186.88|187.85|186.35|581
1616460600000|2021-03-23 00:50:00|188.18|186.68|187.9|186.4|188.21|186.71|187.84|186.34|396
1616460900000|2021-03-23 00:55:00|187.89|186.39|188.23|186.73|188.25|186.75|187.59|186.09|442
1616461200000|2021-03-23 01:00:00|188.22|186.72|187.81|186.31|188.22|186.72|187.69|186.19|385
1616461500000|2021-03-23 01:05:00|187.82|186.32|188.15|186.65|188.2|186.7|187.48|185.98|386
1616461800000|2021-03-23 01:10:00|188.12|186.62|188.12|186.62|188.2|186.7|187.85|186.35|412
1616462100000|2021-03-23 01:15:00|188.13|186.63|188.33|186.83|188.58|187.08|188.03|186.53|505
1616462400000|2021-03-23 01:20:00|188.36|186.86|188.49|186.99|188.68|187.18|187.88|186.38|470
1616462700000|2021-03-23 01:25:00|188.48|186.98|188.41|186.91|188.53|187.03|188.32|186.82|297
1616463000000|2021-03-23 01:30:00|188.4|186.9|188.65|187.15|188.74|187.24|188.4|186.9|308
1616463300000|2021-03-23 01:35:00|188.64|187.14|188.51|187.01|188.65|187.15|188.37|186.87|341
1616463600000|2021-03-23 01:40:00|188.48|186.98|189.22|187.72|189.33|187.83|188.45|186.95|500
1616463900000|2021-03-23 01:45:00|189.2|187.7|189.46|187.96|189.51|188.01|189.12|187.62|417
1616464200000|2021-03-23 01:50:00|189.47|187.97|189.16|187.66|189.54|188.04|189.09|187.59|396
1616464500000|2021-03-23 01:55:00|189.15|187.65|188.88|187.38|189.35|187.85|188.58|187.08|509
1616464800000|2021-03-23 02:00:00|188.89|187.39|188.07|186.57|188.93|187.43|187.94|186.44|407
1616465100000|2021-03-23 02:05:00|188.08|186.58|187.92|186.42|188.37|186.87|187.79|186.29|450
1616465400000|2021-03-23 02:10:00|187.91|186.41|188.11|186.61|188.33|186.83|187.77|186.27|399
1616465700000|2021-03-23 02:15:00|188.12|186.62|187.5|186|188.12|186.62|187.5|186|396
1616466000000|2021-03-23 02:20:00|187.49|185.99|187.85|186.35|188.04|186.54|187.49|185.99|408
1616466300000|2021-03-23 02:25:00|187.86|186.36|187.73|186.23|188.05|186.55|187.73|186.23|329
1616466600000|2021-03-23 02:30:00|187.72|186.22|188.85|187.35|188.85|187.35|187.66|186.16|418
1616466900000|2021-03-23 02:35:00|188.86|187.36|189.38|187.88|190.12|188.62|188.85|187.35|552
1616467200000|2021-03-23 02:40:00|189.37|187.87|189.22|187.72|189.66|188.16|188.98|187.48|501
1616467500000|2021-03-23 02:45:00|189.21|187.71|188.98|187.48|189.62|188.12|188.98|187.48|469
1616467800000|2021-03-23 02:50:00|188.99|187.49|188.8|187.3|189.13|187.63|188.42|186.92|511
1616468100000|2021-03-23 02:55:00|188.81|187.31|188.23|186.73|188.86|187.36|188.08|186.58|588
1616468400000|2021-03-23 03:00:00|188.24|186.74|188.58|187.08|188.66|187.16|188.23|186.73|378
1616468700000|2021-03-23 03:05:00|188.59|187.09|187.82|186.32|188.59|187.09|187.76|186.26|431
1616469000000|2021-03-23 03:10:00|187.83|186.33|187.83|186.33|187.98|186.48|187.62|186.12|416
1616469300000|2021-03-23 03:15:00|187.82|186.32|188.09|186.59|188.19|186.69|187.64|186.14|380
1616469600000|2021-03-23 03:20:00|188.1|186.6|187.99|186.49|188.26|186.76|187.71|186.21|508
1616469900000|2021-03-23 03:25:00|187.98|186.48|188.02|186.52|188.07|186.57|187.77|186.27|321
1616470200000|2021-03-23 03:30:00|188.03|186.53|187.37|185.87|188.03|186.53|187.27|185.77|408
1616470500000|2021-03-23 03:35:00|187.38|185.88|187.48|185.98|187.67|186.17|187.35|185.85|363
1616470800000|2021-03-23 03:40:00|187.47|185.97|187.46|185.96|187.51|186.01|187.14|185.64|480
1616471100000|2021-03-23 03:45:00|187.48|185.98|188.4|186.9|188.4|186.9|187.46|185.96|457
1616471400000|2021-03-23 03:50:00|188.39|186.89|188.98|187.48|188.98|187.48|188.39|186.89|403
1616471700000|2021-03-23 03:55:00|188.97|187.47|189.07|187.57|189.15|187.65|188.62|187.12|468
1616472000000|2021-03-23 04:00:00|189.08|187.58|189.14|187.64|189.55|188.05|188.76|187.26|489
1616472300000|2021-03-23 04:05:00|189.13|187.63|188.77|187.27|189.25|187.75|188.72|187.22|358
1616472600000|2021-03-23 04:10:00|188.78|187.28|188.94|187.44|189.09|187.59|188.55|187.05|393
1616472900000|2021-03-23 04:15:00|188.95|187.45|189.16|187.66|189.2|187.7|188.87|187.37|288
1616473200000|2021-03-23 04:20:00|189.15|187.65|188.34|186.84|189.37|187.87|188.26|186.76|386
1616473500000|2021-03-23 04:25:00|188.31|186.81|187.65|186.15|188.34|186.84|187.54|186.04|519
1616473800000|2021-03-23 04:30:00|187.67|186.17|187.26|185.76|187.92|186.42|187.26|185.76|519
1616474100000|2021-03-23 04:35:00|187.25|185.75|187.46|185.96|187.56|186.06|187.16|185.66|435
1616474400000|2021-03-23 04:40:00|187.48|185.98|188.27|186.77|188.29|186.79|187.37|185.87|347
1616474700000|2021-03-23 04:45:00|188.28|186.78|189.3|187.8|189.59|188.09|188.26|186.76|446
1616475000000|2021-03-23 04:50:00|189.31|187.81|188.93|187.43|189.47|187.97|188.75|187.25|476
1616475300000|2021-03-23 04:55:00|188.94|187.44|188.58|187.08|188.94|187.44|188.38|186.88|382
1616475600000|2021-03-23 05:00:00|188.59|187.09|188.01|186.51|188.7|187.2|187.98|186.48|390
1616475900000|2021-03-23 05:05:00|188.03|186.53|187.68|186.18|188.06|186.56|187.65|186.15|461
1616476200000|2021-03-23 05:10:00|187.69|186.19|187.71|186.21|187.77|186.27|187.44|185.94|452
1616476500000|2021-03-23 05:15:00|187.7|186.2|187.06|185.56|187.71|186.21|186.93|185.43|566
1616476800000|2021-03-23 05:20:00|187.07|185.57|186.85|185.35|187.43|185.93|186.46|184.96|609
1616477100000|2021-03-23 05:25:00|186.83|185.33|186.07|184.57|186.85|185.35|185.44|183.94|778
1616477400000|2021-03-23 05:30:00|186.06|184.56|186.71|185.21|186.87|185.37|185.95|184.45|604
1616477700000|2021-03-23 05:35:00|186.7|185.2|186.43|184.93|186.9|185.4|186.07|184.57|574
1616478000000|2021-03-23 05:40:00|186.44|184.94|186.42|184.92|186.63|185.13|185.63|184.13|564
1616478300000|2021-03-23 05:45:00|186.41|184.91|186.71|185.21|187.01|185.51|186.41|184.91|458
1616478600000|2021-03-23 05:50:00|186.7|185.2|186.76|185.26|186.96|185.46|186.54|185.04|385
1616478900000|2021-03-23 05:55:00|186.75|185.25|186.57|185.07|187.01|185.51|186.4|184.9|414
1616479200000|2021-03-23 06:00:00|186.58|185.08|186.61|185.11|186.61|185.11|185.9|184.4|466
1616479500000|2021-03-23 06:05:00|186.62|185.12|185.82|184.32|186.65|185.15|185.75|184.25|383
1616479800000|2021-03-23 06:10:00|185.81|184.31|184.48|182.98|186.01|184.51|184.18|182.68|644
1616480100000|2021-03-23 06:15:00|184.49|182.99|184.39|182.89|185.08|183.58|184.13|182.63|595
1616480400000|2021-03-23 06:20:00|184.4|182.9|184.29|182.79|184.8|183.3|183.7|182.2|575
1616480700000|2021-03-23 06:25:00|184.3|182.8|185.9|184.4|186.26|184.76|184.29|182.79|656
1616481000000|2021-03-23 06:30:00|185.89|184.39|184.98|183.48|186.08|184.58|184.98|183.48|410
1616481300000|2021-03-23 06:35:00|185|183.5|184.88|183.38|185.19|183.69|184.37|182.87|525
1616481600000|2021-03-23 06:40:00|184.89|183.39|184.29|182.79|185.11|183.61|184.06|182.56|551
1616481900000|2021-03-23 06:45:00|184.28|182.78|184.68|183.18|184.79|183.29|183.84|182.34|555
1616482200000|2021-03-23 06:50:00|184.69|183.19|183.99|182.49|184.73|183.23|183.76|182.26|479
1616482500000|2021-03-23 06:55:00|183.98|182.48|183.88|182.38|184.08|182.58|183.66|182.16|508
1616482800000|2021-03-23 07:00:00|183.87|182.37|184.81|183.31|184.86|183.36|183.87|182.37|452
1616483100000|2021-03-23 07:05:00|184.86|183.36|184.59|183.09|185.18|183.68|184.47|182.97|367
1616483400000|2021-03-23 07:10:00|184.6|183.1|185.09|183.59|185.16|183.66|184.18|182.68|454
1616483700000|2021-03-23 07:15:00|185.1|183.6|184.77|183.27|185.13|183.63|184.67|183.17|322
1616484000000|2021-03-23 07:20:00|184.76|183.26|185.43|183.93|185.46|183.96|184.57|183.07|428
1616484300000|2021-03-23 07:25:00|185.42|183.92|185.56|184.06|185.56|184.06|185.2|183.7|347
1616484600000|2021-03-23 07:30:00|185.58|184.08|185.55|184.05|185.88|184.38|185.35|183.85|425
1616484900000|2021-03-23 07:35:00|185.56|184.06|185.47|183.97|185.57|184.07|185.01|183.51|386
1616485200000|2021-03-23 07:40:00|185.46|183.96|185.82|184.32|185.83|184.33|185.13|183.63|381
1616485500000|2021-03-23 07:45:00|185.81|184.31|185.55|184.05|185.82|184.32|185.38|183.88|368
1616485800000|2021-03-23 07:50:00|185.56|184.06|185.74|184.24|185.79|184.29|185.48|183.98|299
1616486100000|2021-03-23 07:55:00|185.76|184.26|186.33|184.83|186.58|185.08|185.75|184.25|402
1616486400000|2021-03-23 08:00:00|186.34|184.84|186.27|184.77|186.34|184.84|185.83|184.33|384
1616486700000|2021-03-23 08:05:00|186.26|184.76|185.54|184.04|186.29|184.79|185.54|184.04|350
1616487000000|2021-03-23 08:10:00|185.53|184.03|185.61|184.11|185.62|184.12|185.36|183.86|328
1616487300000|2021-03-23 08:15:00|185.6|184.1|185.63|184.13|185.75|184.25|185.15|183.65|387
1616487600000|2021-03-23 08:20:00|185.64|184.14|185.82|184.32|185.88|184.38|185.33|183.83|318
1616487900000|2021-03-23 08:25:00|185.83|184.33|185.46|183.96|185.85|184.35|185.2|183.7|371
1616488200000|2021-03-23 08:30:00|185.45|183.95|185.5|184|185.62|184.12|185.02|183.52|444
1616488500000|2021-03-23 08:35:00|185.51|184.01|186.39|184.89|186.4|184.9|185.51|184.01|463
1616488800000|2021-03-23 08:40:00|186.4|184.9|185.98|184.48|186.4|184.9|185.98|184.48|336
1616489100000|2021-03-23 08:45:00|185.99|184.49|186.19|184.69|186.37|184.87|185.99|184.49|248
1616489400000|2021-03-23 08:50:00|186.18|184.68|186.43|184.93|186.49|184.99|186.18|184.68|318
1616489700000|2021-03-23 08:55:00|186.44|184.94|186.34|184.84|186.53|185.03|186.33|184.83|329
1616490000000|2021-03-23 09:00:00|186.35|184.85|186.01|184.51|186.39|184.89|186.01|184.51|276
1616490300000|2021-03-23 09:05:00|186.02|184.52|185.92|184.42|186.1|184.6|185.81|184.31|311
1616490600000|2021-03-23 09:10:00|185.91|184.41|186.19|184.69|186.2|184.7|185.84|184.34|258
1616490900000|2021-03-23 09:15:00|186.17|184.67|186.68|185.18|186.72|185.22|186.09|184.59|328
1616491200000|2021-03-23 09:20:00|186.69|185.19|186.44|184.94|186.75|185.25|186.25|184.75|347
1616491500000|2021-03-23 09:25:00|186.42|184.92|186.45|184.95|186.66|185.16|186.31|184.81|261
1616491800000|2021-03-23 09:30:00|186.44|184.94|186.53|185.03|186.84|185.34|186.43|184.93|401
1616492100000|2021-03-23 09:35:00|186.55|185.05|185.91|184.41|186.57|185.07|185.88|184.38|320
1616492400000|2021-03-23 09:40:00|185.92|184.42|186.49|184.99|186.52|185.02|185.92|184.42|393
1616492700000|2021-03-23 09:45:00|186.5|185|186.77|185.27|186.9|185.4|186.31|184.81|415
1616493000000|2021-03-23 09:50:00|186.79|185.29|186.93|185.43|187.1|185.6|186.77|185.27|388
1616493300000|2021-03-23 09:55:00|186.92|185.42|186.78|185.28|186.98|185.48|186.62|185.12|397
1616493600000|2021-03-23 10:00:00|186.77|185.27|186.13|184.63|186.98|185.48|186.13|184.63|337
1616493900000|2021-03-23 10:05:00|186.14|184.64|186.62|185.12|186.7|185.2|186.08|184.58|419
1616494200000|2021-03-23 10:10:00|186.6|185.1|186.58|185.08|186.64|185.14|186.24|184.74|370
1616494500000|2021-03-23 10:15:00|186.57|185.07|186.76|185.26|186.79|185.29|186.5|185|365
1616494800000|2021-03-23 10:20:00|186.77|185.27|186.05|184.55|186.79|185.29|186.05|184.55|373
1616495100000|2021-03-23 10:25:00|186.04|184.54|186.04|184.54|186.22|184.72|185.9|184.4|348
1616495400000|2021-03-23 10:30:00|186.02|184.52|186.23|184.73|186.28|184.78|186.01|184.51|312
1616495700000|2021-03-23 10:35:00|186.22|184.72|186.23|184.73|186.48|184.98|186.17|184.67|285
1616496000000|2021-03-23 10:40:00|186.21|184.71|186.22|184.72|186.53|185.03|186.03|184.53|375
1616496300000|2021-03-23 10:45:00|186.23|184.73|186.89|185.39|186.92|185.42|186.22|184.72|367
1616496600000|2021-03-23 10:50:00|186.92|185.42|186.72|185.22|186.96|185.46|186.71|185.21|274
1616496900000|2021-03-23 10:55:00|186.71|185.21|186.43|184.93|186.79|185.29|186.41|184.91|303
1616497200000|2021-03-23 11:00:00|186.42|184.92|186.66|185.16|186.71|185.21|186.36|184.86|384
1616497500000|2021-03-23 11:05:00|186.65|185.15|186.41|184.91|186.8|185.3|186.24|184.74|367
1616497800000|2021-03-23 11:10:00|186.4|184.9|186.65|185.15|186.72|185.22|186.36|184.86|338
1616498100000|2021-03-23 11:15:00|186.63|185.13|186.85|185.35|186.91|185.41|186.5|185|349
1616498400000|2021-03-23 11:20:00|186.86|185.36|186.9|185.4|187|185.5|186.71|185.21|336
1616498700000|2021-03-23 11:25:00|186.91|185.41|186.81|185.31|187.01|185.51|186.76|185.26|283
1616499000000|2021-03-23 11:30:00|186.82|185.32|186.85|185.35|187.18|185.68|186.78|185.28|366
1616499300000|2021-03-23 11:35:00|186.84|185.34|186.62|185.12|186.86|185.36|186.52|185.02|363
1616499600000|2021-03-23 11:40:00|186.61|185.11|186.47|184.97|186.96|185.46|186.41|184.91|345
1616499900000|2021-03-23 11:45:00|186.46|184.96|185.22|183.72|186.52|185.02|185.19|183.69|484
1616500200000|2021-03-23 11:50:00|185.21|183.71|184.96|183.46|185.46|183.96|184.63|183.13|509
1616500500000|2021-03-23 11:55:00|184.95|183.45|184.98|183.48|185.14|183.64|184.6|183.1|517
1616500800000|2021-03-23 12:00:00|185.01|183.51|185.63|184.13|185.94|184.44|185.01|183.51|524
1616501100000|2021-03-23 12:05:00|185.64|184.14|186.71|185.21|186.82|185.32|185.64|184.14|518
1616501400000|2021-03-23 12:10:00|186.72|185.22|187.71|186.21|188.06|186.56|186.71|185.21|551
1616501700000|2021-03-23 12:15:00|187.72|186.22|187|185.5|187.83|186.33|186.7|185.2|509
1616502000000|2021-03-23 12:20:00|186.99|185.49|187.17|185.67|187.2|185.7|186.66|185.16|424
1616502300000|2021-03-23 12:25:00|187.16|185.66|187.58|186.08|187.77|186.27|187.11|185.61|518
1616502600000|2021-03-23 12:30:00|187.57|186.07|187.44|185.94|187.96|186.46|187.4|185.9|462
1616502900000|2021-03-23 12:35:00|187.45|185.95|187.45|185.95|187.63|186.13|187.15|185.65|451
1616503200000|2021-03-23 12:40:00|187.44|185.94|187.14|185.64|187.45|185.95|187.09|185.59|377
1616503500000|2021-03-23 12:45:00|187.15|185.65|187.15|185.65|187.34|185.84|186.89|185.39|411
1616503800000|2021-03-23 12:50:00|187.13|185.63|186.88|185.38|187.15|185.65|186.84|185.34|276
1616504100000|2021-03-23 12:55:00|186.87|185.37|187.03|185.53|187.19|185.69|186.84|185.34|363
1616504400000|2021-03-23 13:00:00|187.04|185.54|187.41|185.91|187.6|186.1|187.04|185.54|461
1616504700000|2021-03-23 13:05:00|187.4|185.9|187.59|186.09|187.59|186.09|187.32|185.82|334
1616505000000|2021-03-23 13:10:00|187.6|186.1|187.64|186.14|187.87|186.37|187.57|186.07|325
1616505300000|2021-03-23 13:15:00|187.63|186.13|188.04|186.54|188.05|186.55|187.32|185.82|394
1616505600000|2021-03-23 13:20:00|188.05|186.55|188.28|186.78|188.49|186.99|187.9|186.4|367
1616505900000|2021-03-23 13:25:00|188.29|186.79|188.16|186.66|188.29|186.79|187.92|186.42|289
1616506200000|2021-03-23 13:30:00|188.17|186.67|187.96|186.46|188.32|186.82|187.95|186.45|329
1616506500000|2021-03-23 13:35:00|187.97|186.47|187.89|186.39|188.18|186.68|187.85|186.35|329
1616506800000|2021-03-23 13:40:00|187.88|186.38|187.81|186.31|188.13|186.63|187.81|186.31|339
1616507100000|2021-03-23 13:45:00|187.82|186.32|187.39|185.89|187.94|186.44|187.29|185.79|322
1616507400000|2021-03-23 13:50:00|187.38|185.88|187.28|185.78|187.66|186.16|187.12|185.62|380
1616507700000|2021-03-23 13:55:00|187.29|185.79|187.73|186.23|187.74|186.24|187.29|185.79|374
1616508000000|2021-03-23 14:00:00|187.74|186.24|187.25|185.75|188.12|186.62|187.25|185.75|363
1616508300000|2021-03-23 14:05:00|187.26|185.76|187.77|186.27|187.85|186.35|187.14|185.64|430
1616508600000|2021-03-23 14:10:00|187.76|186.26|187.64|186.14|187.86|186.36|187.56|186.06|362
1616508900000|2021-03-23 14:15:00|187.63|186.13|187.86|186.36|187.99|186.49|187.63|186.13|318
1616509200000|2021-03-23 14:20:00|187.87|186.37|187.4|185.9|187.9|186.4|187.4|185.9|245
1616509500000|2021-03-23 14:25:00|187.39|185.89|186.95|185.45|187.45|185.95|186.87|185.37|366
1616509800000|2021-03-23 14:30:00|186.96|185.46|187.34|185.84|187.42|185.92|186.96|185.46|302
1616510100000|2021-03-23 14:35:00|187.33|185.83|186.78|185.28|187.34|185.84|186.7|185.2|510
1616510400000|2021-03-23 14:40:00|186.77|185.27|187.08|185.58|187.09|185.59|186.69|185.19|374
1616510700000|2021-03-23 14:45:00|187.07|185.57|187.48|185.98|187.63|186.13|187.02|185.52|392
1616511000000|2021-03-23 14:50:00|187.49|185.99|187.64|186.14|187.98|186.48|187.48|185.98|428
1616511300000|2021-03-23 14:55:00|187.65|186.15|187.76|186.26|187.83|186.33|187.41|185.91|413
1616511600000|2021-03-23 15:00:00|187.77|186.27|187.72|186.22|188.07|186.57|187.65|186.15|476
1616511900000|2021-03-23 15:05:00|187.73|186.23|187.21|185.71|187.82|186.32|187.16|185.66|370
1616512200000|2021-03-23 15:10:00|187.2|185.7|187.33|185.83|187.68|186.18|187.16|185.66|381
1616512500000|2021-03-23 15:15:00|187.34|185.84|187.6|186.1|187.62|186.12|187.24|185.74|327
1616512800000|2021-03-23 15:20:00|187.59|186.09|187.8|186.3|187.84|186.34|187.54|186.04|326
1616513100000|2021-03-23 15:25:00|187.79|186.29|187.5|186|187.79|186.29|187.39|185.89|329
1616513400000|2021-03-23 15:30:00|187.49|185.99|187.85|186.35|187.93|186.43|187.49|185.99|239
1616513700000|2021-03-23 15:35:00|187.86|186.36|187.68|186.18|187.87|186.37|187.48|185.98|169
1616514000000|2021-03-23 15:40:00|187.69|186.19|187.54|186.04|187.73|186.23|187.38|185.88|274
1616514300000|2021-03-23 15:45:00|187.55|186.05|187.7|186.2|187.71|186.21|187.51|186.01|267
1616514600000|2021-03-23 15:50:00|187.71|186.21|187.56|186.06|187.79|186.29|187.46|185.96|345
1616514900000|2021-03-23 15:55:00|187.55|186.05|187.15|185.65|187.76|186.26|187.13|185.63|265
1616515200000|2021-03-23 16:00:00|187.16|185.66|187.55|186.05|187.89|186.39|186.44|184.94|577
1616515500000|2021-03-23 16:05:00|187.54|186.04|186.95|185.45|187.56|186.06|186.59|185.09|469
1616515800000|2021-03-23 16:10:00|186.94|185.44|186.82|185.32|187.15|185.65|186.65|185.15|470
1616516100000|2021-03-23 16:15:00|186.79|185.29|186.89|185.39|187|185.5|186.75|185.25|335
1616516400000|2021-03-23 16:20:00|186.86|185.36|188.5|187|188.62|187.12|186.85|185.35|454
1616516700000|2021-03-23 16:25:00|188.51|187.01|188.45|186.95|189.08|187.58|188.34|186.84|498
1616517000000|2021-03-23 16:30:00|188.46|186.96|188.64|187.14|188.95|187.45|188.46|186.96|394
1616517300000|2021-03-23 16:35:00|188.62|187.12|188.91|187.41|189.08|187.58|188.6|187.1|434
1616517600000|2021-03-23 16:40:00|188.92|187.42|188.52|187.02|188.96|187.46|188.38|186.88|405
1616517900000|2021-03-23 16:45:00|188.51|187.01|188.19|186.69|188.7|187.2|188.18|186.68|350
1616518200000|2021-03-23 16:50:00|188.2|186.7|188.1|186.6|188.34|186.84|187.94|186.44|336
1616518500000|2021-03-23 16:55:00|188.11|186.61|188.46|186.96|188.48|186.98|187.95|186.45|362
1616518800000|2021-03-23 17:00:00|188.47|186.97|188.69|187.19|188.87|187.37|188.43|186.93|296
1616519100000|2021-03-23 17:05:00|188.7|187.2|188.66|187.16|188.76|187.26|188.49|186.99|344
1616519400000|2021-03-23 17:10:00|188.67|187.17|188.76|187.26|188.84|187.34|188.51|187.01|312
1616519700000|2021-03-23 17:15:00|188.75|187.25|189.19|187.69|189.2|187.7|188.75|187.25|298
1616520000000|2021-03-23 17:20:00|189.2|187.7|188.83|187.33|189.26|187.76|188.83|187.33|305
1616520300000|2021-03-23 17:25:00|188.79|187.29|189.01|187.51|189.01|187.51|188.71|187.21|209
1616520600000|2021-03-23 17:30:00|189.02|187.52|188.73|187.23|189.19|187.69|188.69|187.19|327
1616520900000|2021-03-23 17:35:00|188.74|187.24|188.6|187.1|188.99|187.49|188.59|187.09|281
1616521200000|2021-03-23 17:40:00|188.63|187.13|188.37|186.87|188.7|187.2|188.36|186.86|216
1616521500000|2021-03-23 17:45:00|188.38|186.88|188.85|187.35|188.86|187.36|188.15|186.65|337
1616521800000|2021-03-23 17:50:00|188.86|187.36|189.1|187.6|189.14|187.64|188.67|187.17|262
1616522100000|2021-03-23 17:55:00|189.11|187.61|189.31|187.81|189.34|187.84|188.95|187.45|301
1616522400000|2021-03-23 18:00:00|189.3|187.8|189.41|187.91|189.45|187.95|189.05|187.55|346
1616522700000|2021-03-23 18:05:00|189.4|187.9|188.95|187.45|189.44|187.94|188.86|187.36|304
1616523000000|2021-03-23 18:10:00|188.94|187.44|189.1|187.6|189.27|187.77|188.94|187.44|244
1616523300000|2021-03-23 18:15:00|189.07|187.57|188.93|187.43|189.07|187.57|188.87|187.37|225
1616523600000|2021-03-23 18:20:00|188.94|187.44|189.59|188.09|189.6|188.1|188.93|187.43|277
1616523900000|2021-03-23 18:25:00|189.58|188.08|189.62|188.12|189.64|188.14|189.36|187.86|316
1616524200000|2021-03-23 18:30:00|189.63|188.13|189.37|187.87|189.67|188.17|189.37|187.87|270
1616524500000|2021-03-23 18:35:00|189.38|187.88|189.36|187.86|189.47|187.97|189.26|187.76|267
1616524800000|2021-03-23 18:40:00|189.35|187.85|189.09|187.59|189.51|188.01|189.08|187.58|385
1616525100000|2021-03-23 18:45:00|189.08|187.58|188.97|187.47|189.1|187.6|188.76|187.26|408
1616525400000|2021-03-23 18:50:00|188.98|187.48|189.01|187.51|189.21|187.71|188.8|187.3|247
1616525700000|2021-03-23 18:55:00|188.98|187.48|188.58|187.08|189.01|187.51|188.57|187.07|293
1616526000000|2021-03-23 19:00:00|188.57|187.07|189.06|187.56|189.14|187.64|188.53|187.03|336
1616526300000|2021-03-23 19:05:00|189.07|187.57|189.1|187.6|189.13|187.63|188.99|187.49|296
1616526600000|2021-03-23 19:10:00|189.09|187.59|188.9|187.4|189.1|187.6|188.76|187.26|262
1616526900000|2021-03-23 19:15:00|188.89|187.39|188.73|187.23|188.9|187.4|188.69|187.19|186
1616527200000|2021-03-23 19:20:00|188.75|187.25|187.69|186.19|188.8|187.3|187.69|186.19|464
1616527500000|2021-03-23 19:25:00|187.7|186.2|187.2|185.7|187.7|186.2|186.98|185.48|602
1616527800000|2021-03-23 19:30:00|187.19|185.69|187.16|185.66|187.28|185.78|186.76|185.26|442
1616528100000|2021-03-23 19:35:00|187.17|185.67|186.97|185.47|187.59|186.09|186.88|185.38|515
1616528400000|2021-03-23 19:40:00|186.98|185.48|187.08|185.58|187.35|185.85|186.94|185.44|402
1616528700000|2021-03-23 19:45:00|187.07|185.57|187.54|186.04|187.63|186.13|186.95|185.45|470
1616529000000|2021-03-23 19:50:00|187.55|186.05|187.58|186.08|187.68|186.18|187.25|185.75|363
1616529300000|2021-03-23 19:55:00|187.6|186.1|186.88|185.38|187.65|186.15|186.76|185.26|387
1616529600000|2021-03-23 20:00:00|186.87|185.37|186.56|185.06|186.87|185.37|186.26|184.76|449
1616529900000|2021-03-23 20:05:00|186.59|185.09|186.38|184.88|186.64|185.14|186.25|184.75|426
1616530200000|2021-03-23 20:10:00|186.36|184.86|186.32|184.82|186.67|185.17|186.04|184.54|408
1616530500000|2021-03-23 20:15:00|186.34|184.84|185.96|184.46|186.69|185.19|185.86|184.36|529
1616530800000|2021-03-23 20:20:00|185.95|184.45|185.82|184.32|185.95|184.45|185.29|183.79|527
1616531100000|2021-03-23 20:25:00|185.81|184.31|185.71|184.21|185.92|184.42|185.47|183.97|370
1616531400000|2021-03-23 20:30:00|185.7|184.2|185.41|183.91|185.75|184.25|185.26|183.76|303
1616531700000|2021-03-23 20:35:00|185.42|183.92|185.55|184.05|185.67|184.17|185.18|183.68|357
1616532000000|2021-03-23 20:40:00|185.54|184.04|185.34|183.84|186.04|184.54|185.32|183.82|370
1616532300000|2021-03-23 20:45:00|185.33|183.83|184.65|183.15|185.46|183.96|184.65|183.15|464
1616532600000|2021-03-23 20:50:00|184.63|183.13|184.42|182.92|184.76|183.26|184.29|182.79|514
1616532900000|2021-03-23 20:55:00|184.43|182.93|184.55|183.05|184.7|183.2|183.94|182.44|428
1616533200000|2021-03-23 21:00:00|184.56|183.06|184.71|183.21|184.99|183.49|184.35|182.85|329
1616533500000|2021-03-23 21:05:00|184.72|183.22|184.64|183.14|184.88|183.38|184.23|182.73|354
1616533800000|2021-03-23 21:10:00|184.65|183.15|183.96|182.46|184.65|183.15|183.9|182.4|398
1616534100000|2021-03-23 21:15:00|183.97|182.47|183.61|182.11|184.27|182.77|183.59|182.09|405
1616534400000|2021-03-23 21:20:00|183.62|182.12|182.19|180.69|183.64|182.14|182.02|180.52|350
1616534700000|2021-03-23 21:25:00|182.25|180.75|182.46|180.96|182.47|180.97|182.15|180.65|316
1616535000000|2021-03-23 21:30:00|182.45|180.95|183.2|181.7|183.56|182.06|182.35|180.85|358
1616535300000|2021-03-23 21:35:00|183.19|181.69|182.79|181.29|183.49|181.99|182.78|181.28|327
1616535600000|2021-03-23 21:40:00|182.78|181.28|183.5|182|183.76|182.26|182.64|181.14|446
1616535900000|2021-03-23 21:45:00|183.49|181.99|183.9|182.4|183.9|182.4|182.9|181.4|454
1616536200000|2021-03-23 21:50:00|183.88|182.38|184.19|182.69|184.34|182.84|183.68|182.18|302
1616536500000|2021-03-23 21:55:00|184.18|182.68|184.57|183.07|184.57|183.07|184.05|182.55|228
1616536800000|2021-03-23 22:00:00|184.56|183.06|185.25|183.75|185.31|183.81|184.25|182.75|389
1616537100000|2021-03-23 22:05:00|185.24|183.74|185.14|183.64|185.3|183.8|185.03|183.53|303
1616537400000|2021-03-23 22:10:00|185.13|183.63|185.02|183.52|185.35|183.85|184.95|183.45|417
1616537700000|2021-03-23 22:15:00|185.01|183.51|185.1|183.6|185.32|183.82|184.81|183.31|323
1616538000000|2021-03-23 22:20:00|185.09|183.59|185|183.5|185.16|183.66|184.8|183.3|454
1616538300000|2021-03-23 22:25:00|185.02|183.52|185.14|183.64|185.27|183.77|184.93|183.43|449
1616538600000|2021-03-23 22:30:00|185.13|183.63|185.35|183.85|185.48|183.98|184.99|183.49|352
1616538900000|2021-03-23 22:35:00|185.33|183.83|186.15|184.65|186.15|184.65|185.33|183.83|366
1616539200000|2021-03-23 22:40:00|186.13|184.63|186.26|184.76|186.39|184.89|186.13|184.63|398
1616539500000|2021-03-23 22:45:00|186.27|184.77|186.12|184.62|186.38|184.88|186.11|184.61|344
1616539800000|2021-03-23 22:50:00|186.13|184.63|185.83|184.33|186.19|184.69|185.71|184.21|360
1616540100000|2021-03-23 22:55:00|185.82|184.32|185.35|183.85|185.82|184.32|185.3|183.8|480
1616540400000|2021-03-23 23:00:00|185.34|183.84|186.01|184.51|186.26|184.76|185.33|183.83|523
1616540700000|2021-03-23 23:05:00|186.03|184.53|187.11|185.61|187.11|185.61|186.02|184.52|400
1616541000000|2021-03-23 23:10:00|187.14|185.64|187.66|186.16|187.7|186.2|187.01|185.51|398
1616541300000|2021-03-23 23:15:00|187.67|186.17|188.09|186.59|188.61|187.11|186.94|185.44|559
1616541600000|2021-03-23 23:20:00|188.08|186.58|188.36|186.86|188.63|187.13|188.06|186.56|447
1616541900000|2021-03-23 23:25:00|188.35|186.85|187.98|186.48|188.36|186.86|187.98|186.48|360
1616542200000|2021-03-23 23:30:00|187.99|186.49|187.22|185.72|188.01|186.51|187.11|185.61|376
1616542500000|2021-03-23 23:35:00|187.21|185.71|187.19|185.69|187.56|186.06|187.18|185.68|426
1616542800000|2021-03-23 23:40:00|187.13|185.63|186.77|185.27|187.18|185.68|186.65|185.15|376
1616543100000|2021-03-23 23:45:00|186.78|185.28|187.12|185.62|187.3|185.8|186.62|185.12|419
1616543400000|2021-03-23 23:50:00|187.11|185.61|187.34|185.84|187.84|186.34|187.1|185.6|414
1616543700000|2021-03-23 23:55:00|187.33|185.83|186.66|185.16|187.48|185.98|186.56|185.06|414
1616544000000|2021-03-24 00:00:00|186.67|185.17|187.41|185.91|187.42|185.92|186.27|184.77|481
1616544300000|2021-03-24 00:05:00|187.4|185.9|186.08|184.58|187.42|185.92|186.05|184.55|488
1616544600000|2021-03-24 00:10:00|186.1|184.6|185.3|183.8|186.3|184.8|185.1|183.6|491
1616544900000|2021-03-24 00:15:00|185.31|183.81|184.48|182.98|185.31|183.81|184.47|182.97|616
1616545200000|2021-03-24 00:20:00|184.5|183|184.35|182.85|184.76|183.26|184.05|182.55|603
1616545500000|2021-03-24 00:25:00|184.37|182.87|183.79|182.29|184.37|182.87|183.45|181.95|597
1616545800000|2021-03-24 00:30:00|183.82|182.32|184.08|182.58|184.3|182.8|183.58|182.08|536
1616546100000|2021-03-24 00:35:00|184.07|182.57|184.34|182.84|184.42|182.92|184.07|182.57|509
1616546400000|2021-03-24 00:40:00|184.35|182.85|184.19|182.69|184.68|183.18|184.16|182.66|422
1616546700000|2021-03-24 00:45:00|184.2|182.7|184.21|182.71|184.53|183.03|184.05|182.55|358
1616547000000|2021-03-24 00:50:00|184.23|182.73|183.83|182.33|184.46|182.96|183.79|182.29|455
1616547300000|2021-03-24 00:55:00|183.81|182.31|183.44|181.94|183.94|182.44|183.35|181.85|573
1616547600000|2021-03-24 01:00:00|183.45|181.95|183.32|181.82|183.56|182.06|183.23|181.73|509
1616547900000|2021-03-24 01:05:00|183.33|181.83|183.52|182.02|183.61|182.11|183.17|181.67|352
1616548200000|2021-03-24 01:10:00|183.51|182.01|184.23|182.73|184.34|182.84|183.45|181.95|376
1616548500000|2021-03-24 01:15:00|184.22|182.72|184.43|182.93|184.81|183.31|184.15|182.65|311
1616548800000|2021-03-24 01:20:00|184.44|182.94|184.73|183.23|184.8|183.3|184.37|182.87|334
1616549100000|2021-03-24 01:25:00|184.74|183.24|185.86|184.36|185.91|184.41|184.73|183.23|451
1616549400000|2021-03-24 01:30:00|185.87|184.37|186.5|185|186.62|185.12|185.67|184.17|473
1616549700000|2021-03-24 01:35:00|186.51|185.01|186.28|184.78|186.61|185.11|186.13|184.63|384
1616550000000|2021-03-24 01:40:00|186.27|184.77|186.66|185.16|187.12|185.62|186.09|184.59|479
1616550300000|2021-03-24 01:45:00|186.65|185.15|187.82|186.32|187.86|186.36|186.57|185.07|500
1616550600000|2021-03-24 01:50:00|187.85|186.35|189.48|187.98|189.48|187.98|187.72|186.22|636
1616550900000|2021-03-24 01:55:00|189.47|187.97|189.49|187.99|189.66|188.16|189.03|187.53|633
1616551200000|2021-03-24 02:00:00|189.48|187.98|190.79|189.29|190.82|189.32|188.74|187.24|579
1616551500000|2021-03-24 02:05:00|190.78|189.28|190.39|188.89|190.8|189.3|190.27|188.77|533
1616551800000|2021-03-24 02:10:00|190.38|188.88|191.72|190.22|191.72|190.22|189.84|188.34|590
1616552100000|2021-03-24 02:15:00|191.73|190.23|192.64|191.14|194.02|192.52|191.73|190.23|726
1616552400000|2021-03-24 02:20:00|192.66|191.16|192.72|191.22|193.35|191.85|192.16|190.66|646
1616552700000|2021-03-24 02:25:00|192.71|191.21|192.63|191.13|192.77|191.27|192.13|190.63|587
1616553000000|2021-03-24 02:30:00|192.62|191.12|191.76|190.26|192.62|191.12|191.5|190|472
1616553300000|2021-03-24 02:35:00|191.75|190.25|191.89|190.39|192.64|191.14|191.62|190.12|553
1616553600000|2021-03-24 02:40:00|191.9|190.4|192.03|190.53|192.24|190.74|191.84|190.34|481
1616553900000|2021-03-24 02:45:00|192.04|190.54|192.12|190.62|192.29|190.79|191.74|190.24|523
1616554200000|2021-03-24 02:50:00|192.13|190.63|192.23|190.73|192.24|190.74|191.93|190.43|419
1616554500000|2021-03-24 02:55:00|192.22|190.72|192.81|191.31|193.29|191.79|191.99|190.49|530
1616554800000|2021-03-24 03:00:00|192.8|191.3|193.21|191.71|193.66|192.16|192|190.5|575
1616555100000|2021-03-24 03:05:00|193.19|191.69|193.38|191.88|193.42|191.92|192.74|191.24|470
1616555400000|2021-03-24 03:10:00|193.39|191.89|192.2|190.7|193.48|191.98|192.15|190.65|480
1616555700000|2021-03-24 03:15:00|192.19|190.69|191.7|190.2|192.46|190.96|191.7|190.2|507
1616556000000|2021-03-24 03:20:00|191.72|190.22|191.55|190.05|191.72|190.22|190.73|189.23|515
1616556300000|2021-03-24 03:25:00|191.56|190.06|192.51|191.01|192.56|191.06|191.05|189.55|411
1616556600000|2021-03-24 03:30:00|192.52|191.02|193.1|191.6|193.15|191.65|192.31|190.81|566
1616556900000|2021-03-24 03:35:00|193.09|191.59|193.02|191.52|193.17|191.67|192.78|191.28|392
1616557200000|2021-03-24 03:40:00|193.01|191.51|192.78|191.28|193.14|191.64|192.55|191.05|395
1616557500000|2021-03-24 03:45:00|192.77|191.27|191.77|190.27|192.77|191.27|191.77|190.27|421
1616557800000|2021-03-24 03:50:00|191.76|190.26|191.84|190.34|192.69|191.19|191.49|189.99|385
1616558100000|2021-03-24 03:55:00|191.85|190.35|191.74|190.24|192.16|190.66|191.52|190.02|506
1616558400000|2021-03-24 04:00:00|191.73|190.23|192.59|191.09|193.07|191.57|191.27|189.77|577
1616558700000|2021-03-24 04:05:00|192.58|191.08|192.22|190.72|193.09|191.59|192.18|190.68|464
1616559000000|2021-03-24 04:10:00|192.21|190.71|191.84|190.34|192.49|190.99|191.76|190.26|382
1616559300000|2021-03-24 04:15:00|191.85|190.35|192.32|190.82|192.44|190.94|191.72|190.22|441
1616559600000|2021-03-24 04:20:00|192.33|190.83|192.18|190.68|192.87|191.37|192.18|190.68|379
1616559900000|2021-03-24 04:25:00|192.15|190.65|192.97|191.47|193.06|191.56|191.94|190.44|456
1616560200000|2021-03-24 04:30:00|192.99|191.49|193.9|192.4|194.16|192.66|192.97|191.47|494
1616560500000|2021-03-24 04:35:00|193.89|192.39|192.87|191.37|193.89|192.39|192.83|191.33|362
1616560800000|2021-03-24 04:40:00|192.85|191.35|192.82|191.32|193.23|191.73|192.76|191.26|283
1616561100000|2021-03-24 04:45:00|192.81|191.31|192.67|191.17|192.99|191.49|192.37|190.87|419
1616561400000|2021-03-24 04:50:00|192.66|191.16|192.01|190.51|192.66|191.16|192|190.5|429
1616561700000|2021-03-24 04:55:00|192|190.5|191.69|190.19|192.12|190.62|191.59|190.09|478
1616562000000|2021-03-24 05:00:00|191.68|190.18|190.96|189.46|191.68|190.18|190.94|189.44|489
1616562300000|2021-03-24 05:05:00|190.98|189.48|190.36|188.86|190.98|189.48|190.3|188.8|458
1616562600000|2021-03-24 05:10:00|190.37|188.87|190.74|189.24|190.88|189.38|190.37|188.87|399
1616562900000|2021-03-24 05:15:00|190.77|189.27|190.42|188.92|190.77|189.27|190.09|188.59|460
1616563200000|2021-03-24 05:20:00|190.43|188.93|190.84|189.34|190.95|189.45|190.43|188.93|379
1616563500000|2021-03-24 05:25:00|190.85|189.35|192.15|190.65|192.19|190.69|190.74|189.24|444
1616563800000|2021-03-24 05:30:00|192.17|190.67|192.95|191.45|192.99|191.49|191.95|190.45|427
1616564100000|2021-03-24 05:35:00|192.98|191.48|192.41|190.91|193.02|191.52|192.41|190.91|444
1616564400000|2021-03-24 05:40:00|192.42|190.92|192.73|191.23|192.8|191.3|191.92|190.42|464
1616564700000|2021-03-24 05:45:00|192.71|191.21|191.95|190.45|192.74|191.24|191.73|190.23|453
1616565000000|2021-03-24 05:50:00|191.94|190.44|191.51|190.01|192.02|190.52|191.46|189.96|342
1616565300000|2021-03-24 05:55:00|191.49|189.99|192.26|190.76|192.28|190.78|191.34|189.84|351
1616565600000|2021-03-24 06:00:00|192.23|190.73|191.65|190.15|192.23|190.73|191.53|190.03|431
1616565900000|2021-03-24 06:05:00|191.64|190.14|191.17|189.67|191.66|190.16|191.12|189.62|356
1616566200000|2021-03-24 06:10:00|191.18|189.68|190.95|189.45|191.57|190.07|190.75|189.25|430
1616566500000|2021-03-24 06:15:00|190.93|189.43|191.24|189.74|191.31|189.81|190.92|189.42|366
1616566800000|2021-03-24 06:20:00|191.25|189.75|191.11|189.61|191.68|190.18|190.97|189.47|439
1616567100000|2021-03-24 06:25:00|191.12|189.62|190.89|189.39|191.15|189.65|190.74|189.24|308
1616567400000|2021-03-24 06:30:00|190.88|189.38|192.8|191.3|192.85|191.35|190.7|189.2|681
1616567700000|2021-03-24 06:35:00|192.81|191.31|193.37|191.87|193.99|192.49|192.81|191.31|600
1616568000000|2021-03-24 06:40:00|193.36|191.86|193.05|191.55|193.58|192.08|193.05|191.55|569
1616568300000|2021-03-24 06:45:00|193.12|191.62|193.3|191.8|193.86|192.36|193.02|191.52|630
1616568600000|2021-03-24 06:50:00|193.26|191.76|192.15|190.65|193.27|191.77|192.03|190.53|464
1616568900000|2021-03-24 06:55:00|192.17|190.67|192.41|190.91|192.74|191.24|192.17|190.67|559
1616569200000|2021-03-24 07:00:00|192.42|190.92|194.32|192.82|194.32|192.82|192.42|190.92|628
1616569500000|2021-03-24 07:05:00|194.33|192.83|194.21|192.71|194.36|192.86|193.85|192.35|702
1616569800000|2021-03-24 07:10:00|194.22|192.72|194.39|192.89|194.73|193.23|193.92|192.42|574
1616570100000|2021-03-24 07:15:00|194.38|192.88|193.64|192.14|194.38|192.88|193.62|192.12|493
1616570400000|2021-03-24 07:20:00|193.65|192.15|193.43|191.93|193.66|192.16|193.32|191.82|426
1616570700000|2021-03-24 07:25:00|193.42|191.92|193.55|192.05|193.9|192.4|193.42|191.92|494
1616571000000|2021-03-24 07:30:00|193.54|192.04|193.69|192.19|193.8|192.3|193.45|191.95|487
1616571300000|2021-03-24 07:35:00|193.68|192.18|194.52|193.02|194.59|193.09|193.63|192.13|449
1616571600000|2021-03-24 07:40:00|194.51|193.01|194.59|193.09|194.6|193.1|194.1|192.6|432
1616571900000|2021-03-24 07:45:00|194.56|193.06|194.5|193|194.59|193.09|193.99|192.49|399
1616572200000|2021-03-24 07:50:00|194.51|193.01|193.99|192.49|194.54|193.04|193.99|192.49|307
1616572500000|2021-03-24 07:55:00|194|192.5|195.18|193.68|195.31|193.81|194|192.5|489
1616572800000|2021-03-24 08:00:00|195.16|193.66|195.17|193.67|196.33|194.83|195.07|193.57|612
1616573100000|2021-03-24 08:05:00|195.16|193.66|195.79|194.29|196.27|194.77|195.06|193.56|512
1616573400000|2021-03-24 08:10:00|195.8|194.3|196|194.5|196.5|195|195.8|194.3|486
1616573700000|2021-03-24 08:15:00|196.01|194.51|196.38|194.88|196.8|195.3|196.01|194.51|485
1616574000000|2021-03-24 08:20:00|196.41|194.91|195.48|193.98|196.41|194.91|195.43|193.93|421
1616574300000|2021-03-24 08:25:00|195.46|193.96|195.52|194.02|195.95|194.45|195.46|193.96|420
1616574600000|2021-03-24 08:30:00|195.53|194.03|196.16|194.66|196.17|194.67|195.53|194.03|432
1616574900000|2021-03-24 08:35:00|196.18|194.68|196.13|194.63|196.3|194.8|195.79|194.29|420
1616575200000|2021-03-24 08:40:00|196.14|194.64|196.11|194.61|196.23|194.73|195.7|194.2|456
1616575500000|2021-03-24 08:45:00|196.12|194.62|195.93|194.43|196.27|194.77|195.92|194.42|407
1616575800000|2021-03-24 08:50:00|195.92|194.42|195.94|194.44|196.2|194.7|195.79|194.29|370
1616576100000|2021-03-24 08:55:00|195.93|194.43|196.03|194.53|196.23|194.73|195.81|194.31|398
1616576400000|2021-03-24 09:00:00|196.04|194.54|196.72|195.22|196.94|195.44|196.04|194.54|423
1616576700000|2021-03-24 09:05:00|196.73|195.23|195.57|194.07|196.73|195.23|195.54|194.04|473
1616577000000|2021-03-24 09:10:00|195.58|194.08|195.9|194.4|196.08|194.58|195.57|194.07|383
1616577300000|2021-03-24 09:15:00|195.91|194.41|195.42|193.92|196.13|194.63|195.39|193.89|417
1616577600000|2021-03-24 09:20:00|195.41|193.91|195.63|194.13|195.89|194.39|195.36|193.86|420
1616577900000|2021-03-24 09:25:00|195.62|194.12|195.71|194.21|195.9|194.4|195.57|194.07|397
1616578200000|2021-03-24 09:30:00|195.7|194.2|196.39|194.89|196.53|195.03|195.69|194.19|387
1616578500000|2021-03-24 09:35:00|196.4|194.9|196.22|194.72|196.57|195.07|195.95|194.45|436
1616578800000|2021-03-24 09:40:00|196.2|194.7|195.94|194.44|196.32|194.82|195.93|194.43|355
1616579100000|2021-03-24 09:45:00|195.93|194.43|195.77|194.27|196.08|194.58|195.57|194.07|417
1616579400000|2021-03-24 09:50:00|195.76|194.26|195.89|194.39|195.97|194.47|195.63|194.13|407
1616579700000|2021-03-24 09:55:00|195.9|194.4|196.06|194.56|196.13|194.63|195.83|194.33|258
1616580000000|2021-03-24 10:00:00|196.07|194.57|195.89|194.39|196.21|194.71|195.69|194.19|322
1616580300000|2021-03-24 10:05:00|195.9|194.4|195.76|194.26|196.1|194.6|195.56|194.06|425
1616580600000|2021-03-24 10:10:00|195.75|194.25|195.55|194.05|195.88|194.38|195.42|193.92|383
1616580900000|2021-03-24 10:15:00|195.52|194.02|195.32|193.82|195.68|194.18|195.23|193.73|529
1616581200000|2021-03-24 10:20:00|195.31|193.81|195.89|194.39|195.91|194.41|195.31|193.81|434
1616581500000|2021-03-24 10:25:00|195.88|194.38|195.24|193.74|195.88|194.38|195.19|193.69|293
1616581800000|2021-03-24 10:30:00|195.25|193.75|195.56|194.06|195.59|194.09|195.18|193.68|303
1616582100000|2021-03-24 10:35:00|195.57|194.07|195.45|193.95|195.62|194.12|195.35|193.85|311
1616582400000|2021-03-24 10:40:00|195.44|193.94|195.76|194.26|195.82|194.32|195.39|193.89|281
1616582700000|2021-03-24 10:45:00|195.75|194.25|195.41|193.91|195.86|194.36|195.36|193.86|336
1616583000000|2021-03-24 10:50:00|195.4|193.9|195.53|194.03|195.81|194.31|195.39|193.89|250
1616583300000|2021-03-24 10:55:00|195.54|194.04|195.85|194.35|195.87|194.37|195.53|194.03|255
1616583600000|2021-03-24 11:00:00|195.87|194.37|195.61|194.11|195.92|194.42|195.49|193.99|351
1616583900000|2021-03-24 11:05:00|195.62|194.12|195.73|194.23|195.99|194.49|195.62|194.12|317
1616584200000|2021-03-24 11:10:00|195.72|194.22|195.62|194.12|195.76|194.26|195.6|194.1|228
1616584500000|2021-03-24 11:15:00|195.61|194.11|195.86|194.36|196.04|194.54|195.6|194.1|377
1616584800000|2021-03-24 11:20:00|195.85|194.35|195.63|194.13|195.87|194.37|195.51|194.01|225
1616585100000|2021-03-24 11:25:00|195.64|194.14|195.43|193.93|195.68|194.18|195.42|193.92|266
1616585400000|2021-03-24 11:30:00|195.44|193.94|195.19|193.69|195.53|194.03|195.19|193.69|232
1616585700000|2021-03-24 11:35:00|195.2|193.7|194.99|193.49|195.3|193.8|194.88|193.38|296
1616586000000|2021-03-24 11:40:00|195|193.5|195.26|193.76|195.27|193.77|195|193.5|308
1616586300000|2021-03-24 11:45:00|195.25|193.75|194.83|193.33|195.25|193.75|194.83|193.33|208
1616586600000|2021-03-24 11:50:00|194.84|193.34|194.82|193.32|194.91|193.41|194.55|193.05|357
1616586900000|2021-03-24 11:55:00|194.83|193.33|195.46|193.96|195.53|194.03|194.82|193.32|285
1616587200000|2021-03-24 12:00:00|195.45|193.95|195.67|194.17|196.33|194.83|195.44|193.94|511
1616587500000|2021-03-24 12:05:00|195.68|194.18|196.46|194.96|196.53|195.03|195.67|194.17|470
1616587800000|2021-03-24 12:10:00|196.45|194.95|196.25|194.75|196.69|195.19|195.98|194.48|495
1616588100000|2021-03-24 12:15:00|196.27|194.77|196.21|194.71|196.78|195.28|196.2|194.7|504
1616588400000|2021-03-24 12:20:00|196.2|194.7|195.81|194.31|196.44|194.94|195.69|194.19|565
1616588700000|2021-03-24 12:25:00|195.8|194.3|195.78|194.28|195.99|194.49|195.73|194.23|344
1616589000000|2021-03-24 12:30:00|195.79|194.29|196.2|194.7|196.22|194.72|195.79|194.29|380
1616589300000|2021-03-24 12:35:00|196.21|194.71|196.25|194.75|196.5|195|196.12|194.62|280
1616589600000|2021-03-24 12:40:00|196.24|194.74|196.39|194.89|196.42|194.92|196.1|194.6|322
1616589900000|2021-03-24 12:45:00|196.37|194.87|196.36|194.86|196.46|194.96|196.21|194.71|283
1616590200000|2021-03-24 12:50:00|196.37|194.87|197.38|195.88|197.66|196.16|196.35|194.85|406
1616590500000|2021-03-24 12:55:00|197.43|195.93|197.41|195.91|197.74|196.24|197.16|195.66|418
1616590800000|2021-03-24 13:00:00|197.4|195.9|196.76|195.26|197.64|196.14|196.76|195.26|469
1616591100000|2021-03-24 13:05:00|196.79|195.29|196.91|195.41|197.09|195.59|196.71|195.21|361
1616591400000|2021-03-24 13:10:00|196.9|195.4|197.15|195.65|197.38|195.88|196.79|195.29|327
1616591700000|2021-03-24 13:15:00|197.14|195.64|197.21|195.71|197.24|195.74|196.94|195.44|282
1616592000000|2021-03-24 13:20:00|197.22|195.72|197.12|195.62|197.28|195.78|196.93|195.43|294
1616592300000|2021-03-24 13:25:00|197.13|195.63|197.1|195.6|197.31|195.81|197.03|195.53|185
1616592600000|2021-03-24 13:30:00|197.11|195.61|197.04|195.54|197.37|195.87|197|195.5|297
1616592900000|2021-03-24 13:35:00|197.03|195.53|197.32|195.82|197.52|196.02|197.03|195.53|317
1616593200000|2021-03-24 13:40:00|197.31|195.81|196.29|194.79|197.32|195.82|196.23|194.73|406
1616593500000|2021-03-24 13:45:00|196.31|194.81|195.08|193.58|196.4|194.9|194.82|193.32|545
1616593800000|2021-03-24 13:50:00|195.05|193.55|195.37|193.87|195.64|194.14|195.05|193.55|455
1616594100000|2021-03-24 13:55:00|195.35|193.85|195.65|194.15|195.7|194.2|195.32|193.82|410
1616594400000|2021-03-24 14:00:00|195.64|194.14|195.56|194.06|196.25|194.75|195.56|194.06|466
1616594700000|2021-03-24 14:05:00|195.57|194.07|195.76|194.26|195.86|194.36|195.57|194.07|293
1616595000000|2021-03-24 14:10:00|195.75|194.25|196.21|194.71|196.35|194.85|195.75|194.25|396
1616595300000|2021-03-24 14:15:00|196.22|194.72|195.75|194.25|196.41|194.91|195.72|194.22|349
1616595600000|2021-03-24 14:20:00|195.74|194.24|195.73|194.23|195.88|194.38|195.42|193.92|442
1616595900000|2021-03-24 14:25:00|195.74|194.24|195.71|194.21|196.04|194.54|195.55|194.05|453
1616596200000|2021-03-24 14:30:00|195.7|194.2|195.84|194.34|196.1|194.6|195.42|193.92|474
1616596500000|2021-03-24 14:35:00|195.83|194.33|196.01|194.51|196.13|194.63|195.52|194.02|372
1616596800000|2021-03-24 14:40:00|196.02|194.52|195.94|194.44|196.22|194.72|195.72|194.22|392
1616597100000|2021-03-24 14:45:00|195.95|194.45|195.82|194.32|196|194.5|195.66|194.16|355
1616597400000|2021-03-24 14:50:00|195.83|194.33|195.91|194.41|196.02|194.52|195.71|194.21|347
1616597700000|2021-03-24 14:55:00|195.92|194.42|195.11|193.61|195.97|194.47|195.09|193.59|375
1616598000000|2021-03-24 15:00:00|195.12|193.62|195.28|193.78|195.47|193.97|195.07|193.57|424
1616598300000|2021-03-24 15:05:00|195.29|193.79|194.99|193.49|195.34|193.84|194.99|193.49|371
1616598600000|2021-03-24 15:10:00|195|193.5|195.36|193.86|195.38|193.88|194.99|193.49|268
1616598900000|2021-03-24 15:15:00|195.37|193.87|195.75|194.25|196.12|194.62|195.24|193.74|357
1616599200000|2021-03-24 15:20:00|195.71|194.21|195.03|193.53|195.72|194.22|195.03|193.53|368
1616599500000|2021-03-24 15:25:00|195.02|193.52|195.06|193.56|195.32|193.82|194.71|193.21|460
1616599800000|2021-03-24 15:30:00|195.05|193.55|194.86|193.36|195.13|193.63|194.86|193.36|262
1616600100000|2021-03-24 15:35:00|194.87|193.37|194.17|192.67|194.89|193.39|193.87|192.37|497
1616600400000|2021-03-24 15:40:00|194.18|192.68|193.68|192.18|194.22|192.72|193.58|192.08|445
1616600700000|2021-03-24 15:45:00|193.67|192.17|193.75|192.25|194.19|192.69|193.56|192.06|420
1616601000000|2021-03-24 15:50:00|193.76|192.26|194.19|192.69|194.27|192.77|193.75|192.25|384
1616601300000|2021-03-24 15:55:00|194.2|192.7|194.47|192.97|194.56|193.06|194|192.5|381
1616601600000|2021-03-24 16:00:00|194.48|192.98|193.89|192.39|195.27|193.77|193.84|192.34|594
1616601900000|2021-03-24 16:05:00|193.9|192.4|194.46|192.96|194.8|193.3|193.9|192.4|443
1616602200000|2021-03-24 16:10:00|194.43|192.93|194.06|192.56|194.62|193.12|193.88|192.38|434
1616602500000|2021-03-24 16:15:00|194.05|192.55|193.72|192.22|194.06|192.56|193.57|192.07|441
1616602800000|2021-03-24 16:20:00|193.71|192.21|193.27|191.77|193.77|192.27|193.15|191.65|495
1616603100000|2021-03-24 16:25:00|193.26|191.76|193.01|191.51|193.26|191.76|192.79|191.29|498
1616603400000|2021-03-24 16:30:00|193.02|191.52|193.69|192.19|193.79|192.29|192.92|191.42|450
1616603700000|2021-03-24 16:35:00|193.66|192.16|193.19|191.69|193.76|192.26|193.08|191.58|368
1616604000000|2021-03-24 16:40:00|193.17|191.67|193.43|191.93|193.7|192.2|193.04|191.54|370
1616604300000|2021-03-24 16:45:00|193.42|191.92|193.74|192.24|193.95|192.45|193.42|191.92|351
1616604600000|2021-03-24 16:50:00|193.73|192.23|193.66|192.16|193.77|192.27|193.33|191.83|309
1616604900000|2021-03-24 16:55:00|193.65|192.15|193.07|191.57|193.76|192.26|193.02|191.52|390
1616605200000|2021-03-24 17:00:00|193.06|191.56|193.44|191.94|193.46|191.96|193.06|191.56|356
1616605500000|2021-03-24 17:05:00|193.43|191.93|193.17|191.67|193.44|191.94|192.88|191.38|335
1616605800000|2021-03-24 17:10:00|193.16|191.66|192.65|191.15|193.25|191.75|192.59|191.09|339
1616606100000|2021-03-24 17:15:00|192.64|191.14|193.03|191.53|193.53|192.03|192.28|190.78|492
1616606400000|2021-03-24 17:20:00|193.04|191.54|193.28|191.78|193.38|191.88|192.96|191.46|426
1616606700000|2021-03-24 17:25:00|193.27|191.77|193.35|191.85|193.43|191.93|192.96|191.46|435
1616607000000|2021-03-24 17:30:00|193.33|191.83|193.86|192.36|194.04|192.54|193.16|191.66|413
1616607300000|2021-03-24 17:35:00|193.84|192.34|194.08|192.58|194.14|192.64|193.82|192.32|359
1616607600000|2021-03-24 17:40:00|194.07|192.57|193.94|192.44|194.27|192.77|193.81|192.31|350
1616607900000|2021-03-24 17:45:00|193.93|192.43|193.43|191.93|193.95|192.45|193.26|191.76|352
1616608200000|2021-03-24 17:50:00|193.44|191.94|193.08|191.58|193.64|192.14|193.04|191.54|405
1616608500000|2021-03-24 17:55:00|193.09|191.59|193.03|191.53|193.25|191.75|192.98|191.48|326
1616608800000|2021-03-24 18:00:00|193.02|191.52|193.4|191.9|193.57|192.07|192.98|191.48|449
1616609100000|2021-03-24 18:05:00|193.41|191.91|193.36|191.86|193.52|192.02|193.23|191.73|300
1616609400000|2021-03-24 18:10:00|193.37|191.87|192.82|191.32|193.38|191.88|192.62|191.12|428
1616609700000|2021-03-24 18:15:00|192.83|191.33|192.74|191.24|193.01|191.51|192.67|191.17|406
1616610000000|2021-03-24 18:20:00|192.75|191.25|192.85|191.35|193.01|191.51|192.67|191.17|328
1616610300000|2021-03-24 18:25:00|192.84|191.34|192.5|191|192.87|191.37|192.36|190.86|390
1616610600000|2021-03-24 18:30:00|192.52|191.02|192.15|190.65|192.57|191.07|192.1|190.6|441
1616610900000|2021-03-24 18:35:00|192.12|190.62|191.84|190.34|192.32|190.82|191.72|190.22|378
1616611200000|2021-03-24 18:40:00|191.83|190.33|191.42|189.92|191.84|190.34|191.42|189.92|519
1616611500000|2021-03-24 18:45:00|191.43|189.93|191.56|190.06|191.73|190.23|191.12|189.62|476
1616611800000|2021-03-24 18:50:00|191.57|190.07|191.26|189.76|191.67|190.17|191.26|189.76|429
1616612100000|2021-03-24 18:55:00|191.27|189.77|190.99|189.49|191.43|189.93|190.98|189.48|522
1616612400000|2021-03-24 19:00:00|191.01|189.51|191.29|189.79|191.72|190.22|191.01|189.51|499
1616612700000|2021-03-24 19:05:00|191.28|189.78|191.44|189.94|191.67|190.17|191.26|189.76|494
1616613000000|2021-03-24 19:10:00|191.43|189.93|191.44|189.94|191.51|190.01|191.17|189.67|442
1616613300000|2021-03-24 19:15:00|191.45|189.95|191.01|189.51|191.45|189.95|191.01|189.51|441
1616613600000|2021-03-24 19:20:00|191.02|189.52|190.85|189.35|191.15|189.65|190.4|188.9|497
1616613900000|2021-03-24 19:25:00|190.88|189.38|189.93|188.43|190.89|189.39|189.54|188.04|536
1616614200000|2021-03-24 19:30:00|189.92|188.42|189.58|188.08|190.27|188.77|189.4|187.9|544
1616614500000|2021-03-24 19:35:00|189.56|188.06|188.53|187.03|189.59|188.09|188.51|187.01|581
1616614800000|2021-03-24 19:40:00|188.54|187.04|188.15|186.65|188.67|187.17|187.88|186.38|718
1616615100000|2021-03-24 19:45:00|188.16|186.66|189.31|187.81|189.44|187.94|187.97|186.47|675
1616615400000|2021-03-24 19:50:00|189.32|187.82|188.89|187.39|189.34|187.84|188.83|187.33|549
1616615700000|2021-03-24 19:55:00|188.9|187.4|188.36|186.86|189.14|187.64|188.13|186.63|535
1616616000000|2021-03-24 20:00:00|188.35|186.85|188.03|186.53|188.51|187.01|187.89|186.39|669
1616616300000|2021-03-24 20:05:00|188.02|186.52|187.66|186.16|188.42|186.92|187.42|185.92|694
1616616600000|2021-03-24 20:10:00|187.65|186.15|186.68|185.18|187.71|186.21|186.68|185.18|594
1616616900000|2021-03-24 20:15:00|186.67|185.17|187.55|186.05|187.55|186.05|186|184.5|663
1616617200000|2021-03-24 20:20:00|187.56|186.06|187.15|185.65|187.66|186.16|186.89|185.39|587
1616617500000|2021-03-24 20:25:00|187.13|185.63|185.49|183.99|187.18|185.68|185.37|183.87|714
1616617800000|2021-03-24 20:30:00|185.48|183.98|185.56|184.06|185.77|184.27|184.81|183.31|750
1616618100000|2021-03-24 20:35:00|185.52|184.02|186.24|184.74|186.62|185.12|185.14|183.64|766
1616618400000|2021-03-24 20:40:00|186.29|184.79|187.16|185.66|187.16|185.66|185.67|184.17|680
1616618700000|2021-03-24 20:45:00|187.14|185.64|188.08|186.58|188.15|186.65|186.9|185.4|586
1616619000000|2021-03-24 20:50:00|188.09|186.59|189.41|187.91|189.58|188.08|188.02|186.52|594
1616619300000|2021-03-24 20:55:00|189.42|187.92|188.4|186.9|189.88|188.38|188.39|186.89|515
1616619600000|2021-03-24 21:00:00|188.41|186.91|187.72|186.22|188.41|186.91|186.51|185.01|588
1616619900000|2021-03-24 21:05:00|187.73|186.23|188.71|187.21|188.81|187.31|187.73|186.23|528
1616620200000|2021-03-24 21:10:00|188.72|187.22|187.23|185.73|188.72|187.22|186.91|185.41|571
1616620500000|2021-03-24 21:15:00|187.24|185.74|186.9|185.4|187.31|185.81|186.78|185.28|335
1616620800000|2021-03-24 21:20:00|186.91|185.41|186.76|185.26|187.09|185.59|186.64|185.14|307
1616621100000|2021-03-24 21:25:00|186.77|185.27|186.53|185.03|186.86|185.36|186.28|184.78|247
1616621400000|2021-03-24 21:30:00|186.52|185.02|185.68|184.18|186.54|185.04|185.68|184.18|313
1616621700000|2021-03-24 21:35:00|185.69|184.19|185.44|183.94|186.13|184.63|185.33|183.83|562
1616622000000|2021-03-24 21:40:00|185.45|183.95|186.15|184.65|186.27|184.77|185.34|183.84|532
1616622300000|2021-03-24 21:45:00|186.16|184.66|185.59|184.09|186.69|185.19|185.54|184.04|620
1616622600000|2021-03-24 21:50:00|185.58|184.08|185.34|183.84|185.61|184.11|185.26|183.76|452
1616622900000|2021-03-24 21:55:00|185.33|183.83|185.61|184.11|185.62|184.12|185.18|183.68|309
1616623200000|2021-03-24 22:00:00|185.6|184.1|184.29|182.79|185.6|184.1|184.19|182.69|615
1616623500000|2021-03-24 22:05:00|184.28|182.78|184.44|182.94|185.05|183.55|184.18|182.68|593
1616623800000|2021-03-24 22:10:00|184.43|182.93|183.33|181.83|184.43|182.93|183.33|181.83|521
1616624100000|2021-03-24 22:15:00|183.35|181.85|175.36|173.86|183.35|181.85|175.11|173.61|731
1616624400000|2021-03-24 22:20:00|175.35|173.85|174.65|173.15|176.56|175.06|173.96|172.46|892
1616624700000|2021-03-24 22:25:00|174.55|173.05|176.66|175.16|176.89|175.39|173.32|171.82|764
1616625000000|2021-03-24 22:30:00|176.64|175.14|177.07|175.57|177.36|175.86|176.4|174.9|685
1616625300000|2021-03-24 22:35:00|177.06|175.56|178.65|177.15|178.67|177.17|176.97|175.47|632
1616625600000|2021-03-24 22:40:00|178.63|177.13|178.35|176.85|179.57|178.07|178.3|176.8|541
1616625900000|2021-03-24 22:45:00|178.36|176.86|177.7|176.2|178.42|176.92|177.61|176.11|522
1616626200000|2021-03-24 22:50:00|177.72|176.22|178.24|176.74|178.53|177.03|176.21|174.71|518
1616626500000|2021-03-24 22:55:00|178.22|176.72|178.21|176.71|178.73|177.23|177.73|176.23|543
1616626800000|2021-03-24 23:00:00|178.2|176.7|178.19|176.69|178.34|176.84|177.7|176.2|661
1616627100000|2021-03-24 23:05:00|178.18|176.68|178.92|177.42|179.08|177.58|178.14|176.64|514
1616627400000|2021-03-24 23:10:00|178.93|177.43|178.7|177.2|179.56|178.06|178.6|177.1|556
1616627700000|2021-03-24 23:15:00|178.75|177.25|176.98|175.48|178.78|177.28|176.83|175.33|583
1616628000000|2021-03-24 23:20:00|176.97|175.47|177.4|175.9|177.51|176.01|176.84|175.34|634
1616628300000|2021-03-24 23:25:00|177.41|175.91|178.96|177.46|178.96|177.46|177.41|175.91|502
1616628600000|2021-03-24 23:30:00|178.95|177.45|177.62|176.12|178.95|177.45|177.43|175.93|607
1616628900000|2021-03-24 23:35:00|177.64|176.14|178.63|177.13|178.68|177.18|177.35|175.85|560
1616629200000|2021-03-24 23:40:00|178.62|177.12|179.37|177.87|179.43|177.93|178.61|177.11|519
1616629500000|2021-03-24 23:45:00|179.38|177.88|178.24|176.74|179.44|177.94|178.04|176.54|548
1616629800000|2021-03-24 23:50:00|178.25|176.75|177.64|176.14|178.25|176.75|177.42|175.92|532
1616630100000|2021-03-24 23:55:00|177.65|176.15|176.76|175.26|177.65|176.15|176.75|175.25|587
1616630400000|2021-03-25 00:00:00|176.79|175.29|176.67|175.17|176.81|175.31|175.85|174.35|693
1616630700000|2021-03-25 00:05:00|176.69|175.19|176.77|175.27|177.65|176.15|176.32|174.82|757
1616631000000|2021-03-25 00:10:00|176.76|175.26|178.88|177.38|178.88|177.38|176.61|175.11|640
1616631300000|2021-03-25 00:15:00|178.86|177.36|178.14|176.64|178.99|177.49|178.06|176.56|596
1616631600000|2021-03-25 00:20:00|178.13|176.63|178.82|177.32|178.89|177.39|178|176.5|551
1616631900000|2021-03-25 00:25:00|178.83|177.33|178.37|176.87|178.91|177.41|178.23|176.73|517
1616632200000|2021-03-25 00:30:00|178.34|176.84|176.83|175.33|178.34|176.84|176.79|175.29|571
1616632500000|2021-03-25 00:35:00|176.84|175.34|176.89|175.39|177.42|175.92|176.56|175.06|596
1616632800000|2021-03-25 00:40:00|176.91|175.41|177|175.5|177.19|175.69|176.58|175.08|563
1616633100000|2021-03-25 00:45:00|176.98|175.48|178.6|177.1|178.62|177.12|176.98|175.48|477
1616633400000|2021-03-25 00:50:00|178.59|177.09|178.23|176.73|178.84|177.34|177.69|176.19|540
1616633700000|2021-03-25 00:55:00|178.22|176.72|178.35|176.85|178.66|177.16|178|176.5|490
1616634000000|2021-03-25 01:00:00|178.33|176.83|178.47|176.97|178.6|177.1|177.59|176.09|599
1616634300000|2021-03-25 01:05:00|178.45|176.95|177.66|176.16|178.45|176.95|177.51|176.01|507
1616634600000|2021-03-25 01:10:00|177.67|176.17|177.27|175.77|177.69|176.19|177.02|175.52|593
1616634900000|2021-03-25 01:15:00|177.28|175.78|177.19|175.69|177.72|176.22|177.01|175.51|493
1616635200000|2021-03-25 01:20:00|177.18|175.68|177.2|175.7|177.56|176.06|177.12|175.62|465
1616635500000|2021-03-25 01:25:00|177.21|175.71|176.83|175.33|177.21|175.71|176.75|175.25|467
1616635800000|2021-03-25 01:30:00|176.82|175.32|175.87|174.37|176.96|175.46|175.58|174.08|685
1616636100000|2021-03-25 01:35:00|175.86|174.36|176.83|175.33|176.87|175.37|175.3|173.8|598
1616636400000|2021-03-25 01:40:00|176.79|175.29|177.27|175.77|177.4|175.9|176.75|175.25|471
1616636700000|2021-03-25 01:45:00|177.24|175.74|175.71|174.21|177.28|175.78|175.71|174.21|583
1616637000000|2021-03-25 01:50:00|175.72|174.22|174.8|173.3|175.78|174.28|174.73|173.23|558
1616637300000|2021-03-25 01:55:00|174.81|173.31|173.83|172.33|174.89|173.39|173.42|171.92|633
1616637600000|2021-03-25 02:00:00|173.84|172.34|175.35|173.85|175.39|173.89|172.47|170.97|738
1616637900000|2021-03-25 02:05:00|175.36|173.86|174.38|172.88|175.61|174.11|174.27|172.77|692
1616638200000|2021-03-25 02:10:00|174.4|172.9|173.98|172.48|174.96|173.46|173.68|172.18|735
1616638500000|2021-03-25 02:15:00|173.99|172.49|174.69|173.19|175.2|173.7|173.97|172.47|734
1616638800000|2021-03-25 02:20:00|174.7|173.2|175.62|174.12|175.78|174.28|174.7|173.2|636
1616639100000|2021-03-25 02:25:00|175.61|174.11|176.58|175.08|176.59|175.09|174.93|173.43|594
1616639400000|2021-03-25 02:30:00|176.56|175.06|176.47|174.97|176.75|175.25|176.27|174.77|585
1616639700000|2021-03-25 02:35:00|176.49|174.99|177.35|175.85|177.45|175.95|176.32|174.82|514
1616640000000|2021-03-25 02:40:00|177.36|175.86|177.52|176.02|177.55|176.05|176.64|175.14|520
1616640300000|2021-03-25 02:45:00|177.51|176.01|177.49|175.99|177.88|176.38|177.09|175.59|586
1616640600000|2021-03-25 02:50:00|177.42|175.92|177.19|175.69|177.67|176.17|176.96|175.46|479
1616640900000|2021-03-25 02:55:00|177.21|175.71|176.87|175.37|177.33|175.83|176.67|175.17|505
1616641200000|2021-03-25 03:00:00|176.86|175.36|177.04|175.54|177.47|175.97|176.16|174.66|538
1616641500000|2021-03-25 03:05:00|177.03|175.53|176.32|174.82|177.1|175.6|176.18|174.68|523
1616641800000|2021-03-25 03:10:00|176.33|174.83|176.27|174.77|176.61|175.11|176.18|174.68|475
1616642100000|2021-03-25 03:15:00|176.26|174.76|175.62|174.12|176.28|174.78|175.56|174.06|440
1616642400000|2021-03-25 03:20:00|175.61|174.11|175.49|173.99|175.98|174.48|175.3|173.8|400
1616642700000|2021-03-25 03:25:00|175.5|174|174.55|173.05|175.5|174|174.41|172.91|466
1616643000000|2021-03-25 03:30:00|174.56|173.06|175.33|173.83|175.62|174.12|174.35|172.85|542
1616643300000|2021-03-25 03:35:00|175.34|173.84|174.12|172.62|175.36|173.86|174.04|172.54|442
1616643600000|2021-03-25 03:40:00|174.14|172.64|174.85|173.35|174.87|173.37|174.14|172.64|393
1616643900000|2021-03-25 03:45:00|174.86|173.36|175.88|174.38|175.96|174.46|174.74|173.24|574
1616644200000|2021-03-25 03:50:00|175.87|174.37|176.54|175.04|176.58|175.08|175.66|174.16|529
1616644500000|2021-03-25 03:55:00|176.53|175.03|176.33|174.83|176.64|175.14|176.12|174.62|424
1616644800000|2021-03-25 04:00:00|176.35|174.85|175.46|173.96|176.44|174.94|175.42|173.92|486
1616645100000|2021-03-25 04:05:00|175.45|173.95|175.98|174.48|176.05|174.55|175.3|173.8|406
1616645400000|2021-03-25 04:10:00|175.99|174.49|176.63|175.13|176.66|175.16|175.74|174.24|404
1616645700000|2021-03-25 04:15:00|176.62|175.12|176.12|174.62|176.62|175.12|175.92|174.42|383
1616646000000|2021-03-25 04:20:00|176.14|174.64|176.87|175.37|177.07|175.57|176.03|174.53|446
1616646300000|2021-03-25 04:25:00|176.86|175.36|176.87|175.37|176.97|175.47|176.66|175.16|336
1616646600000|2021-03-25 04:30:00|176.88|175.38|176.92|175.42|176.99|175.49|176.66|175.16|385
1616646900000|2021-03-25 04:35:00|176.91|175.41|176.19|174.69|176.99|175.49|176.18|174.68|402
1616647200000|2021-03-25 04:40:00|176.18|174.68|176.21|174.71|176.58|175.08|176.08|174.58|363
1616647500000|2021-03-25 04:45:00|176.22|174.72|175.56|174.06|176.66|175.16|175.55|174.05|423
1616647800000|2021-03-25 04:50:00|175.55|174.05|175.45|173.95|175.99|174.49|175.4|173.9|446
1616648100000|2021-03-25 04:55:00|175.46|173.96|175.64|174.14|175.75|174.25|175.44|173.94|329
1616648400000|2021-03-25 05:00:00|175.65|174.15|176.36|174.86|176.36|174.86|175.31|173.81|372
1616648700000|2021-03-25 05:05:00|176.37|174.87|176.89|175.39|176.9|175.4|176.36|174.86|323
1616649000000|2021-03-25 05:10:00|176.9|175.4|177.23|175.73|177.24|175.74|176.89|175.39|274
1616649300000|2021-03-25 05:15:00|177.24|175.74|177.73|176.23|177.9|176.4|177.09|175.59|420
1616649600000|2021-03-25 05:20:00|177.74|176.24|177.6|176.1|177.84|176.34|177.52|176.02|358
1616649900000|2021-03-25 05:25:00|177.59|176.09|177.57|176.07|177.73|176.23|177.43|175.93|356
1616650200000|2021-03-25 05:30:00|177.58|176.08|177.2|175.7|177.58|176.08|177.14|175.64|298
1616650500000|2021-03-25 05:35:00|177.18|175.68|177.44|175.94|177.46|175.96|177.16|175.66|267
1616650800000|2021-03-25 05:40:00|177.45|175.95|177.49|175.99|177.59|176.09|177.34|175.84|272
1616651100000|2021-03-25 05:45:00|177.5|176|177.81|176.31|177.95|176.45|177.5|176|331
1616651400000|2021-03-25 05:50:00|177.8|176.3|177.84|176.34|177.95|176.45|177.68|176.18|320
1616651700000|2021-03-25 05:55:00|177.85|176.35|177.52|176.02|177.86|176.36|177.39|175.89|275
1616652000000|2021-03-25 06:00:00|177.51|176.01|177.89|176.39|177.95|176.45|177.42|175.92|327
1616652300000|2021-03-25 06:05:00|177.92|176.42|178.2|176.7|178.53|177.03|177.86|176.36|374
1616652600000|2021-03-25 06:10:00|178.21|176.71|178.77|177.27|178.85|177.35|178.18|176.68|337
1616652900000|2021-03-25 06:15:00|178.76|177.26|178.34|176.84|178.76|177.26|178.18|176.68|306
1616653200000|2021-03-25 06:20:00|178.33|176.83|177.75|176.25|178.41|176.91|177.64|176.14|276
1616653500000|2021-03-25 06:25:00|177.74|176.24|177.53|176.03|177.96|176.46|177.48|175.98|185
1616653800000|2021-03-25 06:30:00|177.52|176.02|177.01|175.51|177.53|176.03|176.81|175.31|447
1616654100000|2021-03-25 06:35:00|177|175.5|177.42|175.92|177.45|175.95|176.98|175.48|331
1616654400000|2021-03-25 06:40:00|177.43|175.93|177.1|175.6|177.66|176.16|177.09|175.59|369
1616654700000|2021-03-25 06:45:00|177.09|175.59|177.61|176.11|177.85|176.35|177.07|175.57|360
1616655000000|2021-03-25 06:50:00|177.62|176.12|177.55|176.05|177.95|176.45|177.43|175.93|382
1616655300000|2021-03-25 06:55:00|177.54|176.04|177.49|175.99|177.54|176.04|177.13|175.63|381
1616655600000|2021-03-25 07:00:00|177.48|175.98|177.52|176.02|177.53|176.03|177.13|175.63|347
1616655900000|2021-03-25 07:05:00|177.53|176.03|177.84|176.34|178.01|176.51|177.53|176.03|252
1616656200000|2021-03-25 07:10:00|177.82|176.32|177.76|176.26|177.85|176.35|177.2|175.7|376
1616656500000|2021-03-25 07:15:00|177.77|176.27|176.96|175.46|177.78|176.28|176.82|175.32|291
1616656800000|2021-03-25 07:20:00|176.95|175.45|176.14|174.64|176.96|175.46|176.13|174.63|399
1616657100000|2021-03-25 07:25:00|176.15|174.65|175.69|174.19|176.25|174.75|175.53|174.03|500
1616657400000|2021-03-25 07:30:00|175.7|174.2|176.13|174.63|176.31|174.81|175.69|174.19|404
1616657700000|2021-03-25 07:35:00|176.15|174.65|175.95|174.45|176.41|174.91|175.93|174.43|302
1616658000000|2021-03-25 07:40:00|175.94|174.44|175.62|174.12|175.94|174.44|175.5|174|386
1616658300000|2021-03-25 07:45:00|175.61|174.11|175.16|173.66|175.71|174.21|175.02|173.52|324
1616658600000|2021-03-25 07:50:00|175.17|173.67|174.81|173.31|175.17|173.67|174.43|172.93|436
1616658900000|2021-03-25 07:55:00|174.82|173.32|173.92|172.42|174.82|173.32|173.74|172.24|505
1616659200000|2021-03-25 08:00:00|173.91|172.41|173.94|172.44|174.27|172.77|173.71|172.21|568
1616659500000|2021-03-25 08:05:00|173.93|172.43|175.11|173.61|175.12|173.62|173.79|172.29|431
1616659800000|2021-03-25 08:10:00|175.12|173.62|175.18|173.68|175.45|173.95|174.57|173.07|454
1616660100000|2021-03-25 08:15:00|175.17|173.67|175.11|173.61|175.6|174.1|175.03|173.53|438
1616660400000|2021-03-25 08:20:00|175.1|173.6|175.57|174.07|175.83|174.33|174.72|173.22|477
1616660700000|2021-03-25 08:25:00|175.53|174.03|175.32|173.82|175.86|174.36|175.25|173.75|476
1616661000000|2021-03-25 08:30:00|175.31|173.81|174.56|173.06|175.36|173.86|174.55|173.05|354
1616661300000|2021-03-25 08:35:00|174.55|173.05|175.34|173.84|175.6|174.1|174.55|173.05|417
1616661600000|2021-03-25 08:40:00|175.35|173.85|176.19|174.69|176.26|174.76|175.29|173.79|425
1616661900000|2021-03-25 08:45:00|176.18|174.68|175.46|173.96|176.26|174.76|175.38|173.88|330
1616662200000|2021-03-25 08:50:00|175.47|173.97|175.48|173.98|175.59|174.09|174.97|173.47|355
1616662500000|2021-03-25 08:55:00|175.49|173.99|175.52|174.02|175.73|174.23|175.32|173.82|365
1616662800000|2021-03-25 09:00:00|175.51|174.01|175.17|173.67|175.85|174.35|175.14|173.64|389
1616663100000|2021-03-25 09:05:00|175.16|173.66|175.5|174|175.65|174.15|175.16|173.66|339
1616663400000|2021-03-25 09:10:00|175.51|174.01|175.19|173.69|175.51|174.01|174.77|173.27|415
1616663700000|2021-03-25 09:15:00|175.21|173.71|176.42|174.92|176.46|174.96|175.2|173.7|363
1616664000000|2021-03-25 09:20:00|176.45|174.95|175.96|174.46|176.52|175.02|175.96|174.46|412
1616664300000|2021-03-25 09:25:00|175.97|174.47|176|174.5|176.22|174.72|175.8|174.3|357
1616664600000|2021-03-25 09:30:00|176.01|174.51|175.67|174.17|176.07|174.57|175.44|173.94|353
1616664900000|2021-03-25 09:35:00|175.66|174.16|176.13|174.63|176.32|174.82|175.53|174.03|313
1616665200000|2021-03-25 09:40:00|176.14|174.64|175.94|174.44|176.22|174.72|175.8|174.3|336
1616665500000|2021-03-25 09:45:00|175.93|174.43|176.4|174.9|176.56|175.06|175.93|174.43|286
1616665800000|2021-03-25 09:50:00|176.39|174.89|176.67|175.17|176.75|175.25|176.3|174.8|275
1616666100000|2021-03-25 09:55:00|176.68|175.18|176.75|175.25|176.99|175.49|176.6|175.1|384
1616666400000|2021-03-25 10:00:00|176.76|175.26|176.57|175.07|177.12|175.62|176.38|174.88|412
1616666700000|2021-03-25 10:05:00|176.58|175.08|175.67|174.17|176.72|175.22|175.61|174.11|383
1616667000000|2021-03-25 10:10:00|175.66|174.16|176.61|175.11|176.69|175.19|175.65|174.15|421
1616667300000|2021-03-25 10:15:00|176.6|175.1|176.9|175.4|177.27|175.77|176.39|174.89|372
1616667600000|2021-03-25 10:20:00|176.89|175.39|177.02|175.52|177.06|175.56|176.6|175.1|319
1616667900000|2021-03-25 10:25:00|177.03|175.53|177.14|175.64|177.17|175.67|176.67|175.17|340
1616668200000|2021-03-25 10:30:00|177.12|175.62|176.88|175.38|177.29|175.79|176.76|175.26|386
1616668500000|2021-03-25 10:35:00|176.89|175.39|177.27|175.77|177.27|175.77|176.81|175.31|370
1616668800000|2021-03-25 10:40:00|177.26|175.76|177.05|175.55|177.45|175.95|176.84|175.34|385
1616669100000|2021-03-25 10:45:00|177.04|175.54|176.51|175.01|177.27|175.77|176.5|175|364
1616669400000|2021-03-25 10:50:00|176.52|175.02|177.15|175.65|177.17|175.67|176.52|175.02|306
1616669700000|2021-03-25 10:55:00|177.16|175.66|177.45|175.95|177.7|176.2|177.14|175.64|379
1616670000000|2021-03-25 11:00:00|177.44|175.94|177.71|176.21|177.77|176.27|177.38|175.88|344
1616670300000|2021-03-25 11:05:00|177.7|176.2|177.19|175.69|177.72|176.22|176.98|175.48|401
1616670600000|2021-03-25 11:10:00|177.2|175.7|177.05|175.55|177.27|175.77|176.88|175.38|300
1616670900000|2021-03-25 11:15:00|177.07|175.57|177.2|175.7|177.27|175.77|176.91|175.41|374
1616671200000|2021-03-25 11:20:00|177.21|175.71|177.01|175.51|177.4|175.9|176.96|175.46|369
1616671500000|2021-03-25 11:25:00|177.02|175.52|176.41|174.91|177.07|175.57|176.38|174.88|372
1616671800000|2021-03-25 11:30:00|176.4|174.9|176.37|174.87|176.61|175.11|176.15|174.65|347
1616672100000|2021-03-25 11:35:00|176.39|174.89|176.59|175.09|176.69|175.19|176.36|174.86|285
1616672400000|2021-03-25 11:40:00|176.6|175.1|175.95|174.45|176.61|175.11|175.93|174.43|325
1616672700000|2021-03-25 11:45:00|175.96|174.46|175.65|174.15|176.05|174.55|175.2|173.7|508
1616673000000|2021-03-25 11:50:00|175.66|174.16|175.38|173.88|175.9|174.4|175.33|173.83|437
1616673300000|2021-03-25 11:55:00|175.37|173.87|174.81|173.31|175.47|173.97|174.8|173.3|495
1616673600000|2021-03-25 12:00:00|174.82|173.32|175.38|173.88|175.73|174.23|174.78|173.28|495
1616673900000|2021-03-25 12:05:00|175.37|173.87|173.15|171.65|175.38|173.88|173.11|171.61|621
1616674200000|2021-03-25 12:10:00|173.16|171.66|172.01|170.51|173.59|172.09|171.67|170.17|743
1616674500000|2021-03-25 12:15:00|172.1|170.6|172.85|171.35|173.15|171.65|171.7|170.2|769
1616674800000|2021-03-25 12:20:00|172.86|171.36|172.58|171.08|173.12|171.62|172.23|170.73|676
1616675100000|2021-03-25 12:25:00|172.6|171.1|170.07|168.57|172.6|171.1|169.01|167.51|720
1616675400000|2021-03-25 12:30:00|170.08|168.58|169.52|168.02|170.41|168.91|169.16|167.66|755
1616675700000|2021-03-25 12:35:00|169.53|168.03|169.3|167.8|169.54|168.04|168.7|167.2|722
1616676000000|2021-03-25 12:40:00|169.31|167.81|170.56|169.06|170.95|169.45|169.3|167.8|671
1616676300000|2021-03-25 12:45:00|170.57|169.07|171.54|170.04|171.63|170.13|170.56|169.06|608
1616676600000|2021-03-25 12:50:00|171.55|170.05|170.94|169.44|171.93|170.43|170.57|169.07|679
1616676900000|2021-03-25 12:55:00|171|169.5|171.11|169.61|171.66|170.16|170.74|169.24|589
1616677200000|2021-03-25 13:00:00|171.12|169.62|170.96|169.46|171.94|170.44|170.76|169.26|612
1616677500000|2021-03-25 13:05:00|170.97|169.47|170.82|169.32|171.47|169.97|170.81|169.31|596
1616677800000|2021-03-25 13:10:00|170.81|169.31|170.34|168.84|171.17|169.67|170.24|168.74|589
1616678100000|2021-03-25 13:15:00|170.36|168.86|172.15|170.65|172.16|170.66|169.99|168.49|654
1616678400000|2021-03-25 13:20:00|172.14|170.64|171.4|169.9|172.15|170.65|171.02|169.52|445
1616678700000|2021-03-25 13:25:00|171.41|169.91|171.77|170.27|171.87|170.37|171.22|169.72|418
1616679000000|2021-03-25 13:30:00|171.78|170.28|173.57|172.07|173.82|172.32|171.76|170.26|519
1616679300000|2021-03-25 13:35:00|173.56|172.06|173.25|171.75|173.7|172.2|173.21|171.71|506
1616679600000|2021-03-25 13:40:00|173.26|171.76|173.63|172.13|174.23|172.73|173.19|171.69|517
1616679900000|2021-03-25 13:45:00|173.64|172.14|173.44|171.94|173.85|172.35|173.29|171.79|540
1616680200000|2021-03-25 13:50:00|173.46|171.96|173.71|172.21|173.75|172.25|173.46|171.96|427
1616680500000|2021-03-25 13:55:00|173.72|172.22|173.51|172.01|173.72|172.22|173.13|171.63|477
1616680800000|2021-03-25 14:00:00|173.52|172.02|173.78|172.28|173.95|172.45|173.22|171.72|540
1616681100000|2021-03-25 14:05:00|173.77|172.27|174.28|172.78|174.32|172.82|173.5|172|545
1616681400000|2021-03-25 14:10:00|174.26|172.76|174.58|173.08|174.79|173.29|174.26|172.76|485
1616681700000|2021-03-25 14:15:00|174.59|173.09|174.33|172.83|174.74|173.24|174.03|172.53|402
1616682000000|2021-03-25 14:20:00|174.32|172.82|174.15|172.65|174.43|172.93|174.1|172.6|362
1616682300000|2021-03-25 14:25:00|174.16|172.66|173.82|172.32|174.3|172.8|173.48|171.98|515
1616682600000|2021-03-25 14:30:00|173.83|172.33|173.26|171.76|173.97|172.47|173.18|171.68|421
1616682900000|2021-03-25 14:35:00|173.27|171.77|172.98|171.48|173.28|171.78|172.41|170.91|573
1616683200000|2021-03-25 14:40:00|172.99|171.49|173.19|171.69|173.46|171.96|172.77|171.27|509
1616683500000|2021-03-25 14:45:00|173.21|171.71|172.95|171.45|173.84|172.34|172.87|171.37|579
1616683800000|2021-03-25 14:50:00|172.94|171.44|173.16|171.66|173.57|172.07|172.86|171.36|447
1616684100000|2021-03-25 14:55:00|173.15|171.65|173.25|171.75|173.26|171.76|172.58|171.08|481
1616684400000|2021-03-25 15:00:00|173.28|171.78|172.19|170.69|173.49|171.99|172.15|170.65|567
1616684700000|2021-03-25 15:05:00|172.18|170.68|171.84|170.34|172.34|170.84|171.31|169.81|588
1616685000000|2021-03-25 15:10:00|171.82|170.32|171.31|169.81|171.82|170.32|171.06|169.56|542
1616685300000|2021-03-25 15:15:00|171.32|169.82|171.23|169.73|172.01|170.51|171.23|169.73|529
1616685600000|2021-03-25 15:20:00|171.22|169.72|171.97|170.47|172.36|170.86|170.98|169.48|510
1616685900000|2021-03-25 15:25:00|171.96|170.46|171.62|170.12|172|170.5|171.31|169.81|530
1616686200000|2021-03-25 15:30:00|171.63|170.13|172.99|171.49|173.03|171.53|171.57|170.07|564
1616686500000|2021-03-25 15:35:00|172.98|171.48|172.5|171|172.98|171.48|172.44|170.94|408
1616686800000|2021-03-25 15:40:00|172.49|170.99|172.17|170.67|172.85|171.35|172.14|170.64|415
1616687100000|2021-03-25 15:45:00|172.18|170.68|172.25|170.75|172.5|171|172.17|170.67|380
1616687400000|2021-03-25 15:50:00|172.26|170.76|171.25|169.75|172.26|170.76|171.03|169.53|568
1616687700000|2021-03-25 15:55:00|171.26|169.76|171.43|169.93|171.48|169.98|170.96|169.46|545
1616688000000|2021-03-25 16:00:00|171.44|169.94|171|169.5|171.62|170.12|170.51|169.01|708
1616688300000|2021-03-25 16:05:00|171.01|169.51|169.99|168.49|171.1|169.6|169.86|168.36|597
1616688600000|2021-03-25 16:10:00|170.02|168.52|172.92|171.42|172.92|171.42|169.63|168.13|664
1616688900000|2021-03-25 16:15:00|172.93|171.43|173.69|172.19|174.44|172.94|172.92|171.42|641
1616689200000|2021-03-25 16:20:00|173.7|172.2|172.41|170.91|174|172.5|172.28|170.78|543
1616689500000|2021-03-25 16:25:00|172.45|170.95|170.88|169.38|172.86|171.36|170.73|169.23|628
1616689800000|2021-03-25 16:30:00|170.89|169.39|172.02|170.52|172.02|170.52|170.66|169.16|587
1616690100000|2021-03-25 16:35:00|172.03|170.53|171.79|170.29|172.32|170.82|171.08|169.58|595
1616690400000|2021-03-25 16:40:00|171.8|170.3|172.1|170.6|172.53|171.03|171.26|169.76|507
1616690700000|2021-03-25 16:45:00|172.09|170.59|172.23|170.73|172.82|171.32|171.92|170.42|511
1616691000000|2021-03-25 16:50:00|172.25|170.75|172.5|171|172.68|171.18|171.59|170.09|523
1616691300000|2021-03-25 16:55:00|172.51|171.01|172.42|170.92|172.76|171.26|172.38|170.88|436
1616691600000|2021-03-25 17:00:00|172.47|170.97|172.62|171.12|172.7|171.2|171.94|170.44|569
1616691900000|2021-03-25 17:05:00|172.61|171.11|172.9|171.4|173.02|171.52|172.37|170.87|407
1616692200000|2021-03-25 17:10:00|172.89|171.39|173.46|171.96|173.51|172.01|172.84|171.34|361
1616692500000|2021-03-25 17:15:00|173.48|171.98|173.45|171.95|173.78|172.28|173.3|171.8|372
1616692800000|2021-03-25 17:20:00|173.48|171.98|173.56|172.06|173.65|172.15|173.11|171.61|360
1616693100000|2021-03-25 17:25:00|173.55|172.05|173.71|172.21|173.77|172.27|173.41|171.91|290
1616693400000|2021-03-25 17:30:00|173.7|172.2|173.73|172.23|173.86|172.36|173.65|172.15|359
1616693700000|2021-03-25 17:35:00|173.72|172.22|173.76|172.26|174.15|172.65|173.17|171.67|532
1616694000000|2021-03-25 17:40:00|173.77|172.27|174.12|172.62|174.17|172.67|173.77|172.27|465
1616694300000|2021-03-25 17:45:00|174.11|172.61|173.89|172.39|174.14|172.64|173.83|172.33|411
1616694600000|2021-03-25 17:50:00|173.9|172.4|174.27|172.77|174.31|172.81|173.9|172.4|444
1616694900000|2021-03-25 17:55:00|174.28|172.78|174.26|172.76|174.33|172.83|174.1|172.6|316
1616695200000|2021-03-25 18:00:00|174.27|172.77|174.43|172.93|174.5|173|174.09|172.59|391
1616695500000|2021-03-25 18:05:00|174.44|172.94|174.83|173.33|174.97|173.47|174.44|172.94|409
1616695800000|2021-03-25 18:10:00|174.82|173.32|174.45|172.95|174.88|173.38|174.34|172.84|345
1616696100000|2021-03-25 18:15:00|174.46|172.96|174.96|173.46|174.96|173.46|174.46|172.96|341
1616696400000|2021-03-25 18:20:00|174.94|173.44|174.73|173.23|174.98|173.48|174.53|173.03|381
1616696700000|2021-03-25 18:25:00|174.71|173.21|175.03|173.53|175.2|173.7|174.66|173.16|284
1616697000000|2021-03-25 18:30:00|175.02|173.52|175.07|173.57|175.83|174.33|175.02|173.52|373
1616697300000|2021-03-25 18:35:00|175.06|173.56|175.64|174.14|175.73|174.23|174.96|173.46|458
1616697600000|2021-03-25 18:40:00|175.63|174.13|175.59|174.09|175.77|174.27|175.37|173.87|473
1616697900000|2021-03-25 18:45:00|175.61|174.11|175.07|173.57|175.79|174.29|174.96|173.46|501
1616698200000|2021-03-25 18:50:00|175.06|173.56|175.13|173.63|175.37|173.87|175.04|173.54|440
1616698500000|2021-03-25 18:55:00|175.1|173.6|175.12|173.62|175.32|173.82|174.9|173.4|384
1616698800000|2021-03-25 19:00:00|175.13|173.63|174.93|173.43|175.25|173.75|174.86|173.36|350
1616699100000|2021-03-25 19:05:00|174.94|173.44|174.77|173.27|175.05|173.55|174.72|173.22|317
1616699400000|2021-03-25 19:10:00|174.78|173.28|174.88|173.38|175.11|173.61|174.78|173.28|286
1616699700000|2021-03-25 19:15:00|174.89|173.39|175.02|173.52|175.29|173.79|174.86|173.36|371
1616700000000|2021-03-25 19:20:00|175.03|173.53|173.87|172.37|175.06|173.56|173.77|172.27|478
1616700300000|2021-03-25 19:25:00|173.88|172.38|174.62|173.12|174.66|173.16|173.87|172.37|507
1616700600000|2021-03-25 19:30:00|174.63|173.13|174.8|173.3|175.19|173.69|174.34|172.84|435
1616700900000|2021-03-25 19:35:00|174.81|173.31|174.75|173.25|174.88|173.38|174.51|173.01|430
1616701200000|2021-03-25 19:40:00|174.76|173.26|174.93|173.43|175.61|174.11|174.76|173.26|494
1616701500000|2021-03-25 19:45:00|174.94|173.44|174.83|173.33|175.14|173.64|174.73|173.23|421
1616701800000|2021-03-25 19:50:00|174.84|173.34|175.27|173.77|175.57|174.07|174.84|173.34|392
1616702100000|2021-03-25 19:55:00|175.28|173.78|174.98|173.48|175.31|173.81|174.86|173.36|422
1616702400000|2021-03-25 20:00:00|174.99|173.49|175.43|173.93|175.73|174.23|174.99|173.49|451
1616702700000|2021-03-25 20:05:00|175.42|173.92|175.64|174.14|175.74|174.24|175.18|173.68|385
1616703000000|2021-03-25 20:10:00|175.63|174.13|175.82|174.32|175.9|174.4|175.55|174.05|343
1616703300000|2021-03-25 20:15:00|175.81|174.31|175.74|174.24|175.94|174.44|175.62|174.12|400
1616703600000|2021-03-25 20:20:00|175.75|174.25|175.49|173.99|175.88|174.38|175.45|173.95|391
1616703900000|2021-03-25 20:25:00|175.5|174|175.23|173.73|175.58|174.08|175.17|173.67|362
1616704200000|2021-03-25 20:30:00|175.22|173.72|175.75|174.25|175.8|174.3|175.06|173.56|368
1616704500000|2021-03-25 20:35:00|175.74|174.24|175.73|174.23|175.79|174.29|175.51|174.01|280
1616704800000|2021-03-25 20:40:00|175.74|174.24|175.62|174.12|175.76|174.26|175.45|173.95|327
1616705100000|2021-03-25 20:45:00|175.6|174.1|175.67|174.17|175.8|174.3|175.52|174.02|277
1616705400000|2021-03-25 20:50:00|175.66|174.16|175.36|173.86|175.73|174.23|175.29|173.79|281
1616705700000|2021-03-25 20:55:00|175.37|173.87|175.05|173.55|175.38|173.88|174.87|173.37|330
1616706000000|2021-03-25 21:00:00|175.07|173.57|175.39|173.89|175.41|173.91|175.07|173.57|203
1616706300000|2021-03-25 21:05:00|175.38|173.88|175.56|174.06|175.58|174.08|175.33|173.83|190
1616706600000|2021-03-25 21:10:00|175.55|174.05|175.06|173.56|175.57|174.07|174.93|173.43|264
1616706900000|2021-03-25 21:15:00|175.05|173.55|174.8|173.3|175.05|173.55|174.77|173.27|171
1616707200000|2021-03-25 21:20:00|174.81|173.31|174.9|173.4|175.08|173.58|174.77|173.27|167
1616707500000|2021-03-25 21:25:00|174.91|173.41|175.17|173.67|175.21|173.71|174.88|173.38|155
1616707800000|2021-03-25 21:30:00|175.16|173.66|175.31|173.81|175.31|173.81|175.04|173.54|173
1616708100000|2021-03-25 21:35:00|175.32|173.82|175.65|174.15|175.65|174.15|175.31|173.81|207
1616708400000|2021-03-25 21:40:00|175.64|174.14|175.44|173.94|175.65|174.15|175.41|173.91|156
1616708700000|2021-03-25 21:45:00|175.43|173.93|175.25|173.75|175.44|173.94|175.24|173.74|172
1616709000000|2021-03-25 21:50:00|175.26|173.76|175.39|173.89|175.39|173.89|175.25|173.75|172
1616709300000|2021-03-25 21:55:00|175.38|173.88|175.49|173.99|175.68|174.18|175.21|173.71|319
1616709600000|2021-03-25 22:00:00|175.5|174|175.86|174.36|175.86|174.36|175.47|173.97|201
1616709900000|2021-03-25 22:05:00|175.85|174.35|175.68|174.18|175.9|174.4|175.49|173.99|303
1616710200000|2021-03-25 22:10:00|175.69|174.19|175.69|174.19|175.89|174.39|175.65|174.15|243
1616710500000|2021-03-25 22:15:00|175.7|174.2|176.09|174.59|176.13|174.63|175.68|174.18|197
1616710800000|2021-03-25 22:20:00|176.08|174.58|176.28|174.78|176.28|174.78|175.84|174.34|247
1616711100000|2021-03-25 22:25:00|176.27|174.77|176.46|174.96|176.58|175.08|176.06|174.56|328
1616711400000|2021-03-25 22:30:00|176.47|174.97|176.01|174.51|176.57|175.07|175.82|174.32|425
1616711700000|2021-03-25 22:35:00|176|174.5|175.56|174.06|176.02|174.52|175.5|174|264
1616712000000|2021-03-25 22:40:00|175.55|174.05|174.03|172.53|175.58|174.08|173.88|172.38|478
1616712300000|2021-03-25 22:45:00|174.04|172.54|173.08|171.58|174.32|172.82|173.03|171.53|566
1616712600000|2021-03-25 22:50:00|173.07|171.57|172.67|171.17|173.24|171.74|172.51|171.01|571
1616712900000|2021-03-25 22:55:00|172.66|171.16|172.86|171.36|173.11|171.61|172.62|171.12|467
1616713200000|2021-03-25 23:00:00|172.87|171.37|173.34|171.84|173.46|171.96|172.84|171.34|471
1616713500000|2021-03-25 23:05:00|173.35|171.85|173.87|172.37|173.88|172.38|173.35|171.85|310
1616713800000|2021-03-25 23:10:00|173.86|172.36|173.52|172.02|173.86|172.36|173.2|171.7|355
1616714100000|2021-03-25 23:15:00|173.51|172.01|173.02|171.52|173.51|172.01|172.8|171.3|459
1616714400000|2021-03-25 23:20:00|173|171.5|173.3|171.8|173.32|171.82|173|171.5|404
1616714700000|2021-03-25 23:25:00|173.31|171.81|172.93|171.43|173.31|171.81|172.93|171.43|439
1616715000000|2021-03-25 23:30:00|172.94|171.44|173.17|171.67|173.4|171.9|172.81|171.31|385
1616715300000|2021-03-25 23:35:00|173.16|171.66|172.4|170.9|173.22|171.72|172.32|170.82|389
1616715600000|2021-03-25 23:40:00|172.37|170.87|172.07|170.57|172.71|171.21|172.07|170.57|501
1616715900000|2021-03-25 23:45:00|172.05|170.55|172.76|171.26|172.89|171.39|172.05|170.55|451
1616716200000|2021-03-25 23:50:00|172.77|171.27|172.94|171.44|173.03|171.53|172.67|171.17|396
1616716500000|2021-03-25 23:55:00|172.93|171.43|172.3|170.8|173.02|171.52|172.28|170.78|384
1616716800000|2021-03-26 00:00:00|172.29|170.79|173.76|172.26|173.76|172.26|172.26|170.76|503
1616717100000|2021-03-26 00:05:00|173.77|172.27|173.83|172.33|174.12|172.62|173.59|172.09|633
1616717400000|2021-03-26 00:10:00|173.84|172.34|173.33|171.83|174.12|172.62|173.31|171.81|484
1616717700000|2021-03-26 00:15:00|173.32|171.82|173.46|171.96|173.58|172.08|172.77|171.27|456
1616718000000|2021-03-26 00:20:00|173.45|171.95|173.67|172.17|173.7|172.2|173.04|171.54|463
1616718300000|2021-03-26 00:25:00|173.66|172.16|174.5|173|174.55|173.05|173.48|171.98|393
1616718600000|2021-03-26 00:30:00|174.51|173.01|176.79|175.29|177.46|175.96|174.51|173.01|528
1616718900000|2021-03-26 00:35:00|176.78|175.28|176.86|175.36|177.15|175.65|176.3|174.8|505
1616719200000|2021-03-26 00:40:00|176.87|175.37|177.16|175.66|177.54|176.04|176.86|175.36|553
1616719500000|2021-03-26 00:45:00|177.15|175.65|177.21|175.71|177.82|176.32|176.84|175.34|573
1616719800000|2021-03-26 00:50:00|177.2|175.7|177.18|175.68|177.64|176.14|176.86|175.36|476
1616720100000|2021-03-26 00:55:00|177.17|175.67|177.29|175.79|177.42|175.92|177.1|175.6|390
1616720400000|2021-03-26 01:00:00|177.27|175.77|177.05|175.55|177.42|175.92|176.94|175.44|355
1616720700000|2021-03-26 01:05:00|177.04|175.54|177.7|176.2|177.83|176.33|176.99|175.49|416
1616721000000|2021-03-26 01:10:00|177.71|176.21|177.53|176.03|177.85|176.35|177.42|175.92|329
1616721300000|2021-03-26 01:15:00|177.52|176.02|177.36|175.86|177.74|176.24|177.1|175.6|365
1616721600000|2021-03-26 01:20:00|177.35|175.85|177.05|175.55|177.39|175.89|176.93|175.43|367
1616721900000|2021-03-26 01:25:00|177.06|175.56|176.74|175.24|177.06|175.56|176.66|175.16|247
1616722200000|2021-03-26 01:30:00|176.75|175.25|177.17|175.67|177.24|175.74|176.74|175.24|308
1616722500000|2021-03-26 01:35:00|177.16|175.66|176.84|175.34|177.24|175.74|176.84|175.34|299
1616722800000|2021-03-26 01:40:00|176.85|175.35|176.89|175.39|176.98|175.48|176.75|175.25|274
1616723100000|2021-03-26 01:45:00|176.9|175.4|176.73|175.23|176.96|175.46|176.7|175.2|273
1616723400000|2021-03-26 01:50:00|176.72|175.22|176.8|175.3|176.91|175.41|176.68|175.18|243
1616723700000|2021-03-26 01:55:00|176.78|175.28|176.92|175.42|177.01|175.51|176.67|175.17|344
1616724000000|2021-03-26 02:00:00|176.91|175.41|176.76|175.26|177.39|175.89|176.76|175.26|405
1616724300000|2021-03-26 02:05:00|176.75|175.25|176.22|174.72|176.78|175.28|176.2|174.7|294
1616724600000|2021-03-26 02:10:00|176.21|174.71|175.4|173.9|176.27|174.77|175.26|173.76|295
1616724900000|2021-03-26 02:15:00|175.41|173.91|174.7|173.2|175.48|173.98|174.64|173.14|424
1616725200000|2021-03-26 02:20:00|174.72|173.22|174.89|173.39|175.13|173.63|174.71|173.21|503
1616725500000|2021-03-26 02:25:00|174.87|173.37|174.86|173.36|175.02|173.52|174.55|173.05|456
1616725800000|2021-03-26 02:30:00|174.85|173.35|174.42|172.92|174.85|173.35|174.38|172.88|334
1616726100000|2021-03-26 02:35:00|174.41|172.91|173.9|172.4|174.41|172.91|173.68|172.18|370
1616726400000|2021-03-26 02:40:00|173.94|172.44|173.84|172.34|174.07|172.57|173.56|172.06|476
1616726700000|2021-03-26 02:45:00|173.83|172.33|174.22|172.72|174.38|172.88|173.8|172.3|491
1616727000000|2021-03-26 02:50:00|174.23|172.73|173.97|172.47|174.48|172.98|173.95|172.45|392
1616727300000|2021-03-26 02:55:00|173.96|172.46|173.75|172.25|174.11|172.61|173.47|171.97|472
1616727600000|2021-03-26 03:00:00|173.76|172.26|174.33|172.83|174.49|172.99|173.76|172.26|574
1616727900000|2021-03-26 03:05:00|174.34|172.84|174.49|172.99|174.75|173.25|174.3|172.8|426
1616728200000|2021-03-26 03:10:00|174.5|173|175.15|173.65|175.16|173.66|174.45|172.95|464
1616728500000|2021-03-26 03:15:00|175.16|173.66|175.29|173.79|175.71|174.21|175.15|173.65|341
1616728800000|2021-03-26 03:20:00|175.28|173.78|175.88|174.38|175.89|174.39|175.02|173.52|394
1616729100000|2021-03-26 03:25:00|175.89|174.39|176.12|174.62|176.2|174.7|175.8|174.3|491
1616729400000|2021-03-26 03:30:00|176.1|174.6|176.07|174.57|176.18|174.68|175.84|174.34|379
1616729700000|2021-03-26 03:35:00|176.08|174.58|176.07|174.57|176.22|174.72|175.99|174.49|203
1616730000000|2021-03-26 03:40:00|176.08|174.58|176.4|174.9|176.58|175.08|176.07|174.57|416
1616730300000|2021-03-26 03:45:00|176.39|174.89|175.88|174.38|176.65|175.15|175.75|174.25|439
1616730600000|2021-03-26 03:50:00|175.87|174.37|175.84|174.34|175.94|174.44|175.74|174.24|243
1616730900000|2021-03-26 03:55:00|175.85|174.35|175.94|174.44|176.04|174.54|175.79|174.29|253
1616731200000|2021-03-26 04:00:00|175.95|174.45|175.68|174.18|176.09|174.59|175.39|173.89|430
1616731500000|2021-03-26 04:05:00|175.71|174.21|175.78|174.28|175.85|174.35|175.64|174.14|281
1616731800000|2021-03-26 04:10:00|175.79|174.29|175.43|173.93|175.79|174.29|175.34|173.84|344
1616732100000|2021-03-26 04:15:00|175.44|173.94|175.02|173.52|175.44|173.94|174.91|173.41|395
1616732400000|2021-03-26 04:20:00|175.01|173.51|174.74|173.24|175.06|173.56|174.68|173.18|339
1616732700000|2021-03-26 04:25:00|174.75|173.25|174.73|173.23|174.87|173.37|174.68|173.18|245
1616733000000|2021-03-26 04:30:00|174.74|173.24|175.06|173.56|175.1|173.6|174.73|173.23|266
1616733300000|2021-03-26 04:35:00|175.07|173.57|175.47|173.97|175.48|173.98|175.06|173.56|317
1616733600000|2021-03-26 04:40:00|175.46|173.96|175.31|173.81|175.66|174.16|175.13|173.63|319
1616733900000|2021-03-26 04:45:00|175.32|173.82|175.86|174.36|175.88|174.38|175.32|173.82|327
1616734200000|2021-03-26 04:50:00|175.85|174.35|176.38|174.88|176.41|174.91|175.72|174.22|325
1616734500000|2021-03-26 04:55:00|176.36|174.86|176.18|174.68|176.46|174.96|176.14|174.64|307
1616734800000|2021-03-26 05:00:00|176.19|174.69|175.87|174.37|176.41|174.91|175.81|174.31|427
1616735100000|2021-03-26 05:05:00|175.88|174.38|176.16|174.66|176.29|174.79|175.71|174.21|354
1616735400000|2021-03-26 05:10:00|176.18|174.68|176.4|174.9|176.49|174.99|176.01|174.51|376
1616735700000|2021-03-26 05:15:00|176.39|174.89|176.57|175.07|176.68|175.18|176.19|174.69|341
1616736000000|2021-03-26 05:20:00|176.58|175.08|176.41|174.91|176.62|175.12|176.35|174.85|304
1616736300000|2021-03-26 05:25:00|176.42|174.92|176.26|174.76|176.67|175.17|176.22|174.72|334
1616736600000|2021-03-26 05:30:00|176.27|174.77|175.91|174.41|176.27|174.77|175.9|174.4|360
1616736900000|2021-03-26 05:35:00|175.9|174.4|175.96|174.46|176.12|174.62|175.73|174.23|316
1616737200000|2021-03-26 05:40:00|175.97|174.47|175.92|174.42|176.04|174.54|175.84|174.34|295
1616737500000|2021-03-26 05:45:00|175.91|174.41|176.53|175.03|176.54|175.04|175.9|174.4|262
1616737800000|2021-03-26 05:50:00|176.54|175.04|176.47|174.97|176.59|175.09|176.41|174.91|204
1616738100000|2021-03-26 05:55:00|176.48|174.98|176.6|175.1|176.6|175.1|176.34|174.84|188
1616738400000|2021-03-26 06:00:00|176.59|175.09|176.31|174.81|176.61|175.11|176.22|174.72|217
1616738700000|2021-03-26 06:05:00|176.3|174.8|176.33|174.83|176.36|174.86|176.18|174.68|183
1616739000000|2021-03-26 06:10:00|176.34|174.84|176.49|174.99|176.53|175.03|176.26|174.76|196
1616739300000|2021-03-26 06:15:00|176.5|175|176.28|174.78|176.5|175|176.14|174.64|234
1616739600000|2021-03-26 06:20:00|176.27|174.77|176.39|174.89|176.48|174.98|176.27|174.77|168
1616739900000|2021-03-26 06:25:00|176.38|174.88|176.43|174.93|176.47|174.97|176.36|174.86|177
1616740200000|2021-03-26 06:30:00|176.42|174.92|177.31|175.81|177.42|175.92|176.24|174.74|368
1616740500000|2021-03-26 06:35:00|177.3|175.8|176.88|175.38|177.65|176.15|176.87|175.37|367
1616740800000|2021-03-26 06:40:00|176.87|175.37|176.41|174.91|176.89|175.39|176.35|174.85|323
1616741100000|2021-03-26 06:45:00|176.4|174.9|176.25|174.75|176.4|174.9|175.86|174.36|391
1616741400000|2021-03-26 06:50:00|176.24|174.74|176.6|175.1|176.62|175.12|176.22|174.72|284
1616741700000|2021-03-26 06:55:00|176.59|175.09|176.22|174.72|176.85|175.35|176.18|174.68|292
1616742000000|2021-03-26 07:00:00|176.21|174.71|175.58|174.08|176.21|174.71|175.54|174.04|412
1616742300000|2021-03-26 07:05:00|175.59|174.09|175.13|173.63|175.67|174.17|175.03|173.53|416
1616742600000|2021-03-26 07:10:00|175.12|173.62|175.01|173.51|175.27|173.77|174.99|173.49|319
1616742900000|2021-03-26 07:15:00|175.02|173.52|175.15|173.65|175.28|173.78|174.91|173.41|310
1616743200000|2021-03-26 07:20:00|175.14|173.64|175.28|173.78|175.41|173.91|175.12|173.62|411
1616743500000|2021-03-26 07:25:00|175.27|173.77|175.19|173.69|175.45|173.95|175.13|173.63|314
1616743800000|2021-03-26 07:30:00|175.2|173.7|175.82|174.32|175.83|174.33|175.16|173.66|435
1616744100000|2021-03-26 07:35:00|175.85|174.35|176.46|174.96|176.47|174.97|175.79|174.29|559
1616744400000|2021-03-26 07:40:00|176.45|174.95|176.81|175.31|177.03|175.53|176.45|174.95|578
1616744700000|2021-03-26 07:45:00|176.82|175.32|177.25|175.75|177.31|175.81|176.64|175.14|521
1616745000000|2021-03-26 07:50:00|177.26|175.76|177.35|175.85|177.55|176.05|177.22|175.72|492
1616745300000|2021-03-26 07:55:00|177.34|175.84|177.82|176.32|177.82|176.32|176.87|175.37|536
1616745600000|2021-03-26 08:00:00|177.83|176.33|178.52|177.02|178.53|177.03|177.31|175.81|533
1616745900000|2021-03-26 08:05:00|178.53|177.03|178.29|176.79|178.53|177.03|178.02|176.52|538
1616746200000|2021-03-26 08:10:00|178.28|176.78|177.78|176.28|178.43|176.93|177.62|176.12|517
1616746500000|2021-03-26 08:15:00|177.79|176.29|178.12|176.62|178.16|176.66|177.7|176.2|520
1616746800000|2021-03-26 08:20:00|178.13|176.63|178.18|176.68|178.45|176.95|178.09|176.59|474
1616747100000|2021-03-26 08:25:00|178.17|176.67|178.26|176.76|178.42|176.92|178.08|176.58|428
1616747400000|2021-03-26 08:30:00|178.27|176.77|178.17|176.67|178.34|176.84|177.95|176.45|398
1616747700000|2021-03-26 08:35:00|178.18|176.68|178.15|176.65|178.42|176.92|178.07|176.57|298
1616748000000|2021-03-26 08:40:00|178.16|176.66|177.66|176.16|178.27|176.77|177.64|176.14|455
1616748300000|2021-03-26 08:45:00|177.65|176.15|177.21|175.71|177.79|176.29|177.16|175.66|468
1616748600000|2021-03-26 08:50:00|177.22|175.72|176.75|175.25|177.26|175.76|176.67|175.17|518
1616748900000|2021-03-26 08:55:00|176.76|175.26|177.19|175.69|177.3|175.8|176.67|175.17|533
1616749200000|2021-03-26 09:00:00|177.18|175.68|177.57|176.07|177.82|176.32|177.11|175.61|430
1616749500000|2021-03-26 09:05:00|177.56|176.06|177.7|176.2|177.86|176.36|177.51|176.01|385
1616749800000|2021-03-26 09:10:00|177.69|176.19|177.76|176.26|177.76|176.26|177.51|176.01|349
1616750100000|2021-03-26 09:15:00|177.75|176.25|177.89|176.39|178.1|176.6|177.59|176.09|405
1616750400000|2021-03-26 09:20:00|177.88|176.38|177.95|176.45|177.96|176.46|177.61|176.11|319
1616750700000|2021-03-26 09:25:00|177.96|176.46|178.18|176.68|178.31|176.81|177.92|176.42|267
1616751000000|2021-03-26 09:30:00|178.17|176.67|177.61|176.11|178.21|176.71|177.5|176|289
1616751300000|2021-03-26 09:35:00|177.62|176.12|177.79|176.29|177.88|176.38|177.56|176.06|249
1616751600000|2021-03-26 09:40:00|177.78|176.28|177.27|175.77|177.78|176.28|177.15|175.65|399
1616751900000|2021-03-26 09:45:00|177.26|175.76|177.06|175.56|177.51|176.01|177.01|175.51|381
1616752200000|2021-03-26 09:50:00|177.05|175.55|177.01|175.51|177.13|175.63|176.92|175.42|432
1616752500000|2021-03-26 09:55:00|177|175.5|177.34|175.84|177.36|175.86|177|175.5|304
1616752800000|2021-03-26 10:00:00|177.33|175.83|177.01|175.51|177.48|175.98|176.93|175.43|319
1616753100000|2021-03-26 10:05:00|176.98|175.48|177.12|175.62|177.18|175.68|176.86|175.36|315
1616753400000|2021-03-26 10:10:00|177.13|175.63|176.78|175.28|177.25|175.75|176.73|175.23|319
1616753700000|2021-03-26 10:15:00|176.77|175.27|177.13|175.63|177.2|175.7|176.77|175.27|309
1616754000000|2021-03-26 10:20:00|177.12|175.62|177.55|176.05|177.58|176.08|177.11|175.61|344
1616754300000|2021-03-26 10:25:00|177.58|176.08|177.53|176.03|177.58|176.08|177.37|175.87|253
1616754600000|2021-03-26 10:30:00|177.54|176.04|176.78|175.28|177.54|176.04|176.78|175.28|348
1616754900000|2021-03-26 10:35:00|176.79|175.29|177.29|175.79|177.44|175.94|176.79|175.29|394
1616755200000|2021-03-26 10:40:00|177.3|175.8|177.36|175.86|177.49|175.99|177.1|175.6|407
1616755500000|2021-03-26 10:45:00|177.35|175.85|177.22|175.72|177.41|175.91|177.12|175.62|331
1616755800000|2021-03-26 10:50:00|177.21|175.71|177.36|175.86|177.42|175.92|177.04|175.54|336
1616756100000|2021-03-26 10:55:00|177.35|175.85|177.4|175.9|177.54|176.04|177.27|175.77|287
1616756400000|2021-03-26 11:00:00|177.39|175.89|177.09|175.59|177.51|176.01|177.04|175.54|351
1616756700000|2021-03-26 11:05:00|177.08|175.58|177.2|175.7|177.35|175.85|177.03|175.53|310
1616757000000|2021-03-26 11:10:00|177.19|175.69|176.98|175.48|177.35|175.85|176.98|175.48|310
1616757300000|2021-03-26 11:15:00|176.99|175.49|176.64|175.14|177.09|175.59|176.6|175.1|346
1616757600000|2021-03-26 11:20:00|176.62|175.12|176.33|174.83|176.85|175.35|176.19|174.69|469
1616757900000|2021-03-26 11:25:00|176.34|174.84|176.27|174.77|176.52|175.02|176.2|174.7|300
1616758200000|2021-03-26 11:30:00|176.26|174.76|176.25|174.75|176.43|174.93|175.91|174.41|546
1616758500000|2021-03-26 11:35:00|176.27|174.77|177.86|176.36|177.9|176.4|176.15|174.65|619
1616758800000|2021-03-26 11:40:00|177.85|176.35|181.03|179.53|181.07|179.57|177.85|176.35|769
1616759100000|2021-03-26 11:45:00|181.04|179.54|179.68|178.18|181.72|180.22|179.4|177.9|808
1616759400000|2021-03-26 11:50:00|179.66|178.16|179.92|178.42|180.2|178.7|179.47|177.97|674
1616759700000|2021-03-26 11:55:00|179.91|178.41|179.71|178.21|180.02|178.52|179.29|177.79|688
1616760000000|2021-03-26 12:00:00|179.7|178.2|179.93|178.43|180.02|178.52|178.79|177.29|650
1616760300000|2021-03-26 12:05:00|179.94|178.44|180.83|179.33|180.95|179.45|179.8|178.3|523
1616760600000|2021-03-26 12:10:00|180.82|179.32|182.08|180.58|182.17|180.67|180.82|179.32|609
1616760900000|2021-03-26 12:15:00|182.09|180.59|181.72|180.22|182.43|180.93|181.35|179.85|579
1616761200000|2021-03-26 12:20:00|181.71|180.21|180.84|179.34|181.72|180.22|180.83|179.33|486
1616761500000|2021-03-26 12:25:00|180.83|179.33|180.4|178.9|180.85|179.35|180.27|178.77|487
1616761800000|2021-03-26 12:30:00|180.39|178.89|180.42|178.92|180.73|179.23|180.23|178.73|420
1616762100000|2021-03-26 12:35:00|180.41|178.91|180.86|179.36|180.98|179.48|180.41|178.91|440
1616762400000|2021-03-26 12:40:00|180.85|179.35|180.27|178.77|180.85|179.35|180.26|178.76|419
1616762700000|2021-03-26 12:45:00|180.25|178.75|180.74|179.24|180.77|179.27|180.25|178.75|486
1616763000000|2021-03-26 12:50:00|180.75|179.25|180.72|179.22|180.82|179.32|180.54|179.04|389
1616763300000|2021-03-26 12:55:00|180.73|179.23|181.41|179.91|181.65|180.15|180.73|179.23|429
1616763600000|2021-03-26 13:00:00|181.42|179.92|181.33|179.83|181.8|180.3|181.29|179.79|379
1616763900000|2021-03-26 13:05:00|181.34|179.84|181.16|179.66|181.41|179.91|181.06|179.56|335
1616764200000|2021-03-26 13:10:00|181.15|179.65|181.17|179.67|181.23|179.73|181.1|179.6|222
1616764500000|2021-03-26 13:15:00|181.16|179.66|180.92|179.42|181.16|179.66|180.81|179.31|250
1616764800000|2021-03-26 13:20:00|180.93|179.43|180.77|179.27|180.95|179.45|180.75|179.25|314
1616765100000|2021-03-26 13:25:00|180.76|179.26|179.84|178.34|180.77|179.27|179.81|178.31|363
1616765400000|2021-03-26 13:30:00|179.83|178.33|180.5|179|180.52|179.02|179.83|178.33|354
1616765700000|2021-03-26 13:35:00|180.51|179.01|180.52|179.02|180.6|179.1|180.06|178.56|405
1616766000000|2021-03-26 13:40:00|180.5|179|181.29|179.79|181.29|179.79|180.45|178.95|448
1616766300000|2021-03-26 13:45:00|181.28|179.78|180.91|179.41|181.39|179.89|180.84|179.34|466
1616766600000|2021-03-26 13:50:00|180.9|179.4|180.97|179.47|181.05|179.55|180.67|179.17|394
1616766900000|2021-03-26 13:55:00|180.96|179.46|181.11|179.61|181.31|179.81|180.85|179.35|392
1616767200000|2021-03-26 14:00:00|181.12|179.62|181.52|180.02|181.66|180.16|181.12|179.62|548
1616767500000|2021-03-26 14:05:00|181.56|180.06|181.32|179.82|181.69|180.19|181.27|179.77|347
1616767800000|2021-03-26 14:10:00|181.33|179.83|181.13|179.63|181.46|179.96|181.04|179.54|386
1616768100000|2021-03-26 14:15:00|181.14|179.64|181.06|179.56|181.26|179.76|180.83|179.33|370
1616768400000|2021-03-26 14:20:00|181.05|179.55|180.98|179.48|181.27|179.77|180.84|179.34|390
1616768700000|2021-03-26 14:25:00|180.97|179.47|180.95|179.45|181.21|179.71|180.94|179.44|323
1616769000000|2021-03-26 14:30:00|180.96|179.46|180.72|179.22|180.97|179.47|180.72|179.22|343
1616769300000|2021-03-26 14:35:00|180.73|179.23|180.59|179.09|180.73|179.23|180.35|178.85|312
1616769600000|2021-03-26 14:40:00|180.58|179.08|180.55|179.05|180.63|179.13|180.39|178.89|260
1616769900000|2021-03-26 14:45:00|180.56|179.06|180.82|179.32|180.83|179.33|180.56|179.06|309
1616770200000|2021-03-26 14:50:00|180.83|179.33|181|179.5|181.02|179.52|180.75|179.25|310
1616770500000|2021-03-26 14:55:00|180.99|179.49|180.99|179.49|181.14|179.64|180.91|179.41|379
1616770800000|2021-03-26 15:00:00|181|179.5|181.19|179.69|181.34|179.84|181|179.5|322
1616771100000|2021-03-26 15:05:00|181.2|179.7|180.36|178.86|181.21|179.71|180.06|178.56|378
1616771400000|2021-03-26 15:10:00|180.35|178.85|180.28|178.78|180.47|178.97|180.24|178.74|200
1616771700000|2021-03-26 15:15:00|180.27|178.77|179.74|178.24|180.28|178.78|179.56|178.06|343
1616772000000|2021-03-26 15:20:00|179.73|178.23|179.84|178.34|179.9|178.4|179.57|178.07|344
1616772300000|2021-03-26 15:25:00|179.83|178.33|179.83|178.33|180.05|178.55|179.66|178.16|337
1616772600000|2021-03-26 15:30:00|179.84|178.34|180.03|178.53|180.1|178.6|179.73|178.23|318
1616772900000|2021-03-26 15:35:00|180.04|178.54|180.22|178.72|180.27|178.77|180.03|178.53|305
1616773200000|2021-03-26 15:40:00|180.21|178.71|180.23|178.73|180.39|178.89|180.17|178.67|278
1616773500000|2021-03-26 15:45:00|180.24|178.74|180.39|178.89|180.51|179.01|180.21|178.71|297
1616773800000|2021-03-26 15:50:00|180.4|178.9|180.23|178.73|180.41|178.91|180.19|178.69|228
1616774100000|2021-03-26 15:55:00|180.24|178.74|180.79|179.29|180.79|179.29|180.17|178.67|247
1616774400000|2021-03-26 16:00:00|180.77|179.27|179.57|178.07|181.72|180.22|179.45|177.95|682
1616774700000|2021-03-26 16:05:00|179.56|178.06|181.51|180.01|181.52|180.02|179.55|178.05|663
1616775000000|2021-03-26 16:10:00|181.5|180|181.21|179.71|181.78|180.28|181.18|179.68|570
1616775300000|2021-03-26 16:15:00|181.22|179.72|181.85|180.35|181.94|180.44|180.98|179.48|586
1616775600000|2021-03-26 16:20:00|181.86|180.36|181.62|180.12|182.15|180.65|181.61|180.11|478
1616775900000|2021-03-26 16:25:00|181.63|180.13|181.89|180.39|182.15|180.65|181.46|179.96|481
1616776200000|2021-03-26 16:30:00|181.9|180.4|182.43|180.93|182.59|181.09|181.88|180.38|472
1616776500000|2021-03-26 16:35:00|182.42|180.92|182.38|180.88|182.6|181.1|182.27|180.77|490
1616776800000|2021-03-26 16:40:00|182.39|180.89|181.67|180.17|182.39|180.89|181.26|179.76|509
1616777100000|2021-03-26 16:45:00|181.68|180.18|181.97|180.47|182.04|180.54|181.46|179.96|526
1616777400000|2021-03-26 16:50:00|181.96|180.46|181.82|180.32|182.03|180.53|181.59|180.09|449
1616777700000|2021-03-26 16:55:00|181.81|180.31|182.39|180.89|182.4|180.9|181.56|180.06|391
1616778000000|2021-03-26 17:00:00|182.4|180.9|182.15|180.65|182.57|181.07|181.9|180.4|451
1616778300000|2021-03-26 17:05:00|182.14|180.64|181.35|179.85|182.15|180.65|181.33|179.83|497
1616778600000|2021-03-26 17:10:00|181.33|179.83|181.3|179.8|181.65|180.15|181.3|179.8|354
1616778900000|2021-03-26 17:15:00|181.31|179.81|181.14|179.64|181.31|179.81|180.84|179.34|415
1616779200000|2021-03-26 17:20:00|181.13|179.63|181.14|179.64|181.27|179.77|181.05|179.55|299
1616779500000|2021-03-26 17:25:00|181.13|179.63|181.14|179.64|181.21|179.71|180.97|179.47|275
1616779800000|2021-03-26 17:30:00|181.13|179.63|181.59|180.09|181.68|180.18|181.12|179.62|427
1616780100000|2021-03-26 17:35:00|181.58|180.08|181.39|179.89|181.59|180.09|181.3|179.8|324
1616780400000|2021-03-26 17:40:00|181.38|179.88|181.63|180.13|181.64|180.14|181.34|179.84|346
1616780700000|2021-03-26 17:45:00|181.62|180.12|181.78|180.28|181.92|180.42|181.4|179.9|324
1616781000000|2021-03-26 17:50:00|181.79|180.29|181.99|180.49|182.12|180.62|181.78|180.28|339
1616781300000|2021-03-26 17:55:00|181.98|180.48|181.96|180.46|182.26|180.76|181.85|180.35|294
1616781600000|2021-03-26 18:00:00|181.97|180.47|182.94|181.44|182.94|181.44|181.95|180.45|393
1616781900000|2021-03-26 18:05:00|182.95|181.45|182.79|181.29|183.18|181.68|182.66|181.16|466
1616782200000|2021-03-26 18:10:00|182.8|181.3|182.15|180.65|182.94|181.44|182.09|180.59|451
1616782500000|2021-03-26 18:15:00|182.17|180.67|181.4|179.9|182.18|180.68|181.32|179.82|503
1616782800000|2021-03-26 18:20:00|181.42|179.92|181.49|179.99|181.68|180.18|181.39|179.89|329
1616783100000|2021-03-26 18:25:00|181.48|179.98|181.94|180.44|182.1|180.6|181.46|179.96|326
1616783400000|2021-03-26 18:30:00|181.96|180.46|181.95|180.45|182.16|180.66|181.91|180.41|371
1616783700000|2021-03-26 18:35:00|181.98|180.48|181.83|180.33|182.12|180.62|181.72|180.22|303
1616784000000|2021-03-26 18:40:00|181.82|180.32|181.82|180.32|181.93|180.43|181.64|180.14|366
1616784300000|2021-03-26 18:45:00|181.83|180.33|181.27|179.77|181.87|180.37|181.27|179.77|288
1616784600000|2021-03-26 18:50:00|181.29|179.79|181.75|180.25|181.83|180.33|181.25|179.75|290
1616784900000|2021-03-26 18:55:00|181.73|180.23|181.66|180.16|181.8|180.3|181.54|180.04|344
1616785200000|2021-03-26 19:00:00|181.67|180.17|181.41|179.91|181.67|180.17|181.34|179.84|260
1616785500000|2021-03-26 19:05:00|181.4|179.9|181.39|179.89|181.52|180.02|181.25|179.75|295
1616785800000|2021-03-26 19:10:00|181.38|179.88|181.23|179.73|181.44|179.94|181.08|179.58|272
1616786100000|2021-03-26 19:15:00|181.24|179.74|181.27|179.77|181.28|179.78|180.99|179.49|308
1616786400000|2021-03-26 19:20:00|181.26|179.76|181.38|179.88|181.58|180.08|181.09|179.59|312
1616786700000|2021-03-26 19:25:00|181.39|179.89|181.17|179.67|181.39|179.89|181.01|179.51|217
1616787000000|2021-03-26 19:30:00|181.19|179.69|181.3|179.8|181.71|180.21|181.17|179.67|383
1616787300000|2021-03-26 19:35:00|181.29|179.79|181.44|179.94|181.52|180.02|181.19|179.69|321
1616787600000|2021-03-26 19:40:00|181.43|179.93|181.21|179.71|181.43|179.93|181.08|179.58|239
1616787900000|2021-03-26 19:45:00|181.22|179.72|181.42|179.92|181.47|179.97|181.2|179.7|241
1616788200000|2021-03-26 19:50:00|181.43|179.93|181.62|180.12|181.71|180.21|181.35|179.85|329
1616788500000|2021-03-26 19:55:00|181.63|180.13|181.81|180.31|181.9|180.4|181.61|180.11|341
1616788800000|2021-03-26 20:00:00|181.79|180.29|182.62|181.12|182.65|181.15|181.77|180.27|347
1616789100000|2021-03-26 20:05:00|182.61|181.11|182.98|181.48|183.1|181.6|182.61|181.11|419
1616789400000|2021-03-26 20:10:00|182.99|181.49|182.91|181.41|183.33|181.83|182.78|181.28|431
1616789700000|2021-03-26 20:15:00|182.89|181.39|183.21|181.71|183.25|181.75|182.88|181.38|366
1616790000000|2021-03-26 20:20:00|183.2|181.7|182.91|181.41|183.22|181.72|182.81|181.31|376
1616790300000|2021-03-26 20:25:00|182.92|181.42|182.21|180.71|182.92|181.42|182.21|180.71|369
1616790600000|2021-03-26 20:30:00|182.19|180.69|183.17|181.67|183.18|181.68|182.14|180.64|253
1616790900000|2021-03-26 20:35:00|183.16|181.66|183.47|181.97|183.87|182.37|183.08|181.58|386
1616791200000|2021-03-26 20:40:00|183.46|181.96|183.44|181.94|183.65|182.15|183.36|181.86|303
1616791500000|2021-03-26 20:45:00|183.42|181.92|183.42|181.92|183.58|182.08|183.25|181.75|335
1616791800000|2021-03-26 20:50:00|183.43|181.93|183.73|182.23|183.76|182.26|183.35|181.85|226
1616792100000|2021-03-26 20:55:00|183.75|182.25|183.6|182.1|183.76|182.26|183.56|182.06|132
1616832000000|2021-03-27 08:00:00|183.3|181.8|183.65|182.15|183.9|182.4|183.2|181.7|364
1616832300000|2021-03-27 08:05:00|183.66|182.16|183.22|181.72|183.71|182.21|183.2|181.7|371
1616832600000|2021-03-27 08:10:00|183.21|181.71|183.05|181.55|183.21|181.71|182.57|181.07|374
1616832900000|2021-03-27 08:15:00|183.06|181.56|183.54|182.04|183.7|182.2|183.01|181.51|353
1616833200000|2021-03-27 08:20:00|183.53|182.03|182.93|181.43|183.53|182.03|182.66|181.16|415
1616833500000|2021-03-27 08:25:00|182.91|181.41|182.59|181.09|182.92|181.42|182.46|180.96|420
1616833800000|2021-03-27 08:30:00|182.6|181.1|182.69|181.19|182.79|181.29|182.47|180.97|361
1616834100000|2021-03-27 08:35:00|182.68|181.18|182.68|181.18|182.76|181.26|182.38|180.88|380
1616834400000|2021-03-27 08:40:00|182.69|181.19|182.83|181.33|182.9|181.4|182.54|181.04|295
1616834700000|2021-03-27 08:45:00|182.82|181.32|182.97|181.47|183.08|181.58|182.82|181.32|281
1616835000000|2021-03-27 08:50:00|182.98|181.48|183.22|181.72|183.22|181.72|182.98|181.48|347
1616835300000|2021-03-27 08:55:00|183.21|181.71|183.04|181.54|183.28|181.78|182.95|181.45|258
1616835600000|2021-03-27 09:00:00|183.03|181.53|183.37|181.87|183.44|181.94|182.74|181.24|389
1616835900000|2021-03-27 09:05:00|183.38|181.88|183.21|181.71|183.4|181.9|183.06|181.56|395
1616836200000|2021-03-27 09:10:00|183.2|181.7|183.01|181.51|183.24|181.74|182.84|181.34|377
1616836500000|2021-03-27 09:15:00|183|181.5|183.03|181.53|183.27|181.77|182.94|181.44|335
1616836800000|2021-03-27 09:20:00|183.02|181.52|183.34|181.84|183.35|181.85|182.94|181.44|237
1616837100000|2021-03-27 09:25:00|183.33|181.83|183.62|182.12|183.86|182.36|183.33|181.83|317
1616837400000|2021-03-27 09:30:00|183.61|182.11|183.55|182.05|183.92|182.42|183.53|182.03|330
1616837700000|2021-03-27 09:35:00|183.56|182.06|183.23|181.73|183.78|182.28|183.15|181.65|277
1616838000000|2021-03-27 09:40:00|183.22|181.72|183.33|181.83|183.48|181.98|183.1|181.6|306
1616838300000|2021-03-27 09:45:00|183.34|181.84|183.35|181.85|183.54|182.04|183.33|181.83|259
1616838600000|2021-03-27 09:50:00|183.34|181.84|183.56|182.06|183.88|182.38|183.34|181.84|303
1616838900000|2021-03-27 09:55:00|183.55|182.05|183.89|182.39|183.94|182.44|183.54|182.04|296
1616839200000|2021-03-27 10:00:00|183.9|182.4|183.96|182.46|183.99|182.49|183.79|182.29|260
1616839500000|2021-03-27 10:05:00|183.95|182.45|184.15|182.65|184.2|182.7|183.86|182.36|314
1616839800000|2021-03-27 10:10:00|184.16|182.66|183.9|182.4|184.17|182.67|183.77|182.27|360
1616840100000|2021-03-27 10:15:00|183.91|182.41|183.73|182.23|183.94|182.44|183.67|182.17|275
1616840400000|2021-03-27 10:20:00|183.72|182.22|184|182.5|184.01|182.51|183.71|182.21|276
1616840700000|2021-03-27 10:25:00|184.01|182.51|183.79|182.29|184.09|182.59|183.75|182.25|275
1616841000000|2021-03-27 10:30:00|183.78|182.28|183.28|181.78|183.81|182.31|183.27|181.77|350
1616841300000|2021-03-27 10:35:00|183.27|181.77|183.07|181.57|183.3|181.8|182.96|181.46|341
1616841600000|2021-03-27 10:40:00|183.06|181.56|183.25|181.75|183.25|181.75|182.9|181.4|284
1616841900000|2021-03-27 10:45:00|183.26|181.76|183.13|181.63|183.46|181.96|183.04|181.54|317
1616842200000|2021-03-27 10:50:00|183.12|181.62|182.84|181.34|183.16|181.66|182.82|181.32|400
1616842500000|2021-03-27 10:55:00|182.83|181.33|182.51|181.01|182.84|181.34|182.5|181|281
1616842800000|2021-03-27 11:00:00|182.52|181.02|180.96|179.46|182.54|181.04|180.96|179.46|490
1616843100000|2021-03-27 11:05:00|180.98|179.48|181.3|179.8|181.42|179.92|180.98|179.48|430
1616843400000|2021-03-27 11:10:00|181.28|179.78|181.19|179.69|181.45|179.95|181.14|179.64|392
1616843700000|2021-03-27 11:15:00|181.2|179.7|181.6|180.1|181.74|180.24|181.2|179.7|342
1616844000000|2021-03-27 11:20:00|181.61|180.11|182.11|180.61|182.2|180.7|181.6|180.1|253
1616844300000|2021-03-27 11:25:00|182.12|180.62|181.97|180.47|182.12|180.62|181.75|180.25|271
1616844600000|2021-03-27 11:30:00|181.98|180.48|182.52|181.02|182.52|181.02|181.97|180.47|312
1616844900000|2021-03-27 11:35:00|182.51|181.01|182.6|181.1|182.63|181.13|182.31|180.81|382
1616845200000|2021-03-27 11:40:00|182.52|181.02|181.56|180.06|182.56|181.06|181.35|179.85|501
1616845500000|2021-03-27 11:45:00|181.57|180.07|181.39|179.89|182.03|180.53|181.38|179.88|340
1616845800000|2021-03-27 11:50:00|181.42|179.92|181.48|179.98|181.55|180.05|181.2|179.7|362
1616846100000|2021-03-27 11:55:00|181.47|179.97|181.11|179.61|181.54|180.04|181.06|179.56|438
1616846400000|2021-03-27 12:00:00|181.09|179.59|181.49|179.99|181.51|180.01|180.79|179.29|386
1616846700000|2021-03-27 12:05:00|181.51|180.01|179.8|178.3|181.59|180.09|179.8|178.3|505
1616847000000|2021-03-27 12:10:00|179.79|178.29|178.74|177.24|179.94|178.44|178.74|177.24|582
1616847300000|2021-03-27 12:15:00|178.75|177.25|179.22|177.72|179.51|178.01|178.75|177.25|630
1616847600000|2021-03-27 12:20:00|179.21|177.71|179.09|177.59|179.4|177.9|179.09|177.59|475
1616847900000|2021-03-27 12:25:00|179.08|177.58|179.42|177.92|179.59|178.09|179.08|177.58|453
1616848200000|2021-03-27 12:30:00|179.41|177.91|179.69|178.19|179.8|178.3|179.3|177.8|364
1616848500000|2021-03-27 12:35:00|179.71|178.21|179.14|177.64|179.75|178.25|179.06|177.56|420
1616848800000|2021-03-27 12:40:00|179.16|177.66|179.33|177.83|179.4|177.9|178.67|177.17|442
1616849100000|2021-03-27 12:45:00|179.32|177.82|178.67|177.17|179.33|177.83|178.66|177.16|435
1616849400000|2021-03-27 12:50:00|178.66|177.16|179.44|177.94|179.45|177.95|178.59|177.09|379
1616849700000|2021-03-27 12:55:00|179.43|177.93|179.85|178.35|180.14|178.64|179.41|177.91|392
1616850000000|2021-03-27 13:00:00|179.82|178.32|180.46|178.96|180.71|179.21|179.82|178.32|500
1616850300000|2021-03-27 13:05:00|180.47|178.97|180.48|178.98|180.54|179.04|180.36|178.86|353
1616850600000|2021-03-27 13:10:00|180.47|178.97|180.13|178.63|180.49|178.99|180.1|178.6|325
1616850900000|2021-03-27 13:15:00|180.12|178.62|180.56|179.06|180.68|179.18|179.84|178.34|335
1616851200000|2021-03-27 13:20:00|180.57|179.07|180.17|178.67|180.61|179.11|180.14|178.64|333
1616851500000|2021-03-27 13:25:00|180.18|178.68|180.27|178.77|180.51|179.01|180.18|178.68|277
1616851800000|2021-03-27 13:30:00|180.23|178.73|180.42|178.92|180.48|178.98|180.06|178.56|273
1616852100000|2021-03-27 13:35:00|180.43|178.93|180.47|178.97|180.71|179.21|180.35|178.85|248
1616852400000|2021-03-27 13:40:00|180.46|178.96|179.54|178.04|180.48|178.98|179.54|178.04|311
1616852700000|2021-03-27 13:45:00|179.53|178.03|179.99|178.49|180.05|178.55|179.49|177.99|406
1616853000000|2021-03-27 13:50:00|180|178.5|181.08|179.58|181.15|179.65|180|178.5|432
1616853300000|2021-03-27 13:55:00|181.09|179.59|181.44|179.94|181.92|180.42|181.09|179.59|460
1616853600000|2021-03-27 14:00:00|181.43|179.93|180.54|179.04|181.43|179.93|180.47|178.97|442
1616853900000|2021-03-27 14:05:00|180.56|179.06|180.89|179.39|180.96|179.46|180.16|178.66|386
1616854200000|2021-03-27 14:10:00|180.88|179.38|180.39|178.89|180.93|179.43|180.33|178.83|369
1616854500000|2021-03-27 14:15:00|180.38|178.88|180.51|179.01|180.7|179.2|180.34|178.84|347
1616854800000|2021-03-27 14:20:00|180.52|179.02|180.58|179.08|180.74|179.24|180.46|178.96|373
1616855100000|2021-03-27 14:25:00|180.57|179.07|180.58|179.08|180.74|179.24|180.51|179.01|331
1616855400000|2021-03-27 14:30:00|180.57|179.07|180.8|179.3|180.85|179.35|180.49|178.99|319
1616855700000|2021-03-27 14:35:00|180.82|179.32|181.28|179.78|181.37|179.87|180.75|179.25|363
1616856000000|2021-03-27 14:40:00|181.29|179.79|181.09|179.59|181.36|179.86|181.03|179.53|304
1616856300000|2021-03-27 14:45:00|181.1|179.6|181.33|179.83|181.51|180.01|181.09|179.59|339
1616856600000|2021-03-27 14:50:00|181.32|179.82|181.16|179.66|181.37|179.87|181.15|179.65|293
1616856900000|2021-03-27 14:55:00|181.15|179.65|181.21|179.71|181.34|179.84|181.11|179.61|291
1616857200000|2021-03-27 15:00:00|181.2|179.7|180.91|179.41|181.21|179.71|180.78|179.28|279
1616857500000|2021-03-27 15:05:00|180.92|179.42|181.19|179.69|181.26|179.76|180.92|179.42|255
1616857800000|2021-03-27 15:10:00|181.18|179.68|181.54|180.04|181.54|180.04|181.18|179.68|273
1616858100000|2021-03-27 15:15:00|181.55|180.05|181.96|180.46|182.07|180.57|181.54|180.04|436
1616858400000|2021-03-27 15:20:00|181.98|180.48|181.83|180.33|182.05|180.55|181.82|180.32|335
1616858700000|2021-03-27 15:25:00|181.82|180.32|181.93|180.43|181.97|180.47|181.82|180.32|265
1616859000000|2021-03-27 15:30:00|181.92|180.42|181.78|180.28|181.97|180.47|181.75|180.25|301
1616859300000|2021-03-27 15:35:00|181.79|180.29|181.79|180.29|181.86|180.36|181.65|180.15|317
1616859600000|2021-03-27 15:40:00|181.8|180.3|181.69|180.19|181.91|180.41|181.58|180.08|360
1616859900000|2021-03-27 15:45:00|181.7|180.2|181.77|180.27|181.8|180.3|181.65|180.15|292
1616860200000|2021-03-27 15:50:00|181.76|180.26|181.76|180.26|181.96|180.46|181.74|180.24|284
1616860500000|2021-03-27 15:55:00|181.77|180.27|181.83|180.33|182.02|180.52|181.76|180.26|315
1616860800000|2021-03-27 16:00:00|181.82|180.32|182.38|180.88|182.63|181.13|181.82|180.32|531
1616861100000|2021-03-27 16:05:00|182.37|180.87|181.93|180.43|182.46|180.96|181.93|180.43|347
1616861400000|2021-03-27 16:10:00|181.91|180.41|183.21|181.71|183.32|181.82|181.69|180.19|386
1616861700000|2021-03-27 16:15:00|183.22|181.72|183.69|182.19|184.13|182.63|183.22|181.72|579
1616862000000|2021-03-27 16:20:00|183.68|182.18|183.89|182.39|183.98|182.48|183.58|182.08|388
1616862300000|2021-03-27 16:25:00|183.87|182.37|183.62|182.12|183.89|182.39|183.56|182.06|327
1616862600000|2021-03-27 16:30:00|183.61|182.11|183.15|181.65|183.71|182.21|183.12|181.62|390
1616862900000|2021-03-27 16:35:00|183.16|181.66|183.22|181.72|183.4|181.9|183.14|181.64|401
1616863200000|2021-03-27 16:40:00|183.21|181.71|183.2|181.7|183.27|181.77|183.02|181.52|318
1616863500000|2021-03-27 16:45:00|183.21|181.71|183.48|181.98|183.56|182.06|183.12|181.62|375
1616863800000|2021-03-27 16:50:00|183.47|181.97|184.31|182.81|184.49|182.99|183.47|181.97|459
1616864100000|2021-03-27 16:55:00|184.3|182.8|184.51|183.01|184.57|183.07|184.22|182.72|460
1616864400000|2021-03-27 17:00:00|184.5|183|184.35|182.85|184.68|183.18|184.22|182.72|453
1616864700000|2021-03-27 17:05:00|184.34|182.84|184.34|182.84|184.39|182.89|183.99|182.49|347
1616865000000|2021-03-27 17:10:00|184.32|182.82|184.18|182.68|184.33|182.83|184.13|182.63|247
1616865300000|2021-03-27 17:15:00|184.17|182.67|184.08|182.58|184.27|182.77|183.92|182.42|296
1616865600000|2021-03-27 17:20:00|184.07|182.57|184.02|182.52|184.19|182.69|183.84|182.34|293
1616865900000|2021-03-27 17:25:00|184.01|182.51|184.12|182.62|184.44|182.94|183.99|182.49|419
1616866200000|2021-03-27 17:30:00|184.09|182.59|184.18|182.68|184.31|182.81|183.98|182.48|282
1616866500000|2021-03-27 17:35:00|184.19|182.69|184.1|182.6|184.27|182.77|184|182.5|232
1616866800000|2021-03-27 17:40:00|184.09|182.59|184.06|182.56|184.12|182.62|183.96|182.46|237
1616867100000|2021-03-27 17:45:00|184.07|182.57|183.95|182.45|184.13|182.63|183.94|182.44|237
1616867400000|2021-03-27 17:50:00|183.94|182.44|183.85|182.35|183.97|182.47|183.64|182.14|222
1616867700000|2021-03-27 17:55:00|183.86|182.36|184.18|182.68|184.19|182.69|183.79|182.29|271
1616868000000|2021-03-27 18:00:00|184.19|182.69|183.74|182.24|184.2|182.7|183.67|182.17|306
1616868300000|2021-03-27 18:05:00|183.73|182.23|183.74|182.24|183.81|182.31|183.51|182.01|266
1616868600000|2021-03-27 18:10:00|183.73|182.23|183.58|182.08|183.74|182.24|183.35|181.85|318
1616868900000|2021-03-27 18:15:00|183.57|182.07|183.72|182.22|183.78|182.28|183.51|182.01|299
1616869200000|2021-03-27 18:20:00|183.74|182.24|183.76|182.26|183.9|182.4|183.73|182.23|205
1616869500000|2021-03-27 18:25:00|183.77|182.27|183.32|181.82|183.86|182.36|183.25|181.75|371
1616869800000|2021-03-27 18:30:00|183.31|181.81|183.72|182.22|183.81|182.31|183.18|181.68|337
1616870100000|2021-03-27 18:35:00|183.73|182.23|183.57|182.07|183.77|182.27|183.53|182.03|264
1616870400000|2021-03-27 18:40:00|183.56|182.06|183.34|181.84|183.59|182.09|183.27|181.77|379
1616870700000|2021-03-27 18:45:00|183.33|181.83|183.75|182.25|183.8|182.3|183.33|181.83|262
1616871000000|2021-03-27 18:50:00|183.76|182.26|183.78|182.28|183.86|182.36|183.71|182.21|229
1616871300000|2021-03-27 18:55:00|183.77|182.27|183.57|182.07|183.85|182.35|183.57|182.07|224
1616871600000|2021-03-27 19:00:00|183.58|182.08|183.7|182.2|183.74|182.24|183.45|181.95|249
1616871900000|2021-03-27 19:05:00|183.69|182.19|184.02|182.52|184.03|182.53|183.67|182.17|253
1616872200000|2021-03-27 19:10:00|184.03|182.53|184.19|182.69|184.19|182.69|183.86|182.36|290
1616872500000|2021-03-27 19:15:00|184.18|182.68|183.63|182.13|184.19|182.69|183.61|182.11|300
1616872800000|2021-03-27 19:20:00|183.62|182.12|183.9|182.4|183.99|182.49|183.61|182.11|278
1616873100000|2021-03-27 19:25:00|183.89|182.39|183.6|182.1|183.89|182.39|183.57|182.07|210
1616873400000|2021-03-27 19:30:00|183.59|182.09|183.54|182.04|183.77|182.27|183.52|182.02|227
1616873700000|2021-03-27 19:35:00|183.53|182.03|183.75|182.25|183.77|182.27|183.27|181.77|299
1616874000000|2021-03-27 19:40:00|183.76|182.26|183.94|182.44|183.94|182.44|183.71|182.21|238
1616874300000|2021-03-27 19:45:00|183.96|182.46|183.77|182.27|183.96|182.46|183.67|182.17|271
1616874600000|2021-03-27 19:50:00|183.78|182.28|183.66|182.16|183.83|182.33|183.4|181.9|275
1616874900000|2021-03-27 19:55:00|183.67|182.17|183.74|182.24|183.82|182.32|183.59|182.09|396
1616875200000|2021-03-27 20:00:00|183.75|182.25|183.74|182.24|184.01|182.51|183.7|182.2|307
1616875500000|2021-03-27 20:05:00|183.73|182.23|183.86|182.36|183.89|182.39|183.58|182.08|324
1616875800000|2021-03-27 20:10:00|183.84|182.34|184.08|182.58|184.12|182.62|183.79|182.29|296
1616876100000|2021-03-27 20:15:00|184.07|182.57|183.94|182.44|184.16|182.66|183.9|182.4|267
1616876400000|2021-03-27 20:20:00|183.93|182.43|183.83|182.33|183.97|182.47|183.82|182.32|202
1616876700000|2021-03-27 20:25:00|183.82|182.32|183.7|182.2|183.86|182.36|183.66|182.16|180
1616877000000|2021-03-27 20:30:00|183.71|182.21|183.61|182.11|183.72|182.22|183.38|181.88|284
1616877300000|2021-03-27 20:35:00|183.6|182.1|184.09|182.59|184.13|182.63|183.29|181.79|413
1616877600000|2021-03-27 20:40:00|184.1|182.6|183.86|182.36|184.24|182.74|183.81|182.31|348
1616877900000|2021-03-27 20:45:00|183.87|182.37|184.05|182.55|184.12|182.62|183.87|182.37|259
1616878200000|2021-03-27 20:50:00|184.04|182.54|184.02|182.52|184.18|182.68|183.91|182.41|203
1616878500000|2021-03-27 20:55:00|184.01|182.51|184.06|182.56|184.16|182.66|183.93|182.43|170
1616878800000|2021-03-27 21:00:00|184.05|182.55|184.31|182.81|184.31|182.81|183.99|182.49|174
1616879100000|2021-03-27 21:05:00|184.29|182.79|184.27|182.77|184.3|182.8|184.06|182.56|171
1616879400000|2021-03-27 21:10:00|184.26|182.76|184.24|182.74|184.28|182.78|184.2|182.7|99
1616879700000|2021-03-27 21:15:00|184.23|182.73|184.28|182.78|184.29|182.79|184.21|182.71|129
1616880000000|2021-03-27 21:20:00|184.27|182.77|184.61|183.11|184.61|183.11|184.25|182.75|95
1616880300000|2021-03-27 21:25:00|184.6|183.1|184.53|183.03|184.64|183.14|184.48|182.98|111
1616880600000|2021-03-27 21:30:00|184.52|183.02|185.03|183.53|185.04|183.54|184.52|183.02|187
1616880900000|2021-03-27 21:35:00|185.04|183.54|185.97|184.47|185.98|184.48|185.04|183.54|212
1616881200000|2021-03-27 21:40:00|185.98|184.48|185.94|184.44|186.65|185.15|185.67|184.17|423
1616881500000|2021-03-27 21:45:00|185.91|184.41|186.13|184.63|186.29|184.79|185.72|184.22|403
1616881800000|2021-03-27 21:50:00|186.12|184.62|186.3|184.8|186.68|185.18|186.08|184.58|455
1616882100000|2021-03-27 21:55:00|186.31|184.81|186.72|185.22|186.76|185.26|186.3|184.8|300
1616882400000|2021-03-27 22:00:00|186.71|185.21|186.48|184.98|186.86|185.36|186.47|184.97|359
1616882700000|2021-03-27 22:05:00|186.47|184.97|185.91|184.41|186.56|185.06|185.84|184.34|369
1616883000000|2021-03-27 22:10:00|185.92|184.42|185.47|183.97|186.02|184.52|185.41|183.91|350
1616883300000|2021-03-27 22:15:00|185.46|183.96|185.36|183.86|185.6|184.1|185.2|183.7|349
1616883600000|2021-03-27 22:20:00|185.35|183.85|185.35|183.85|185.5|184|185.27|183.77|315
1616883900000|2021-03-27 22:25:00|185.33|183.83|185.23|183.73|185.42|183.92|185.22|183.72|374
1616884200000|2021-03-27 22:30:00|185.24|183.74|185.35|183.85|185.37|183.87|185.17|183.67|300
1616884500000|2021-03-27 22:35:00|185.34|183.84|185.7|184.2|185.7|184.2|185.34|183.84|384
1616884800000|2021-03-27 22:40:00|185.69|184.19|185.65|184.15|185.89|184.39|185.53|184.03|456
1616885100000|2021-03-27 22:45:00|185.64|184.14|185.89|184.39|185.92|184.42|185.62|184.12|370
1616885400000|2021-03-27 22:50:00|185.88|184.38|185.66|184.16|185.93|184.43|185.66|184.16|291
1616885700000|2021-03-27 22:55:00|185.68|184.18|185.85|184.35|185.94|184.44|185.68|184.18|377
1616886000000|2021-03-27 23:00:00|185.86|184.36|185.42|183.92|186.18|184.68|185.4|183.9|413
1616886300000|2021-03-27 23:05:00|185.41|183.91|185.56|184.06|185.56|184.06|185.15|183.65|341
1616886600000|2021-03-27 23:10:00|185.55|184.05|185.26|183.76|185.85|184.35|185.24|183.74|395
1616886900000|2021-03-27 23:15:00|185.27|183.77|185|183.5|185.4|183.9|184.98|183.48|422
1616887200000|2021-03-27 23:20:00|184.99|183.49|184.88|183.38|185.04|183.54|184.6|183.1|448
1616887500000|2021-03-27 23:25:00|184.87|183.37|185.74|184.24|186.13|184.63|184.84|183.34|471
1616887800000|2021-03-27 23:30:00|185.75|184.25|185.69|184.19|185.76|184.26|185.56|184.06|341
1616888100000|2021-03-27 23:35:00|185.68|184.18|185.35|183.85|185.76|184.26|185.28|183.78|286
1616888400000|2021-03-27 23:40:00|185.36|183.86|185.35|183.85|185.48|183.98|185.25|183.75|335
1616888700000|2021-03-27 23:45:00|185.36|183.86|184.82|183.32|185.36|183.86|184.72|183.22|453
1616889000000|2021-03-27 23:50:00|184.81|183.31|184.94|183.44|185.05|183.55|184.8|183.3|371
1616889300000|2021-03-27 23:55:00|184.93|183.43|184.88|183.38|185.07|183.57|184.67|183.17|328
1616889600000|2021-03-28 00:00:00|184.87|183.37|185.01|183.51|185.34|183.84|184.86|183.36|487
1616889900000|2021-03-28 00:05:00|185.03|183.53|184.24|182.74|185.11|183.61|184.19|182.69|391
1616890200000|2021-03-28 00:10:00|184.25|182.75|184.42|182.92|184.62|183.12|184.16|182.66|380
1616890500000|2021-03-28 00:15:00|184.41|182.91|184.36|182.86|184.51|183.01|184.13|182.63|330
1616890800000|2021-03-28 00:20:00|184.37|182.87|183.95|182.45|184.37|182.87|183.82|182.32|362
1616891100000|2021-03-28 00:25:00|183.96|182.46|184.06|182.56|184.25|182.75|183.95|182.45|284
1616891400000|2021-03-28 00:30:00|184.07|182.57|183.72|182.22|184.08|182.58|183.66|182.16|343
1616891700000|2021-03-28 00:35:00|183.71|182.21|184.08|182.58|184.08|182.58|183.41|181.91|348
1616892000000|2021-03-28 00:40:00|184.1|182.6|183.82|182.32|184.11|182.61|183.77|182.27|315
1616892300000|2021-03-28 00:45:00|183.83|182.33|184.37|182.87|184.37|182.87|183.82|182.32|334
1616892600000|2021-03-28 00:50:00|184.38|182.88|185.08|183.58|185.24|183.74|184.37|182.87|398
1616892900000|2021-03-28 00:55:00|185.09|183.59|185.29|183.79|185.49|183.99|185.09|183.59|382
1616893200000|2021-03-28 01:00:00|185.28|183.78|185.19|183.69|185.8|184.3|185.17|183.67|379
1616893500000|2021-03-28 01:05:00|185.18|183.68|184.83|183.33|185.22|183.72|184.82|183.32|248
1616893800000|2021-03-28 01:10:00|184.84|183.34|184.82|183.32|185.06|183.56|184.81|183.31|313
1616894100000|2021-03-28 01:15:00|184.83|183.33|184.66|183.16|184.85|183.35|184.56|183.06|309
1616894400000|2021-03-28 01:20:00|184.67|183.17|184.86|183.36|185.16|183.66|184.65|183.15|325
1616894700000|2021-03-28 01:25:00|184.85|183.35|184.93|183.43|185.12|183.62|184.78|183.28|288
1616895000000|2021-03-28 01:30:00|184.92|183.42|185.27|183.77|185.34|183.84|184.89|183.39|300
1616895300000|2021-03-28 01:35:00|185.28|183.78|185.99|184.49|186.04|184.54|185.21|183.71|287
1616895600000|2021-03-28 01:40:00|185.98|184.48|186.71|185.21|186.83|185.33|185.8|184.3|441
1616895900000|2021-03-28 01:45:00|186.7|185.2|186.57|185.07|186.9|185.4|186.43|184.93|300
1616896200000|2021-03-28 01:50:00|186.56|185.06|186.34|184.84|186.62|185.12|186.29|184.79|227
1616896500000|2021-03-28 01:55:00|186.35|184.85|186.39|184.89|186.57|185.07|186.3|184.8|207
1616896800000|2021-03-28 02:00:00|186.4|184.9|186.35|184.85|186.52|185.02|186.26|184.76|285
1616897100000|2021-03-28 02:05:00|186.37|184.87|186.48|184.98|186.73|185.23|186.37|184.87|325
1616897400000|2021-03-28 02:10:00|186.47|184.97|186.58|185.08|186.59|185.09|186.13|184.63|308
1616897700000|2021-03-28 02:15:00|186.59|185.09|186.58|185.08|187|185.5|186.44|184.94|321
1616898000000|2021-03-28 02:20:00|186.57|185.07|186.13|184.63|186.65|185.15|186.09|184.59|321
1616898300000|2021-03-28 02:25:00|186.14|184.64|185.78|184.28|186.29|184.79|185.75|184.25|377
1616898600000|2021-03-28 02:30:00|185.79|184.29|186.21|184.71|186.26|184.76|185.79|184.29|287
1616898900000|2021-03-28 02:35:00|186.22|184.72|186.32|184.82|186.46|184.96|186|184.5|349
1616899200000|2021-03-28 02:40:00|186.31|184.81|186.5|185|186.53|185.03|186.18|184.68|313
1616899500000|2021-03-28 02:45:00|186.51|185.01|186.13|184.63|186.55|185.05|186.11|184.61|322
1616899800000|2021-03-28 02:50:00|186.14|184.64|186.47|184.97|186.48|184.98|186.13|184.63|301
1616900100000|2021-03-28 02:55:00|186.48|184.98|186.13|184.63|186.5|185|186.05|184.55|333
1616900400000|2021-03-28 03:00:00|186.11|184.61|186.5|185|186.53|185.03|186.02|184.52|304
1616900700000|2021-03-28 03:05:00|186.49|184.99|186.36|184.86|186.6|185.1|186.21|184.71|264
1616901000000|2021-03-28 03:10:00|186.37|184.87|185.79|184.29|186.46|184.96|185.77|184.27|269
1616901300000|2021-03-28 03:15:00|185.81|184.31|186.29|184.79|186.46|184.96|185.81|184.31|360
1616901600000|2021-03-28 03:20:00|186.3|184.8|186.5|185|186.53|185.03|186.22|184.72|283
1616901900000|2021-03-28 03:25:00|186.49|184.99|186.24|184.74|186.56|185.06|186.21|184.71|275
1616902200000|2021-03-28 03:30:00|186.22|184.72|186.2|184.7|186.47|184.97|186.09|184.59|289
1616902500000|2021-03-28 03:35:00|186.21|184.71|185.84|184.34|186.5|185|185.84|184.34|351
1616902800000|2021-03-28 03:40:00|185.85|184.35|185.87|184.37|186.01|184.51|185.78|184.28|218
1616903100000|2021-03-28 03:45:00|185.86|184.36|186.45|184.95|186.54|185.04|185.86|184.36|323
1616903400000|2021-03-28 03:50:00|186.44|184.94|186.75|185.25|186.85|185.35|186.44|184.94|321
1616903700000|2021-03-28 03:55:00|186.76|185.26|186.94|185.44|186.99|185.49|186.74|185.24|273
1616904000000|2021-03-28 04:00:00|186.93|185.43|187.04|185.54|187.17|185.67|186.93|185.43|228
1616904300000|2021-03-28 04:05:00|187.05|185.55|187.08|185.58|187.09|185.59|186.76|185.26|249
1616904600000|2021-03-28 04:10:00|187.09|185.59|187.07|185.57|187.18|185.68|186.97|185.47|221
1616904900000|2021-03-28 04:15:00|187.05|185.55|187.1|185.6|187.3|185.8|186.98|185.48|247
1616905200000|2021-03-28 04:20:00|187.09|185.59|187.68|186.18|187.69|186.19|187.09|185.59|212
1616905500000|2021-03-28 04:25:00|187.69|186.19|187.72|186.22|188|186.5|187.63|186.13|348
1616905800000|2021-03-28 04:30:00|187.73|186.23|187.85|186.35|187.95|186.45|187.72|186.22|250
1616906100000|2021-03-28 04:35:00|187.86|186.36|187.29|185.79|187.98|186.48|187.15|185.65|397
1616906400000|2021-03-28 04:40:00|187.3|185.8|186.65|185.15|187.45|185.95|186.62|185.12|389
1616906700000|2021-03-28 04:45:00|186.66|185.16|186.75|185.25|186.76|185.26|186.52|185.02|259
1616907000000|2021-03-28 04:50:00|186.76|185.26|186.81|185.31|186.93|185.43|186.63|185.13|290
1616907300000|2021-03-28 04:55:00|186.8|185.3|186.93|185.43|186.99|185.49|186.8|185.3|229
1616907600000|2021-03-28 05:00:00|186.92|185.42|186.77|185.27|187.07|185.57|186.69|185.19|232
1616907900000|2021-03-28 05:05:00|186.76|185.26|186.65|185.15|186.76|185.26|186.58|185.08|263
1616908200000|2021-03-28 05:10:00|186.66|185.16|186.58|185.08|186.72|185.22|186.57|185.07|180
1616908500000|2021-03-28 05:15:00|186.59|185.09|186.44|184.94|186.72|185.22|186.28|184.78|182
1616908800000|2021-03-28 05:20:00|186.43|184.93|186.73|185.23|186.81|185.31|186.41|184.91|237
1616909100000|2021-03-28 05:25:00|186.72|185.22|186.76|185.26|186.9|185.4|186.6|185.1|284
1616909400000|2021-03-28 05:30:00|186.75|185.25|186.5|185|186.87|185.37|186.43|184.93|295
1616909700000|2021-03-28 05:35:00|186.51|185.01|186.61|185.11|186.62|185.12|186.31|184.81|223
1616910000000|2021-03-28 05:40:00|186.6|185.1|186.51|185.01|186.6|185.1|186.47|184.97|152
1616910300000|2021-03-28 05:45:00|186.5|185|186.33|184.83|186.59|185.09|186.31|184.81|241
1616910600000|2021-03-28 05:50:00|186.34|184.84|186.36|184.86|186.56|185.06|186.33|184.83|259
1616910900000|2021-03-28 05:55:00|186.35|184.85|186.52|185.02|186.55|185.05|186.34|184.84|174
1616911200000|2021-03-28 06:00:00|186.51|185.01|186.24|184.74|186.62|185.12|186.16|184.66|256
1616911500000|2021-03-28 06:05:00|186.23|184.73|186.3|184.8|186.55|185.05|186.19|184.69|245
1616911800000|2021-03-28 06:10:00|186.29|184.79|186.1|184.6|186.38|184.88|186.08|184.58|285
1616912100000|2021-03-28 06:15:00|186.11|184.61|186.2|184.7|186.29|184.79|186.08|184.58|246
1616912400000|2021-03-28 06:20:00|186.21|184.71|185.94|184.44|186.21|184.71|185.86|184.36|214
1616912700000|2021-03-28 06:25:00|185.95|184.45|185.86|184.36|186.1|184.6|185.86|184.36|203
1616913000000|2021-03-28 06:30:00|185.85|184.35|185.84|184.34|185.86|184.36|185.68|184.18|141
1616913300000|2021-03-28 06:35:00|185.83|184.33|185.76|184.26|186.07|184.57|185.74|184.24|233
1616913600000|2021-03-28 06:40:00|185.77|184.27|185.22|183.72|185.77|184.27|185.18|183.68|335
1616913900000|2021-03-28 06:45:00|185.23|183.73|185.57|184.07|185.58|184.08|185.19|183.69|275
1616914200000|2021-03-28 06:50:00|185.58|184.08|185.55|184.05|185.69|184.19|185.47|183.97|243
1616914500000|2021-03-28 06:55:00|185.53|184.03|185.49|183.99|185.53|184.03|185.24|183.74|235
1616914800000|2021-03-28 07:00:00|185.48|183.98|185.87|184.37|185.88|184.38|185.37|183.87|188
1616915100000|2021-03-28 07:05:00|185.88|184.38|185.9|184.4|185.9|184.4|185.67|184.17|206
1616915400000|2021-03-28 07:10:00|185.89|184.39|185.75|184.25|185.94|184.44|185.72|184.22|147
1616915700000|2021-03-28 07:15:00|185.74|184.24|185.74|184.24|185.82|184.32|185.54|184.04|211
1616916000000|2021-03-28 07:20:00|185.75|184.25|185.63|184.13|185.83|184.33|185.53|184.03|260
1616916300000|2021-03-28 07:25:00|185.62|184.12|185.72|184.22|185.8|184.3|185.58|184.08|126
1616916600000|2021-03-28 07:30:00|185.73|184.23|185.88|184.38|185.96|184.46|185.72|184.22|196
1616916900000|2021-03-28 07:35:00|185.89|184.39|186.33|184.83|186.34|184.84|185.85|184.35|231
1616917200000|2021-03-28 07:40:00|186.32|184.82|186.11|184.61|186.36|184.86|186.06|184.56|239
1616917500000|2021-03-28 07:45:00|186.1|184.6|186.2|184.7|186.26|184.76|186.02|184.52|215
1616917800000|2021-03-28 07:50:00|186.21|184.71|186.14|184.64|186.35|184.85|186.06|184.56|198
1616918100000|2021-03-28 07:55:00|186.13|184.63|186.14|184.64|186.16|184.66|186|184.5|130
1616918400000|2021-03-28 08:00:00|186.13|184.63|186.27|184.77|186.46|184.96|186.04|184.54|326
1616918700000|2021-03-28 08:05:00|186.28|184.78|186.2|184.7|186.46|184.96|186.18|184.68|241
1616919000000|2021-03-28 08:10:00|186.21|184.71|186.3|184.8|186.38|184.88|186.02|184.52|249
1616919300000|2021-03-28 08:15:00|186.29|184.79|186.09|184.59|186.31|184.81|186.04|184.54|271
1616919600000|2021-03-28 08:20:00|186.07|184.57|185.72|184.22|186.08|184.58|185.72|184.22|258
1616919900000|2021-03-28 08:25:00|185.71|184.21|185.83|184.33|185.85|184.35|185.59|184.09|244
1616920200000|2021-03-28 08:30:00|185.84|184.34|186.12|184.62|186.17|184.67|185.74|184.24|249
1616920500000|2021-03-28 08:35:00|186.11|184.61|186.21|184.71|186.29|184.79|186.11|184.61|178
1616920800000|2021-03-28 08:40:00|186.22|184.72|185.87|184.37|186.22|184.72|185.85|184.35|292
1616921100000|2021-03-28 08:45:00|185.88|184.38|186.05|184.55|186.05|184.55|185.8|184.3|139
1616921400000|2021-03-28 08:50:00|186.04|184.54|186.15|184.65|186.21|184.71|185.99|184.49|243
1616921700000|2021-03-28 08:55:00|186.16|184.66|186.31|184.81|186.34|184.84|186.16|184.66|232
1616922000000|2021-03-28 09:00:00|186.32|184.82|187.16|185.66|187.17|185.67|186.28|184.78|404
1616922300000|2021-03-28 09:05:00|187.17|185.67|186.83|185.33|187.25|185.75|186.8|185.3|297
1616922600000|2021-03-28 09:10:00|186.84|185.34|186.74|185.24|186.99|185.49|186.73|185.23|261
1616922900000|2021-03-28 09:15:00|186.73|185.23|186.59|185.09|186.91|185.41|186.53|185.03|327
1616923200000|2021-03-28 09:20:00|186.56|185.06|186.49|184.99|186.67|185.17|186.4|184.9|350
1616923500000|2021-03-28 09:25:00|186.48|184.98|185.99|184.49|186.5|185|185.98|184.48|331
1616923800000|2021-03-28 09:30:00|185.98|184.48|186.14|184.64|186.16|184.66|185.98|184.48|49
1616925000000|2021-03-28 09:50:00|186.06|184.56|185.7|184.2|186.06|184.56|185.69|184.19|97
1616925300000|2021-03-28 09:55:00|185.71|184.21|185.2|183.7|185.77|184.27|185.04|183.54|341
1616925600000|2021-03-28 10:00:00|185.22|183.72|185.27|183.77|185.42|183.92|185.18|183.68|216
1616925900000|2021-03-28 10:05:00|185.24|183.74|184.56|183.06|185.25|183.75|184.51|183.01|238
1616926200000|2021-03-28 10:10:00|184.55|183.05|184.63|183.13|184.75|183.25|184.39|182.89|268
1616926500000|2021-03-28 10:15:00|184.64|183.14|185.18|183.68|185.37|183.87|184.61|183.11|307
1616926800000|2021-03-28 10:20:00|185.19|183.69|184.85|183.35|185.2|183.7|184.77|183.27|222
1616927100000|2021-03-28 10:25:00|184.84|183.34|184.54|183.04|184.85|183.35|184.5|183|149
1616927400000|2021-03-28 10:30:00|184.56|183.06|185|183.5|185|183.5|184.35|182.85|229
1616927700000|2021-03-28 10:35:00|185.01|183.51|184.99|183.49|185.2|183.7|184.85|183.35|169
1616928000000|2021-03-28 10:40:00|185|183.5|184.99|183.49|185.09|183.59|184.84|183.34|217
1616928300000|2021-03-28 10:45:00|184.98|183.48|185.45|183.95|185.45|183.95|184.93|183.43|136
1616928600000|2021-03-28 10:50:00|185.46|183.96|185.56|184.06|185.71|184.21|185.41|183.91|136
1616928900000|2021-03-28 10:55:00|185.55|184.05|185.29|183.79|185.56|184.06|185.29|183.79|212
1616929200000|2021-03-28 11:00:00|185.3|183.8|184.71|183.21|185.3|183.8|184.67|183.17|289
1616929500000|2021-03-28 11:05:00|184.7|183.2|184.85|183.35|184.98|183.48|184.53|183.03|238
1616929800000|2021-03-28 11:10:00|184.84|183.34|185|183.5|185.06|183.56|184.69|183.19|183
1616930100000|2021-03-28 11:15:00|185.01|183.51|184.78|183.28|185.08|183.58|184.61|183.11|231
1616930400000|2021-03-28 11:20:00|184.79|183.29|184.88|183.38|185.04|183.54|184.79|183.29|252
1616930700000|2021-03-28 11:25:00|184.87|183.37|184.88|183.38|184.89|183.39|184.65|183.15|164
1616931000000|2021-03-28 11:30:00|184.87|183.37|184.7|183.2|185.11|183.61|184.67|183.17|246
1616931300000|2021-03-28 11:35:00|184.71|183.21|184.48|182.98|184.73|183.23|184.46|182.96|286
1616931600000|2021-03-28 11:40:00|184.49|182.99|184.59|183.09|184.63|183.13|184.48|182.98|99
1616931900000|2021-03-28 11:45:00|184.58|183.08|184.46|182.96|184.78|183.28|184.4|182.9|181
1616932200000|2021-03-28 11:50:00|184.47|182.97|184.34|182.84|184.47|182.97|184.3|182.8|198
1616932500000|2021-03-28 11:55:00|184.37|182.87|184.32|182.82|184.56|183.06|184.32|182.82|268
1616932800000|2021-03-28 12:00:00|184.33|182.83|184.7|183.2|184.7|183.2|183.74|182.24|391
1616933100000|2021-03-28 12:05:00|184.71|183.21|184.58|183.08|185.05|183.55|184.54|183.04|212
1616933400000|2021-03-28 12:10:00|184.57|183.07|183.74|182.24|184.58|183.08|183.58|182.08|366
1616933700000|2021-03-28 12:15:00|183.72|182.22|183.62|182.12|184.08|182.58|183.59|182.09|369
1616934000000|2021-03-28 12:20:00|183.59|182.09|183.13|181.63|183.6|182.1|182.72|181.22|439
1616934300000|2021-03-28 12:25:00|183.11|181.61|183.33|181.83|183.33|181.83|182.94|181.44|299
1616934600000|2021-03-28 12:30:00|183.34|181.84|183.77|182.27|183.9|182.4|183.13|181.63|257
1616934900000|2021-03-28 12:35:00|183.79|182.29|183.39|181.89|183.79|182.29|183.37|181.87|284
1616935200000|2021-03-28 12:40:00|183.4|181.9|183.72|182.22|183.85|182.35|183.34|181.84|244
1616935500000|2021-03-28 12:45:00|183.71|182.21|184.09|182.59|184.09|182.59|183.62|182.12|198
1616935800000|2021-03-28 12:50:00|184.1|182.6|184.16|182.66|184.36|182.86|184.04|182.54|246
1616936100000|2021-03-28 12:55:00|184.15|182.65|183.87|182.37|184.19|182.69|183.87|182.37|310
1616936400000|2021-03-28 13:00:00|183.78|182.28|184.29|182.79|184.31|182.81|183.7|182.2|259
1616936700000|2021-03-28 13:05:00|184.28|182.78|184.17|182.67|184.28|182.78|184.07|182.57|256
1616937000000|2021-03-28 13:10:00|184.16|182.66|184.06|182.56|184.2|182.7|183.94|182.44|244
1616937300000|2021-03-28 13:15:00|184.07|182.57|184.52|183.02|184.52|183.02|183.85|182.35|193
1616937600000|2021-03-28 13:20:00|184.54|183.04|184.56|183.06|184.56|183.06|184.37|182.87|185
1616937900000|2021-03-28 13:25:00|184.53|183.03|184.77|183.27|184.78|183.28|184.52|183.02|185
1616938200000|2021-03-28 13:30:00|184.75|183.25|185.04|183.54|185.04|183.54|184.64|183.14|181
1616938500000|2021-03-28 13:35:00|185.03|183.53|184.91|183.41|185.08|183.58|184.88|183.38|169
1616938800000|2021-03-28 13:40:00|184.9|183.4|184.97|183.47|185.08|183.58|184.83|183.33|145
1616939100000|2021-03-28 13:45:00|184.96|183.46|184.95|183.45|185.02|183.52|184.85|183.35|195
1616939400000|2021-03-28 13:50:00|184.94|183.44|184.71|183.21|185.06|183.56|184.53|183.03|265
1616939700000|2021-03-28 13:55:00|184.69|183.19|184.86|183.36|185.06|183.56|184.65|183.15|207
1616940000000|2021-03-28 14:00:00|184.87|183.37|184.13|182.63|184.87|183.37|184.13|182.63|363
1616940300000|2021-03-28 14:05:00|184.14|182.64|184.64|183.14|184.65|183.15|184.14|182.64|301
1616940600000|2021-03-28 14:10:00|184.65|183.15|184.52|183.02|184.66|183.16|184.29|182.79|315
1616940900000|2021-03-28 14:15:00|184.53|183.03|184.26|182.76|184.57|183.07|184.2|182.7|265
1616941200000|2021-03-28 14:20:00|184.25|182.75|184.13|182.63|184.26|182.76|184.01|182.51|207
1616941500000|2021-03-28 14:25:00|184.15|182.65|183.7|182.2|184.15|182.65|183.63|182.13|217
1616941800000|2021-03-28 14:30:00|183.69|182.19|184.36|182.86|184.42|182.92|183.43|181.93|315
1616942100000|2021-03-28 14:35:00|184.37|182.87|184.09|182.59|184.41|182.91|184.08|182.58|265
1616942400000|2021-03-28 14:40:00|184.1|182.6|183.63|182.13|184.15|182.65|183.61|182.11|268
1616942700000|2021-03-28 14:45:00|183.64|182.14|184.02|182.52|184.02|182.52|183.47|181.97|311
1616943000000|2021-03-28 14:50:00|184.01|182.51|184.26|182.76|184.26|182.76|183.99|182.49|109
1616943300000|2021-03-28 14:55:00|184.27|182.77|184.51|183.01|184.52|183.02|184.22|182.72|191
1616943600000|2021-03-28 15:00:00|184.52|183.02|184.27|182.77|184.61|183.11|184.25|182.75|255
1616943900000|2021-03-28 15:05:00|184.26|182.76|184.17|182.67|184.27|182.77|184|182.5|217
1616944200000|2021-03-28 15:10:00|184.18|182.68|184.04|182.54|184.38|182.88|184|182.5|246
1616944500000|2021-03-28 15:15:00|184.03|182.53|184.52|183.02|184.52|183.02|183.99|182.49|178
1616944800000|2021-03-28 15:20:00|184.53|183.03|186.24|184.74|186.24|184.74|184.53|183.03|311
1616945100000|2021-03-28 15:25:00|186.25|184.75|185.76|184.26|186.56|185.06|185.67|184.17|486
1616945400000|2021-03-28 15:30:00|185.75|184.25|185.42|183.92|185.9|184.4|185.36|183.86|345
1616945700000|2021-03-28 15:35:00|185.43|183.93|185.46|183.96|185.63|184.13|185.36|183.86|337
1616946000000|2021-03-28 15:40:00|185.43|183.93|185.34|183.84|185.62|184.12|185.33|183.83|223
1616946300000|2021-03-28 15:45:00|185.35|183.85|185.72|184.22|185.92|184.42|185.35|183.85|324
1616946600000|2021-03-28 15:50:00|185.73|184.23|185.68|184.18|185.77|184.27|185.55|184.05|259
1616946900000|2021-03-28 15:55:00|185.69|184.19|186.02|184.52|186.02|184.52|185.52|184.02|269
1616947200000|2021-03-28 16:00:00|186.03|184.53|185.72|184.22|186.68|185.18|185.62|184.12|500
1616947500000|2021-03-28 16:05:00|185.71|184.21|184.97|183.47|185.74|184.24|184.93|183.43|348
1616947800000|2021-03-28 16:10:00|184.98|183.48|184.84|183.34|184.98|183.48|184.62|183.12|330
1616948100000|2021-03-28 16:15:00|184.85|183.35|185|183.5|185.13|183.63|184.67|183.17|375
1616948400000|2021-03-28 16:20:00|184.99|183.49|185.45|183.95|185.46|183.96|184.98|183.48|259
1616948700000|2021-03-28 16:25:00|185.46|183.96|185.93|184.43|185.94|184.44|185.45|183.95|236
1616949000000|2021-03-28 16:30:00|185.94|184.44|186.22|184.72|186.3|184.8|185.92|184.42|344
1616949300000|2021-03-28 16:35:00|186.21|184.71|186.13|184.63|186.29|184.79|185.93|184.43|282
1616949600000|2021-03-28 16:40:00|186.12|184.62|185.67|184.17|186.14|184.64|185.65|184.15|267
1616949900000|2021-03-28 16:45:00|185.66|184.16|185.24|183.74|185.67|184.17|185.23|183.73|334
1616950200000|2021-03-28 16:50:00|185.23|183.73|185.15|183.65|185.24|183.74|185.09|183.59|205
1616950500000|2021-03-28 16:55:00|185.16|183.66|185.16|183.66|185.3|183.8|185.1|183.6|208
1616950800000|2021-03-28 17:00:00|185.17|183.67|185.09|183.59|185.44|183.94|185.09|183.59|208
1616951100000|2021-03-28 17:05:00|185.1|183.6|184.82|183.32|185.12|183.62|184.82|183.32|151
1616951400000|2021-03-28 17:10:00|184.83|183.33|184.98|183.48|184.99|183.49|184.68|183.18|187
1616951700000|2021-03-28 17:15:00|184.99|183.49|184.94|183.44|185|183.5|184.7|183.2|278
1616952000000|2021-03-28 17:20:00|184.95|183.45|184.73|183.23|185.01|183.51|184.56|183.06|320
1616952300000|2021-03-28 17:25:00|184.72|183.22|184.67|183.17|184.73|183.23|184.59|183.09|282
1616952600000|2021-03-28 17:30:00|184.66|183.16|184.96|183.46|184.96|183.46|184.66|183.16|181
1616952900000|2021-03-28 17:35:00|184.95|183.45|184.68|183.18|184.99|183.49|184.51|183.01|312
1616953200000|2021-03-28 17:40:00|184.69|183.19|185.5|184|186.11|184.61|184.68|183.18|367
1616953500000|2021-03-28 17:45:00|185.49|183.99|185.62|184.12|185.63|184.13|185.11|183.61|283
1616953800000|2021-03-28 17:50:00|185.63|184.13|185.6|184.1|185.68|184.18|185.42|183.92|245
1616954100000|2021-03-28 17:55:00|185.61|184.11|185.54|184.04|185.67|184.17|185.38|183.88|284
1616954400000|2021-03-28 18:00:00|185.53|184.03|185.22|183.72|185.68|184.18|185.1|183.6|325
1616954700000|2021-03-28 18:05:00|185.21|183.71|184.9|183.4|185.42|183.92|184.88|183.38|282
1616955000000|2021-03-28 18:10:00|184.91|183.41|184.65|183.15|184.93|183.43|184.39|182.89|383
1616955300000|2021-03-28 18:15:00|184.66|183.16|184.52|183.02|184.75|183.25|184.42|182.92|306
1616955600000|2021-03-28 18:20:00|184.5|183|183.97|182.47|184.5|183|183.89|182.39|379
1616955900000|2021-03-28 18:25:00|183.96|182.46|183.77|182.27|184.11|182.61|183.45|181.95|322
1616956200000|2021-03-28 18:30:00|183.76|182.26|183.55|182.05|183.76|182.26|183.07|181.57|331
1616956500000|2021-03-28 18:35:00|183.54|182.04|183.39|181.89|183.68|182.18|183.25|181.75|334
1616956800000|2021-03-28 18:40:00|183.38|181.88|183.5|182|183.52|182.02|183.18|181.68|309
1616957100000|2021-03-28 18:45:00|183.49|181.99|182.95|181.45|183.51|182.01|182.93|181.43|238
1616957400000|2021-03-28 18:50:00|182.96|181.46|182.73|181.23|183.09|181.59|182.72|181.22|391
1616957700000|2021-03-28 18:55:00|182.75|181.25|182.3|180.8|182.83|181.33|182.26|180.76|388
1616958000000|2021-03-28 19:00:00|182.31|180.81|182.27|180.77|182.71|181.21|182.18|180.68|333
1616958300000|2021-03-28 19:05:00|182.26|180.76|182.2|180.7|182.5|181|181.89|180.39|319
1616958600000|2021-03-28 19:10:00|182.19|180.69|181.49|179.99|182.2|180.7|181.43|179.93|380
1616958900000|2021-03-28 19:15:00|181.48|179.98|182.04|180.54|182.04|180.54|180.81|179.31|501
1616959200000|2021-03-28 19:20:00|182.05|180.55|181.93|180.43|182.58|181.08|181.86|180.36|464
1616959500000|2021-03-28 19:25:00|181.94|180.44|181.93|180.43|182.23|180.73|181.7|180.2|400
1616959800000|2021-03-28 19:30:00|181.94|180.44|182.25|180.75|182.54|181.04|181.93|180.43|318
1616960100000|2021-03-28 19:35:00|182.26|180.76|182.28|180.78|182.35|180.85|182.07|180.57|261
1616960400000|2021-03-28 19:40:00|182.29|180.79|182.27|180.77|182.59|181.09|182|180.5|279
1616960700000|2021-03-28 19:45:00|182.26|180.76|182.52|181.02|182.77|181.27|182.15|180.65|340
1616961000000|2021-03-28 19:50:00|182.51|181.01|182.65|181.15|182.86|181.36|182.49|180.99|291
1616961300000|2021-03-28 19:55:00|182.64|181.14|182.46|180.96|182.7|181.2|182.38|180.88|275
1616961600000|2021-03-28 20:00:00|182.47|180.97|182.37|179.87|182.64|180.97|182.11|179.86|277
1616961900000|2021-03-28 20:05:00|182.36|179.86|182.44|179.94|182.54|180.04|182.28|179.78|307
1616962200000|2021-03-28 20:10:00|182.43|179.93|182.33|179.83|182.71|180.21|182.32|179.82|303
1616962500000|2021-03-28 20:15:00|182.34|179.84|182.72|180.22|182.75|180.25|182.04|179.54|335
1616962800000|2021-03-28 20:20:00|182.71|180.21|182.28|179.78|182.72|180.22|182.25|179.75|270
1616963100000|2021-03-28 20:25:00|182.27|179.77|182.91|180.41|182.91|180.41|182.27|179.77|314
1616963400000|2021-03-28 20:30:00|182.9|180.4|182.45|179.95|182.93|180.43|182.43|179.93|268
1616963700000|2021-03-28 20:35:00|182.46|179.96|182.37|179.87|182.74|180.24|182.35|179.85|260
1616964000000|2021-03-28 20:40:00|182.36|179.86|182.59|180.09|182.6|180.1|182.11|179.61|294
1616964300000|2021-03-28 20:45:00|182.6|180.1|182.41|179.91|182.64|180.14|182.28|179.78|260
1616964600000|2021-03-28 20:50:00|182.42|179.92|182.59|180.09|182.75|180.25|182.38|179.88|299
1616964900000|2021-03-28 20:55:00|182.58|180.08|182.05|179.55|182.58|180.08|181.95|179.45|241
1616965200000|2021-03-28 21:00:00|182.04|179.54|182.71|180.21|182.73|180.23|182.02|179.52|215
1616965500000|2021-03-28 21:05:00|182.7|180.2|182.25|179.75|182.71|180.21|182.25|179.75|171
1616965800000|2021-03-28 21:10:00|182.26|179.76|182.07|179.57|182.56|180.06|182.07|179.57|181
1616966100000|2021-03-28 21:15:00|182.08|179.58|182.85|180.35|182.86|180.36|182.04|179.54|132
1616966400000|2021-03-28 21:20:00|182.87|180.37|182.29|180.79|183.16|181.21|182.29|180.37|144
1616966700000|2021-03-28 21:25:00|182.3|180.8|182.41|180.91|182.43|180.93|182.14|180.64|174
1616967000000|2021-03-28 21:30:00|182.42|180.92|182.29|180.79|182.61|181.11|182.29|180.79|220
1616967300000|2021-03-28 21:35:00|182.28|180.78|182.65|181.15|182.67|181.17|182.25|180.75|220
1616967600000|2021-03-28 21:40:00|182.66|181.16|182.54|181.04|182.74|181.24|182.4|180.9|192
1616967900000|2021-03-28 21:45:00|182.53|181.03|182.96|181.46|183.08|181.58|182.52|181.02|148
1616968200000|2021-03-28 21:50:00|182.95|181.45|183.16|181.66|183.31|181.81|182.73|181.23|224
1616968500000|2021-03-28 21:55:00|183.15|181.65|182.72|181.22|183.16|181.66|182.72|181.22|170
1616968800000|2021-03-28 22:00:00|182.73|181.23|182.41|180.91|182.81|181.31|182.4|180.9|311
1616969100000|2021-03-28 22:05:00|182.4|180.9|182.84|181.34|182.95|181.45|182.37|180.87|288
1616969400000|2021-03-28 22:10:00|182.82|181.32|183.16|181.66|183.3|181.8|182.68|181.18|327
1616969700000|2021-03-28 22:15:00|183.17|181.67|182.99|181.49|183.24|181.74|182.91|181.41|291
1616970000000|2021-03-28 22:20:00|183|181.5|183.23|181.73|183.25|181.75|182.85|181.35|266
1616970300000|2021-03-28 22:25:00|183.24|181.74|183.45|181.95|183.63|182.13|183.24|181.74|354
1616970600000|2021-03-28 22:30:00|183.46|181.96|183.49|181.99|183.56|182.06|183.35|181.85|280
1616970900000|2021-03-28 22:35:00|183.5|182|183.52|182.02|183.58|182.08|183.46|181.96|160
1616971200000|2021-03-28 22:40:00|183.53|182.03|183.39|181.89|183.53|182.03|183.39|181.89|156
1616971500000|2021-03-28 22:45:00|183.4|181.9|183.82|182.32|183.82|182.32|183.4|181.9|220
1616971800000|2021-03-28 22:50:00|183.81|182.31|183.69|182.19|183.86|182.36|183.62|182.12|247
1616972100000|2021-03-28 22:55:00|183.68|182.18|184.21|182.71|184.35|182.85|183.68|182.18|260
1616972400000|2021-03-28 23:00:00|184.2|182.7|184.34|182.84|184.47|182.97|184.18|182.68|247
1616972700000|2021-03-28 23:05:00|184.33|182.83|184.14|182.64|184.34|182.84|184.13|182.63|153
1616973000000|2021-03-28 23:10:00|184.13|182.63|184.23|182.73|184.24|182.74|184.08|182.58|192
1616973300000|2021-03-28 23:15:00|184.24|182.74|184.02|182.52|184.24|182.74|183.83|182.33|303
1616973600000|2021-03-28 23:20:00|184.03|182.53|184.34|182.84|184.43|182.93|184.03|182.53|279
1616973900000|2021-03-28 23:25:00|184.35|182.85|184.51|183.01|184.53|183.03|184.19|182.69|257
1616974200000|2021-03-28 23:30:00|184.52|183.02|184.44|182.94|184.52|183.02|184.31|182.81|271
1616974500000|2021-03-28 23:35:00|184.45|182.95|184.41|182.91|184.53|183.03|184.35|182.85|203
1616974800000|2021-03-28 23:40:00|184.42|182.92|184.51|183.01|184.57|183.07|184.39|182.89|197
1616975100000|2021-03-28 23:45:00|184.52|183.02|184.58|183.08|184.64|183.14|184.41|182.91|249
1616975400000|2021-03-28 23:50:00|184.59|183.09|185.07|183.57|185.3|183.8|184.59|183.09|287
1616975700000|2021-03-28 23:55:00|185.05|183.55|184.98|183.48|185.07|183.57|184.82|183.32|296
1616976000000|2021-03-29 00:00:00|184.97|183.47|184.92|183.42|185.19|183.69|184.91|183.41|271
1616976300000|2021-03-29 00:05:00|184.91|183.41|184.54|183.04|184.96|183.46|184.5|183|256
1616976600000|2021-03-29 00:10:00|184.53|183.03|185.01|183.51|185.21|183.71|184.53|183.03|352
1616976900000|2021-03-29 00:15:00|185|183.5|184.51|183.01|185.01|183.51|184.4|182.9|288
1616977200000|2021-03-29 00:20:00|184.5|183|184.79|183.29|184.82|183.32|184.4|182.9|283
1616977500000|2021-03-29 00:25:00|184.78|183.28|184.7|183.2|184.93|183.43|184.58|183.08|367
1616977800000|2021-03-29 00:30:00|184.71|183.21|185.13|183.63|185.14|183.64|184.6|183.1|259
1616978100000|2021-03-29 00:35:00|185.12|183.62|185.01|183.51|185.35|183.85|184.93|183.43|359
1616978400000|2021-03-29 00:40:00|185.02|183.52|184.85|183.35|185.08|183.58|184.77|183.27|263
1616978700000|2021-03-29 00:45:00|184.86|183.36|184.3|182.8|184.9|183.4|184.11|182.61|339
1616979000000|2021-03-29 00:50:00|184.31|182.81|183.82|182.32|184.45|182.95|183.69|182.19|392
1616979300000|2021-03-29 00:55:00|183.81|182.31|183.94|182.44|184.02|182.52|183.74|182.24|282
1616979600000|2021-03-29 01:00:00|183.95|182.45|184.13|182.63|184.3|182.8|183.91|182.41|307
1616979900000|2021-03-29 01:05:00|184.14|182.64|183.85|182.35|184.19|182.69|183.7|182.2|391
1616980200000|2021-03-29 01:10:00|183.84|182.34|183.57|182.07|183.84|182.34|183.26|181.76|376
1616980500000|2021-03-29 01:15:00|183.58|182.08|183.65|182.15|183.66|182.16|183.18|181.68|366
1616980800000|2021-03-29 01:20:00|183.66|182.16|183.66|182.16|183.89|182.39|183.65|182.15|292
1616981100000|2021-03-29 01:25:00|183.64|182.14|184.07|182.57|184.07|182.57|183.56|182.06|306
1616981400000|2021-03-29 01:30:00|184.06|182.56|184.13|182.63|184.34|182.84|183.96|182.46|332
1616981700000|2021-03-29 01:35:00|184.12|182.62|183.98|182.48|184.19|182.69|183.96|182.46|310
1616982000000|2021-03-29 01:40:00|183.97|182.47|184.05|182.55|184.24|182.74|183.97|182.47|259
1616982300000|2021-03-29 01:45:00|184.06|182.56|184.08|182.58|184.17|182.67|183.73|182.23|320
1616982600000|2021-03-29 01:50:00|184.06|182.56|184.16|182.66|184.17|182.67|183.92|182.42|213
1616982900000|2021-03-29 01:55:00|184.17|182.67|184.73|183.23|184.74|183.24|184.03|182.53|246
1616983200000|2021-03-29 02:00:00|184.72|183.22|185.15|183.65|185.24|183.74|184.58|183.08|343
1616983500000|2021-03-29 02:05:00|185.16|183.66|184.62|183.12|185.17|183.67|184.59|183.09|335
1616983800000|2021-03-29 02:10:00|184.63|183.13|184.75|183.25|184.85|183.35|184.37|182.87|341
1616984100000|2021-03-29 02:15:00|184.76|183.26|185.55|184.05|185.72|184.22|184.63|183.13|410
1616984400000|2021-03-29 02:20:00|185.53|184.03|186.62|185.12|186.62|185.12|185.43|183.93|497
1616984700000|2021-03-29 02:25:00|186.61|185.11|187.32|185.82|187.44|185.94|186.59|185.09|504
1616985000000|2021-03-29 02:30:00|187.33|185.83|187.34|185.84|187.55|186.05|187.07|185.57|466
1616985300000|2021-03-29 02:35:00|187.35|185.85|187.75|186.25|187.79|186.29|187.18|185.68|479
1616985600000|2021-03-29 02:40:00|187.74|186.24|188.79|187.29|189.02|187.52|187.51|186.01|565
1616985900000|2021-03-29 02:45:00|188.8|187.3|188.79|187.29|189.5|188|188.7|187.2|492
1616986200000|2021-03-29 02:50:00|188.75|187.25|188.33|186.83|188.96|187.46|188.26|186.76|424
1616986500000|2021-03-29 02:55:00|188.34|186.84|188.46|186.96|188.56|187.06|188.28|186.78|361
1616986800000|2021-03-29 03:00:00|188.44|186.94|188.57|187.07|188.66|187.16|188.34|186.84|352
1616987100000|2021-03-29 03:05:00|188.58|187.08|189.48|187.98|189.5|188|188.58|187.08|439
1616987400000|2021-03-29 03:10:00|189.51|188.01|189.22|187.72|189.53|188.03|189.01|187.51|338
1616987700000|2021-03-29 03:15:00|189.21|187.71|189.17|187.67|189.31|187.81|188.86|187.36|291
1616988000000|2021-03-29 03:20:00|189.19|187.69|189.79|188.29|190.28|188.78|189.11|187.61|419
1616988300000|2021-03-29 03:25:00|189.8|188.3|189.64|188.14|189.8|188.3|189.55|188.05|300
1616988600000|2021-03-29 03:30:00|189.63|188.13|191.8|190.3|191.82|190.32|189.59|188.09|430
1616988900000|2021-03-29 03:35:00|191.79|190.29|191.43|189.93|192.73|191.23|191.37|189.87|637
1616989200000|2021-03-29 03:40:00|191.44|189.94|191.71|190.21|192.04|190.54|191.43|189.93|563
1616989500000|2021-03-29 03:45:00|191.72|190.22|191.42|189.92|191.77|190.27|191.38|189.88|396
1616989800000|2021-03-29 03:50:00|191.43|189.93|191.84|190.34|192.04|190.54|191.24|189.74|359
1616990100000|2021-03-29 03:55:00|191.85|190.35|191.16|189.66|192.26|190.76|191.15|189.65|399
1616990400000|2021-03-29 04:00:00|191.19|189.69|192.27|190.77|192.62|191.12|191.13|189.63|553
1616990700000|2021-03-29 04:05:00|192.28|190.78|191.33|189.83|192.44|190.94|191.32|189.82|448
1616991000000|2021-03-29 04:10:00|191.32|189.82|191.76|190.26|191.78|190.28|190.84|189.34|495
1616991300000|2021-03-29 04:15:00|191.77|190.27|192.32|190.82|192.72|191.22|191.73|190.23|437
1616991600000|2021-03-29 04:20:00|192.33|190.83|191.55|190.05|192.33|190.83|191.26|189.76|474
1616991900000|2021-03-29 04:25:00|191.53|190.03|191.15|189.65|191.58|190.08|191.11|189.61|367
1616992200000|2021-03-29 04:30:00|191.16|189.66|191.65|190.15|191.77|190.27|191.15|189.65|392
1616992500000|2021-03-29 04:35:00|191.64|190.14|191.6|190.1|191.82|190.32|191.22|189.72|359
1616992800000|2021-03-29 04:40:00|191.61|190.11|191.78|190.28|191.9|190.4|191.58|190.08|348
1616993100000|2021-03-29 04:45:00|191.77|190.27|192.49|190.99|192.49|190.99|191.77|190.27|416
1616993400000|2021-03-29 04:50:00|192.52|191.02|193.3|191.8|193.3|191.8|192.17|190.67|333
1616993700000|2021-03-29 04:55:00|193.29|191.79|194.36|192.86|194.62|193.12|192.72|191.22|558
1616994000000|2021-03-29 05:00:00|194.35|192.85|194.26|192.76|194.79|193.29|194.26|192.76|625
1616994300000|2021-03-29 05:05:00|194.25|192.75|193.32|191.82|194.32|192.82|193.27|191.77|501
1616994600000|2021-03-29 05:10:00|193.31|191.81|194.25|192.75|194.26|192.76|193.31|191.81|585
1616994900000|2021-03-29 05:15:00|194.24|192.74|193.92|192.42|194.24|192.74|193.75|192.25|418
1616995200000|2021-03-29 05:20:00|193.88|192.38|193.27|191.77|193.9|192.4|193.23|191.73|416
1616995500000|2021-03-29 05:25:00|193.25|191.75|192.73|191.23|193.31|191.81|192.68|191.18|476
1616995800000|2021-03-29 05:30:00|192.74|191.24|192.23|190.73|192.74|191.24|192.03|190.53|404
1616996100000|2021-03-29 05:35:00|192.22|190.72|191.58|190.08|192.27|190.77|191.49|189.99|388
1616996400000|2021-03-29 05:40:00|191.57|190.07|191.6|190.1|191.8|190.3|191.2|189.7|463
1616996700000|2021-03-29 05:45:00|191.61|190.11|192.34|190.84|192.35|190.85|191.61|190.11|376
1616997000000|2021-03-29 05:50:00|192.33|190.83|192.46|190.96|192.82|191.32|192.19|190.69|492
1616997300000|2021-03-29 05:55:00|192.47|190.97|192.13|190.63|192.59|191.09|192.01|190.51|350
1616997600000|2021-03-29 06:00:00|192.15|190.65|192.86|191.36|193.08|191.58|192.12|190.62|442
1616997900000|2021-03-29 06:05:00|192.87|191.37|194.13|192.63|194.14|192.64|192.87|191.37|451
1616998200000|2021-03-29 06:10:00|194.14|192.64|194.62|193.12|195.01|193.51|194.05|192.55|444
1616998500000|2021-03-29 06:15:00|194.63|193.13|194.94|193.44|195.09|193.59|194.54|193.04|487
1616998800000|2021-03-29 06:20:00|194.95|193.45|194.92|193.42|194.95|193.45|194.61|193.11|404
1616999100000|2021-03-29 06:25:00|194.91|193.41|194.41|192.91|195.09|193.59|194.41|192.91|378
1616999400000|2021-03-29 06:30:00|194.42|192.92|194.94|193.44|195.08|193.58|194.25|192.75|434
1616999700000|2021-03-29 06:35:00|194.93|193.43|194.43|192.93|194.94|193.44|194.41|192.91|328
1617000000000|2021-03-29 06:40:00|194.44|192.94|194.1|192.6|194.56|193.06|194.02|192.52|418
1617000300000|2021-03-29 06:45:00|194.09|192.59|194.04|192.54|194.39|192.89|193.94|192.44|389
1617000600000|2021-03-29 06:50:00|194.05|192.55|194.06|192.56|194.58|193.08|194.04|192.54|368
1617000900000|2021-03-29 06:55:00|194.05|192.55|194.04|192.54|194.24|192.74|193.97|192.47|305
1617001200000|2021-03-29 07:00:00|194.03|192.53|193.64|192.14|194.14|192.64|193.52|192.02|370
1617001500000|2021-03-29 07:05:00|193.65|192.15|194.38|192.88|194.43|192.93|193.61|192.11|502
1617001800000|2021-03-29 07:10:00|194.39|192.89|194.29|192.79|194.57|193.07|194.22|192.72|434
1617002100000|2021-03-29 07:15:00|194.28|192.78|195.03|193.53|195.11|193.61|194.27|192.77|462
1617002400000|2021-03-29 07:20:00|195.05|193.55|194.51|193.01|195.11|193.61|194.45|192.95|368
1617002700000|2021-03-29 07:25:00|194.5|193|194.23|192.73|194.6|193.1|194.18|192.68|303
1617003000000|2021-03-29 07:30:00|194.21|192.71|194.2|192.7|194.37|192.87|193.97|192.47|338
1617003300000|2021-03-29 07:35:00|194.21|192.71|194.84|193.34|194.96|193.46|194.21|192.71|352
1617003600000|2021-03-29 07:40:00|194.85|193.35|195.03|193.53|195.13|193.63|194.78|193.28|317
1617003900000|2021-03-29 07:45:00|195.04|193.54|194.79|193.29|195.1|193.6|194.63|193.13|303
1617004200000|2021-03-29 07:50:00|194.78|193.28|195.02|193.52|195.05|193.55|194.77|193.27|260
1617004500000|2021-03-29 07:55:00|195.03|193.53|194.74|193.24|195.16|193.66|194.6|193.1|312
1617004800000|2021-03-29 08:00:00|194.72|193.22|195.16|193.66|195.66|194.16|194.72|193.22|455
1617005100000|2021-03-29 08:05:00|195.17|193.67|194.85|193.35|195.19|193.69|194.67|193.17|313
1617005400000|2021-03-29 08:10:00|194.83|193.33|194.54|193.04|194.89|193.39|194.54|193.04|322
1617005700000|2021-03-29 08:15:00|194.55|193.05|194.39|192.89|194.79|193.29|194.32|192.82|323
1617006000000|2021-03-29 08:20:00|194.38|192.88|194.42|192.92|194.72|193.22|194.27|192.77|443
1617006300000|2021-03-29 08:25:00|194.43|192.93|194.67|193.17|194.69|193.19|194.33|192.83|275
1617006600000|2021-03-29 08:30:00|194.66|193.16|195.65|194.15|195.72|194.22|194.66|193.16|443
1617006900000|2021-03-29 08:35:00|195.64|194.14|194.78|193.28|195.72|194.22|194.62|193.12|363
1617007200000|2021-03-29 08:40:00|194.79|193.29|194.66|193.16|194.94|193.44|194.65|193.15|188
1617007500000|2021-03-29 08:45:00|194.65|193.15|196.4|194.9|196.63|195.13|194.65|193.15|510
1617007800000|2021-03-29 08:50:00|196.39|194.89|195.54|194.04|196.75|195.25|195.52|194.02|589
1617008100000|2021-03-29 08:55:00|195.55|194.05|195.95|194.45|196.05|194.55|195.26|193.76|548
1617008400000|2021-03-29 09:00:00|195.96|194.46|196.2|194.7|196.75|195.25|195.96|194.46|490
1617008700000|2021-03-29 09:05:00|196.21|194.71|196.12|194.62|196.3|194.8|195.62|194.12|467
1617009000000|2021-03-29 09:10:00|196.11|194.61|195.85|194.35|196.42|194.92|195.84|194.34|430
1617009300000|2021-03-29 09:15:00|195.84|194.34|195.35|193.85|195.99|194.49|195.35|193.85|359
1617009600000|2021-03-29 09:20:00|195.34|193.84|195.77|194.27|195.9|194.4|195.34|193.84|417
1617009900000|2021-03-29 09:25:00|195.78|194.28|195.81|194.31|195.93|194.43|195.63|194.13|353
1617010200000|2021-03-29 09:30:00|195.83|194.33|195.78|194.28|196.08|194.58|195.71|194.21|323
1617010500000|2021-03-29 09:35:00|195.79|194.29|196.69|195.19|196.86|195.36|195.74|194.24|430
1617010800000|2021-03-29 09:40:00|196.68|195.18|196.67|195.17|196.69|195.19|196.27|194.77|453
1617011100000|2021-03-29 09:45:00|196.68|195.18|197.13|195.63|197.31|195.81|196.67|195.17|467
1617011400000|2021-03-29 09:50:00|197.15|195.65|196.68|195.18|197.41|195.91|196.62|195.12|534
1617011700000|2021-03-29 09:55:00|196.69|195.19|196.64|195.14|197.04|195.54|196.34|194.84|412
1617012000000|2021-03-29 10:00:00|196.65|195.15|195.95|194.45|196.83|195.33|195.92|194.42|419
1617012300000|2021-03-29 10:05:00|195.97|194.47|195.84|194.34|196.38|194.88|195.74|194.24|446
1617012600000|2021-03-29 10:10:00|195.85|194.35|195.94|194.44|196.3|194.8|195.81|194.31|531
1617012900000|2021-03-29 10:15:00|195.93|194.43|196.48|194.98|196.75|195.25|195.88|194.38|405
1617013200000|2021-03-29 10:20:00|196.47|194.97|196.83|195.33|196.86|195.36|196.44|194.94|336
1617013500000|2021-03-29 10:25:00|196.84|195.34|196.56|195.06|196.97|195.47|196.42|194.92|321
1617013800000|2021-03-29 10:30:00|196.57|195.07|195.69|194.19|196.72|195.22|195.46|193.96|371
1617014100000|2021-03-29 10:35:00|195.68|194.18|195.69|194.19|195.94|194.44|195.67|194.17|335
1617014400000|2021-03-29 10:40:00|195.68|194.18|195.81|194.31|195.82|194.32|195.46|193.96|279
1617014700000|2021-03-29 10:45:00|195.82|194.32|195.72|194.22|196|194.5|195.66|194.16|331
1617015000000|2021-03-29 10:50:00|195.73|194.23|196.42|194.92|196.42|194.92|195.59|194.09|414
1617015300000|2021-03-29 10:55:00|196.41|194.91|196.56|195.06|196.77|195.27|196.33|194.83|323
1617015600000|2021-03-29 11:00:00|196.57|195.07|196.41|194.91|196.8|195.3|196.24|194.74|331
1617015900000|2021-03-29 11:05:00|196.42|194.92|196.19|194.69|196.55|195.05|196.18|194.68|255
1617016200000|2021-03-29 11:10:00|196.18|194.68|196.26|194.76|196.5|195|196.14|194.64|288
1617016500000|2021-03-29 11:15:00|196.25|194.75|195.91|194.41|196.35|194.85|195.9|194.4|245
1617016800000|2021-03-29 11:20:00|195.92|194.42|195.4|193.9|196|194.5|195.38|193.88|281
1617017100000|2021-03-29 11:25:00|195.41|193.91|195.63|194.13|195.8|194.3|195.41|193.91|303
1617017400000|2021-03-29 11:30:00|195.64|194.14|196.06|194.56|196.16|194.66|195.64|194.14|269
1617017700000|2021-03-29 11:35:00|196.07|194.57|195.73|194.23|196.25|194.75|195.69|194.19|290
1617018000000|2021-03-29 11:40:00|195.71|194.21|195.99|194.49|196.03|194.53|195.71|194.21|347
1617018300000|2021-03-29 11:45:00|195.98|194.48|195.61|194.11|196|194.5|195.44|193.94|257
1617018600000|2021-03-29 11:50:00|195.6|194.1|195.87|194.37|196.09|194.59|195.6|194.1|359
1617018900000|2021-03-29 11:55:00|195.89|194.39|195.92|194.42|195.96|194.46|195.59|194.09|386
1617019200000|2021-03-29 12:00:00|195.93|194.43|196.12|194.62|196.14|194.64|195.8|194.3|439
1617019500000|2021-03-29 12:05:00|196.13|194.63|196.93|195.43|196.94|195.44|196.12|194.62|539
1617019800000|2021-03-29 12:10:00|196.92|195.42|196.44|194.94|197.18|195.68|196.41|194.91|401
1617020100000|2021-03-29 12:15:00|196.43|194.93|196.89|195.39|196.99|195.49|196.43|194.93|385
1617020400000|2021-03-29 12:20:00|196.9|195.4|196.71|195.21|197.16|195.66|196.55|195.05|456
1617020700000|2021-03-29 12:25:00|196.7|195.2|196.5|195|196.99|195.49|196.5|195|450
1617021000000|2021-03-29 12:30:00|196.51|195.01|196.08|194.58|196.7|195.2|196.08|194.58|417
1617021300000|2021-03-29 12:35:00|196.06|194.56|196.51|195.01|196.53|195.03|195.94|194.44|428
1617021600000|2021-03-29 12:40:00|196.52|195.02|196.73|195.23|196.79|195.29|196.48|194.98|271
1617021900000|2021-03-29 12:45:00|196.74|195.24|196.44|194.94|196.78|195.28|196.43|194.93|307
1617022200000|2021-03-29 12:50:00|196.45|194.95|196.51|195.01|196.76|195.26|196.44|194.94|334
1617022500000|2021-03-29 12:55:00|196.53|195.03|196.39|194.89|196.63|195.13|196.37|194.87|250
1617022800000|2021-03-29 13:00:00|196.38|194.88|196.68|195.18|196.84|195.34|196.38|194.88|317
1617023100000|2021-03-29 13:05:00|196.67|195.17|195.86|194.36|196.71|195.21|195.8|194.3|339
1617023400000|2021-03-29 13:10:00|195.85|194.35|195.49|193.99|195.93|194.43|195.48|193.98|364
1617023700000|2021-03-29 13:15:00|195.48|193.98|195.93|194.43|196.02|194.52|195.48|193.98|338
1617024000000|2021-03-29 13:20:00|195.94|194.44|195.59|194.09|195.95|194.45|195.53|194.03|289
1617024300000|2021-03-29 13:25:00|195.58|194.08|195.84|194.34|195.84|194.34|195.34|193.84|358
1617024600000|2021-03-29 13:30:00|195.83|194.33|195.73|194.23|196.22|194.72|195.61|194.11|324
1617024900000|2021-03-29 13:35:00|195.76|194.26|195.95|194.45|195.99|194.49|195.74|194.24|260
1617025200000|2021-03-29 13:40:00|195.96|194.46|195.84|194.34|196.08|194.58|195.71|194.21|296
1617025500000|2021-03-29 13:45:00|195.85|194.35|195.61|194.11|195.86|194.36|195.55|194.05|240
1617025800000|2021-03-29 13:50:00|195.62|194.12|195.45|193.95|195.66|194.16|195.43|193.93|251
1617026100000|2021-03-29 13:55:00|195.46|193.96|194.71|193.21|195.53|194.03|194.68|193.18|374
1617026400000|2021-03-29 14:00:00|194.7|193.2|195.05|193.55|195.36|193.86|194.7|193.2|350
1617026700000|2021-03-29 14:05:00|194.99|193.49|193.82|192.32|195.01|193.51|193.31|191.81|399
1617027000000|2021-03-29 14:10:00|193.84|192.34|194.72|193.22|194.72|193.22|193.83|192.33|385
1617027300000|2021-03-29 14:15:00|194.73|193.23|194.6|193.1|194.83|193.33|194.37|192.87|339
1617027600000|2021-03-29 14:20:00|194.61|193.11|194.89|193.39|195.14|193.64|194.53|193.03|311
1617027900000|2021-03-29 14:25:00|194.93|193.43|195.04|193.54|195.18|193.68|194.89|193.39|263
1617028200000|2021-03-29 14:30:00|195.03|193.53|195.51|194.01|195.52|194.02|194.99|193.49|310
1617028500000|2021-03-29 14:35:00|195.53|194.03|195.86|194.36|195.87|194.37|195.39|193.89|242
1617028800000|2021-03-29 14:40:00|195.87|194.37|195.46|193.96|195.88|194.38|195.4|193.9|360
1617029100000|2021-03-29 14:45:00|195.47|193.97|195.08|193.58|195.57|194.07|195.04|193.54|256
1617029400000|2021-03-29 14:50:00|195.07|193.57|195.01|193.51|195.17|193.67|194.89|193.39|206
1617029700000|2021-03-29 14:55:00|195|193.5|195.03|193.53|195.03|193.53|194.59|193.09|228
1617030000000|2021-03-29 15:00:00|195.02|193.52|194.92|193.42|195.11|193.61|194.85|193.35|299
1617030300000|2021-03-29 15:05:00|194.91|193.41|194.5|193|194.92|193.42|194.35|192.85|393
1617030600000|2021-03-29 15:10:00|194.51|193.01|193.94|192.44|194.81|193.31|193.92|192.42|372
1617030900000|2021-03-29 15:15:00|193.93|192.43|194.14|192.64|194.3|192.8|193.29|191.79|523
1617031200000|2021-03-29 15:20:00|194.06|192.56|193.17|191.67|194.09|192.59|192.92|191.42|493
1617031500000|2021-03-29 15:25:00|193.16|191.66|194.26|192.76|194.42|192.92|193.16|191.66|456
1617031800000|2021-03-29 15:30:00|194.27|192.77|194.75|193.25|194.77|193.27|194.25|192.75|371
1617032100000|2021-03-29 15:35:00|194.74|193.24|194.54|193.04|195.12|193.62|194.54|193.04|346
1617032400000|2021-03-29 15:40:00|194.53|193.03|194.17|192.67|194.75|193.25|194.17|192.67|408
1617032700000|2021-03-29 15:45:00|194.16|192.66|194.71|193.21|194.86|193.36|194.11|192.61|385
1617033000000|2021-03-29 15:50:00|194.72|193.22|194.52|193.02|194.94|193.44|194.42|192.92|384
1617033300000|2021-03-29 15:55:00|194.53|193.03|194.36|192.86|194.61|193.11|194.1|192.6|389
1617033600000|2021-03-29 16:00:00|194.4|192.9|194.26|192.76|195.16|193.66|194.22|192.72|514
1617033900000|2021-03-29 16:05:00|194.27|192.77|194.01|192.51|194.31|192.81|193.67|192.17|370
1617034200000|2021-03-29 16:10:00|194|192.5|194.67|193.17|194.67|193.17|193.69|192.19|374
1617034500000|2021-03-29 16:15:00|194.68|193.18|193.65|192.15|194.68|193.18|193.65|192.15|442
1617034800000|2021-03-29 16:20:00|193.64|192.14|193.68|192.18|193.91|192.41|193.37|191.87|407
1617035100000|2021-03-29 16:25:00|193.67|192.17|194.03|192.53|194.07|192.57|193.65|192.15|386
1617035400000|2021-03-29 16:30:00|194.04|192.54|194.56|193.06|194.57|193.07|194.04|192.54|303
1617035700000|2021-03-29 16:35:00|194.55|193.05|195.01|193.51|195.19|193.69|194.54|193.04|385
1617036000000|2021-03-29 16:40:00|195.04|193.54|196.16|194.66|196.2|194.7|194.83|193.33|461
1617036300000|2021-03-29 16:45:00|196.17|194.67|196.33|194.83|196.59|195.09|196.04|194.54|384
1617036600000|2021-03-29 16:50:00|196.34|194.84|196.09|194.59|196.59|195.09|195.87|194.37|391
1617036900000|2021-03-29 16:55:00|196.1|194.6|196.09|194.59|196.3|194.8|196|194.5|348
1617037200000|2021-03-29 17:00:00|196.08|194.58|196.72|195.22|196.72|195.22|196.01|194.51|330
1617037500000|2021-03-29 17:05:00|196.73|195.23|197.7|196.2|197.7|196.2|196.73|195.23|351
1617037800000|2021-03-29 17:10:00|197.69|196.19|197.84|196.34|198.28|196.78|197.17|195.67|515
1617038100000|2021-03-29 17:15:00|197.86|196.36|197.26|195.76|197.9|196.4|197.25|195.75|466
1617038400000|2021-03-29 17:20:00|197.21|195.71|196.92|195.42|197.88|196.38|196.91|195.41|424
1617038700000|2021-03-29 17:25:00|196.93|195.43|196.85|195.35|197.16|195.66|196.7|195.2|383
1617039000000|2021-03-29 17:30:00|196.84|195.34|196.75|195.25|196.89|195.39|196.56|195.06|338
1617039300000|2021-03-29 17:35:00|196.74|195.24|196.11|194.61|196.86|195.36|196.11|194.61|354
1617039600000|2021-03-29 17:40:00|196.12|194.62|196|194.5|196.34|194.84|196|194.5|349
1617039900000|2021-03-29 17:45:00|196.02|194.52|195.96|194.46|196.15|194.65|195.72|194.22|302
1617040200000|2021-03-29 17:50:00|195.95|194.45|195.66|194.16|196.13|194.63|195.65|194.15|297
1617040500000|2021-03-29 17:55:00|195.65|194.15|195.54|194.04|195.71|194.21|195.46|193.96|334
1617040800000|2021-03-29 18:00:00|195.55|194.05|195.41|193.91|195.72|194.22|195.31|193.81|291
1617041100000|2021-03-29 18:05:00|195.42|193.92|195.48|193.98|195.54|194.04|195.4|193.9|191
1617041400000|2021-03-29 18:10:00|195.51|194.01|196.16|194.66|196.16|194.66|195.4|193.9|208
1617041700000|2021-03-29 18:15:00|196.15|194.65|196.34|194.84|196.4|194.9|195.81|194.31|334
1617042000000|2021-03-29 18:20:00|196.33|194.83|196.29|194.79|196.49|194.99|196.1|194.6|340
1617042300000|2021-03-29 18:25:00|196.3|194.8|196.19|194.69|196.33|194.83|196.1|194.6|296
1617042600000|2021-03-29 18:30:00|196.2|194.7|196.17|194.67|196.27|194.77|196.09|194.59|164
1617042900000|2021-03-29 18:35:00|196.16|194.66|196.29|194.79|196.35|194.85|196.02|194.52|256
1617043200000|2021-03-29 18:40:00|196.28|194.78|196.15|194.65|196.35|194.85|195.96|194.46|298
1617043500000|2021-03-29 18:45:00|196.14|194.64|196.17|194.67|196.5|195|196.02|194.52|274
1617043800000|2021-03-29 18:50:00|196.16|194.66|196.43|194.93|196.43|194.93|196.1|194.6|303
1617044100000|2021-03-29 18:55:00|196.38|194.88|196.2|194.7|196.38|194.88|196.06|194.56|267
1617044400000|2021-03-29 19:00:00|196.21|194.71|196.07|194.57|196.33|194.83|196.05|194.55|225
1617044700000|2021-03-29 19:05:00|196.06|194.56|195.68|194.18|196.08|194.58|195.68|194.18|210
1617045000000|2021-03-29 19:10:00|195.69|194.19|195.58|194.08|195.74|194.24|195.47|193.97|274
1617045300000|2021-03-29 19:15:00|195.57|194.07|195.77|194.27|195.8|194.3|195.37|193.87|220
1617045600000|2021-03-29 19:20:00|195.78|194.28|195.42|193.92|195.84|194.34|195.39|193.89|178
1617045900000|2021-03-29 19:25:00|195.43|193.93|195.48|193.98|195.7|194.2|195.36|193.86|243
1617046200000|2021-03-29 19:30:00|195.47|193.97|195.29|193.79|195.54|194.04|195.24|193.74|189
1617046500000|2021-03-29 19:35:00|195.3|193.8|195.27|193.77|195.4|193.9|195.27|193.77|167
1617046800000|2021-03-29 19:40:00|195.26|193.76|194.81|193.31|195.26|193.76|194.73|193.23|208
1617047100000|2021-03-29 19:45:00|194.8|193.3|195.19|193.69|195.26|193.76|194.62|193.12|345
1617047400000|2021-03-29 19:50:00|195.18|193.68|195.26|193.76|195.56|194.06|195.18|193.68|237
1617047700000|2021-03-29 19:55:00|195.25|193.75|194.99|193.49|195.26|193.76|194.84|193.34|337
1617048000000|2021-03-29 20:00:00|195|193.5|194.77|193.27|195.36|193.86|194.65|193.15|368
1617048300000|2021-03-29 20:05:00|194.78|193.28|194.78|193.28|195.02|193.52|194.77|193.27|328
1617048600000|2021-03-29 20:10:00|194.79|193.29|194.69|193.19|194.79|193.29|194.5|193|304
1617048900000|2021-03-29 20:15:00|194.7|193.2|194.98|193.48|195.18|193.68|194.69|193.19|306
1617049200000|2021-03-29 20:20:00|194.99|193.49|195.26|193.76|195.27|193.77|194.99|193.49|253
1617049500000|2021-03-29 20:25:00|195.25|193.75|194.98|193.48|195.25|193.75|194.9|193.4|331
1617049800000|2021-03-29 20:30:00|194.99|193.49|195.02|193.52|195.05|193.55|194.63|193.13|307
1617050100000|2021-03-29 20:35:00|195.03|193.53|195.15|193.65|195.28|193.78|195.02|193.52|281
1617050400000|2021-03-29 20:40:00|195.14|193.64|194.92|193.42|195.17|193.67|194.89|193.39|239
1617050700000|2021-03-29 20:45:00|194.93|193.43|194.7|193.2|195.05|193.55|194.66|193.16|259
1617051000000|2021-03-29 20:50:00|194.69|193.19|194.75|193.25|194.82|193.32|194.53|193.03|239
1617051300000|2021-03-29 20:55:00|194.73|193.23|194.81|193.31|194.81|193.31|194.54|193.04|262
1617051600000|2021-03-29 21:00:00|194.84|193.34|195.2|193.7|195.2|193.7|194.76|193.26|145
1617051900000|2021-03-29 21:05:00|195.19|193.69|195.53|194.03|195.53|194.03|195.18|193.68|184
1617052200000|2021-03-29 21:10:00|195.54|194.04|195.3|193.8|195.95|194.45|195.3|193.8|211
1617052500000|2021-03-29 21:15:00|195.29|193.79|194.85|193.35|195.3|193.8|194.85|193.35|139
1617052800000|2021-03-29 21:20:00|194.86|193.36|194.84|193.34|194.89|193.39|194.72|193.22|140
1617053100000|2021-03-29 21:25:00|194.85|193.35|195.35|193.85|195.36|193.86|194.83|193.33|158
1617053400000|2021-03-29 21:30:00|195.36|193.86|194.93|193.43|195.38|193.88|194.91|193.41|171
1617053700000|2021-03-29 21:35:00|194.92|193.42|195.26|193.76|195.27|193.77|194.73|193.23|183
1617054000000|2021-03-29 21:40:00|195.28|193.78|195.46|193.96|195.47|193.97|195.23|193.73|157
1617054300000|2021-03-29 21:45:00|195.45|193.95|195.49|193.99|195.5|194|195.29|193.79|162
1617054600000|2021-03-29 21:50:00|195.5|194|194.94|193.44|195.51|194.01|194.85|193.35|199
1617054900000|2021-03-29 21:55:00|194.93|193.43|195.05|193.55|195.22|193.72|194.93|193.43|183
1617055200000|2021-03-29 22:00:00|195.06|193.56|195.32|193.82|195.34|193.84|194.75|193.25|277
1617055500000|2021-03-29 22:05:00|195.31|193.81|195.24|193.74|195.31|193.81|195.06|193.56|293
1617055800000|2021-03-29 22:10:00|195.23|193.73|195.9|194.4|195.9|194.4|195.21|193.71|243
1617056100000|2021-03-29 22:15:00|195.88|194.38|195.47|193.97|195.89|194.39|195.47|193.97|284
1617056400000|2021-03-29 22:20:00|195.46|193.96|195.54|194.04|195.55|194.05|195.36|193.86|205
1617056700000|2021-03-29 22:25:00|195.53|194.03|195.49|193.99|195.53|194.03|195.4|193.9|139
1617057000000|2021-03-29 22:30:00|195.48|193.98|195.47|193.97|195.5|194|195.43|193.93|116
1617057300000|2021-03-29 22:35:00|195.48|193.98|195.37|193.87|195.48|193.98|195.34|193.84|138
1617057600000|2021-03-29 22:40:00|195.36|193.86|195.37|193.87|195.43|193.93|195.35|193.85|111
1617057900000|2021-03-29 22:45:00|195.36|193.86|195.36|193.86|195.42|193.92|195.31|193.81|135
1617058200000|2021-03-29 22:50:00|195.35|193.85|195.15|193.65|195.37|193.87|195.12|193.62|165
1617058500000|2021-03-29 22:55:00|195.16|193.66|195.76|194.26|195.8|194.3|195.15|193.65|263
1617058800000|2021-03-29 23:00:00|195.77|194.27|195.18|193.68|195.78|194.28|195.16|193.66|230
1617059100000|2021-03-29 23:05:00|195.19|193.69|195.15|193.65|195.48|193.98|195.11|193.61|152
1617059400000|2021-03-29 23:10:00|195.14|193.64|194.97|193.47|195.19|193.69|194.91|193.41|210
1617059700000|2021-03-29 23:15:00|194.95|193.45|194.84|193.34|194.95|193.45|194.62|193.12|274
1617060000000|2021-03-29 23:20:00|194.85|193.35|194.5|193|194.85|193.35|194.47|192.97|206
1617060300000|2021-03-29 23:25:00|194.51|193.01|194.21|192.71|194.51|193.01|194.16|192.66|180
1617060600000|2021-03-29 23:30:00|194.22|192.72|193.84|192.34|194.23|192.73|193.73|192.23|239
1617060900000|2021-03-29 23:35:00|193.83|192.33|194.37|192.87|194.42|192.92|193.81|192.31|297
1617061200000|2021-03-29 23:40:00|194.38|192.88|194.48|192.98|194.84|193.34|194.35|192.85|315
1617061500000|2021-03-29 23:45:00|194.47|192.97|195.03|193.53|195.03|193.53|194.28|192.78|331
1617061800000|2021-03-29 23:50:00|195.02|193.52|194.8|193.3|195.02|193.52|194.72|193.22|202
1617062100000|2021-03-29 23:55:00|194.79|193.29|194.45|192.95|194.79|193.29|194.41|192.91|235
1617062400000|2021-03-30 00:00:00|194.46|192.96|194.75|193.25|195.07|193.57|194.39|192.89|379
1617062700000|2021-03-30 00:05:00|194.76|193.26|194.66|193.16|195.05|193.55|194.66|193.16|273
1617063000000|2021-03-30 00:10:00|194.67|193.17|194.19|192.69|194.68|193.18|194.11|192.61|288
1617063300000|2021-03-30 00:15:00|194.2|192.7|194.25|192.75|194.31|192.81|194.05|192.55|259
1617063600000|2021-03-30 00:20:00|194.24|192.74|195.01|193.51|195.01|193.51|194.12|192.62|311
1617063900000|2021-03-30 00:25:00|195|193.5|196.31|194.81|196.32|194.82|195|193.5|362
1617064200000|2021-03-30 00:30:00|196.32|194.82|195.73|194.23|196.53|195.03|195.7|194.2|282
1617064500000|2021-03-30 00:35:00|195.74|194.24|196.05|194.55|196.18|194.68|195.74|194.24|270
1617064800000|2021-03-30 00:40:00|196.04|194.54|196.08|194.58|196.12|194.62|195.96|194.46|196
1617065100000|2021-03-30 00:45:00|196.07|194.57|195.6|194.1|196.07|194.57|195.6|194.1|215
1617065400000|2021-03-30 00:50:00|195.61|194.11|195.4|193.9|195.62|194.12|195.37|193.87|220
1617065700000|2021-03-30 00:55:00|195.39|193.89|195.31|193.81|195.53|194.03|195.28|193.78|211
1617066000000|2021-03-30 01:00:00|195.3|193.8|194.9|193.4|195.3|193.8|194.81|193.31|313
1617066300000|2021-03-30 01:05:00|194.92|193.42|194.24|192.74|194.92|193.42|194.19|192.69|280
1617066600000|2021-03-30 01:10:00|194.22|192.72|194.43|192.93|194.65|193.15|194.16|192.66|320
1617066900000|2021-03-30 01:15:00|194.44|192.94|193.96|192.46|194.44|192.94|193.9|192.4|299
1617067200000|2021-03-30 01:20:00|193.97|192.47|194.21|192.71|194.26|192.76|193.87|192.37|260
1617067500000|2021-03-30 01:25:00|194.22|192.72|194.41|192.91|194.69|193.19|194.03|192.53|283
1617067800000|2021-03-30 01:30:00|194.4|192.9|193.86|192.36|194.4|192.9|193.85|192.35|291
1617068100000|2021-03-30 01:35:00|193.85|192.35|193.91|192.41|193.94|192.44|193.69|192.19|250
1617068400000|2021-03-30 01:40:00|193.92|192.42|193.71|192.21|194.07|192.57|193.71|192.21|290
1617068700000|2021-03-30 01:45:00|193.7|192.2|192.56|191.06|193.78|192.28|192.32|190.82|489
1617069000000|2021-03-30 01:50:00|192.55|191.05|192.6|191.1|193.19|191.69|192.55|191.05|367
1617069300000|2021-03-30 01:55:00|192.59|191.09|192.23|190.73|192.67|191.17|191.56|190.06|394
1617069600000|2021-03-30 02:00:00|192.24|190.74|191.47|189.97|192.28|190.78|191.41|189.91|407
1617069900000|2021-03-30 02:05:00|191.46|189.96|191.34|189.84|192.12|190.62|191.34|189.84|415
1617070200000|2021-03-30 02:10:00|191.3|189.8|192.14|190.64|192.15|190.65|191.22|189.72|341
1617070500000|2021-03-30 02:15:00|192.15|190.65|192.27|190.77|192.85|191.35|191.85|190.35|433
1617070800000|2021-03-30 02:20:00|192.26|190.76|192.14|190.64|192.34|190.84|191.79|190.29|317
1617071100000|2021-03-30 02:25:00|192.15|190.65|192.5|191|192.53|191.03|191.93|190.43|293
1617071400000|2021-03-30 02:30:00|192.49|190.99|192.44|190.94|192.8|191.3|192.36|190.86|270
1617071700000|2021-03-30 02:35:00|192.45|190.95|192.76|191.26|192.88|191.38|192.14|190.64|311
1617072000000|2021-03-30 02:40:00|192.79|191.29|192.92|191.42|192.92|191.42|192.39|190.89|286
1617072300000|2021-03-30 02:45:00|192.91|191.41|192.32|190.82|193.01|191.51|192.32|190.82|314
1617072600000|2021-03-30 02:50:00|192.31|190.81|191.77|190.27|192.48|190.98|191.77|190.27|361
1617072900000|2021-03-30 02:55:00|191.76|190.26|191.72|190.22|191.88|190.38|191.57|190.07|394
1617073200000|2021-03-30 03:00:00|191.71|190.21|191.74|190.24|191.84|190.34|191.47|189.97|314
1617073500000|2021-03-30 03:05:00|191.76|190.26|191.88|190.38|192.09|190.59|191.55|190.05|343
1617073800000|2021-03-30 03:10:00|191.89|190.39|191.82|190.32|192.03|190.53|191.72|190.22|321
1617074100000|2021-03-30 03:15:00|191.81|190.31|191.48|189.98|191.93|190.43|191.47|189.97|306
1617074400000|2021-03-30 03:20:00|191.49|189.99|191.67|190.17|191.8|190.3|191.34|189.84|280
1617074700000|2021-03-30 03:25:00|191.66|190.16|191.15|189.65|191.66|190.16|191.12|189.62|315
1617075000000|2021-03-30 03:30:00|191.13|189.63|191.79|190.29|192.02|190.52|191.04|189.54|317
1617075300000|2021-03-30 03:35:00|191.78|190.28|191.93|190.43|192.27|190.77|191.76|190.26|287
1617075600000|2021-03-30 03:40:00|191.94|190.44|192.05|190.55|192.06|190.56|191.71|190.21|266
1617075900000|2021-03-30 03:45:00|192.06|190.56|191.79|190.29|192.12|190.62|191.74|190.24|237
1617076200000|2021-03-30 03:50:00|191.78|190.28|191.5|190|191.78|190.28|191.5|190|233
1617076500000|2021-03-30 03:55:00|191.51|190.01|191.68|190.18|191.71|190.21|191.49|189.99|192
1617076800000|2021-03-30 04:00:00|191.67|190.17|191.11|189.61|191.67|190.17|191.09|189.59|271
1617077100000|2021-03-30 04:05:00|191.12|189.62|192.09|190.59|192.09|190.59|191.11|189.61|300
1617077400000|2021-03-30 04:10:00|192.08|190.58|191.45|189.95|192.12|190.62|191.45|189.95|295
1617077700000|2021-03-30 04:15:00|191.46|189.96|192.02|190.52|192.03|190.53|191.2|189.7|356
1617078000000|2021-03-30 04:20:00|192.11|190.61|191.8|190.3|192.37|190.87|191.76|190.26|345
1617078300000|2021-03-30 04:25:00|191.81|190.31|192.67|191.17|192.67|191.17|191.81|190.31|354
1617078600000|2021-03-30 04:30:00|192.66|191.16|192.32|190.82|192.66|191.16|192.29|190.79|266
1617078900000|2021-03-30 04:35:00|192.31|190.81|192.53|191.03|192.68|191.18|192.14|190.64|264
1617079200000|2021-03-30 04:40:00|192.54|191.04|192.65|191.15|192.74|191.24|192.52|191.02|154
1617079500000|2021-03-30 04:45:00|192.64|191.14|192.98|191.48|192.98|191.48|192.49|190.99|314
1617079800000|2021-03-30 04:50:00|192.96|191.46|192.82|191.32|192.97|191.47|192.8|191.3|303
1617080100000|2021-03-30 04:55:00|192.83|191.33|192.29|190.79|192.99|191.49|192.28|190.78|289
1617080400000|2021-03-30 05:00:00|192.28|190.78|192.31|190.81|192.44|190.94|192.02|190.52|337
1617080700000|2021-03-30 05:05:00|192.3|190.8|191.76|190.26|192.35|190.85|191.7|190.2|267
1617081000000|2021-03-30 05:10:00|191.77|190.27|191.39|189.89|191.77|190.27|191.38|189.88|301
1617081300000|2021-03-30 05:15:00|191.4|189.9|191.28|189.78|191.49|189.99|191.22|189.72|261
1617081600000|2021-03-30 05:20:00|191.25|189.75|191.3|189.8|191.56|190.06|191.22|189.72|334
1617081900000|2021-03-30 05:25:00|191.29|189.79|191.22|189.72|191.3|189.8|191.2|189.7|179
1617082200000|2021-03-30 05:30:00|191.21|189.71|191.53|190.03|191.58|190.08|191.1|189.6|302
1617082500000|2021-03-30 05:35:00|191.52|190.02|191.91|190.41|192.04|190.54|191.48|189.98|355
1617082800000|2021-03-30 05:40:00|191.92|190.42|191.46|189.96|192|190.5|191.4|189.9|344
1617083100000|2021-03-30 05:45:00|191.47|189.97|191.37|189.87|191.47|189.97|191.09|189.59|319
1617083400000|2021-03-30 05:50:00|191.36|189.86|191.74|190.24|191.74|190.24|191.17|189.67|248
1617083700000|2021-03-30 05:55:00|191.76|190.26|191.88|190.38|191.95|190.45|191.68|190.18|370
1617084000000|2021-03-30 06:00:00|191.9|190.4|191.69|190.19|191.91|190.41|191.63|190.13|219
1617084300000|2021-03-30 06:05:00|191.68|190.18|191.64|190.14|191.69|190.19|191.46|189.96|259
1617084600000|2021-03-30 06:10:00|191.63|190.13|191.76|190.26|191.98|190.48|191.62|190.12|227
1617084900000|2021-03-30 06:15:00|191.78|190.28|191.63|190.13|191.8|190.3|191.29|189.79|273
1617085200000|2021-03-30 06:20:00|191.64|190.14|191.65|190.15|191.81|190.31|191.32|189.82|324
1617085500000|2021-03-30 06:25:00|191.68|190.18|191.63|190.13|191.96|190.46|191.48|189.98|329
1617085800000|2021-03-30 06:30:00|191.64|190.14|191.92|190.42|191.96|190.46|191.46|189.96|255
1617086100000|2021-03-30 06:35:00|191.91|190.41|191.4|189.9|191.93|190.43|191.39|189.89|313
1617086400000|2021-03-30 06:40:00|191.39|189.89|191.54|190.04|191.54|190.04|191.18|189.68|265
1617086700000|2021-03-30 06:45:00|191.53|190.03|192.29|190.79|192.63|191.13|191.5|190|445
1617087000000|2021-03-30 06:50:00|192.3|190.8|192.19|190.69|192.71|191.21|192.18|190.68|389
1617087300000|2021-03-30 06:55:00|192.2|190.7|192.66|191.16|192.69|191.19|192.19|190.69|349
1617087600000|2021-03-30 07:00:00|192.65|191.15|192.82|191.32|192.83|191.33|192.53|191.03|255
1617087900000|2021-03-30 07:05:00|192.83|191.33|192.69|191.19|193.28|191.78|192.68|191.18|277
1617088200000|2021-03-30 07:10:00|192.7|191.2|192.3|190.8|192.7|191.2|192.29|190.79|282
1617088500000|2021-03-30 07:15:00|192.29|190.79|192.19|190.69|192.44|190.94|192.1|190.6|298
1617088800000|2021-03-30 07:20:00|192.2|190.7|192.33|190.83|192.68|191.18|192.18|190.68|392
1617089100000|2021-03-30 07:25:00|192.34|190.84|192.31|190.81|192.47|190.97|192.31|190.81|263
1617089400000|2021-03-30 07:30:00|192.3|190.8|192.1|190.6|192.35|190.85|192.1|190.6|278
1617089700000|2021-03-30 07:35:00|192.09|190.59|192.17|190.67|192.17|190.67|191.89|190.39|250
1617090000000|2021-03-30 07:40:00|192.18|190.68|192.69|191.19|192.81|191.31|192.17|190.67|252
1617090300000|2021-03-30 07:45:00|192.7|191.2|192.77|191.27|192.78|191.28|192.29|190.79|303
1617090600000|2021-03-30 07:50:00|192.78|191.28|193.17|191.67|193.37|191.87|192.77|191.27|227
1617090900000|2021-03-30 07:55:00|193.16|191.66|193.35|191.85|193.39|191.89|193.15|191.65|178
1617091200000|2021-03-30 08:00:00|193.34|191.84|193.63|192.13|193.92|192.42|193.27|191.77|370
1617091500000|2021-03-30 08:05:00|193.62|192.12|193.04|191.54|193.63|192.13|192.91|191.41|354
1617091800000|2021-03-30 08:10:00|193.05|191.55|193.25|191.75|193.43|191.93|193.05|191.55|296
1617092100000|2021-03-30 08:15:00|193.27|191.77|192.92|191.42|193.31|191.81|192.89|191.39|245
1617092400000|2021-03-30 08:20:00|192.91|191.41|192.39|190.89|192.92|191.42|192.22|190.72|367
1617092700000|2021-03-30 08:25:00|192.4|190.9|192.52|191.02|192.53|191.03|192.21|190.71|286
1617093000000|2021-03-30 08:30:00|192.53|191.03|192.56|191.06|192.63|191.13|192.37|190.87|259
1617093300000|2021-03-30 08:35:00|192.57|191.07|192.56|191.06|192.6|191.1|192.43|190.93|233
1617093600000|2021-03-30 08:40:00|192.57|191.07|193.84|192.34|194.03|192.53|192.52|191.02|280
1617093900000|2021-03-30 08:45:00|193.76|192.26|193.66|192.16|194|192.5|193.54|192.04|263
1617094200000|2021-03-30 08:50:00|193.67|192.17|193.64|192.14|193.86|192.36|193.56|192.06|213
1617094500000|2021-03-30 08:55:00|193.65|192.15|193.73|192.23|193.83|192.33|193.38|191.88|228
1617094800000|2021-03-30 09:00:00|193.72|192.22|193.68|192.18|193.73|192.23|193.4|191.9|256
1617095100000|2021-03-30 09:05:00|193.67|192.17|194.16|192.66|194.2|192.7|193.63|192.13|271
1617095400000|2021-03-30 09:10:00|194.17|192.67|193.83|192.33|194.17|192.67|193.8|192.3|200
1617095700000|2021-03-30 09:15:00|193.82|192.32|193.68|192.18|193.9|192.4|193.51|192.01|270
1617096000000|2021-03-30 09:20:00|193.69|192.19|193.13|191.63|193.7|192.2|193.13|191.63|246
1617096300000|2021-03-30 09:25:00|193.12|191.62|193.64|192.14|193.78|192.28|193.01|191.51|329
1617096600000|2021-03-30 09:30:00|193.65|192.15|194.46|192.96|194.61|193.11|193.4|191.9|368
1617096900000|2021-03-30 09:35:00|194.45|192.95|195.11|193.61|195.49|193.99|194.37|192.87|449
1617097200000|2021-03-30 09:40:00|195.12|193.62|195.77|194.27|195.83|194.33|195.11|193.61|453
1617097500000|2021-03-30 09:45:00|195.76|194.26|195.76|194.26|195.98|194.48|195.56|194.06|403
1617097800000|2021-03-30 09:50:00|195.77|194.27|196.46|194.96|196.82|195.32|195.64|194.14|421
1617098100000|2021-03-30 09:55:00|196.47|194.97|196.63|195.13|196.74|195.24|195.93|194.43|435
1617098400000|2021-03-30 10:00:00|196.64|195.14|197.61|196.11|197.62|196.12|196.57|195.07|478
1617098700000|2021-03-30 10:05:00|197.62|196.12|197.04|195.54|197.77|196.27|196.97|195.47|423
1617099000000|2021-03-30 10:10:00|197.05|195.55|197.81|196.31|197.88|196.38|197.04|195.54|414
1617099300000|2021-03-30 10:15:00|197.8|196.3|197.59|196.09|198.07|196.57|197.52|196.02|507
1617099600000|2021-03-30 10:20:00|197.58|196.08|198.3|196.8|198.49|196.99|197.49|195.99|406
1617099900000|2021-03-30 10:25:00|198.32|196.82|197.91|196.41|198.34|196.84|197.58|196.08|393
1617100200000|2021-03-30 10:30:00|197.9|196.4|197.76|196.26|197.93|196.43|197.59|196.09|318
1617100500000|2021-03-30 10:35:00|197.75|196.25|197.51|196.01|197.77|196.27|197.46|195.96|244
1617100800000|2021-03-30 10:40:00|197.5|196|196.49|194.99|197.5|196|196.37|194.87|475
1617101100000|2021-03-30 10:45:00|196.48|194.98|197.25|195.75|197.4|195.9|196.47|194.97|385
1617101400000|2021-03-30 10:50:00|197.26|195.76|197.72|196.22|197.72|196.22|197.24|195.74|286
1617101700000|2021-03-30 10:55:00|197.76|196.26|197.73|196.23|197.79|196.29|197.43|195.93|299
1617102000000|2021-03-30 11:00:00|197.72|196.22|199.53|198.03|200.23|198.73|197.72|196.22|412
1617102300000|2021-03-30 11:05:00|199.54|198.04|199.98|198.48|200.32|198.82|199.15|197.65|535
1617102600000|2021-03-30 11:10:00|199.99|198.49|199.49|197.99|199.99|198.49|199.22|197.72|464
1617102900000|2021-03-30 11:15:00|199.48|197.98|199.4|197.9|199.5|198|199.18|197.68|350
1617103200000|2021-03-30 11:20:00|199.41|197.91|199.09|197.59|199.56|198.06|198.77|197.27|414
1617103500000|2021-03-30 11:25:00|199.08|197.58|199.7|198.2|199.75|198.25|199.01|197.51|304
1617103800000|2021-03-30 11:30:00|199.69|198.19|199.64|198.14|200.17|198.67|199.63|198.13|359
1617104100000|2021-03-30 11:35:00|199.65|198.15|199.68|198.18|199.85|198.35|199.47|197.97|382
1617104400000|2021-03-30 11:40:00|199.66|198.16|199.88|198.38|199.93|198.43|199.63|198.13|265
1617104700000|2021-03-30 11:45:00|199.89|198.39|199.8|198.3|199.97|198.47|199.52|198.02|269
1617105000000|2021-03-30 11:50:00|199.77|198.27|200.45|198.95|200.45|198.95|199.77|198.27|209
1617105300000|2021-03-30 11:55:00|200.44|198.94|200.48|198.98|200.48|198.98|200.08|198.58|350
1617105600000|2021-03-30 12:00:00|200.47|198.97|200.13|198.63|200.77|199.27|199.9|198.4|406
1617105900000|2021-03-30 12:05:00|200.12|198.62|199.94|198.44|200.45|198.95|199.94|198.44|371
1617106200000|2021-03-30 12:10:00|199.93|198.43|199.72|198.22|199.99|198.49|199.27|197.77|368
1617106500000|2021-03-30 12:15:00|199.73|198.23|198.77|197.27|199.73|198.23|198.7|197.2|397
1617106800000|2021-03-30 12:20:00|198.78|197.28|198.88|197.38|199.11|197.61|198.75|197.25|285
1617107100000|2021-03-30 12:25:00|198.89|197.39|198.72|197.22|198.98|197.48|198.47|196.97|201
1617107400000|2021-03-30 12:30:00|198.73|197.23|199.02|197.52|199.11|197.61|198.73|197.23|345
1617107700000|2021-03-30 12:35:00|199.04|197.54|199.01|197.51|199.15|197.65|198.71|197.21|306
1617108000000|2021-03-30 12:40:00|199|197.5|199.3|197.8|199.34|197.84|198.98|197.48|247
1617108300000|2021-03-30 12:45:00|199.31|197.81|198.93|197.43|199.32|197.82|198.93|197.43|187
1617108600000|2021-03-30 12:50:00|198.92|197.42|199.08|197.58|199.09|197.59|198.85|197.35|264
1617108900000|2021-03-30 12:55:00|199.07|197.57|198.61|197.11|199.09|197.59|198.61|197.11|189
1617109200000|2021-03-30 13:00:00|198.67|197.17|198.99|197.49|199.44|197.94|198.62|197.12|326
1617109500000|2021-03-30 13:05:00|199|197.5|198.26|196.76|199|197.5|198.25|196.75|380
1617109800000|2021-03-30 13:10:00|198.27|196.77|197.74|196.24|198.45|196.95|197.74|196.24|385
1617110100000|2021-03-30 13:15:00|197.72|196.22|197.93|196.43|198.13|196.63|197.1|195.6|363
1617110400000|2021-03-30 13:20:00|197.92|196.42|198.41|196.91|198.69|197.19|197.92|196.42|302
1617110700000|2021-03-30 13:25:00|198.43|196.93|198.3|196.8|198.48|196.98|198.2|196.7|278
1617111000000|2021-03-30 13:30:00|198.29|196.79|197.92|196.42|198.39|196.89|197.92|196.42|344
1617111300000|2021-03-30 13:35:00|197.9|196.4|198.03|196.53|198.27|196.77|197.81|196.31|374
1617111600000|2021-03-30 13:40:00|198.02|196.52|197.68|196.18|198.22|196.72|197.6|196.1|280
1617111900000|2021-03-30 13:45:00|197.67|196.17|197.3|195.8|197.77|196.27|197.26|195.76|325
1617112200000|2021-03-30 13:50:00|197.27|195.77|196.93|195.43|197.28|195.78|196.78|195.28|265
1617112500000|2021-03-30 13:55:00|196.94|195.44|197.14|195.64|197.14|195.64|196.81|195.31|273
1617112800000|2021-03-30 14:00:00|197.13|195.63|196.89|195.39|197.35|195.85|196.82|195.32|345
1617113100000|2021-03-30 14:05:00|196.9|195.4|196.68|195.18|196.98|195.48|196.68|195.18|398
1617113400000|2021-03-30 14:10:00|196.69|195.19|196.83|195.33|196.96|195.46|196.31|194.81|367
1617113700000|2021-03-30 14:15:00|196.82|195.32|196.8|195.3|197.21|195.71|196.79|195.29|401
1617114000000|2021-03-30 14:20:00|196.79|195.29|196.68|195.18|196.82|195.32|196.26|194.76|417
1617114300000|2021-03-30 14:25:00|196.67|195.17|197.26|195.76|197.33|195.83|196.51|195.01|385
1617114600000|2021-03-30 14:30:00|197.24|195.74|197.57|196.07|197.59|196.09|197.2|195.7|353
1617114900000|2021-03-30 14:35:00|197.56|196.06|197.8|196.3|197.81|196.31|197.44|195.94|297
1617115200000|2021-03-30 14:40:00|197.79|196.29|198.32|196.82|198.34|196.84|197.77|196.27|316
1617115500000|2021-03-30 14:45:00|198.33|196.83|197.77|196.27|198.34|196.84|197.75|196.25|253
1617115800000|2021-03-30 14:50:00|197.78|196.28|197.69|196.19|197.79|196.29|197.42|195.92|261
1617116100000|2021-03-30 14:55:00|197.68|196.18|197.72|196.22|197.74|196.24|197.53|196.03|256
1617116400000|2021-03-30 15:00:00|197.71|196.21|198.29|196.79|198.3|196.8|197.12|195.62|436
1617116700000|2021-03-30 15:05:00|198.28|196.78|198.97|197.47|199.1|197.6|198.22|196.72|508
1617117000000|2021-03-30 15:10:00|198.98|197.48|198.56|197.06|199|197.5|198.17|196.67|335
1617117300000|2021-03-30 15:15:00|198.59|197.09|198.43|196.93|198.87|197.37|198.42|196.92|373
1617117600000|2021-03-30 15:20:00|198.42|196.92|197.61|196.11|198.44|196.94|197.61|196.11|378
1617117900000|2021-03-30 15:25:00|197.62|196.12|197.9|196.4|198.04|196.54|197.6|196.1|372
1617118200000|2021-03-30 15:30:00|197.91|196.41|197.88|196.38|198|196.5|197.75|196.25|310
1617118500000|2021-03-30 15:35:00|197.87|196.37|197.58|196.08|197.94|196.44|197.57|196.07|250
1617118800000|2021-03-30 15:40:00|197.59|196.09|197.8|196.3|197.86|196.36|197.58|196.08|301
1617119100000|2021-03-30 15:45:00|197.79|196.29|197.43|195.93|197.81|196.31|197.39|195.89|261
1617119400000|2021-03-30 15:50:00|197.44|195.94|197.05|195.55|197.46|195.96|196.9|195.4|445
1617119700000|2021-03-30 15:55:00|197.04|195.54|196.7|195.2|197.13|195.63|196.68|195.18|260
1617120000000|2021-03-30 16:00:00|196.68|195.18|196.98|195.48|197.82|196.32|196.67|195.17|581
1617120300000|2021-03-30 16:05:00|196.97|195.47|197.64|196.14|197.7|196.2|196.66|195.16|396
1617120600000|2021-03-30 16:10:00|197.63|196.13|197.69|196.19|197.9|196.4|197.59|196.09|365
1617120900000|2021-03-30 16:15:00|197.7|196.2|197.45|195.95|197.71|196.21|197.39|195.89|281
1617121200000|2021-03-30 16:20:00|197.44|195.94|197.32|195.82|197.6|196.1|197.22|195.72|348
1617121500000|2021-03-30 16:25:00|197.33|195.83|197.69|196.19|197.73|196.23|197.31|195.81|320
1617121800000|2021-03-30 16:30:00|197.68|196.18|197.74|196.24|197.86|196.36|197.68|196.18|280
1617122100000|2021-03-30 16:35:00|197.73|196.23|197.73|196.23|197.84|196.34|197.69|196.19|272
1617122400000|2021-03-30 16:40:00|197.72|196.22|197.45|195.95|197.76|196.26|197.24|195.74|342
1617122700000|2021-03-30 16:45:00|197.46|195.96|197.76|196.26|197.76|196.26|197.34|195.84|356
1617123000000|2021-03-30 16:50:00|197.75|196.25|197.56|196.06|197.76|196.26|197.53|196.03|278
1617123300000|2021-03-30 16:55:00|197.55|196.05|197.39|195.89|197.59|196.09|197.2|195.7|210
1617123600000|2021-03-30 17:00:00|197.4|195.9|197.65|196.15|197.69|196.19|197.4|195.9|273
1617123900000|2021-03-30 17:05:00|197.66|196.16|197.46|195.96|197.67|196.17|197.46|195.96|192
1617124200000|2021-03-30 17:10:00|197.42|195.92|197.4|195.9|197.6|196.1|197.39|195.89|239
1617124500000|2021-03-30 17:15:00|197.39|195.89|197.6|196.1|197.63|196.13|197.31|195.81|266
1617124800000|2021-03-30 17:20:00|197.59|196.09|198.03|196.53|198.04|196.54|197.59|196.09|312
1617125100000|2021-03-30 17:25:00|198.04|196.54|198.01|196.51|198.05|196.55|197.92|196.42|265
1617125400000|2021-03-30 17:30:00|198.02|196.52|198.3|196.8|198.35|196.85|197.99|196.49|293
1617125700000|2021-03-30 17:35:00|198.31|196.81|197.87|196.37|198.31|196.81|197.84|196.34|303
1617126000000|2021-03-30 17:40:00|197.88|196.38|197.42|195.92|197.91|196.41|197.37|195.87|245
1617126300000|2021-03-30 17:45:00|197.41|195.91|197.63|196.13|197.7|196.2|197.4|195.9|253
1617126600000|2021-03-30 17:50:00|197.64|196.14|197.54|196.04|197.67|196.17|197.52|196.02|152
1617126900000|2021-03-30 17:55:00|197.53|196.03|197.19|195.69|197.54|196.04|196.89|195.39|300
1617127200000|2021-03-30 18:00:00|197.2|195.7|197.29|195.79|197.33|195.83|197.12|195.62|324
1617127500000|2021-03-30 18:05:00|197.27|195.77|198.11|196.61|198.21|196.71|197.25|195.75|414
1617127800000|2021-03-30 18:10:00|198.1|196.6|198.09|196.59|198.22|196.72|198.01|196.51|290
1617128100000|2021-03-30 18:15:00|198.08|196.58|198.07|196.57|198.2|196.7|198.06|196.56|231
1617128400000|2021-03-30 18:20:00|198.06|196.56|197.63|196.13|198.08|196.58|197.6|196.1|237
1617128700000|2021-03-30 18:25:00|197.64|196.14|197.39|195.89|197.7|196.2|197.31|195.81|274
1617129000000|2021-03-30 18:30:00|197.38|195.88|197.27|195.77|197.39|195.89|197.07|195.57|349
1617129300000|2021-03-30 18:35:00|197.32|195.82|197.21|195.71|197.42|195.92|197.14|195.64|341
1617129600000|2021-03-30 18:40:00|197.2|195.7|197.27|195.77|197.39|195.89|197.18|195.68|352
1617129900000|2021-03-30 18:45:00|197.25|195.75|197.45|195.95|197.48|195.98|197.25|195.75|284
1617130200000|2021-03-30 18:50:00|197.44|195.94|197.14|195.64|197.44|195.94|197.13|195.63|258
1617130500000|2021-03-30 18:55:00|197.12|195.62|197.19|195.69|197.21|195.71|197.02|195.52|354
1617130800000|2021-03-30 19:00:00|197.22|195.72|197.17|195.67|197.22|195.72|196.88|195.38|319
1617131100000|2021-03-30 19:05:00|197.18|195.68|197.09|195.59|197.2|195.7|196.9|195.4|300
1617131400000|2021-03-30 19:10:00|197.1|195.6|196.84|195.34|197.1|195.6|196.81|195.31|260
1617131700000|2021-03-30 19:15:00|196.85|195.35|196.92|195.42|197.02|195.52|196.83|195.33|288
1617132000000|2021-03-30 19:20:00|196.91|195.41|196.94|195.44|196.98|195.48|196.87|195.37|211
1617132300000|2021-03-30 19:25:00|196.93|195.43|197.26|195.76|197.26|195.76|196.89|195.39|207
1617132600000|2021-03-30 19:30:00|197.27|195.77|197.33|195.83|197.46|195.96|197.03|195.53|330
1617132900000|2021-03-30 19:35:00|197.32|195.82|197.21|195.71|197.55|196.05|197.2|195.7|240
1617133200000|2021-03-30 19:40:00|197.22|195.72|196.99|195.49|197.29|195.79|196.93|195.43|300
1617133500000|2021-03-30 19:45:00|196.98|195.48|196.86|195.36|197.04|195.54|196.83|195.33|249
1617133800000|2021-03-30 19:50:00|196.85|195.35|196.99|195.49|197.01|195.51|196.79|195.29|182
1617134100000|2021-03-30 19:55:00|197.01|195.51|197.41|195.91|197.41|195.91|196.9|195.4|330
1617134400000|2021-03-30 20:00:00|197.42|195.92|196.78|195.28|197.44|195.94|196.74|195.24|355
1617134700000|2021-03-30 20:05:00|196.79|195.29|195.33|193.83|196.79|195.29|195.25|193.75|404
1617135000000|2021-03-30 20:10:00|195.34|193.84|194.63|193.13|195.34|193.84|194.24|192.74|516
1617135300000|2021-03-30 20:15:00|194.64|193.14|195.83|194.33|195.91|194.41|194.59|193.09|447
1617135600000|2021-03-30 20:20:00|195.82|194.32|194.79|193.29|195.82|194.32|194.62|193.12|426
1617135900000|2021-03-30 20:25:00|194.78|193.28|194.76|193.26|194.97|193.47|194.57|193.07|418
1617136200000|2021-03-30 20:30:00|194.75|193.25|194.66|193.16|195.01|193.51|194.31|192.81|438
1617136500000|2021-03-30 20:35:00|194.64|193.14|194.91|193.41|195|193.5|194.56|193.06|369
1617136800000|2021-03-30 20:40:00|194.9|193.4|195.14|193.64|195.22|193.72|194.81|193.31|414
1617137100000|2021-03-30 20:45:00|195.13|193.63|195.31|193.81|195.5|194|195.13|193.63|299
1617137400000|2021-03-30 20:50:00|195.3|193.8|195.23|193.73|195.34|193.84|195.18|193.68|272
1617137700000|2021-03-30 20:55:00|195.24|193.74|195.18|193.68|195.28|193.78|195.07|193.57|181
1617138000000|2021-03-30 21:00:00|195.19|193.69|195.22|193.72|195.27|193.77|195.03|193.53|193
1617138300000|2021-03-30 21:05:00|195.21|193.71|195.39|193.89|195.4|193.9|195.21|193.71|150
1617138600000|2021-03-30 21:10:00|195.4|193.9|195.59|194.09|195.59|194.09|195.39|193.89|189
1617138900000|2021-03-30 21:15:00|195.58|194.08|195.51|194.01|195.6|194.1|195.47|193.97|201
1617139200000|2021-03-30 21:20:00|195.5|194|195.48|193.98|195.59|194.09|195.47|193.97|120
1617139500000|2021-03-30 21:25:00|195.47|193.97|195.75|194.25|195.75|194.25|195.39|193.89|148
1617139800000|2021-03-30 21:30:00|195.77|194.27|195.93|194.43|195.98|194.48|195.76|194.26|176
1617140100000|2021-03-30 21:35:00|195.92|194.42|196.09|194.59|196.24|194.74|195.92|194.42|195
1617140400000|2021-03-30 21:40:00|196.1|194.6|196.15|194.65|196.19|194.69|196.08|194.58|123
1617140700000|2021-03-30 21:45:00|196.16|194.66|195.79|194.29|196.16|194.66|195.52|194.02|287
1617141000000|2021-03-30 21:50:00|195.8|194.3|196.42|194.92|196.42|194.92|195.76|194.26|298
1617141300000|2021-03-30 21:55:00|196.43|194.93|196.17|194.67|196.43|194.93|196.16|194.66|246
1617141600000|2021-03-30 22:00:00|196.15|194.65|196.25|194.75|196.34|194.84|196.15|194.65|149
1617141900000|2021-03-30 22:05:00|196.24|194.74|196.28|194.78|196.33|194.83|196.02|194.52|331
1617142200000|2021-03-30 22:10:00|196.29|194.79|196.26|194.76|196.34|194.84|196.19|194.69|318
1617142500000|2021-03-30 22:15:00|196.25|194.75|196.33|194.83|196.42|194.92|196.16|194.66|303
1617142800000|2021-03-30 22:20:00|196.34|194.84|196.28|194.78|196.4|194.9|196.24|194.74|194
1617143100000|2021-03-30 22:25:00|196.29|194.79|196.14|194.64|196.29|194.79|196.14|194.64|139
1617143400000|2021-03-30 22:30:00|196.15|194.65|195.8|194.3|196.2|194.7|195.75|194.25|231
1617143700000|2021-03-30 22:35:00|195.81|194.31|195.95|194.45|195.96|194.46|195.75|194.25|209
1617144000000|2021-03-30 22:40:00|195.96|194.46|195.76|194.26|195.99|194.49|195.73|194.23|157
1617144300000|2021-03-30 22:45:00|195.77|194.27|195.05|193.55|195.85|194.35|194.74|193.24|272
1617144600000|2021-03-30 22:50:00|195.11|193.61|195.32|193.82|195.32|193.82|195.08|193.58|179
1617144900000|2021-03-30 22:55:00|195.36|193.86|195.7|194.2|195.78|194.28|195.36|193.86|205
1617145200000|2021-03-30 23:00:00|195.69|194.19|195.58|194.08|195.79|194.29|195.55|194.05|353
1617145500000|2021-03-30 23:05:00|195.57|194.07|195.63|194.13|195.64|194.14|195.44|193.94|204
1617145800000|2021-03-30 23:10:00|195.62|194.12|196.4|194.9|196.4|194.9|195.62|194.12|209
1617146100000|2021-03-30 23:15:00|196.41|194.91|196.11|194.61|196.41|194.91|196.11|194.61|233
1617146400000|2021-03-30 23:20:00|196.12|194.62|196.22|194.72|196.23|194.73|196.1|194.6|172
1617146700000|2021-03-30 23:25:00|196.21|194.71|196.72|195.22|197.14|195.64|196.13|194.63|311
1617147000000|2021-03-30 23:30:00|196.71|195.21|196.8|195.3|196.88|195.38|196.69|195.19|241
1617147300000|2021-03-30 23:35:00|196.81|195.31|196.33|194.83|196.81|195.31|196.28|194.78|315
1617147600000|2021-03-30 23:40:00|196.34|194.84|196.22|194.72|196.38|194.88|196.17|194.67|272
1617147900000|2021-03-30 23:45:00|196.23|194.73|196.3|194.8|196.44|194.94|196.19|194.69|157
1617148200000|2021-03-30 23:50:00|196.29|194.79|196.64|195.14|196.69|195.19|196.29|194.79|247
1617148500000|2021-03-30 23:55:00|196.65|195.15|196.51|195.01|196.68|195.18|196.49|194.99|170
1617148800000|2021-03-31 00:00:00|196.5|195|196.33|194.83|196.56|195.06|196.16|194.66|347
1617149100000|2021-03-31 00:05:00|196.32|194.82|196.98|195.48|197.08|195.58|196.3|194.8|284
1617149400000|2021-03-31 00:10:00|196.97|195.47|197.26|195.76|197.33|195.83|196.91|195.41|254
1617149700000|2021-03-31 00:15:00|197.25|195.75|197.11|195.61|197.27|195.77|197.09|195.59|184
1617150000000|2021-03-31 00:20:00|197.12|195.62|196.98|195.48|197.21|195.71|196.96|195.46|214
1617150300000|2021-03-31 00:25:00|196.96|195.46|195.84|194.34|196.99|195.49|195.75|194.25|378
1617150600000|2021-03-31 00:30:00|195.85|194.35|196.33|194.83|196.36|194.86|195.85|194.35|230
1617150900000|2021-03-31 00:35:00|196.34|194.84|196.95|195.45|197.16|195.66|196.33|194.83|421
1617151200000|2021-03-31 00:40:00|196.94|195.44|197.56|196.06|197.6|196.1|196.82|195.32|390
1617151500000|2021-03-31 00:45:00|197.55|196.05|197.84|196.34|197.87|196.37|197.47|195.97|251
1617151800000|2021-03-31 00:50:00|197.85|196.35|197.8|196.3|198.03|196.53|197.79|196.29|273
1617152100000|2021-03-31 00:55:00|197.81|196.31|198.37|196.87|198.39|196.89|197.8|196.3|247
1617152400000|2021-03-31 01:00:00|198.38|196.88|197.79|196.29|198.38|196.88|197.78|196.28|337
1617152700000|2021-03-31 01:05:00|197.78|196.28|197.8|196.3|197.95|196.45|197.74|196.24|229
1617153000000|2021-03-31 01:10:00|197.79|196.29|197.71|196.21|197.83|196.33|197.63|196.13|244
1617153300000|2021-03-31 01:15:00|197.72|196.22|197.63|196.13|197.74|196.24|197.63|196.13|203
1617153600000|2021-03-31 01:20:00|197.64|196.14|197.48|195.98|197.67|196.17|197.26|195.76|357
1617153900000|2021-03-31 01:25:00|197.47|195.97|197.91|196.41|197.95|196.45|197.47|195.97|304
1617154200000|2021-03-31 01:30:00|197.9|196.4|197.58|196.08|197.92|196.42|197.56|196.06|202
1617154500000|2021-03-31 01:35:00|197.59|196.09|197.6|196.1|197.65|196.15|197.52|196.02|183
1617154800000|2021-03-31 01:40:00|197.61|196.11|197.79|196.29|197.96|196.46|197.6|196.1|255
1617155100000|2021-03-31 01:45:00|197.78|196.28|197.84|196.34|197.84|196.34|197.63|196.13|232
1617155400000|2021-03-31 01:50:00|197.85|196.35|197.88|196.38|198.2|196.7|197.8|196.3|336
1617155700000|2021-03-31 01:55:00|197.89|196.39|197.72|196.22|197.9|196.4|197.67|196.17|263
1617156000000|2021-03-31 02:00:00|197.71|196.21|197.35|195.85|197.72|196.22|197.33|195.83|290
1617156300000|2021-03-31 02:05:00|197.34|195.84|196.55|195.05|197.35|195.85|196.55|195.05|375
1617156600000|2021-03-31 02:10:00|196.54|195.04|196.88|195.38|196.88|195.38|196.39|194.89|355
1617156900000|2021-03-31 02:15:00|196.87|195.37|196.89|195.39|197.02|195.52|196.75|195.25|262
1617157200000|2021-03-31 02:20:00|196.9|195.4|197.04|195.54|197.1|195.6|196.83|195.33|322
1617157500000|2021-03-31 02:25:00|197.05|195.55|196.89|195.39|197.07|195.57|196.79|195.29|349
1617157800000|2021-03-31 02:30:00|196.88|195.38|196.71|195.21|196.88|195.38|196.66|195.16|277
1617158100000|2021-03-31 02:35:00|196.7|195.2|197.04|195.54|197.04|195.54|196.65|195.15|300
1617158400000|2021-03-31 02:40:00|197.05|195.55|196.87|195.37|197.22|195.72|196.86|195.36|326
1617158700000|2021-03-31 02:45:00|196.86|195.36|197.25|195.75|197.26|195.76|196.86|195.36|308
1617159000000|2021-03-31 02:50:00|197.26|195.76|197.06|195.56|197.32|195.82|197.01|195.51|387
1617159300000|2021-03-31 02:55:00|197.07|195.57|196.75|195.25|197.07|195.57|196.6|195.1|295
1617159600000|2021-03-31 03:00:00|196.74|195.24|194.83|193.33|196.77|195.27|194.75|193.25|608
1617159900000|2021-03-31 03:05:00|194.85|193.35|195.11|193.61|195.11|193.61|194.77|193.27|426
1617160200000|2021-03-31 03:10:00|195.13|193.63|195.16|193.66|195.31|193.81|195.03|193.53|379
1617160500000|2021-03-31 03:15:00|195.15|193.65|195.27|193.77|195.3|193.8|194.75|193.25|445
1617160800000|2021-03-31 03:20:00|195.26|193.76|195.29|193.79|195.4|193.9|195.23|193.73|280
1617161100000|2021-03-31 03:25:00|195.3|193.8|194.73|193.23|195.35|193.85|194.72|193.22|254
1617161400000|2021-03-31 03:30:00|194.74|193.24|194.87|193.37|194.94|193.44|194.46|192.96|367
1617161700000|2021-03-31 03:35:00|194.86|193.36|194.79|193.29|195.01|193.51|194.57|193.07|333
1617162000000|2021-03-31 03:40:00|194.8|193.3|193.69|192.19|194.8|193.3|193.67|192.17|437
1617162300000|2021-03-31 03:45:00|193.67|192.17|194.07|192.57|194.21|192.71|192.9|191.4|700
1617162600000|2021-03-31 03:50:00|194.15|192.65|193.64|192.14|194.64|193.14|193.43|191.93|555
1617162900000|2021-03-31 03:55:00|193.63|192.13|194.43|192.93|194.45|192.95|193.3|191.8|427
1617163200000|2021-03-31 04:00:00|194.42|192.92|193.5|192|194.43|192.93|193.42|191.92|435
1617163500000|2021-03-31 04:05:00|193.51|192.01|193.69|192.19|193.76|192.26|193.31|191.81|350
1617163800000|2021-03-31 04:10:00|193.68|192.18|194.31|192.81|194.38|192.88|193.68|192.18|353
1617164100000|2021-03-31 04:15:00|194.32|192.82|193.86|192.36|194.32|192.82|193.85|192.35|202
1617164400000|2021-03-31 04:20:00|193.87|192.37|193.68|192.18|193.94|192.44|193.65|192.15|272
1617164700000|2021-03-31 04:25:00|193.69|192.19|193.77|192.27|193.8|192.3|193.58|192.08|162
1617165000000|2021-03-31 04:30:00|193.78|192.28|193.77|192.27|194.03|192.53|193.64|192.14|323
1617165300000|2021-03-31 04:35:00|193.76|192.26|193.87|192.37|194.03|192.53|193.73|192.23|304
1617165600000|2021-03-31 04:40:00|193.86|192.36|194.19|192.69|194.2|192.7|193.67|192.17|272
1617165900000|2021-03-31 04:45:00|194.18|192.68|194.44|192.94|194.45|192.95|193.99|192.49|246
1617166200000|2021-03-31 04:50:00|194.43|192.93|194.45|192.95|194.53|193.03|194.38|192.88|235
1617166500000|2021-03-31 04:55:00|194.46|192.96|194.14|192.64|194.46|192.96|193.96|192.46|272
1617166800000|2021-03-31 05:00:00|194.12|192.62|193.79|192.29|194.12|192.62|193.74|192.24|245
1617167100000|2021-03-31 05:05:00|193.78|192.28|193.7|192.2|193.78|192.28|193.55|192.05|214
1617167400000|2021-03-31 05:10:00|193.69|192.19|194.02|192.52|194.26|192.76|193.59|192.09|283
1617167700000|2021-03-31 05:15:00|194.03|192.53|193.76|192.26|194.03|192.53|193.75|192.25|195
1617168000000|2021-03-31 05:20:00|193.77|192.27|193.91|192.41|193.98|192.48|193.76|192.26|218
1617168300000|2021-03-31 05:25:00|193.88|192.38|194.11|192.61|194.12|192.62|193.88|192.38|242
1617168600000|2021-03-31 05:30:00|194.1|192.6|194.24|192.74|194.3|192.8|193.96|192.46|212
1617168900000|2021-03-31 05:35:00|194.23|192.73|194.24|192.74|194.3|192.8|194.18|192.68|171
1617169200000|2021-03-31 05:40:00|194.25|192.75|194.18|192.68|194.25|192.75|194.1|192.6|183
1617169500000|2021-03-31 05:45:00|194.19|192.69|194.44|192.94|194.47|192.97|194.17|192.67|184
1617169800000|2021-03-31 05:50:00|194.45|192.95|195.68|194.18|196.03|194.53|194.44|192.94|353
1617170100000|2021-03-31 05:55:00|195.66|194.16|195.54|194.04|195.87|194.37|195.44|193.94|268
1617170400000|2021-03-31 06:00:00|195.53|194.03|195.61|194.11|195.63|194.13|195.33|193.83|228
1617170700000|2021-03-31 06:05:00|195.62|194.12|195.52|194.02|195.72|194.22|195.52|194.02|211
1617171000000|2021-03-31 06:10:00|195.53|194.03|195.48|193.98|195.61|194.11|195.46|193.96|224
1617171300000|2021-03-31 06:15:00|195.47|193.97|197.36|195.86|197.55|196.05|195.45|193.95|357
1617171600000|2021-03-31 06:20:00|197.37|195.87|196.98|195.48|197.76|196.26|196.79|195.29|591
1617171900000|2021-03-31 06:25:00|196.99|195.49|198.31|196.81|198.38|196.88|196.98|195.48|632
1617172200000|2021-03-31 06:30:00|198.3|196.8|198.94|197.44|199.62|198.12|198.3|196.8|789
1617172500000|2021-03-31 06:35:00|198.91|197.41|198.21|196.71|199.11|197.61|198.17|196.67|529
1617172800000|2021-03-31 06:40:00|198.22|196.72|198.36|196.86|198.57|197.07|198.22|196.72|496
1617173100000|2021-03-31 06:45:00|198.34|196.84|197.92|196.42|198.34|196.84|197.85|196.35|449
1617173400000|2021-03-31 06:50:00|197.93|196.43|198.44|196.94|198.68|197.18|197.93|196.43|505
1617173700000|2021-03-31 06:55:00|198.45|196.95|198.17|196.67|198.45|196.95|197.93|196.43|479
1617174000000|2021-03-31 07:00:00|198.18|196.68|197.7|196.2|198.41|196.91|197.62|196.12|512
1617174300000|2021-03-31 07:05:00|197.69|196.19|197.46|195.96|197.83|196.33|197.43|195.93|308
1617174600000|2021-03-31 07:10:00|197.45|195.95|197.83|196.33|197.85|196.35|197.45|195.95|279
1617174900000|2021-03-31 07:15:00|197.82|196.32|197.35|195.85|197.83|196.33|197.35|195.85|246
1617175200000|2021-03-31 07:20:00|197.34|195.84|197.11|195.61|197.52|196.02|196.88|195.38|326
1617175500000|2021-03-31 07:25:00|197.1|195.6|197.28|195.78|197.34|195.84|197|195.5|297
1617175800000|2021-03-31 07:30:00|197.29|195.79|197.48|195.98|197.75|196.25|197.01|195.51|304
1617176100000|2021-03-31 07:35:00|197.47|195.97|197.47|195.97|197.59|196.09|197.43|195.93|237
1617176400000|2021-03-31 07:40:00|197.46|195.96|197.3|195.8|197.51|196.01|197.24|195.74|268
1617176700000|2021-03-31 07:45:00|197.31|195.81|196.84|195.34|197.31|195.81|196.83|195.33|311
1617177000000|2021-03-31 07:50:00|196.85|195.35|192.4|190.9|196.89|195.39|191.39|189.89|803
1617177300000|2021-03-31 07:55:00|192.44|190.94|193.12|191.62|193.66|192.16|192.03|190.53|846
1617177600000|2021-03-31 08:00:00|193.18|191.68|190.57|189.07|193.42|191.92|190.53|189.03|728
1617177900000|2021-03-31 08:05:00|190.54|189.04|190.64|189.14|190.67|189.17|187.87|186.37|736
1617178200000|2021-03-31 08:10:00|190.65|189.15|191.29|189.79|191.46|189.96|190.35|188.85|820
1617178500000|2021-03-31 08:15:00|191.28|189.78|191.44|189.94|192.01|190.51|190.95|189.45|752
1617178800000|2021-03-31 08:20:00|191.43|189.93|190.89|189.39|191.48|189.98|190.42|188.92|701
1617179100000|2021-03-31 08:25:00|190.88|189.38|191.02|189.52|191.39|189.89|190.64|189.14|565
1617179400000|2021-03-31 08:30:00|191.03|189.53|192.17|190.67|192.22|190.72|190.93|189.43|605
1617179700000|2021-03-31 08:35:00|192.16|190.66|190.69|189.19|192.21|190.71|190.57|189.07|604
1617180000000|2021-03-31 08:40:00|190.68|189.18|190.69|189.19|191.13|189.63|190.57|189.07|639
1617180300000|2021-03-31 08:45:00|190.72|189.22|190.8|189.3|191.01|189.51|190.65|189.15|465
1617180600000|2021-03-31 08:50:00|190.79|189.29|191.45|189.95|191.57|190.07|190.66|189.16|479
1617180900000|2021-03-31 08:55:00|191.46|189.96|191.6|190.1|191.69|190.19|191.12|189.62|444
1617181200000|2021-03-31 09:00:00|191.61|190.11|190.9|189.4|191.61|190.11|190.89|189.39|460
1617181500000|2021-03-31 09:05:00|190.89|189.39|191.56|190.06|191.72|190.22|190.72|189.22|519
1617181800000|2021-03-31 09:10:00|191.55|190.05|192.11|190.61|192.32|190.82|191.27|189.77|532
1617182100000|2021-03-31 09:15:00|192.12|190.62|191.82|190.32|192.12|190.62|191.5|190|491
1617182400000|2021-03-31 09:20:00|191.83|190.33|191.41|189.91|191.87|190.37|191.3|189.8|389
1617182700000|2021-03-31 09:25:00|191.4|189.9|191.22|189.72|191.47|189.97|191.1|189.6|415
1617183000000|2021-03-31 09:30:00|191.21|189.71|191.08|189.58|191.32|189.82|190.89|189.39|469
1617183300000|2021-03-31 09:35:00|191.06|189.56|191.16|189.66|191.19|189.69|190.88|189.38|381
1617183600000|2021-03-31 09:40:00|191.17|189.67|190.93|189.43|191.18|189.68|190.87|189.37|373
1617183900000|2021-03-31 09:45:00|190.92|189.42|191.05|189.55|191.24|189.74|190.92|189.42|318
1617184200000|2021-03-31 09:50:00|191.04|189.54|191.07|189.57|191.14|189.64|190.93|189.43|273
1617184500000|2021-03-31 09:55:00|191.08|189.58|191.23|189.73|191.37|189.87|190.41|188.91|443
1617184800000|2021-03-31 10:00:00|191.24|189.74|191.46|189.96|191.61|190.11|190.66|189.16|530
1617185100000|2021-03-31 10:05:00|191.47|189.97|191.63|190.13|191.69|190.19|191.46|189.96|336
1617185400000|2021-03-31 10:10:00|191.64|190.14|191.64|190.14|191.74|190.24|191.42|189.92|334
1617185700000|2021-03-31 10:15:00|191.63|190.13|190.61|189.11|191.64|190.14|190.61|189.11|466
1617186000000|2021-03-31 10:20:00|190.62|189.12|189.58|188.08|190.62|189.12|189.33|187.83|644
1617186300000|2021-03-31 10:25:00|189.59|188.09|189.65|188.15|190.07|188.57|189.42|187.92|604
1617186600000|2021-03-31 10:30:00|189.64|188.14|190.08|188.58|190.25|188.75|189.06|187.56|585
1617186900000|2021-03-31 10:35:00|190.07|188.57|190.26|188.76|190.7|189.2|189.85|188.35|458
1617187200000|2021-03-31 10:40:00|190.25|188.75|189.98|188.48|190.27|188.77|189.51|188.01|501
1617187500000|2021-03-31 10:45:00|189.99|188.49|189.6|188.1|190.45|188.95|189.6|188.1|452
1617187800000|2021-03-31 10:50:00|189.65|188.15|189.11|187.61|189.79|188.29|188.67|187.17|611
1617188100000|2021-03-31 10:55:00|189.12|187.62|189.69|188.19|189.94|188.44|188.93|187.43|593
1617188400000|2021-03-31 11:00:00|189.68|188.18|190.31|188.81|190.31|188.81|189.67|188.17|534
1617188700000|2021-03-31 11:05:00|190.32|188.82|190.45|188.95|190.48|188.98|190.17|188.67|468
1617189000000|2021-03-31 11:10:00|190.46|188.96|190.74|189.24|190.77|189.27|190.35|188.85|340
1617189300000|2021-03-31 11:15:00|190.75|189.25|191.07|189.57|191.1|189.6|190.47|188.97|318
1617189600000|2021-03-31 11:20:00|191.09|189.59|191.39|189.89|191.43|189.93|190.97|189.47|333
1617189900000|2021-03-31 11:25:00|191.38|189.88|191.43|189.93|191.47|189.97|191.22|189.72|196
1617190200000|2021-03-31 11:30:00|191.42|189.92|191.4|189.9|191.49|189.99|191.22|189.72|272
1617190500000|2021-03-31 11:35:00|191.41|189.91|191.69|190.19|191.71|190.21|191.38|189.88|306
1617190800000|2021-03-31 11:40:00|191.68|190.18|191.59|190.09|191.71|190.21|191.57|190.07|291
1617191100000|2021-03-31 11:45:00|191.58|190.08|191.76|190.26|191.98|190.48|191.43|189.93|367
1617191400000|2021-03-31 11:50:00|191.75|190.25|191.53|190.03|191.75|190.25|191.49|189.99|284
1617191700000|2021-03-31 11:55:00|191.52|190.02|191.37|189.87|191.54|190.04|191.27|189.77|238
1617192000000|2021-03-31 12:00:00|191.36|189.86|190.36|188.86|191.36|189.86|190.36|188.86|387
1617192300000|2021-03-31 12:05:00|190.37|188.87|190.6|189.1|191.04|189.54|190.36|188.86|419
1617192600000|2021-03-31 12:10:00|190.59|189.09|190.87|189.37|191.04|189.54|190.4|188.9|391
1617192900000|2021-03-31 12:15:00|190.88|189.38|192.13|190.63|192.36|190.86|190.79|189.29|500
1617193200000|2021-03-31 12:20:00|192.16|190.66|191.72|190.22|192.16|190.66|191.71|190.21|465
1617193500000|2021-03-31 12:25:00|191.73|190.23|191.86|190.36|191.91|190.41|191.32|189.82|383
1617193800000|2021-03-31 12:30:00|191.87|190.37|191.84|190.34|191.98|190.48|191.6|190.1|415
1617194100000|2021-03-31 12:35:00|191.83|190.33|191.88|190.38|191.89|190.39|191.61|190.11|403
1617194400000|2021-03-31 12:40:00|191.89|190.39|191.89|190.39|192|190.5|191.67|190.17|377
1617194700000|2021-03-31 12:45:00|191.9|190.4|191.6|190.1|191.97|190.47|191.54|190.04|306
1617195000000|2021-03-31 12:50:00|191.61|190.11|191.79|190.29|191.95|190.45|191.61|190.11|324
1617195300000|2021-03-31 12:55:00|191.8|190.3|191.98|190.48|192.1|190.6|191.78|190.28|344
1617195600000|2021-03-31 13:00:00|191.97|190.47|192.21|190.71|192.32|190.82|191.97|190.47|305
1617195900000|2021-03-31 13:05:00|192.22|190.72|192.4|190.9|192.43|190.93|192.16|190.66|325
1617196200000|2021-03-31 13:10:00|192.42|190.92|192.58|191.08|192.7|191.2|192.26|190.76|285
1617196500000|2021-03-31 13:15:00|192.59|191.09|193.06|191.56|193.06|191.56|192.55|191.05|315
1617196800000|2021-03-31 13:20:00|193.05|191.55|193.04|191.54|193.06|191.56|192.8|191.3|309
1617197100000|2021-03-31 13:25:00|193.05|191.55|193.61|192.11|193.87|192.37|193.02|191.52|291
1617197400000|2021-03-31 13:30:00|193.6|192.1|193.21|191.71|193.74|192.24|193.2|191.7|328
1617197700000|2021-03-31 13:35:00|193.22|191.72|194.22|192.72|194.22|192.72|193.22|191.72|320
1617198000000|2021-03-31 13:40:00|194.2|192.7|194.23|192.73|194.46|192.96|194.04|192.54|397
1617198300000|2021-03-31 13:45:00|194.22|192.72|193.85|192.35|194.5|193|193.82|192.32|460
1617198600000|2021-03-31 13:50:00|193.86|192.36|193.56|192.06|193.91|192.41|193.45|191.95|386
1617198900000|2021-03-31 13:55:00|193.57|192.07|193.76|192.26|193.78|192.28|193.18|191.68|437
1617199200000|2021-03-31 14:00:00|193.77|192.27|193.31|191.81|193.85|192.35|193.26|191.76|370
1617199500000|2021-03-31 14:05:00|193.32|191.82|193.31|191.81|193.5|192|193.18|191.68|350
1617199800000|2021-03-31 14:10:00|193.3|191.8|193.12|191.62|193.48|191.98|193.09|191.59|419
1617200100000|2021-03-31 14:15:00|193.13|191.63|193.26|191.76|193.29|191.79|193.12|191.62|294
1617200400000|2021-03-31 14:20:00|193.27|191.77|193.72|192.22|193.9|192.4|193.11|191.61|293
1617200700000|2021-03-31 14:25:00|193.71|192.21|194|192.5|194.29|192.79|193.71|192.21|408
1617201000000|2021-03-31 14:30:00|194.01|192.51|193.78|192.28|194.12|192.62|193.72|192.22|334
1617201300000|2021-03-31 14:35:00|193.77|192.27|193.79|192.29|194.28|192.78|193.75|192.25|398
1617201600000|2021-03-31 14:40:00|193.8|192.3|193.92|192.42|194.02|192.52|193.76|192.26|341
1617201900000|2021-03-31 14:45:00|193.91|192.41|193.6|192.1|194.07|192.57|193.48|191.98|395
1617202200000|2021-03-31 14:50:00|193.61|192.11|193.36|191.86|193.61|192.11|193.2|191.7|315
1617202500000|2021-03-31 14:55:00|193.37|191.87|193.23|191.73|193.41|191.91|193.18|191.68|325
1617202800000|2021-03-31 15:00:00|193.24|191.74|194.12|192.62|194.15|192.65|193.23|191.73|426
1617203100000|2021-03-31 15:05:00|194.13|192.63|194.55|193.05|194.56|193.06|193.88|192.38|491
1617203400000|2021-03-31 15:10:00|194.54|193.04|194.63|193.13|194.81|193.31|194.49|192.99|485
1617203700000|2021-03-31 15:15:00|194.64|193.14|195.23|193.73|195.39|193.89|194.63|193.13|551
1617204000000|2021-03-31 15:20:00|195.22|193.72|194.38|192.88|195.23|193.73|194.3|192.8|433
1617204300000|2021-03-31 15:25:00|194.39|192.89|194.25|192.75|194.45|192.95|194.05|192.55|408
1617204600000|2021-03-31 15:30:00|194.24|192.74|193.41|191.91|194.26|192.76|193.35|191.85|574
1617204900000|2021-03-31 15:35:00|193.42|191.92|193.98|192.48|193.98|192.48|193.42|191.92|427
1617205200000|2021-03-31 15:40:00|193.97|192.47|193.5|192|193.99|192.49|193.42|191.92|365
1617205500000|2021-03-31 15:45:00|193.48|191.98|193.75|192.25|194.16|192.66|193.48|191.98|456
1617205800000|2021-03-31 15:50:00|193.74|192.24|194|192.5|194.05|192.55|193.73|192.23|334
1617206100000|2021-03-31 15:55:00|194.01|192.51|194.05|192.55|194.29|192.79|193.92|192.42|413
1617206400000|2021-03-31 16:00:00|194.06|192.56|193.78|192.28|194.92|193.42|193.38|191.88|665
1617206700000|2021-03-31 16:05:00|193.76|192.26|194.06|192.56|194.19|192.69|192.97|191.47|552
1617207000000|2021-03-31 16:10:00|194.07|192.57|193.59|192.09|194.07|192.57|193.5|192|468
1617207300000|2021-03-31 16:15:00|193.6|192.1|193.39|191.89|193.78|192.28|193.37|191.87|394
1617207600000|2021-03-31 16:20:00|193.4|191.9|193.33|191.83|193.47|191.97|193.25|191.75|362
1617207900000|2021-03-31 16:25:00|193.34|191.84|193.81|192.31|193.81|192.31|193.29|191.79|349
1617208200000|2021-03-31 16:30:00|193.82|192.32|193.3|191.8|194.1|192.6|193.29|191.79|430
1617208500000|2021-03-31 16:35:00|193.29|191.79|193.58|192.08|193.67|192.17|193.27|191.77|354
1617208800000|2021-03-31 16:40:00|193.59|192.09|193.31|191.81|193.7|192.2|193.29|191.79|325
1617209100000|2021-03-31 16:45:00|193.32|191.82|193.01|191.51|193.35|191.85|192.82|191.32|344
1617209400000|2021-03-31 16:50:00|193.02|191.52|192.2|190.7|193.02|191.52|191.98|190.48|483
1617209700000|2021-03-31 16:55:00|192.19|190.69|192.78|191.28|192.8|191.3|192.18|190.68|436
1617210000000|2021-03-31 17:00:00|192.77|191.27|193.76|192.26|193.85|192.35|192.77|191.27|427
1617210300000|2021-03-31 17:05:00|193.75|192.25|193.26|191.76|193.76|192.26|193.14|191.64|412
1617210600000|2021-03-31 17:10:00|193.25|191.75|193.53|192.03|193.62|192.12|193.25|191.75|331
1617210900000|2021-03-31 17:15:00|193.52|192.02|193.08|191.58|193.61|192.11|193.01|191.51|350
1617211200000|2021-03-31 17:20:00|193.07|191.57|192.89|191.39|193.07|191.57|192.62|191.12|369
1617211500000|2021-03-31 17:25:00|192.9|191.4|192.41|190.91|192.91|191.41|192.27|190.77|394
1617211800000|2021-03-31 17:30:00|192.42|190.92|192.87|191.37|193|191.5|192.41|190.91|422
1617212100000|2021-03-31 17:35:00|192.86|191.36|193.05|191.55|193.1|191.6|192.83|191.33|369
1617212400000|2021-03-31 17:40:00|193.04|191.54|193.31|191.81|193.38|191.88|192.92|191.42|390
1617212700000|2021-03-31 17:45:00|193.3|191.8|193.06|191.56|193.34|191.84|192.95|191.45|324
1617213000000|2021-03-31 17:50:00|193.05|191.55|193.38|191.88|193.45|191.95|193|191.5|292
1617213300000|2021-03-31 17:55:00|193.39|191.89|193.41|191.91|193.52|192.02|193.25|191.75|350
1617213600000|2021-03-31 18:00:00|193.42|191.92|193.5|192|193.62|192.12|193.41|191.91|312
1617213900000|2021-03-31 18:05:00|193.51|192.01|193.19|191.69|193.71|192.21|193.14|191.64|380
1617214200000|2021-03-31 18:10:00|193.18|191.68|192.95|191.45|193.45|191.95|192.89|191.39|412
1617214500000|2021-03-31 18:15:00|192.93|191.43|193.17|191.67|193.37|191.87|192.92|191.42|238
1617214800000|2021-03-31 18:20:00|193.18|191.68|193.5|192|193.81|192.31|193.16|191.66|364
1617215100000|2021-03-31 18:25:00|193.49|191.99|193.91|192.41|194|192.5|193.49|191.99|389
1617215400000|2021-03-31 18:30:00|193.92|192.42|194.49|192.99|194.52|193.02|193.91|192.41|440
1617215700000|2021-03-31 18:35:00|194.48|192.98|194.1|192.6|194.56|193.06|194.09|192.59|428
1617216000000|2021-03-31 18:40:00|194.11|192.61|194.27|192.77|194.33|192.83|193.93|192.43|382
1617216300000|2021-03-31 18:45:00|194.28|192.78|194.81|193.31|194.86|193.36|194.27|192.77|424
1617216600000|2021-03-31 18:50:00|194.79|193.29|194.79|193.29|194.91|193.41|194.66|193.16|393
1617216900000|2021-03-31 18:55:00|194.78|193.28|194.78|193.28|194.86|193.36|194.67|193.17|317
1617217200000|2021-03-31 19:00:00|194.79|193.29|195.22|193.72|195.43|193.93|194.78|193.28|338
1617217500000|2021-03-31 19:05:00|195.21|193.71|195.55|194.05|195.55|194.05|195.19|193.69|323
1617217800000|2021-03-31 19:10:00|195.57|194.07|195.77|194.27|195.86|194.36|195.57|194.07|411
1617218100000|2021-03-31 19:15:00|195.8|194.3|195.69|194.19|195.94|194.44|195.69|194.19|348
1617218400000|2021-03-31 19:20:00|195.68|194.18|195.88|194.38|195.88|194.38|195.39|193.89|360
1617218700000|2021-03-31 19:25:00|195.89|194.39|195.61|194.11|195.93|194.43|195.51|194.01|342
1617219000000|2021-03-31 19:30:00|195.62|194.12|195.58|194.08|196|194.5|195.52|194.02|313
1617219300000|2021-03-31 19:35:00|195.57|194.07|194.19|192.69|195.58|194.08|193.27|191.77|708
1617219600000|2021-03-31 19:40:00|194.2|192.7|195.45|193.95|195.91|194.41|194.2|192.7|614
1617219900000|2021-03-31 19:45:00|195.44|193.94|195.68|194.18|195.95|194.45|195.19|193.69|511
1617220200000|2021-03-31 19:50:00|195.67|194.17|194.82|193.32|195.68|194.18|194.82|193.32|441
1617220500000|2021-03-31 19:55:00|194.83|193.33|193.86|192.36|194.92|193.42|193.71|192.21|573
1617220800000|2021-03-31 20:00:00|193.84|192.34|194.19|192.69|194.32|192.82|193.5|192|700
1617221100000|2021-03-31 20:05:00|194.2|192.7|194.77|193.27|194.98|193.48|194.19|192.69|447
1617221400000|2021-03-31 20:10:00|194.75|193.25|194.1|192.6|194.83|193.33|194.07|192.57|460
1617221700000|2021-03-31 20:15:00|194.11|192.61|194.63|193.13|194.74|193.24|194.11|192.61|432
1617222000000|2021-03-31 20:20:00|194.62|193.12|194.68|193.18|194.92|193.42|194.41|192.91|473
1617222300000|2021-03-31 20:25:00|194.69|193.19|195.56|194.06|195.56|194.06|194.68|193.18|468
1617222600000|2021-03-31 20:30:00|195.57|194.07|196.3|194.8|196.3|194.8|195.47|193.97|469
1617222900000|2021-03-31 20:35:00|196.31|194.81|196.65|195.15|196.69|195.19|196.28|194.78|375
1617223200000|2021-03-31 20:40:00|196.66|195.16|196.5|195|197.12|195.62|196.41|194.91|520
1617223500000|2021-03-31 20:45:00|196.49|194.99|196.58|195.08|196.78|195.28|196.41|194.91|385
1617223800000|2021-03-31 20:50:00|196.57|195.07|196.65|195.15|196.85|195.35|196.57|195.07|326
1617224100000|2021-03-31 20:55:00|196.64|195.14|196.44|194.94|196.65|195.15|196.23|194.73|352
1617224400000|2021-03-31 21:00:00|196.43|194.93|196.67|195.17|196.72|195.22|196.36|194.86|259
1617224700000|2021-03-31 21:05:00|196.68|195.18|196.71|195.21|196.91|195.41|196.64|195.14|204
1617225000000|2021-03-31 21:10:00|196.7|195.2|196.73|195.23|197.15|195.65|196.7|195.2|227
1617225300000|2021-03-31 21:15:00|196.71|195.21|197.12|195.62|197.14|195.64|196.69|195.19|234
1617225600000|2021-03-31 21:20:00|197.11|195.61|197.22|195.72|197.23|195.73|196.83|195.33|258
1617225900000|2021-03-31 21:25:00|197.23|195.73|197.15|195.65|197.37|195.87|197.15|195.65|195
1617226200000|2021-03-31 21:30:00|197.16|195.66|197.64|196.14|197.7|196.2|197.15|195.65|235
1617226500000|2021-03-31 21:35:00|197.63|196.13|197.03|195.53|197.64|196.14|196.8|195.3|398
1617226800000|2021-03-31 21:40:00|197.04|195.54|196.16|194.66|197.09|195.59|196.16|194.66|387
1617227100000|2021-03-31 21:45:00|196.17|194.67|196.07|194.57|196.31|194.81|195.89|194.39|261
1617227400000|2021-03-31 21:50:00|196.06|194.56|195.93|194.43|196.22|194.72|195.53|194.03|425
1617227700000|2021-03-31 21:55:00|195.94|194.44|196.16|194.66|196.36|194.86|195.94|194.44|203
1617228000000|2021-03-31 22:00:00|196.17|194.67|197.43|195.93|197.65|196.15|196.17|194.67|505
1617228300000|2021-03-31 22:05:00|197.42|195.92|196.57|195.07|197.42|195.92|196.54|195.04|378
1617228600000|2021-03-31 22:10:00|196.58|195.08|196.22|194.72|196.62|195.12|196.15|194.65|419
1617228900000|2021-03-31 22:15:00|196.23|194.73|196.29|194.79|196.89|195.39|195.9|194.4|417
1617229200000|2021-03-31 22:20:00|196.28|194.78|196.63|195.13|197.04|195.54|196.28|194.78|327
1617229500000|2021-03-31 22:25:00|196.62|195.12|196.56|195.06|196.96|195.46|196.54|195.04|385
1617229800000|2021-03-31 22:30:00|196.55|195.05|196.58|195.08|197.1|195.6|196.46|194.96|464
1617230100000|2021-03-31 22:35:00|196.57|195.07|196.16|194.66|196.82|195.32|196.15|194.65|396
1617230400000|2021-03-31 22:40:00|196.17|194.67|195.89|194.39|196.35|194.85|195.89|194.39|415
1617230700000|2021-03-31 22:45:00|195.88|194.38|196.23|194.73|196.26|194.76|195.86|194.36|379
1617231000000|2021-03-31 22:50:00|196.22|194.72|196.28|194.78|196.32|194.82|196.15|194.65|273
1617231300000|2021-03-31 22:55:00|196.29|194.79|195.49|193.99|196.3|194.8|195.48|193.98|355
1617231600000|2021-03-31 23:00:00|195.5|194|196.37|194.87|196.54|195.04|195.41|193.91|437
1617231900000|2021-03-31 23:05:00|196.32|194.82|196.3|194.8|196.43|194.93|196|194.5|468
1617232200000|2021-03-31 23:10:00|196.31|194.81|197.39|195.89|197.41|195.91|196.3|194.8|578
1617232500000|2021-03-31 23:15:00|197.4|195.9|197.67|196.17|197.81|196.31|197.25|195.75|482
1617232800000|2021-03-31 23:20:00|197.66|196.16|197.54|196.04|197.76|196.26|197.42|195.92|361
1617233100000|2021-03-31 23:25:00|197.53|196.03|198.19|196.69|198.19|196.69|197.48|195.98|444
1617233400000|2021-03-31 23:30:00|198.2|196.7|197.96|196.46|198.39|196.89|197.85|196.35|426
1617233700000|2021-03-31 23:35:00|197.99|196.49|197.64|196.14|198.18|196.68|197.63|196.13|373
1617234000000|2021-03-31 23:40:00|197.63|196.13|197.73|196.23|197.77|196.27|197.44|195.94|276
1617234300000|2021-03-31 23:45:00|197.72|196.22|197.92|196.42|198.01|196.51|197.72|196.22|261
1617234600000|2021-03-31 23:50:00|197.91|196.41|197.45|195.95|197.91|196.41|197.22|195.72|323
1617234900000|2021-03-31 23:55:00|197.46|195.96|197.53|196.03|197.59|196.09|197.28|195.78|285
1617235200000|2021-04-01 00:00:00|197.54|196.04|198.92|197.42|198.96|197.46|197.53|196.03|496
1617235500000|2021-04-01 00:05:00|198.93|197.43|199.47|197.97|199.65|198.15|198.79|197.29|413
1617235800000|2021-04-01 00:10:00|199.48|197.98|199.14|197.64|200.17|198.67|199.14|197.64|511
1617236100000|2021-04-01 00:15:00|199.15|197.65|198.64|197.14|199.24|197.74|198.61|197.11|402
1617236400000|2021-04-01 00:20:00|198.65|197.15|199.14|197.64|199.16|197.66|198.51|197.01|355
1617236700000|2021-04-01 00:25:00|199.13|197.63|199.45|197.95|199.46|197.96|199.09|197.59|348
1617237000000|2021-04-01 00:30:00|199.46|197.96|201.22|199.72|201.42|199.92|199.45|197.95|473
1617237300000|2021-04-01 00:35:00|201.2|199.7|200.81|199.31|201.4|199.9|200.47|198.97|598
1617237600000|2021-04-01 00:40:00|200.86|199.36|200.45|198.95|200.91|199.41|200.11|198.61|480
1617237900000|2021-04-01 00:45:00|200.46|198.96|200.46|198.96|200.51|199.01|200.12|198.62|434
1617238200000|2021-04-01 00:50:00|200.44|198.94|199.96|198.46|200.44|198.94|199.93|198.43|436
1617238500000|2021-04-01 00:55:00|199.94|198.44|200.22|198.72|200.39|198.89|199.47|197.97|494
1617238800000|2021-04-01 01:00:00|200.21|198.71|200.03|198.53|200.77|199.27|200.02|198.52|438
1617239100000|2021-04-01 01:05:00|200.02|198.52|199.84|198.34|200.03|198.53|199.76|198.26|327
1617239400000|2021-04-01 01:10:00|199.85|198.35|199.87|198.37|200.2|198.7|199.84|198.34|293
1617239700000|2021-04-01 01:15:00|199.88|198.38|200.38|198.88|200.62|199.12|199.85|198.35|295
1617240000000|2021-04-01 01:20:00|200.36|198.86|199.94|198.44|200.38|198.88|199.92|198.42|338
1617240300000|2021-04-01 01:25:00|199.93|198.43|199.35|197.85|199.93|198.43|199.14|197.64|387
1617240600000|2021-04-01 01:30:00|199.39|197.89|199.58|198.08|199.65|198.15|199.39|197.89|201
1617240900000|2021-04-01 01:35:00|199.59|198.09|199.39|197.89|199.65|198.15|199.33|197.83|275
1617241200000|2021-04-01 01:40:00|199.38|197.88|199.12|197.62|199.4|197.9|199.04|197.54|331
1617241500000|2021-04-01 01:45:00|199.13|197.63|199.53|198.03|199.55|198.05|199.06|197.56|265
1617241800000|2021-04-01 01:50:00|199.54|198.04|199.68|198.18|199.7|198.2|199.53|198.03|236
1617242100000|2021-04-01 01:55:00|199.71|198.21|199.72|198.22|199.85|198.35|199.56|198.06|253
1617242400000|2021-04-01 02:00:00|199.71|198.21|199.68|198.18|200.05|198.55|199.57|198.07|253
1617242700000|2021-04-01 02:05:00|199.7|198.2|199.38|197.88|199.74|198.24|199.24|197.74|234
1617243000000|2021-04-01 02:10:00|199.39|197.89|199.11|197.61|199.49|197.99|199.09|197.59|259
1617243300000|2021-04-01 02:15:00|199.12|197.62|199.24|197.74|199.46|197.96|198.99|197.49|329
1617243600000|2021-04-01 02:20:00|199.25|197.75|198.93|197.43|199.32|197.82|198.89|197.39|303
1617243900000|2021-04-01 02:25:00|198.92|197.42|198.69|197.19|198.92|197.42|198.49|196.99|373
1617244200000|2021-04-01 02:30:00|198.72|197.22|199.11|197.61|199.15|197.65|198.69|197.19|232
1617244500000|2021-04-01 02:35:00|199.12|197.62|199.16|197.66|199.48|197.98|199.05|197.55|313
1617244800000|2021-04-01 02:40:00|199.15|197.65|199.06|197.56|199.19|197.69|198.71|197.21|257
1617245100000|2021-04-01 02:45:00|199.07|197.57|199.02|197.52|199.37|197.87|199|197.5|223
1617245400000|2021-04-01 02:50:00|199.01|197.51|199.23|197.73|199.28|197.78|198.97|197.47|178
1617245700000|2021-04-01 02:55:00|199.24|197.74|199.12|197.62|199.29|197.79|199.1|197.6|132
1617246000000|2021-04-01 03:00:00|199.11|197.61|198.85|197.35|199.12|197.62|198.49|196.99|307
1617246300000|2021-04-01 03:05:00|198.86|197.36|198.78|197.28|198.86|197.36|198.66|197.16|183
1617246600000|2021-04-01 03:10:00|198.79|197.29|198.8|197.3|198.89|197.39|198.71|197.21|139
1617246900000|2021-04-01 03:15:00|198.79|197.29|198.84|197.34|199.26|197.76|198.72|197.22|227
1617247200000|2021-04-01 03:20:00|198.85|197.35|198.58|197.08|199.01|197.51|198.43|196.93|223
1617247500000|2021-04-01 03:25:00|198.59|197.09|198.41|196.91|198.62|197.12|198.34|196.84|279
1617247800000|2021-04-01 03:30:00|198.42|196.92|198.78|197.28|198.78|197.28|198.4|196.9|235
1617248100000|2021-04-01 03:35:00|198.79|197.29|198.5|197|198.81|197.31|198.39|196.89|211
1617248400000|2021-04-01 03:40:00|198.53|197.03|198.3|196.8|198.57|197.07|198.15|196.65|265
1617248700000|2021-04-01 03:45:00|198.26|196.76|197.82|196.32|198.27|196.77|197.71|196.21|316
1617249000000|2021-04-01 03:50:00|197.84|196.34|197.91|196.41|197.99|196.49|197.54|196.04|317
1617249300000|2021-04-01 03:55:00|197.93|196.43|198.19|196.69|198.2|196.7|197.78|196.28|307
1617249600000|2021-04-01 04:00:00|198.21|196.71|197.99|196.49|198.35|196.85|197.78|196.28|382
1617249900000|2021-04-01 04:05:00|197.98|196.48|198|196.5|198.17|196.67|197.83|196.33|305
1617250200000|2021-04-01 04:10:00|198.02|196.52|197.95|196.45|198.12|196.62|197.8|196.3|270
1617250500000|2021-04-01 04:15:00|197.94|196.44|198.09|196.59|198.11|196.61|197.91|196.41|217
1617250800000|2021-04-01 04:20:00|198.08|196.58|198.04|196.54|198.13|196.63|197.97|196.47|233
1617251100000|2021-04-01 04:25:00|198.05|196.55|197.89|196.39|198.08|196.58|197.84|196.34|304
1617251400000|2021-04-01 04:30:00|197.88|196.38|198.33|196.83|198.46|196.96|197.83|196.33|322
1617251700000|2021-04-01 04:35:00|198.32|196.82|198.14|196.64|198.41|196.91|198.1|196.6|211
1617252000000|2021-04-01 04:40:00|198.13|196.63|197.99|196.49|198.16|196.66|197.94|196.44|230
1617252300000|2021-04-01 04:45:00|197.98|196.48|197.88|196.38|198.05|196.55|197.83|196.33|257
1617252600000|2021-04-01 04:50:00|197.87|196.37|196.32|194.82|197.87|196.37|195.91|194.41|717
1617252900000|2021-04-01 04:55:00|196.36|194.86|197.03|195.53|197.1|195.6|196.36|194.86|423
1617253200000|2021-04-01 05:00:00|197.04|195.54|196.7|195.2|197.29|195.79|196.56|195.06|385
1617253500000|2021-04-01 05:05:00|196.71|195.21|196.71|195.21|196.98|195.48|196.6|195.1|340
1617253800000|2021-04-01 05:10:00|196.7|195.2|196.38|194.88|196.91|195.41|196.31|194.81|324
1617254100000|2021-04-01 05:15:00|196.39|194.89|196.12|194.62|196.66|195.16|196.11|194.61|320
1617254400000|2021-04-01 05:20:00|196.13|194.63|196.38|194.88|196.43|194.93|195.95|194.45|369
1617254700000|2021-04-01 05:25:00|196.39|194.89|197.16|195.66|197.18|195.68|196.37|194.87|318
1617255000000|2021-04-01 05:30:00|197.15|195.65|197.14|195.64|197.38|195.88|196.95|195.45|339
1617255300000|2021-04-01 05:35:00|197.15|195.65|196.91|195.41|197.24|195.74|196.89|195.39|320
1617255600000|2021-04-01 05:40:00|196.92|195.42|196.66|195.16|196.93|195.43|196.45|194.95|353
1617255900000|2021-04-01 05:45:00|196.67|195.17|196.59|195.09|197.01|195.51|196.41|194.91|348
1617256200000|2021-04-01 05:50:00|196.58|195.08|196.73|195.23|196.74|195.24|196.26|194.76|283
1617256500000|2021-04-01 05:55:00|196.75|195.25|196.7|195.2|196.95|195.45|196.48|194.98|311
1617256800000|2021-04-01 06:00:00|196.69|195.19|197.11|195.61|197.11|195.61|196.62|195.12|215
1617257100000|2021-04-01 06:05:00|197.1|195.6|197.2|195.7|197.21|195.71|197|195.5|222
1617257400000|2021-04-01 06:10:00|197.19|195.69|197.52|196.02|197.53|196.03|197.18|195.68|180
1617257700000|2021-04-01 06:15:00|197.53|196.03|197.67|196.17|197.81|196.31|197.46|195.96|189
1617258000000|2021-04-01 06:20:00|197.66|196.16|197.64|196.14|197.94|196.44|197.59|196.09|252
1617258300000|2021-04-01 06:25:00|197.65|196.15|197.65|196.15|197.66|196.16|197.49|195.99|164
1617258600000|2021-04-01 06:30:00|197.66|196.16|197.86|196.36|198.06|196.56|197.66|196.16|231
1617258900000|2021-04-01 06:35:00|197.85|196.35|197.68|196.18|197.86|196.36|197.61|196.11|218
1617259200000|2021-04-01 06:40:00|197.66|196.16|197.55|196.05|197.69|196.19|197.46|195.96|230
1617259500000|2021-04-01 06:45:00|197.54|196.04|197.79|196.29|197.88|196.38|197.54|196.04|241
1617259800000|2021-04-01 06:50:00|197.77|196.27|197.51|196.01|197.77|196.27|197.5|196|271
1617260100000|2021-04-01 06:55:00|197.52|196.02|196.52|195.02|197.52|196.02|196.3|194.8|409
1617260400000|2021-04-01 07:00:00|196.51|195.01|195.49|193.99|196.51|195.01|195.18|193.68|471
1617260700000|2021-04-01 07:05:00|195.5|194|196.44|194.94|196.45|194.95|195.47|193.97|484
1617261000000|2021-04-01 07:10:00|196.45|194.95|196.83|195.33|196.99|195.49|196.25|194.75|354
1617261300000|2021-04-01 07:15:00|196.84|195.34|197.58|196.08|197.65|196.15|196.83|195.33|324
1617261600000|2021-04-01 07:20:00|197.61|196.11|197.77|196.27|198.14|196.64|197.59|196.09|385
1617261900000|2021-04-01 07:25:00|197.75|196.25|198.24|196.74|198.32|196.82|197.66|196.16|346
1617262200000|2021-04-01 07:30:00|198.25|196.75|198.19|196.69|198.43|196.93|198.05|196.55|333
1617262500000|2021-04-01 07:35:00|198.2|196.7|198.22|196.72|198.46|196.96|198.19|196.69|322
1617262800000|2021-04-01 07:40:00|198.21|196.71|198.03|196.53|198.31|196.81|197.94|196.44|335
1617263100000|2021-04-01 07:45:00|198.06|196.56|197.7|196.2|198.06|196.56|197.49|195.99|401
1617263400000|2021-04-01 07:50:00|197.68|196.18|198.41|196.91|198.41|196.91|197.46|195.96|308
1617263700000|2021-04-01 07:55:00|198.39|196.89|198.05|196.55|198.54|197.04|198.01|196.51|310
1617264000000|2021-04-01 08:00:00|198.07|196.57|198.02|196.52|198.91|197.41|198.02|196.52|513
1617264300000|2021-04-01 08:05:00|198.01|196.51|197.73|196.23|198.24|196.74|197.73|196.23|426
1617264600000|2021-04-01 08:10:00|197.7|196.2|198.13|196.63|198.31|196.81|197.7|196.2|301
1617264900000|2021-04-01 08:15:00|198.12|196.62|199.13|197.63|199.14|197.64|197.99|196.49|332
1617265200000|2021-04-01 08:20:00|199.14|197.64|199.7|198.2|199.71|198.21|199.14|197.64|393
1617265500000|2021-04-01 08:25:00|199.71|198.21|200.01|198.51|200.12|198.62|199.7|198.2|432
1617265800000|2021-04-01 08:30:00|200.02|198.52|199.82|198.32|200.1|198.6|199.65|198.15|410
1617266100000|2021-04-01 08:35:00|199.81|198.31|199.78|198.28|199.87|198.37|199.32|197.82|369
1617266400000|2021-04-01 08:40:00|199.79|198.29|199.72|198.22|200.03|198.53|199.66|198.16|418
1617266700000|2021-04-01 08:45:00|199.73|198.23|199.76|198.26|199.86|198.36|199.52|198.02|323
1617267000000|2021-04-01 08:50:00|199.75|198.25|197.79|196.29|199.76|198.26|196.82|195.32|676
1617267300000|2021-04-01 08:55:00|197.8|196.3|198.51|197.01|198.86|197.36|197.47|195.97|665
1617267600000|2021-04-01 09:00:00|198.5|197|198.94|197.44|199.28|197.78|198.49|196.99|559
1617267900000|2021-04-01 09:05:00|198.95|197.45|199.2|197.7|199.21|197.71|198.52|197.02|446
1617268200000|2021-04-01 09:10:00|199.21|197.71|199.58|198.08|199.89|198.39|199|197.5|523
1617268500000|2021-04-01 09:15:00|199.57|198.07|199.11|197.61|199.62|198.12|198.99|197.49|493
1617268800000|2021-04-01 09:20:00|199.09|197.59|198.65|197.15|199.23|197.73|198.65|197.15|381
1617269100000|2021-04-01 09:25:00|198.63|197.13|198.71|197.21|198.92|197.42|198.4|196.9|311
1617269400000|2021-04-01 09:30:00|198.7|197.2|198.64|197.14|198.71|197.21|198.26|196.76|430
1617269700000|2021-04-01 09:35:00|198.63|197.13|198.35|196.85|198.63|197.13|198|196.5|423
1617270000000|2021-04-01 09:40:00|198.34|196.84|198.24|196.74|198.46|196.96|198.18|196.68|239
1617270300000|2021-04-01 09:45:00|198.23|196.73|198|196.5|198.44|196.94|197.82|196.32|353
1617270600000|2021-04-01 09:50:00|197.99|196.49|197.62|196.12|198.12|196.62|197.62|196.12|368
1617270900000|2021-04-01 09:55:00|197.6|196.1|197.74|196.24|197.88|196.38|197.41|195.91|401
1617271200000|2021-04-01 10:00:00|197.71|196.21|198.07|196.57|198.16|196.66|197.54|196.04|309
1617271500000|2021-04-01 10:05:00|198.06|196.56|198.34|196.84|198.51|197.01|198|196.5|326
1617271800000|2021-04-01 10:10:00|198.33|196.83|197.52|196.02|198.34|196.84|197.44|195.94|333
1617272100000|2021-04-01 10:15:00|197.54|196.04|197.14|195.64|197.64|196.14|197.07|195.57|361
1617272400000|2021-04-01 10:20:00|197.15|195.65|197.24|195.74|197.48|195.98|196.99|195.49|319
1617272700000|2021-04-01 10:25:00|197.23|195.73|196.87|195.37|197.25|195.75|196.84|195.34|331
1617273000000|2021-04-01 10:30:00|196.85|195.35|196.79|195.29|197|195.5|196.76|195.26|311
1617273300000|2021-04-01 10:35:00|196.78|195.28|196.06|194.56|196.79|195.29|196.06|194.56|438
1617273600000|2021-04-01 10:40:00|196.07|194.57|197.06|195.56|197.31|195.81|195.94|194.44|461
1617273900000|2021-04-01 10:45:00|197.05|195.55|196.5|195|197.18|195.68|196.39|194.89|453
1617274200000|2021-04-01 10:50:00|196.49|194.99|196.39|194.89|196.53|195.03|196.26|194.76|441
1617274500000|2021-04-01 10:55:00|196.38|194.88|196.46|194.96|196.81|195.31|196.32|194.82|341
1617274800000|2021-04-01 11:00:00|196.45|194.95|196.2|194.7|196.49|194.99|196.06|194.56|412
1617275100000|2021-04-01 11:05:00|196.21|194.71|195.94|194.44|196.21|194.71|195.51|194.01|610
1617275400000|2021-04-01 11:10:00|195.95|194.45|196.24|194.74|196.48|194.98|195.95|194.45|386
1617275700000|2021-04-01 11:15:00|196.21|194.71|195.59|194.09|196.22|194.72|195.56|194.06|508
1617276000000|2021-04-01 11:20:00|195.6|194.1|195.37|193.87|195.62|194.12|195.03|193.53|505
1617276300000|2021-04-01 11:25:00|195.38|193.88|195.93|194.43|196.06|194.56|195.32|193.82|373
1617276600000|2021-04-01 11:30:00|195.94|194.44|196.59|195.09|196.59|195.09|195.76|194.26|436
1617276900000|2021-04-01 11:35:00|196.58|195.08|196.32|194.82|196.7|195.2|196.3|194.8|318
1617277200000|2021-04-01 11:40:00|196.33|194.83|196.82|195.32|196.83|195.33|196.32|194.82|333
1617277500000|2021-04-01 11:45:00|196.81|195.31|196.75|195.25|196.87|195.37|196.62|195.12|452
1617277800000|2021-04-01 11:50:00|196.76|195.26|196.65|195.15|196.86|195.36|196.6|195.1|316
1617278100000|2021-04-01 11:55:00|196.64|195.14|196.88|195.38|197.11|195.61|196.62|195.12|280
1617278400000|2021-04-01 12:00:00|196.89|195.39|196.83|195.33|197.04|195.54|195.92|194.42|549
1617278700000|2021-04-01 12:05:00|196.79|195.29|196.9|195.4|197.14|195.64|196.72|195.22|369
1617279000000|2021-04-01 12:10:00|196.91|195.41|196.56|195.06|196.94|195.44|196.52|195.02|351
1617279300000|2021-04-01 12:15:00|196.58|195.08|196.7|195.2|196.74|195.24|196.26|194.76|328
1617279600000|2021-04-01 12:20:00|196.69|195.19|196.69|195.19|196.71|195.21|196.46|194.96|284
1617279900000|2021-04-01 12:25:00|196.7|195.2|196.65|195.15|196.71|195.21|196.44|194.94|211
1617280200000|2021-04-01 12:30:00|196.61|195.11|196.48|194.98|196.63|195.13|196.3|194.8|241
1617280500000|2021-04-01 12:35:00|196.49|194.99|196.13|194.63|196.49|194.99|196.13|194.63|283
1617280800000|2021-04-01 12:40:00|196.12|194.62|195.74|194.24|196.15|194.65|195.74|194.24|322
1617281100000|2021-04-01 12:45:00|195.75|194.25|196.58|195.08|196.69|195.19|195.75|194.25|287
1617281400000|2021-04-01 12:50:00|196.59|195.09|196.5|195|197.02|195.52|196.35|194.85|382
1617281700000|2021-04-01 12:55:00|196.49|194.99|196.57|195.07|196.67|195.17|196.16|194.66|341
1617282000000|2021-04-01 13:00:00|196.58|195.08|196.99|195.49|197.04|195.54|196.5|195|326
1617282300000|2021-04-01 13:05:00|197|195.5|197.52|196.02|197.71|196.21|196.91|195.41|444
1617282600000|2021-04-01 13:10:00|197.53|196.03|197.19|195.69|197.69|196.19|197.19|195.69|352
1617282900000|2021-04-01 13:15:00|197.18|195.68|196.8|195.3|197.3|195.8|196.76|195.26|405
1617283200000|2021-04-01 13:20:00|196.81|195.31|196.92|195.42|197.15|195.65|196.79|195.29|319
1617283500000|2021-04-01 13:25:00|196.91|195.41|196.9|195.4|197.08|195.58|196.86|195.36|278
1617283800000|2021-04-01 13:30:00|196.91|195.41|197.79|196.29|197.98|196.48|196.91|195.41|385
1617284100000|2021-04-01 13:35:00|197.78|196.28|197.69|196.19|198|196.5|197.67|196.17|348
1617284400000|2021-04-01 13:40:00|197.7|196.2|197.55|196.05|197.71|196.21|197.48|195.98|222
1617284700000|2021-04-01 13:45:00|197.56|196.06|197.64|196.14|197.79|196.29|197.56|196.06|237
1617285000000|2021-04-01 13:50:00|197.65|196.15|197.88|196.38|197.95|196.45|197.64|196.14|204
1617285300000|2021-04-01 13:55:00|197.87|196.37|197.16|195.66|197.87|196.37|197.04|195.54|408
1617285600000|2021-04-01 14:00:00|197.17|195.67|196.7|195.2|197.17|195.67|196.54|195.04|357
1617285900000|2021-04-01 14:05:00|196.69|195.19|196.06|194.56|196.94|195.44|196.06|194.56|505
1617286200000|2021-04-01 14:10:00|196.07|194.57|196.14|194.64|196.47|194.97|196.07|194.57|464
1617286500000|2021-04-01 14:15:00|196.17|194.67|196.44|194.94|196.63|195.13|196.17|194.67|357
1617286800000|2021-04-01 14:20:00|196.43|194.93|196.85|195.35|197.01|195.51|196.41|194.91|280
1617287100000|2021-04-01 14:25:00|196.86|195.36|197.06|195.56|197.31|195.81|196.86|195.36|308
1617287400000|2021-04-01 14:30:00|197.07|195.57|197.7|196.2|197.72|196.22|196.92|195.42|402
1617287700000|2021-04-01 14:35:00|197.69|196.19|198.52|197.02|198.62|197.12|197.61|196.11|437
1617288000000|2021-04-01 14:40:00|198.53|197.03|199.69|198.19|199.85|198.35|198.37|196.87|542
1617288300000|2021-04-01 14:45:00|199.7|198.2|199.6|198.1|199.97|198.47|199.36|197.86|466
1617288600000|2021-04-01 14:50:00|199.62|198.12|201.39|199.89|201.62|200.12|199.61|198.11|691
1617288900000|2021-04-01 14:55:00|201.38|199.88|202.53|201.03|202.53|201.03|201.05|199.55|691
1617289200000|2021-04-01 15:00:00|202.52|201.02|201.77|200.27|202.81|201.31|201.48|199.98|670
1617289500000|2021-04-01 15:05:00|201.76|200.26|201.77|200.27|202.09|200.59|201.53|200.03|543
1617289800000|2021-04-01 15:10:00|201.78|200.28|203.59|202.09|203.92|202.42|201.6|200.1|594
1617290100000|2021-04-01 15:15:00|203.58|202.08|204.59|203.09|205.11|203.61|203.26|201.76|692
1617290400000|2021-04-01 15:20:00|204.56|203.06|205.33|203.83|205.33|203.83|204.2|202.7|629
1617290700000|2021-04-01 15:25:00|205.32|203.82|204.65|203.15|205.34|203.84|204.12|202.62|576
1617291000000|2021-04-01 15:30:00|204.64|203.14|205.31|203.81|205.41|203.91|204.63|203.13|464
1617291300000|2021-04-01 15:35:00|205.33|203.83|204.2|202.7|205.36|203.86|204.2|202.7|479
1617291600000|2021-04-01 15:40:00|204.19|202.69|203.94|202.44|204.69|203.19|203.66|202.16|450
1617291900000|2021-04-01 15:45:00|203.93|202.43|203.8|202.3|204.03|202.53|203.41|201.91|419
1617292200000|2021-04-01 15:50:00|203.79|202.29|204.16|202.66|204.42|202.92|203.75|202.25|339
1617292500000|2021-04-01 15:55:00|204.15|202.65|204.68|203.18|204.68|203.18|203.86|202.36|436
1617292800000|2021-04-01 16:00:00|204.63|203.13|203.96|202.46|205.68|204.18|203.95|202.45|734
1617293100000|2021-04-01 16:05:00|203.95|202.45|204.46|202.96|204.49|202.99|202.59|201.09|702
1617293400000|2021-04-01 16:10:00|204.48|202.98|204.49|202.99|205.07|203.57|204.13|202.63|692
1617293700000|2021-04-01 16:15:00|204.48|202.98|204.73|203.23|205.18|203.68|204.27|202.77|650
1617294000000|2021-04-01 16:20:00|204.72|203.22|202.85|201.35|204.8|203.3|202.77|201.27|677
1617294300000|2021-04-01 16:25:00|202.84|201.34|203.69|202.19|203.73|202.23|202.84|201.34|486
1617294600000|2021-04-01 16:30:00|203.68|202.18|203.66|202.16|203.75|202.25|203.33|201.83|261
1617294900000|2021-04-01 16:35:00|203.64|202.14|202.83|201.33|203.83|202.33|202.65|201.15|460
1617295200000|2021-04-01 16:40:00|202.84|201.34|202.53|201.03|202.91|201.41|202.44|200.94|437
1617295500000|2021-04-01 16:45:00|202.52|201.02|203.34|201.84|203.44|201.94|202.5|201|304
1617295800000|2021-04-01 16:50:00|203.35|201.85|203.55|202.05|203.75|202.25|203.35|201.85|314
1617296100000|2021-04-01 16:55:00|203.54|202.04|203.45|201.95|203.71|202.21|203.44|201.94|335
1617296400000|2021-04-01 17:00:00|203.39|201.89|202.98|201.48|203.67|202.17|202.85|201.35|413
1617296700000|2021-04-01 17:05:00|203|201.5|203.31|201.81|203.62|202.12|203|201.5|405
1617297000000|2021-04-01 17:10:00|203.3|201.8|203.5|202|203.75|202.25|203.24|201.74|387
1617297300000|2021-04-01 17:15:00|203.49|201.99|203.66|202.16|203.72|202.22|203.43|201.93|337
1617297600000|2021-04-01 17:20:00|203.65|202.15|203.19|201.69|203.66|202.16|203.19|201.69|272
1617297900000|2021-04-01 17:25:00|203.2|201.7|203.16|201.66|203.33|201.83|202.95|201.45|369
1617298200000|2021-04-01 17:30:00|203.17|201.67|202.69|201.19|203.26|201.76|202.68|201.18|367
1617298500000|2021-04-01 17:35:00|202.7|201.2|201.65|200.15|202.71|201.21|201.52|200.02|426
1617298800000|2021-04-01 17:40:00|201.66|200.16|201.17|199.67|201.86|200.36|201.16|199.66|291
1617299100000|2021-04-01 17:45:00|201.18|199.68|201.13|199.63|201.26|199.76|200.57|199.07|416
1617299400000|2021-04-01 17:50:00|201.14|199.64|199.86|198.36|201.14|199.64|199.63|198.13|635
1617299700000|2021-04-01 17:55:00|199.84|198.34|199.86|198.36|199.89|198.39|198.09|196.59|786
1617300000000|2021-04-01 18:00:00|199.89|198.39|199.7|198.2|199.89|198.39|198.85|197.35|568
1617300300000|2021-04-01 18:05:00|199.72|198.22|199.52|198.02|199.72|198.22|199.3|197.8|431
1617300600000|2021-04-01 18:10:00|199.54|198.04|198.57|197.07|199.85|198.35|198.56|197.06|442
1617300900000|2021-04-01 18:15:00|198.56|197.06|197.19|195.69|198.76|197.26|197.19|195.69|593
1617301200000|2021-04-01 18:20:00|197.18|195.68|199.5|198|199.57|198.07|196.93|195.43|704
1617301500000|2021-04-01 18:25:00|199.52|198.02|200.47|198.97|200.74|199.24|199.51|198.01|694
1617301800000|2021-04-01 18:30:00|200.46|198.96|200.42|198.92|200.72|199.22|200.15|198.65|583
1617302100000|2021-04-01 18:35:00|200.41|198.91|200.42|198.92|200.77|199.27|200.33|198.83|530
1617302400000|2021-04-01 18:40:00|200.41|198.91|200.22|198.72|200.46|198.96|199.55|198.05|522
1617302700000|2021-04-01 18:45:00|200.21|198.71|200.91|199.41|201.1|199.6|199.96|198.46|579
1617303000000|2021-04-01 18:50:00|200.9|199.4|200.56|199.06|200.96|199.46|200.54|199.04|492
1617303300000|2021-04-01 18:55:00|200.55|199.05|200.95|199.45|200.95|199.45|200.35|198.85|419
1617303600000|2021-04-01 19:00:00|200.94|199.44|201.1|199.6|201.61|200.11|200.94|199.44|541
1617303900000|2021-04-01 19:05:00|201.11|199.61|201.35|199.85|201.55|200.05|200.83|199.33|469
1617304200000|2021-04-01 19:10:00|201.36|199.86|202.13|200.63|202.19|200.69|201.06|199.56|431
1617304500000|2021-04-01 19:15:00|202.1|200.6|201.94|200.44|202.53|201.03|201.51|200.01|672
1617304800000|2021-04-01 19:20:00|201.93|200.43|201.59|200.09|202.07|200.57|201.56|200.06|597
1617305100000|2021-04-01 19:25:00|201.6|200.1|201.89|200.39|202.01|200.51|201.17|199.67|469
1617305400000|2021-04-01 19:30:00|201.9|200.4|202.07|200.57|202.1|200.6|201.76|200.26|356
1617305700000|2021-04-01 19:35:00|202.08|200.58|202.25|200.75|202.25|200.75|201.65|200.15|378
1617306000000|2021-04-01 19:40:00|202.24|200.74|202.62|201.12|202.64|201.14|202.09|200.59|364
1617306300000|2021-04-01 19:45:00|202.6|201.1|201.79|200.29|202.78|201.28|201.77|200.27|455
1617306600000|2021-04-01 19:50:00|201.81|200.31|202.39|200.89|202.5|201|201.78|200.28|391
1617306900000|2021-04-01 19:55:00|202.37|200.87|202.41|200.91|202.6|201.1|202.33|200.83|186
1617307200000|2021-04-01 20:00:00|202.39|200.89|202.45|200.95|202.54|201.04|202.31|200.81|273
1617307500000|2021-04-01 20:05:00|202.44|200.94|202.91|201.41|202.94|201.44|202.35|200.85|351
1617307800000|2021-04-01 20:10:00|202.9|201.4|202.75|201.25|202.97|201.47|202.54|201.04|300
1617308100000|2021-04-01 20:15:00|202.76|201.26|202.65|201.15|203.21|201.71|202.64|201.14|398
1617308400000|2021-04-01 20:20:00|202.64|201.14|201.66|200.16|202.65|201.15|201.65|200.15|459
1617308700000|2021-04-01 20:25:00|201.65|200.15|202.21|200.71|202.22|200.72|201.61|200.11|375
1617309000000|2021-04-01 20:30:00|202.19|200.69|202.58|201.08|202.77|201.27|202.18|200.68|428
1617309300000|2021-04-01 20:35:00|202.57|201.07|201.88|200.38|202.59|201.09|201.88|200.38|349
1617309600000|2021-04-01 20:40:00|201.89|200.39|201.93|200.43|202.33|200.83|201.79|200.29|384
1617309900000|2021-04-01 20:45:00|201.94|200.44|201.81|200.31|202.35|200.85|201.77|200.27|349
1617310200000|2021-04-01 20:50:00|201.82|200.32|201.7|200.2|201.95|200.45|201.64|200.14|329
1617310500000|2021-04-01 20:55:00|201.71|200.21|201.98|200.48|201.98|200.48|201.66|200.16|253
1617310800000|2021-04-01 21:00:00|201.97|200.47|202.24|200.74|202.32|200.82|201.9|200.4|202
1617311100000|2021-04-01 21:05:00|202.23|200.73|201.99|200.49|202.23|200.73|201.85|200.35|251
1617311400000|2021-04-01 21:10:00|202|200.5|203.17|201.67|203.17|201.67|201.99|200.49|238
1617311700000|2021-04-01 21:15:00|203.16|201.66|202.19|200.69|203.17|201.67|202.17|200.67|297
1617312000000|2021-04-01 21:20:00|202.2|200.7|202.06|200.56|202.2|200.7|201.97|200.47|169
1617312300000|2021-04-01 21:25:00|202.07|200.57|201.66|200.16|202.07|200.57|201.66|200.16|150
1617312600000|2021-04-01 21:30:00|201.65|200.15|200.89|199.39|202.33|200.83|200.86|199.36|298
1617312900000|2021-04-01 21:35:00|200.9|199.4|200.84|199.34|201.25|199.75|200.59|199.09|388
1617313200000|2021-04-01 21:40:00|200.82|199.32|201.01|199.51|201.79|200.29|200.82|199.32|341
1617313500000|2021-04-01 21:45:00|201|199.5|201.92|200.42|202.05|200.55|201|199.5|464
1617313800000|2021-04-01 21:50:00|201.93|200.43|202.25|200.75|202.38|200.88|201.89|200.39|282
1617314100000|2021-04-01 21:55:00|202.26|200.76|201.63|200.13|202.29|200.79|201.47|199.97|431
1617314400000|2021-04-01 22:00:00|201.64|200.14|201.55|200.05|201.88|200.38|201.55|200.05|283
1617314700000|2021-04-01 22:05:00|201.56|200.06|202|200.5|202.13|200.63|201.02|199.52|572
1617315000000|2021-04-01 22:10:00|201.98|200.48|202.21|200.71|202.43|200.93|201.94|200.44|318
1617315300000|2021-04-01 22:15:00|202.22|200.72|202.72|201.22|202.93|201.43|202.21|200.71|335
1617315600000|2021-04-01 22:20:00|202.73|201.23|202.54|201.04|202.8|201.3|202.41|200.91|367
1617315900000|2021-04-01 22:25:00|202.56|201.06|202.62|201.12|202.91|201.41|202.47|200.97|303
1617316200000|2021-04-01 22:30:00|202.63|201.13|203.14|201.64|203.28|201.78|202.63|201.13|385
1617316500000|2021-04-01 22:35:00|203.11|201.61|203.03|201.53|203.29|201.79|202.98|201.48|316
1617316800000|2021-04-01 22:40:00|203.02|201.52|203.04|201.54|203.22|201.72|202.75|201.25|300
1617317100000|2021-04-01 22:45:00|203.01|201.51|202.67|201.17|203.16|201.66|202.58|201.08|272
1617317400000|2021-04-01 22:50:00|202.68|201.18|202.84|201.34|202.97|201.47|202.67|201.17|285
1617317700000|2021-04-01 22:55:00|202.82|201.32|203.49|201.99|203.49|201.99|202.81|201.31|287
1617318000000|2021-04-01 23:00:00|203.48|201.98|203.63|202.13|203.97|202.47|203.48|201.98|353
1617318300000|2021-04-01 23:05:00|203.62|202.12|203.44|201.94|203.64|202.14|203.18|201.68|290
1617318600000|2021-04-01 23:10:00|203.43|201.93|203.13|201.63|203.48|201.98|203.11|201.61|365
1617318900000|2021-04-01 23:15:00|203.12|201.62|202.96|201.46|203.31|201.81|202.79|201.29|371
1617319200000|2021-04-01 23:20:00|202.95|201.45|202.85|201.35|203.09|201.59|202.79|201.29|294
1617319500000|2021-04-01 23:25:00|202.86|201.36|202.69|201.19|202.92|201.42|202.69|201.19|288
1617319800000|2021-04-01 23:30:00|202.7|201.2|202.81|201.31|202.83|201.33|202.68|201.18|253
1617320100000|2021-04-01 23:35:00|202.82|201.32|203.06|201.56|203.06|201.56|202.72|201.22|229
1617320400000|2021-04-01 23:40:00|203.07|201.57|204.88|203.38|204.98|203.48|203.07|201.57|387
1617320700000|2021-04-01 23:45:00|204.87|203.37|203.93|202.43|204.91|203.41|203.93|202.43|485
1617321000000|2021-04-01 23:50:00|203.94|202.44|203.56|202.06|204.21|202.71|203.56|202.06|335
1617321300000|2021-04-01 23:55:00|203.57|202.07|203.28|201.78|203.57|202.07|203.09|201.59|365
1617321600000|2021-04-02 00:00:00|203.4|201.9|202.73|201.23|204.41|202.91|202.73|201.23|651
1617321900000|2021-04-02 00:05:00|202.72|201.22|204.27|202.77|204.36|202.86|202.44|200.94|632
1617322200000|2021-04-02 00:10:00|204.26|202.76|205.59|204.09|206.13|204.63|204.23|202.73|615
1617322500000|2021-04-02 00:15:00|205.58|204.08|204.32|202.82|205.8|204.3|204.32|202.82|556
1617322800000|2021-04-02 00:20:00|204.31|202.81|203.03|201.53|204.46|202.96|202.97|201.47|582
1617323100000|2021-04-02 00:25:00|203.04|201.54|202.92|201.42|203.36|201.86|202.65|201.15|524
1617323400000|2021-04-02 00:30:00|202.91|201.41|202.45|200.95|202.94|201.44|202.11|200.61|598
1617323700000|2021-04-02 00:35:00|202.49|200.99|203|201.5|203.63|202.13|202.34|200.84|484
1617324000000|2021-04-02 00:40:00|203.01|201.51|202.79|201.29|203.59|202.09|202.78|201.28|454
1617324300000|2021-04-02 00:45:00|202.81|201.31|202.45|200.95|203.12|201.62|202.27|200.77|395
1617324600000|2021-04-02 00:50:00|202.44|200.94|201.96|200.46|202.54|201.04|201.64|200.14|520
1617324900000|2021-04-02 00:55:00|201.97|200.47|202.09|200.59|202.19|200.69|201.64|200.14|485
1617325200000|2021-04-02 01:00:00|202.1|200.6|202.94|201.44|203.04|201.54|202.09|200.59|536
1617325500000|2021-04-02 01:05:00|202.93|201.43|202.46|200.96|203.06|201.56|202.45|200.95|346
1617325800000|2021-04-02 01:10:00|202.45|200.95|203.44|201.94|203.48|201.98|202.15|200.65|385
1617326100000|2021-04-02 01:15:00|203.45|201.95|202.97|201.47|203.73|202.23|202.97|201.47|369
1617326400000|2021-04-02 01:20:00|202.96|201.46|202.85|201.35|202.99|201.49|202.68|201.18|262
1617326700000|2021-04-02 01:25:00|202.84|201.34|203.27|201.77|203.34|201.84|202.84|201.34|313
1617327000000|2021-04-02 01:30:00|203.26|201.76|203.75|202.25|203.79|202.29|203.26|201.76|345
1617327300000|2021-04-02 01:35:00|203.72|202.22|203.89|202.39|204.1|202.6|203.49|201.99|420
1617327600000|2021-04-02 01:40:00|203.9|202.4|204.98|203.48|205.19|203.69|203.9|202.4|487
1617327900000|2021-04-02 01:45:00|204.99|203.49|204.99|203.49|205.06|203.56|204.78|203.28|331
1617328200000|2021-04-02 01:50:00|205|203.5|205.37|203.87|205.47|203.97|204.98|203.48|361
1617328500000|2021-04-02 01:55:00|205.38|203.88|205.43|203.93|205.66|204.16|205.3|203.8|427
1617328800000|2021-04-02 02:00:00|205.44|203.94|205.94|204.44|205.96|204.46|205.37|203.87|362
1617329100000|2021-04-02 02:05:00|205.91|204.41|206.89|205.39|206.94|205.44|205.9|204.4|544
1617329400000|2021-04-02 02:10:00|206.9|205.4|206.95|205.45|207.48|205.98|206.75|205.25|490
1617329700000|2021-04-02 02:15:00|206.94|205.44|207.57|206.07|207.57|206.07|206.69|205.19|530
1617330000000|2021-04-02 02:20:00|207.56|206.06|207.69|206.19|207.7|206.2|207.21|205.71|417
1617330300000|2021-04-02 02:25:00|207.68|206.18|207.75|206.25|208.3|206.8|207.48|205.98|486
1617330600000|2021-04-02 02:30:00|207.76|206.26|209.31|207.81|209.38|207.88|207.7|206.2|664
1617330900000|2021-04-02 02:35:00|209.32|207.82|208.85|207.35|209.4|207.9|208.32|206.82|748
1617331200000|2021-04-02 02:40:00|208.84|207.34|208.56|207.06|208.97|207.47|208.16|206.66|591
1617331500000|2021-04-02 02:45:00|208.58|207.08|209.3|207.8|209.42|207.92|208.48|206.98|512
1617331800000|2021-04-02 02:50:00|209.29|207.79|206.75|205.25|209.49|207.99|205.98|204.48|771
1617332100000|2021-04-02 02:55:00|206.73|205.23|207.06|205.56|207.12|205.62|205.88|204.38|788
1617332400000|2021-04-02 03:00:00|207.07|205.57|208.42|206.92|208.74|207.24|207.06|205.56|710
1617332700000|2021-04-02 03:05:00|208.41|206.91|208.2|206.7|208.81|207.31|208.12|206.62|513
1617333000000|2021-04-02 03:10:00|208.19|206.69|206.67|205.17|208.35|206.85|206.6|205.1|675
1617333300000|2021-04-02 03:15:00|206.68|205.18|206.56|205.06|207.36|205.86|206.14|204.64|654
1617333600000|2021-04-02 03:20:00|206.57|205.07|206.93|205.43|207.16|205.66|206.32|204.82|448
1617333900000|2021-04-02 03:25:00|206.95|205.45|207.2|205.7|207.4|205.9|206.88|205.38|481
1617334200000|2021-04-02 03:30:00|207.19|205.69|207.37|205.87|207.48|205.98|207.04|205.54|400
1617334500000|2021-04-02 03:35:00|207.36|205.86|207.02|205.52|207.46|205.96|206.83|205.33|402
1617334800000|2021-04-02 03:40:00|207.01|205.51|206.91|205.41|207.24|205.74|206.75|205.25|364
1617335100000|2021-04-02 03:45:00|206.93|205.43|205.89|204.39|207.09|205.59|205.87|204.37|419
1617335400000|2021-04-02 03:50:00|205.88|204.38|206|204.5|206.32|204.82|205.88|204.38|374
1617335700000|2021-04-02 03:55:00|206.01|204.51|206.66|205.16|206.66|205.16|206.01|204.51|336
1617336000000|2021-04-02 04:00:00|206.68|205.18|206.77|205.27|207.63|206.13|206.66|205.16|482
1617336300000|2021-04-02 04:05:00|206.76|205.26|206.39|204.89|206.87|205.37|206.37|204.87|342
1617336600000|2021-04-02 04:10:00|206.4|204.9|206.29|204.79|206.48|204.98|206.13|204.63|289
1617336900000|2021-04-02 04:15:00|206.3|204.8|206.65|205.15|206.84|205.34|206.28|204.78|266
1617337200000|2021-04-02 04:20:00|206.66|205.16|206.77|205.27|207.26|205.76|206.48|204.98|254
1617337500000|2021-04-02 04:25:00|206.76|205.26|206.42|204.92|206.94|205.44|206.29|204.79|407
1617337800000|2021-04-02 04:30:00|206.41|204.91|206.53|205.03|206.65|205.15|206.2|204.7|319
1617338100000|2021-04-02 04:35:00|206.54|205.04|206.19|204.69|206.57|205.07|206.18|204.68|241
1617338400000|2021-04-02 04:40:00|206.22|204.72|206.03|204.53|206.42|204.92|206|204.5|370
1617338700000|2021-04-02 04:45:00|206.04|204.54|205.2|203.7|206.1|204.6|205.12|203.62|335
1617339000000|2021-04-02 04:50:00|205.21|203.71|205.67|204.17|205.81|204.31|205.21|203.71|283
1617339300000|2021-04-02 04:55:00|205.66|204.16|206.15|204.65|206.23|204.73|205.66|204.16|237
1617339600000|2021-04-02 05:00:00|206.16|204.66|206.29|204.79|206.64|205.14|206.16|204.66|261
1617339900000|2021-04-02 05:05:00|206.27|204.77|205.67|204.17|206.34|204.84|205.67|204.17|257
1617340200000|2021-04-02 05:10:00|205.68|204.18|205.7|204.2|205.74|204.24|205.49|203.99|245
1617340500000|2021-04-02 05:15:00|205.71|204.21|205.79|204.29|206.06|204.56|205.5|204|322
1617340800000|2021-04-02 05:20:00|205.78|204.28|205.83|204.33|205.89|204.39|205.68|204.18|232
1617341100000|2021-04-02 05:25:00|205.84|204.34|205.68|204.18|205.9|204.4|205.65|204.15|191
1617341400000|2021-04-02 05:30:00|205.67|204.17|205.69|204.19|206.02|204.52|205.62|204.12|233
1617341700000|2021-04-02 05:35:00|205.7|204.2|205.49|203.99|205.84|204.34|205.49|203.99|233
1617342000000|2021-04-02 05:40:00|205.48|203.98|205.39|203.89|205.48|203.98|205.25|203.75|199
1617342300000|2021-04-02 05:45:00|205.4|203.9|205.72|204.22|205.86|204.36|205.38|203.88|224
1617342600000|2021-04-02 05:50:00|205.71|204.21|205.71|204.21|205.83|204.33|205.57|204.07|164
1617342900000|2021-04-02 05:55:00|205.7|204.2|205.57|204.07|205.74|204.24|205.51|204.01|176
1617343200000|2021-04-02 06:00:00|205.59|204.09|205.7|204.2|206.05|204.55|205.58|204.08|237
1617343500000|2021-04-02 06:05:00|205.69|204.19|205.18|203.68|205.7|204.2|205.1|203.6|275
1617343800000|2021-04-02 06:10:00|205.17|203.67|204.34|202.84|205.27|203.77|204.27|202.77|332
1617344100000|2021-04-02 06:15:00|204.31|202.81|204.74|203.24|205.01|203.51|204.07|202.57|369
1617344400000|2021-04-02 06:20:00|204.75|203.25|204.54|203.04|204.75|203.25|204.52|203.02|251
1617344700000|2021-04-02 06:25:00|204.52|203.02|204.61|203.11|204.72|203.22|204.41|202.91|337
1617345000000|2021-04-02 06:30:00|204.62|203.12|204.51|203.01|204.77|203.27|204.5|203|241
1617345300000|2021-04-02 06:35:00|204.52|203.02|204.64|203.14|204.64|203.14|203.96|202.46|382
1617345600000|2021-04-02 06:40:00|204.63|203.13|204.49|202.99|204.69|203.19|204.05|202.55|382
1617345900000|2021-04-02 06:45:00|204.48|202.98|205.32|203.82|205.39|203.89|204.47|202.97|355
1617346200000|2021-04-02 06:50:00|205.31|203.81|205.4|203.9|205.52|204.02|205.28|203.78|255
1617346500000|2021-04-02 06:55:00|205.41|203.91|205.21|203.71|205.56|204.06|205.19|203.69|233
1617346800000|2021-04-02 07:00:00|205.2|203.7|206.07|204.57|206.18|204.68|205.18|203.68|273
1617347100000|2021-04-02 07:05:00|206.06|204.56|205.47|203.97|206.07|204.57|205.47|203.97|216
1617347400000|2021-04-02 07:10:00|205.46|203.96|205.41|203.91|205.58|204.08|205.3|203.8|252
1617347700000|2021-04-02 07:15:00|205.42|203.92|205.27|203.77|205.42|203.92|205.17|203.67|147
1617348000000|2021-04-02 07:20:00|205.26|203.76|205.9|204.4|206.09|204.59|205.26|203.76|267
1617348300000|2021-04-02 07:25:00|205.89|204.39|206.25|204.75|206.3|204.8|205.8|204.3|297
1617348600000|2021-04-02 07:30:00|206.24|204.74|206.82|205.32|206.9|205.4|206.22|204.72|258
1617348900000|2021-04-02 07:35:00|206.83|205.33|206.32|204.82|206.99|205.49|206.32|204.82|283
1617349200000|2021-04-02 07:40:00|206.33|204.83|205.96|204.46|206.33|204.83|205.84|204.34|233
1617349500000|2021-04-02 07:45:00|205.95|204.45|206|204.5|206.01|204.51|205.75|204.25|281
1617349800000|2021-04-02 07:50:00|206.01|204.51|206.01|204.51|206.02|204.52|205.6|204.1|247
1617350100000|2021-04-02 07:55:00|206.02|204.52|205.77|204.27|206.32|204.82|205.77|204.27|273
1617350400000|2021-04-02 08:00:00|205.75|204.25|206.69|205.19|206.69|205.19|205.7|204.2|490
1617350700000|2021-04-02 08:05:00|206.7|205.2|206.5|205|207.5|206|206.41|204.91|577
1617351000000|2021-04-02 08:10:00|206.49|204.99|206.02|204.52|206.65|205.15|205.98|204.48|415
1617351300000|2021-04-02 08:15:00|206.01|204.51|206.35|204.85|206.59|205.09|206.01|204.51|401
1617351600000|2021-04-02 08:20:00|206.36|204.86|206.04|204.54|206.38|204.88|205.83|204.33|319
1617351900000|2021-04-02 08:25:00|206.05|204.55|206.85|205.35|206.9|205.4|205.91|204.41|358
1617352200000|2021-04-02 08:30:00|206.86|205.36|206.46|204.96|207.18|205.68|206.45|204.95|448
1617352500000|2021-04-02 08:35:00|206.44|204.94|206.06|204.56|206.45|204.95|205.91|204.41|393
1617352800000|2021-04-02 08:40:00|206.07|204.57|206.09|204.59|206.45|204.95|206.06|204.56|282
1617353100000|2021-04-02 08:45:00|206.08|204.58|205.75|204.25|206.13|204.63|205.65|204.15|342
1617353400000|2021-04-02 08:50:00|205.74|204.24|206.19|204.69|206.32|204.82|205.74|204.24|322
1617353700000|2021-04-02 08:55:00|206.2|204.7|206.16|204.66|206.51|205.01|206.14|204.64|256
1617354000000|2021-04-02 09:00:00|206.15|204.65|206.15|204.65|206.21|204.71|205.94|204.44|204
1617354300000|2021-04-02 09:05:00|206.14|204.64|206.88|205.38|206.89|205.39|205.86|204.36|363
1617354600000|2021-04-02 09:10:00|206.86|205.36|206.46|204.96|207.76|206.26|206.41|204.91|427
1617354900000|2021-04-02 09:15:00|206.45|204.95|206.27|204.77|206.96|205.46|206.27|204.77|380
1617355200000|2021-04-02 09:20:00|206.26|204.76|206|204.5|206.28|204.78|205.47|203.97|504
1617355500000|2021-04-02 09:25:00|206.02|204.52|205.94|204.44|206.19|204.69|205.72|204.22|305
1617355800000|2021-04-02 09:30:00|205.95|204.45|205.78|204.28|206|204.5|205.35|203.85|410
1617356100000|2021-04-02 09:35:00|205.79|204.29|206.25|204.75|206.3|204.8|205.68|204.18|415
1617356400000|2021-04-02 09:40:00|206.26|204.76|205.92|204.42|206.36|204.86|205.81|204.31|421
1617356700000|2021-04-02 09:45:00|205.89|204.39|206.03|204.53|206.14|204.64|205.64|204.14|364
1617357000000|2021-04-02 09:50:00|206.04|204.54|206.22|204.72|206.22|204.72|205.92|204.42|280
1617357300000|2021-04-02 09:55:00|206.23|204.73|206.34|204.84|206.4|204.9|206.19|204.69|263
1617357600000|2021-04-02 10:00:00|206.33|204.83|206.11|204.61|206.34|204.84|205.84|204.34|294
1617357900000|2021-04-02 10:05:00|206.12|204.62|205.53|204.03|206.14|204.64|205.52|204.02|275
1617358200000|2021-04-02 10:10:00|205.54|204.04|205.2|203.7|205.57|204.07|205.19|203.69|230
1617358500000|2021-04-02 10:15:00|205.19|203.69|205.68|204.18|205.78|204.28|205.17|203.67|340
1617358800000|2021-04-02 10:20:00|205.69|204.19|205.9|204.4|205.94|204.44|205.69|204.19|203
1617359100000|2021-04-02 10:25:00|205.91|204.41|205.73|204.23|205.97|204.47|205.66|204.16|212
1617359400000|2021-04-02 10:30:00|205.74|204.24|205.98|204.48|206.14|204.64|205.71|204.21|184
1617359700000|2021-04-02 10:35:00|205.99|204.49|206.16|204.66|206.17|204.67|205.7|204.2|208
1617360000000|2021-04-02 10:40:00|206.15|204.65|206.06|204.56|206.16|204.66|205.96|204.46|239
1617360300000|2021-04-02 10:45:00|206.07|204.57|205.59|204.09|206.08|204.58|205.57|204.07|202
1617360600000|2021-04-02 10:50:00|205.6|204.1|205.71|204.21|205.87|204.37|205.56|204.06|229
1617360900000|2021-04-02 10:55:00|205.76|204.26|205.69|204.19|205.83|204.33|205.62|204.12|271
1617361200000|2021-04-02 11:00:00|205.7|204.2|205.37|203.87|205.74|204.24|205.34|203.84|248
1617361500000|2021-04-02 11:05:00|205.36|203.86|205.26|203.76|205.56|204.06|205.25|203.75|183
1617361800000|2021-04-02 11:10:00|205.24|203.74|205.29|203.79|205.39|203.89|205.24|203.74|155
1617362100000|2021-04-02 11:15:00|205.28|203.78|205.54|204.04|205.54|204.04|205.24|203.74|100
1617362400000|2021-04-02 11:20:00|205.55|204.05|205.09|203.59|205.77|204.27|205.07|203.57|305
1617362700000|2021-04-02 11:25:00|205.08|203.58|205.56|204.06|205.61|204.11|205.06|203.56|168
1617363000000|2021-04-02 11:30:00|205.57|204.07|205.3|203.8|205.66|204.16|205.26|203.76|223
1617363300000|2021-04-02 11:35:00|205.31|203.81|205.44|203.94|205.52|204.02|205.15|203.65|255
1617363600000|2021-04-02 11:40:00|205.43|203.93|205.6|204.1|205.66|204.16|205.37|203.87|233
1617363900000|2021-04-02 11:45:00|205.61|204.11|205.61|204.11|205.65|204.15|205.37|203.87|217
1617364200000|2021-04-02 11:50:00|205.6|204.1|205.67|204.17|205.7|204.2|205.22|203.72|248
1617364500000|2021-04-02 11:55:00|205.68|204.18|206.58|205.08|206.58|205.08|205.67|204.17|324
1617364800000|2021-04-02 12:00:00|206.57|205.07|206.48|204.98|207.12|205.62|206.42|204.92|467
1617365100000|2021-04-02 12:05:00|206.31|204.81|205.84|204.34|206.33|204.83|205.44|203.94|460
1617365400000|2021-04-02 12:10:00|205.83|204.33|204.2|202.7|205.84|204.34|204.08|202.58|542
1617365700000|2021-04-02 12:15:00|204.19|202.69|205.3|203.8|205.38|203.88|204.15|202.65|413
1617366000000|2021-04-02 12:20:00|205.29|203.79|205.32|203.82|205.51|204.01|205.02|203.52|348
1617366300000|2021-04-02 12:25:00|205.31|203.81|205.41|203.91|205.54|204.04|205.02|203.52|336
1617366600000|2021-04-02 12:30:00|205.38|203.88|205.85|204.35|206.05|204.55|205.33|203.83|321
1617366900000|2021-04-02 12:35:00|205.86|204.36|206.01|204.51|206.1|204.6|205.84|204.34|260
1617367200000|2021-04-02 12:40:00|206.02|204.52|205.82|204.32|206.18|204.68|205.81|204.31|235
1617367500000|2021-04-02 12:45:00|205.83|204.33|205.58|204.08|205.89|204.39|205.55|204.05|250
1617367800000|2021-04-02 12:50:00|205.56|204.06|205.58|204.08|205.69|204.19|205.54|204.04|237
1617368100000|2021-04-02 12:55:00|205.57|204.07|205.59|204.09|205.67|204.17|205.47|203.97|184
1617368400000|2021-04-02 13:00:00|205.6|204.1|205.35|203.85|205.6|204.1|205.23|203.73|289
1617368700000|2021-04-02 13:05:00|205.34|203.84|204.6|203.1|205.35|203.85|204.54|203.04|280
1617369000000|2021-04-02 13:10:00|204.59|203.09|204.81|203.31|204.83|203.33|204.52|203.02|392
1617369300000|2021-04-02 13:15:00|204.82|203.32|204.75|203.25|204.95|203.45|204.62|203.12|364
1617369600000|2021-04-02 13:20:00|204.74|203.24|203.78|202.28|204.88|203.38|203.71|202.21|391
1617369900000|2021-04-02 13:25:00|203.75|202.25|204.02|202.52|204.15|202.65|203.53|202.03|385
1617370200000|2021-04-02 13:30:00|204.01|202.51|203.08|201.58|204.01|202.51|203.02|201.52|446
1617370500000|2021-04-02 13:35:00|203.07|201.57|202.39|200.89|203.1|201.6|202.27|200.77|484
1617370800000|2021-04-02 13:40:00|202.4|200.9|203.3|201.8|203.5|202|202.38|200.88|377
1617371100000|2021-04-02 13:45:00|203.31|201.81|203.45|201.95|203.67|202.17|203.29|201.79|338
1617371400000|2021-04-02 13:50:00|203.44|201.94|202.95|201.45|203.44|201.94|202.6|201.1|363
1617371700000|2021-04-02 13:55:00|202.94|201.44|203.47|201.97|203.49|201.99|202.61|201.11|350
1617372000000|2021-04-02 14:00:00|203.46|201.96|204.63|203.13|204.82|203.32|203.35|201.85|475
1617372300000|2021-04-02 14:05:00|204.62|203.12|205.61|204.11|205.61|204.11|204.29|202.79|564
1617372600000|2021-04-02 14:10:00|205.6|204.1|204.84|203.34|205.6|204.1|204.75|203.25|485
1617372900000|2021-04-02 14:15:00|204.83|203.33|204.96|203.46|204.97|203.47|204.44|202.94|378
1617373200000|2021-04-02 14:20:00|204.93|203.43|204.37|202.87|205.03|203.53|204.13|202.63|370
1617373500000|2021-04-02 14:25:00|204.38|202.88|203.99|202.49|204.46|202.96|203.92|202.42|313
1617373800000|2021-04-02 14:30:00|203.98|202.48|203.96|202.46|203.99|202.49|203.63|202.13|456
1617374100000|2021-04-02 14:35:00|203.95|202.45|204.61|203.11|204.61|203.11|203.75|202.25|388
1617374400000|2021-04-02 14:40:00|204.62|203.12|206.74|205.24|207.01|205.51|204.57|203.07|611
1617374700000|2021-04-02 14:45:00|206.73|205.23|205.72|204.22|207.13|205.63|205.62|204.12|675
1617375000000|2021-04-02 14:50:00|205.74|204.24|207.44|205.94|207.51|206.01|205.72|204.22|592
1617375300000|2021-04-02 14:55:00|207.45|205.95|208.21|206.71|208.41|206.91|207.45|205.95|501
1617375600000|2021-04-02 15:00:00|208.2|206.7|207.69|206.19|208.5|207|207.47|205.97|599
1617375900000|2021-04-02 15:05:00|207.7|206.2|208.13|206.63|208.41|206.91|207.69|206.19|639
1617376200000|2021-04-02 15:10:00|208.14|206.64|207.74|206.24|208.16|206.66|207.37|205.87|464
1617376500000|2021-04-02 15:15:00|207.73|206.23|207.74|206.24|207.79|206.29|207.36|205.86|342
1617376800000|2021-04-02 15:20:00|207.75|206.25|208.38|206.88|208.53|207.03|207.74|206.24|395
1617377100000|2021-04-02 15:25:00|208.37|206.87|208.57|207.07|208.6|207.1|208.3|206.8|346
1617377400000|2021-04-02 15:30:00|208.58|207.08|208.77|207.27|208.78|207.28|208.45|206.95|311
1617377700000|2021-04-02 15:35:00|208.78|207.28|209.64|208.14|209.64|208.14|208.78|207.28|410
1617378000000|2021-04-02 15:40:00|209.65|208.15|209.9|208.4|210.08|208.58|209.65|208.15|324
1617378300000|2021-04-02 15:45:00|209.91|208.41|209.08|207.58|209.94|208.44|209.06|207.56|330
1617378600000|2021-04-02 15:50:00|209.09|207.59|208.97|207.47|209.15|207.65|208.63|207.13|314
1617378900000|2021-04-02 15:55:00|208.98|207.48|208.67|207.17|209.21|207.71|208.39|206.89|363
1617379200000|2021-04-02 16:00:00|208.66|207.16|208.09|206.59|209.52|208.02|208|206.5|674
1617379500000|2021-04-02 16:05:00|208.08|206.58|207.47|205.97|208.1|206.6|207.44|205.94|474
1617379800000|2021-04-02 16:10:00|207.49|205.99|207.75|206.25|207.91|206.41|207.42|205.92|405
1617380100000|2021-04-02 16:15:00|207.73|206.23|207.41|205.91|207.95|206.45|207.34|205.84|544
1617380400000|2021-04-02 16:20:00|207.4|205.9|207.02|205.52|207.5|206|206.8|205.3|514
1617380700000|2021-04-02 16:25:00|207.01|205.51|207.1|205.6|207.49|205.99|206.84|205.34|477
1617381000000|2021-04-02 16:30:00|207.09|205.59|207.71|206.21|207.72|206.22|207.06|205.56|449
1617381300000|2021-04-02 16:35:00|207.72|206.22|208.69|207.19|208.7|207.2|207.68|206.18|524
1617381600000|2021-04-02 16:40:00|208.7|207.2|211.76|210.26|211.9|210.4|208.7|207.2|511
1617381900000|2021-04-02 16:45:00|211.8|210.3|210.94|209.44|212.52|211.02|210.7|209.2|703
1617382200000|2021-04-02 16:50:00|210.93|209.43|208.97|207.47|210.96|209.46|208.86|207.36|577
1617382500000|2021-04-02 16:55:00|208.96|207.46|209.45|207.95|209.45|207.95|208.27|206.77|574
1617382800000|2021-04-02 17:00:00|209.43|207.93|209.05|207.55|209.6|208.1|208.16|206.66|564
1617383100000|2021-04-02 17:05:00|209.04|207.54|207.94|206.44|209.11|207.61|207.63|206.13|574
1617383400000|2021-04-02 17:10:00|207.93|206.43|207.76|206.26|208.68|207.18|207.62|206.12|622
1617383700000|2021-04-02 17:15:00|207.74|206.24|207.83|206.33|208.53|207.03|207.72|206.22|556
1617384000000|2021-04-02 17:20:00|207.84|206.34|208.09|206.59|208.39|206.89|207.73|206.23|378
1617384300000|2021-04-02 17:25:00|208.08|206.58|207.94|206.44|208.41|206.91|207.91|206.41|376
1617384600000|2021-04-02 17:30:00|207.96|206.46|208.16|206.66|208.5|207|207.83|206.33|364
1617384900000|2021-04-02 17:35:00|208.15|206.65|208.51|207.01|208.54|207.04|207.99|206.49|331
1617385200000|2021-04-02 17:40:00|208.53|207.03|207.84|206.34|208.55|207.05|207.83|206.33|319
1617385500000|2021-04-02 17:45:00|207.85|206.35|207.27|205.77|207.85|206.35|207.09|205.59|489
1617385800000|2021-04-02 17:50:00|207.28|205.78|207.8|206.3|208.06|206.56|207.16|205.66|485
1617386100000|2021-04-02 17:55:00|207.78|206.28|207.67|206.17|207.83|206.33|207.47|205.97|424
1617386400000|2021-04-02 18:00:00|207.65|206.15|206.93|205.43|207.66|206.16|206.93|205.43|385
1617386700000|2021-04-02 18:05:00|206.92|205.42|207.32|205.82|207.39|205.89|206.92|205.42|389
1617387000000|2021-04-02 18:10:00|207.31|205.81|208.07|206.57|208.08|206.58|207.31|205.81|398
1617387300000|2021-04-02 18:15:00|208.06|206.56|207.61|206.11|208.08|206.58|207.56|206.06|385
1617387600000|2021-04-02 18:20:00|207.6|206.1|207.54|206.04|207.79|206.29|207.39|205.89|282
1617387900000|2021-04-02 18:25:00|207.52|206.02|207.5|206|207.66|206.16|207.38|205.88|169
1617388200000|2021-04-02 18:30:00|207.51|206.01|207.56|206.06|207.75|206.25|207.32|205.82|230
1617388500000|2021-04-02 18:35:00|207.59|206.09|207.37|205.87|207.65|206.15|207.18|205.68|342
1617388800000|2021-04-02 18:40:00|207.36|205.86|207.16|205.66|207.39|205.89|207.03|205.53|258
1617389100000|2021-04-02 18:45:00|207.17|205.67|206.45|204.95|207.23|205.73|206.43|204.93|395
1617389400000|2021-04-02 18:50:00|206.46|204.96|206.94|205.44|207.03|205.53|206.19|204.69|438
1617389700000|2021-04-02 18:55:00|206.93|205.43|206.68|205.18|206.95|205.45|206.63|205.13|325
1617390000000|2021-04-02 19:00:00|206.67|205.17|206.18|204.68|206.67|205.17|206.18|204.68|350
1617390300000|2021-04-02 19:05:00|206.19|204.69|205.1|203.6|206.22|204.72|204.38|202.88|674
1617390600000|2021-04-02 19:10:00|205.11|203.61|205.38|203.88|205.56|204.06|205.04|203.54|638
1617390900000|2021-04-02 19:15:00|205.39|203.89|206.11|204.61|206.11|204.61|205.12|203.62|547
1617391200000|2021-04-02 19:20:00|206.1|204.6|206.21|204.71|206.45|204.95|205.96|204.46|569
1617391500000|2021-04-02 19:25:00|206.22|204.72|206.07|204.57|206.36|204.86|206.01|204.51|510
1617391800000|2021-04-02 19:30:00|206.08|204.58|205.78|204.28|206.19|204.69|205.69|204.19|529
1617392100000|2021-04-02 19:35:00|205.77|204.27|205.82|204.32|205.91|204.41|205.57|204.07|436
1617392400000|2021-04-02 19:40:00|205.81|204.31|206.15|204.65|206.15|204.65|205.66|204.16|377
1617392700000|2021-04-02 19:45:00|206.14|204.64|206.01|204.51|206.23|204.73|205.93|204.43|409
1617393000000|2021-04-02 19:50:00|206.02|204.52|206.02|204.52|206.09|204.59|205.89|204.39|354
1617393300000|2021-04-02 19:55:00|206.04|204.54|205.98|204.48|206.32|204.82|205.93|204.43|308
1617393600000|2021-04-02 20:00:00|205.99|204.49|205.71|204.21|206.02|204.52|205.47|203.97|420
1617393900000|2021-04-02 20:05:00|205.73|204.23|206.39|204.89|206.44|204.94|205.68|204.18|276
1617394200000|2021-04-02 20:10:00|206.4|204.9|206.47|204.97|206.67|205.17|206.05|204.55|327
1617394500000|2021-04-02 20:15:00|206.48|204.98|206.48|204.98|206.8|205.3|206.05|204.55|367
1617394800000|2021-04-02 20:20:00|206.49|204.99|205.94|204.44|206.49|204.99|205.9|204.4|332
1617395100000|2021-04-02 20:25:00|205.93|204.43|206.17|204.67|206.3|204.8|205.93|204.43|252
1617395400000|2021-04-02 20:30:00|206.16|204.66|206.82|205.32|206.91|205.41|205.89|204.39|358
1617395700000|2021-04-02 20:35:00|206.83|205.33|206.43|204.93|207.11|205.61|206.43|204.93|453
1617396000000|2021-04-02 20:40:00|206.44|204.94|206.6|205.1|206.64|205.14|206.38|204.88|343
1617396300000|2021-04-02 20:45:00|206.61|205.11|206.39|204.89|207.04|205.54|206.38|204.88|415
1617396600000|2021-04-02 20:50:00|206.4|204.9|207.01|205.51|207.02|205.52|206.29|204.79|385
1617396900000|2021-04-02 20:55:00|207.02|205.52|207.89|206.39|208.4|206.9|207|205.5|351
1617433200000|2021-04-03 07:00:00|216.79|215.29|216.54|215.04|216.87|215.37|216.24|214.74|373
1617433500000|2021-04-03 07:05:00|216.53|215.03|216.27|214.77|216.63|215.13|216.26|214.76|257
1617433800000|2021-04-03 07:10:00|216.26|214.76|215.98|214.48|216.29|214.79|215.97|214.47|301
1617434100000|2021-04-03 07:15:00|215.99|214.49|215.76|214.26|216.01|214.51|215.67|214.17|234
1617434400000|2021-04-03 07:20:00|215.77|214.27|215.45|213.95|215.94|214.44|215.45|213.95|257
1617434700000|2021-04-03 07:25:00|215.47|213.97|216.33|214.83|216.36|214.86|215.42|213.92|280
1617435000000|2021-04-03 07:30:00|216.34|214.84|216.4|214.9|216.57|215.07|216.22|214.72|249
1617435300000|2021-04-03 07:35:00|216.41|214.91|216.56|215.06|216.79|215.29|216.41|214.91|229
1617435600000|2021-04-03 07:40:00|216.55|215.05|216.44|214.94|216.62|215.12|216.4|214.9|165
1617435900000|2021-04-03 07:45:00|216.43|214.93|216.3|214.8|216.44|214.94|215.87|214.37|229
1617436200000|2021-04-03 07:50:00|216.29|214.79|216.21|214.71|216.3|214.8|215.87|214.37|175
1617436500000|2021-04-03 07:55:00|216.22|214.72|216.3|214.8|216.71|215.21|216.21|214.71|238
1617436800000|2021-04-03 08:00:00|216.31|214.81|216.74|215.24|217.8|216.3|216.3|214.8|556
1617437100000|2021-04-03 08:05:00|216.75|215.25|217.17|215.67|217.17|215.67|216.4|214.9|405
1617437400000|2021-04-03 08:10:00|217.16|215.66|217.66|216.16|218.58|217.08|217.16|215.66|752
1617437700000|2021-04-03 08:15:00|217.59|216.09|217.3|215.8|217.65|216.15|216.64|215.14|499
1617438000000|2021-04-03 08:20:00|217.31|215.81|216.32|214.82|217.39|215.89|216.28|214.78|441
1617438300000|2021-04-03 08:25:00|216.31|214.81|215.94|214.44|216.45|214.95|215.89|214.39|420
1617438600000|2021-04-03 08:30:00|215.95|214.45|215.67|214.17|216.08|214.58|215|213.5|499
1617438900000|2021-04-03 08:35:00|215.68|214.18|215.5|214|215.84|214.34|215.41|213.91|285
1617439200000|2021-04-03 08:40:00|215.51|214.01|213.19|211.69|215.51|214.01|212.57|211.07|722
1617439500000|2021-04-03 08:45:00|213.2|211.7|214.41|212.91|214.52|213.02|212.62|211.12|665
1617439800000|2021-04-03 08:50:00|214.4|212.9|214.59|213.09|214.59|213.09|213.75|212.25|442
1617440100000|2021-04-03 08:55:00|214.58|213.08|213.96|212.46|214.59|213.09|213.7|212.2|482
1617440400000|2021-04-03 09:00:00|213.95|212.45|211.87|210.37|214.12|212.62|211.7|210.2|663
1617440700000|2021-04-03 09:05:00|211.88|210.38|212.76|211.26|212.8|211.3|210.76|209.26|638
1617441000000|2021-04-03 09:10:00|212.74|211.24|213.13|211.63|213.38|211.88|212.27|210.77|487
1617441300000|2021-04-03 09:15:00|213.14|211.64|213.64|212.14|213.82|212.32|213|211.5|423
1617441600000|2021-04-03 09:20:00|213.65|212.15|213.33|211.83|213.8|212.3|213.27|211.77|378
1617441900000|2021-04-03 09:25:00|213.28|211.78|213.24|211.74|213.51|212.01|213.11|211.61|271
1617442200000|2021-04-03 09:30:00|213.29|211.79|213.55|212.05|213.55|212.05|213.21|211.71|307
1617442500000|2021-04-03 09:35:00|213.56|212.06|213.48|211.98|213.81|212.31|213.46|211.96|276
1617442800000|2021-04-03 09:40:00|213.47|211.97|213.56|212.06|213.68|212.18|213.34|211.84|245
1617443100000|2021-04-03 09:45:00|213.55|212.05|212.82|211.32|213.56|212.06|212.81|211.31|336
1617443400000|2021-04-03 09:50:00|212.81|211.31|214.18|212.68|214.18|212.68|212.78|211.28|427
1617443700000|2021-04-03 09:55:00|214.19|212.69|215.02|213.52|215.08|213.58|214.09|212.59|355
1617444000000|2021-04-03 10:00:00|215.03|213.53|215.06|213.56|215.55|214.05|215.01|213.51|412
1617444300000|2021-04-03 10:05:00|215.07|213.57|214.88|213.38|215.22|213.72|214.6|213.1|435
1617444600000|2021-04-03 10:10:00|214.89|213.39|215.61|214.11|215.62|214.12|214.88|213.38|298
1617444900000|2021-04-03 10:15:00|215.62|214.12|216.33|214.83|216.34|214.84|215.61|214.11|386
1617445200000|2021-04-03 10:20:00|216.34|214.84|216.1|214.6|216.52|215.02|215.82|214.32|472
1617445500000|2021-04-03 10:25:00|216.13|214.63|215.99|214.49|216.13|214.63|215.79|214.29|354
1617445800000|2021-04-03 10:30:00|216|214.5|215.84|214.34|216.13|214.63|215.82|214.32|271
1617446100000|2021-04-03 10:35:00|215.85|214.35|215.93|214.43|215.96|214.46|215.5|214|351
1617446400000|2021-04-03 10:40:00|215.92|214.42|216.18|214.68|216.44|214.94|215.87|214.37|238
1617446700000|2021-04-03 10:45:00|216.19|214.69|216.27|214.77|216.45|214.95|216.16|214.66|203
1617447000000|2021-04-03 10:50:00|216.25|214.75|215.96|214.46|216.47|214.97|215.7|214.2|351
1617447300000|2021-04-03 10:55:00|215.97|214.47|215.32|213.82|215.97|214.47|215.16|213.66|293
1617447600000|2021-04-03 11:00:00|215.33|213.83|215.84|214.34|215.86|214.36|215.31|213.81|223
1617447900000|2021-04-03 11:05:00|215.83|214.33|216.71|215.21|216.72|215.22|215.8|214.3|276
1617448200000|2021-04-03 11:10:00|216.7|215.2|216.35|214.85|216.75|215.25|216.13|214.63|351
1617448500000|2021-04-03 11:15:00|216.37|214.87|216.08|214.58|216.47|214.97|215.96|214.46|261
1617448800000|2021-04-03 11:20:00|216.04|214.54|215.97|214.47|216.2|214.7|215.97|214.47|311
1617449100000|2021-04-03 11:25:00|215.96|214.46|215.22|213.72|215.96|214.46|215.2|213.7|354
1617449400000|2021-04-03 11:30:00|215.21|213.71|215.67|214.17|215.72|214.22|215.21|213.71|312
1617449700000|2021-04-03 11:35:00|215.66|214.16|215.51|214.01|215.66|214.16|215.17|213.67|222
1617450000000|2021-04-03 11:40:00|215.49|213.99|215.22|213.72|215.5|214|215.12|213.62|262
1617450300000|2021-04-03 11:45:00|215.23|213.73|214.24|212.74|215.28|213.78|213.98|212.48|328
1617450600000|2021-04-03 11:50:00|214.21|212.71|214.14|212.64|214.43|212.93|214.13|212.63|257
1617450900000|2021-04-03 11:55:00|214.15|212.65|214.22|212.72|214.4|212.9|213.82|212.32|334
1617451200000|2021-04-03 12:00:00|214.19|212.69|214.07|212.57|214.64|213.14|214.07|212.57|350
1617451500000|2021-04-03 12:05:00|214.05|212.55|214.49|212.99|214.49|212.99|213.28|211.78|388
1617451800000|2021-04-03 12:10:00|214.5|213|215.01|213.51|215.17|213.67|214.5|213|295
1617452100000|2021-04-03 12:15:00|215|213.5|214.62|213.12|215.18|213.68|214.57|213.07|313
1617452400000|2021-04-03 12:20:00|214.61|213.11|214.58|213.08|214.81|213.31|214.54|213.04|216
1617452700000|2021-04-03 12:25:00|214.59|213.09|214.72|213.22|214.78|213.28|214.2|212.7|245
1617453000000|2021-04-03 12:30:00|214.75|213.25|214.45|212.95|214.83|213.33|214.29|212.79|254
1617453300000|2021-04-03 12:35:00|214.46|212.96|214.71|213.21|214.78|213.28|214.38|212.88|249
1617453600000|2021-04-03 12:40:00|214.72|213.22|214.43|212.93|214.72|213.22|214.36|212.86|268
1617453900000|2021-04-03 12:45:00|214.44|212.94|215.19|213.69|215.19|213.69|214.4|212.9|270
1617454200000|2021-04-03 12:50:00|215.2|213.7|215.35|213.85|215.74|214.24|215.2|213.7|319
1617454500000|2021-04-03 12:55:00|215.36|213.86|214.81|213.31|215.39|213.89|214.73|213.23|304
1617454800000|2021-04-03 13:00:00|214.8|213.3|214.39|212.89|214.86|213.36|214.37|212.87|263
1617455100000|2021-04-03 13:05:00|214.38|212.88|214.63|213.13|214.73|213.23|214.03|212.53|303
1617455400000|2021-04-03 13:10:00|214.62|213.12|214.47|212.97|214.62|213.12|214.26|212.76|255
1617455700000|2021-04-03 13:15:00|214.48|212.98|214.72|213.22|215.12|213.62|214.48|212.98|301
1617456000000|2021-04-03 13:20:00|214.73|213.23|215.05|213.55|215.09|213.59|214.7|213.2|248
1617456300000|2021-04-03 13:25:00|215.04|213.54|216.03|214.53|216.03|214.53|215.04|213.54|271
1617456600000|2021-04-03 13:30:00|216.02|214.52|215.31|213.81|216.12|214.62|215.3|213.8|331
1617456900000|2021-04-03 13:35:00|215.35|213.85|214.74|213.24|215.43|213.93|214.64|213.14|306
1617457200000|2021-04-03 13:40:00|214.75|213.25|214.77|213.27|214.87|213.37|214.57|213.07|227
1617457500000|2021-04-03 13:45:00|214.78|213.28|214.82|213.32|215.14|213.64|214.77|213.27|211
1617457800000|2021-04-03 13:50:00|214.83|213.33|215.21|213.71|215.23|213.73|214.75|213.25|220
1617458100000|2021-04-03 13:55:00|215.22|213.72|215.37|213.87|215.37|213.87|215.18|213.68|191
1617458400000|2021-04-03 14:00:00|215.38|213.88|215.28|213.78|215.72|214.22|215.13|213.63|279
1617458700000|2021-04-03 14:05:00|215.27|213.77|215.62|214.12|215.63|214.13|215.2|213.7|210
1617459000000|2021-04-03 14:10:00|215.61|214.11|214.92|213.42|215.62|214.12|214.92|213.42|249
1617459300000|2021-04-03 14:15:00|214.91|213.41|214.56|213.06|214.97|213.47|214.35|212.85|223
1617459600000|2021-04-03 14:20:00|214.55|213.05|214.09|212.59|214.68|213.18|214.07|212.57|201
1617459900000|2021-04-03 14:25:00|214.08|212.58|214.37|212.87|214.4|212.9|213.93|212.43|279
1617460200000|2021-04-03 14:30:00|214.38|212.88|214.87|213.37|214.98|213.48|214.35|212.85|248
1617460500000|2021-04-03 14:35:00|214.86|213.36|214.54|213.04|214.88|213.38|214.53|213.03|247
1617460800000|2021-04-03 14:40:00|214.53|213.03|213.96|212.46|214.54|213.04|213.95|212.45|250
1617461100000|2021-04-03 14:45:00|213.94|212.44|213.32|211.82|214.06|212.56|213.32|211.82|291
1617461400000|2021-04-03 14:50:00|213.29|211.79|213.09|211.59|213.76|212.26|212.99|211.49|356
1617461700000|2021-04-03 14:55:00|213.12|211.62|212.08|210.58|213.22|211.72|211.98|210.48|359
1617462000000|2021-04-03 15:00:00|212.1|210.6|212.75|211.25|212.76|211.26|211.39|209.89|542
1617462300000|2021-04-03 15:05:00|212.77|211.27|212.73|211.23|212.95|211.45|212.68|211.18|337
1617462600000|2021-04-03 15:10:00|212.74|211.24|211.59|210.09|212.74|211.24|211.56|210.06|470
1617462900000|2021-04-03 15:15:00|211.6|210.1|211.95|210.45|212.01|210.51|211.43|209.93|414
1617463200000|2021-04-03 15:20:00|211.96|210.46|211.48|209.98|211.96|210.46|211.39|209.89|348
1617463500000|2021-04-03 15:25:00|211.49|209.99|209.58|208.08|211.54|210.04|209.58|208.08|412
1617463800000|2021-04-03 15:30:00|209.59|208.09|210.41|208.91|210.47|208.97|208.75|207.25|712
1617464100000|2021-04-03 15:35:00|210.42|208.92|210.49|208.99|210.82|209.32|210.17|208.67|502
1617464400000|2021-04-03 15:40:00|210.48|208.98|210.67|209.17|210.72|209.22|210.18|208.68|275
1617464700000|2021-04-03 15:45:00|210.66|209.16|210.62|209.12|210.99|209.49|210.5|209|337
1617465000000|2021-04-03 15:50:00|210.61|209.11|209.53|208.03|210.61|209.11|209.31|207.81|495
1617465300000|2021-04-03 15:55:00|209.52|208.02|207.92|206.42|209.9|208.4|207.66|206.16|587
1617465600000|2021-04-03 16:00:00|207.93|206.43|207.09|205.59|209.16|207.66|205.7|204.2|811
1617465900000|2021-04-03 16:05:00|207.08|205.58|208.8|207.3|209.15|207.65|206.94|205.44|765
1617466200000|2021-04-03 16:10:00|208.79|207.29|210.1|208.6|210.37|208.87|208.45|206.95|610
1617466500000|2021-04-03 16:15:00|210.09|208.59|210.32|208.82|211.04|209.54|209.99|208.49|579
1617466800000|2021-04-03 16:20:00|210.31|208.81|209.76|208.26|210.4|208.9|209.52|208.02|527
1617467100000|2021-04-03 16:25:00|209.77|208.27|210.06|208.56|210.08|208.58|209.37|207.87|484
1617467400000|2021-04-03 16:30:00|210.05|208.55|210.25|208.75|210.67|209.17|210.05|208.55|455
1617467700000|2021-04-03 16:35:00|210.26|208.76|210.27|208.77|210.42|208.92|210.23|208.73|263
1617468000000|2021-04-03 16:40:00|210.25|208.75|209.02|207.52|210.27|208.77|208.98|207.48|310
1617468300000|2021-04-03 16:45:00|209.06|207.56|209.01|207.51|209.85|208.35|208.97|207.47|447
1617468600000|2021-04-03 16:50:00|209.02|207.52|208.23|206.73|209.26|207.76|208.18|206.68|418
1617468900000|2021-04-03 16:55:00|208.22|206.72|207.51|206.01|208.44|206.94|206.73|205.23|549
1617469200000|2021-04-03 17:00:00|207.54|206.04|206.71|205.21|207.55|206.05|206.7|205.2|562
1617469500000|2021-04-03 17:05:00|206.72|205.22|204.93|203.43|206.72|205.22|204.86|203.36|581
1617469800000|2021-04-03 17:10:00|204.94|203.44|205.8|204.3|206.15|204.65|204.75|203.25|754
1617470100000|2021-04-03 17:15:00|205.79|204.29|204.62|203.12|205.86|204.36|204.59|203.09|646
1617470400000|2021-04-03 17:20:00|204.63|203.13|204.97|203.47|204.97|203.47|202.78|201.28|710
1617470700000|2021-04-03 17:25:00|204.95|203.45|205.19|203.69|205.65|204.15|204.72|203.22|633
1617471000000|2021-04-03 17:30:00|205.17|203.67|205.65|204.15|205.65|204.15|204.09|202.59|692
1617471300000|2021-04-03 17:35:00|205.66|204.16|206.05|204.55|206.71|205.21|205.48|203.98|612
1617471600000|2021-04-03 17:40:00|206.03|204.53|205.09|203.59|206.14|204.64|204.96|203.46|497
1617471900000|2021-04-03 17:45:00|205.08|203.58|204.91|203.41|205.68|204.18|204.9|203.4|527
1617472200000|2021-04-03 17:50:00|204.92|203.42|204.52|203.02|205.62|204.12|204.32|202.82|657
1617472500000|2021-04-03 17:55:00|204.54|203.04|204.25|202.75|205.1|203.6|204.25|202.75|665
1617472800000|2021-04-03 18:00:00|204.24|202.74|201.19|199.69|204.24|202.74|201.03|199.53|781
1617473100000|2021-04-03 18:05:00|201.17|199.67|204.07|202.57|204.09|202.59|200.93|199.43|752
1617473400000|2021-04-03 18:10:00|204.08|202.58|203.48|201.98|204.66|203.16|203.43|201.93|698
1617473700000|2021-04-03 18:15:00|203.49|201.99|204.95|203.45|205.15|203.65|203.45|201.95|635
1617474000000|2021-04-03 18:20:00|204.94|203.44|205.33|203.83|205.34|203.84|204.56|203.06|578
1617474300000|2021-04-03 18:25:00|205.34|203.84|205.52|204.02|205.52|204.02|204.85|203.35|431
1617474600000|2021-04-03 18:30:00|205.53|204.03|205.53|204.03|205.95|204.45|205.24|203.74|507
1617474900000|2021-04-03 18:35:00|205.52|204.02|205.69|204.19|205.7|204.2|205.04|203.54|482
1617475200000|2021-04-03 18:40:00|205.7|204.2|205.9|204.4|205.9|204.4|205.3|203.8|430
1617475500000|2021-04-03 18:45:00|205.91|204.41|205.95|204.45|206.16|204.66|205.55|204.05|449
1617475800000|2021-04-03 18:50:00|205.96|204.46|206.38|204.88|206.68|205.18|205.88|204.38|433
1617476100000|2021-04-03 18:55:00|206.39|204.89|207.31|205.81|207.39|205.89|206.27|204.77|460
1617476400000|2021-04-03 19:00:00|207.3|205.8|206.87|205.37|207.4|205.9|206.8|205.3|559
1617476700000|2021-04-03 19:05:00|206.86|205.36|207.82|206.32|207.84|206.34|206.81|205.31|553
1617477000000|2021-04-03 19:10:00|207.81|206.31|207.4|205.9|207.86|206.36|207.01|205.51|517
1617477300000|2021-04-03 19:15:00|207.39|205.89|207.27|205.77|207.44|205.94|206.98|205.48|372
1617477600000|2021-04-03 19:20:00|207.29|205.79|206.9|205.4|207.29|205.79|206.75|205.25|379
1617477900000|2021-04-03 19:25:00|206.89|205.39|206.64|205.14|206.89|205.39|206.43|204.93|279
1617478200000|2021-04-03 19:30:00|206.65|205.15|205.82|204.32|206.65|205.15|205.53|204.03|437
1617478500000|2021-04-03 19:35:00|205.81|204.31|205.48|203.98|205.81|204.31|205.27|203.77|467
1617478800000|2021-04-03 19:40:00|205.53|204.03|205.67|204.17|205.79|204.29|205.46|203.96|294
1617479100000|2021-04-03 19:45:00|205.66|204.16|205.97|204.47|206.04|204.54|205.43|203.93|367
1617479400000|2021-04-03 19:50:00|205.98|204.48|205.61|204.11|206.01|204.51|205.57|204.07|283
1617479700000|2021-04-03 19:55:00|205.6|204.1|206.77|205.27|206.81|205.31|205.59|204.09|400
1617480000000|2021-04-03 20:00:00|206.78|205.28|205.72|204.22|206.8|205.3|205.64|204.14|429
1617480300000|2021-04-03 20:05:00|205.71|204.21|205.35|203.85|205.72|204.22|205.1|203.6|261
1617480600000|2021-04-03 20:10:00|205.36|203.86|205.22|203.72|205.54|204.04|204.88|203.38|351
1617480900000|2021-04-03 20:15:00|205.2|203.7|204.74|203.24|205.2|203.7|204.53|203.03|380
1617481200000|2021-04-03 20:20:00|204.75|203.25|204.7|203.2|204.89|203.39|204.45|202.95|352
1617481500000|2021-04-03 20:25:00|204.71|203.21|205.04|203.54|205.47|203.97|204.61|203.11|343
1617481800000|2021-04-03 20:30:00|205.05|203.55|205.53|204.03|205.65|204.15|205|203.5|308
1617482100000|2021-04-03 20:35:00|205.54|204.04|205.06|203.56|205.54|204.04|204.88|203.38|333
1617482400000|2021-04-03 20:40:00|205.05|203.55|204.03|202.53|205.06|203.56|204.03|202.53|307
1617482700000|2021-04-03 20:45:00|204.01|202.51|203.09|201.59|204.27|202.77|202.81|201.31|617
1617483000000|2021-04-03 20:50:00|203.1|201.6|203.31|201.81|203.32|201.82|202.31|200.81|671
1617483300000|2021-04-03 20:55:00|203.32|201.82|203.35|201.85|204.1|202.6|203.09|201.59|506
1617483600000|2021-04-03 21:00:00|203.36|201.86|204.18|202.68|204.43|202.93|202.6|201.1|488
1617483900000|2021-04-03 21:05:00|204.17|202.67|204.22|202.72|205.27|203.77|204.08|202.58|337
1617484200000|2021-04-03 21:10:00|204.21|202.71|202.75|201.25|204.21|202.71|202.75|201.25|436
1617484500000|2021-04-03 21:15:00|202.74|201.24|202.36|200.86|202.74|201.24|201.7|200.2|311
1617484800000|2021-04-03 21:20:00|202.37|200.87|202.88|201.38|203.34|201.84|202.36|200.86|297
1617485100000|2021-04-03 21:25:00|202.87|201.37|202.28|200.78|203.07|201.57|202.19|200.69|228
1617485400000|2021-04-03 21:30:00|202.29|200.79|202.96|201.46|202.96|201.46|202.07|200.57|296
1617485700000|2021-04-03 21:35:00|202.97|201.47|203.76|202.26|204|202.5|202.96|201.46|451
1617486000000|2021-04-03 21:40:00|203.75|202.25|202.1|200.6|203.75|202.25|202.09|200.59|501
1617486300000|2021-04-03 21:45:00|202.12|200.62|201.55|200.05|202.47|200.97|201.51|200.01|529
1617486600000|2021-04-03 21:50:00|201.53|200.03|199.27|197.77|201.76|200.26|198.5|197|672
1617486900000|2021-04-03 21:55:00|199.26|197.76|199.46|197.96|199.95|198.45|198.78|197.28|833
1617487200000|2021-04-03 22:00:00|199.5|198|197.22|195.72|199.51|198.01|196.4|194.9|799
1617487500000|2021-04-03 22:05:00|197.21|195.71|198.95|197.45|199.18|197.68|197.07|195.57|856
1617487800000|2021-04-03 22:10:00|198.94|197.44|200.03|198.53|200.06|198.56|198.9|197.4|620
1617488100000|2021-04-03 22:15:00|200.04|198.54|200.82|199.32|200.9|199.4|199.4|197.9|571
1617488400000|2021-04-03 22:20:00|200.81|199.31|200.69|199.19|201.21|199.71|200.45|198.95|598
1617488700000|2021-04-03 22:25:00|200.68|199.18|198.26|196.76|200.83|199.33|198.25|196.75|692
1617489000000|2021-04-03 22:30:00|198.25|196.75|197.71|196.21|198.53|197.03|197.15|195.65|723
1617489300000|2021-04-03 22:35:00|197.69|196.19|198.49|196.99|199.95|198.45|197.62|196.12|727
1617489600000|2021-04-03 22:40:00|198.54|197.04|199.4|197.9|199.55|198.05|198.54|197.04|639
1617489900000|2021-04-03 22:45:00|199.42|197.92|200.3|198.8|200.4|198.9|199.4|197.9|539
1617490200000|2021-04-03 22:50:00|200.31|198.81|200.15|198.65|200.81|199.31|199.92|198.42|576
1617490500000|2021-04-03 22:55:00|200.14|198.64|199.61|198.11|200.4|198.9|199.59|198.09|494
1617490800000|2021-04-03 23:00:00|199.62|198.12|199.38|197.88|199.62|198.12|197.84|196.34|675
1617491100000|2021-04-03 23:05:00|199.41|197.91|200.43|198.93|200.53|199.03|199.41|197.91|472
1617491400000|2021-04-03 23:10:00|200.42|198.92|199.82|198.32|200.58|199.08|199.2|197.7|509
1617491700000|2021-04-03 23:15:00|199.83|198.33|200.7|199.2|200.85|199.35|199.82|198.32|553
1617492000000|2021-04-03 23:20:00|200.69|199.19|200.14|198.64|200.69|199.19|199.84|198.34|520
1617492300000|2021-04-03 23:25:00|200.13|198.63|199.98|198.48|200.15|198.65|199.4|197.9|489
1617492600000|2021-04-03 23:30:00|199.96|198.46|199.22|197.72|200.01|198.51|199.07|197.57|540
1617492900000|2021-04-03 23:35:00|199.21|197.71|197.61|196.11|199.34|197.84|197.46|195.96|766
1617493200000|2021-04-03 23:40:00|197.62|196.12|198.35|196.85|198.38|196.88|196.96|195.46|712
1617493500000|2021-04-03 23:45:00|198.36|196.86|196.09|194.59|198.39|196.89|195.85|194.35|732
1617493800000|2021-04-03 23:50:00|196.08|194.58|196.82|195.32|196.99|195.49|195.86|194.36|703
1617494100000|2021-04-03 23:55:00|196.83|195.33|196.02|194.52|196.85|195.35|195.9|194.4|656
1617494400000|2021-04-04 00:00:00|196|194.5|195.32|193.82|196.01|194.51|193.41|191.91|823
1617494700000|2021-04-04 00:05:00|195.33|193.83|196.2|194.7|196.65|195.15|195.01|193.51|806
1617495000000|2021-04-04 00:10:00|196.22|194.72|196.92|195.42|197.09|195.59|196.18|194.68|591
1617495300000|2021-04-04 00:15:00|196.95|195.45|197.46|195.96|197.53|196.03|195.54|194.04|644
1617495600000|2021-04-04 00:20:00|197.49|195.99|198.17|196.67|198.24|196.74|197.26|195.76|588
1617495900000|2021-04-04 00:25:00|198.16|196.66|198.15|196.65|198.23|196.73|197.8|196.3|464
1617496200000|2021-04-04 00:30:00|198.14|196.64|197.4|195.9|198.24|196.74|197.34|195.84|408
1617496500000|2021-04-04 00:35:00|197.39|195.89|197|195.5|197.4|195.9|196.34|194.84|557
1617496800000|2021-04-04 00:40:00|197.01|195.51|198.04|196.54|198.17|196.67|196.83|195.33|494
1617497100000|2021-04-04 00:45:00|198.05|196.55|197.55|196.05|198.19|196.69|197.55|196.05|418
1617497400000|2021-04-04 00:50:00|197.56|196.06|196.84|195.34|197.85|196.35|196.82|195.32|430
1617497700000|2021-04-04 00:55:00|196.83|195.33|196.6|195.1|197.14|195.64|196.27|194.77|624
1617498000000|2021-04-04 01:00:00|196.59|195.09|196.51|195.01|196.61|195.11|195.65|194.15|691
1617498300000|2021-04-04 01:05:00|196.48|194.98|196.56|195.06|196.89|195.39|195.77|194.27|602
1617498600000|2021-04-04 01:10:00|196.57|195.07|197.66|196.16|197.66|196.16|196.5|195|447
1617498900000|2021-04-04 01:15:00|197.67|196.17|197.73|196.23|198.53|197.03|197.66|196.16|571
1617499200000|2021-04-04 01:20:00|197.72|196.22|196.57|195.07|197.72|196.22|196.57|195.07|528
1617499500000|2021-04-04 01:25:00|196.56|195.06|197.98|196.48|198.05|196.55|196.32|194.82|546
1617499800000|2021-04-04 01:30:00|197.96|196.46|197.92|196.42|198.06|196.56|197.28|195.78|565
1617500100000|2021-04-04 01:35:00|197.93|196.43|198.54|197.04|198.62|197.12|197.58|196.08|442
1617500400000|2021-04-04 01:40:00|198.55|197.05|198.42|196.92|198.9|197.4|198.19|196.69|394
1617500700000|2021-04-04 01:45:00|198.43|196.93|198.4|196.9|198.9|197.4|198.29|196.79|454
1617501000000|2021-04-04 01:50:00|198.39|196.89|199.09|197.59|199.25|197.75|198.35|196.85|451
1617501300000|2021-04-04 01:55:00|199.1|197.6|198.71|197.21|199.22|197.72|198.71|197.21|442
1617501600000|2021-04-04 02:00:00|198.68|197.18|199.34|197.84|199.34|197.84|198.67|197.17|331
1617501900000|2021-04-04 02:05:00|199.35|197.85|199.21|197.71|199.39|197.89|199.09|197.59|250
1617502200000|2021-04-04 02:10:00|199.2|197.7|199.58|198.08|199.7|198.2|199.2|197.7|296
1617502500000|2021-04-04 02:15:00|199.57|198.07|199.85|198.35|200.11|198.61|199.29|197.79|379
1617502800000|2021-04-04 02:20:00|199.86|198.36|199.86|198.36|200.17|198.67|199.82|198.32|307
1617503100000|2021-04-04 02:25:00|199.87|198.37|200.28|198.78|200.34|198.84|199.74|198.24|344
1617503400000|2021-04-04 02:30:00|200.26|198.76|199.97|198.47|200.32|198.82|199.97|198.47|283
1617503700000|2021-04-04 02:35:00|199.96|198.46|200.16|198.66|200.24|198.74|199.87|198.37|223
1617504000000|2021-04-04 02:40:00|200.15|198.65|200.96|199.46|201.1|199.6|200.15|198.65|223
1617504300000|2021-04-04 02:45:00|200.97|199.47|200.37|198.87|201|199.5|200.34|198.84|356
1617504600000|2021-04-04 02:50:00|200.34|198.84|201.13|199.63|201.13|199.63|200.33|198.83|227
1617504900000|2021-04-04 02:55:00|201.12|199.62|200.77|199.27|201.21|199.71|200.74|199.24|279
1617505200000|2021-04-04 03:00:00|200.74|199.24|200.67|199.17|200.95|199.45|200.27|198.77|389
1617505500000|2021-04-04 03:05:00|200.66|199.16|200.43|198.93|200.66|199.16|200.14|198.64|280
1617505800000|2021-04-04 03:10:00|200.42|198.92|200.38|198.88|200.43|198.93|200.08|198.58|281
1617506100000|2021-04-04 03:15:00|200.37|198.87|199.77|198.27|200.38|198.88|199.61|198.11|257
1617506400000|2021-04-04 03:20:00|199.82|198.32|199.19|197.69|200.09|198.59|199.14|197.64|345
1617506700000|2021-04-04 03:25:00|199.2|197.7|199.05|197.55|199.48|197.98|198.82|197.32|288
1617507000000|2021-04-04 03:30:00|199.04|197.54|199.04|197.54|199.51|198.01|198.95|197.45|252
1617507300000|2021-04-04 03:35:00|199.05|197.55|199.68|198.18|199.69|198.19|198.95|197.45|290
1617507600000|2021-04-04 03:40:00|199.69|198.19|199.51|198.01|200.07|198.57|199.49|197.99|278
1617507900000|2021-04-04 03:45:00|199.5|198|199.69|198.19|199.74|198.24|199.21|197.71|228
1617508200000|2021-04-04 03:50:00|199.68|198.18|199.99|198.49|199.99|198.49|199.53|198.03|188
1617508500000|2021-04-04 03:55:00|200|198.5|200.05|198.55|200.46|198.96|200|198.5|326
1617508800000|2021-04-04 04:00:00|200.04|198.54|200.15|198.65|200.65|199.15|199.97|198.47|566
1617509100000|2021-04-04 04:05:00|200.14|198.64|199.73|198.23|200.19|198.69|199.72|198.22|289
1617509400000|2021-04-04 04:10:00|199.72|198.22|199.83|198.33|199.89|198.39|199.44|197.94|275
1617509700000|2021-04-04 04:15:00|199.82|198.32|199.69|198.19|199.85|198.35|199.46|197.96|258
1617510000000|2021-04-04 04:20:00|199.7|198.2|199.3|197.8|199.85|198.35|199.27|197.77|309
1617510300000|2021-04-04 04:25:00|199.29|197.79|199.12|197.62|199.5|198|199.07|197.57|231
1617510600000|2021-04-04 04:30:00|199.13|197.63|198.9|197.4|199.2|197.7|198.89|197.39|145
1617510900000|2021-04-04 04:35:00|198.88|197.38|198.79|197.29|199.21|197.71|198.78|197.28|216
1617511200000|2021-04-04 04:40:00|198.8|197.3|198.13|196.63|199.21|197.71|198.11|196.61|216
1617511500000|2021-04-04 04:45:00|198.14|196.64|198.94|197.44|199.14|197.64|197.88|196.38|404
1617511800000|2021-04-04 04:50:00|198.93|197.43|199.2|197.7|199.21|197.71|198.63|197.13|258
1617512100000|2021-04-04 04:55:00|199.19|197.69|199.23|197.73|199.3|197.8|198.96|197.46|199
1617512400000|2021-04-04 05:00:00|199.22|197.72|199.97|198.47|200|198.5|199.21|197.71|344
1617512700000|2021-04-04 05:05:00|199.96|198.46|199.36|197.86|200.05|198.55|199.35|197.85|277
1617513000000|2021-04-04 05:10:00|199.37|197.87|199.49|197.99|200.05|198.55|199.31|197.81|281
1617513300000|2021-04-04 05:15:00|199.5|198|199.08|197.58|199.69|198.19|199.08|197.58|220
1617513600000|2021-04-04 05:20:00|199.09|197.59|198.74|197.24|199.49|197.99|198.72|197.22|242
1617513900000|2021-04-04 05:25:00|198.73|197.23|198.72|197.22|198.88|197.38|198.65|197.15|257
1617514200000|2021-04-04 05:30:00|198.71|197.21|198.01|196.51|198.73|197.23|197.93|196.43|309
1617514500000|2021-04-04 05:35:00|198|196.5|198.28|196.78|198.29|196.79|197.83|196.33|350
1617514800000|2021-04-04 05:40:00|198.29|196.79|198.98|197.48|198.98|197.48|198.19|196.69|280
1617515100000|2021-04-04 05:45:00|198.99|197.49|199.89|198.39|199.89|198.39|198.98|197.48|346
1617515400000|2021-04-04 05:50:00|199.91|198.41|199.05|197.55|199.93|198.43|199.05|197.55|315
1617515700000|2021-04-04 05:55:00|199.04|197.54|198.83|197.33|199.1|197.6|198.4|196.9|323
1617516000000|2021-04-04 06:00:00|198.82|197.32|199.12|197.62|199.28|197.78|198.43|196.93|382
1617516300000|2021-04-04 06:05:00|199.11|197.61|198.49|196.99|199.43|197.93|198.49|196.99|350
1617516600000|2021-04-04 06:10:00|198.5|197|198.17|196.67|198.56|197.06|198.07|196.57|337
1617516900000|2021-04-04 06:15:00|198.16|196.66|197.78|196.28|198.2|196.7|197.76|196.26|314
1617517200000|2021-04-04 06:20:00|197.8|196.3|197.97|196.47|197.99|196.49|197.58|196.08|299
1617517500000|2021-04-04 06:25:00|197.96|196.46|198.6|197.1|198.6|197.1|197.89|196.39|262
1617517800000|2021-04-04 06:30:00|198.61|197.11|198.71|197.21|199.1|197.6|198.55|197.05|292
1617518100000|2021-04-04 06:35:00|198.7|197.2|199.29|197.79|199.29|197.79|198.19|196.69|320
1617518400000|2021-04-04 06:40:00|199.3|197.8|198.49|196.99|199.32|197.82|198.41|196.91|359
1617518700000|2021-04-04 06:45:00|198.48|196.98|199.04|197.54|199.14|197.64|198.16|196.66|388
1617519000000|2021-04-04 06:50:00|199.03|197.53|198.6|197.1|199.11|197.61|198.34|196.84|307
1617519300000|2021-04-04 06:55:00|198.61|197.11|199.13|197.63|199.15|197.65|198.55|197.05|258
1617519600000|2021-04-04 07:00:00|199.12|197.62|198.72|197.22|199.25|197.75|198.68|197.18|286
1617519900000|2021-04-04 07:05:00|198.71|197.21|199.05|197.55|199.28|197.78|198.62|197.12|283
1617520200000|2021-04-04 07:10:00|199.06|197.56|199.69|198.19|199.77|198.27|199.06|197.56|324
1617520500000|2021-04-04 07:15:00|199.68|198.18|199.69|198.19|199.97|198.47|199.59|198.09|325
1617520800000|2021-04-04 07:20:00|199.7|198.2|199.94|198.44|200.04|198.54|199.5|198|236
1617521100000|2021-04-04 07:25:00|199.95|198.45|199.81|198.31|200.05|198.55|199.6|198.1|310
1617521400000|2021-04-04 07:30:00|199.8|198.3|200.11|198.61|200.33|198.83|199.79|198.29|352
1617521700000|2021-04-04 07:35:00|200.12|198.62|199.59|198.09|200.15|198.65|199.39|197.89|288
1617522000000|2021-04-04 07:40:00|199.58|198.08|199.79|198.29|199.83|198.33|199.48|197.98|344
1617522300000|2021-04-04 07:45:00|199.8|198.3|200.36|198.86|200.48|198.98|199.55|198.05|301
1617522600000|2021-04-04 07:50:00|200.37|198.87|200.65|199.15|201.1|199.6|200.36|198.86|372
1617522900000|2021-04-04 07:55:00|200.66|199.16|201.07|199.57|201.09|199.59|200.61|199.11|280
1617523200000|2021-04-04 08:00:00|201.08|199.58|201.54|200.04|202.01|200.51|201.06|199.56|521
1617523500000|2021-04-04 08:05:00|201.55|200.05|200.85|199.35|201.55|200.05|200.85|199.35|430
1617523800000|2021-04-04 08:10:00|200.86|199.36|200.96|199.46|201.05|199.55|200.38|198.88|340
1617524100000|2021-04-04 08:15:00|200.97|199.47|201.3|199.8|201.51|200.01|200.88|199.38|358
1617524400000|2021-04-04 08:20:00|201.29|199.79|201.03|199.53|201.5|200|201.01|199.51|392
1617524700000|2021-04-04 08:25:00|201.02|199.52|201.3|199.8|201.3|199.8|201|199.5|197
1617525000000|2021-04-04 08:30:00|201.31|199.81|201.3|199.8|201.31|199.81|201|199.5|288
1617525300000|2021-04-04 08:35:00|201.29|199.79|201.24|199.74|201.39|199.89|201.01|199.51|223
1617525600000|2021-04-04 08:40:00|201.22|199.72|201.56|200.06|201.57|200.07|201.15|199.65|148
1617525900000|2021-04-04 08:45:00|201.55|200.05|201.77|200.27|202.09|200.59|201.55|200.05|327
1617526200000|2021-04-04 08:50:00|201.76|200.26|201.74|200.24|201.77|200.27|201.29|199.79|292
1617526500000|2021-04-04 08:55:00|201.75|200.25|201.25|199.75|201.78|200.28|201.25|199.75|242
1617526800000|2021-04-04 09:00:00|201.26|199.76|201.76|200.26|201.78|200.28|201.26|199.76|275
1617527100000|2021-04-04 09:05:00|201.75|200.25|202.31|200.81|202.55|201.05|201.72|200.22|262
1617527400000|2021-04-04 09:10:00|202.3|200.8|202.26|200.76|202.4|200.9|201.98|200.48|269
1617527700000|2021-04-04 09:15:00|202.27|200.77|202.39|200.89|202.52|201.02|202.25|200.75|292
1617528000000|2021-04-04 09:20:00|202.38|200.88|202.61|201.11|202.7|201.2|202.37|200.87|335
1617528300000|2021-04-04 09:25:00|202.62|201.12|202.42|200.92|202.75|201.25|202.26|200.76|235
1617528600000|2021-04-04 09:30:00|202.43|200.93|202.75|201.25|202.77|201.27|202.42|200.92|217
1617528900000|2021-04-04 09:35:00|202.74|201.24|202.53|201.03|202.85|201.35|202.24|200.74|218
1617529200000|2021-04-04 09:40:00|202.54|201.04|202.85|201.35|202.89|201.39|202.54|201.04|202
1617529500000|2021-04-04 09:45:00|202.86|201.36|202.83|201.33|203.02|201.52|202.72|201.22|226
1617529800000|2021-04-04 09:50:00|202.82|201.32|203.18|201.68|203.18|201.68|202.64|201.14|301
1617530100000|2021-04-04 09:55:00|203.17|201.67|203.42|201.92|203.56|202.06|203.11|201.61|273
1617530400000|2021-04-04 10:00:00|203.43|201.93|203.48|201.98|203.73|202.23|203.39|201.89|261
1617530700000|2021-04-04 10:05:00|203.47|201.97|202.84|201.34|203.49|201.99|202.81|201.31|197
1617531000000|2021-04-04 10:10:00|202.85|201.35|202.54|201.04|202.93|201.43|202.54|201.04|240
1617531300000|2021-04-04 10:15:00|202.55|201.05|202.53|201.03|202.71|201.21|202.46|200.96|176
1617531600000|2021-04-04 10:20:00|202.54|201.04|202.73|201.23|202.73|201.23|202.52|201.02|170
1617531900000|2021-04-04 10:25:00|202.74|201.24|202.71|201.21|202.77|201.27|202.64|201.14|84
1617532200000|2021-04-04 10:30:00|202.72|201.22|202.11|200.61|203.13|201.63|202.09|200.59|254
1617532500000|2021-04-04 10:35:00|202.14|200.64|202.82|201.32|202.88|201.38|202.08|200.58|320
1617532800000|2021-04-04 10:40:00|202.83|201.33|202.75|201.25|203.12|201.62|202.67|201.17|244
1617533100000|2021-04-04 10:45:00|202.76|201.26|203.1|201.6|203.1|201.6|202.76|201.26|252
1617533400000|2021-04-04 10:50:00|203.11|201.61|203.11|201.61|203.33|201.83|203.07|201.57|256
1617533700000|2021-04-04 10:55:00|203.08|201.58|203.16|201.66|203.18|201.68|202.85|201.35|210
1617534000000|2021-04-04 11:00:00|203.15|201.65|202.63|201.13|203.36|201.86|202.61|201.11|296
1617534300000|2021-04-04 11:05:00|202.62|201.12|202.24|200.74|202.8|201.3|202.24|200.74|177
1617534600000|2021-04-04 11:10:00|202.23|200.73|202.34|200.84|202.41|200.91|202.08|200.58|220
1617534900000|2021-04-04 11:15:00|202.35|200.85|202.41|200.91|202.5|201|202.17|200.67|207
1617535200000|2021-04-04 11:20:00|202.42|200.92|202.51|201.01|202.77|201.27|202.41|200.91|265
1617535500000|2021-04-04 11:25:00|202.5|201|202.55|201.05|202.85|201.35|202.5|201|148
1617535800000|2021-04-04 11:30:00|202.56|201.06|202.97|201.47|203|201.5|202.54|201.04|177
1617536100000|2021-04-04 11:35:00|202.98|201.48|202.68|201.18|203.03|201.53|202.63|201.13|196
1617536400000|2021-04-04 11:40:00|202.67|201.17|201.21|199.71|202.7|201.2|201.21|199.71|445
1617536700000|2021-04-04 11:45:00|201.18|199.68|201.88|200.38|201.92|200.42|201.14|199.64|349
1617537000000|2021-04-04 11:50:00|201.87|200.37|201.63|200.13|201.97|200.47|201.42|199.92|341
1617537300000|2021-04-04 11:55:00|201.61|200.11|200.52|199.02|201.61|200.11|199.79|198.29|565
1617537600000|2021-04-04 12:00:00|200.53|199.03|199.98|198.48|201.31|199.81|199.44|197.94|648
1617537900000|2021-04-04 12:05:00|200.01|198.51|200.54|199.04|200.54|199.04|199.59|198.09|515
1617538200000|2021-04-04 12:10:00|200.53|199.03|201.98|200.48|202.2|200.7|200.52|199.02|571
1617538500000|2021-04-04 12:15:00|201.96|200.46|203.32|201.82|203.41|201.91|201.63|200.13|635
1617538800000|2021-04-04 12:20:00|203.33|201.83|202.97|201.47|203.42|201.92|202.7|201.2|442
1617539100000|2021-04-04 12:25:00|202.98|201.48|203.1|201.6|203.35|201.85|202.94|201.44|398
1617539400000|2021-04-04 12:30:00|203.11|201.61|203.14|201.64|203.45|201.95|203.07|201.57|347
1617539700000|2021-04-04 12:35:00|203.13|201.63|203.35|201.85|203.52|202.02|203.1|201.6|325
1617540000000|2021-04-04 12:40:00|203.34|201.84|203.55|202.05|203.58|202.08|203.29|201.79|324
1617540300000|2021-04-04 12:45:00|203.56|202.06|203.8|202.3|204.13|202.63|203.56|202.06|411
1617540600000|2021-04-04 12:50:00|203.81|202.31|203.7|202.2|203.94|202.44|203.59|202.09|278
1617540900000|2021-04-04 12:55:00|203.72|202.22|203.55|202.05|203.73|202.23|203.48|201.98|265
1617541200000|2021-04-04 13:00:00|203.56|202.06|203.75|202.25|203.87|202.37|203.56|202.06|271
1617541500000|2021-04-04 13:05:00|203.76|202.26|203.91|202.41|203.97|202.47|203.55|202.05|276
1617541800000|2021-04-04 13:10:00|203.92|202.42|204.22|202.72|204.26|202.76|203.92|202.42|201
1617542100000|2021-04-04 13:15:00|204.24|202.74|204.79|203.29|204.79|203.29|204.23|202.73|435
1617542400000|2021-04-04 13:20:00|204.8|203.3|204.91|203.41|205.01|203.51|204.5|203|352
1617542700000|2021-04-04 13:25:00|204.92|203.42|204.7|203.2|205.28|203.78|204.52|203.02|368
1617543000000|2021-04-04 13:30:00|204.71|203.21|204.72|203.22|204.96|203.46|204.71|203.21|237
1617543300000|2021-04-04 13:35:00|204.7|203.2|204.63|203.13|204.8|203.3|204.56|203.06|245
1617543600000|2021-04-04 13:40:00|204.62|203.12|204.13|202.63|204.66|203.16|204.12|202.62|246
1617543900000|2021-04-04 13:45:00|204.14|202.64|204.54|203.04|204.59|203.09|204.14|202.64|297
1617544200000|2021-04-04 13:50:00|204.55|203.05|204.56|203.06|204.66|203.16|204.44|202.94|254
1617544500000|2021-04-04 13:55:00|204.57|203.07|204.47|202.97|204.69|203.19|204.42|202.92|188
1617544800000|2021-04-04 14:00:00|204.46|202.96|204.75|203.25|204.94|203.44|204.45|202.95|379
1617545100000|2021-04-04 14:05:00|204.76|203.26|204.43|202.93|204.81|203.31|204.41|202.91|255
1617545400000|2021-04-04 14:10:00|204.42|202.92|204.23|202.73|204.48|202.98|204.2|202.7|181
1617545700000|2021-04-04 14:15:00|204.24|202.74|203.84|202.34|204.33|202.83|203.77|202.27|302
1617546000000|2021-04-04 14:20:00|203.83|202.33|203.6|202.1|203.83|202.33|203.51|202.01|185
1617546300000|2021-04-04 14:25:00|203.59|202.09|203.99|202.49|204.15|202.65|203.59|202.09|197
1617546600000|2021-04-04 14:30:00|204|202.5|203.85|202.35|204.28|202.78|203.73|202.23|171
1617546900000|2021-04-04 14:35:00|203.86|202.36|203.73|202.23|203.88|202.38|203.68|202.18|158
1617547200000|2021-04-04 14:40:00|203.72|202.22|203.55|202.05|203.78|202.28|203.49|201.99|146
1617547500000|2021-04-04 14:45:00|203.54|202.04|203.51|202.01|203.71|202.21|203.49|201.99|161
1617547800000|2021-04-04 14:50:00|203.49|201.99|203.46|201.96|203.67|202.17|203.27|201.77|257
1617548100000|2021-04-04 14:55:00|203.47|201.97|203.44|201.94|203.54|202.04|203.32|201.82|149
1617548400000|2021-04-04 15:00:00|203.45|201.95|203.35|201.85|203.74|202.24|203.33|201.83|282
1617548700000|2021-04-04 15:05:00|203.36|201.86|203.28|201.78|203.36|201.86|203.02|201.52|239
1617549000000|2021-04-04 15:10:00|203.29|201.79|203.48|201.98|203.62|202.12|203.28|201.78|211
1617549300000|2021-04-04 15:15:00|203.49|201.99|203.76|202.26|203.86|202.36|203.48|201.98|270
1617549600000|2021-04-04 15:20:00|203.75|202.25|203.66|202.16|203.75|202.25|203.56|202.06|235
1617549900000|2021-04-04 15:25:00|203.67|202.17|204.24|202.74|204.62|203.12|203.65|202.15|374
1617550200000|2021-04-04 15:30:00|204.25|202.75|204.05|202.55|204.4|202.9|203.89|202.39|232
1617550500000|2021-04-04 15:35:00|204.04|202.54|203.28|201.78|204.08|202.58|203.15|201.65|233
1617550800000|2021-04-04 15:40:00|203.32|201.82|202.64|201.14|203.46|201.96|202.17|200.67|685
1617551100000|2021-04-04 15:45:00|202.63|201.13|203.45|201.95|203.45|201.95|202.61|201.11|384
1617551400000|2021-04-04 15:50:00|203.44|201.94|203.15|201.65|203.6|202.1|203.07|201.57|306
1617551700000|2021-04-04 15:55:00|203.16|201.66|202.19|200.69|203.16|201.66|201.89|200.39|457
1617552000000|2021-04-04 16:00:00|202.2|200.7|202.56|201.06|202.61|201.11|201.27|199.77|486
1617552300000|2021-04-04 16:05:00|202.57|201.07|202.39|200.89|202.8|201.3|201.73|200.23|451
1617552600000|2021-04-04 16:10:00|202.4|200.9|202.86|201.36|202.88|201.38|202.36|200.86|308
1617552900000|2021-04-04 16:15:00|202.87|201.37|202.67|201.17|202.99|201.49|202.66|201.16|263
1617553200000|2021-04-04 16:20:00|202.66|201.16|202.19|200.69|202.79|201.29|202.13|200.63|315
1617553500000|2021-04-04 16:25:00|202.18|200.68|202.16|200.66|202.41|200.91|201.93|200.43|313
1617553800000|2021-04-04 16:30:00|202.15|200.65|202.6|201.1|202.77|201.27|202.15|200.65|252
1617554100000|2021-04-04 16:35:00|202.58|201.08|202.47|200.97|202.67|201.17|202.35|200.85|232
1617554400000|2021-04-04 16:40:00|202.46|200.96|202.63|201.13|202.87|201.37|202.42|200.92|261
1617554700000|2021-04-04 16:45:00|202.64|201.14|203.23|201.73|203.55|202.05|202.64|201.14|307
1617555000000|2021-04-04 16:50:00|203.22|201.72|203.12|201.62|203.39|201.89|203.1|201.6|189
1617555300000|2021-04-04 16:55:00|203.06|201.56|203.39|201.89|203.54|202.04|203.06|201.56|208
1617555600000|2021-04-04 17:00:00|203.4|201.9|203.44|201.94|203.63|202.13|203.38|201.88|214
1617555900000|2021-04-04 17:05:00|203.43|201.93|203.69|202.19|203.71|202.21|203.43|201.93|213
1617556200000|2021-04-04 17:10:00|203.68|202.18|203.36|201.86|203.72|202.22|203.35|201.85|197
1617556500000|2021-04-04 17:15:00|203.37|201.87|203.72|202.22|203.83|202.33|203.34|201.84|231
1617556800000|2021-04-04 17:20:00|203.71|202.21|204.16|202.66|204.33|202.83|203.66|202.16|263
1617557100000|2021-04-04 17:25:00|204.15|202.65|204.32|202.82|204.39|202.89|204.07|202.57|267
1617557400000|2021-04-04 17:30:00|204.33|202.83|204.39|202.89|204.5|203|204.09|202.59|257
1617557700000|2021-04-04 17:35:00|204.38|202.88|204.31|202.81|204.43|202.93|204.3|202.8|148
1617558000000|2021-04-04 17:40:00|204.32|202.82|204.54|203.04|204.6|203.1|204.32|202.82|282
1617558300000|2021-04-04 17:45:00|204.55|203.05|204.56|203.06|204.66|203.16|204.36|202.86|293
1617558600000|2021-04-04 17:50:00|204.57|203.07|204.64|203.14|204.73|203.23|204.53|203.03|196
1617558900000|2021-04-04 17:55:00|204.63|203.13|204.95|203.45|204.95|203.45|204.61|203.11|257
1617559200000|2021-04-04 18:00:00|204.96|203.46|205.23|203.73|205.46|203.96|204.95|203.45|327
1617559500000|2021-04-04 18:05:00|205.24|203.74|204.84|203.34|205.25|203.75|204.78|203.28|268
1617559800000|2021-04-04 18:10:00|204.83|203.33|204.83|203.33|204.85|203.35|204.64|203.14|161
1617560100000|2021-04-04 18:15:00|204.84|203.34|204.91|203.41|205.04|203.54|204.77|203.27|263
1617560400000|2021-04-04 18:20:00|204.92|203.42|204.92|203.42|204.95|203.45|204.71|203.21|165
1617560700000|2021-04-04 18:25:00|204.93|203.43|204.86|203.36|205.04|203.54|204.85|203.35|204
1617561000000|2021-04-04 18:30:00|204.87|203.37|204.74|203.24|204.91|203.41|204.68|203.18|193
1617561300000|2021-04-04 18:35:00|204.75|203.25|204.68|203.18|204.91|203.41|204.68|203.18|149
1617561600000|2021-04-04 18:40:00|204.69|203.19|204.17|202.67|204.76|203.26|204.14|202.64|129
1617561900000|2021-04-04 18:45:00|204.18|202.68|204.32|202.82|204.53|203.03|204.16|202.66|259
1617562200000|2021-04-04 18:50:00|204.3|202.8|204.3|202.8|204.42|202.92|204.15|202.65|161
1617562500000|2021-04-04 18:55:00|204.31|202.81|204.16|202.66|204.32|202.82|204.02|202.52|180
1617562800000|2021-04-04 19:00:00|204.17|202.67|204.19|202.69|204.25|202.75|204.05|202.55|159
1617563100000|2021-04-04 19:05:00|204.2|202.7|203.96|202.46|204.27|202.77|203.96|202.46|163
1617563400000|2021-04-04 19:10:00|203.97|202.47|203.54|202.04|204.05|202.55|203.52|202.02|207
1617563700000|2021-04-04 19:15:00|203.53|202.03|203.11|201.61|203.71|202.21|203.11|201.61|235
1617564000000|2021-04-04 19:20:00|203.1|201.6|202.21|200.71|203.18|201.68|202.12|200.62|384
1617564300000|2021-04-04 19:25:00|202.22|200.72|202.13|200.63|202.63|201.13|202.08|200.58|322
1617564600000|2021-04-04 19:30:00|202.12|200.62|202.29|200.79|202.47|200.97|202.05|200.55|261
1617564900000|2021-04-04 19:35:00|202.28|200.78|202.15|200.65|202.45|200.95|202.12|200.62|234
1617565200000|2021-04-04 19:40:00|202.14|200.64|202.31|200.81|202.33|200.83|202.02|200.52|215
1617565500000|2021-04-04 19:45:00|202.32|200.82|202.46|200.96|202.56|201.06|202.21|200.71|198
1617565800000|2021-04-04 19:50:00|202.47|200.97|202.68|201.18|202.69|201.19|202.4|200.9|191
1617566100000|2021-04-04 19:55:00|202.69|201.19|203.02|200.52|203.09|201.22|202.53|200.42|231
1617566400000|2021-04-04 20:00:00|203.01|200.51|203.31|200.81|203.32|200.82|203.01|200.51|212
1617566700000|2021-04-04 20:05:00|203.32|200.82|202.8|200.3|203.32|200.82|202.8|200.3|224
1617567000000|2021-04-04 20:10:00|202.79|200.29|202.88|200.38|202.89|200.39|202.45|199.95|333
1617567300000|2021-04-04 20:15:00|202.89|200.39|202.97|200.47|203.18|200.68|202.78|200.28|200
1617567600000|2021-04-04 20:20:00|202.96|200.46|202.87|200.37|203.1|200.6|202.69|200.19|167
1617567900000|2021-04-04 20:25:00|202.88|200.38|201.34|198.84|202.95|200.45|201.23|198.73|414
1617568200000|2021-04-04 20:30:00|201.33|198.83|201.74|199.24|201.74|199.24|201.15|198.65|270
1617568500000|2021-04-04 20:35:00|201.73|199.23|201.64|199.14|201.9|199.4|201.45|198.95|203
1617568800000|2021-04-04 20:40:00|201.65|199.15|201.91|199.41|201.92|199.42|201.63|199.13|272
1617569100000|2021-04-04 20:45:00|201.9|199.4|201.81|199.31|201.96|199.46|201.73|199.23|225
1617569400000|2021-04-04 20:50:00|201.8|199.3|202.32|199.82|202.5|200|201.7|199.2|240
1617569700000|2021-04-04 20:55:00|202.31|199.81|202.57|200.07|202.69|200.19|202.21|199.71|203
1617570000000|2021-04-04 21:00:00|202.58|200.08|202.72|200.22|202.72|200.22|202.52|200.02|96
1617570300000|2021-04-04 21:05:00|202.71|200.21|202.83|200.33|202.87|200.37|202.71|200.21|125
1617570600000|2021-04-04 21:10:00|202.84|200.34|202.67|201.17|203.25|201.17|202.65|200.34|140
1617570900000|2021-04-04 21:15:00|202.68|201.18|202.86|201.36|202.89|201.39|202.68|201.18|135
1617571200000|2021-04-04 21:20:00|202.85|201.35|202.44|200.94|202.91|201.41|202.44|200.94|133
1617571500000|2021-04-04 21:25:00|202.45|200.95|202.05|200.55|202.45|200.95|202.05|200.55|143
1617571800000|2021-04-04 21:30:00|202.06|200.56|202.34|200.84|202.34|200.84|202|200.5|187
1617572100000|2021-04-04 21:35:00|202.33|200.83|202.33|200.83|202.67|201.17|202.26|200.76|164
1617572400000|2021-04-04 21:40:00|202.34|200.84|202.7|201.2|202.7|201.2|202.33|200.83|157
1617572700000|2021-04-04 21:45:00|202.71|201.21|202.64|201.14|202.92|201.42|202.47|200.97|223
1617573000000|2021-04-04 21:50:00|202.63|201.13|202.7|201.2|202.7|201.2|202.36|200.86|194
1617573300000|2021-04-04 21:55:00|202.69|201.19|202.91|201.41|203.05|201.55|202.69|201.19|148
1617573600000|2021-04-04 22:00:00|202.9|201.4|202.31|200.81|202.9|201.4|202.26|200.76|264
1617573900000|2021-04-04 22:05:00|202.29|200.79|201.69|200.19|202.56|201.06|201.47|199.97|286
1617574200000|2021-04-04 22:10:00|201.71|200.21|201.74|200.24|202.13|200.63|201.7|200.2|299
1617574500000|2021-04-04 22:15:00|201.73|200.23|201.9|200.4|202.05|200.55|201.71|200.21|229
1617574800000|2021-04-04 22:20:00|201.89|200.39|202.33|200.83|202.33|200.83|201.76|200.26|203
1617575100000|2021-04-04 22:25:00|202.32|200.82|203.03|201.53|203.03|201.53|202.32|200.82|290
1617575400000|2021-04-04 22:30:00|203.04|201.54|203.29|201.79|203.45|201.95|203.04|201.54|294
1617575700000|2021-04-04 22:35:00|203.26|201.76|202.9|201.4|203.27|201.77|202.78|201.28|370
1617576000000|2021-04-04 22:40:00|202.91|201.41|202.44|200.94|203.17|201.67|202.44|200.94|302
1617576300000|2021-04-04 22:45:00|202.45|200.95|202.28|200.78|202.68|201.18|202.28|200.78|253
1617576600000|2021-04-04 22:50:00|202.29|200.79|202.35|200.85|202.45|200.95|202.29|200.79|181
1617576900000|2021-04-04 22:55:00|202.33|200.83|202.79|201.29|202.95|201.45|202.31|200.81|213
1617577200000|2021-04-04 23:00:00|202.78|201.28|202.84|201.34|203.13|201.63|202.76|201.26|317
1617577500000|2021-04-04 23:05:00|202.83|201.33|203.74|202.24|203.74|202.24|202.83|201.33|291
1617577800000|2021-04-04 23:10:00|203.73|202.23|204.41|202.91|204.47|202.97|203.6|202.1|380
1617578100000|2021-04-04 23:15:00|204.42|202.92|203.81|202.31|204.56|203.06|203.67|202.17|365
1617578400000|2021-04-04 23:20:00|203.82|202.32|203.86|202.36|204.14|202.64|203.78|202.28|312
1617578700000|2021-04-04 23:25:00|203.85|202.35|203.65|202.15|204.16|202.66|203.64|202.14|311
1617579000000|2021-04-04 23:30:00|203.64|202.14|203.59|202.09|203.86|202.36|203.49|201.99|290
1617579300000|2021-04-04 23:35:00|203.6|202.1|203.52|202.02|203.62|202.12|203.49|201.99|207
1617579600000|2021-04-04 23:40:00|203.51|202.01|203.29|201.79|203.54|202.04|203.24|201.74|158
1617579900000|2021-04-04 23:45:00|203.3|201.8|203.34|201.84|203.44|201.94|203.28|201.78|140
1617580200000|2021-04-04 23:50:00|203.35|201.85|203.03|201.53|203.72|202.22|203|201.5|312
1617580500000|2021-04-04 23:55:00|203.01|201.51|203.02|201.52|203.23|201.73|202.91|201.41|349
1617580800000|2021-04-05 00:00:00|203.03|201.53|203.78|202.28|203.9|202.4|203.03|201.53|308
1617581100000|2021-04-05 00:05:00|203.79|202.29|203.4|201.9|204.1|202.6|203.39|201.89|493
1617581400000|2021-04-05 00:10:00|203.38|201.88|202.41|200.91|203.42|201.92|202.32|200.82|379
1617581700000|2021-04-05 00:15:00|202.39|200.89|203.14|201.64|203.15|201.65|202.39|200.89|247
1617582000000|2021-04-05 00:20:00|203.15|201.65|203.78|202.28|204.29|202.79|203.15|201.65|311
1617582300000|2021-04-05 00:25:00|203.79|202.29|203.61|202.11|203.79|202.29|203.16|201.66|308
1617582600000|2021-04-05 00:30:00|203.6|202.1|203.32|201.82|203.67|202.17|202.93|201.43|308
1617582900000|2021-04-05 00:35:00|203.33|201.83|203.24|201.74|203.62|202.12|202.9|201.4|400
1617583200000|2021-04-05 00:40:00|203.25|201.75|202.51|201.01|203.25|201.75|202.45|200.95|406
1617583500000|2021-04-05 00:45:00|202.5|201|202.42|200.92|202.76|201.26|202.41|200.91|321
1617583800000|2021-04-05 00:50:00|202.43|200.93|201.81|200.31|202.48|200.98|201.75|200.25|395
1617584100000|2021-04-05 00:55:00|201.82|200.32|201.26|199.76|201.93|200.43|200.93|199.43|420
1617584400000|2021-04-05 01:00:00|201.27|199.77|201.34|199.84|201.34|199.84|200.59|199.09|405
1617584700000|2021-04-05 01:05:00|201.33|199.83|201.28|199.78|201.39|199.89|200.9|199.4|363
1617585000000|2021-04-05 01:10:00|201.29|199.79|201.73|200.23|201.78|200.28|201.29|199.79|275
1617585300000|2021-04-05 01:15:00|201.74|200.24|201.7|200.2|201.94|200.44|201.52|200.02|241
1617585600000|2021-04-05 01:20:00|201.69|200.19|201.72|200.22|201.91|200.41|201.52|200.02|266
1617585900000|2021-04-05 01:25:00|201.71|200.21|202.21|200.71|202.22|200.72|201.58|200.08|270
1617586200000|2021-04-05 01:30:00|202.24|200.74|202.09|200.59|202.31|200.81|201.85|200.35|264
1617586500000|2021-04-05 01:35:00|202.08|200.58|202.78|201.28|202.86|201.36|202.01|200.51|338
1617586800000|2021-04-05 01:40:00|202.79|201.29|202.73|201.23|202.83|201.33|202.51|201.01|286
1617587100000|2021-04-05 01:45:00|202.74|201.24|203.15|201.65|203.18|201.68|202.71|201.21|249
1617587400000|2021-04-05 01:50:00|203.16|201.66|202.18|200.68|203.3|201.8|202.1|200.6|391
1617587700000|2021-04-05 01:55:00|202.17|200.67|202.33|200.83|202.41|200.91|202.01|200.51|356
1617588000000|2021-04-05 02:00:00|202.34|200.84|200.82|199.32|202.34|200.84|199.53|198.03|657
1617588300000|2021-04-05 02:05:00|200.81|199.31|200.93|199.43|201.5|200|200.29|198.79|565
1617588600000|2021-04-05 02:10:00|200.9|199.4|200.85|199.35|201.1|199.6|200.5|199|488
1617588900000|2021-04-05 02:15:00|200.86|199.36|201.32|199.82|201.43|199.93|200.84|199.34|376
1617589200000|2021-04-05 02:20:00|201.33|199.83|200.7|199.2|201.37|199.87|200.41|198.91|489
1617589500000|2021-04-05 02:25:00|200.71|199.21|201.24|199.74|201.45|199.95|200.62|199.12|402
1617589800000|2021-04-05 02:30:00|201.25|199.75|202.04|200.54|202.23|200.73|201.01|199.51|560
1617590100000|2021-04-05 02:35:00|202.07|200.57|204.91|203.41|204.91|203.41|202|200.5|594
1617590400000|2021-04-05 02:40:00|204.97|203.47|207.14|205.64|207.29|205.79|204.91|203.41|655
1617590700000|2021-04-05 02:45:00|207.13|205.63|205.89|204.39|208.08|206.58|205.89|204.39|683
1617591000000|2021-04-05 02:50:00|205.86|204.36|206.64|205.14|207.29|205.79|205.74|204.24|578
1617591300000|2021-04-05 02:55:00|206.63|205.13|207.17|205.67|207.58|206.08|206.11|204.61|588
1617591600000|2021-04-05 03:00:00|207.18|205.68|205.48|203.98|207.19|205.69|205.17|203.67|667
1617591900000|2021-04-05 03:05:00|205.5|204|205.68|204.18|206.12|204.62|205.38|203.88|542
1617592200000|2021-04-05 03:10:00|205.71|204.21|205.96|204.46|206.23|204.73|205.25|203.75|359
1617592500000|2021-04-05 03:15:00|205.95|204.45|206.82|205.32|206.91|205.41|205.58|204.08|486
1617592800000|2021-04-05 03:20:00|206.83|205.33|206.08|204.58|206.86|205.36|206.05|204.55|394
1617593100000|2021-04-05 03:25:00|206.09|204.59|206.48|204.98|206.78|205.28|206.03|204.53|379
1617593400000|2021-04-05 03:30:00|206.46|204.96|206.09|204.59|206.58|205.08|206.09|204.59|297
1617593700000|2021-04-05 03:35:00|206.08|204.58|205.01|203.51|206.09|204.59|204.97|203.47|473
1617594000000|2021-04-05 03:40:00|205.02|203.52|204.72|203.22|205.45|203.95|204.52|203.02|480
1617594300000|2021-04-05 03:45:00|204.73|203.23|204.68|203.18|205.02|203.52|203.98|202.48|588
1617594600000|2021-04-05 03:50:00|204.71|203.21|203.62|202.12|204.77|203.27|203.44|201.94|585
1617594900000|2021-04-05 03:55:00|203.63|202.13|203.42|201.92|203.65|202.15|202.82|201.32|627
1617595200000|2021-04-05 04:00:00|203.43|201.93|204.37|202.87|204.37|202.87|202.76|201.26|618
1617595500000|2021-04-05 04:05:00|204.4|202.9|204.72|203.22|204.89|203.39|204.37|202.87|521
1617595800000|2021-04-05 04:10:00|204.77|203.27|204.3|202.8|204.85|203.35|204.3|202.8|447
1617596100000|2021-04-05 04:15:00|204.29|202.79|204.85|203.35|204.92|203.42|203.65|202.15|530
1617596400000|2021-04-05 04:20:00|204.89|203.39|204.84|203.34|205.08|203.58|204.44|202.94|358
1617596700000|2021-04-05 04:25:00|204.86|203.36|205.19|203.69|205.41|203.91|204.8|203.3|301
1617597000000|2021-04-05 04:30:00|205.2|203.7|204.62|203.12|205.21|203.71|204.62|203.12|347
1617597300000|2021-04-05 04:35:00|204.63|203.13|204.16|202.66|204.87|203.37|204.01|202.51|355
1617597600000|2021-04-05 04:40:00|204.15|202.65|204.67|203.17|204.68|203.18|204|202.5|410
1617597900000|2021-04-05 04:45:00|204.7|203.2|203.98|202.48|204.71|203.21|203.97|202.47|428
1617598200000|2021-04-05 04:50:00|203.99|202.49|203.13|201.63|204.06|202.56|203.11|201.61|407
1617598500000|2021-04-05 04:55:00|203.14|201.64|202.7|201.2|203.25|201.75|202.69|201.19|450
1617598800000|2021-04-05 05:00:00|202.69|201.19|203|201.5|203.12|201.62|202.12|200.62|524
1617599100000|2021-04-05 05:05:00|202.98|201.48|202.81|201.31|203.17|201.67|202.45|200.95|513
1617599400000|2021-04-05 05:10:00|202.82|201.32|202.37|200.87|202.82|201.32|202.18|200.68|469
1617599700000|2021-04-05 05:15:00|202.35|200.85|201.28|199.78|202.41|200.91|201.25|199.75|510
1617600000000|2021-04-05 05:20:00|201.29|199.79|201.67|200.17|201.84|200.34|200.74|199.24|591
1617600300000|2021-04-05 05:25:00|201.68|200.18|202.03|200.53|202.21|200.71|201.56|200.06|421
1617600600000|2021-04-05 05:30:00|202.01|200.51|202.51|201.01|202.71|201.21|201.77|200.27|465
1617600900000|2021-04-05 05:35:00|202.5|201|201.96|200.46|202.51|201.01|201.48|199.98|393
1617601200000|2021-04-05 05:40:00|201.98|200.48|202.11|200.61|202.14|200.64|201.59|200.09|336
1617601500000|2021-04-05 05:45:00|202.12|200.62|201.47|199.97|202.13|200.63|201.1|199.6|447
1617601800000|2021-04-05 05:50:00|201.46|199.96|200.78|199.28|201.5|200|200.75|199.25|478
1617602100000|2021-04-05 05:55:00|200.77|199.27|199.96|198.46|200.78|199.28|199.89|198.39|558
1617602400000|2021-04-05 06:00:00|199.95|198.45|200.93|199.43|200.96|199.46|199.33|197.83|551
1617602700000|2021-04-05 06:05:00|200.95|199.45|200.65|199.15|201.1|199.6|200.62|199.12|443
1617603000000|2021-04-05 06:10:00|200.66|199.16|200.48|198.98|200.7|199.2|200.23|198.73|395
1617603300000|2021-04-05 06:15:00|200.47|198.97|200.21|198.71|200.48|198.98|199.75|198.25|517
1617603600000|2021-04-05 06:20:00|200.22|198.72|199.45|197.95|200.29|198.79|199.09|197.59|529
1617603900000|2021-04-05 06:25:00|199.47|197.97|200.67|199.17|200.73|199.23|199.47|197.97|524
1617604200000|2021-04-05 06:30:00|200.72|199.22|200.81|199.31|200.92|199.42|200.44|198.94|471
1617604500000|2021-04-05 06:35:00|200.83|199.33|201.77|200.27|201.78|200.28|200.7|199.2|364
1617604800000|2021-04-05 06:40:00|201.78|200.28|202.22|200.72|202.27|200.77|201.74|200.24|506
1617605100000|2021-04-05 06:45:00|202.21|200.71|201.66|200.16|202.21|200.71|201.63|200.13|359
1617605400000|2021-04-05 06:50:00|201.68|200.18|201.22|199.72|201.68|200.18|201.19|199.69|335
1617605700000|2021-04-05 06:55:00|201.23|199.73|200.58|199.08|201.27|199.77|200.57|199.07|333
1617606000000|2021-04-05 07:00:00|200.57|199.07|199.75|198.25|200.57|199.07|199.62|198.12|417
1617606300000|2021-04-05 07:05:00|199.77|198.27|201.86|200.36|201.95|200.45|199.73|198.23|529
1617606600000|2021-04-05 07:10:00|201.85|200.35|201.52|200.02|202.06|200.56|201.43|199.93|353
1617606900000|2021-04-05 07:15:00|201.53|200.03|200.91|199.41|201.54|200.04|200.77|199.27|346
1617607200000|2021-04-05 07:20:00|200.93|199.43|201.03|199.53|201.5|200|200.92|199.42|345
1617607500000|2021-04-05 07:25:00|200.99|199.49|201.17|199.67|201.65|200.15|200.96|199.46|289
1617607800000|2021-04-05 07:30:00|201.15|199.65|200.92|199.42|201.52|200.02|200.91|199.41|292
1617608100000|2021-04-05 07:35:00|200.9|199.4|200.78|199.28|201.15|199.65|200.67|199.17|340
1617608400000|2021-04-05 07:40:00|200.77|199.27|201.04|199.54|201.15|199.65|200.19|198.69|414
1617608700000|2021-04-05 07:45:00|201.05|199.55|201.48|199.98|201.59|200.09|200.98|199.48|288
1617609000000|2021-04-05 07:50:00|201.49|199.99|200.97|199.47|201.49|199.99|200.77|199.27|331
1617609300000|2021-04-05 07:55:00|200.96|199.46|201.12|199.62|201.52|200.02|200.69|199.19|432
1617609600000|2021-04-05 08:00:00|201.09|199.59|200.86|199.36|201.74|200.24|200.7|199.2|417
1617609900000|2021-04-05 08:05:00|200.85|199.35|200.67|199.17|200.92|199.42|200.47|198.97|458
1617610200000|2021-04-05 08:10:00|200.64|199.14|200.5|199|200.73|199.23|200.26|198.76|372
1617610500000|2021-04-05 08:15:00|200.49|198.99|200.42|198.92|200.5|199|200.06|198.56|334
1617610800000|2021-04-05 08:20:00|200.43|198.93|199.94|198.44|200.45|198.95|199.77|198.27|413
1617611100000|2021-04-05 08:25:00|199.95|198.45|199.7|198.2|200.02|198.52|199.02|197.52|560
1617611400000|2021-04-05 08:30:00|199.71|198.21|199.59|198.09|200.12|198.62|199.38|197.88|460
1617611700000|2021-04-05 08:35:00|199.6|198.1|200.31|198.81|200.34|198.84|199.6|198.1|370
1617612000000|2021-04-05 08:40:00|200.3|198.8|200.54|199.04|200.67|199.17|199.9|198.4|341
1617612300000|2021-04-05 08:45:00|200.55|199.05|201.3|199.8|201.32|199.82|200.5|199|354
1617612600000|2021-04-05 08:50:00|201.29|199.79|200.77|199.27|201.37|199.87|200.76|199.26|413
1617612900000|2021-04-05 08:55:00|200.78|199.28|200.73|199.23|201.02|199.52|200.52|199.02|367
1617613200000|2021-04-05 09:00:00|200.72|199.22|200.18|198.68|200.74|199.24|199.97|198.47|370
1617613500000|2021-04-05 09:05:00|200.17|198.67|201.08|199.58|201.14|199.64|200.07|198.57|438
1617613800000|2021-04-05 09:10:00|201.09|199.59|201.06|199.56|201.17|199.67|200.78|199.28|359
1617614100000|2021-04-05 09:15:00|201.05|199.55|201.31|199.81|201.36|199.86|200.91|199.41|323
1617614400000|2021-04-05 09:20:00|201.27|199.77|201.89|200.39|201.91|200.41|201.2|199.7|420
1617614700000|2021-04-05 09:25:00|201.88|200.38|202.95|201.45|203.06|201.56|201.76|200.26|437
1617615000000|2021-04-05 09:30:00|202.96|201.46|203.04|201.54|203.04|201.54|202.52|201.02|398
1617615300000|2021-04-05 09:35:00|203.05|201.55|202.6|201.1|203.2|201.7|202.48|200.98|377
1617615600000|2021-04-05 09:40:00|202.61|201.11|203.1|201.6|203.21|201.71|202.6|201.1|342
1617615900000|2021-04-05 09:45:00|203.11|201.61|203.4|201.9|203.5|202|203.1|201.6|328
1617616200000|2021-04-05 09:50:00|203.39|201.89|203.52|202.02|203.9|202.4|203.36|201.86|429
1617616500000|2021-04-05 09:55:00|203.51|202.01|203.72|202.22|203.78|202.28|203.45|201.95|385
1617616800000|2021-04-05 10:00:00|203.71|202.21|203.56|202.06|203.76|202.26|203.32|201.82|378
1617617100000|2021-04-05 10:05:00|203.57|202.07|203.59|202.09|203.76|202.26|203.29|201.79|320
1617617400000|2021-04-05 10:10:00|203.61|202.11|203.92|202.42|204.09|202.59|203.61|202.11|285
1617617700000|2021-04-05 10:15:00|203.91|202.41|204.65|203.15|204.72|203.22|203.81|202.31|317
1617618000000|2021-04-05 10:20:00|204.64|203.14|204.5|203|204.78|203.28|204.27|202.77|497
1617618300000|2021-04-05 10:25:00|204.49|202.99|204.44|202.94|204.7|203.2|204.33|202.83|305
1617618600000|2021-04-05 10:30:00|204.45|202.95|204.23|202.73|205.02|203.52|204.22|202.72|401
1617618900000|2021-04-05 10:35:00|204.24|202.74|204.1|202.6|204.34|202.84|203.87|202.37|304
1617619200000|2021-04-05 10:40:00|204.09|202.59|204.06|202.56|204.31|202.81|204.05|202.55|229
1617619500000|2021-04-05 10:45:00|204.05|202.55|204.34|202.84|204.71|203.21|204.04|202.54|392
1617619800000|2021-04-05 10:50:00|204.35|202.85|204.33|202.83|204.72|203.22|204.17|202.67|408
1617620100000|2021-04-05 10:55:00|204.32|202.82|204.58|203.08|204.7|203.2|204.15|202.65|410
1617620400000|2021-04-05 11:00:00|204.57|203.07|204.48|202.98|204.8|203.3|204.37|202.87|412
1617620700000|2021-04-05 11:05:00|204.47|202.97|204.08|202.58|204.55|203.05|204.08|202.58|387
1617621000000|2021-04-05 11:10:00|204.05|202.55|204.42|202.92|204.52|203.02|204|202.5|370
1617621300000|2021-04-05 11:15:00|204.41|202.91|204.49|202.99|204.63|203.13|204.29|202.79|329
1617621600000|2021-04-05 11:20:00|204.51|203.01|204.08|202.58|204.51|203.01|204.05|202.55|312
1617621900000|2021-04-05 11:25:00|204.07|202.57|204.29|202.79|204.39|202.89|203.99|202.49|339
1617622200000|2021-04-05 11:30:00|204.3|202.8|204.04|202.54|204.3|202.8|203.97|202.47|294
1617622500000|2021-04-05 11:35:00|204.05|202.55|204.41|202.91|204.5|203|203.99|202.49|434
1617622800000|2021-04-05 11:40:00|204.4|202.9|204.59|203.09|204.59|203.09|204.28|202.78|333
1617623100000|2021-04-05 11:45:00|204.6|203.1|203.89|202.39|204.62|203.12|203.88|202.38|309
1617623400000|2021-04-05 11:50:00|203.9|202.4|203.9|202.4|204.03|202.53|203.78|202.28|245
1617623700000|2021-04-05 11:55:00|203.89|202.39|204.37|202.87|204.37|202.87|203.89|202.39|273
1617624000000|2021-04-05 12:00:00|204.36|202.86|204.66|203.16|204.73|203.23|204.3|202.8|401
1617624300000|2021-04-05 12:05:00|204.67|203.17|205.15|203.65|205.23|203.73|204.66|203.16|339
1617624600000|2021-04-05 12:10:00|205.14|203.64|205.85|204.35|206.49|204.99|205.02|203.52|490
1617624900000|2021-04-05 12:15:00|205.83|204.33|205.72|204.22|206.5|205|205.59|204.09|454
1617625200000|2021-04-05 12:20:00|205.7|204.2|206.33|204.83|206.37|204.87|205.68|204.18|395
1617625500000|2021-04-05 12:25:00|206.32|204.82|206.75|205.25|206.83|205.33|206.14|204.64|424
1617625800000|2021-04-05 12:30:00|206.74|205.24|206.6|205.1|206.78|205.28|206|204.5|430
1617626100000|2021-04-05 12:35:00|206.61|205.11|207.24|205.74|207.48|205.98|206.6|205.1|468
1617626400000|2021-04-05 12:40:00|207.23|205.73|207.57|206.07|207.97|206.47|207.23|205.73|368
1617626700000|2021-04-05 12:45:00|207.58|206.08|208.18|206.68|208.19|206.69|207.57|206.07|382
1617627000000|2021-04-05 12:50:00|208.17|206.67|207.2|205.7|208.58|207.08|207.14|205.64|508
1617627300000|2021-04-05 12:55:00|207.21|205.71|206.54|205.04|207.26|205.76|206.53|205.03|446
1617627600000|2021-04-05 13:00:00|206.53|205.03|207|205.5|207.47|205.97|206.53|205.03|515
1617627900000|2021-04-05 13:05:00|207.03|205.53|206.01|204.51|207.11|205.61|205.95|204.45|483
1617628200000|2021-04-05 13:10:00|206.02|204.52|206.7|205.2|206.95|205.45|206.01|204.51|422
1617628500000|2021-04-05 13:15:00|206.67|205.17|206.36|204.86|206.85|205.35|206.28|204.78|378
1617628800000|2021-04-05 13:20:00|206.37|204.87|205.98|204.48|206.39|204.89|205.87|204.37|456
1617629100000|2021-04-05 13:25:00|205.97|204.47|205.79|204.29|205.97|204.47|204.91|203.41|478
1617629400000|2021-04-05 13:30:00|205.78|204.28|206.28|204.78|206.32|204.82|205.78|204.28|301
1617629700000|2021-04-05 13:35:00|206.29|204.79|206.58|205.08|206.93|205.43|206.01|204.51|410
1617630000000|2021-04-05 13:40:00|206.59|205.09|206.8|205.3|207.1|205.6|206.55|205.05|463
1617630300000|2021-04-05 13:45:00|206.82|205.32|207.2|205.7|207.41|205.91|206.82|205.32|393
1617630600000|2021-04-05 13:50:00|207.21|205.71|207.26|205.76|207.64|206.14|207.18|205.68|430
1617630900000|2021-04-05 13:55:00|207.27|205.77|207.85|206.35|207.87|206.37|207.26|205.76|454
1617631200000|2021-04-05 14:00:00|207.86|206.36|208.16|206.66|208.31|206.81|207.86|206.36|496
1617631500000|2021-04-05 14:05:00|208.17|206.67|207.5|206|208.27|206.77|207.35|205.85|466
1617631800000|2021-04-05 14:10:00|207.49|205.99|207.1|205.6|207.6|206.1|207|205.5|447
1617632100000|2021-04-05 14:15:00|207.11|205.61|206.91|205.41|207.31|205.81|206.89|205.39|307
1617632400000|2021-04-05 14:20:00|206.89|205.39|207.35|205.85|207.38|205.88|206.58|205.08|370
1617632700000|2021-04-05 14:25:00|207.37|205.87|209.31|207.81|209.4|207.9|207.36|205.86|562
1617633000000|2021-04-05 14:30:00|209.33|207.83|209.68|208.18|209.8|208.3|209.16|207.66|611
1617633300000|2021-04-05 14:35:00|209.69|208.19|209.67|208.17|209.8|208.3|208.89|207.39|625
1617633600000|2021-04-05 14:40:00|209.68|208.18|208.98|207.48|210.28|208.78|208.98|207.48|566
1617633900000|2021-04-05 14:45:00|208.99|207.49|208.48|206.98|209.43|207.93|208.47|206.97|578
1617634200000|2021-04-05 14:50:00|208.46|206.96|208.82|207.32|208.91|207.41|208.15|206.65|469
1617634500000|2021-04-05 14:55:00|208.8|207.3|209.29|207.79|209.31|207.81|208.35|206.85|450
1617634800000|2021-04-05 15:00:00|209.31|207.81|208.38|206.88|209.65|208.15|208.27|206.77|655
1617635100000|2021-04-05 15:05:00|208.39|206.89|207.7|206.2|208.55|207.05|207.22|205.72|507
1617635400000|2021-04-05 15:10:00|207.67|206.17|208.21|206.71|208.21|206.71|207.5|206|515
1617635700000|2021-04-05 15:15:00|208.24|206.74|208.56|207.06|208.89|207.39|208.24|206.74|532
1617636000000|2021-04-05 15:20:00|208.58|207.08|208.31|206.81|208.58|207.08|207.8|206.3|524
1617636300000|2021-04-05 15:25:00|208.32|206.82|208.36|206.86|208.68|207.18|208.25|206.75|456
1617636600000|2021-04-05 15:30:00|208.35|206.85|208.74|207.24|208.75|207.25|208.35|206.85|405
1617636900000|2021-04-05 15:35:00|208.73|207.23|209.27|207.77|209.27|207.77|208.53|207.03|471
1617637200000|2021-04-05 15:40:00|209.25|207.75|208.94|207.44|209.26|207.76|208.73|207.23|438
1617637500000|2021-04-05 15:45:00|208.95|207.45|208.63|207.13|209.03|207.53|208.54|207.04|353
1617637800000|2021-04-05 15:50:00|208.64|207.14|209.05|207.55|209.39|207.89|208.64|207.14|450
1617638100000|2021-04-05 15:55:00|209.06|207.56|210.09|208.59|210.13|208.63|209.05|207.55|498
1617638400000|2021-04-05 16:00:00|210.1|208.6|209.95|208.45|210.85|209.35|209.95|208.45|611
1617638700000|2021-04-05 16:05:00|209.96|208.46|211.07|209.57|211.08|209.58|209.02|207.52|676
1617639000000|2021-04-05 16:10:00|211.06|209.56|210.39|208.89|211.81|210.31|210.31|208.81|661
1617639300000|2021-04-05 16:15:00|210.41|208.91|209.35|207.85|210.88|209.38|209.32|207.82|565
1617639600000|2021-04-05 16:20:00|209.37|207.87|211.22|209.72|211.23|209.73|209.37|207.87|567
1617639900000|2021-04-05 16:25:00|211.21|209.71|210.87|209.37|211.29|209.79|210.77|209.27|521
1617640200000|2021-04-05 16:30:00|210.86|209.36|211.77|210.27|211.77|210.27|210.43|208.93|571
1617640500000|2021-04-05 16:35:00|211.78|210.28|213.15|211.65|213.18|211.68|211.78|210.28|707
1617640800000|2021-04-05 16:40:00|213.14|211.64|213.38|211.88|213.76|212.26|212.73|211.23|679
1617641100000|2021-04-05 16:45:00|213.37|211.87|212.26|210.76|213.42|211.92|211.63|210.13|668
1617641400000|2021-04-05 16:50:00|212.27|210.77|211.49|209.99|212.33|210.83|211.39|209.89|580
1617641700000|2021-04-05 16:55:00|211.48|209.98|212.2|210.7|212.2|210.7|211.41|209.91|461
1617642000000|2021-04-05 17:00:00|212.19|210.69|213.99|212.49|214.2|212.7|212.01|210.51|520
1617642300000|2021-04-05 17:05:00|214.01|212.51|216.23|214.73|216.53|215.03|214|212.5|764
1617642600000|2021-04-05 17:10:00|216.22|214.72|215.24|213.74|216.24|214.74|214.5|213|641
1617642900000|2021-04-05 17:15:00|215.23|213.73|213.96|212.46|215.63|214.13|213.63|212.13|671
1617643200000|2021-04-05 17:20:00|213.95|212.45|216.59|215.09|216.66|215.16|213.6|212.1|753
1617643500000|2021-04-05 17:25:00|216.6|215.1|217.26|215.76|217.77|216.27|216.47|214.97|781
1617643800000|2021-04-05 17:30:00|217.4|215.9|216.82|215.32|217.81|216.31|215.52|214.02|728
1617644100000|2021-04-05 17:35:00|216.79|215.29|216.21|214.71|216.94|215.44|216.05|214.55|665
1617644400000|2021-04-05 17:40:00|216.22|214.72|216.78|215.28|217.08|215.58|216.17|214.67|462
1617644700000|2021-04-05 17:45:00|216.77|215.27|216.46|214.96|217|215.5|216.19|214.69|500
1617645000000|2021-04-05 17:50:00|216.45|214.95|216.66|215.16|216.95|215.45|216.39|214.89|423
1617645300000|2021-04-05 17:55:00|216.67|215.17|216.95|215.45|217.69|216.19|216.64|215.14|498
1617645600000|2021-04-05 18:00:00|216.96|215.46|218.74|217.24|218.75|217.25|216.7|215.2|572
1617645900000|2021-04-05 18:05:00|218.77|217.27|219.63|218.13|220.2|218.7|218.41|216.91|800
1617646200000|2021-04-05 18:10:00|219.62|218.12|218.03|216.53|220.06|218.56|217.95|216.45|679
1617646500000|2021-04-05 18:15:00|218.04|216.54|220.81|219.31|220.86|219.36|218.04|216.54|733
1617646800000|2021-04-05 18:20:00|220.79|219.29|220.53|219.03|221.24|219.74|219.59|218.09|780
1617647100000|2021-04-05 18:25:00|220.54|219.04|221.19|219.69|221.45|219.95|220.31|218.81|645
1617647400000|2021-04-05 18:30:00|221.2|219.7|219.8|218.3|221.42|219.92|219.58|218.08|704
1617647700000|2021-04-05 18:35:00|219.79|218.29|220.57|219.07|220.68|219.18|219.45|217.95|527
1617648000000|2021-04-05 18:40:00|220.58|219.08|219.76|218.26|220.77|219.27|219.75|218.25|564
1617648300000|2021-04-05 18:45:00|219.77|218.27|219.75|218.25|220.47|218.97|219.58|218.08|570
1617648600000|2021-04-05 18:50:00|219.76|218.26|218.98|217.48|220.05|218.55|218.86|217.36|484
1617648900000|2021-04-05 18:55:00|218.99|217.49|218.24|216.74|219|217.5|217.07|215.57|683
1617649200000|2021-04-05 19:00:00|218.25|216.75|218.46|216.96|219.11|217.61|218.25|216.75|566
1617649500000|2021-04-05 19:05:00|218.47|216.97|217.91|216.41|218.49|216.99|217.21|215.71|546
1617649800000|2021-04-05 19:10:00|217.93|216.43|218.23|216.73|218.35|216.85|217.56|216.06|515
1617650100000|2021-04-05 19:15:00|218.24|216.74|218.51|217.01|219.09|217.59|218.24|216.74|564
1617650400000|2021-04-05 19:20:00|218.49|216.99|217.96|216.46|218.74|217.24|217.9|216.4|578
1617650700000|2021-04-05 19:25:00|217.95|216.45|217.68|216.18|218.12|216.62|217.68|216.18|516
1617651000000|2021-04-05 19:30:00|217.67|216.17|218.39|216.89|218.42|216.92|217.48|215.98|510
1617651300000|2021-04-05 19:35:00|218.42|216.92|218.61|217.11|219.16|217.66|218.37|216.87|495
1617651600000|2021-04-05 19:40:00|218.63|217.13|218.24|216.74|218.71|217.21|217.79|216.29|406
1617651900000|2021-04-05 19:45:00|218.21|216.71|218.66|217.16|218.91|217.41|218.21|216.71|467
1617652200000|2021-04-05 19:50:00|218.65|217.15|218.61|217.11|218.83|217.33|218.45|216.95|401
1617652500000|2021-04-05 19:55:00|218.62|217.12|218.77|217.27|218.93|217.43|218.6|217.1|317
1617652800000|2021-04-05 20:00:00|218.76|217.26|218.9|217.4|219.35|217.85|218.76|217.26|465
1617653100000|2021-04-05 20:05:00|218.91|217.41|218.57|217.07|219.05|217.55|218.52|217.02|373
1617653400000|2021-04-05 20:10:00|218.58|217.08|218.31|216.81|218.84|217.34|218.09|216.59|446
1617653700000|2021-04-05 20:15:00|218.32|216.82|219.82|218.32|220.09|218.59|218.29|216.79|499
1617654000000|2021-04-05 20:20:00|219.83|218.33|220.79|219.29|220.94|219.44|219.64|218.14|477
1617654300000|2021-04-05 20:25:00|220.78|219.28|220.37|218.87|221.21|219.71|220.36|218.86|403
1617654600000|2021-04-05 20:30:00|220.38|218.88|220.69|219.19|221.23|219.73|220.2|218.7|583
1617654900000|2021-04-05 20:35:00|220.7|219.2|220.84|219.34|221.17|219.67|220.58|219.08|489
1617655200000|2021-04-05 20:40:00|220.86|219.36|220.55|219.05|220.9|219.4|220.3|218.8|446
1617655500000|2021-04-05 20:45:00|220.57|219.07|218.98|217.48|220.58|219.08|218.78|217.28|524
1617655800000|2021-04-05 20:50:00|218.97|217.47|218.63|217.13|219.33|217.83|218.41|216.91|523
1617656100000|2021-04-05 20:55:00|218.64|217.14|218.14|216.64|218.67|217.17|218.06|216.56|425
1617656400000|2021-04-05 21:00:00|218.13|216.63|218.83|217.33|218.87|217.37|218.12|216.62|264
1617656700000|2021-04-05 21:05:00|219.17|217.67|219|217.5|219.29|217.79|218.66|217.16|301
1617657000000|2021-04-05 21:10:00|219.04|217.54|219.02|217.52|219.34|217.84|219.02|217.52|308
1617657300000|2021-04-05 21:15:00|219.03|217.53|219.78|218.28|219.79|218.29|218.58|217.08|359
1617657600000|2021-04-05 21:20:00|219.81|218.31|220.67|219.17|220.75|219.25|219.74|218.24|473
1617657900000|2021-04-05 21:25:00|220.68|219.18|219.91|218.41|220.72|219.22|219.88|218.38|401
1617658200000|2021-04-05 21:30:00|219.92|218.42|219.79|218.29|220.21|218.71|219.17|217.67|534
1617658500000|2021-04-05 21:35:00|219.82|218.32|219.41|217.91|219.94|218.44|219.33|217.83|594
1617658800000|2021-04-05 21:40:00|219.38|217.88|218.64|217.14|219.46|217.96|218.39|216.89|545
1617659100000|2021-04-05 21:45:00|218.65|217.15|219.67|218.17|219.68|218.18|218.38|216.88|519
1617659400000|2021-04-05 21:50:00|219.68|218.18|219.84|218.34|220.34|218.84|219.28|217.78|577
1617659700000|2021-04-05 21:55:00|219.83|218.33|221|219.5|221|219.5|219.83|218.33|391
1617660000000|2021-04-05 22:00:00|220.99|219.49|223.96|222.46|224.18|222.68|220.99|219.49|681
1617660300000|2021-04-05 22:05:00|223.93|222.43|223.01|221.51|224.77|223.27|222.58|221.08|805
1617660600000|2021-04-05 22:10:00|222.99|221.49|224.57|223.07|224.65|223.15|222.71|221.21|724
1617660900000|2021-04-05 22:15:00|224.59|223.09|223.36|221.86|224.6|223.1|222.89|221.39|747
1617661200000|2021-04-05 22:20:00|223.35|221.85|224.84|223.34|224.86|223.36|223.29|221.79|618
1617661500000|2021-04-05 22:25:00|224.83|223.33|225.6|224.1|225.85|224.35|224.59|223.09|579
1617661800000|2021-04-05 22:30:00|225.55|224.05|223.9|222.4|225.75|224.25|223.9|222.4|649
1617662100000|2021-04-05 22:35:00|223.88|222.38|222.75|221.25|223.94|222.44|222.71|221.21|617
1617662400000|2021-04-05 22:40:00|222.71|221.21|223.14|221.64|223.46|221.96|222.59|221.09|576
1617662700000|2021-04-05 22:45:00|223.13|221.63|222.28|220.78|223.48|221.98|222.07|220.57|663
1617663000000|2021-04-05 22:50:00|222.26|220.76|221.8|220.3|222.59|221.09|221.28|219.78|587
1617663300000|2021-04-05 22:55:00|221.79|220.29|221.73|220.23|222.51|221.01|221.61|220.11|589
1617663600000|2021-04-05 23:00:00|221.72|220.22|219.66|218.16|222.05|220.55|219.63|218.13|624
1617663900000|2021-04-05 23:05:00|219.65|218.15|220.11|218.61|220.71|219.21|219.64|218.14|635
1617664200000|2021-04-05 23:10:00|220.08|218.58|218.36|216.86|220.15|218.65|218.3|216.8|679
1617664500000|2021-04-05 23:15:00|218.3|216.8|219.76|218.26|219.86|218.36|218.28|216.78|741
1617664800000|2021-04-05 23:20:00|219.77|218.27|219.62|218.12|219.82|218.32|219.02|217.52|540
1617665100000|2021-04-05 23:25:00|219.63|218.13|219.61|218.11|219.87|218.37|219.22|217.72|487
1617665400000|2021-04-05 23:30:00|219.62|218.12|220.48|218.98|220.48|218.98|219.53|218.03|419
1617665700000|2021-04-05 23:35:00|220.47|218.97|219.98|218.48|220.55|219.05|219.89|218.39|411
1617666000000|2021-04-05 23:40:00|219.99|218.49|220.4|218.9|220.61|219.11|219.94|218.44|406
1617666300000|2021-04-05 23:45:00|220.39|218.89|220.08|218.58|220.72|219.22|219.99|218.49|455
1617666600000|2021-04-05 23:50:00|220.07|218.57|220.19|218.69|220.44|218.94|219.79|218.29|466
1617666900000|2021-04-05 23:55:00|220.2|218.7|222.06|220.56|222.17|220.67|220.18|218.68|497
1617667200000|2021-04-06 00:00:00|222.13|220.63|221.51|220.01|222.89|221.39|221.39|219.89|695
1617667500000|2021-04-06 00:05:00|221.49|219.99|221.92|220.42|222.11|220.61|221.14|219.64|674
1617667800000|2021-04-06 00:10:00|221.91|220.41|220.96|219.46|222.06|220.56|220.67|219.17|647
1617668100000|2021-04-06 00:15:00|220.95|219.45|220.51|219.01|221.07|219.57|220.49|218.99|536
1617668400000|2021-04-06 00:20:00|220.52|219.02|223.14|221.64|223.15|221.65|220.48|218.98|557
1617668700000|2021-04-06 00:25:00|223.13|221.63|223.3|221.8|223.82|222.32|222.72|221.22|575
1617669000000|2021-04-06 00:30:00|223.31|221.81|223.14|221.64|223.44|221.94|221.93|220.43|630
1617669300000|2021-04-06 00:35:00|223.16|221.66|227.74|226.24|227.81|226.31|222.78|221.28|722
1617669600000|2021-04-06 00:40:00|227.71|226.21|227.47|225.97|228.31|226.81|227.21|225.71|846
1617669900000|2021-04-06 00:45:00|227.49|225.99|226.98|225.48|227.49|225.99|226.6|225.1|705
1617670200000|2021-04-06 00:50:00|226.97|225.47|225.73|224.23|226.97|225.47|225.63|224.13|639
1617670500000|2021-04-06 00:55:00|225.71|224.21|227.11|225.61|227.16|225.66|225.69|224.19|683
1617670800000|2021-04-06 01:00:00|227.12|225.62|225.12|223.62|227.13|225.63|225.11|223.61|690
1617671100000|2021-04-06 01:05:00|225.15|223.65|225.42|223.92|225.8|224.3|224.81|223.31|569
1617671400000|2021-04-06 01:10:00|225.41|223.91|224.64|223.14|225.63|224.13|224.64|223.14|550
1617671700000|2021-04-06 01:15:00|224.61|223.11|223.21|221.71|224.67|223.17|222.78|221.28|717
1617672000000|2021-04-06 01:20:00|223.22|221.72|221.24|219.74|223.49|221.99|221.2|219.7|789
1617672300000|2021-04-06 01:25:00|221.2|219.7|222.15|220.65|222.34|220.84|220.68|219.18|745
1617672600000|2021-04-06 01:30:00|222.16|220.66|223.64|222.14|223.69|222.19|222.15|220.65|705
1617672900000|2021-04-06 01:35:00|223.67|222.17|223.92|222.42|224.7|223.2|223.59|222.09|589
1617673200000|2021-04-06 01:40:00|223.93|222.43|224.2|222.7|224.24|222.74|223.03|221.53|641
1617673500000|2021-04-06 01:45:00|224.19|222.69|221.49|219.99|224.19|222.69|221.21|219.71|656
1617673800000|2021-04-06 01:50:00|221.47|219.97|221.39|219.89|222.31|220.81|221.31|219.81|644
1617674100000|2021-04-06 01:55:00|221.38|219.88|221.28|219.78|221.55|220.05|220.79|219.29|606
1617674400000|2021-04-06 02:00:00|221.23|219.73|220.31|218.81|221.83|220.33|219.69|218.19|673
1617674700000|2021-04-06 02:05:00|220.32|218.82|220.74|219.24|221.04|219.54|220.32|218.82|645
1617675000000|2021-04-06 02:10:00|220.73|219.23|220.74|219.24|220.77|219.27|219.98|218.48|460
1617675300000|2021-04-06 02:15:00|220.73|219.23|220.96|219.46|221.71|220.21|220.52|219.02|503
1617675600000|2021-04-06 02:20:00|220.95|219.45|221|219.5|221.04|219.54|220.73|219.23|355
1617675900000|2021-04-06 02:25:00|221.01|219.51|221.15|219.65|221.59|220.09|221|219.5|351
1617676200000|2021-04-06 02:30:00|221.16|219.66|221.4|219.9|221.71|220.21|221.05|219.55|360
1617676500000|2021-04-06 02:35:00|221.39|219.89|221.52|220.02|221.58|220.08|221.15|219.65|317
1617676800000|2021-04-06 02:40:00|221.54|220.04|220.98|219.48|221.55|220.05|220.9|219.4|283
1617677100000|2021-04-06 02:45:00|220.97|219.47|220|218.5|221.02|219.52|220|218.5|404
1617677400000|2021-04-06 02:50:00|220.01|218.51|220.4|218.9|220.49|218.99|219.91|218.41|476
1617677700000|2021-04-06 02:55:00|220.41|218.91|219.87|218.37|220.41|218.91|219.76|218.26|516
1617678000000|2021-04-06 03:00:00|219.88|218.38|220.7|219.2|220.77|219.27|219.81|218.31|499
1617678300000|2021-04-06 03:05:00|220.71|219.21|221.1|219.6|221.31|219.81|220.7|219.2|361
1617678600000|2021-04-06 03:10:00|221.09|219.59|220.84|219.34|221.19|219.69|220.82|219.32|354
1617678900000|2021-04-06 03:15:00|220.85|219.35|219.83|218.33|220.94|219.44|219.71|218.21|326
1617679200000|2021-04-06 03:20:00|219.82|218.32|219.73|218.23|219.85|218.35|219.44|217.94|374
1617679500000|2021-04-06 03:25:00|219.71|218.21|220.74|219.24|220.85|219.35|219.63|218.13|397
1617679800000|2021-04-06 03:30:00|220.75|219.25|220.43|218.93|220.75|219.25|220.12|218.62|302
1617680100000|2021-04-06 03:35:00|220.44|218.94|220.2|218.7|220.69|219.19|220.16|218.66|370
1617680400000|2021-04-06 03:40:00|220.19|218.69|220.22|218.72|220.41|218.91|219.91|218.41|249
1617680700000|2021-04-06 03:45:00|220.23|218.73|219.71|218.21|220.23|218.73|219.71|218.21|316
1617681000000|2021-04-06 03:50:00|219.72|218.22|219.2|217.7|219.73|218.23|219.17|217.67|370
1617681300000|2021-04-06 03:55:00|219.19|217.69|219.05|217.55|219.25|217.75|218.47|216.97|471
1617681600000|2021-04-06 04:00:00|219.06|217.56|220.7|219.2|220.93|219.43|219.05|217.55|559
1617681900000|2021-04-06 04:05:00|220.68|219.18|220.27|218.77|220.69|219.19|220.06|218.56|383
1617682200000|2021-04-06 04:10:00|220.28|218.78|220.78|219.28|220.91|219.41|220.28|218.78|379
1617682500000|2021-04-06 04:15:00|220.77|219.27|220.51|219.01|220.78|219.28|219.91|218.41|406
1617682800000|2021-04-06 04:20:00|220.5|219|219.95|218.45|220.54|219.04|219.92|218.42|309
1617683100000|2021-04-06 04:25:00|219.96|218.46|220.15|218.65|220.15|218.65|219.82|218.32|344
1617683400000|2021-04-06 04:30:00|220.14|218.64|221.38|219.88|221.73|220.23|220.14|218.64|440
1617683700000|2021-04-06 04:35:00|221.39|219.89|222.17|220.67|223.1|221.6|221.37|219.87|450
1617684000000|2021-04-06 04:40:00|222.18|220.68|221.78|220.28|222.27|220.77|221.61|220.11|450
1617684300000|2021-04-06 04:45:00|221.77|220.27|223.28|221.78|223.44|221.94|221.77|220.27|469
1617684600000|2021-04-06 04:50:00|223.29|221.79|224.17|222.67|224.17|222.67|223.08|221.58|415
1617684900000|2021-04-06 04:55:00|224.2|222.7|223.47|221.97|224.26|222.76|223.27|221.77|391
1617685200000|2021-04-06 05:00:00|223.48|221.98|222.47|220.97|223.48|221.98|222.42|220.92|441
1617685500000|2021-04-06 05:05:00|222.46|220.96|223.33|221.83|223.36|221.86|222.46|220.96|374
1617685800000|2021-04-06 05:10:00|223.34|221.84|224.54|223.04|224.87|223.37|223.32|221.82|541
1617686100000|2021-04-06 05:15:00|224.55|223.05|223.68|222.18|224.62|223.12|223.46|221.96|432
1617686400000|2021-04-06 05:20:00|223.69|222.19|223.09|221.59|223.69|222.19|223.08|221.58|364
1617686700000|2021-04-06 05:25:00|223.1|221.6|223.97|222.47|224.13|222.63|223.09|221.59|394
1617687000000|2021-04-06 05:30:00|223.98|222.48|224.01|222.51|224.74|223.24|223.98|222.48|363
1617687300000|2021-04-06 05:35:00|224.02|222.52|224.72|223.22|224.93|223.43|223.99|222.49|448
1617687600000|2021-04-06 05:40:00|224.71|223.21|223.75|222.25|224.72|223.22|223.74|222.24|463
1617687900000|2021-04-06 05:45:00|223.73|222.23|223.88|222.38|224.31|222.81|223.72|222.22|418
1617688200000|2021-04-06 05:50:00|223.89|222.39|223.07|221.57|223.89|222.39|223.07|221.57|364
1617688500000|2021-04-06 05:55:00|223.06|221.56|223.39|221.89|223.53|222.03|222.76|221.26|383
1617688800000|2021-04-06 06:00:00|223.38|221.88|222.15|220.65|223.38|221.88|222.14|220.64|398
1617689100000|2021-04-06 06:05:00|222.14|220.64|221.76|220.26|222.27|220.77|221.55|220.05|390
1617689400000|2021-04-06 06:10:00|221.77|220.27|221.57|220.07|222.08|220.58|221.53|220.03|477
1617689700000|2021-04-06 06:15:00|221.56|220.06|222.29|220.79|222.41|220.91|221.37|219.87|480
1617690000000|2021-04-06 06:20:00|222.28|220.78|222.09|220.59|222.9|221.4|221.83|220.33|515
1617690300000|2021-04-06 06:25:00|222.1|220.6|222.69|221.19|222.76|221.26|222.1|220.6|306
1617690600000|2021-04-06 06:30:00|222.68|221.18|223.73|222.23|223.75|222.25|222.63|221.13|424
1617690900000|2021-04-06 06:35:00|223.77|222.27|224.19|222.69|224.63|223.13|223.74|222.24|492
1617691200000|2021-04-06 06:40:00|224.2|222.7|224.13|222.63|224.87|223.37|223.84|222.34|497
1617691500000|2021-04-06 06:45:00|224.15|222.65|223.97|222.47|224.21|222.71|223.62|222.12|437
1617691800000|2021-04-06 06:50:00|223.94|222.44|223.27|221.77|223.94|222.44|223.23|221.73|425
1617692100000|2021-04-06 06:55:00|223.25|221.75|223.68|222.18|223.68|222.18|222.78|221.28|404
1617692400000|2021-04-06 07:00:00|223.69|222.19|222.84|221.34|223.7|222.2|222.66|221.16|448
1617692700000|2021-04-06 07:05:00|222.83|221.33|221.88|220.38|222.85|221.35|221.88|220.38|418
1617693000000|2021-04-06 07:10:00|221.89|220.39|222.56|221.06|222.57|221.07|221.78|220.28|358
1617693300000|2021-04-06 07:15:00|222.57|221.07|222.31|220.81|222.58|221.08|222.02|220.52|453
1617693600000|2021-04-06 07:20:00|222.3|220.8|222.29|220.79|222.9|221.4|222.27|220.77|336
1617693900000|2021-04-06 07:25:00|222.27|220.77|223.42|221.92|223.45|221.95|222.08|220.58|351
1617694200000|2021-04-06 07:30:00|223.41|221.91|221.79|220.29|223.41|221.91|221.68|220.18|452
1617694500000|2021-04-06 07:35:00|221.78|220.28|221.32|219.82|221.79|220.29|221.29|219.79|549
1617694800000|2021-04-06 07:40:00|221.31|219.81|221.55|220.05|221.55|220.05|220.86|219.36|532
1617695100000|2021-04-06 07:45:00|221.54|220.04|221.1|219.6|221.78|220.28|220.31|218.81|638
1617695400000|2021-04-06 07:50:00|221.09|219.59|220.21|218.71|221.4|219.9|220.2|218.7|513
1617695700000|2021-04-06 07:55:00|220.2|218.7|220.12|218.62|220.25|218.75|219.27|217.77|614
1617696000000|2021-04-06 08:00:00|220.1|218.6|219.97|218.47|220.43|218.93|219.37|217.87|701
1617696300000|2021-04-06 08:05:00|219.98|218.48|223.5|222|223.68|222.18|219.86|218.36|752
1617696600000|2021-04-06 08:10:00|223.47|221.97|223.09|221.59|223.99|222.49|222.26|220.76|771
1617696900000|2021-04-06 08:15:00|223.08|221.58|223.87|222.37|223.98|222.48|222.84|221.34|552
1617697200000|2021-04-06 08:20:00|223.86|222.36|223.19|221.69|223.86|222.36|222.66|221.16|639
1617697500000|2021-04-06 08:25:00|223.18|221.68|223.04|221.54|223.41|221.91|222.9|221.4|594
1617697800000|2021-04-06 08:30:00|223.03|221.53|222.17|220.67|223.27|221.77|222.16|220.66|500
1617698100000|2021-04-06 08:35:00|222.16|220.66|222.04|220.54|222.63|221.13|221.91|220.41|505
1617698400000|2021-04-06 08:40:00|222.05|220.55|221.24|219.74|222.48|220.98|221.05|219.55|482
1617698700000|2021-04-06 08:45:00|221.23|219.73|220.93|219.43|221.3|219.8|220.51|219.01|599
1617699000000|2021-04-06 08:50:00|220.94|219.44|221.12|219.62|221.29|219.79|220.86|219.36|424
1617699300000|2021-04-06 08:55:00|221.11|219.61|221.23|219.73|221.48|219.98|220.99|219.49|502
1617699600000|2021-04-06 09:00:00|221.24|219.74|221.85|220.35|222.23|220.73|220.79|219.29|507
1617699900000|2021-04-06 09:05:00|221.86|220.36|222.65|221.15|222.71|221.21|221.75|220.25|382
1617700200000|2021-04-06 09:10:00|222.66|221.16|223.81|222.31|224.49|222.99|222.65|221.15|589
1617700500000|2021-04-06 09:15:00|223.8|222.3|224.91|223.41|225.13|223.63|223.49|221.99|608
1617700800000|2021-04-06 09:20:00|224.88|223.38|225.92|224.42|227|225.5|224.77|223.27|722
1617701100000|2021-04-06 09:25:00|225.91|224.41|226.75|225.25|226.79|225.29|225.66|224.16|652
1617701400000|2021-04-06 09:30:00|226.74|225.24|227.61|226.11|227.92|226.42|226.39|224.89|657
1617701700000|2021-04-06 09:35:00|227.62|226.12|227|225.5|227.79|226.29|226.61|225.11|574
1617702000000|2021-04-06 09:40:00|226.99|225.49|227.65|226.15|227.81|226.31|226.99|225.49|515
1617702300000|2021-04-06 09:45:00|227.64|226.14|226.95|225.45|227.74|226.24|226.67|225.17|520
1617702600000|2021-04-06 09:50:00|226.96|225.46|226.86|225.36|227.24|225.74|226.67|225.17|523
1617702900000|2021-04-06 09:55:00|226.85|225.35|226.59|225.09|226.85|225.35|226.09|224.59|418
1617703200000|2021-04-06 10:00:00|226.56|225.06|225.14|223.64|226.56|225.06|224.89|223.39|568
1617703500000|2021-04-06 10:05:00|225.13|223.63|226.27|224.77|226.69|225.19|225.03|223.53|521
1617703800000|2021-04-06 10:10:00|226.26|224.76|227.87|226.37|227.91|226.41|226.22|224.72|485
1617704100000|2021-04-06 10:15:00|227.88|226.38|226.75|225.25|227.98|226.48|226.69|225.19|552
1617704400000|2021-04-06 10:20:00|226.74|225.24|227.05|225.55|227.05|225.55|225.83|224.33|554
1617704700000|2021-04-06 10:25:00|227.06|225.56|227.75|226.25|227.9|226.4|226.73|225.23|681
1617705000000|2021-04-06 10:30:00|227.76|226.26|228.12|226.62|228.27|226.77|227.71|226.21|539
1617705300000|2021-04-06 10:35:00|228.13|226.63|228.24|226.74|228.36|226.86|227.9|226.4|381
1617705600000|2021-04-06 10:40:00|228.26|226.76|227.13|225.63|229.19|227.69|227.04|225.54|707
1617705900000|2021-04-06 10:45:00|227.12|225.62|226.32|224.82|227.34|225.84|226.05|224.55|654
1617706200000|2021-04-06 10:50:00|226.31|224.81|226.44|224.94|226.5|225|225.93|224.43|505
1617706500000|2021-04-06 10:55:00|226.43|224.93|224.6|223.1|226.51|225.01|224.56|223.06|664
1617706800000|2021-04-06 11:00:00|224.59|223.09|224.53|223.03|225.05|223.55|223.79|222.29|601
1617707100000|2021-04-06 11:05:00|224.52|223.02|226.33|224.83|226.45|224.95|224.43|222.93|566
1617707400000|2021-04-06 11:10:00|226.34|224.84|225.03|223.53|226.57|225.07|224.96|223.46|508
1617707700000|2021-04-06 11:15:00|225.04|223.54|226.31|224.81|226.81|225.31|224.9|223.4|556
1617708000000|2021-04-06 11:20:00|226.24|224.74|225.67|224.17|226.24|224.74|225.41|223.91|510
1617708300000|2021-04-06 11:25:00|225.68|224.18|226.92|225.42|226.92|225.42|225.68|224.18|532
1617708600000|2021-04-06 11:30:00|226.93|225.43|227.45|225.95|228.25|226.75|226.64|225.14|623
1617708900000|2021-04-06 11:35:00|227.46|225.96|229.79|228.29|229.81|228.31|227.29|225.79|672
1617709200000|2021-04-06 11:40:00|229.78|228.28|233.02|231.52|233.37|231.87|229.36|227.86|872
1617709500000|2021-04-06 11:45:00|233.05|231.55|232.37|230.87|233.78|232.28|231.82|230.32|809
1617709800000|2021-04-06 11:50:00|232.36|230.86|232.16|230.66|232.39|230.89|230.93|229.43|841
1617710100000|2021-04-06 11:55:00|232.17|230.67|233.74|232.24|233.91|232.41|231.91|230.41|697
1617710400000|2021-04-06 12:00:00|233.73|232.23|235.65|234.15|236.91|235.41|232.88|231.38|863
1617710700000|2021-04-06 12:05:00|235.64|234.14|237.5|236|237.6|236.1|234.61|233.11|824
1617711000000|2021-04-06 12:10:00|237.49|235.99|238.54|237.04|238.78|237.28|236.37|234.87|778
1617711300000|2021-04-06 12:15:00|238.52|237.02|236.94|235.44|238.55|237.05|236.63|235.13|766
1617711600000|2021-04-06 12:20:00|236.96|235.46|238.86|237.36|239.87|238.37|236.24|234.74|836
1617711900000|2021-04-06 12:25:00|238.82|237.32|237.82|236.32|239.77|238.27|237.63|236.13|851
1617712200000|2021-04-06 12:30:00|237.84|236.34|236.92|235.42|237.9|236.4|236.5|235|646
1617712500000|2021-04-06 12:35:00|236.91|235.41|237.81|236.31|238.27|236.77|236.91|235.41|715
1617712800000|2021-04-06 12:40:00|237.82|236.32|236.75|235.25|237.95|236.45|236.48|234.98|708
1617713100000|2021-04-06 12:45:00|236.74|235.24|235.53|234.03|237.22|235.72|235.28|233.78|666
1617713400000|2021-04-06 12:50:00|235.52|234.02|234.36|232.86|235.57|234.07|234.26|232.76|677
1617713700000|2021-04-06 12:55:00|234.43|232.93|233.27|231.77|234.61|233.11|233.1|231.6|738
1617714000000|2021-04-06 13:00:00|233.28|231.78|234.98|233.48|235.87|234.37|233.07|231.57|728
1617714300000|2021-04-06 13:05:00|235.06|233.56|234.45|232.95|235.75|234.25|234.3|232.8|680
1617714600000|2021-04-06 13:10:00|234.43|232.93|235.72|234.22|235.72|234.22|234.41|232.91|643
1617714900000|2021-04-06 13:15:00|235.7|234.2|234.74|233.24|235.7|234.2|233.99|232.49|635
1617715200000|2021-04-06 13:20:00|234.73|233.23|234.93|233.43|235.41|233.91|234.51|233.01|528
1617715500000|2021-04-06 13:25:00|234.92|233.42|234.35|232.85|234.99|233.49|234.06|232.56|480
1617715800000|2021-04-06 13:30:00|234.34|232.84|234.31|232.81|234.47|232.97|233.37|231.87|496
1617716100000|2021-04-06 13:35:00|234.3|232.8|232.82|231.32|234.32|232.82|232.57|231.07|412
1617716400000|2021-04-06 13:40:00|232.8|231.3|233.03|231.53|233.24|231.74|231.46|229.96|591
1617716700000|2021-04-06 13:45:00|233.02|231.52|230.93|229.43|233.63|232.13|230.68|229.18|532
1617717000000|2021-04-06 13:50:00|230.91|229.41|231.04|229.54|231.47|229.97|229.68|228.18|819
1617717300000|2021-04-06 13:55:00|231.03|229.53|230.24|228.74|231.3|229.8|230.04|228.54|711
1617717600000|2021-04-06 14:00:00|230.23|228.73|227.58|226.08|230.23|228.73|224.77|223.27|854
1617717900000|2021-04-06 14:05:00|227.57|226.07|225.29|223.79|227.67|226.17|225.25|223.75|865
1617718200000|2021-04-06 14:10:00|225.28|223.78|225.15|223.65|225.57|224.07|220.26|218.76|863
1617718500000|2021-04-06 14:15:00|225.19|223.69|224.48|222.98|226.21|224.71|224.47|222.97|868
1617718800000|2021-04-06 14:20:00|224.38|222.88|217.56|216.06|224.67|223.17|213.88|212.38|971
1617719100000|2021-04-06 14:25:00|217.58|216.08|221.88|220.38|221.88|220.38|217.56|216.06|958
1617719400000|2021-04-06 14:30:00|221.89|220.39|221.16|219.66|221.89|220.39|217.84|216.34|1007
1617719700000|2021-04-06 14:35:00|221.18|219.68|224.1|222.6|224.28|222.78|221.14|219.64|883
1617720000000|2021-04-06 14:40:00|224.13|222.63|223.44|221.94|224.64|223.14|223.14|221.64|836
1617720300000|2021-04-06 14:45:00|223.43|221.93|224.61|223.11|224.84|223.34|220.91|219.41|891
1617720600000|2021-04-06 14:50:00|224.62|223.12|225.66|224.16|225.79|224.29|224.47|222.97|805
1617720900000|2021-04-06 14:55:00|225.59|224.09|225.55|224.05|225.73|224.23|224.17|222.67|837
1617721200000|2021-04-06 15:00:00|225.56|224.06|226.23|224.73|226.39|224.89|224.68|223.18|864
1617721500000|2021-04-06 15:05:00|226.24|224.74|224.61|223.11|226.38|224.88|224.2|222.7|847
1617721800000|2021-04-06 15:10:00|224.59|223.09|225.72|224.22|225.76|224.26|224.27|222.77|831
1617722100000|2021-04-06 15:15:00|225.74|224.24|224.94|223.44|226.39|224.89|224.27|222.77|840
1617722400000|2021-04-06 15:20:00|224.93|223.43|227.27|225.77|227.37|225.87|224.66|223.16|787
1617722700000|2021-04-06 15:25:00|227.26|225.76|227.04|225.54|227.48|225.98|225.89|224.39|781
1617723000000|2021-04-06 15:30:00|227.05|225.55|226.54|225.04|227.05|225.55|225.82|224.32|716
1617723300000|2021-04-06 15:35:00|226.55|225.05|227.62|226.12|227.94|226.44|225.92|224.42|748
1617723600000|2021-04-06 15:40:00|227.61|226.11|227.36|225.86|228.23|226.73|227.05|225.55|750
1617723900000|2021-04-06 15:45:00|227.35|225.85|231.13|229.63|231.46|229.96|227.33|225.83|715
1617724200000|2021-04-06 15:50:00|231.15|229.65|233.83|232.33|234.67|233.17|230.55|229.05|917
1617724500000|2021-04-06 15:55:00|233.82|232.32|235.26|233.76|235.99|234.49|233.82|232.32|837
1617724800000|2021-04-06 16:00:00|235.35|233.85|235.65|234.15|237.54|236.04|234.02|232.52|927
1617725100000|2021-04-06 16:05:00|235.66|234.16|236.29|234.79|236.59|235.09|234.34|232.84|806
1617725400000|2021-04-06 16:10:00|236.26|234.76|234.98|233.48|237.33|235.83|234.91|233.41|809
1617725700000|2021-04-06 16:15:00|234.93|233.43|233.22|231.72|235.63|234.13|232.01|230.51|888
1617726000000|2021-04-06 16:20:00|233.23|231.73|232.4|230.9|234.11|232.61|231.87|230.37|818
1617726300000|2021-04-06 16:25:00|232.42|230.92|234.41|232.91|234.51|233.01|232.38|230.88|790
1617726600000|2021-04-06 16:30:00|234.4|232.9|235.86|234.36|235.87|234.37|234.03|232.53|697
1617726900000|2021-04-06 16:35:00|235.85|234.35|238.02|236.52|238.02|236.52|235.13|233.63|690
1617727200000|2021-04-06 16:40:00|238.01|236.51|238.13|236.63|238.49|236.99|237.21|235.71|716
1617727500000|2021-04-06 16:45:00|238.11|236.61|240.71|239.21|240.72|239.22|237.69|236.19|765
1617727800000|2021-04-06 16:50:00|240.7|239.2|243.81|242.31|243.81|242.31|240.69|239.19|874
1617728100000|2021-04-06 16:55:00|243.78|242.28|242.49|240.99|245.04|243.54|242.16|240.66|829
1617728400000|2021-04-06 17:00:00|242.48|240.98|245.01|243.51|245.11|243.61|242.48|240.98|750
1617728700000|2021-04-06 17:05:00|244.97|243.47|242.81|241.31|245.04|243.54|241.59|240.09|820
1617729000000|2021-04-06 17:10:00|242.82|241.32|241.33|239.83|243.45|241.95|240.32|238.82|859
1617729300000|2021-04-06 17:15:00|241.34|239.84|242.63|241.13|243.11|241.61|241.14|239.64|813
1617729600000|2021-04-06 17:20:00|242.7|241.2|244.23|242.73|244.25|242.75|242.7|241.2|726
1617729900000|2021-04-06 17:25:00|244.22|242.72|243.78|242.28|244.69|243.19|243.54|242.04|693
1617730200000|2021-04-06 17:30:00|243.79|242.29|243.26|241.76|244.23|242.73|242.45|240.95|751
1617730500000|2021-04-06 17:35:00|243.27|241.77|243.59|242.09|243.89|242.39|243.01|241.51|695
1617730800000|2021-04-06 17:40:00|243.6|242.1|242.77|241.27|243.96|242.46|242.7|241.2|652
1617731100000|2021-04-06 17:45:00|242.76|241.26|241.19|239.69|243.75|242.25|241.05|239.55|660
1617731400000|2021-04-06 17:50:00|241.06|239.56|242.86|241.36|243.3|241.8|241.05|239.55|772
1617731700000|2021-04-06 17:55:00|242.85|241.35|241.85|240.35|243.05|241.55|241.62|240.12|584
1617732000000|2021-04-06 18:00:00|241.87|240.37|238.64|237.14|242.65|241.15|238.55|237.05|784
1617732300000|2021-04-06 18:05:00|238.67|237.17|238.01|236.51|239.42|237.92|236.41|234.91|872
1617732600000|2021-04-06 18:10:00|238.09|236.59|239.56|238.06|239.87|238.37|238|236.5|776
1617732900000|2021-04-06 18:15:00|239.58|238.08|241.74|240.24|241.75|240.25|239.56|238.06|631
1617733200000|2021-04-06 18:20:00|241.76|240.26|241.98|240.48|242.44|240.94|240.9|239.4|750
1617733500000|2021-04-06 18:25:00|241.99|240.49|243.29|241.79|243.63|242.13|241.25|239.75|744
1617733800000|2021-04-06 18:30:00|243.26|241.76|241.8|240.3|243.97|242.47|241.33|239.83|843
1617734100000|2021-04-06 18:35:00|241.81|240.31|240.33|238.83|242.24|240.74|240.16|238.66|753
1617734400000|2021-04-06 18:40:00|240.43|238.93|241.34|239.84|242.13|240.63|240.34|238.84|738
1617734700000|2021-04-06 18:45:00|241.33|239.83|240.52|239.02|241.5|240|240.33|238.83|588
1617735000000|2021-04-06 18:50:00|240.5|239|241.17|239.67|241.22|239.72|240.02|238.52|515
1617735300000|2021-04-06 18:55:00|241.15|239.65|239.98|238.48|241.33|239.83|239.89|238.39|591
1617735600000|2021-04-06 19:00:00|239.97|238.47|237.96|236.46|239.97|238.47|237.47|235.97|681
1617735900000|2021-04-06 19:05:00|237.98|236.48|238.53|237.03|239.53|238.03|237.95|236.45|788
1617736200000|2021-04-06 19:10:00|238.54|237.04|239.43|237.93|239.81|238.31|238.11|236.61|785
1617736500000|2021-04-06 19:15:00|239.42|237.92|238.99|237.49|239.44|237.94|238.39|236.89|627
1617736800000|2021-04-06 19:20:00|238.98|237.48|238.06|236.56|238.98|237.48|237.92|236.42|632
1617737100000|2021-04-06 19:25:00|238.07|236.57|237.65|236.15|238.29|236.79|237.28|235.78|533
1617737400000|2021-04-06 19:30:00|237.67|236.17|239.15|237.65|239.79|238.29|237.44|235.94|713
1617737700000|2021-04-06 19:35:00|239.17|237.67|240.01|238.51|240.39|238.89|238.72|237.22|563
1617738000000|2021-04-06 19:40:00|240.02|238.52|239.03|237.53|240.02|238.52|238.54|237.04|619
1617738300000|2021-04-06 19:45:00|239.07|237.57|239.03|237.53|239.56|238.06|238.36|236.86|524
1617738600000|2021-04-06 19:50:00|239.04|237.54|239.04|237.54|239.5|238|238.87|237.37|511
1617738900000|2021-04-06 19:55:00|239.06|237.56|239.81|238.31|239.81|238.31|238.76|237.26|528
1617739200000|2021-04-06 20:00:00|239.8|238.3|241.12|239.62|241.19|239.69|239.75|238.25|704
1617739500000|2021-04-06 20:05:00|241.1|239.6|240.95|239.45|241.49|239.99|240.93|239.43|593
1617739800000|2021-04-06 20:10:00|240.94|239.44|240.02|238.52|240.94|239.44|239.7|238.2|534
1617740100000|2021-04-06 20:15:00|240.01|238.51|240.57|239.07|240.57|239.07|239.38|237.88|536
1617740400000|2021-04-06 20:20:00|240.61|239.11|241.9|240.4|241.93|240.43|240.59|239.09|554
1617740700000|2021-04-06 20:25:00|241.91|240.41|242.54|241.04|243.53|242.03|241.9|240.4|621
1617741000000|2021-04-06 20:30:00|242.55|241.05|241.32|239.82|242.77|241.27|241.06|239.56|631
1617741300000|2021-04-06 20:35:00|241.33|239.83|243.29|241.79|243.37|241.87|241.33|239.83|624
1617741600000|2021-04-06 20:40:00|243.28|241.78|242.88|241.38|243.39|241.89|242.69|241.19|587
1617741900000|2021-04-06 20:45:00|242.89|241.39|241.69|240.19|243.13|241.63|241.68|240.18|452
1617742200000|2021-04-06 20:50:00|241.67|240.17|241.77|240.27|242.6|241.1|241.62|240.12|520
1617742500000|2021-04-06 20:55:00|241.78|240.28|243.59|242.09|243.78|242.28|241.69|240.19|505
1617742800000|2021-04-06 21:00:00|243.6|242.1|242.85|241.35|244.04|242.54|242.16|240.66|537
1617743100000|2021-04-06 21:05:00|242.89|241.39|241.94|240.44|243.05|241.55|241.85|240.35|495
1617743400000|2021-04-06 21:10:00|241.95|240.45|243.06|241.56|243.07|241.57|241.95|240.45|325
1617743700000|2021-04-06 21:15:00|243.05|241.55|240.91|239.41|243.4|241.9|240.91|239.41|392
1617744000000|2021-04-06 21:20:00|240.87|239.37|238.06|236.56|240.89|239.39|237.48|235.98|642
1617744300000|2021-04-06 21:25:00|238.04|236.54|237.34|235.84|238.09|236.59|235.03|233.53|717
1617744600000|2021-04-06 21:30:00|237.35|235.85|235.4|233.9|237.78|236.28|234.14|232.64|616
1617744900000|2021-04-06 21:35:00|235.38|233.88|235.64|234.14|236.63|235.13|235.27|233.77|669
1617745200000|2021-04-06 21:40:00|235.68|234.18|237.83|236.33|237.93|236.43|235.27|233.77|832
1617745500000|2021-04-06 21:45:00|237.82|236.32|239.62|238.12|239.62|238.12|237.25|235.75|752
1617745800000|2021-04-06 21:50:00|239.61|238.11|239.3|237.8|239.72|238.22|237.93|236.43|793
1617746100000|2021-04-06 21:55:00|239.32|237.82|238.17|236.67|239.5|238|237.54|236.04|774
1617746400000|2021-04-06 22:00:00|238.19|236.69|236.55|235.05|238.26|236.76|236.53|235.03|764
1617746700000|2021-04-06 22:05:00|236.57|235.07|235.77|234.27|236.98|235.48|235.58|234.08|672
1617747000000|2021-04-06 22:10:00|235.75|234.25|236.89|235.39|237.11|235.61|234.7|233.2|687
1617747300000|2021-04-06 22:15:00|236.88|235.38|236.69|235.19|237.82|236.32|236.43|234.93|700
1617747600000|2021-04-06 22:20:00|236.71|235.21|238.69|237.19|238.99|237.49|236.71|235.21|752
1617747900000|2021-04-06 22:25:00|238.71|237.21|238.5|237|239.03|237.53|238.17|236.67|661
1617748200000|2021-04-06 22:30:00|238.51|237.01|239.23|237.73|239.85|238.35|237.84|236.34|637
1617748500000|2021-04-06 22:35:00|239.21|237.71|240|238.5|240.16|238.66|239.16|237.66|577
1617748800000|2021-04-06 22:40:00|240.01|238.51|239.43|237.93|240.18|238.68|239.39|237.89|500
1617749100000|2021-04-06 22:45:00|239.44|237.94|239.49|237.99|240.17|238.67|239.12|237.62|507
1617749400000|2021-04-06 22:50:00|239.48|237.98|238.95|237.45|240.02|238.52|238.95|237.45|470
1617749700000|2021-04-06 22:55:00|238.96|237.46|238.31|236.81|239.43|237.93|238.02|236.52|553
1617750000000|2021-04-06 23:00:00|238.32|236.82|236.93|235.43|238.55|237.05|236.93|235.43|516
1617750300000|2021-04-06 23:05:00|236.91|235.41|238.45|236.95|238.89|237.39|236.9|235.4|582
1617750600000|2021-04-06 23:10:00|238.46|236.96|239.06|237.56|239.07|237.57|237.63|236.13|476
1617750900000|2021-04-06 23:15:00|239.07|237.57|239.52|238.02|239.67|238.17|238.12|236.62|492
1617751200000|2021-04-06 23:20:00|239.5|238|239.26|237.76|239.75|238.25|238.9|237.4|493
1617751500000|2021-04-06 23:25:00|239.23|237.73|240.16|238.66|240.37|238.87|239.23|237.73|505
1617751800000|2021-04-06 23:30:00|240.15|238.65|239.61|238.11|240.38|238.88|239.45|237.95|433
1617752100000|2021-04-06 23:35:00|239.62|238.12|239.44|237.94|239.97|238.47|239.03|237.53|453
1617752400000|2021-04-06 23:40:00|239.45|237.95|238.73|237.23|239.68|238.18|238.53|237.03|454
1617752700000|2021-04-06 23:45:00|238.74|237.24|238.38|236.88|239.27|237.77|238.38|236.88|420
1617753000000|2021-04-06 23:50:00|238.37|236.87|238.08|236.58|238.47|236.97|237.71|236.21|569
1617753300000|2021-04-06 23:55:00|238.11|236.61|237.68|236.18|238.37|236.87|237.58|236.08|333
1617753600000|2021-04-07 00:00:00|237.7|236.2|238.05|236.55|239.4|237.9|237.7|236.2|615
1617753900000|2021-04-07 00:05:00|238.04|236.54|240.69|239.19|240.77|239.27|238.01|236.51|591
1617754200000|2021-04-07 00:10:00|240.68|239.18|243.09|241.59|243.29|241.79|240.67|239.17|624
1617754500000|2021-04-07 00:15:00|243.08|241.58|241.96|240.46|243.46|241.96|241.8|240.3|711
1617754800000|2021-04-07 00:20:00|241.98|240.48|241.9|240.4|241.99|240.49|240.82|239.32|681
1617755100000|2021-04-07 00:25:00|241.91|240.41|242.5|241|243.02|241.52|241.89|240.39|590
1617755400000|2021-04-07 00:30:00|242.49|240.99|241.25|239.75|242.7|241.2|240.89|239.39|586
1617755700000|2021-04-07 00:35:00|241.26|239.76|240.42|238.92|241.37|239.87|239.91|238.41|658
1617756000000|2021-04-07 00:40:00|240.39|238.89|240.09|238.59|240.46|238.96|239.28|237.78|659
1617756300000|2021-04-07 00:45:00|240.06|238.56|235.13|233.63|240.06|238.56|234.32|232.82|873
1617756600000|2021-04-07 00:50:00|235.16|233.66|234.47|232.97|235.56|234.06|234.05|232.55|761
1617756900000|2021-04-07 00:55:00|234.48|232.98|233.72|232.22|234.78|233.28|232.46|230.96|724
1617757200000|2021-04-07 01:00:00|233.73|232.23|233.11|231.61|234.2|232.7|231.73|230.23|766
1617757500000|2021-04-07 01:05:00|233.1|231.6|235|233.5|235.31|233.81|232.76|231.26|685
1617757800000|2021-04-07 01:10:00|234.99|233.49|235.77|234.27|236.04|234.54|234.3|232.8|644
1617758100000|2021-04-07 01:15:00|235.74|234.24|235.6|234.1|236.22|234.72|235.18|233.68|617
1617758400000|2021-04-07 01:20:00|235.59|234.09|235.07|233.57|235.88|234.38|234.53|233.03|664
1617758700000|2021-04-07 01:25:00|235.11|233.61|235.65|234.15|235.74|234.24|233.16|231.66|677
1617759000000|2021-04-07 01:30:00|235.64|234.14|234.69|233.19|236.04|234.54|234.65|233.15|619
1617759300000|2021-04-07 01:35:00|234.7|233.2|236.14|234.64|236.46|234.96|234.64|233.14|622
1617759600000|2021-04-07 01:40:00|236.15|234.65|237.66|236.16|237.85|236.35|236.15|234.65|714
1617759900000|2021-04-07 01:45:00|237.61|236.11|238.5|237|238.59|237.09|237.14|235.64|608
1617760200000|2021-04-07 01:50:00|238.48|236.98|237.12|235.62|238.66|237.16|237.11|235.61|609
1617760500000|2021-04-07 01:55:00|237.11|235.61|237.56|236.06|237.85|236.35|237.11|235.61|504
1617760800000|2021-04-07 02:00:00|237.53|236.03|238.76|237.26|238.83|237.33|236.98|235.48|587
1617761100000|2021-04-07 02:05:00|238.77|237.27|237.94|236.44|238.9|237.4|237.8|236.3|529
1617761400000|2021-04-07 02:10:00|237.93|236.43|237.28|235.78|237.95|236.45|236.72|235.22|470
1617761700000|2021-04-07 02:15:00|237.32|235.82|237.52|236.02|238.17|236.67|237.32|235.82|478
1617762000000|2021-04-07 02:20:00|237.54|236.04|238.38|236.88|239.16|237.66|237.51|236.01|584
1617762300000|2021-04-07 02:25:00|238.39|236.89|238.89|237.39|239.14|237.64|238.25|236.75|447
1617762600000|2021-04-07 02:30:00|238.88|237.38|238.76|237.26|238.91|237.41|238.62|237.12|375
1617762900000|2021-04-07 02:35:00|238.77|237.27|239.86|238.36|240.2|238.7|238.77|237.27|468
1617763200000|2021-04-07 02:40:00|239.83|238.33|240.42|238.92|240.54|239.04|239.82|238.32|457
1617763500000|2021-04-07 02:45:00|240.41|238.91|240.24|238.74|240.79|239.29|240.03|238.53|492
1617763800000|2021-04-07 02:50:00|240.23|238.73|239.41|237.91|240.35|238.85|239.34|237.84|446
1617764100000|2021-04-07 02:55:00|239.4|237.9|239.59|238.09|239.89|238.39|239.32|237.82|392
1617764400000|2021-04-07 03:00:00|239.57|238.07|239.18|237.68|239.88|238.38|238.74|237.24|470
1617764700000|2021-04-07 03:05:00|239.15|237.65|238.48|236.98|239.15|237.65|238.43|236.93|372
1617765000000|2021-04-07 03:10:00|238.49|236.99|237.85|236.35|238.51|237.01|237.57|236.07|455
1617765300000|2021-04-07 03:15:00|237.83|236.33|238.63|237.13|238.63|237.13|237.62|236.12|451
1617765600000|2021-04-07 03:20:00|238.64|237.14|240.33|238.83|240.61|239.11|238.62|237.12|549
1617765900000|2021-04-07 03:25:00|240.36|238.86|241.12|239.62|242.03|240.53|240.35|238.85|691
1617766200000|2021-04-07 03:30:00|241.1|239.6|241.92|240.42|242.47|240.97|241.1|239.6|597
1617766500000|2021-04-07 03:35:00|241.93|240.43|240.58|239.08|242.01|240.51|240.55|239.05|509
1617766800000|2021-04-07 03:40:00|240.61|239.11|241.88|240.38|241.89|240.39|240.61|239.11|440
1617767100000|2021-04-07 03:45:00|241.87|240.37|240.85|239.35|241.89|240.39|240.44|238.94|515
1617767400000|2021-04-07 03:50:00|240.84|239.34|240.21|238.71|240.87|239.37|240.06|238.56|411
1617767700000|2021-04-07 03:55:00|240.2|238.7|241.13|239.63|241.13|239.63|239.91|238.41|413
1617768000000|2021-04-07 04:00:00|241.17|239.67|239.46|237.96|242.97|241.47|239.25|237.75|761
1617768300000|2021-04-07 04:05:00|239.47|237.97|239.74|238.24|240.07|238.57|237.97|236.47|766
1617768600000|2021-04-07 04:10:00|239.73|238.23|239.19|237.69|240.64|239.14|239.11|237.61|624
1617768900000|2021-04-07 04:15:00|239.21|237.71|237.25|235.75|239.31|237.81|236.98|235.48|693
1617769200000|2021-04-07 04:20:00|237.23|235.73|237.5|236|238.32|236.82|236.96|235.46|674
1617769500000|2021-04-07 04:25:00|237.51|236.01|237.38|235.88|237.81|236.31|236.83|235.33|794
1617769800000|2021-04-07 04:30:00|237.36|235.86|239.94|238.44|240.01|238.51|237.01|235.51|710
1617770100000|2021-04-07 04:35:00|239.95|238.45|239.07|237.57|240.03|238.53|238.86|237.36|596
1617770400000|2021-04-07 04:40:00|239.06|237.56|239.39|237.89|240.51|239.01|239.06|237.56|519
1617770700000|2021-04-07 04:45:00|239.38|237.88|240.25|238.75|240.53|239.03|238.96|237.46|581
1617771000000|2021-04-07 04:50:00|240.26|238.76|240.05|238.55|240.44|238.94|239.64|238.14|479
1617771300000|2021-04-07 04:55:00|240.07|238.57|241.2|239.7|241.2|239.7|239.88|238.38|382
1617771600000|2021-04-07 05:00:00|241.22|239.72|241.4|239.9|241.71|240.21|240.86|239.36|552
1617771900000|2021-04-07 05:05:00|241.39|239.89|241.22|239.72|241.8|240.3|241.08|239.58|364
1617772200000|2021-04-07 05:10:00|241.21|239.71|241.39|239.89|241.43|239.93|241.13|239.63|329
1617772500000|2021-04-07 05:15:00|241.38|239.88|243|241.5|243.52|242.02|241.37|239.87|603
1617772800000|2021-04-07 05:20:00|242.99|241.49|242.32|240.82|243.27|241.77|241.85|240.35|561
1617773100000|2021-04-07 05:25:00|242.31|240.81|241.37|239.87|242.33|240.83|241.07|239.57|679
1617773400000|2021-04-07 05:30:00|241.35|239.85|240|238.5|241.39|239.89|239.87|238.37|478
1617773700000|2021-04-07 05:35:00|239.99|238.49|239.7|238.2|240.63|239.13|237.99|236.49|794
1617774000000|2021-04-07 05:40:00|239.72|238.22|242.36|240.86|242.53|241.03|239.41|237.91|764
1617774300000|2021-04-07 05:45:00|242.37|240.87|242.05|240.55|243.4|241.9|241.51|240.01|752
1617774600000|2021-04-07 05:50:00|242.01|240.51|241.04|239.54|242.67|241.17|241.01|239.51|648
1617774900000|2021-04-07 05:55:00|241.03|239.53|239.89|238.39|241.09|239.59|239.62|238.12|658
1617775200000|2021-04-07 06:00:00|239.88|238.38|240.41|238.91|240.82|239.32|239.85|238.35|555
1617775500000|2021-04-07 06:05:00|240.4|238.9|238.94|237.44|240.74|239.24|238.61|237.11|660
1617775800000|2021-04-07 06:10:00|238.95|237.45|238.46|236.96|239.69|238.19|238.46|236.96|629
1617776100000|2021-04-07 06:15:00|238.45|236.95|237.34|235.84|238.98|237.48|237.19|235.69|616
1617776400000|2021-04-07 06:20:00|237.35|235.85|234.81|233.31|237.44|235.94|234.81|233.31|778
1617776700000|2021-04-07 06:25:00|234.82|233.32|236.56|235.06|236.9|235.4|234.82|233.32|768
1617777000000|2021-04-07 06:30:00|236.58|235.08|237.97|236.47|238.13|236.63|236.44|234.94|550
1617777300000|2021-04-07 06:35:00|237.93|236.43|236.86|235.36|237.99|236.49|236.58|235.08|666
1617777600000|2021-04-07 06:40:00|236.87|235.37|237.42|235.92|237.43|235.93|236.54|235.04|575
1617777900000|2021-04-07 06:45:00|237.43|235.93|239.14|237.64|239.14|237.64|237.42|235.92|648
1617778200000|2021-04-07 06:50:00|239.13|237.63|238.47|236.97|239.7|238.2|238.45|236.95|591
1617778500000|2021-04-07 06:55:00|238.4|236.9|235.57|234.07|238.69|237.19|235.22|233.72|746
1617778800000|2021-04-07 07:00:00|235.56|234.06|233.5|232|235.68|234.18|233.42|231.92|791
1617779100000|2021-04-07 07:05:00|233.52|232.02|233.09|231.59|233.98|232.48|231.97|230.47|865
1617779400000|2021-04-07 07:10:00|233.1|231.6|235.15|233.65|235.58|234.08|233.09|231.59|810
1617779700000|2021-04-07 07:15:00|235.16|233.66|233.01|231.51|235.31|233.81|232.41|230.91|809
1617780000000|2021-04-07 07:20:00|233.02|231.52|234.09|232.59|234.24|232.74|232.84|231.34|743
1617780300000|2021-04-07 07:25:00|234.07|232.57|234.58|233.08|235.51|234.01|233.99|232.49|695
1617780600000|2021-04-07 07:30:00|234.59|233.09|234.35|232.85|234.67|233.17|233.39|231.89|714
1617780900000|2021-04-07 07:35:00|234.34|232.84|233.29|231.79|234.5|233|233|231.5|608
1617781200000|2021-04-07 07:40:00|233.3|231.8|233.43|231.93|233.76|232.26|232.94|231.44|569
1617781500000|2021-04-07 07:45:00|233.42|231.92|233.1|231.6|233.99|232.49|232.75|231.25|569
1617781800000|2021-04-07 07:50:00|233.09|231.59|233.25|231.75|233.3|231.8|231.2|229.7|617
1617782100000|2021-04-07 07:55:00|233.24|231.74|233.08|231.58|234.15|232.65|233.07|231.57|568
1617782400000|2021-04-07 08:00:00|233.07|231.57|232.08|230.58|233.41|231.91|231.41|229.91|757
1617782700000|2021-04-07 08:05:00|232.1|230.6|232.78|231.28|234.06|232.56|232.09|230.59|736
1617783000000|2021-04-07 08:10:00|232.76|231.26|230.24|228.74|233.48|231.98|230.24|228.74|695
1617783300000|2021-04-07 08:15:00|230.36|228.86|230.75|229.25|231.58|230.08|227.7|226.2|830
1617783600000|2021-04-07 08:20:00|230.76|229.26|230.51|229.01|231.68|230.18|230.39|228.89|688
1617783900000|2021-04-07 08:25:00|230.44|228.94|228.99|227.49|230.99|229.49|228.82|227.32|742
1617784200000|2021-04-07 08:30:00|228.98|227.48|229.43|227.93|230.03|228.53|227.36|225.86|794
1617784500000|2021-04-07 08:35:00|229.42|227.92|229.59|228.09|229.91|228.41|228.45|226.95|671
1617784800000|2021-04-07 08:40:00|229.58|228.08|228.26|226.76|229.58|228.08|228.03|226.53|678
1617785100000|2021-04-07 08:45:00|228.25|226.75|230.34|228.84|230.4|228.9|227.77|226.27|667
1617785400000|2021-04-07 08:50:00|230.3|228.8|230.65|229.15|230.69|229.19|229.55|228.05|583
1617785700000|2021-04-07 08:55:00|230.64|229.14|229.96|228.46|230.82|229.32|229.4|227.9|511
1617786000000|2021-04-07 09:00:00|229.98|228.48|228.68|227.18|231.2|229.7|228.68|227.18|645
1617786300000|2021-04-07 09:05:00|228.67|227.17|226.28|224.78|228.67|227.17|224.78|223.28|770
1617786600000|2021-04-07 09:10:00|226.26|224.76|221.32|219.82|226.27|224.77|221.32|219.82|885
1617786900000|2021-04-07 09:15:00|221.31|219.81|225.74|224.24|225.76|224.26|221.12|219.62|851
1617787200000|2021-04-07 09:20:00|225.75|224.25|225.78|224.28|226.68|225.18|225.49|223.99|808
1617787500000|2021-04-07 09:25:00|225.77|224.27|224.45|222.95|226.03|224.53|224.02|222.52|885
1617787800000|2021-04-07 09:30:00|224.44|222.94|226.4|224.9|226.97|225.47|223.91|222.41|914
1617788100000|2021-04-07 09:35:00|226.38|224.88|225.29|223.79|226.59|225.09|225.03|223.53|757
1617788400000|2021-04-07 09:40:00|225.3|223.8|225.2|223.7|226.23|224.73|224.87|223.37|681
1617788700000|2021-04-07 09:45:00|225.21|223.71|227.05|225.55|227.12|225.62|224.58|223.08|738
1617789000000|2021-04-07 09:50:00|227.04|225.54|227.37|225.87|227.37|225.87|226.56|225.06|697
1617789300000|2021-04-07 09:55:00|227.39|225.89|226.99|225.49|227.49|225.99|226.96|225.46|613
1617789600000|2021-04-07 10:00:00|226.97|225.47|225.74|224.24|227.25|225.75|225.26|223.76|617
1617789900000|2021-04-07 10:05:00|225.76|224.26|226.66|225.16|226.92|225.42|225.19|223.69|679
1617790200000|2021-04-07 10:10:00|226.67|225.17|227.66|226.16|227.82|226.32|226.59|225.09|648
1617790500000|2021-04-07 10:15:00|227.65|226.15|226.76|225.26|227.8|226.3|226.63|225.13|646
1617790800000|2021-04-07 10:20:00|226.77|225.27|227.2|225.7|227.69|226.19|226.35|224.85|575
1617791100000|2021-04-07 10:25:00|227.19|225.69|226.59|225.09|227.2|225.7|226.32|224.82|600
1617791400000|2021-04-07 10:30:00|226.58|225.08|225.97|224.47|227.25|225.75|225.79|224.29|588
1617791700000|2021-04-07 10:35:00|225.96|224.46|224.18|222.68|225.96|224.46|223.59|222.09|789
1617792000000|2021-04-07 10:40:00|224.16|222.66|221.23|219.73|224.17|222.67|221.22|219.72|790
1617792300000|2021-04-07 10:45:00|221.11|219.61|221.2|219.7|222.94|221.44|218.46|216.96|869
1617792600000|2021-04-07 10:50:00|221.05|219.55|218.76|217.26|221.85|220.35|217.31|215.81|808
1617792900000|2021-04-07 10:55:00|218.73|217.23|218.32|216.82|219.98|218.48|216.55|215.05|888
1617793200000|2021-04-07 11:00:00|218.25|216.75|221.26|219.76|221.96|220.46|216.74|215.24|883
1617793500000|2021-04-07 11:05:00|221.28|219.78|219.51|218.01|222.02|220.52|219.3|217.8|825
1617793800000|2021-04-07 11:10:00|219.45|217.95|219.34|217.84|219.95|218.45|218.05|216.55|834
1617794100000|2021-04-07 11:15:00|219.3|217.8|220.99|219.49|221.92|220.42|218.78|217.28|832
1617794400000|2021-04-07 11:20:00|221.03|219.53|216.57|215.07|221.48|219.98|216.57|215.07|836
1617794700000|2021-04-07 11:25:00|216.56|215.06|216.99|215.49|217.08|215.58|212.99|211.49|858
1617795000000|2021-04-07 11:30:00|216.94|215.44|213.96|212.46|216.95|215.45|211.79|210.29|822
1617795300000|2021-04-07 11:35:00|213.97|212.47|216.29|214.79|216.46|214.96|212.27|210.77|702
1617795600000|2021-04-07 11:40:00|216.26|214.76|215.23|213.73|217.63|216.13|214.98|213.48|861
1617795900000|2021-04-07 11:45:00|215.24|213.74|217.17|215.67|217.67|216.17|214.64|213.14|936
1617796200000|2021-04-07 11:50:00|217.16|215.66|218.89|217.39|219.01|217.51|216.88|215.38|828
1617796500000|2021-04-07 11:55:00|218.88|217.38|219.26|217.76|219.53|218.03|218.04|216.54|742
1617796800000|2021-04-07 12:00:00|219.25|217.75|217.74|216.24|219.25|217.75|217.21|215.71|827
1617797100000|2021-04-07 12:05:00|217.73|216.23|218.08|216.58|218.54|217.04|215.77|214.27|781
1617797400000|2021-04-07 12:10:00|218.09|216.59|214.28|212.78|218.26|216.76|213.63|212.13|895
1617797700000|2021-04-07 12:15:00|214.29|212.79|217.69|216.19|218.18|216.68|212.82|211.32|895
1617798000000|2021-04-07 12:20:00|217.7|216.2|216.3|214.8|217.77|216.27|215.01|213.51|808
1617798300000|2021-04-07 12:25:00|216.33|214.83|217.37|215.87|218.3|216.8|216.26|214.76|730
1617798600000|2021-04-07 12:30:00|217.38|215.88|219.47|217.97|219.48|217.98|217.21|215.71|682
1617798900000|2021-04-07 12:35:00|219.45|217.95|220.89|219.39|221|219.5|218.75|217.25|812
1617799200000|2021-04-07 12:40:00|220.88|219.38|221.22|219.72|222.06|220.56|220.52|219.02|727
1617799500000|2021-04-07 12:45:00|221.24|219.74|222.07|220.57|222.09|220.59|219.98|218.48|700
1617799800000|2021-04-07 12:50:00|222.08|220.58|222.84|221.34|223.22|221.72|221.51|220.01|633
1617800100000|2021-04-07 12:55:00|222.85|221.35|222.57|221.07|223.48|221.98|222.44|220.94|592
1617800400000|2021-04-07 13:00:00|222.58|221.08|222.85|221.35|223.55|222.05|221.21|219.71|706
1617800700000|2021-04-07 13:05:00|222.86|221.36|224.36|222.86|224.36|222.86|222.81|221.31|568
1617801000000|2021-04-07 13:10:00|224.34|222.84|224.89|223.39|225.52|224.02|223.85|222.35|643
1617801300000|2021-04-07 13:15:00|224.98|223.48|224.48|222.98|225.44|223.94|223.5|222|746
1617801600000|2021-04-07 13:20:00|224.47|222.97|223.2|221.7|224.47|222.97|223.04|221.54|614
1617801900000|2021-04-07 13:25:00|223.21|221.71|223.8|222.3|224.38|222.88|223.21|221.71|605
1617802200000|2021-04-07 13:30:00|223.79|222.29|223.85|222.35|224.47|222.97|223.33|221.83|533
1617802500000|2021-04-07 13:35:00|223.87|222.37|225.29|223.79|225.35|223.85|223.75|222.25|594
1617802800000|2021-04-07 13:40:00|225.3|223.8|226.05|224.55|226.05|224.55|225.1|223.6|635
1617803100000|2021-04-07 13:45:00|226.06|224.56|225.72|224.22|226.06|224.56|225.05|223.55|724
1617803400000|2021-04-07 13:50:00|225.69|224.19|225.96|224.46|226.26|224.76|224.98|223.48|669
1617803700000|2021-04-07 13:55:00|225.99|224.49|226.52|225.02|226.6|225.1|225.21|223.71|686
1617804000000|2021-04-07 14:00:00|226.54|225.04|225.43|223.93|226.61|225.11|225.34|223.84|571
1617804300000|2021-04-07 14:05:00|225.42|223.92|224.25|222.75|225.61|224.11|223.84|222.34|568
1617804600000|2021-04-07 14:10:00|224.26|222.76|224.99|223.49|225.47|223.97|223.9|222.4|691
1617804900000|2021-04-07 14:15:00|225|223.5|225.3|223.8|225.56|224.06|225|223.5|629
1617805200000|2021-04-07 14:20:00|225.29|223.79|224.22|222.72|225.3|223.8|224.08|222.58|583
1617805500000|2021-04-07 14:25:00|224.21|222.71|225.52|224.02|225.65|224.15|224.12|222.62|631
1617805800000|2021-04-07 14:30:00|225.55|224.05|225.98|224.48|226.13|224.63|224.85|223.35|611
1617806100000|2021-04-07 14:35:00|225.97|224.47|225.64|224.14|225.98|224.48|225.03|223.53|464
1617806400000|2021-04-07 14:40:00|225.63|224.13|224.72|223.22|225.63|224.13|224.67|223.17|567
1617806700000|2021-04-07 14:45:00|224.78|223.28|222.5|221|224.95|223.45|222.1|220.6|642
1617807000000|2021-04-07 14:50:00|222.49|220.99|222.75|221.25|223.98|222.48|222.29|220.79|653
1617807300000|2021-04-07 14:55:00|222.77|221.27|222.29|220.79|223.59|222.09|221.9|220.4|648
1617807600000|2021-04-07 15:00:00|222.31|220.81|223.52|222.02|223.86|222.36|222.28|220.78|556
1617807900000|2021-04-07 15:05:00|223.51|222.01|223.56|222.06|223.97|222.47|223.24|221.74|522
1617808200000|2021-04-07 15:10:00|223.55|222.05|223.73|222.23|223.89|222.39|223.17|221.67|590
1617808500000|2021-04-07 15:15:00|223.72|222.22|223.56|222.06|223.86|222.36|223.49|221.99|475
1617808800000|2021-04-07 15:20:00|223.57|222.07|225.38|223.88|225.77|224.27|223.56|222.06|695
1617809100000|2021-04-07 15:25:00|225.39|223.89|224.17|222.67|225.46|223.96|224.02|222.52|544
1617809400000|2021-04-07 15:30:00|224.18|222.68|222.32|220.82|224.19|222.69|222.28|220.78|619
1617809700000|2021-04-07 15:35:00|222.31|220.81|219.52|218.02|223.12|221.62|219.24|217.74|723
1617810000000|2021-04-07 15:40:00|219.51|218.01|220.48|218.98|220.85|219.35|218.92|217.42|764
1617810300000|2021-04-07 15:45:00|220.47|218.97|219.76|218.26|221.3|219.8|219.57|218.07|723
1617810600000|2021-04-07 15:50:00|219.75|218.25|219.18|217.68|220.14|218.64|218.81|217.31|769
1617810900000|2021-04-07 15:55:00|219.19|217.69|219.19|217.69|219.6|218.1|218.71|217.21|651
1617811200000|2021-04-07 16:00:00|219.24|217.74|218.3|216.8|219.27|217.77|216.32|214.82|855
1617811500000|2021-04-07 16:05:00|218.29|216.79|222.28|220.78|222.42|220.92|218.21|216.71|864
1617811800000|2021-04-07 16:10:00|222.44|220.94|219.89|218.39|222.44|220.94|219.73|218.23|783
1617812100000|2021-04-07 16:15:00|219.9|218.4|218.51|217.01|221.43|219.93|218.44|216.94|783
1617812400000|2021-04-07 16:20:00|218.49|216.99|220.28|218.78|220.61|219.11|218.34|216.84|742
1617812700000|2021-04-07 16:25:00|220.3|218.8|219.58|218.08|220.31|218.81|218.9|217.4|726
1617813000000|2021-04-07 16:30:00|219.57|218.07|219.86|218.36|219.86|218.36|218.2|216.7|686
1617813300000|2021-04-07 16:35:00|219.89|218.39|221.35|219.85|221.51|220.01|219.35|217.85|765
1617813600000|2021-04-07 16:40:00|221.34|219.84|222.25|220.75|222.9|221.4|221.27|219.77|775
1617813900000|2021-04-07 16:45:00|222.27|220.77|223.58|222.08|223.77|222.27|222.27|220.77|746
1617814200000|2021-04-07 16:50:00|223.6|222.1|225.06|223.56|225.44|223.94|222.85|221.35|787
1617814500000|2021-04-07 16:55:00|224.98|223.48|224.59|223.09|225.47|223.97|224.06|222.56|977
1617814800000|2021-04-07 17:00:00|224.65|223.15|223.2|221.7|224.71|223.21|222.77|221.27|733
1617815100000|2021-04-07 17:05:00|223.19|221.69|222.23|220.73|223.29|221.79|221.82|220.32|721
1617815400000|2021-04-07 17:10:00|222.22|220.72|221.31|219.81|222.26|220.76|220.72|219.22|555
1617815700000|2021-04-07 17:15:00|221.33|219.83|220.02|218.52|221.33|219.83|219.85|218.35|529
1617816000000|2021-04-07 17:20:00|219.99|218.49|218.56|217.06|220.26|218.76|217.99|216.49|753
1617816300000|2021-04-07 17:25:00|218.55|217.05|219.17|217.67|220.03|218.53|218.54|217.04|720
1617816600000|2021-04-07 17:30:00|219.14|217.64|220.21|218.71|220.34|218.84|219.14|217.64|614
1617816900000|2021-04-07 17:35:00|220.2|218.7|219.78|218.28|220.53|219.03|219.61|218.11|485
1617817200000|2021-04-07 17:40:00|219.75|218.25|217.47|215.97|219.75|218.25|217.16|215.66|770
1617817500000|2021-04-07 17:45:00|217.46|215.96|216.61|215.11|218.09|216.59|216.61|215.11|729
1617817800000|2021-04-07 17:50:00|216.62|215.12|218.42|216.92|218.54|217.04|216.51|215.01|679
1617818100000|2021-04-07 17:55:00|218.44|216.94|217.92|216.42|219.32|217.82|217.79|216.29|647
1617818400000|2021-04-07 18:00:00|217.95|216.45|219.8|218.3|219.85|218.35|217.63|216.13|717
1617818700000|2021-04-07 18:05:00|219.79|218.29|222.66|221.16|222.77|221.27|219.72|218.22|728
1617819000000|2021-04-07 18:10:00|222.65|221.15|222.03|220.53|223.11|221.61|221.71|220.21|669
1617819300000|2021-04-07 18:15:00|222.04|220.54|220.77|219.27|222.53|221.03|220.58|219.08|594
1617819600000|2021-04-07 18:20:00|220.79|219.29|218.91|217.41|221.09|219.59|218.9|217.4|762
1617819900000|2021-04-07 18:25:00|218.92|217.42|217.33|215.83|219.71|218.21|217.32|215.82|802
1617820200000|2021-04-07 18:30:00|217.3|215.8|218.7|217.2|219.22|217.72|217.17|215.67|681
1617820500000|2021-04-07 18:35:00|218.71|217.21|219.01|217.51|220.46|218.96|218.43|216.93|631
1617820800000|2021-04-07 18:40:00|219|217.5|221.07|219.57|221.72|220.22|218.78|217.28|729
1617821100000|2021-04-07 18:45:00|221.08|219.58|220.24|218.74|221.12|219.62|218.93|217.43|656
1617821400000|2021-04-07 18:50:00|220.25|218.75|219.71|218.21|221.29|219.79|219.48|217.98|669
1617821700000|2021-04-07 18:55:00|219.67|218.17|218.09|216.59|219.69|218.19|218.04|216.54|604
1617822000000|2021-04-07 19:00:00|218.05|216.55|216.19|214.69|218.68|217.18|216.19|214.69|770
1617822300000|2021-04-07 19:05:00|216.18|214.68|216.25|214.75|217.78|216.28|216.18|214.68|795
1617822600000|2021-04-07 19:10:00|216.2|214.7|215.38|213.88|216.8|215.3|214.72|213.22|849
1617822900000|2021-04-07 19:15:00|215.43|213.93|215.01|213.51|216.21|214.71|214.49|212.99|883
1617823200000|2021-04-07 19:20:00|214.97|213.47|217.2|215.7|217.26|215.76|214.14|212.64|714
1617823500000|2021-04-07 19:25:00|217.19|215.69|218.4|216.9|219.12|217.62|217.19|215.69|661
1617823800000|2021-04-07 19:30:00|218.41|216.91|217.47|215.97|219.97|218.47|217.33|215.83|668
1617824100000|2021-04-07 19:35:00|217.46|215.96|219.21|217.71|219.39|217.89|216.87|215.37|622
1617824400000|2021-04-07 19:40:00|219.23|217.73|220.14|218.64|220.29|218.79|218.77|217.27|687
1617824700000|2021-04-07 19:45:00|220.15|218.65|222.45|220.95|222.46|220.96|220.08|218.58|699
1617825000000|2021-04-07 19:50:00|222.43|220.93|221.48|219.98|222.43|220.93|221.08|219.58|671
1617825300000|2021-04-07 19:55:00|221.49|219.99|221.59|220.09|221.62|220.12|220.69|219.19|580
1617825600000|2021-04-07 20:00:00|221.58|220.08|221.61|220.11|222.22|220.72|221.01|219.51|625
1617825900000|2021-04-07 20:05:00|221.64|220.14|220.78|219.28|221.86|220.36|220.39|218.89|565
1617826200000|2021-04-07 20:10:00|220.8|219.3|219.76|218.26|220.92|219.42|219.46|217.96|556
1617826500000|2021-04-07 20:15:00|219.75|218.25|219.21|217.71|219.77|218.27|218.23|216.73|577
1617826800000|2021-04-07 20:20:00|219.2|217.7|218.1|216.6|219.22|217.72|217.51|216.01|524
1617827100000|2021-04-07 20:25:00|218.12|216.62|217.64|216.14|218.12|216.62|216.96|215.46|685
1617827400000|2021-04-07 20:30:00|217.66|216.16|219.8|218.3|219.8|218.3|217.65|216.15|593
1617827700000|2021-04-07 20:35:00|219.82|218.32|218.41|216.91|219.98|218.48|218.32|216.82|700
1617828000000|2021-04-07 20:40:00|218.42|216.92|219.62|218.12|219.63|218.13|217.37|215.87|598
1617828300000|2021-04-07 20:45:00|219.61|218.11|219.7|218.2|220.53|219.03|219.33|217.83|592
1617828600000|2021-04-07 20:50:00|219.69|218.19|220.43|218.93|220.58|219.08|219.31|217.81|541
1617828900000|2021-04-07 20:55:00|220.42|218.92|221.11|219.61|221.12|219.62|220.26|218.76|529
1617829200000|2021-04-07 21:00:00|221|219.5|220.7|219.2|221.09|219.59|220.41|218.91|412
1617829500000|2021-04-07 21:05:00|220.69|219.19|221.2|219.7|221.21|219.71|220.31|218.81|410
1617829800000|2021-04-07 21:10:00|221.22|219.72|221.3|219.8|221.63|220.13|220.95|219.45|378
1617830100000|2021-04-07 21:15:00|221.31|219.81|221.86|220.36|221.86|220.36|221.28|219.78|207
1617830400000|2021-04-07 21:20:00|221.87|220.37|221.83|220.33|221.97|220.47|221.76|220.26|180
1617830700000|2021-04-07 21:25:00|221.84|220.34|222.14|220.64|222.37|220.87|221.74|220.24|332
1617831000000|2021-04-07 21:30:00|222.16|220.66|220.7|219.2|222.26|220.76|220.6|219.1|410
1617831300000|2021-04-07 21:35:00|220.69|219.19|220.61|219.11|221.2|219.7|220.54|219.04|369
1617831600000|2021-04-07 21:40:00|220.57|219.07|222.64|221.14|222.64|221.14|220.13|218.63|478
1617831900000|2021-04-07 21:45:00|222.66|221.16|221.92|220.42|223.13|221.63|221.67|220.17|731
1617832200000|2021-04-07 21:50:00|221.93|220.43|221.88|220.38|222.4|220.9|221.58|220.08|465
1617832500000|2021-04-07 21:55:00|221.87|220.37|221.16|219.66|221.99|220.49|220.76|219.26|474
1617832800000|2021-04-07 22:00:00|221.17|219.67|221.54|220.04|221.59|220.09|220.24|218.74|559
1617833100000|2021-04-07 22:05:00|221.55|220.05|221.95|220.45|222.5|221|221.52|220.02|503
1617833400000|2021-04-07 22:10:00|221.96|220.46|221.9|220.4|222.11|220.61|221.39|219.89|408
1617833700000|2021-04-07 22:15:00|221.88|220.38|223.1|221.6|223.13|221.63|221.88|220.38|399
1617834000000|2021-04-07 22:20:00|223.11|221.61|222.89|221.39|223.52|222.02|222.8|221.3|477
1617834300000|2021-04-07 22:25:00|222.88|221.38|223.58|222.08|223.58|222.08|222.51|221.01|405
1617834600000|2021-04-07 22:30:00|223.6|222.1|223.37|221.87|223.92|222.42|223.01|221.51|451
1617834900000|2021-04-07 22:35:00|223.36|221.86|224.27|222.77|224.29|222.79|223.28|221.78|506
1617835200000|2021-04-07 22:40:00|224.28|222.78|224.9|223.4|224.94|223.44|223.98|222.48|453
1617835500000|2021-04-07 22:45:00|224.91|223.41|224.35|222.85|225.01|223.51|224.22|222.72|470
1617835800000|2021-04-07 22:50:00|224.32|222.82|224.08|222.58|224.59|223.09|224.06|222.56|429
1617836100000|2021-04-07 22:55:00|224.09|222.59|224.64|223.14|224.82|223.32|224.09|222.59|300
1617836400000|2021-04-07 23:00:00|224.65|223.15|224.34|222.84|224.65|223.15|223.71|222.21|409
1617836700000|2021-04-07 23:05:00|224.33|222.83|223.99|222.49|224.44|222.94|223.69|222.19|405
1617837000000|2021-04-07 23:10:00|223.98|222.48|223.94|222.44|224.23|222.73|223.74|222.24|425
1617837300000|2021-04-07 23:15:00|223.92|222.42|222.72|221.22|224.04|222.54|222.5|221|482
1617837600000|2021-04-07 23:20:00|222.7|221.2|223.54|222.04|224.33|222.83|222.7|221.2|475
1617837900000|2021-04-07 23:25:00|223.55|222.05|222.68|221.18|223.59|222.09|222.68|221.18|620
1617838200000|2021-04-07 23:30:00|222.66|221.16|222.66|221.16|223.22|221.72|222.32|220.82|513
1617838500000|2021-04-07 23:35:00|222.68|221.18|221.98|220.48|222.77|221.27|221.98|220.48|449
1617838800000|2021-04-07 23:40:00|221.97|220.47|221.63|220.13|222.41|220.91|221.6|220.1|480
1617839100000|2021-04-07 23:45:00|221.61|220.11|221.8|220.3|222.25|220.75|221.59|220.09|465
1617839400000|2021-04-07 23:50:00|221.79|220.29|220.46|218.96|221.79|220.29|220.36|218.86|620
1617839700000|2021-04-07 23:55:00|220.47|218.97|219.9|218.4|220.8|219.3|219.47|217.97|647
1617840000000|2021-04-08 00:00:00|219.88|218.38|219.55|218.05|220.54|219.04|219.4|217.9|561
1617840300000|2021-04-08 00:05:00|219.54|218.04|220.47|218.97|220.51|219.01|218.47|216.97|713
1617840600000|2021-04-08 00:10:00|220.48|218.98|224.09|222.59|224.09|222.59|220.44|218.94|597
1617840900000|2021-04-08 00:15:00|224.1|222.6|225.41|223.91|226.18|224.68|224.09|222.59|724
1617841200000|2021-04-08 00:20:00|225.43|223.93|224.1|222.6|225.49|223.99|223.54|222.04|732
1617841500000|2021-04-08 00:25:00|224.08|222.58|223.85|222.35|224.18|222.68|222.34|220.84|828
1617841800000|2021-04-08 00:30:00|223.84|222.34|222.89|221.39|223.89|222.39|222.39|220.89|726
1617842100000|2021-04-08 00:35:00|222.88|221.38|224.86|223.36|224.87|223.37|222.15|220.65|668
1617842400000|2021-04-08 00:40:00|224.88|223.38|224.84|223.34|225.04|223.54|224.07|222.57|608
1617842700000|2021-04-08 00:45:00|224.83|223.33|224.59|223.09|225.01|223.51|223.86|222.36|642
1617843000000|2021-04-08 00:50:00|224.55|223.05|224.58|223.08|225.27|223.77|224.45|222.95|597
1617843300000|2021-04-08 00:55:00|224.57|223.07|224.14|222.64|224.81|223.31|223.9|222.4|553
1617843600000|2021-04-08 01:00:00|224.13|222.63|223.79|222.29|224.97|223.47|223.74|222.24|495
1617843900000|2021-04-08 01:05:00|223.78|222.28|224.11|222.61|224.16|222.66|223.23|221.73|389
1617844200000|2021-04-08 01:10:00|224.12|222.62|223.62|222.12|224.49|222.99|223.25|221.75|522
1617844500000|2021-04-08 01:15:00|223.61|222.11|223.91|222.41|224.5|223|223.54|222.04|414
1617844800000|2021-04-08 01:20:00|223.92|222.42|224.54|223.04|224.54|223.04|223.92|222.42|354
1617845100000|2021-04-08 01:25:00|224.55|223.05|224.36|222.86|224.65|223.15|224.25|222.75|364
1617845400000|2021-04-08 01:30:00|224.37|222.87|224.2|222.7|224.58|223.08|224.06|222.56|477
1617845700000|2021-04-08 01:35:00|224.19|222.69|224.45|222.95|224.55|223.05|224.16|222.66|331
1617846000000|2021-04-08 01:40:00|224.46|222.96|224.82|223.32|224.82|223.32|224.26|222.76|376
1617846300000|2021-04-08 01:45:00|224.83|223.33|225.34|223.84|225.36|223.86|224.57|223.07|424
1617846600000|2021-04-08 01:50:00|225.35|223.85|224.87|223.37|225.52|224.02|224.87|223.37|405
1617846900000|2021-04-08 01:55:00|224.88|223.38|224.31|222.81|224.99|223.49|224.26|222.76|444
1617847200000|2021-04-08 02:00:00|224.33|222.83|222.87|221.37|224.35|222.85|222.65|221.15|580
1617847500000|2021-04-08 02:05:00|222.88|221.38|222.86|221.36|223.31|221.81|222.3|220.8|602
1617847800000|2021-04-08 02:10:00|222.85|221.35|222.87|221.37|223.06|221.56|222.68|221.18|385
1617848100000|2021-04-08 02:15:00|222.83|221.33|222.24|220.74|223.03|221.53|222.23|220.73|352
1617848400000|2021-04-08 02:20:00|222.23|220.73|221.22|219.72|222.72|221.22|221.16|219.66|403
1617848700000|2021-04-08 02:25:00|221.21|219.71|220.86|219.36|221.55|220.05|220.48|218.98|546
1617849000000|2021-04-08 02:30:00|220.85|219.35|221.64|220.14|221.66|220.16|220.17|218.67|611
1617849300000|2021-04-08 02:35:00|221.65|220.15|221.3|219.8|221.65|220.15|221|219.5|467
1617849600000|2021-04-08 02:40:00|221.31|219.81|220.79|219.29|221.56|220.06|220.65|219.15|380
1617849900000|2021-04-08 02:45:00|220.78|219.28|220.47|218.97|221.13|219.63|220.18|218.68|475
1617850200000|2021-04-08 02:50:00|220.48|218.98|221.67|220.17|222.09|220.59|220.47|218.97|570
1617850500000|2021-04-08 02:55:00|221.65|220.15|222|220.5|222.18|220.68|221.16|219.66|502
1617850800000|2021-04-08 03:00:00|221.98|220.48|221.24|219.74|222.67|221.17|221.15|219.65|504
1617851100000|2021-04-08 03:05:00|221.23|219.73|220.55|219.05|221.43|219.93|220.51|219.01|409
1617851400000|2021-04-08 03:10:00|220.54|219.04|220.53|219.03|220.7|219.2|219.62|218.12|527
1617851700000|2021-04-08 03:15:00|220.52|219.02|220.61|219.11|221.59|220.09|220.45|218.95|494
1617852000000|2021-04-08 03:20:00|220.63|219.13|220.74|219.24|220.78|219.28|219.83|218.33|512
1617852300000|2021-04-08 03:25:00|220.75|219.25|220.28|218.78|221.13|219.63|220.27|218.77|422
1617852600000|2021-04-08 03:30:00|220.27|218.77|220.49|218.99|221.12|219.62|220.27|218.77|469
1617852900000|2021-04-08 03:35:00|220.45|218.95|221.28|219.78|221.38|219.88|220.37|218.87|328
1617853200000|2021-04-08 03:40:00|221.27|219.77|221.07|219.57|221.51|220.01|220.99|219.49|366
1617853500000|2021-04-08 03:45:00|221.08|219.58|221.55|220.05|221.89|220.39|221.06|219.56|342
1617853800000|2021-04-08 03:50:00|221.56|220.06|222.01|220.51|222.55|221.05|221.4|219.9|409
1617854100000|2021-04-08 03:55:00|222.04|220.54|221.85|220.35|222.08|220.58|221.49|219.99|398
1617854400000|2021-04-08 04:00:00|221.86|220.36|221.94|220.44|222.58|221.08|221.55|220.05|496
1617854700000|2021-04-08 04:05:00|221.96|220.46|222.44|220.94|222.57|221.07|221.93|220.43|492
1617855000000|2021-04-08 04:10:00|222.46|220.96|223.13|221.63|223.29|221.79|222.38|220.88|296
1617855300000|2021-04-08 04:15:00|223.09|221.59|223.76|222.26|223.79|222.29|222.98|221.48|344
1617855600000|2021-04-08 04:20:00|223.75|222.25|224.12|222.62|224.33|222.83|223.74|222.24|391
1617855900000|2021-04-08 04:25:00|224.13|222.63|224.28|222.78|224.59|223.09|224.12|222.62|468
1617856200000|2021-04-08 04:30:00|224.29|222.79|224.32|222.82|224.56|223.06|223.91|222.41|467
1617856500000|2021-04-08 04:35:00|224.31|222.81|225.64|224.14|225.83|224.33|224.27|222.77|513
1617856800000|2021-04-08 04:40:00|225.65|224.15|225.15|223.65|225.89|224.39|224.74|223.24|556
1617857100000|2021-04-08 04:45:00|225.16|223.66|224.58|223.08|225.18|223.68|224.09|222.59|497
1617857400000|2021-04-08 04:50:00|224.59|223.09|225.45|223.95|225.49|223.99|224.59|223.09|473
1617857700000|2021-04-08 04:55:00|225.47|223.97|224.91|223.41|225.75|224.25|224.54|223.04|585
1617858000000|2021-04-08 05:00:00|224.88|223.38|226.14|224.64|226.47|224.97|224.83|223.33|486
1617858300000|2021-04-08 05:05:00|226.11|224.61|224.49|222.99|226.11|224.61|224.35|222.85|551
1617858600000|2021-04-08 05:10:00|224.48|222.98|224.08|222.58|224.49|222.99|223.96|222.46|456
1617858900000|2021-04-08 05:15:00|224.07|222.57|225.1|223.6|225.13|223.63|224.05|222.55|385
1617859200000|2021-04-08 05:20:00|225.11|223.61|224.96|223.46|225.53|224.03|224.77|223.27|388
1617859500000|2021-04-08 05:25:00|224.97|223.47|224.1|222.6|224.97|223.47|224.08|222.58|451
1617859800000|2021-04-08 05:30:00|224.11|222.61|224.6|223.1|224.72|223.22|224.1|222.6|294
1617860100000|2021-04-08 05:35:00|224.64|223.14|224.08|222.58|224.65|223.15|223.6|222.1|343
1617860400000|2021-04-08 05:40:00|224.12|222.62|224.24|222.74|224.35|222.85|223.97|222.47|348
1617860700000|2021-04-08 05:45:00|224.23|222.73|224.41|222.91|224.79|223.29|223.81|222.31|453
1617861000000|2021-04-08 05:50:00|224.4|222.9|223.58|222.08|224.65|223.15|223.55|222.05|452
1617861300000|2021-04-08 05:55:00|223.57|222.07|223.44|221.94|223.8|222.3|222.94|221.44|418
1617861600000|2021-04-08 06:00:00|223.46|221.96|224.35|222.85|224.35|222.85|223.41|221.91|387
1617861900000|2021-04-08 06:05:00|224.36|222.86|225.32|223.82|225.41|223.91|224.17|222.67|398
1617862200000|2021-04-08 06:10:00|225.33|223.83|225.48|223.98|225.69|224.19|225|223.5|462
1617862500000|2021-04-08 06:15:00|225.51|224.01|224.44|222.94|225.51|224.01|224.41|222.91|431
1617862800000|2021-04-08 06:20:00|224.42|222.92|224.74|223.24|225.04|223.54|224.42|222.92|355
1617863100000|2021-04-08 06:25:00|224.75|223.25|224.92|223.42|224.97|223.47|224.55|223.05|343
1617863400000|2021-04-08 06:30:00|224.93|223.43|226.15|224.65|226.36|224.86|224.75|223.25|371
1617863700000|2021-04-08 06:35:00|226.13|224.63|226.58|225.08|227.46|225.96|226.04|224.54|404
1617864000000|2021-04-08 06:40:00|226.59|225.09|226.82|225.32|226.82|225.32|226.46|224.96|350
1617864300000|2021-04-08 06:45:00|226.81|225.31|226.44|224.94|227.24|225.74|226.44|224.94|437
1617864600000|2021-04-08 06:50:00|226.43|224.93|226.32|224.82|226.67|225.17|225.95|224.45|408
1617864900000|2021-04-08 06:55:00|226.29|224.79|226.83|225.33|227.06|225.56|226.12|224.62|467
1617865200000|2021-04-08 07:00:00|226.84|225.34|227.35|225.85|227.8|226.3|226.83|225.33|547
1617865500000|2021-04-08 07:05:00|227.36|225.86|227.15|225.65|227.41|225.91|226.81|225.31|455
1617865800000|2021-04-08 07:10:00|227.13|225.63|226.85|225.35|227.32|225.82|226.41|224.91|403
1617866100000|2021-04-08 07:15:00|226.84|225.34|226.49|224.99|227.37|225.87|226.22|224.72|522
1617866400000|2021-04-08 07:20:00|226.48|224.98|226.45|224.95|226.71|225.21|226.31|224.81|338
1617866700000|2021-04-08 07:25:00|226.44|224.94|226.06|224.56|226.44|224.94|225.42|223.92|372
1617867000000|2021-04-08 07:30:00|226.07|224.57|225.7|224.2|226.26|224.76|225.48|223.98|438
1617867300000|2021-04-08 07:35:00|225.71|224.21|225.93|224.43|225.99|224.49|225.49|223.99|423
1617867600000|2021-04-08 07:40:00|225.94|224.44|226.68|225.18|226.83|225.33|225.84|224.34|442
1617867900000|2021-04-08 07:45:00|226.67|225.17|226.58|225.08|226.92|225.42|225.98|224.48|393
1617868200000|2021-04-08 07:50:00|226.57|225.07|226.71|225.21|227.33|225.83|226.53|225.03|425
1617868500000|2021-04-08 07:55:00|226.72|225.22|226.62|225.12|226.92|225.42|226.45|224.95|339
1617868800000|2021-04-08 08:00:00|226.61|225.11|227.53|226.03|227.63|226.13|226.57|225.07|616
1617869100000|2021-04-08 08:05:00|227.54|226.04|228.15|226.65|228.2|226.7|227.52|226.02|398
1617869400000|2021-04-08 08:10:00|228.14|226.64|227.48|225.98|228.22|226.72|227.05|225.55|367
1617869700000|2021-04-08 08:15:00|227.47|225.97|227.12|225.62|227.64|226.14|227.08|225.58|380
1617870000000|2021-04-08 08:20:00|227.13|225.63|227.59|226.09|227.68|226.18|227.11|225.61|276
1617870300000|2021-04-08 08:25:00|227.6|226.1|226.83|225.33|227.76|226.26|226.8|225.3|356
1617870600000|2021-04-08 08:30:00|226.81|225.31|225.45|223.95|227.03|225.53|225.26|223.76|375
1617870900000|2021-04-08 08:35:00|225.46|223.96|224.33|222.83|225.53|224.03|223.81|222.31|426
1617871200000|2021-04-08 08:40:00|224.36|222.86|222.99|221.49|224.72|223.22|222.63|221.13|731
1617871500000|2021-04-08 08:45:00|223|221.5|223.8|222.3|223.98|222.48|222.97|221.47|479
1617871800000|2021-04-08 08:50:00|223.81|222.31|223.83|222.33|224.18|222.68|223.73|222.23|307
1617872100000|2021-04-08 08:55:00|223.84|222.34|223.63|222.13|223.86|222.36|223.32|221.82|462
1617872400000|2021-04-08 09:00:00|223.62|222.12|224.31|222.81|224.55|223.05|223.56|222.06|309
1617872700000|2021-04-08 09:05:00|224.3|222.8|224.2|222.7|225.2|223.7|224.19|222.69|356
1617873000000|2021-04-08 09:10:00|224.19|222.69|224.33|222.83|224.86|223.36|223.55|222.05|410
1617873300000|2021-04-08 09:15:00|224.32|222.82|221.64|220.14|224.47|222.97|221.64|220.14|573
1617873600000|2021-04-08 09:20:00|221.65|220.15|222.45|220.95|222.47|220.97|221.24|219.74|631
1617873900000|2021-04-08 09:25:00|222.46|220.96|222.12|220.62|222.53|221.03|221.4|219.9|536
1617874200000|2021-04-08 09:30:00|222.11|220.61|222.1|220.6|223.17|221.67|221.48|219.98|523
1617874500000|2021-04-08 09:35:00|222.11|220.61|221.7|220.2|222.15|220.65|221.39|219.89|436
1617874800000|2021-04-08 09:40:00|221.67|220.17|222.11|220.61|222.18|220.68|221.62|220.12|528
1617875100000|2021-04-08 09:45:00|222.12|220.62|221.87|220.37|222.13|220.63|221.64|220.14|438
1617875400000|2021-04-08 09:50:00|221.88|220.38|221.12|219.62|221.89|220.39|220.26|218.76|632
1617875700000|2021-04-08 09:55:00|221.13|219.63|221.24|219.74|221.79|220.29|221.04|219.54|521
1617876000000|2021-04-08 10:00:00|221.25|219.75|220.45|218.95|221.75|220.25|220.03|218.53|668
1617876300000|2021-04-08 10:05:00|220.44|218.94|220.08|218.58|221.08|219.58|220.03|218.53|452
1617876600000|2021-04-08 10:10:00|220.05|218.55|219.36|217.86|220.07|218.57|218.97|217.47|517
1617876900000|2021-04-08 10:15:00|219.39|217.89|219.01|217.51|220|218.5|217.78|216.28|685
1617877200000|2021-04-08 10:20:00|219|217.5|219.92|218.42|219.99|218.49|218.84|217.34|522
1617877500000|2021-04-08 10:25:00|219.94|218.44|219.85|218.35|220.31|218.81|219.77|218.27|404
1617877800000|2021-04-08 10:30:00|219.84|218.34|220.19|218.69|220.45|218.95|218.97|217.47|476
1617878100000|2021-04-08 10:35:00|220.18|218.68|220.49|218.99|220.71|219.21|220|218.5|503
1617878400000|2021-04-08 10:40:00|220.5|219|220.68|219.18|220.69|219.19|220.37|218.87|337
1617878700000|2021-04-08 10:45:00|220.69|219.19|221.18|219.68|221.49|219.99|220.65|219.15|436
1617879000000|2021-04-08 10:50:00|221.17|219.67|220.42|218.92|221.18|219.68|220.17|218.67|486
1617879300000|2021-04-08 10:55:00|220.43|218.93|220.57|219.07|220.79|219.29|220.4|218.9|395
1617879600000|2021-04-08 11:00:00|220.58|219.08|219.67|218.17|220.61|219.11|219.58|218.08|499
1617879900000|2021-04-08 11:05:00|219.69|218.19|219.86|218.36|220.71|219.21|219.61|218.11|373
1617880200000|2021-04-08 11:10:00|219.83|218.33|220.34|218.84|220.56|219.06|219.83|218.33|356
1617880500000|2021-04-08 11:15:00|220.35|218.85|221.21|219.71|221.43|219.93|220.22|218.72|348
1617880800000|2021-04-08 11:20:00|221.2|219.7|220.32|218.82|221.2|219.7|220.31|218.81|368
1617881100000|2021-04-08 11:25:00|220.35|218.85|220.13|218.63|220.81|219.31|220.1|218.6|459
1617881400000|2021-04-08 11:30:00|220.16|218.66|218.59|217.09|220.36|218.86|218.58|217.08|393
1617881700000|2021-04-08 11:35:00|218.58|217.08|219.74|218.24|219.74|218.24|217.97|216.47|636
1617882000000|2021-04-08 11:40:00|219.73|218.23|220.23|218.73|220.77|219.27|219.36|217.86|647
1617882300000|2021-04-08 11:45:00|220.22|218.72|219.42|217.92|220.86|219.36|219.42|217.92|625
1617882600000|2021-04-08 11:50:00|219.41|217.91|218.83|217.33|219.78|218.28|218.55|217.05|499
1617882900000|2021-04-08 11:55:00|218.84|217.34|219.53|218.03|219.72|218.22|218.8|217.3|549
1617883200000|2021-04-08 12:00:00|219.52|218.02|220.24|218.74|220.4|218.9|218.79|217.29|528
1617883500000|2021-04-08 12:05:00|220.25|218.75|220.85|219.35|221.02|219.52|220.21|218.71|305
1617883800000|2021-04-08 12:10:00|220.86|219.36|220.49|218.99|220.93|219.43|219.88|218.38|458
1617884100000|2021-04-08 12:15:00|220.48|218.98|221.08|219.58|221.27|219.77|220.48|218.98|469
1617884400000|2021-04-08 12:20:00|221.07|219.57|221.24|219.74|221.4|219.9|221.06|219.56|338
1617884700000|2021-04-08 12:25:00|221.23|219.73|223.06|221.56|223.11|221.61|221.23|219.73|516
1617885000000|2021-04-08 12:30:00|223.05|221.55|222.37|220.87|223.83|222.33|222.28|220.78|645
1617885300000|2021-04-08 12:35:00|222.36|220.86|223.49|221.99|223.59|222.09|222.32|220.82|594
1617885600000|2021-04-08 12:40:00|223.48|221.98|223.54|222.04|223.84|222.34|223.35|221.85|569
1617885900000|2021-04-08 12:45:00|223.55|222.05|224.72|223.22|224.75|223.25|223.54|222.04|574
1617886200000|2021-04-08 12:50:00|224.73|223.23|224.8|223.3|225.4|223.9|224.58|223.08|693
1617886500000|2021-04-08 12:55:00|224.79|223.29|224.67|223.17|224.82|223.32|224.17|222.67|536
1617886800000|2021-04-08 13:00:00|224.68|223.18|224.36|222.86|224.83|223.33|223.49|221.99|468
1617887100000|2021-04-08 13:05:00|224.35|222.85|224.07|222.57|224.35|222.85|223.95|222.45|497
1617887400000|2021-04-08 13:10:00|224.04|222.54|224.28|222.78|224.34|222.84|223.6|222.1|380
1617887700000|2021-04-08 13:15:00|224.3|222.8|223.84|222.34|225.07|223.57|223.83|222.33|427
1617888000000|2021-04-08 13:20:00|223.85|222.35|223.93|222.43|224.11|222.61|223.78|222.28|295
1617888300000|2021-04-08 13:25:00|223.92|222.42|224.39|222.89|224.57|223.07|223.82|222.32|373
1617888600000|2021-04-08 13:30:00|224.4|222.9|225.04|223.54|225.04|223.54|224.28|222.78|344
1617888900000|2021-04-08 13:35:00|225.02|223.52|225.42|223.92|225.65|224.15|225.02|223.52|426
1617889200000|2021-04-08 13:40:00|225.41|223.91|224.92|223.42|225.63|224.13|224.5|223|480
1617889500000|2021-04-08 13:45:00|224.91|223.41|224.35|222.85|225.11|223.61|223.9|222.4|458
1617889800000|2021-04-08 13:50:00|224.36|222.86|224|222.5|224.36|222.86|223.7|222.2|423
1617890100000|2021-04-08 13:55:00|224.01|222.51|224.24|222.74|224.63|223.13|223.81|222.31|359
1617890400000|2021-04-08 14:00:00|224.22|222.72|223.74|222.24|224.53|223.03|223.62|222.12|473
1617890700000|2021-04-08 14:05:00|223.75|222.25|224.49|222.99|224.7|223.2|223.68|222.18|428
1617891000000|2021-04-08 14:10:00|224.5|223|224.61|223.11|224.71|223.21|224.26|222.76|335
1617891300000|2021-04-08 14:15:00|224.6|223.1|224.73|223.23|225.35|223.85|224.57|223.07|504
1617891600000|2021-04-08 14:20:00|224.74|223.24|226.69|225.19|226.97|225.47|224.74|223.24|693
1617891900000|2021-04-08 14:25:00|226.67|225.17|226.99|225.49|227.7|226.2|226.26|224.76|468
1617892200000|2021-04-08 14:30:00|226.98|225.48|226.28|224.78|227.55|226.05|225.84|224.34|624
1617892500000|2021-04-08 14:35:00|226.31|224.81|225.54|224.04|226.47|224.97|225.01|223.51|529
1617892800000|2021-04-08 14:40:00|225.55|224.05|225.08|223.58|225.66|224.16|225.08|223.58|406
1617893100000|2021-04-08 14:45:00|225.09|223.59|224.65|223.15|225.36|223.86|224.59|223.09|424
1617893400000|2021-04-08 14:50:00|224.64|223.14|224.05|222.55|224.72|223.22|223.98|222.48|398
1617893700000|2021-04-08 14:55:00|224.07|222.57|224.29|222.79|224.51|223.01|224.06|222.56|341
1617894000000|2021-04-08 15:00:00|224.28|222.78|225|223.5|225.04|223.54|224.27|222.77|424
1617894300000|2021-04-08 15:05:00|225.01|223.51|225.65|224.15|225.69|224.19|224.84|223.34|389
1617894600000|2021-04-08 15:10:00|225.64|224.14|225.22|223.72|225.71|224.21|224.96|223.46|400
1617894900000|2021-04-08 15:15:00|225.21|223.71|226.02|224.52|226.02|224.52|225.2|223.7|347
1617895200000|2021-04-08 15:20:00|226.03|224.53|226.7|225.2|226.8|225.3|226.01|224.51|497
1617895500000|2021-04-08 15:25:00|226.69|225.19|225.98|224.48|226.7|225.2|225.8|224.3|500
1617895800000|2021-04-08 15:30:00|225.97|224.47|225.88|224.38|226.15|224.65|225.87|224.37|319
1617896100000|2021-04-08 15:35:00|225.87|224.37|224.76|223.26|226.04|224.54|224.76|223.26|400
1617896400000|2021-04-08 15:40:00|224.77|223.27|224.79|223.29|225.24|223.74|224.76|223.26|333
1617896700000|2021-04-08 15:45:00|224.8|223.3|225.12|223.62|225.22|223.72|224.8|223.3|242
1617897000000|2021-04-08 15:50:00|225.14|223.64|225.59|224.09|226.06|224.56|225.09|223.59|409
1617897300000|2021-04-08 15:55:00|225.58|224.08|225.69|224.19|225.76|224.26|225.38|223.88|400
1617897600000|2021-04-08 16:00:00|225.7|224.2|227.07|225.57|227.2|225.7|225.7|224.2|701
1617897900000|2021-04-08 16:05:00|227.13|225.63|226.18|224.68|227.21|225.71|226.08|224.58|511
1617898200000|2021-04-08 16:10:00|226.16|224.66|226.49|224.99|226.58|225.08|226.14|224.64|530
1617898500000|2021-04-08 16:15:00|226.5|225|225.78|224.28|226.72|225.22|225.62|224.12|425
1617898800000|2021-04-08 16:20:00|225.79|224.29|225.47|223.97|225.8|224.3|225.34|223.84|402
1617899100000|2021-04-08 16:25:00|225.46|223.96|225.65|224.15|225.83|224.33|225.46|223.96|354
1617899400000|2021-04-08 16:30:00|225.66|224.16|226.07|224.57|226.26|224.76|225.43|223.93|423
1617899700000|2021-04-08 16:35:00|226.06|224.56|226.82|225.32|226.94|225.44|225.92|224.42|453
1617900000000|2021-04-08 16:40:00|226.83|225.33|226.67|225.17|226.84|225.34|226.28|224.78|431
1617900300000|2021-04-08 16:45:00|226.68|225.18|225.79|224.29|226.76|225.26|225.75|224.25|342
1617900600000|2021-04-08 16:50:00|225.8|224.3|225.84|224.34|226.03|224.53|225.66|224.16|404
1617900900000|2021-04-08 16:55:00|225.83|224.33|226.03|224.53|226.2|224.7|225.64|224.14|374
1617901200000|2021-04-08 17:00:00|226.04|224.54|225.91|224.41|226.19|224.69|225.66|224.16|418
1617901500000|2021-04-08 17:05:00|225.92|224.42|225.86|224.36|226.24|224.74|225.86|224.36|290
1617901800000|2021-04-08 17:10:00|225.85|224.35|225.99|224.49|226.32|224.82|225.84|224.34|319
1617902100000|2021-04-08 17:15:00|225.98|224.48|225.96|224.46|226.29|224.79|225.95|224.45|235
1617902400000|2021-04-08 17:20:00|225.95|224.45|225.26|223.76|225.96|224.46|224.97|223.47|310
1617902700000|2021-04-08 17:25:00|225.25|223.75|224.72|223.22|225.25|223.75|224.14|222.64|400
1617903000000|2021-04-08 17:30:00|224.73|223.23|224.28|222.78|224.9|223.4|223.82|222.32|427
1617903300000|2021-04-08 17:35:00|224.31|222.81|224.11|222.61|224.59|223.09|223.99|222.49|374
1617903600000|2021-04-08 17:40:00|224.1|222.6|224.27|222.77|224.44|222.94|224.04|222.54|354
1617903900000|2021-04-08 17:45:00|224.26|222.76|224.49|222.99|224.64|223.14|224.26|222.76|313
1617904200000|2021-04-08 17:50:00|224.5|223|224.43|222.93|224.65|223.15|224.07|222.57|410
1617904500000|2021-04-08 17:55:00|224.44|222.94|224.85|223.35|224.97|223.47|224.42|222.92|319
1617904800000|2021-04-08 18:00:00|224.86|223.36|224.95|223.45|225.16|223.66|224.63|223.13|311
1617905100000|2021-04-08 18:05:00|224.93|223.43|223.97|222.47|224.94|223.44|223.92|222.42|331
1617905400000|2021-04-08 18:10:00|223.98|222.48|224.71|223.21|224.71|223.21|223.92|222.42|313
1617905700000|2021-04-08 18:15:00|224.72|223.22|225.14|223.64|225.57|224.07|224.59|223.09|411
1617906000000|2021-04-08 18:20:00|225.15|223.65|225.17|223.67|225.31|223.81|224.99|223.49|274
1617906300000|2021-04-08 18:25:00|225.19|223.69|225.3|223.8|225.66|224.16|225.18|223.68|403
1617906600000|2021-04-08 18:30:00|225.31|223.81|225.82|224.32|226.04|224.54|225.29|223.79|503
1617906900000|2021-04-08 18:35:00|225.83|224.33|225.61|224.11|225.94|224.44|225.55|224.05|421
1617907200000|2021-04-08 18:40:00|225.62|224.12|225.88|224.38|225.98|224.48|225.4|223.9|377
1617907500000|2021-04-08 18:45:00|225.87|224.37|225.53|224.03|225.92|224.42|225.42|223.92|339
1617907800000|2021-04-08 18:50:00|225.52|224.02|225.68|224.18|226.05|224.55|225.47|223.97|332
1617908100000|2021-04-08 18:55:00|225.69|224.19|225.25|223.75|225.85|224.35|225.25|223.75|224
1617908400000|2021-04-08 19:00:00|225.26|223.76|225.36|223.86|225.66|224.16|225.02|223.52|354
1617908700000|2021-04-08 19:05:00|225.37|223.87|225.26|223.76|225.57|224.07|225.12|223.62|354
1617909000000|2021-04-08 19:10:00|225.27|223.77|224.58|223.08|225.3|223.8|224.56|223.06|283
1617909300000|2021-04-08 19:15:00|224.59|223.09|223.51|222.01|224.77|223.27|223.42|221.92|382
1617909600000|2021-04-08 19:20:00|223.53|222.03|223.58|222.08|223.84|222.34|223.05|221.55|449
1617909900000|2021-04-08 19:25:00|223.57|222.07|223.53|222.03|223.79|222.29|223.46|221.96|283
1617910200000|2021-04-08 19:30:00|223.54|222.04|223.56|222.06|224.01|222.51|223.54|222.04|310
1617910500000|2021-04-08 19:35:00|223.57|222.07|223.91|222.41|223.93|222.43|223.56|222.06|289
1617910800000|2021-04-08 19:40:00|223.92|222.42|223.94|222.44|224.27|222.77|223.89|222.39|288
1617911100000|2021-04-08 19:45:00|223.93|222.43|223.91|222.41|224.17|222.67|223.89|222.39|265
1617911400000|2021-04-08 19:50:00|223.92|222.42|223.16|221.66|224.01|222.51|223.15|221.65|316
1617911700000|2021-04-08 19:55:00|223.17|221.67|223.59|222.09|223.8|222.3|223.15|221.65|407
1617912000000|2021-04-08 20:00:00|223.6|222.1|223.71|222.21|224.32|222.82|223.56|222.06|437
1617912300000|2021-04-08 20:05:00|223.72|222.22|224.09|222.59|224.22|222.72|223.7|222.2|302
1617912600000|2021-04-08 20:10:00|224.08|222.58|224.07|222.57|224.22|222.72|223.92|222.42|339
1617912900000|2021-04-08 20:15:00|224.08|222.58|223.79|222.29|224.13|222.63|223.77|222.27|349
1617913200000|2021-04-08 20:20:00|223.78|222.28|224.61|223.11|224.62|223.12|223.78|222.28|314
1617913500000|2021-04-08 20:25:00|224.62|223.12|224.5|223|224.65|223.15|224.21|222.71|327
1617913800000|2021-04-08 20:30:00|224.47|222.97|224.39|222.89|224.7|223.2|224.36|222.86|292
1617914100000|2021-04-08 20:35:00|224.38|222.88|223.81|222.31|224.45|222.95|223.74|222.24|360
1617914400000|2021-04-08 20:40:00|223.83|222.33|224.22|222.72|224.36|222.86|223.82|222.32|351
1617914700000|2021-04-08 20:45:00|224.23|222.73|224.82|223.32|224.82|223.32|224.22|222.72|344
1617915000000|2021-04-08 20:50:00|224.81|223.31|224.35|222.85|225.39|223.89|224.12|222.62|439
1617915300000|2021-04-08 20:55:00|224.34|222.84|224.49|222.99|224.55|223.05|224.25|222.75|302
1617915600000|2021-04-08 21:00:00|224.5|223|223.41|221.91|224.5|223|223.34|221.84|266
1617915900000|2021-04-08 21:05:00|223.4|221.9|222.57|221.07|223.42|221.92|222.22|220.72|463
1617916200000|2021-04-08 21:10:00|222.52|221.02|223.28|221.78|223.3|221.8|222.49|220.99|297
1617916500000|2021-04-08 21:15:00|223.3|221.8|223.82|222.32|223.85|222.35|223.26|221.76|216
1617916800000|2021-04-08 21:20:00|223.81|222.31|223.76|222.26|223.82|222.32|223.76|222.26|121
1617917100000|2021-04-08 21:25:00|223.77|222.27|223.69|222.19|223.77|222.27|223.69|222.19|101
1617917400000|2021-04-08 21:30:00|223.68|222.18|224.25|222.75|224.26|222.76|223.6|222.1|179
1617917700000|2021-04-08 21:35:00|224.26|222.76|224.5|223|224.75|223.25|224.25|222.75|173
1617918000000|2021-04-08 21:40:00|224.49|222.99|224.67|223.17|224.91|223.41|224.47|222.97|158
1617918300000|2021-04-08 21:45:00|224.68|223.18|225.69|224.19|225.7|224.2|224.64|223.14|191
1617918600000|2021-04-08 21:50:00|225.68|224.18|226.12|224.62|226.12|224.62|225.67|224.17|272
1617918900000|2021-04-08 21:55:00|226.11|224.61|225.83|224.33|226.21|224.71|225.82|224.32|137
1617919200000|2021-04-08 22:00:00|225.84|224.34|226.15|224.65|226.2|224.7|225.32|223.82|443
1617919500000|2021-04-08 22:05:00|226.16|224.66|226.68|225.18|226.75|225.25|226.15|224.65|449
1617919800000|2021-04-08 22:10:00|226.67|225.17|227.04|225.54|227.04|225.54|226.57|225.07|338
1617920100000|2021-04-08 22:15:00|227.03|225.53|227.3|225.8|227.34|225.84|226.87|225.37|418
1617920400000|2021-04-08 22:20:00|227.31|225.81|227.25|225.75|227.45|225.95|227.07|225.57|386
1617920700000|2021-04-08 22:25:00|227.24|225.74|227.1|225.6|227.47|225.97|227.08|225.58|385
1617921000000|2021-04-08 22:30:00|227.09|225.59|227.2|225.7|227.6|226.1|227.05|225.55|548
1617921300000|2021-04-08 22:35:00|227.21|225.71|226.99|225.49|227.39|225.89|226.81|225.31|429
1617921600000|2021-04-08 22:40:00|227|225.5|227.24|225.74|227.29|225.79|226.96|225.46|350
1617921900000|2021-04-08 22:45:00|227.25|225.75|226.85|225.35|227.36|225.86|226.84|225.34|262
1617922200000|2021-04-08 22:50:00|226.86|225.36|227.07|225.57|227.24|225.74|226.85|225.35|255
1617922500000|2021-04-08 22:55:00|227.09|225.59|227.36|225.86|227.37|225.87|227.06|225.56|243
1617922800000|2021-04-08 23:00:00|227.37|225.87|228.4|226.9|228.52|227.02|227.08|225.58|326
1617923100000|2021-04-08 23:05:00|228.43|226.93|228.65|227.15|228.86|227.36|228.16|226.66|412
1617923400000|2021-04-08 23:10:00|228.66|227.16|227.71|226.21|228.7|227.2|227.64|226.14|417
1617923700000|2021-04-08 23:15:00|227.72|226.22|226.28|224.78|227.96|226.46|225.81|224.31|545
1617924000000|2021-04-08 23:20:00|226.24|224.74|226.45|224.95|226.62|225.12|226.07|224.57|433
1617924300000|2021-04-08 23:25:00|226.43|224.93|226.68|225.18|226.74|225.24|226.19|224.69|354
1617924600000|2021-04-08 23:30:00|226.74|225.24|226.46|224.96|226.76|225.26|226.44|224.94|292
1617924900000|2021-04-08 23:35:00|226.47|224.97|226.87|225.37|227.21|225.71|226.13|224.63|522
1617925200000|2021-04-08 23:40:00|226.88|225.38|227.35|225.85|227.52|226.02|226.83|225.33|522
1617925500000|2021-04-08 23:45:00|227.33|225.83|226.71|225.21|227.45|225.95|226.63|225.13|331
1617925800000|2021-04-08 23:50:00|226.72|225.22|226.93|225.43|226.95|225.45|226.52|225.02|287
1617926100000|2021-04-08 23:55:00|226.94|225.44|227|225.5|227.28|225.78|226.57|225.07|384
1617926400000|2021-04-09 00:00:00|226.99|225.49|227.46|225.96|227.67|226.17|226.77|225.27|574
1617926700000|2021-04-09 00:05:00|227.47|225.97|228.42|226.92|228.43|226.93|227.21|225.71|516
1617927000000|2021-04-09 00:10:00|228.43|226.93|228.28|226.78|228.71|227.21|228.14|226.64|366
1617927300000|2021-04-09 00:15:00|228.29|226.79|227.66|226.16|228.29|226.79|227.04|225.54|355
1617927600000|2021-04-09 00:20:00|227.64|226.14|227.41|225.91|227.66|226.16|227.13|225.63|322
1617927900000|2021-04-09 00:25:00|227.4|225.9|228.15|226.65|228.18|226.68|227.37|225.87|452
1617928200000|2021-04-09 00:30:00|228.17|226.67|228.82|227.32|229.33|227.83|228.09|226.59|487
1617928500000|2021-04-09 00:35:00|228.84|227.34|229.1|227.6|229.22|227.72|228.66|227.16|470
1617928800000|2021-04-09 00:40:00|229.11|227.61|229.37|227.87|229.4|227.9|228.78|227.28|434
1617929100000|2021-04-09 00:45:00|229.38|227.88|228.75|227.25|229.39|227.89|228.71|227.21|261
1617929400000|2021-04-09 00:50:00|228.76|227.26|229.02|227.52|229.05|227.55|228.51|227.01|263
1617929700000|2021-04-09 00:55:00|229.03|227.53|228.95|227.45|229.23|227.73|228.9|227.4|301
1617930000000|2021-04-09 01:00:00|228.96|227.46|229.04|227.54|229.66|228.16|228.95|227.45|380
1617930300000|2021-04-09 01:05:00|229.03|227.53|228.84|227.34|229.19|227.69|228.43|226.93|314
1617930600000|2021-04-09 01:10:00|228.83|227.33|227.97|226.47|228.86|227.36|227.46|225.96|362
1617930900000|2021-04-09 01:15:00|227.96|226.46|227.73|226.23|228.23|226.73|227.53|226.03|395
1617931200000|2021-04-09 01:20:00|227.71|226.21|227.25|225.75|227.71|226.21|227|225.5|412
1617931500000|2021-04-09 01:25:00|227.26|225.76|227.61|226.11|227.68|226.18|227.26|225.76|309
1617931800000|2021-04-09 01:30:00|227.6|226.1|227.43|225.93|227.75|226.25|227.4|225.9|376
1617932100000|2021-04-09 01:35:00|227.42|225.92|227.93|226.43|228.07|226.57|227.18|225.68|341
1617932400000|2021-04-09 01:40:00|227.92|226.42|227.82|226.32|228.41|226.91|227.81|226.31|298
1617932700000|2021-04-09 01:45:00|227.81|226.31|226.91|225.41|227.97|226.47|226.78|225.28|320
1617933000000|2021-04-09 01:50:00|226.92|225.42|226.62|225.12|227.3|225.8|226.62|225.12|438
1617933300000|2021-04-09 01:55:00|226.63|225.13|226.5|225|226.82|225.32|226.3|224.8|379
1617933600000|2021-04-09 02:00:00|226.48|224.98|226.89|225.39|226.9|225.4|226.24|224.74|309
1617933900000|2021-04-09 02:05:00|226.87|225.37|227.14|225.64|227.75|226.25|226.78|225.28|399
1617934200000|2021-04-09 02:10:00|227.15|225.65|226.51|225.01|227.25|225.75|226.28|224.78|372
1617934500000|2021-04-09 02:15:00|226.52|225.02|226.72|225.22|226.91|225.41|226.49|224.99|308
1617934800000|2021-04-09 02:20:00|226.73|225.23|226.79|225.29|227.09|225.59|226.61|225.11|346
1617935100000|2021-04-09 02:25:00|226.78|225.28|226.61|225.11|226.8|225.3|226.56|225.06|245
1617935400000|2021-04-09 02:30:00|226.62|225.12|226.56|225.06|226.65|225.15|226.43|224.93|217
1617935700000|2021-04-09 02:35:00|226.59|225.09|227.8|226.3|228.23|226.73|226.59|225.09|395
1617936000000|2021-04-09 02:40:00|227.81|226.31|227.56|226.06|227.83|226.33|227.3|225.8|229
1617936300000|2021-04-09 02:45:00|227.55|226.05|227|225.5|227.55|226.05|226.87|225.37|285
1617936600000|2021-04-09 02:50:00|227.03|225.53|226.83|225.33|227.09|225.59|226.57|225.07|266
1617936900000|2021-04-09 02:55:00|226.84|225.34|226.09|224.59|226.85|225.35|225.97|224.47|376
1617937200000|2021-04-09 03:00:00|226.11|224.61|225.95|224.45|226.11|224.61|225.3|223.8|583
1617937500000|2021-04-09 03:05:00|225.96|224.46|225.44|223.94|226.04|224.54|225.42|223.92|415
1617937800000|2021-04-09 03:10:00|225.45|223.95|225.53|224.03|225.95|224.45|225.42|223.92|286
1617938100000|2021-04-09 03:15:00|225.52|224.02|226.09|224.59|226.23|224.73|225.37|223.87|315
1617938400000|2021-04-09 03:20:00|226.1|224.6|225.99|224.49|226.24|224.74|225.74|224.24|344
1617938700000|2021-04-09 03:25:00|226|224.5|225.78|224.28|226.08|224.58|225.72|224.22|322
1617939000000|2021-04-09 03:30:00|225.77|224.27|225.59|224.09|225.78|224.28|224.89|223.39|336
1617939300000|2021-04-09 03:35:00|225.6|224.1|225.63|224.13|225.7|224.2|224.99|223.49|414
1617939600000|2021-04-09 03:40:00|225.64|224.14|226.53|225.03|226.54|225.04|225.59|224.09|384
1617939900000|2021-04-09 03:45:00|226.54|225.04|225.55|224.05|226.7|225.2|225.5|224|320
1617940200000|2021-04-09 03:50:00|225.57|224.07|225.28|223.78|226.13|224.63|225.24|223.74|374
1617940500000|2021-04-09 03:55:00|225.29|223.79|225.09|223.59|225.51|224.01|225.03|223.53|400
1617940800000|2021-04-09 04:00:00|225.08|223.58|225.4|223.9|225.66|224.16|225.02|223.52|290
1617941100000|2021-04-09 04:05:00|225.39|223.89|225.5|224|225.51|224.01|225.2|223.7|204
1617941400000|2021-04-09 04:10:00|225.49|223.99|225.61|224.11|225.65|224.15|225.28|223.78|336
1617941700000|2021-04-09 04:15:00|225.6|224.1|225.74|224.24|225.83|224.33|225.33|223.83|348
1617942000000|2021-04-09 04:20:00|225.75|224.25|226.27|224.77|226.72|225.22|225.73|224.23|385
1617942300000|2021-04-09 04:25:00|226.26|224.76|225.97|224.47|226.29|224.79|225.67|224.17|363
1617942600000|2021-04-09 04:30:00|225.98|224.48|225.88|224.38|226.07|224.57|225.64|224.14|294
1617942900000|2021-04-09 04:35:00|225.89|224.39|225.66|224.16|226.01|224.51|225.62|224.12|237
1617943200000|2021-04-09 04:40:00|225.68|224.18|225.23|223.73|225.69|224.19|225.23|223.73|280
1617943500000|2021-04-09 04:45:00|225.24|223.74|225.32|223.82|225.59|224.09|225.24|223.74|251
1617943800000|2021-04-09 04:50:00|225.31|223.81|225.52|224.02|225.57|224.07|225.08|223.58|311
1617944100000|2021-04-09 04:55:00|225.51|224.01|225.81|224.31|225.89|224.39|225.45|223.95|251
1617944400000|2021-04-09 05:00:00|225.82|224.32|225.8|224.3|226.44|224.94|225.77|224.27|468
1617944700000|2021-04-09 05:05:00|225.79|224.29|225.63|224.13|225.83|224.33|225.52|224.02|214
1617945000000|2021-04-09 05:10:00|225.62|224.12|225.58|224.08|225.65|224.15|225.46|223.96|144
1617945300000|2021-04-09 05:15:00|225.59|224.09|225.78|224.28|225.85|224.35|225.58|224.08|272
1617945600000|2021-04-09 05:20:00|225.79|224.29|226.08|224.58|226.11|224.61|225.72|224.22|285
1617945900000|2021-04-09 05:25:00|226.09|224.59|226.05|224.55|226.53|225.03|226.03|224.53|234
1617946200000|2021-04-09 05:30:00|226.04|224.54|226.58|225.08|226.75|225.25|225.77|224.27|296
1617946500000|2021-04-09 05:35:00|226.57|225.07|225.86|224.36|226.57|225.07|225.85|224.35|270
1617946800000|2021-04-09 05:40:00|225.85|224.35|225.54|224.04|225.86|224.36|225.24|223.74|342
1617947100000|2021-04-09 05:45:00|225.52|224.02|225.27|223.77|225.57|224.07|225.14|223.64|302
1617947400000|2021-04-09 05:50:00|225.26|223.76|224.65|223.15|225.53|224.03|224.61|223.11|322
1617947700000|2021-04-09 05:55:00|224.64|223.14|224.29|222.79|224.8|223.3|224.25|222.75|356
1617948000000|2021-04-09 06:00:00|224.3|222.8|224.48|222.98|225.1|223.6|224.29|222.79|428
1617948300000|2021-04-09 06:05:00|224.47|222.97|224.3|222.8|224.47|222.97|224.08|222.58|309
1617948600000|2021-04-09 06:10:00|224.31|222.81|224.44|222.94|224.52|223.02|224.27|222.77|225
1617948900000|2021-04-09 06:15:00|224.43|222.93|224.74|223.24|224.93|223.43|224.38|222.88|293
1617949200000|2021-04-09 06:20:00|224.75|223.25|224.97|223.47|225.07|223.57|224.7|223.2|169
1617949500000|2021-04-09 06:25:00|224.98|223.48|225.05|223.55|225.26|223.76|224.92|223.42|257
1617949800000|2021-04-09 06:30:00|225.03|223.53|225.04|223.54|225.1|223.6|224.29|222.79|315
1617950100000|2021-04-09 06:35:00|225.03|223.53|225.19|223.69|225.19|223.69|224.85|223.35|277
1617950400000|2021-04-09 06:40:00|225.18|223.68|226.58|225.08|226.58|225.08|225.18|223.68|268
1617950700000|2021-04-09 06:45:00|226.62|225.12|225.72|224.22|226.67|225.17|225.6|224.1|358
1617951000000|2021-04-09 06:50:00|225.71|224.21|225.21|223.71|225.77|224.27|225|223.5|356
1617951300000|2021-04-09 06:55:00|225.22|223.72|224.53|223.03|225.27|223.77|224.47|222.97|492
1617951600000|2021-04-09 07:00:00|224.54|223.04|223.73|222.23|224.58|223.08|223.54|222.04|561
1617951900000|2021-04-09 07:05:00|223.74|222.24|224.06|222.56|224.06|222.56|223.58|222.08|384
1617952200000|2021-04-09 07:10:00|224.07|222.57|223.72|222.22|224.23|222.73|223.7|222.2|343
1617952500000|2021-04-09 07:15:00|223.71|222.21|224.62|223.12|224.92|223.42|223.71|222.21|465
1617952800000|2021-04-09 07:20:00|224.6|223.1|224.61|223.11|224.62|223.12|224.4|222.9|270
1617953100000|2021-04-09 07:25:00|224.6|223.1|224.14|222.64|224.6|223.1|223.97|222.47|394
1617953400000|2021-04-09 07:30:00|224.13|222.63|224.08|222.58|224.29|222.79|224.01|222.51|266
1617953700000|2021-04-09 07:35:00|224.07|222.57|224.19|222.69|224.28|222.78|224.04|222.54|382
1617954000000|2021-04-09 07:40:00|224.17|222.67|224.52|223.02|224.63|223.13|224.06|222.56|341
1617954300000|2021-04-09 07:45:00|224.51|223.01|224.95|223.45|224.95|223.45|224.42|222.92|273
1617954600000|2021-04-09 07:50:00|225.01|223.51|225.44|223.94|225.44|223.94|224.7|223.2|310
1617954900000|2021-04-09 07:55:00|225.43|223.93|225.93|224.43|225.96|224.46|225.4|223.9|400
1617955200000|2021-04-09 08:00:00|225.94|224.44|225.36|223.86|226.26|224.76|225.36|223.86|303
1617955500000|2021-04-09 08:05:00|225.38|223.88|226.33|224.83|226.63|225.13|225.14|223.64|339
1617955800000|2021-04-09 08:10:00|226.32|224.82|226.05|224.55|226.39|224.89|225.92|224.42|252
1617956100000|2021-04-09 08:15:00|226.06|224.56|225.42|223.92|226.08|224.58|225.33|223.83|282
1617956400000|2021-04-09 08:20:00|225.43|223.93|225.1|223.6|225.46|223.96|224.89|223.39|216
1617956700000|2021-04-09 08:25:00|225.11|223.61|225.37|223.87|225.55|224.05|225.05|223.55|320
1617957000000|2021-04-09 08:30:00|225.36|223.86|224.4|222.9|225.36|223.86|224.27|222.77|411
1617957300000|2021-04-09 08:35:00|224.38|222.88|223.92|222.42|224.38|222.88|223.46|221.96|457
1617957600000|2021-04-09 08:40:00|223.91|222.41|225.38|223.88|225.38|223.88|223.91|222.41|419
1617957900000|2021-04-09 08:45:00|225.37|223.87|224.62|223.12|226.31|224.81|224.54|223.04|409
1617958200000|2021-04-09 08:50:00|224.64|223.14|224.64|223.14|224.76|223.26|223.92|222.42|463
1617958500000|2021-04-09 08:55:00|224.65|223.15|223.89|222.39|224.65|223.15|223.89|222.39|392
1617958800000|2021-04-09 09:00:00|223.9|222.4|224.64|223.14|224.85|223.35|223.86|222.36|384
1617959100000|2021-04-09 09:05:00|224.65|223.15|224.78|223.28|224.82|223.32|224.48|222.98|291
1617959400000|2021-04-09 09:10:00|224.77|223.27|224.42|222.92|224.86|223.36|224.06|222.56|331
1617959700000|2021-04-09 09:15:00|224.41|222.91|225.3|223.8|225.31|223.81|224.31|222.81|320
1617960000000|2021-04-09 09:20:00|225.29|223.79|224.91|223.41|225.29|223.79|224.54|223.04|312
1617960300000|2021-04-09 09:25:00|224.92|223.42|225.27|223.77|225.35|223.85|224.92|223.42|283
1617960600000|2021-04-09 09:30:00|225.26|223.76|225.45|223.95|225.5|224|224.89|223.39|313
1617960900000|2021-04-09 09:35:00|225.46|223.96|225.13|223.63|225.66|224.16|225.11|223.61|331
1617961200000|2021-04-09 09:40:00|225.12|223.62|225.51|224.01|225.57|224.07|225.02|223.52|274
1617961500000|2021-04-09 09:45:00|225.52|224.02|225.08|223.58|225.58|224.08|224.86|223.36|405
1617961800000|2021-04-09 09:50:00|225.09|223.59|226.15|224.65|226.17|224.67|225.09|223.59|311
1617962100000|2021-04-09 09:55:00|226.14|224.64|226.03|224.53|226.15|224.65|225.28|223.78|407
1617962400000|2021-04-09 10:00:00|225.96|224.46|226.26|224.76|226.46|224.96|225.59|224.09|523
1617962700000|2021-04-09 10:05:00|226.27|224.77|226.3|224.8|226.32|224.82|225.83|224.33|471
1617963000000|2021-04-09 10:10:00|226.31|224.81|227.33|225.83|227.33|225.83|226.27|224.77|510
1617963300000|2021-04-09 10:15:00|227.34|225.84|227.48|225.98|228.38|226.88|226.8|225.3|687
1617963600000|2021-04-09 10:20:00|227.47|225.97|227.49|225.99|227.89|226.39|227.06|225.56|563
1617963900000|2021-04-09 10:25:00|227.51|226.01|227.87|226.37|228.02|226.52|227.43|225.93|486
1617964200000|2021-04-09 10:30:00|227.88|226.38|227.95|226.45|228.2|226.7|227.67|226.17|384
1617964500000|2021-04-09 10:35:00|227.94|226.44|227.97|226.47|228.13|226.63|227.8|226.3|388
1617964800000|2021-04-09 10:40:00|227.96|226.46|227.95|226.45|228.13|226.63|227.65|226.15|299
1617965100000|2021-04-09 10:45:00|227.94|226.44|227.58|226.08|227.94|226.44|227.43|225.93|355
1617965400000|2021-04-09 10:50:00|227.59|226.09|227.76|226.26|227.8|226.3|227.53|226.03|337
1617965700000|2021-04-09 10:55:00|227.75|226.25|228.22|226.72|228.25|226.75|227.75|226.25|407
1617966000000|2021-04-09 11:00:00|228.21|226.71|227.7|226.2|228.29|226.79|227.54|226.04|389
1617966300000|2021-04-09 11:05:00|227.71|226.21|227.97|226.47|228.02|226.52|227.46|225.96|389
1617966600000|2021-04-09 11:10:00|227.96|226.46|227.72|226.22|228.09|226.59|227.71|226.21|248
1617966900000|2021-04-09 11:15:00|227.71|226.21|227.79|226.29|228.02|226.52|227.59|226.09|320
1617967200000|2021-04-09 11:20:00|227.8|226.3|227.98|226.48|227.98|226.48|227.69|226.19|214
1617967500000|2021-04-09 11:25:00|227.97|226.47|228.96|227.46|229.04|227.54|227.89|226.39|329
1617967800000|2021-04-09 11:30:00|228.95|227.45|229.09|227.59|229.49|227.99|228.92|227.42|589
1617968100000|2021-04-09 11:35:00|229.08|227.58|228.67|227.17|229.1|227.6|228.53|227.03|454
1617968400000|2021-04-09 11:40:00|228.66|227.16|228.71|227.21|228.9|227.4|228.66|227.16|381
1617968700000|2021-04-09 11:45:00|228.7|227.2|228.59|227.09|228.83|227.33|228.52|227.02|373
1617969000000|2021-04-09 11:50:00|228.6|227.1|228.31|226.81|228.74|227.24|228.02|226.52|451
1617969300000|2021-04-09 11:55:00|228.28|226.78|228.17|226.67|228.31|226.81|227.85|226.35|435
1617969600000|2021-04-09 12:00:00|228.19|226.69|227.97|226.47|228.43|226.93|227.85|226.35|376
1617969900000|2021-04-09 12:05:00|227.96|226.46|228.54|227.04|228.71|227.21|227.93|226.43|375
1617970200000|2021-04-09 12:10:00|228.52|227.02|228.27|226.77|228.55|227.05|228.01|226.51|396
1617970500000|2021-04-09 12:15:00|228.28|226.78|228.26|226.76|228.34|226.84|228.09|226.59|400
1617970800000|2021-04-09 12:20:00|228.27|226.77|227.95|226.45|228.32|226.82|227.91|226.41|280
1617971100000|2021-04-09 12:25:00|227.96|226.46|226.95|225.45|227.96|226.46|226.94|225.44|370
1617971400000|2021-04-09 12:30:00|226.94|225.44|227.2|225.7|227.55|226.05|226.57|225.07|452
1617971700000|2021-04-09 12:35:00|227.18|225.68|226.95|225.45|227.47|225.97|226.67|225.17|432
1617972000000|2021-04-09 12:40:00|226.96|225.46|226.39|224.89|226.97|225.47|226.34|224.84|341
1617972300000|2021-04-09 12:45:00|226.38|224.88|226.34|224.84|226.6|225.1|226.32|224.82|386
1617972600000|2021-04-09 12:50:00|226.35|224.85|226.26|224.76|226.36|224.86|225.83|224.33|453
1617972900000|2021-04-09 12:55:00|226.27|224.77|226.14|224.64|226.29|224.79|226.08|224.58|370
1617973200000|2021-04-09 13:00:00|226.13|224.63|226.6|225.1|226.7|225.2|225.89|224.39|364
1617973500000|2021-04-09 13:05:00|226.58|225.08|226.46|224.96|226.62|225.12|226.38|224.88|367
1617973800000|2021-04-09 13:10:00|226.47|224.97|226.63|225.13|226.77|225.27|226.45|224.95|273
1617974100000|2021-04-09 13:15:00|226.64|225.14|226.15|224.65|226.75|225.25|226.13|224.63|299
1617974400000|2021-04-09 13:20:00|226.14|224.64|226.51|225.01|226.6|225.1|226.14|224.64|381
1617974700000|2021-04-09 13:25:00|226.52|225.02|226.79|225.29|227.12|225.62|226.33|224.83|348
1617975000000|2021-04-09 13:30:00|226.77|225.27|227.6|226.1|227.66|226.16|226.77|225.27|364
1617975300000|2021-04-09 13:35:00|227.59|226.09|227.71|226.21|228.29|226.79|227.59|226.09|364
1617975600000|2021-04-09 13:40:00|227.72|226.22|228.07|226.57|228.22|226.72|227.72|226.22|383
1617975900000|2021-04-09 13:45:00|228.06|226.56|226.87|225.37|228.1|226.6|226.21|224.71|434
1617976200000|2021-04-09 13:50:00|226.9|225.4|227.85|226.35|227.91|226.41|226.57|225.07|514
1617976500000|2021-04-09 13:55:00|227.83|226.33|226.48|224.98|227.96|226.46|226.27|224.77|503
1617976800000|2021-04-09 14:00:00|226.5|225|227.54|226.04|227.54|226.04|226.09|224.59|520
1617977100000|2021-04-09 14:05:00|227.61|226.11|227.02|225.52|227.74|226.24|226.97|225.47|426
1617977400000|2021-04-09 14:10:00|227.01|225.51|226.86|225.36|227.6|226.1|226.86|225.36|515
1617977700000|2021-04-09 14:15:00|226.87|225.37|226.73|225.23|227.16|225.66|226.72|225.22|376
1617978000000|2021-04-09 14:20:00|226.74|225.24|225.58|224.08|226.74|225.24|225.44|223.94|620
1617978300000|2021-04-09 14:25:00|225.57|224.07|224.68|223.18|225.87|224.37|224.53|223.03|707
1617978600000|2021-04-09 14:30:00|224.67|223.17|224.88|223.38|225.04|223.54|223.96|222.46|648
1617978900000|2021-04-09 14:35:00|224.94|223.44|225.76|224.26|225.99|224.49|224.92|223.42|471
1617979200000|2021-04-09 14:40:00|225.77|224.27|225.57|224.07|226.02|224.52|225.28|223.78|438
1617979500000|2021-04-09 14:45:00|225.58|224.08|225.94|224.44|226.28|224.78|225.56|224.06|481
1617979800000|2021-04-09 14:50:00|225.95|224.45|225.83|224.33|226.09|224.59|225.83|224.33|371
1617980100000|2021-04-09 14:55:00|225.84|224.34|225.68|224.18|225.85|224.35|225.09|223.59|436
1617980400000|2021-04-09 15:00:00|225.69|224.19|225.57|224.07|225.73|224.23|224.73|223.23|518
1617980700000|2021-04-09 15:05:00|225.59|224.09|225.69|224.19|225.74|224.24|225.22|223.72|286
1617981000000|2021-04-09 15:10:00|225.68|224.18|225.84|224.34|225.86|224.36|225.4|223.9|303
1617981300000|2021-04-09 15:15:00|225.85|224.35|225.17|223.67|225.85|224.35|225.05|223.55|444
1617981600000|2021-04-09 15:20:00|225.16|223.66|224.42|222.92|225.22|223.72|224.34|222.84|424
1617981900000|2021-04-09 15:25:00|224.37|222.87|224.72|223.22|224.9|223.4|224.21|222.71|357
1617982200000|2021-04-09 15:30:00|224.71|223.21|224.64|223.14|224.83|223.33|224.3|222.8|421
1617982500000|2021-04-09 15:35:00|224.63|223.13|224.14|222.64|224.87|223.37|224.07|222.57|332
1617982800000|2021-04-09 15:40:00|224.13|222.63|224.5|223|224.65|223.15|224.13|222.63|364
1617983100000|2021-04-09 15:45:00|224.49|222.99|225.19|223.69|225.21|223.71|224.47|222.97|359
1617983400000|2021-04-09 15:50:00|225.22|223.72|225.2|223.7|225.48|223.98|224.99|223.49|332
1617983700000|2021-04-09 15:55:00|225.21|223.71|224.82|223.32|225.22|223.72|224.37|222.87|354
1617984000000|2021-04-09 16:00:00|224.83|223.33|224.4|222.9|224.94|223.44|224.18|222.68|467
1617984300000|2021-04-09 16:05:00|224.41|222.91|224.04|222.54|224.73|223.23|224.02|222.52|455
1617984600000|2021-04-09 16:10:00|224.03|222.53|223.39|221.89|224.13|222.63|223.19|221.69|572
1617984900000|2021-04-09 16:15:00|223.37|221.87|223.47|221.97|223.63|222.13|222.65|221.15|476
1617985200000|2021-04-09 16:20:00|223.46|221.96|223.09|221.59|223.96|222.46|223.09|221.59|476
1617985500000|2021-04-09 16:25:00|223.1|221.6|223.47|221.97|223.55|222.05|222.69|221.19|406
1617985800000|2021-04-09 16:30:00|223.46|221.96|223.63|222.13|224.01|222.51|223.22|221.72|395
1617986100000|2021-04-09 16:35:00|223.61|222.11|223.73|222.23|223.95|222.45|223.47|221.97|324
1617986400000|2021-04-09 16:40:00|223.75|222.25|224.37|222.87|224.49|222.99|223.73|222.23|433
1617986700000|2021-04-09 16:45:00|224.38|222.88|224.43|222.93|224.76|223.26|224.37|222.87|329
1617987000000|2021-04-09 16:50:00|224.42|222.92|224.36|222.86|224.69|223.19|224.35|222.85|236
1617987300000|2021-04-09 16:55:00|224.35|222.85|224.72|223.22|224.73|223.23|224.29|222.79|211
1617987600000|2021-04-09 17:00:00|224.71|223.21|225.08|223.58|225.1|223.6|224.59|223.09|283
1617987900000|2021-04-09 17:05:00|225.09|223.59|224.97|223.47|225.09|223.59|224.85|223.35|324
1617988200000|2021-04-09 17:10:00|224.98|223.48|224.85|223.35|225.03|223.53|224.8|223.3|264
1617988500000|2021-04-09 17:15:00|224.84|223.34|224.62|223.12|224.87|223.37|224.56|223.06|306
1617988800000|2021-04-09 17:20:00|224.6|223.1|224.5|223|224.64|223.14|224.35|222.85|258
1617989100000|2021-04-09 17:25:00|224.51|223.01|224.87|223.37|224.95|223.45|224.5|223|242
1617989400000|2021-04-09 17:30:00|224.86|223.36|225.1|223.6|225.34|223.84|224.58|223.08|300
1617989700000|2021-04-09 17:35:00|225.09|223.59|225.32|223.82|225.43|223.93|225.05|223.55|292
1617990000000|2021-04-09 17:40:00|225.31|223.81|225.19|223.69|225.39|223.89|225.19|223.69|300
1617990300000|2021-04-09 17:45:00|225.2|223.7|225.37|223.87|225.78|224.28|225.09|223.59|330
1617990600000|2021-04-09 17:50:00|225.41|223.91|225.61|224.11|225.64|224.14|225.39|223.89|337
1617990900000|2021-04-09 17:55:00|225.62|224.12|225.69|224.19|225.77|224.27|225.39|223.89|250
1617991200000|2021-04-09 18:00:00|225.68|224.18|225.82|224.32|225.87|224.37|225.66|224.16|317
1617991500000|2021-04-09 18:05:00|225.84|224.34|224.72|223.22|225.84|224.34|224.61|223.11|392
1617991800000|2021-04-09 18:10:00|224.75|223.25|225.19|223.69|225.28|223.78|224.75|223.25|284
1617992100000|2021-04-09 18:15:00|225.2|223.7|225.38|223.88|225.48|223.98|225.07|223.57|211
1617992400000|2021-04-09 18:20:00|225.37|223.87|225.27|223.77|225.37|223.87|225.02|223.52|258
1617992700000|2021-04-09 18:25:00|225.28|223.78|225.02|223.52|225.29|223.79|225.02|223.52|225
1617993000000|2021-04-09 18:30:00|225.01|223.51|225.03|223.53|225.2|223.7|224.88|223.38|219
1617993300000|2021-04-09 18:35:00|225.04|223.54|224.82|223.32|225.04|223.54|224.82|223.32|214
1617993600000|2021-04-09 18:40:00|224.83|223.33|224.54|223.04|224.92|223.42|224.5|223|268
1617993900000|2021-04-09 18:45:00|224.53|223.03|224.66|223.16|224.72|223.22|224.49|222.99|200
1617994200000|2021-04-09 18:50:00|224.67|223.17|223.91|222.41|224.67|223.17|223.88|222.38|251
1617994500000|2021-04-09 18:55:00|223.9|222.4|224.49|222.99|224.65|223.15|223.8|222.3|335
1617994800000|2021-04-09 19:00:00|224.5|223|225.4|223.9|225.62|224.12|224.34|222.84|418
1617995100000|2021-04-09 19:05:00|225.41|223.91|225.15|223.65|225.5|224|225.04|223.54|283
1617995400000|2021-04-09 19:10:00|225.16|223.66|224.61|223.11|225.27|223.77|224.57|223.07|342
1617995700000|2021-04-09 19:15:00|224.6|223.1|224.13|222.63|224.86|223.36|224.13|222.63|256
1617996000000|2021-04-09 19:20:00|224.12|222.62|224.66|223.16|224.71|223.21|223.87|222.37|440
1617996300000|2021-04-09 19:25:00|224.67|223.17|224.67|223.17|224.76|223.26|224.56|223.06|229
1617996600000|2021-04-09 19:30:00|224.68|223.18|224.92|223.42|224.93|223.43|224.35|222.85|306
1617996900000|2021-04-09 19:35:00|224.91|223.41|225.08|223.58|225.11|223.61|224.85|223.35|196
1617997200000|2021-04-09 19:40:00|225.09|223.59|224.91|223.41|225.11|223.61|224.85|223.35|216
1617997500000|2021-04-09 19:45:00|224.92|223.42|224.5|223|225.08|223.58|224.48|222.98|239
1617997800000|2021-04-09 19:50:00|224.51|223.01|224.83|223.33|224.86|223.36|224.31|222.81|394
1617998100000|2021-04-09 19:55:00|224.84|223.34|224.63|223.13|225.04|223.54|224.62|223.12|331
1617998400000|2021-04-09 20:00:00|224.62|223.12|224.84|223.34|224.86|223.36|224.61|223.11|281
1617998700000|2021-04-09 20:05:00|224.85|223.35|224.64|223.14|225.06|223.56|224.61|223.11|286
1617999000000|2021-04-09 20:10:00|224.65|223.15|225.92|224.42|225.94|224.44|224.64|223.14|343
1617999300000|2021-04-09 20:15:00|225.93|224.43|225.73|224.23|226.18|224.68|225.65|224.15|263
1617999600000|2021-04-09 20:20:00|225.74|224.24|225.41|223.91|225.81|224.31|225.35|223.85|275
1617999900000|2021-04-09 20:25:00|225.4|223.9|225.11|223.61|225.44|223.94|225.1|223.6|180
1618000200000|2021-04-09 20:30:00|225.1|223.6|224.88|223.38|225.27|223.77|224.59|223.09|348
1618000500000|2021-04-09 20:35:00|224.89|223.39|225.19|223.69|225.19|223.69|224.83|223.33|232
1618000800000|2021-04-09 20:40:00|225.18|223.68|224.64|223.14|225.18|223.68|224.64|223.14|187
1618001100000|2021-04-09 20:45:00|224.63|223.13|224.05|222.55|224.63|223.13|224.05|222.55|245
1618001400000|2021-04-09 20:50:00|224.04|222.54|223.88|222.38|224.19|222.69|223.74|222.24|204
1618001700000|2021-04-09 20:55:00|223.87|222.37|224.16|222.66|224.16|222.66|223.86|222.36|155
1618038000000|2021-04-10 07:00:00|233.24|231.74|232.63|231.13|233.24|231.74|232.22|230.72|296
1618038300000|2021-04-10 07:05:00|232.62|231.12|233.69|232.19|233.72|232.22|232.62|231.12|374
1618038600000|2021-04-10 07:10:00|233.68|232.18|234.3|232.8|234.38|232.88|233.57|232.07|385
1618038900000|2021-04-10 07:15:00|234.31|232.81|233.85|232.35|234.57|233.07|233.82|232.32|369
1618039200000|2021-04-10 07:20:00|233.86|232.36|233.73|232.23|234.08|232.58|233.37|231.87|386
1618039500000|2021-04-10 07:25:00|233.77|232.27|232.96|231.46|234.04|232.54|232.92|231.42|430
1618039800000|2021-04-10 07:30:00|232.98|231.48|232.16|230.66|233.27|231.77|232.11|230.61|368
1618040100000|2021-04-10 07:35:00|232.17|230.67|232.21|230.71|232.49|230.99|232.09|230.59|356
1618040400000|2021-04-10 07:40:00|232.19|230.69|232.44|230.94|232.55|231.05|232.09|230.59|318
1618040700000|2021-04-10 07:45:00|232.43|230.93|232.8|231.3|233|231.5|231.89|230.39|446
1618041000000|2021-04-10 07:50:00|232.81|231.31|233.02|231.52|233.19|231.69|232.76|231.26|358
1618041300000|2021-04-10 07:55:00|233.03|231.53|233.02|231.52|233.19|231.69|232.78|231.28|373
1618041600000|2021-04-10 08:00:00|233.03|231.53|233.56|232.06|234.06|232.56|233.03|231.53|607
1618041900000|2021-04-10 08:05:00|233.58|232.08|233.5|232|234.23|232.73|233.5|232|495
1618042200000|2021-04-10 08:10:00|233.49|231.99|233.45|231.95|233.67|232.17|232.95|231.45|496
1618042500000|2021-04-10 08:15:00|233.46|231.96|233.06|231.56|233.77|232.27|232.45|230.95|444
1618042800000|2021-04-10 08:20:00|233.05|231.55|233.14|231.64|233.43|231.93|233|231.5|319
1618043100000|2021-04-10 08:25:00|233.11|231.61|233.09|231.59|233.11|231.61|232.75|231.25|255
1618043400000|2021-04-10 08:30:00|233.08|231.58|232.91|231.41|233.18|231.68|232.71|231.21|226
1618043700000|2021-04-10 08:35:00|232.92|231.42|232.51|231.01|232.95|231.45|232.41|230.91|241
1618044000000|2021-04-10 08:40:00|232.52|231.02|232.66|231.16|232.67|231.17|232.11|230.61|340
1618044300000|2021-04-10 08:45:00|232.65|231.15|232.08|230.58|232.7|231.2|232.05|230.55|330
1618044600000|2021-04-10 08:50:00|232.07|230.57|231.92|230.42|232.83|231.33|231.87|230.37|363
1618044900000|2021-04-10 08:55:00|231.91|230.41|231.81|230.31|232.14|230.64|231.64|230.14|417
1618045200000|2021-04-10 09:00:00|231.82|230.32|232.02|230.52|232.39|230.89|231.78|230.28|411
1618045500000|2021-04-10 09:05:00|232.03|230.53|232.02|230.52|232.18|230.68|231.67|230.17|402
1618045800000|2021-04-10 09:10:00|232.01|230.51|232.37|230.87|232.47|230.97|232.01|230.51|385
1618046100000|2021-04-10 09:15:00|232.3|230.8|232.64|231.14|232.77|231.27|232.3|230.8|368
1618046400000|2021-04-10 09:20:00|232.63|231.13|232.75|231.25|232.76|231.26|232.42|230.92|308
1618046700000|2021-04-10 09:25:00|232.74|231.24|231.98|230.48|232.75|231.25|231.9|230.4|389
1618047000000|2021-04-10 09:30:00|232.03|230.53|232.31|230.81|232.33|230.83|231.92|230.42|424
1618047300000|2021-04-10 09:35:00|232.32|230.82|232.4|230.9|232.46|230.96|232.17|230.67|297
1618047600000|2021-04-10 09:40:00|232.41|230.91|232.56|231.06|232.8|231.3|232.39|230.89|435
1618047900000|2021-04-10 09:45:00|232.57|231.07|232.89|231.39|232.94|231.44|232.39|230.89|342
1618048200000|2021-04-10 09:50:00|232.9|231.4|233.44|231.94|233.53|232.03|232.89|231.39|442
1618048500000|2021-04-10 09:55:00|233.43|231.93|233.26|231.76|233.47|231.97|233.1|231.6|332
1618048800000|2021-04-10 10:00:00|233.25|231.75|232.9|231.4|233.3|231.8|232.9|231.4|242
1618049100000|2021-04-10 10:05:00|232.89|231.39|232.85|231.35|233.04|231.54|232.84|231.34|235
1618049400000|2021-04-10 10:10:00|232.86|231.36|233.09|231.59|233.27|231.77|232.63|231.13|297
1618049700000|2021-04-10 10:15:00|233.1|231.6|233.57|232.07|233.59|232.09|232.83|231.33|364
1618050000000|2021-04-10 10:20:00|233.56|232.06|235.24|233.74|236.02|234.52|233.56|232.06|651
1618050300000|2021-04-10 10:25:00|235.17|233.67|235.55|234.05|236.08|234.58|235.12|233.62|563
1618050600000|2021-04-10 10:30:00|235.57|234.07|234.44|232.94|235.63|234.13|234.29|232.79|535
1618050900000|2021-04-10 10:35:00|234.45|232.95|233.97|232.47|234.6|233.1|233.86|232.36|418
1618051200000|2021-04-10 10:40:00|233.99|232.49|233.42|231.92|234.41|232.91|232.66|231.16|524
1618051500000|2021-04-10 10:45:00|233.41|231.91|231.7|230.2|233.41|231.91|231.7|230.2|628
1618051800000|2021-04-10 10:50:00|231.69|230.19|232.3|230.8|232.69|231.19|231.69|230.19|544
1618052100000|2021-04-10 10:55:00|232.32|230.82|232.37|230.87|232.75|231.25|231.75|230.25|393
1618052400000|2021-04-10 11:00:00|232.36|230.86|232.48|230.98|232.59|231.09|232.31|230.81|307
1618052700000|2021-04-10 11:05:00|232.47|230.97|231.89|230.39|232.63|231.13|231.86|230.36|300
1618053000000|2021-04-10 11:10:00|231.88|230.38|231.35|229.85|231.88|230.38|230.8|229.3|610
1618053300000|2021-04-10 11:15:00|231.37|229.87|232.31|230.81|232.32|230.82|231.37|229.87|413
1618053600000|2021-04-10 11:20:00|232.32|230.82|232.57|231.07|232.58|231.08|232.13|230.63|319
1618053900000|2021-04-10 11:25:00|232.56|231.06|233.07|231.57|233.3|231.8|232.44|230.94|348
1618054200000|2021-04-10 11:30:00|233.06|231.56|234.06|232.56|234.52|233.02|232.96|231.46|524
1618054500000|2021-04-10 11:35:00|234.05|232.55|233.83|232.33|234.21|232.71|233.83|232.33|371
1618054800000|2021-04-10 11:40:00|233.82|232.32|233.27|231.77|234.01|232.51|233.17|231.67|355
1618055100000|2021-04-10 11:45:00|233.28|231.78|232.92|231.42|233.71|232.21|232.74|231.24|477
1618055400000|2021-04-10 11:50:00|232.94|231.44|233.14|231.64|233.84|232.34|232.9|231.4|350
1618055700000|2021-04-10 11:55:00|233.15|231.65|233.17|231.67|233.48|231.98|232.92|231.42|440
1618056000000|2021-04-10 12:00:00|233.16|231.66|232.98|231.48|234.04|232.54|232.75|231.25|553
1618056300000|2021-04-10 12:05:00|232.97|231.47|232.64|231.14|232.98|231.48|231.99|230.49|557
1618056600000|2021-04-10 12:10:00|232.65|231.15|232.26|230.76|232.68|231.18|232.21|230.71|464
1618056900000|2021-04-10 12:15:00|232.25|230.75|232.01|230.51|232.47|230.97|231.98|230.48|453
1618057200000|2021-04-10 12:20:00|232.02|230.52|232.15|230.65|232.36|230.86|231.76|230.26|408
1618057500000|2021-04-10 12:25:00|232.16|230.66|232.01|230.51|232.23|230.73|231.94|230.44|303
1618057800000|2021-04-10 12:30:00|232|230.5|230.84|229.34|232.03|230.53|230.66|229.16|521
1618058100000|2021-04-10 12:35:00|230.86|229.36|230.66|229.16|230.9|229.4|229.89|228.39|725
1618058400000|2021-04-10 12:40:00|230.67|229.17|230.19|228.69|231.08|229.58|230.09|228.59|534
1618058700000|2021-04-10 12:45:00|230.2|228.7|230.17|228.67|230.95|229.45|229.75|228.25|659
1618059000000|2021-04-10 12:50:00|230.16|228.66|229.26|227.76|230.51|229.01|229.19|227.69|557
1618059300000|2021-04-10 12:55:00|229.27|227.77|229.97|228.47|230.19|228.69|228.62|227.12|695
1618059600000|2021-04-10 13:00:00|230.01|228.51|230.16|228.66|231|229.5|229.92|228.42|556
1618059900000|2021-04-10 13:05:00|230.15|228.65|229.1|227.6|230.18|228.68|228.88|227.38|558
1618060200000|2021-04-10 13:10:00|229.11|227.61|229.58|228.08|229.81|228.31|229.11|227.61|432
1618060500000|2021-04-10 13:15:00|229.57|228.07|230.06|228.56|230.37|228.87|229.06|227.56|517
1618060800000|2021-04-10 13:20:00|230.07|228.57|230.44|228.94|230.46|228.96|230.04|228.54|442
1618061100000|2021-04-10 13:25:00|230.45|228.95|229.6|228.1|230.48|228.98|229.43|227.93|486
1618061400000|2021-04-10 13:30:00|229.59|228.09|230.78|229.28|230.82|229.32|229.55|228.05|433
1618061700000|2021-04-10 13:35:00|230.77|229.27|230.82|229.32|230.97|229.47|230.23|228.73|443
1618062000000|2021-04-10 13:40:00|230.81|229.31|230.82|229.32|231.17|229.67|230.65|229.15|407
1618062300000|2021-04-10 13:45:00|230.81|229.31|231.52|230.02|231.52|230.02|230.56|229.06|389
1618062600000|2021-04-10 13:50:00|231.51|230.01|232.07|230.57|232.57|231.07|231.38|229.88|470
1618062900000|2021-04-10 13:55:00|232.05|230.55|232.08|230.58|232.18|230.68|231.72|230.22|440
1618063200000|2021-04-10 14:00:00|232.09|230.59|231.84|230.34|232.12|230.62|231.83|230.33|363
1618063500000|2021-04-10 14:05:00|231.85|230.35|232.54|231.04|232.54|231.04|231.29|229.79|409
1618063800000|2021-04-10 14:10:00|232.53|231.03|232.82|231.32|233.03|231.53|232.51|231.01|293
1618064100000|2021-04-10 14:15:00|232.83|231.33|233|231.5|233|231.5|232.25|230.75|328
1618064400000|2021-04-10 14:20:00|232.99|231.49|232.35|230.85|233.04|231.54|232.14|230.64|378
1618064700000|2021-04-10 14:25:00|232.36|230.86|232.5|231|232.69|231.19|232.07|230.57|459
1618065000000|2021-04-10 14:30:00|232.49|230.99|232.38|230.88|232.57|231.07|232|230.5|281
1618065300000|2021-04-10 14:35:00|232.37|230.87|232.18|230.68|232.38|230.88|232.12|230.62|228
1618065600000|2021-04-10 14:40:00|232.17|230.67|231.8|230.3|232.18|230.68|231.31|229.81|363
1618065900000|2021-04-10 14:45:00|231.79|230.29|232.18|230.68|232.18|230.68|231.79|230.29|194
1618066200000|2021-04-10 14:50:00|232.17|230.67|233.11|231.61|233.12|231.62|232|230.5|287
1618066500000|2021-04-10 14:55:00|233.12|231.62|234.5|233|235.16|233.66|233.12|231.62|467
1618066800000|2021-04-10 15:00:00|234.51|233.01|235.06|233.56|235.28|233.78|234.5|233|350
1618067100000|2021-04-10 15:05:00|235.07|233.57|235.38|233.88|236.45|234.95|235.06|233.56|496
1618067400000|2021-04-10 15:10:00|235.37|233.87|234.75|233.25|235.53|234.03|234.75|233.25|491
1618067700000|2021-04-10 15:15:00|234.72|233.22|233.33|231.83|234.88|233.38|233.33|231.83|507
1618068000000|2021-04-10 15:20:00|233.34|231.84|233.63|232.13|233.71|232.21|233.02|231.52|520
1618068300000|2021-04-10 15:25:00|233.64|232.14|234.64|233.14|234.77|233.27|233.64|232.14|521
1618068600000|2021-04-10 15:30:00|234.63|233.13|234.67|233.17|235.06|233.56|234.47|232.97|393
1618068900000|2021-04-10 15:35:00|234.68|233.18|235|233.5|235.13|233.63|234.48|232.98|414
1618069200000|2021-04-10 15:40:00|234.98|233.48|236.26|234.76|236.26|234.76|234.88|233.38|467
1618069500000|2021-04-10 15:45:00|236.25|234.75|236.14|234.64|236.77|235.27|235.93|234.43|436
1618069800000|2021-04-10 15:50:00|236.15|234.65|235.2|233.7|236.23|234.73|234.92|233.42|490
1618070100000|2021-04-10 15:55:00|235.19|233.69|235.24|233.74|235.8|234.3|235.07|233.57|512
1618070400000|2021-04-10 16:00:00|235.25|233.75|236.64|235.14|236.81|235.31|235.21|233.71|770
1618070700000|2021-04-10 16:05:00|236.66|235.16|237.23|235.73|237.23|235.73|236.11|234.61|629
1618071000000|2021-04-10 16:10:00|237.24|235.74|235.96|234.46|238.15|236.65|235.9|234.4|725
1618071300000|2021-04-10 16:15:00|235.91|234.41|236.74|235.24|236.88|235.38|235.75|234.25|587
1618071600000|2021-04-10 16:20:00|236.72|235.22|235.58|234.08|236.72|235.22|235.53|234.03|568
1618071900000|2021-04-10 16:25:00|235.57|234.07|234.48|232.98|235.59|234.09|233.67|232.17|653
1618072200000|2021-04-10 16:30:00|234.45|232.95|235.28|233.78|235.36|233.86|234.42|232.92|440
1618072500000|2021-04-10 16:35:00|235.27|233.77|235.89|234.39|236.07|234.57|235.22|233.72|528
1618072800000|2021-04-10 16:40:00|235.88|234.38|237.52|236.02|237.65|236.15|235.81|234.31|551
1618073100000|2021-04-10 16:45:00|237.53|236.03|236.29|234.79|237.87|236.37|236.29|234.79|608
1618073400000|2021-04-10 16:50:00|236.3|234.8|236.68|235.18|237.24|235.74|235.83|234.33|546
1618073700000|2021-04-10 16:55:00|236.67|235.17|236.86|235.36|236.87|235.37|235.91|234.41|526
1618074000000|2021-04-10 17:00:00|236.85|235.35|236.28|234.78|236.86|235.36|235.6|234.1|554
1618074300000|2021-04-10 17:05:00|236.29|234.79|237.92|236.42|238.11|236.61|236.13|234.63|585
1618074600000|2021-04-10 17:10:00|237.9|236.4|238.56|237.06|239.45|237.95|237.31|235.81|638
1618074900000|2021-04-10 17:15:00|238.55|237.05|237.64|236.14|238.75|237.25|237.08|235.58|637
1618075200000|2021-04-10 17:20:00|237.66|236.16|239.21|237.71|239.78|238.28|237.55|236.05|688
1618075500000|2021-04-10 17:25:00|239.16|237.66|241.59|240.09|241.63|240.13|239.15|237.65|659
1618075800000|2021-04-10 17:30:00|241.6|240.1|241.46|239.96|242.36|240.86|241.03|239.53|745
1618076100000|2021-04-10 17:35:00|241.47|239.97|241.84|240.34|241.88|240.38|239.59|238.09|797
1618076400000|2021-04-10 17:40:00|241.86|240.36|243.29|241.79|243.67|242.17|241.84|240.34|708
1618076700000|2021-04-10 17:45:00|243.28|241.78|242.62|241.12|243.64|242.14|242.06|240.56|774
1618077000000|2021-04-10 17:50:00|242.61|241.11|241.88|240.38|242.83|241.33|241.02|239.52|734
1618077300000|2021-04-10 17:55:00|241.87|240.37|241.8|240.3|241.97|240.47|241.29|239.79|564
1618077600000|2021-04-10 18:00:00|241.76|240.26|240.29|238.79|241.76|240.26|239.7|238.2|676
1618077900000|2021-04-10 18:05:00|240.28|238.78|238.44|236.94|240.37|238.87|237.27|235.77|840
1618078200000|2021-04-10 18:10:00|238.45|236.95|239.15|237.65|239.15|237.65|237.46|235.96|735
1618078500000|2021-04-10 18:15:00|239.16|237.66|242.91|241.41|242.94|241.44|239.16|237.66|715
1618078800000|2021-04-10 18:20:00|242.9|241.4|246.78|245.28|246.81|245.31|242.8|241.3|674
1618079100000|2021-04-10 18:25:00|246.77|245.27|249.11|247.61|249.24|247.74|245.54|244.04|821
1618079400000|2021-04-10 18:30:00|249.1|247.6|247.78|246.28|249.2|247.7|246.9|245.4|824
1618079700000|2021-04-10 18:35:00|247.77|246.27|250.14|248.64|250.5|249|247.47|245.97|862
1618080000000|2021-04-10 18:40:00|250.13|248.63|247.97|246.47|250.21|248.71|247.72|246.22|867
1618080300000|2021-04-10 18:45:00|247.98|246.48|247.65|246.15|248.01|246.51|245.6|244.1|769
1618080600000|2021-04-10 18:50:00|247.67|246.17|246.81|245.31|247.87|246.37|246.59|245.09|750
1618080900000|2021-04-10 18:55:00|246.8|245.3|248.09|246.59|248.1|246.6|246.66|245.16|637
1618081200000|2021-04-10 19:00:00|248.11|246.61|246.04|244.54|248.12|246.62|245.36|243.86|744
1618081500000|2021-04-10 19:05:00|245.97|244.47|246.12|244.62|247.05|245.55|245.64|244.14|739
1618081800000|2021-04-10 19:10:00|246.11|244.61|245.9|244.4|246.32|244.82|244.91|243.41|704
1618082100000|2021-04-10 19:15:00|245.89|244.39|245.08|243.58|245.9|244.4|244.88|243.38|603
1618082400000|2021-04-10 19:20:00|245.09|243.59|244.95|243.45|245.54|244.04|244.3|242.8|549
1618082700000|2021-04-10 19:25:00|244.96|243.46|245.89|244.39|245.93|244.43|244.8|243.3|500
1618083000000|2021-04-10 19:30:00|245.88|244.38|245.54|244.04|245.88|244.38|245.03|243.53|577
1618083300000|2021-04-10 19:35:00|245.55|244.05|244.94|243.44|246.06|244.56|244.94|243.44|501
1618083600000|2021-04-10 19:40:00|244.91|243.41|244.88|243.38|244.99|243.49|244.4|242.9|533
1618083900000|2021-04-10 19:45:00|244.87|243.37|245.1|243.6|245.44|243.94|244.57|243.07|380
1618084200000|2021-04-10 19:50:00|245.11|243.61|245.29|243.79|245.38|243.88|245.01|243.51|379
1618084500000|2021-04-10 19:55:00|245.3|243.8|243.78|242.28|245.41|243.91|243.6|242.1|654
1618084800000|2021-04-10 20:00:00|243.76|242.26|244.78|243.28|244.86|243.36|243.75|242.25|613
1618085100000|2021-04-10 20:05:00|244.76|243.26|244.87|243.37|245.08|243.58|244.55|243.05|490
1618085400000|2021-04-10 20:10:00|244.88|243.38|244.55|243.05|244.97|243.47|244.41|242.91|461
1618085700000|2021-04-10 20:15:00|244.56|243.06|242.82|241.32|244.69|243.19|242.81|241.31|595
1618086000000|2021-04-10 20:20:00|242.81|241.31|242.62|241.12|243.02|241.52|241.9|240.4|723
1618086300000|2021-04-10 20:25:00|242.61|241.11|242.92|241.42|243.14|241.64|242.33|240.83|648
1618086600000|2021-04-10 20:30:00|242.91|241.41|241.52|240.02|242.96|241.46|241.52|240.02|687
1618086900000|2021-04-10 20:35:00|241.51|240.01|241.94|240.44|242.39|240.89|240.61|239.11|746
1618087200000|2021-04-10 20:40:00|241.93|240.43|241.05|239.55|242.11|240.61|240.94|239.44|528
1618087500000|2021-04-10 20:45:00|241.04|239.54|239.32|237.82|241.15|239.65|238.88|237.38|738
1618087800000|2021-04-10 20:50:00|239.3|237.8|239.27|237.77|239.54|238.04|237.09|235.59|856
1618088100000|2021-04-10 20:55:00|239.26|237.76|239|237.5|239.34|237.84|237.21|235.71|792
1618088400000|2021-04-10 21:00:00|239.01|237.51|240.54|239.04|240.65|239.15|238.42|236.92|672
1618088700000|2021-04-10 21:05:00|240.55|239.05|243.06|241.56|243.18|241.68|240.55|239.05|685
1618089000000|2021-04-10 21:10:00|243.03|241.53|241.9|240.4|243.14|241.64|241.71|240.21|737
1618089300000|2021-04-10 21:15:00|241.91|240.41|242.06|240.56|242.22|240.72|240.49|238.99|465
1618089600000|2021-04-10 21:20:00|242.07|240.57|242.55|241.05|243.67|242.17|242.06|240.56|428
1618089900000|2021-04-10 21:25:00|242.56|241.06|244.46|242.96|244.98|243.48|242.55|241.05|540
1618090200000|2021-04-10 21:30:00|244.45|242.95|245.5|244|246.39|244.89|243.99|242.49|584
1618090500000|2021-04-10 21:35:00|245.49|243.99|245.93|244.43|246.13|244.63|244.83|243.33|648
1618090800000|2021-04-10 21:40:00|245.94|244.44|247.13|245.63|247.15|245.65|245.51|244.01|600
1618091100000|2021-04-10 21:45:00|247.18|245.68|246.84|245.34|247.32|245.82|246.39|244.89|679
1618091400000|2021-04-10 21:50:00|246.81|245.31|247.27|245.77|247.35|245.85|245.88|244.38|720
1618091700000|2021-04-10 21:55:00|247.26|245.76|247.6|246.1|247.61|246.11|246.77|245.27|550
1618092000000|2021-04-10 22:00:00|247.61|246.11|248.07|246.57|248.12|246.62|246.74|245.24|697
1618092300000|2021-04-10 22:05:00|248.01|246.51|249.5|248|249.86|248.36|247.73|246.23|748
1618092600000|2021-04-10 22:10:00|249.51|248.01|249.49|247.99|249.79|248.29|249.06|247.56|575
1618092900000|2021-04-10 22:15:00|249.48|247.98|248.31|246.81|249.48|247.98|248.26|246.76|631
1618093200000|2021-04-10 22:20:00|248.29|246.79|247.27|245.77|248.31|246.81|245.93|244.43|844
1618093500000|2021-04-10 22:25:00|247.26|245.76|246.36|244.86|247.41|245.91|245.82|244.32|699
1618093800000|2021-04-10 22:30:00|246.38|244.88|246.76|245.26|247.39|245.89|246.36|244.86|517
1618094100000|2021-04-10 22:35:00|246.77|245.27|245.57|244.07|246.78|245.28|245.54|244.04|627
1618094400000|2021-04-10 22:40:00|245.56|244.06|245.73|244.23|246.51|245.01|245.06|243.56|699
1618094700000|2021-04-10 22:45:00|245.74|244.24|246.05|244.55|246.08|244.58|245.25|243.75|527
1618095000000|2021-04-10 22:50:00|246.07|244.57|245.64|244.14|246.14|244.64|245.37|243.87|575
1618095300000|2021-04-10 22:55:00|245.63|244.13|243.13|241.63|245.64|244.14|242.88|241.38|689
1618095600000|2021-04-10 23:00:00|243.14|241.64|245.67|244.17|245.75|244.25|243.11|241.61|729
1618095900000|2021-04-10 23:05:00|245.66|244.16|245.99|244.49|246.49|244.99|245.2|243.7|569
1618096200000|2021-04-10 23:10:00|246.01|244.51|245.84|244.34|246.62|245.12|245.48|243.98|600
1618096500000|2021-04-10 23:15:00|245.83|244.33|247.8|246.3|248.11|246.61|245.83|244.33|620
1618096800000|2021-04-10 23:20:00|247.78|246.28|246.09|244.59|248.02|246.52|246.09|244.59|731
1618097100000|2021-04-10 23:25:00|246.08|244.58|248.27|246.77|248.43|246.93|246.08|244.58|737
1618097400000|2021-04-10 23:30:00|248.28|246.78|250.64|249.14|250.64|249.14|248.04|246.54|744
1618097700000|2021-04-10 23:35:00|250.62|249.12|251.5|250|251.8|250.3|249.81|248.31|805
1618098000000|2021-04-10 23:40:00|251.42|249.92|251.13|249.63|252.71|251.21|250.94|249.44|802
1618098300000|2021-04-10 23:45:00|251.17|249.67|251.82|250.32|252.25|250.75|249.5|248|821
1618098600000|2021-04-10 23:50:00|251.81|250.31|253.34|251.84|254.48|252.98|251.09|249.59|778
1618098900000|2021-04-10 23:55:00|253.33|251.83|256.82|255.32|257.01|255.51|253.3|251.8|933
1618099200000|2021-04-11 00:00:00|256.84|255.34|254.78|253.28|258.11|256.61|254.77|253.27|862
1618099500000|2021-04-11 00:05:00|254.82|253.32|258.04|256.54|258.13|256.63|254.08|252.58|793
1618099800000|2021-04-11 00:10:00|258.02|256.52|258.81|257.31|258.9|257.4|257.22|255.72|647
1618100100000|2021-04-11 00:15:00|258.8|257.3|257|255.5|258.8|257.3|256.1|254.6|808
1618100400000|2021-04-11 00:20:00|257.01|255.51|255.75|254.25|257.41|255.91|254.83|253.33|878
1618100700000|2021-04-11 00:25:00|255.76|254.26|254.85|253.35|256.37|254.87|254.85|253.35|731
1618101000000|2021-04-11 00:30:00|254.86|253.36|254.73|253.23|255.08|253.58|253.94|252.44|746
1618101300000|2021-04-11 00:35:00|254.72|253.22|253.52|252.02|255.06|253.56|253.17|251.67|701
1618101600000|2021-04-11 00:40:00|253.53|252.03|254.54|253.04|254.68|253.18|253.53|252.03|678
1618101900000|2021-04-11 00:45:00|254.57|253.07|253.31|251.81|254.81|253.31|253.31|251.81|641
1618102200000|2021-04-11 00:50:00|253.29|251.79|252.82|251.32|253.29|251.79|252.25|250.75|713
1618102500000|2021-04-11 00:55:00|252.83|251.33|254.47|252.97|254.47|252.97|252.83|251.33|663
1618102800000|2021-04-11 01:00:00|254.46|252.96|254.73|253.23|255.43|253.93|253.27|251.77|722
1618103100000|2021-04-11 01:05:00|254.74|253.24|253.15|251.65|254.81|253.31|253.15|251.65|536
1618103400000|2021-04-11 01:10:00|253.14|251.64|253.24|251.74|253.92|252.42|252.98|251.48|476
1618103700000|2021-04-11 01:15:00|253.23|251.73|254.43|252.93|254.43|252.93|253.11|251.61|546
1618104000000|2021-04-11 01:20:00|254.42|252.92|254.24|252.74|254.96|253.46|254.02|252.52|585
1618104300000|2021-04-11 01:25:00|254.26|252.76|252.32|250.82|254.26|252.76|250.73|249.23|735
1618104600000|2021-04-11 01:30:00|252.34|250.84|254.36|252.86|254.41|252.91|251.73|250.23|685
1618104900000|2021-04-11 01:35:00|254.23|252.73|253.15|251.65|254.28|252.78|252.82|251.32|638
1618105200000|2021-04-11 01:40:00|253.14|251.64|253.62|252.12|253.82|252.32|252.76|251.26|534
1618105500000|2021-04-11 01:45:00|253.63|252.13|252.84|251.34|253.69|252.19|252.83|251.33|505
1618105800000|2021-04-11 01:50:00|252.86|251.36|253.41|251.91|253.45|251.95|252.64|251.14|507
1618106100000|2021-04-11 01:55:00|253.39|251.89|252.24|250.74|253.39|251.89|252.08|250.58|548
1618106400000|2021-04-11 02:00:00|252.25|250.75|252.69|251.19|253.47|251.97|251.32|249.82|649
1618106700000|2021-04-11 02:05:00|252.67|251.17|253|251.5|253.58|252.08|252.36|250.86|595
1618107000000|2021-04-11 02:10:00|252.99|251.49|254.55|253.05|254.67|253.17|252.87|251.37|585
1618107300000|2021-04-11 02:15:00|254.57|253.07|253.86|252.36|254.64|253.14|253.47|251.97|583
1618107600000|2021-04-11 02:20:00|253.87|252.37|255.19|253.69|255.47|253.97|253.6|252.1|634
1618107900000|2021-04-11 02:25:00|255.2|253.7|256.11|254.61|256.11|254.61|254.78|253.28|629
1618108200000|2021-04-11 02:30:00|256.1|254.6|257.09|255.59|257.82|256.32|256.09|254.59|652
1618108500000|2021-04-11 02:35:00|257.07|255.57|256.18|254.68|257.16|255.66|255.7|254.2|614
1618108800000|2021-04-11 02:40:00|256.17|254.67|255.36|253.86|256.18|254.68|255.28|253.78|573
1618109100000|2021-04-11 02:45:00|255.35|253.85|254.8|253.3|255.51|254.01|254.71|253.21|591
1618109400000|2021-04-11 02:50:00|254.81|253.31|255.33|253.83|255.47|253.97|254.41|252.91|522
1618109700000|2021-04-11 02:55:00|255.32|253.82|254.61|253.11|255.33|253.83|254.48|252.98|466
1618110000000|2021-04-11 03:00:00|254.62|253.12|254.81|253.31|255.11|253.61|254.39|252.89|440
1618110300000|2021-04-11 03:05:00|254.82|253.32|255.18|253.68|255.71|254.21|254.14|252.64|560
1618110600000|2021-04-11 03:10:00|255.17|253.67|254.33|252.83|255.19|253.69|254.31|252.81|557
1618110900000|2021-04-11 03:15:00|254.32|252.82|253.59|252.09|254.92|253.42|253.38|251.88|567
1618111200000|2021-04-11 03:20:00|253.55|252.05|253.42|251.92|253.65|252.15|252.71|251.21|526
1618111500000|2021-04-11 03:25:00|253.41|251.91|252.34|250.84|253.42|251.92|252.22|250.72|549
1618111800000|2021-04-11 03:30:00|252.36|250.86|252.66|251.16|252.88|251.38|251.96|250.46|481
1618112100000|2021-04-11 03:35:00|252.65|251.15|252.95|251.45|253.01|251.51|252.5|251|354
1618112400000|2021-04-11 03:40:00|252.96|251.46|253.3|251.8|253.58|252.08|252.9|251.4|333
1618112700000|2021-04-11 03:45:00|253.29|251.79|252.42|250.92|253.57|252.07|252.4|250.9|345
1618113000000|2021-04-11 03:50:00|252.43|250.93|251.3|249.8|252.49|250.99|251.3|249.8|344
1618113300000|2021-04-11 03:55:00|251.31|249.81|251.06|249.56|251.69|250.19|250.75|249.25|541
1618113600000|2021-04-11 04:00:00|251.07|249.57|251.45|249.95|252.11|250.61|250.77|249.27|535
1618113900000|2021-04-11 04:05:00|251.44|249.94|250.75|249.25|251.55|250.05|250.74|249.24|448
1618114200000|2021-04-11 04:10:00|250.72|249.22|250|248.5|250.99|249.49|249.99|248.49|618
1618114500000|2021-04-11 04:15:00|249.99|248.49|250.79|249.29|250.81|249.31|249.98|248.48|439
1618114800000|2021-04-11 04:20:00|250.76|249.26|249.49|247.99|250.91|249.41|249.49|247.99|412
1618115100000|2021-04-11 04:25:00|249.48|247.98|250.49|248.99|250.63|249.13|249.29|247.79|557
1618115400000|2021-04-11 04:30:00|250.59|249.09|251.85|250.35|251.98|250.48|250.49|248.99|454
1618115700000|2021-04-11 04:35:00|251.81|250.31|252.28|250.78|252.81|251.31|251.27|249.77|549
1618116000000|2021-04-11 04:40:00|252.26|250.76|251.02|249.52|252.37|250.87|251.02|249.52|517
1618116300000|2021-04-11 04:45:00|251.03|249.53|250.55|249.05|251.25|249.75|250.14|248.64|634
1618116600000|2021-04-11 04:50:00|250.57|249.07|252.96|251.46|253.22|251.72|250.57|249.07|592
1618116900000|2021-04-11 04:55:00|252.95|251.45|252.68|251.18|253.16|251.66|252.5|251|458
1618117200000|2021-04-11 05:00:00|252.67|251.17|252.98|251.48|253.38|251.88|252.46|250.96|408
1618117500000|2021-04-11 05:05:00|252.95|251.45|253.17|251.67|253.29|251.79|252.7|251.2|326
1618117800000|2021-04-11 05:10:00|253.18|251.68|252.29|250.79|253.24|251.74|252.24|250.74|449
1618118100000|2021-04-11 05:15:00|252.3|250.8|255.89|254.39|256.01|254.51|252.28|250.78|658
1618118400000|2021-04-11 05:20:00|255.87|254.37|256.51|255.01|257.71|256.21|255.87|254.37|695
1618118700000|2021-04-11 05:25:00|256.52|255.02|259.72|258.22|259.74|258.24|256.52|255.02|745
1618119000000|2021-04-11 05:30:00|259.74|258.24|259.04|257.54|260.5|259|258.64|257.14|717
1618119300000|2021-04-11 05:35:00|259.02|257.52|260.62|259.12|260.68|259.18|257.73|256.23|686
1618119600000|2021-04-11 05:40:00|260.63|259.13|262.75|261.25|263.42|261.92|260.42|258.92|770
1618119900000|2021-04-11 05:45:00|262.76|261.26|261.94|260.44|263.89|262.39|261.63|260.13|719
1618120200000|2021-04-11 05:50:00|261.92|260.42|261.9|260.4|262.33|260.83|261.13|259.63|692
1618120500000|2021-04-11 05:55:00|261.89|260.39|260.2|258.7|262.82|261.32|260.08|258.58|708
1618120800000|2021-04-11 06:00:00|260.21|258.71|258.51|257.01|261.25|259.75|258.36|256.86|724
1618121100000|2021-04-11 06:05:00|258.5|257|257.78|256.28|259.03|257.53|257.14|255.64|688
1618121400000|2021-04-11 06:10:00|257.76|256.26|257.44|255.94|258.67|257.17|256.89|255.39|667
1618121700000|2021-04-11 06:15:00|257.31|255.81|258.68|257.18|259.38|257.88|257.27|255.77|706
1618122000000|2021-04-11 06:20:00|258.69|257.19|258.82|257.32|259.11|257.61|258.23|256.73|607
1618122300000|2021-04-11 06:25:00|258.81|257.31|256.51|255.01|258.82|257.32|255.77|254.27|579
1618122600000|2021-04-11 06:30:00|256.52|255.02|255.86|254.36|257.15|255.65|255.5|254|669
1618122900000|2021-04-11 06:35:00|255.85|254.35|256.18|254.68|256.24|254.74|254.53|253.03|725
1618123200000|2021-04-11 06:40:00|256.19|254.69|256.32|254.82|256.59|255.09|254.87|253.37|678
1618123500000|2021-04-11 06:45:00|256.34|254.84|257.94|256.44|257.94|256.44|256.29|254.79|654
1618123800000|2021-04-11 06:50:00|257.93|256.43|256.86|255.36|257.94|256.44|256.79|255.29|454
1618124100000|2021-04-11 06:55:00|256.87|255.37|256.71|255.21|257.24|255.74|256.5|255|414
1618124400000|2021-04-11 07:00:00|256.7|255.2|256.24|254.74|257.16|255.66|255.63|254.13|551
1618124700000|2021-04-11 07:05:00|256.25|254.75|256.3|254.8|257.02|255.52|255.9|254.4|573
1618125000000|2021-04-11 07:10:00|256.29|254.79|255.25|253.75|256.35|254.85|254.19|252.69|711
1618125300000|2021-04-11 07:15:00|255.26|253.76|257.86|256.36|258.02|256.52|255.19|253.69|604
1618125600000|2021-04-11 07:20:00|257.87|256.37|257.49|255.99|257.95|256.45|256.65|255.15|519
1618125900000|2021-04-11 07:25:00|257.48|255.98|258.26|256.76|258.35|256.85|257.26|255.76|468
1618126200000|2021-04-11 07:30:00|258.27|256.77|256.75|255.25|258.4|256.9|256.69|255.19|518
1618126500000|2021-04-11 07:35:00|256.76|255.26|256.14|254.64|257.08|255.58|255.96|254.46|529
1618126800000|2021-04-11 07:40:00|256.13|254.63|257.04|255.54|257.42|255.92|256.11|254.61|475
1618127100000|2021-04-11 07:45:00|257.06|255.56|258.37|256.87|258.39|256.89|257.06|255.56|485
1618127400000|2021-04-11 07:50:00|258.36|256.86|258.83|257.33|260.67|259.17|258.08|256.58|643
1618127700000|2021-04-11 07:55:00|258.82|257.32|258.26|256.76|259.22|257.72|258.16|256.66|563
1618128000000|2021-04-11 08:00:00|258.29|256.79|259.24|257.74|259.91|258.41|258.26|256.76|732
1618128300000|2021-04-11 08:05:00|259.25|257.75|262.18|260.68|262.19|260.69|259.25|257.75|679
1618128600000|2021-04-11 08:10:00|262.19|260.69|262.42|260.92|262.42|260.92|261.27|259.77|620
1618128900000|2021-04-11 08:15:00|262.41|260.91|261.54|260.04|263.19|261.69|261.23|259.73|609
1618129200000|2021-04-11 08:20:00|261.53|260.03|261.98|260.48|262.58|261.08|260.96|259.46|707
1618129500000|2021-04-11 08:25:00|262|260.5|260.83|259.33|262.01|260.51|260.46|258.96|571
1618129800000|2021-04-11 08:30:00|260.84|259.34|259.74|258.24|260.84|259.34|259.47|257.97|649
1618130100000|2021-04-11 08:35:00|259.75|258.25|259.27|257.77|259.88|258.38|259.13|257.63|479
1618130400000|2021-04-11 08:40:00|259.26|257.76|260.15|258.65|260.23|258.73|258.87|257.37|564
1618130700000|2021-04-11 08:45:00|260.17|258.67|259.74|258.24|260.7|259.2|259.74|258.24|462
1618131000000|2021-04-11 08:50:00|259.76|258.26|260.72|259.22|260.73|259.23|258.73|257.23|587
1618131300000|2021-04-11 08:55:00|260.73|259.23|259.26|257.76|260.88|259.38|259.03|257.53|565
1618131600000|2021-04-11 09:00:00|259.27|257.77|259.5|258|260.09|258.59|258.89|257.39|542
1618131900000|2021-04-11 09:05:00|259.49|257.99|258.44|256.94|259.96|258.46|258.39|256.89|552
1618132200000|2021-04-11 09:10:00|258.42|256.92|256.94|255.44|258.54|257.04|256.38|254.88|597
1618132500000|2021-04-11 09:15:00|256.93|255.43|256.07|254.57|257.18|255.68|255.8|254.3|689
1618132800000|2021-04-11 09:20:00|256.08|254.58|256.54|255.04|256.8|255.3|255.29|253.79|611
1618133100000|2021-04-11 09:25:00|256.55|255.05|257.54|256.04|258.04|256.54|256.55|255.05|570
1618133400000|2021-04-11 09:30:00|257.53|256.03|254.97|253.47|257.88|256.38|254.86|253.36|632
1618133700000|2021-04-11 09:35:00|254.96|253.46|255.2|253.7|256.16|254.66|253.37|251.87|717
1618134000000|2021-04-11 09:40:00|255.21|253.71|255.53|254.03|256.14|254.64|254.89|253.39|584
1618134300000|2021-04-11 09:45:00|255.51|254.01|256.56|255.06|257.12|255.62|255.35|253.85|534
1618134600000|2021-04-11 09:50:00|256.55|255.05|256.71|255.21|256.87|255.37|256.34|254.84|404
1618134900000|2021-04-11 09:55:00|256.73|255.23|256.66|255.16|257.47|255.97|256|254.5|507
1618135200000|2021-04-11 10:00:00|256.71|255.21|256.86|255.36|257.47|255.97|256.37|254.87|473
1618135500000|2021-04-11 10:05:00|256.85|255.35|257.05|255.55|257.24|255.74|256.31|254.81|495
1618135800000|2021-04-11 10:10:00|257.03|255.53|259.91|258.41|259.96|258.46|256.87|255.37|604
1618136100000|2021-04-11 10:15:00|259.9|258.4|259.7|258.2|260.44|258.94|258.95|257.45|737
1618136400000|2021-04-11 10:20:00|259.69|258.19|257.46|255.96|259.69|258.19|257.45|255.95|621
1618136700000|2021-04-11 10:25:00|257.45|255.95|255.59|254.09|258.39|256.89|255.59|254.09|729
1618137000000|2021-04-11 10:30:00|255.56|254.06|256.11|254.61|256.56|255.06|255.5|254|603
1618137300000|2021-04-11 10:35:00|256.12|254.62|256.79|255.29|256.9|255.4|256.1|254.6|428
1618137600000|2021-04-11 10:40:00|256.8|255.3|255.55|254.05|257.04|255.54|255.45|253.95|458
1618137900000|2021-04-11 10:45:00|255.57|254.07|256.16|254.66|256.56|255.06|254.9|253.4|668
1618138200000|2021-04-11 10:50:00|256.15|254.65|254.9|253.4|256.21|254.71|254.8|253.3|599
1618138500000|2021-04-11 10:55:00|254.91|253.41|255.12|253.62|255.41|253.91|254.44|252.94|567
1618138800000|2021-04-11 11:00:00|255.13|253.63|256.71|255.21|256.71|255.21|255.11|253.61|565
1618139100000|2021-04-11 11:05:00|256.69|255.19|256.63|255.13|257.28|255.78|256.49|254.99|534
1618139400000|2021-04-11 11:10:00|256.65|255.15|255.3|253.8|256.74|255.24|255.15|253.65|601
1618139700000|2021-04-11 11:15:00|255.32|253.82|255.86|254.36|255.87|254.37|253.71|252.21|757
1618140000000|2021-04-11 11:20:00|255.83|254.33|256.21|254.71|257.21|255.71|255.82|254.32|705
1618140300000|2021-04-11 11:25:00|256.2|254.7|256.45|254.95|256.89|255.39|255.71|254.21|648
1618140600000|2021-04-11 11:30:00|256.46|254.96|257.51|256.01|257.64|256.14|256.28|254.78|608
1618140900000|2021-04-11 11:35:00|257.5|256|258.05|256.55|259.29|257.79|257.22|255.72|694
1618141200000|2021-04-11 11:40:00|258.04|256.54|259.22|257.72|259.57|258.07|258.03|256.53|646
1618141500000|2021-04-11 11:45:00|259.25|257.75|259.62|258.12|260.34|258.84|259.18|257.68|665
1618141800000|2021-04-11 11:50:00|259.61|258.11|259.56|258.06|259.92|258.42|258.56|257.06|577
1618142100000|2021-04-11 11:55:00|259.55|258.05|258.44|256.94|260.04|258.54|257.82|256.32|657
1618142400000|2021-04-11 12:00:00|258.42|256.92|257.59|256.09|259.05|257.55|257.4|255.9|718
1618142700000|2021-04-11 12:05:00|257.57|256.07|258|256.5|258.58|257.08|257.57|256.07|599
1618143000000|2021-04-11 12:10:00|257.99|256.49|256.01|254.51|257.99|256.49|255.86|254.36|628
1618143300000|2021-04-11 12:15:00|256|254.5|254.91|253.41|256.2|254.7|254.82|253.32|548
1618143600000|2021-04-11 12:20:00|254.9|253.4|254.39|252.89|255.21|253.71|254.33|252.83|558
1618143900000|2021-04-11 12:25:00|254.4|252.9|254.4|252.9|254.71|253.21|253.23|251.73|616
1618144200000|2021-04-11 12:30:00|254.39|252.89|253.98|252.48|255.01|253.51|253.81|252.31|539
1618144500000|2021-04-11 12:35:00|253.97|252.47|254.1|252.6|254.28|252.78|253.01|251.51|588
1618144800000|2021-04-11 12:40:00|254.09|252.59|253.01|251.51|254.12|252.62|252.88|251.38|516
1618145100000|2021-04-11 12:45:00|253.13|251.63|253.93|252.43|254.2|252.7|252.83|251.33|583
1618145400000|2021-04-11 12:50:00|253.91|252.41|252.11|250.61|253.98|252.48|251.74|250.24|615
1618145700000|2021-04-11 12:55:00|252.12|250.62|253.99|252.49|253.99|252.49|252.1|250.6|591
1618146000000|2021-04-11 13:00:00|253.98|252.48|253.64|252.14|254.18|252.68|253.26|251.76|580
1618146300000|2021-04-11 13:05:00|253.7|252.2|252.81|251.31|254.09|252.59|252.43|250.93|559
1618146600000|2021-04-11 13:10:00|252.79|251.29|253.29|251.79|253.44|251.94|252.22|250.72|630
1618146900000|2021-04-11 13:15:00|253.3|251.8|253.6|252.1|254.17|252.67|253|251.5|629
1618147200000|2021-04-11 13:20:00|253.61|252.11|252.92|251.42|253.71|252.21|252.58|251.08|592
1618147500000|2021-04-11 13:25:00|252.93|251.43|250.84|249.34|253.25|251.75|250.84|249.34|603
1618147800000|2021-04-11 13:30:00|250.82|249.32|249.39|247.89|251.37|249.87|249|247.5|746
1618148100000|2021-04-11 13:35:00|249.38|247.88|251.24|249.74|251.24|249.74|249.38|247.88|765
1618148400000|2021-04-11 13:40:00|251.25|249.75|251.33|249.83|251.88|250.38|251.03|249.53|676
1618148700000|2021-04-11 13:45:00|251.32|249.82|249.97|248.47|251.77|250.27|249.78|248.28|658
1618149000000|2021-04-11 13:50:00|249.95|248.45|250.61|249.11|250.64|249.14|249.76|248.26|673
1618149300000|2021-04-11 13:55:00|250.6|249.1|249.31|247.81|250.8|249.3|249.26|247.76|666
1618149600000|2021-04-11 14:00:00|249.32|247.82|250.42|248.92|250.63|249.13|248.77|247.27|702
1618149900000|2021-04-11 14:05:00|250.41|248.91|252.03|250.53|252.07|250.57|250.41|248.91|620
1618150200000|2021-04-11 14:10:00|252.05|250.55|251.89|250.39|252.54|251.04|251.67|250.17|586
1618150500000|2021-04-11 14:15:00|251.88|250.38|251.51|250.01|251.89|250.39|250.88|249.38|640
1618150800000|2021-04-11 14:20:00|251.49|249.99|252.82|251.32|252.83|251.33|251.49|249.99|443
1618151100000|2021-04-11 14:25:00|252.81|251.31|253.08|251.58|253.08|251.58|252.47|250.97|563
1618151400000|2021-04-11 14:30:00|253.09|251.59|253.74|252.24|253.97|252.47|253.07|251.57|501
1618151700000|2021-04-11 14:35:00|253.71|252.21|253.04|251.54|253.85|252.35|252.68|251.18|583
1618152000000|2021-04-11 14:40:00|253.03|251.53|252.34|250.84|253.04|251.54|252.18|250.68|458
1618152300000|2021-04-11 14:45:00|252.35|250.85|252.23|250.73|252.53|251.03|251.88|250.38|443
1618152600000|2021-04-11 14:50:00|252.24|250.74|252.72|251.22|252.92|251.42|251.99|250.49|436
1618152900000|2021-04-11 14:55:00|252.71|251.21|252.56|251.06|252.83|251.33|252|250.5|394
1618153200000|2021-04-11 15:00:00|252.57|251.07|253.73|252.23|253.8|252.3|252.45|250.95|511
1618153500000|2021-04-11 15:05:00|253.74|252.24|253.51|252.01|253.81|252.31|253.11|251.61|505
1618153800000|2021-04-11 15:10:00|253.5|252|253.99|252.49|254.18|252.68|253.41|251.91|453
1618154100000|2021-04-11 15:15:00|254|252.5|254.45|252.95|254.5|253|253.5|252|520
1618154400000|2021-04-11 15:20:00|254.46|252.96|254.5|253|254.54|253.04|254.2|252.7|415
1618154700000|2021-04-11 15:25:00|254.51|253.01|253.94|252.44|254.55|253.05|253.71|252.21|366
1618155000000|2021-04-11 15:30:00|253.93|252.43|253.95|252.45|254.1|252.6|253.31|251.81|535
1618155300000|2021-04-11 15:35:00|253.94|252.44|253.38|251.88|254.43|252.93|253.37|251.87|489
1618155600000|2021-04-11 15:40:00|253.39|251.89|253.7|252.2|253.71|252.21|252.58|251.08|516
1618155900000|2021-04-11 15:45:00|253.71|252.21|254.1|252.6|254.23|252.73|253.49|251.99|415
1618156200000|2021-04-11 15:50:00|254.09|252.59|253.85|252.35|254.38|252.88|253.74|252.24|444
1618156500000|2021-04-11 15:55:00|253.86|252.36|253.16|251.66|253.86|252.36|253.15|251.65|380
1618156800000|2021-04-11 16:00:00|253.15|251.65|252.81|251.31|253.85|252.35|252.29|250.79|664
1618157100000|2021-04-11 16:05:00|252.8|251.3|253.71|252.21|254.3|252.8|252.41|250.91|645
1618157400000|2021-04-11 16:10:00|253.67|252.17|252.37|250.87|253.85|252.35|252.29|250.79|658
1618157700000|2021-04-11 16:15:00|252.36|250.86|251.81|250.31|252.46|250.96|251.38|249.88|562
1618158000000|2021-04-11 16:20:00|251.84|250.34|250.31|248.81|251.9|250.4|250.12|248.62|600
1618158300000|2021-04-11 16:25:00|250.24|248.74|250.15|248.65|250.46|248.96|249.85|248.35|589
1618158600000|2021-04-11 16:30:00|250.14|248.64|249.74|248.24|250.25|248.75|249.23|247.73|550
1618158900000|2021-04-11 16:35:00|249.73|248.23|249.6|248.1|250.02|248.52|249.46|247.96|355
1618159200000|2021-04-11 16:40:00|249.61|248.11|247.88|246.38|249.65|248.15|247.36|245.86|690
1618159500000|2021-04-11 16:45:00|247.87|246.37|248.42|246.92|248.77|247.27|247.84|246.34|619
1618159800000|2021-04-11 16:50:00|248.43|246.93|246.77|245.27|248.43|246.93|246.58|245.08|544
1618160100000|2021-04-11 16:55:00|246.78|245.28|246.94|245.44|247.17|245.67|246.39|244.89|559
1618160400000|2021-04-11 17:00:00|246.95|245.45|246.65|245.15|247.6|246.1|246.44|244.94|526
1618160700000|2021-04-11 17:05:00|246.61|245.11|246.6|245.1|246.72|245.22|245.41|243.91|625
1618161000000|2021-04-11 17:10:00|246.61|245.11|247.59|246.09|247.72|246.22|246.05|244.55|689
1618161300000|2021-04-11 17:15:00|247.58|246.08|248.01|246.51|248.31|246.81|246.88|245.38|582
1618161600000|2021-04-11 17:20:00|247.96|246.46|248.24|246.74|248.79|247.29|247.89|246.39|425
1618161900000|2021-04-11 17:25:00|248.25|246.75|248.78|247.28|249.15|247.65|248.1|246.6|473
1618162200000|2021-04-11 17:30:00|248.71|247.21|249.33|247.83|249.33|247.83|248.12|246.62|537
1618162500000|2021-04-11 17:35:00|249.32|247.82|250.03|248.53|250.27|248.77|249.21|247.71|564
1618162800000|2021-04-11 17:40:00|250.02|248.52|249.84|248.34|250.14|248.64|249.46|247.96|447
1618163100000|2021-04-11 17:45:00|249.83|248.33|248.81|247.31|249.91|248.41|248.76|247.26|422
1618163400000|2021-04-11 17:50:00|248.82|247.32|249.66|248.16|249.82|248.32|248.81|247.31|456
1618163700000|2021-04-11 17:55:00|249.64|248.14|249.8|248.3|250.29|248.79|249.17|247.67|511
1618164000000|2021-04-11 18:00:00|249.81|248.31|249.2|247.7|250.12|248.62|249.19|247.69|379
1618164300000|2021-04-11 18:05:00|249.19|247.69|249.55|248.05|249.64|248.14|249.01|247.51|429
1618164600000|2021-04-11 18:10:00|249.54|248.04|249.24|247.74|249.85|248.35|249.06|247.56|420
1618164900000|2021-04-11 18:15:00|249.25|247.75|249.5|248|249.67|248.17|249.24|247.74|348
1618165200000|2021-04-11 18:20:00|249.51|248.01|249.28|247.78|249.66|248.16|249.19|247.69|361
1618165500000|2021-04-11 18:25:00|249.27|247.77|249.77|248.27|249.83|248.33|249.26|247.76|405
1618165800000|2021-04-11 18:30:00|249.79|248.29|251.82|250.32|251.85|250.35|249.79|248.29|508
1618166100000|2021-04-11 18:35:00|251.81|250.31|250.81|249.31|251.81|250.31|250.44|248.94|541
1618166400000|2021-04-11 18:40:00|250.8|249.3|250.42|248.92|250.96|249.46|250.02|248.52|447
1618166700000|2021-04-11 18:45:00|250.43|248.93|250.84|249.34|251.02|249.52|250.4|248.9|406
1618167000000|2021-04-11 18:50:00|250.83|249.33|251.25|249.75|251.25|249.75|250.57|249.07|358
1618167300000|2021-04-11 18:55:00|251.26|249.76|251.67|250.17|252.57|251.07|251.17|249.67|491
1618167600000|2021-04-11 19:00:00|251.66|250.16|251.95|250.45|252.23|250.73|251.62|250.12|410
1618167900000|2021-04-11 19:05:00|251.94|250.44|251.5|250|252.18|250.68|251.49|249.99|394
1618168200000|2021-04-11 19:10:00|251.49|249.99|251.29|249.79|251.49|249.99|250.67|249.17|568
1618168500000|2021-04-11 19:15:00|251.28|249.78|252.77|251.27|252.77|251.27|251.24|249.74|564
1618168800000|2021-04-11 19:20:00|252.76|251.26|253.18|251.68|253.6|252.1|252.71|251.21|580
1618169100000|2021-04-11 19:25:00|253.17|251.67|252.32|249.82|253.19|251.69|251.32|248.82|706
1618169400000|2021-04-11 19:30:00|252.33|249.83|250.64|248.14|252.33|249.83|250.33|247.83|676
1618169700000|2021-04-11 19:35:00|250.65|248.15|252.15|249.65|252.29|249.79|250.65|248.15|565
1618170000000|2021-04-11 19:40:00|252.16|249.66|251.51|249.01|252.25|249.75|251.51|249.01|513
1618170300000|2021-04-11 19:45:00|251.52|249.02|251.07|248.57|251.68|249.18|250.84|248.34|453
1618170600000|2021-04-11 19:50:00|251.03|248.53|252.13|249.63|252.21|249.71|250.95|248.45|404
1618170900000|2021-04-11 19:55:00|252.16|249.66|251.44|248.94|252.17|249.67|251.37|248.87|513
1618171200000|2021-04-11 20:00:00|251.45|248.95|251.03|248.53|251.66|249.16|250.82|248.32|515
1618171500000|2021-04-11 20:05:00|251.04|248.54|251.58|249.08|251.63|249.13|250.7|248.2|392
1618171800000|2021-04-11 20:10:00|251.57|249.07|251.4|248.9|251.81|249.31|251.32|248.82|438
1618172100000|2021-04-11 20:15:00|251.38|248.88|252.28|249.78|252.34|249.84|251.08|248.58|358
1618172400000|2021-04-11 20:20:00|252.29|249.79|252.87|250.37|253.07|250.57|252.03|249.53|505
1618172700000|2021-04-11 20:25:00|252.86|250.36|252.16|249.66|252.86|250.36|252.11|249.61|393
1618173000000|2021-04-11 20:30:00|252.11|249.61|251.47|248.97|252.2|249.7|251.46|248.96|372
1618173300000|2021-04-11 20:35:00|251.46|248.96|251.18|248.68|251.57|249.07|251.01|248.51|431
1618173600000|2021-04-11 20:40:00|251.16|248.66|250.97|248.47|251.32|248.82|250.83|248.33|398
1618173900000|2021-04-11 20:45:00|250.98|248.48|250.9|248.4|251.15|248.65|250.58|248.08|372
1618174200000|2021-04-11 20:50:00|250.87|248.37|251.04|248.54|251.06|248.56|250.52|248.02|368
1618174500000|2021-04-11 20:55:00|251.05|248.55|252.04|249.54|252.09|249.59|251|248.5|384
1618174800000|2021-04-11 21:00:00|252.05|249.55|250.84|248.34|252.05|249.55|250.78|248.28|405
1618175100000|2021-04-11 21:05:00|250.85|248.35|249.68|247.18|250.85|248.35|249.09|246.59|454
1618175400000|2021-04-11 21:10:00|249.64|247.14|249.48|246.98|250.38|247.88|249.46|246.96|480
1618175700000|2021-04-11 21:15:00|249.47|246.97|249.03|246.53|249.47|246.97|249.01|246.51|243
1618176000000|2021-04-11 21:20:00|249.04|246.54|249.17|246.67|249.21|246.71|248.92|246.42|274
1618176300000|2021-04-11 21:25:00|249.16|246.66|248.99|246.49|249.17|246.67|248.97|246.47|224
1618176600000|2021-04-11 21:30:00|248.98|246.48|249.57|247.07|249.6|247.1|248.4|245.9|385
1618176900000|2021-04-11 21:35:00|249.55|247.05|250.47|247.97|250.47|247.97|249.12|246.62|388
1618177200000|2021-04-11 21:40:00|250.45|247.95|249.96|247.46|250.96|248.46|248.89|246.39|427
1618177500000|2021-04-11 21:45:00|249.93|247.43|248.67|246.17|249.94|247.44|248.38|245.88|499
1618177800000|2021-04-11 21:50:00|248.68|246.18|248.84|246.34|249.18|246.68|247.99|245.49|533
1618178100000|2021-04-11 21:55:00|248.85|246.35|248.13|246.63|248.88|246.69|247.61|246.04|462
1618178400000|2021-04-11 22:00:00|248.14|246.64|247.68|246.18|248.34|246.84|247.64|246.14|497
1618178700000|2021-04-11 22:05:00|247.69|246.19|247.89|246.39|247.89|246.39|247.24|245.74|523
1618179000000|2021-04-11 22:10:00|247.94|246.44|248.95|247.45|248.95|247.45|247.57|246.07|457
1618179300000|2021-04-11 22:15:00|248.96|247.46|249.62|248.12|249.62|248.12|248.35|246.85|526
1618179600000|2021-04-11 22:20:00|249.64|248.14|250.92|249.42|251.28|249.78|249.35|247.85|648
1618179900000|2021-04-11 22:25:00|250.93|249.43|249.82|248.32|251.65|250.15|248.96|247.46|705
1618180200000|2021-04-11 22:30:00|249.79|248.29|249.71|248.21|250.41|248.91|249.6|248.1|695
1618180500000|2021-04-11 22:35:00|249.7|248.2|248.93|247.43|249.73|248.23|248.84|247.34|533
1618180800000|2021-04-11 22:40:00|248.91|247.41|249.53|248.03|250.5|249|248.88|247.38|498
1618181100000|2021-04-11 22:45:00|249.55|248.05|250|248.5|250.2|248.7|249.46|247.96|565
1618181400000|2021-04-11 22:50:00|249.99|248.49|250.17|248.67|251.12|249.62|249.95|248.45|540
1618181700000|2021-04-11 22:55:00|250.16|248.66|251.12|249.62|251.13|249.63|249.76|248.26|538
1618182000000|2021-04-11 23:00:00|251.11|249.61|250.23|248.73|251.54|250.04|249.72|248.22|670
1618182300000|2021-04-11 23:05:00|250.22|248.72|249.97|248.47|250.53|249.03|249.78|248.28|574
1618182600000|2021-04-11 23:10:00|249.98|248.48|249.75|248.25|250.66|249.16|249.51|248.01|526
1618182900000|2021-04-11 23:15:00|249.74|248.24|250.22|248.72|250.35|248.85|249.72|248.22|459
1618183200000|2021-04-11 23:20:00|250.19|248.69|249.94|248.44|250.25|248.75|249.85|248.35|503
1618183500000|2021-04-11 23:25:00|249.92|248.42|249.81|248.31|249.92|248.42|249.07|247.57|451
1618183800000|2021-04-11 23:30:00|249.82|248.32|249.49|247.99|249.82|248.32|249.02|247.52|448
1618184100000|2021-04-11 23:35:00|249.5|248|250.71|249.21|250.71|249.21|249.21|247.71|526
1618184400000|2021-04-11 23:40:00|250.7|249.2|253.2|251.7|253.64|252.14|250.37|248.87|699
1618184700000|2021-04-11 23:45:00|253.21|251.71|254.8|253.3|255.06|253.56|253.21|251.71|753
1618185000000|2021-04-11 23:50:00|254.82|253.32|253.59|252.09|254.82|253.32|253.17|251.67|633
1618185300000|2021-04-11 23:55:00|253.57|252.07|253.07|251.57|253.65|252.15|252.89|251.39|530
1618185600000|2021-04-12 00:00:00|253.08|251.58|255.03|253.53|255.59|254.09|253.08|251.58|804
1618185900000|2021-04-12 00:05:00|255.05|253.55|252.86|251.36|255.67|254.17|252.86|251.36|764
1618186200000|2021-04-12 00:10:00|252.85|251.35|251.73|250.23|253.34|251.84|251.5|250|678
1618186500000|2021-04-12 00:15:00|251.69|250.19|251.07|249.57|251.78|250.28|250.6|249.1|592
1618186800000|2021-04-12 00:20:00|251.06|249.56|249.73|248.23|251.09|249.59|249.71|248.21|656
1618187100000|2021-04-12 00:25:00|249.69|248.19|249.17|247.67|249.76|248.26|248.96|247.46|598
1618187400000|2021-04-12 00:30:00|249.18|247.68|250.21|248.71|250.27|248.77|249.16|247.66|531
1618187700000|2021-04-12 00:35:00|250.19|248.69|250.6|249.1|250.79|249.29|250.06|248.56|509
1618188000000|2021-04-12 00:40:00|250.61|249.11|249.95|248.45|250.66|249.16|249.81|248.31|482
1618188300000|2021-04-12 00:45:00|249.96|248.46|248.36|246.86|250.03|248.53|248.11|246.61|538
1618188600000|2021-04-12 00:50:00|248.37|246.87|249.26|247.76|249.48|247.98|248.37|246.87|451
1618188900000|2021-04-12 00:55:00|249.25|247.75|249.44|247.94|249.46|247.96|248.57|247.07|497
1618189200000|2021-04-12 01:00:00|249.46|247.96|250.87|249.37|251.05|249.55|249.45|247.95|506
1618189500000|2021-04-12 01:05:00|250.88|249.38|250.66|249.16|251.37|249.87|250.32|248.82|471
1618189800000|2021-04-12 01:10:00|250.67|249.17|250.78|249.28|250.85|249.35|250.03|248.53|436
1618190100000|2021-04-12 01:15:00|250.76|249.26|252.17|250.67|252.26|250.76|250.75|249.25|527
1618190400000|2021-04-12 01:20:00|252.16|250.66|252.69|251.19|253.36|251.86|251.58|250.08|562
1618190700000|2021-04-12 01:25:00|252.67|251.17|252.44|250.94|253.18|251.68|251.68|250.18|512
1618191000000|2021-04-12 01:30:00|252.43|250.93|253.63|252.13|253.64|252.14|252.3|250.8|581
1618191300000|2021-04-12 01:35:00|253.64|252.14|255.24|253.74|255.27|253.77|253.56|252.06|648
1618191600000|2021-04-12 01:40:00|255.25|253.75|255.66|254.16|256.56|255.06|254.94|253.44|684
1618191900000|2021-04-12 01:45:00|255.63|254.13|255.06|253.56|255.97|254.47|255.04|253.54|486
1618192200000|2021-04-12 01:50:00|255.07|253.57|255.86|254.36|256.18|254.68|254.89|253.39|586
1618192500000|2021-04-12 01:55:00|255.85|254.35|254.73|253.23|255.85|254.35|254.15|252.65|575
1618192800000|2021-04-12 02:00:00|254.78|253.28|254.54|253.04|254.78|253.28|253.88|252.38|633
1618193100000|2021-04-12 02:05:00|254.58|253.08|253.17|251.67|254.58|253.08|253.17|251.67|600
1618193400000|2021-04-12 02:10:00|253.21|251.71|253.65|252.15|253.65|252.15|252.5|251|552
1618193700000|2021-04-12 02:15:00|253.66|252.16|253.51|252.01|254.06|252.56|253.24|251.74|407
1618194000000|2021-04-12 02:20:00|253.5|252|253.37|251.87|253.51|252.01|252.84|251.34|393
1618194300000|2021-04-12 02:25:00|253.38|251.88|253.77|252.27|253.94|252.44|252.97|251.47|447
1618194600000|2021-04-12 02:30:00|253.74|252.24|254.28|252.78|254.67|253.17|253.64|252.14|479
1618194900000|2021-04-12 02:35:00|254.16|252.66|253.3|251.8|254.33|252.83|252.91|251.41|510
1618195200000|2021-04-12 02:40:00|253.29|251.79|252.33|250.83|253.45|251.95|252.1|250.6|579
1618195500000|2021-04-12 02:45:00|252.3|250.8|251.69|250.19|252.63|251.13|251.3|249.8|535
1618195800000|2021-04-12 02:50:00|251.7|250.2|252.03|250.53|252.14|250.64|251.44|249.94|562
1618196100000|2021-04-12 02:55:00|252.02|250.52|251.11|249.61|252.03|250.53|251.09|249.59|476
1618196400000|2021-04-12 03:00:00|251.09|249.59|250.87|249.37|251.37|249.87|250.49|248.99|609
1618196700000|2021-04-12 03:05:00|250.88|249.38|250.65|249.15|251.25|249.75|250.63|249.13|412
1618197000000|2021-04-12 03:10:00|250.67|249.17|250.59|249.09|250.74|249.24|250.35|248.85|393
1618197300000|2021-04-12 03:15:00|250.57|249.07|251.28|249.78|251.73|250.23|250.54|249.04|351
1618197600000|2021-04-12 03:20:00|251.2|249.7|252.47|250.97|253.09|251.59|251.19|249.69|537
1618197900000|2021-04-12 03:25:00|252.49|250.99|252.74|251.24|252.83|251.33|251.82|250.32|587
1618198200000|2021-04-12 03:30:00|252.73|251.23|252.32|250.82|253.19|251.69|252.2|250.7|638
1618198500000|2021-04-12 03:35:00|252.31|250.81|251.3|249.8|252.51|251.01|250.62|249.12|555
1618198800000|2021-04-12 03:40:00|251.29|249.79|253.68|252.18|253.89|252.39|251.24|249.74|715
1618199100000|2021-04-12 03:45:00|253.66|252.16|253.69|252.19|254.19|252.69|253.03|251.53|714
1618199400000|2021-04-12 03:50:00|253.71|252.21|254.45|252.95|254.46|252.96|253.38|251.88|521
1618199700000|2021-04-12 03:55:00|254.46|252.96|254.77|253.27|254.8|253.3|254.02|252.52|512
1618200000000|2021-04-12 04:00:00|254.76|253.26|253.63|252.13|255.39|253.89|253.63|252.13|599
1618200300000|2021-04-12 04:05:00|253.65|252.15|255.16|253.66|255.17|253.67|253.58|252.08|608
1618200600000|2021-04-12 04:10:00|255.17|253.67|255.59|254.09|255.7|254.2|254.87|253.37|533
1618200900000|2021-04-12 04:15:00|255.58|254.08|255.16|253.66|255.81|254.31|254.78|253.28|447
1618201200000|2021-04-12 04:20:00|255.15|253.65|254.81|253.31|255.5|254|254.42|252.92|496
1618201500000|2021-04-12 04:25:00|254.8|253.3|254.23|252.73|255.12|253.62|254.21|252.71|519
1618201800000|2021-04-12 04:30:00|254.24|252.74|253.91|252.41|254.54|253.04|253.71|252.21|585
1618202100000|2021-04-12 04:35:00|253.93|252.43|253.92|252.42|254.2|252.7|253.51|252.01|607
1618202400000|2021-04-12 04:40:00|253.94|252.44|254.29|252.79|254.48|252.98|253.78|252.28|446
1618202700000|2021-04-12 04:45:00|254.26|252.76|253.55|252.05|254.27|252.77|253.34|251.84|501
1618203000000|2021-04-12 04:50:00|253.54|252.04|253.52|252.02|253.79|252.29|253.44|251.94|345
1618203300000|2021-04-12 04:55:00|253.53|252.03|252.76|251.26|253.73|252.23|252.71|251.21|361
1618203600000|2021-04-12 05:00:00|252.77|251.27|252.57|251.07|253.38|251.88|252.36|250.86|491
1618203900000|2021-04-12 05:05:00|252.56|251.06|252.39|250.89|252.56|251.06|252.15|250.65|487
1618204200000|2021-04-12 05:10:00|252.4|250.9|253.79|252.29|253.98|252.48|252.32|250.82|453
1618204500000|2021-04-12 05:15:00|253.82|252.32|253.25|251.75|253.94|252.44|253.24|251.74|366
1618204800000|2021-04-12 05:20:00|253.28|251.78|253.29|251.79|253.58|252.08|253.25|251.75|338
1618205100000|2021-04-12 05:25:00|253.28|251.78|253.28|251.78|253.54|252.04|253.18|251.68|234
1618205400000|2021-04-12 05:30:00|253.27|251.77|252.41|250.91|253.27|251.77|252.37|250.87|288
1618205700000|2021-04-12 05:35:00|252.4|250.9|252.81|251.31|252.81|251.31|252.38|250.88|302
1618206000000|2021-04-12 05:40:00|252.8|251.3|253.23|251.73|253.38|251.88|252.8|251.3|315
1618206300000|2021-04-12 05:45:00|253.2|251.7|252.79|251.29|253.21|251.71|252.76|251.26|275
1618206600000|2021-04-12 05:50:00|252.8|251.3|254.52|253.02|254.52|253.02|252.76|251.26|485
1618206900000|2021-04-12 05:55:00|254.51|253.01|255.62|254.12|255.62|254.12|254.12|252.62|532
1618207200000|2021-04-12 06:00:00|255.63|254.13|254.53|253.03|255.92|254.42|253.97|252.47|487
1618207500000|2021-04-12 06:05:00|254.49|252.99|254.41|252.91|254.77|253.27|254.26|252.76|371
1618207800000|2021-04-12 06:10:00|254.42|252.92|254.27|252.77|254.57|253.07|254.14|252.64|307
1618208100000|2021-04-12 06:15:00|254.25|252.75|254.79|253.29|254.8|253.3|253.79|252.29|443
1618208400000|2021-04-12 06:20:00|254.78|253.28|254.34|252.84|255.11|253.61|254.31|252.81|520
1618208700000|2021-04-12 06:25:00|254.33|252.83|255.26|253.76|255.28|253.78|254.24|252.74|342
1618209000000|2021-04-12 06:30:00|255.24|253.74|255.81|254.31|256.07|254.57|255.23|253.73|562
1618209300000|2021-04-12 06:35:00|255.8|254.3|258.47|256.97|258.53|257.03|255.74|254.24|729
1618209600000|2021-04-12 06:40:00|258.46|256.96|257.61|256.11|258.65|257.15|257.38|255.88|716
1618209900000|2021-04-12 06:45:00|257.6|256.1|256.81|255.31|258.19|256.69|256.49|254.99|578
1618210200000|2021-04-12 06:50:00|256.82|255.32|257.34|255.84|257.37|255.87|256.8|255.3|618
1618210500000|2021-04-12 06:55:00|257.3|255.8|258.08|256.58|258.25|256.75|256.98|255.48|664
1618210800000|2021-04-12 07:00:00|258.1|256.6|256.72|255.22|258.4|256.9|256.62|255.12|655
1618211100000|2021-04-12 07:05:00|256.7|255.2|256.58|255.08|257.37|255.87|256.43|254.93|540
1618211400000|2021-04-12 07:10:00|256.59|255.09|256.02|254.52|256.99|255.49|256.01|254.51|534
1618211700000|2021-04-12 07:15:00|256.04|254.54|256.19|254.69|256.74|255.24|255.88|254.38|691
1618212000000|2021-04-12 07:20:00|256.18|254.68|255.84|254.34|256.65|255.15|255.76|254.26|606
1618212300000|2021-04-12 07:25:00|255.82|254.32|255.76|254.26|256.14|254.64|255.32|253.82|617
1618212600000|2021-04-12 07:30:00|255.77|254.27|254.89|253.39|255.97|254.47|254.89|253.39|648
1618212900000|2021-04-12 07:35:00|254.9|253.4|255.8|254.3|255.85|254.35|254.87|253.37|610
1618213200000|2021-04-12 07:40:00|255.81|254.31|257.5|256|257.78|256.28|255.64|254.14|683
1618213500000|2021-04-12 07:45:00|257.52|256.02|256.51|255.01|257.7|256.2|256.43|254.93|567
1618213800000|2021-04-12 07:50:00|256.53|255.03|257.1|255.6|257.37|255.87|256.43|254.93|543
1618214100000|2021-04-12 07:55:00|257.06|255.56|256.29|254.79|257.11|255.61|256.18|254.68|556
1618214400000|2021-04-12 08:00:00|256.3|254.8|259.19|257.69|259.19|257.69|256.09|254.59|668
1618214700000|2021-04-12 08:05:00|259.18|257.68|257.74|256.24|259.51|258.01|257.68|256.18|744
1618215000000|2021-04-12 08:10:00|257.67|256.17|257.96|256.46|258.55|257.05|257.65|256.15|533
1618215300000|2021-04-12 08:15:00|257.95|256.45|257.73|256.23|258.59|257.09|257.54|256.04|475
1618215600000|2021-04-12 08:20:00|257.74|256.24|257.69|256.19|258.16|256.66|257.42|255.92|451
1618215900000|2021-04-12 08:25:00|257.68|256.18|257.28|255.78|257.85|256.35|257.03|255.53|448
1618216200000|2021-04-12 08:30:00|257.3|255.8|256.34|254.84|257.7|256.2|256.33|254.83|364
1618216500000|2021-04-12 08:35:00|256.33|254.83|256.31|254.81|256.79|255.29|256.14|254.64|488
1618216800000|2021-04-12 08:40:00|256.32|254.82|255.9|254.4|256.48|254.98|255.9|254.4|287
1618217100000|2021-04-12 08:45:00|255.91|254.41|257.06|255.56|257.46|255.96|255.9|254.4|521
1618217400000|2021-04-12 08:50:00|257.07|255.57|256.16|254.66|257.57|256.07|256.15|254.65|504
1618217700000|2021-04-12 08:55:00|256.15|254.65|256.32|254.82|256.47|254.97|256.06|254.56|388
1618218000000|2021-04-12 09:00:00|256.31|254.81|255.92|254.42|256.37|254.87|255.58|254.08|355
1618218300000|2021-04-12 09:05:00|255.93|254.43|255.99|254.49|256.35|254.85|255.55|254.05|497
1618218600000|2021-04-12 09:10:00|255.98|254.48|254.85|253.35|256.31|254.81|254.65|253.15|577
1618218900000|2021-04-12 09:15:00|254.82|253.32|255.24|253.74|255.89|254.39|254.74|253.24|575
1618219200000|2021-04-12 09:20:00|255.22|253.72|255.56|254.06|256.01|254.51|255.11|253.61|522
1618219500000|2021-04-12 09:25:00|255.58|254.08|255.62|254.12|255.93|254.43|255.42|253.92|463
1618219800000|2021-04-12 09:30:00|255.63|254.13|256.46|254.96|256.55|255.05|255.23|253.73|535
1618220100000|2021-04-12 09:35:00|256.47|254.97|252.94|251.44|256.49|254.99|252.89|251.39|668
1618220400000|2021-04-12 09:40:00|252.95|251.45|251.77|250.27|253.77|252.27|251.18|249.68|800
1618220700000|2021-04-12 09:45:00|251.8|250.3|253.13|251.63|253.31|251.81|251.52|250.02|807
1618221000000|2021-04-12 09:50:00|253.14|251.64|251.65|250.15|253.18|251.68|251.65|250.15|655
1618221300000|2021-04-12 09:55:00|251.67|250.17|250.88|249.38|251.67|250.17|248.23|246.73|707
1618221600000|2021-04-12 10:00:00|250.99|249.49|252.1|250.6|252.18|250.68|250.5|249|689
1618221900000|2021-04-12 10:05:00|252.13|250.63|252.1|250.6|252.38|250.88|251.84|250.34|604
1618222200000|2021-04-12 10:10:00|252.11|250.61|251.5|250|252.15|250.65|251.11|249.61|659
1618222500000|2021-04-12 10:15:00|251.51|250.01|250.62|249.12|251.74|250.24|249.43|247.93|704
1618222800000|2021-04-12 10:20:00|250.61|249.11|249.31|247.81|251.02|249.52|249.27|247.77|635
1618223100000|2021-04-12 10:25:00|249.3|247.8|249.74|248.24|249.92|248.42|248.95|247.45|686
1618223400000|2021-04-12 10:30:00|249.75|248.25|247.9|246.4|249.84|248.34|247.36|245.86|644
1618223700000|2021-04-12 10:35:00|247.93|246.43|246.17|244.67|248.05|246.55|245.61|244.11|809
1618224000000|2021-04-12 10:40:00|246.16|244.66|246.01|244.51|247.06|245.56|245.59|244.09|831
1618224300000|2021-04-12 10:45:00|246.03|244.53|247.62|246.12|248.07|246.57|245.88|244.38|684
1618224600000|2021-04-12 10:50:00|247.63|246.13|247.85|246.35|248.35|246.85|247.25|245.75|721
1618224900000|2021-04-12 10:55:00|247.88|246.38|248.29|246.79|248.5|247|247.7|246.2|549
1618225200000|2021-04-12 11:00:00|248.27|246.77|248.65|247.15|249.23|247.73|247.97|246.47|560
1618225500000|2021-04-12 11:05:00|248.66|247.16|249.17|247.67|249.23|247.73|248.29|246.79|560
1618225800000|2021-04-12 11:10:00|249.16|247.66|250.12|248.62|250.21|248.71|248.78|247.28|500
1618226100000|2021-04-12 11:15:00|250.16|248.66|249.36|247.86|250.3|248.8|249.12|247.62|503
1618226400000|2021-04-12 11:20:00|249.34|247.84|249.77|248.27|250.35|248.85|249.29|247.79|531
1618226700000|2021-04-12 11:25:00|249.76|248.26|248.67|247.17|249.77|248.27|248.22|246.72|621
1618227000000|2021-04-12 11:30:00|248.66|247.16|249.66|248.16|249.66|248.16|247.7|246.2|653
1618227300000|2021-04-12 11:35:00|249.67|248.17|250.16|248.66|250.16|248.66|249.26|247.76|616
1618227600000|2021-04-12 11:40:00|250.17|248.67|250.46|248.96|250.78|249.28|249.7|248.2|590
1618227900000|2021-04-12 11:45:00|250.47|248.97|250.05|248.55|250.47|248.97|249.76|248.26|561
1618228200000|2021-04-12 11:50:00|250.06|248.56|249.84|248.34|250.3|248.8|249.24|247.74|474
1618228500000|2021-04-12 11:55:00|249.8|248.3|249.93|248.43|249.97|248.47|249.54|248.04|378
1618228800000|2021-04-12 12:00:00|249.98|248.48|250.72|249.22|250.9|249.4|249.81|248.31|550
1618229100000|2021-04-12 12:05:00|250.71|249.21|250.93|249.43|251.26|249.76|250.68|249.18|463
1618229400000|2021-04-12 12:10:00|250.94|249.44|251.1|249.6|251.1|249.6|250.29|248.79|468
1618229700000|2021-04-12 12:15:00|251.09|249.59|252.83|251.33|252.83|251.33|250.98|249.48|643
1618230000000|2021-04-12 12:20:00|252.92|251.42|251.62|250.12|253.02|251.52|251.36|249.86|575
1618230300000|2021-04-12 12:25:00|251.63|250.13|253.07|251.57|253.37|251.87|251.05|249.55|537
1618230600000|2021-04-12 12:30:00|253.04|251.54|254.05|252.55|254.99|253.49|253.04|251.54|646
1618230900000|2021-04-12 12:35:00|254.08|252.58|253.17|251.67|255.18|253.68|253.15|251.65|574
1618231200000|2021-04-12 12:40:00|253.19|251.69|253.65|252.15|253.78|252.28|253.11|251.61|465
1618231500000|2021-04-12 12:45:00|253.64|252.14|252.56|251.06|253.65|252.15|252.23|250.73|472
1618231800000|2021-04-12 12:50:00|252.55|251.05|252.56|251.06|252.6|251.1|251.79|250.29|392
1618232100000|2021-04-12 12:55:00|252.55|251.05|252.38|250.88|252.69|251.19|251.95|250.45|419
1618232400000|2021-04-12 13:00:00|252.37|250.87|253.3|251.8|253.81|252.31|252.03|250.53|520
1618232700000|2021-04-12 13:05:00|253.29|251.79|253.83|252.33|253.99|252.49|253.27|251.77|502
1618233000000|2021-04-12 13:10:00|253.82|252.32|255.03|253.53|255.33|253.83|253.37|251.87|474
1618233300000|2021-04-12 13:15:00|255.01|253.51|253.44|251.94|255.04|253.54|253.43|251.93|504
1618233600000|2021-04-12 13:20:00|253.45|251.95|253.61|252.11|254.38|252.88|253.45|251.95|462
1618233900000|2021-04-12 13:25:00|253.57|252.07|253.53|252.03|253.75|252.25|252.78|251.28|464
1618234200000|2021-04-12 13:30:00|253.54|252.04|253.67|252.17|254.38|252.88|253.47|251.97|625
1618234500000|2021-04-12 13:35:00|253.66|252.16|253.31|251.81|253.66|252.16|252.84|251.34|531
1618234800000|2021-04-12 13:40:00|253.29|251.79|253.37|251.87|254.08|252.58|253|251.5|493
1618235100000|2021-04-12 13:45:00|253.36|251.86|253.2|251.7|253.97|252.47|253.19|251.69|504
1618235400000|2021-04-12 13:50:00|253.21|251.71|252.46|250.96|253.44|251.94|252.28|250.78|397
1618235700000|2021-04-12 13:55:00|252.45|250.95|252.42|250.92|253.15|251.65|252.23|250.73|471
1618236000000|2021-04-12 14:00:00|252.41|250.91|250.84|249.34|252.57|251.07|250.84|249.34|467
1618236300000|2021-04-12 14:05:00|250.86|249.36|250.57|249.07|251.52|250.02|250.39|248.89|725
1618236600000|2021-04-12 14:10:00|250.56|249.06|250.66|249.16|251.17|249.67|250.43|248.93|522
1618236900000|2021-04-12 14:15:00|250.65|249.15|250.72|249.22|250.73|249.23|249.9|248.4|601
1618237200000|2021-04-12 14:20:00|250.73|249.23|251.92|250.42|252.27|250.77|250.73|249.23|473
1618237500000|2021-04-12 14:25:00|251.95|250.45|251.51|250.01|251.95|250.45|251.12|249.62|422
1618237800000|2021-04-12 14:30:00|251.52|250.02|250.62|249.12|251.9|250.4|250.45|248.95|530
1618238100000|2021-04-12 14:35:00|250.57|249.07|249.99|248.49|250.66|249.16|249.48|247.98|564
1618238400000|2021-04-12 14:40:00|250|248.5|249.06|247.56|250.18|248.68|248.95|247.45|694
1618238700000|2021-04-12 14:45:00|249.04|247.54|248.96|247.46|249.12|247.62|248.26|246.76|620
1618239000000|2021-04-12 14:50:00|248.95|247.45|248.87|247.37|249.39|247.89|248.38|246.88|562
1618239300000|2021-04-12 14:55:00|248.86|247.36|246.38|244.88|248.94|247.44|246.24|244.74|659
1618239600000|2021-04-12 15:00:00|246.24|244.74|247.08|245.58|247.47|245.97|245.7|244.2|745
1618239900000|2021-04-12 15:05:00|247.07|245.57|244.69|243.19|247.08|245.58|243.69|242.19|674
1618240200000|2021-04-12 15:10:00|244.68|243.18|243.27|241.77|244.75|243.25|242.75|241.25|867
1618240500000|2021-04-12 15:15:00|243.28|241.78|244.84|243.34|245.08|243.58|243.27|241.77|672
1618240800000|2021-04-12 15:20:00|244.83|243.33|243.11|241.61|245.25|243.75|243.09|241.59|630
1618241100000|2021-04-12 15:25:00|243.1|241.6|242.35|240.85|244.26|242.76|242.22|240.72|764
1618241400000|2021-04-12 15:30:00|242.34|240.84|241.46|239.96|242.49|240.99|241.17|239.67|729
1618241700000|2021-04-12 15:35:00|241.43|239.93|243.77|242.27|244.02|242.52|240.92|239.42|827
1618242000000|2021-04-12 15:40:00|243.73|242.23|244.81|243.31|244.82|243.32|243.49|241.99|671
1618242300000|2021-04-12 15:45:00|244.82|243.32|244.25|242.75|244.98|243.48|244.16|242.66|663
1618242600000|2021-04-12 15:50:00|244.28|242.78|244.05|242.55|244.39|242.89|243.56|242.06|483
1618242900000|2021-04-12 15:55:00|244.04|242.54|245.08|243.58|245.44|243.94|244|242.5|665
1618243200000|2021-04-12 16:00:00|245.07|243.57|243.13|241.63|245.13|243.63|243.13|241.63|852
1618243500000|2021-04-12 16:05:00|243.14|241.64|241.63|240.13|243.21|241.71|241.63|240.13|543
1618243800000|2021-04-12 16:10:00|241.64|240.14|243.2|241.7|243.4|241.9|241.33|239.83|667
1618244100000|2021-04-12 16:15:00|243.21|241.71|245.09|243.59|245.64|244.14|243.21|241.71|656
1618244400000|2021-04-12 16:20:00|245.08|243.58|245.36|243.86|245.42|243.92|244.71|243.21|603
1618244700000|2021-04-12 16:25:00|245.35|243.85|245.05|243.55|245.5|244|244.51|243.01|656
1618245000000|2021-04-12 16:30:00|245.04|243.54|245.62|244.12|245.79|244.29|244.27|242.77|550
1618245300000|2021-04-12 16:35:00|245.63|244.13|246.55|245.05|246.59|245.09|245.63|244.13|558
1618245600000|2021-04-12 16:40:00|246.54|245.04|246.48|244.98|246.63|245.13|245.97|244.47|507
1618245900000|2021-04-12 16:45:00|246.47|244.97|246.59|245.09|246.62|245.12|245.31|243.81|484
1618246200000|2021-04-12 16:50:00|246.58|245.08|246.33|244.83|247.27|245.77|246.14|244.64|509
1618246500000|2021-04-12 16:55:00|246.37|244.87|246.15|244.65|246.64|245.14|246.03|244.53|430
1618246800000|2021-04-12 17:00:00|246.14|244.64|245.67|244.17|246.14|244.64|244.79|243.29|575
1618247100000|2021-04-12 17:05:00|245.66|244.16|245.49|243.99|245.73|244.23|244.85|243.35|516
1618247400000|2021-04-12 17:10:00|245.51|244.01|245.21|243.71|245.55|244.05|245.03|243.53|432
1618247700000|2021-04-12 17:15:00|245.2|243.7|244.95|243.45|245.22|243.72|244.26|242.76|359
1618248000000|2021-04-12 17:20:00|244.94|243.44|245.11|243.61|245.29|243.79|244.36|242.86|497
1618248300000|2021-04-12 17:25:00|245.12|243.62|244.21|242.71|245.28|243.78|243.83|242.33|487
1618248600000|2021-04-12 17:30:00|244.2|242.7|244.59|243.09|244.61|243.11|243.82|242.32|412
1618248900000|2021-04-12 17:35:00|244.6|243.1|244.02|242.52|244.6|243.1|243.64|242.14|485
1618249200000|2021-04-12 17:40:00|244.04|242.54|243.98|242.48|244.21|242.71|243.53|242.03|425
1618249500000|2021-04-12 17:45:00|243.97|242.47|244.84|243.34|244.92|243.42|243.63|242.13|499
1618249800000|2021-04-12 17:50:00|244.85|243.35|244.5|243|244.94|243.44|244.28|242.78|415
1618250100000|2021-04-12 17:55:00|244.49|242.99|244.07|242.57|244.69|243.19|244.07|242.57|420
1618250400000|2021-04-12 18:00:00|244.08|242.58|243.78|242.28|244.08|242.58|243.17|241.67|585
1618250700000|2021-04-12 18:05:00|243.76|242.26|244.48|242.98|244.7|243.2|243.25|241.75|581
1618251000000|2021-04-12 18:10:00|244.46|242.96|245.16|243.66|245.68|244.18|244.45|242.95|565
1618251300000|2021-04-12 18:15:00|245.17|243.67|245.19|243.69|245.49|243.99|244.98|243.48|429
1618251600000|2021-04-12 18:20:00|245.18|243.68|244.57|243.07|245.24|243.74|244.5|243|342
1618251900000|2021-04-12 18:25:00|244.56|243.06|244.46|242.96|244.57|243.07|243.67|242.17|372
1618252200000|2021-04-12 18:30:00|244.44|242.94|245.18|243.68|245.22|243.72|244.07|242.57|397
1618252500000|2021-04-12 18:35:00|245.17|243.67|245.31|243.81|245.37|243.87|244.73|243.23|440
1618252800000|2021-04-12 18:40:00|245.32|243.82|245.95|244.45|246.2|244.7|245|243.5|445
1618253100000|2021-04-12 18:45:00|245.93|244.43|246.05|244.55|246.71|245.21|245.88|244.38|543
1618253400000|2021-04-12 18:50:00|246.07|244.57|245.2|243.7|246.07|244.57|245.05|243.55|392
1618253700000|2021-04-12 18:55:00|245.18|243.68|245.17|243.67|245.58|244.08|244.95|243.45|386
1618254000000|2021-04-12 19:00:00|245.16|243.66|245.54|244.04|245.78|244.28|244.86|243.36|449
1618254300000|2021-04-12 19:05:00|245.57|244.07|245.75|244.25|246.49|244.99|245.54|244.04|519
1618254600000|2021-04-12 19:10:00|245.73|244.23|245.12|243.62|246.05|244.55|245.1|243.6|455
1618254900000|2021-04-12 19:15:00|245.13|243.63|245.12|243.62|245.29|243.79|244.68|243.18|492
1618255200000|2021-04-12 19:20:00|245.13|243.63|245.14|243.64|245.28|243.78|244.67|243.17|476
1618255500000|2021-04-12 19:25:00|245.15|243.65|244.77|243.27|245.55|244.05|244.71|243.21|559
1618255800000|2021-04-12 19:30:00|244.78|243.28|244.29|242.79|244.82|243.32|244.15|242.65|416
1618256100000|2021-04-12 19:35:00|244.3|242.8|243.85|242.35|244.43|242.93|243.73|242.23|396
1618256400000|2021-04-12 19:40:00|243.83|242.33|243.58|242.08|244.2|242.7|243.42|241.92|497
1618256700000|2021-04-12 19:45:00|243.59|242.09|243.68|242.18|244.17|242.67|243.56|242.06|497
1618257000000|2021-04-12 19:50:00|243.64|242.14|244.19|242.69|244.2|242.7|243.46|241.96|472
1618257300000|2021-04-12 19:55:00|244.2|242.7|244.12|242.62|244.46|242.96|243.86|242.36|454
1618257600000|2021-04-12 20:00:00|244.13|242.63|243.22|241.72|244.36|242.86|243.13|241.63|436
1618257900000|2021-04-12 20:05:00|243.23|241.73|241.94|240.44|243.23|241.73|241.78|240.28|496
1618258200000|2021-04-12 20:10:00|241.95|240.45|243.3|241.8|243.31|241.81|241.93|240.43|572
1618258500000|2021-04-12 20:15:00|243.27|241.77|243.37|241.87|243.58|242.08|242.84|241.34|462
1618258800000|2021-04-12 20:20:00|243.38|241.88|243.75|242.25|243.98|242.48|243.28|241.78|572
1618259100000|2021-04-12 20:25:00|243.76|242.26|243.61|242.11|243.95|242.45|243.43|241.93|582
1618259400000|2021-04-12 20:30:00|243.59|242.09|243.73|242.23|243.94|242.44|243.34|241.84|563
1618259700000|2021-04-12 20:35:00|243.72|242.22|243.66|242.16|243.95|242.45|243.5|242|412
1618260000000|2021-04-12 20:40:00|243.69|242.19|243.9|242.4|244.03|242.53|243.65|242.15|437
1618260300000|2021-04-12 20:45:00|243.92|242.42|245.35|243.85|245.35|243.85|243.79|242.29|539
1618260600000|2021-04-12 20:50:00|245.36|243.86|245.39|243.89|245.71|244.21|244.83|243.33|555
1618260900000|2021-04-12 20:55:00|245.38|243.88|245.02|243.52|245.82|244.32|244.99|243.49|435
1618261200000|2021-04-12 21:00:00|245.01|243.51|245.2|243.7|245.47|243.97|244.6|243.1|297
1618261500000|2021-04-12 21:05:00|245.22|243.72|245.26|243.76|245.26|243.76|244.75|243.25|364
1618261800000|2021-04-12 21:10:00|245.25|243.75|246.73|245.23|246.74|245.24|245.19|243.69|427
1618262100000|2021-04-12 21:15:00|246.74|245.24|245.47|243.97|246.76|245.26|245.2|243.7|427
1618262400000|2021-04-12 21:20:00|245.46|243.96|244.79|243.29|245.46|243.96|244.32|242.82|368
1618262700000|2021-04-12 21:25:00|244.78|243.28|244.61|243.11|244.94|243.44|244.13|242.63|384
1618263000000|2021-04-12 21:30:00|244.62|243.12|245.07|243.57|245.07|243.57|244.61|243.11|222
1618263300000|2021-04-12 21:35:00|245.05|243.55|245.29|243.79|245.3|243.8|245.01|243.51|243
1618263600000|2021-04-12 21:40:00|245.3|243.8|244.59|243.09|245.34|243.84|244.54|243.04|285
1618263900000|2021-04-12 21:45:00|244.58|243.08|245.32|243.82|245.34|243.84|244.58|243.08|257
1618264200000|2021-04-12 21:50:00|245.38|243.88|246|244.5|246.11|244.61|245.24|243.74|377
1618264500000|2021-04-12 21:55:00|246.01|244.51|246.16|244.66|246.59|245.09|245.97|244.47|516
1618264800000|2021-04-12 22:00:00|246.19|244.69|246.44|244.94|246.61|245.11|245.86|244.36|491
1618265100000|2021-04-12 22:05:00|246.42|244.92|246.78|245.28|246.8|245.3|246.25|244.75|496
1618265400000|2021-04-12 22:10:00|246.82|245.32|247.12|245.62|247.2|245.7|246.61|245.11|504
1618265700000|2021-04-12 22:15:00|247.13|245.63|247.24|245.74|247.77|246.27|246.94|245.44|492
1618266000000|2021-04-12 22:20:00|247.25|245.75|247.28|245.78|247.88|246.38|247.1|245.6|552
1618266300000|2021-04-12 22:25:00|247.26|245.76|247.02|245.52|247.41|245.91|246.97|245.47|476
1618266600000|2021-04-12 22:30:00|247.01|245.51|247.36|245.86|247.55|246.05|247.01|245.51|529
1618266900000|2021-04-12 22:35:00|247.32|245.82|246.91|245.41|247.49|245.99|246.88|245.38|422
1618267200000|2021-04-12 22:40:00|246.92|245.42|247.31|245.81|247.67|246.17|246.76|245.26|533
1618267500000|2021-04-12 22:45:00|247.29|245.79|247.16|245.66|247.51|246.01|246.58|245.08|557
1618267800000|2021-04-12 22:50:00|247.18|245.68|247.72|246.22|247.72|246.22|246.88|245.38|448
1618268100000|2021-04-12 22:55:00|247.71|246.21|248.2|246.7|248.39|246.89|247.61|246.11|451
1618268400000|2021-04-12 23:00:00|248.19|246.69|247.15|245.65|248.38|246.88|246.69|245.19|485
1618268700000|2021-04-12 23:05:00|247.17|245.67|247.63|246.13|248.17|246.67|247.15|245.65|506
1618269000000|2021-04-12 23:10:00|247.61|246.11|247.68|246.18|248.13|246.63|247.25|245.75|455
1618269300000|2021-04-12 23:15:00|247.67|246.17|247.02|245.52|247.75|246.25|246.79|245.29|433
1618269600000|2021-04-12 23:20:00|247.01|245.51|246.35|244.85|247.05|245.55|246.21|244.71|464
1618269900000|2021-04-12 23:25:00|246.34|244.84|246.28|244.78|246.66|245.16|246.13|244.63|468
1618270200000|2021-04-12 23:30:00|246.27|244.77|246.52|245.02|246.53|245.03|245.72|244.22|415
1618270500000|2021-04-12 23:35:00|246.51|245.01|245.99|244.49|246.63|245.13|245.83|244.33|406
1618270800000|2021-04-12 23:40:00|245.98|244.48|245.66|244.16|246.26|244.76|245.48|243.98|455
1618271100000|2021-04-12 23:45:00|245.65|244.15|246.1|244.6|246.59|245.09|245.63|244.13|456
1618271400000|2021-04-12 23:50:00|246.09|244.59|245.32|243.82|246.28|244.78|245.18|243.68|602
1618271700000|2021-04-12 23:55:00|245.31|243.81|245.2|243.7|245.4|243.9|244.9|243.4|514
1618272000000|2021-04-13 00:00:00|245.19|243.69|246.29|244.79|246.29|244.79|245.15|243.65|621
1618272300000|2021-04-13 00:05:00|246.3|244.8|248.77|247.27|248.77|247.27|246.08|244.58|661
1618272600000|2021-04-13 00:10:00|248.76|247.26|248.96|247.46|249.01|247.51|248.11|246.61|739
1618272900000|2021-04-13 00:15:00|248.97|247.47|248.38|246.88|249.24|247.74|248.36|246.86|565
1618273200000|2021-04-13 00:20:00|248.42|246.92|247.96|246.46|248.5|247|247.88|246.38|505
1618273500000|2021-04-13 00:25:00|247.95|246.45|248.69|247.19|248.95|247.45|247.76|246.26|530
1618273800000|2021-04-13 00:30:00|248.68|247.18|249.76|248.26|250.17|248.67|248.41|246.91|631
1618274100000|2021-04-13 00:35:00|249.75|248.25|250.33|248.83|250.46|248.96|249.74|248.24|629
1618274400000|2021-04-13 00:40:00|250.34|248.84|251.88|250.38|252.21|250.71|250.26|248.76|626
1618274700000|2021-04-13 00:45:00|251.89|250.39|251.67|250.17|252.11|250.61|251.01|249.51|622
1618275000000|2021-04-13 00:50:00|251.68|250.18|251.59|250.09|251.85|250.35|251.03|249.53|609
1618275300000|2021-04-13 00:55:00|251.57|250.07|252.71|251.21|253.09|251.59|251.47|249.97|655
1618275600000|2021-04-13 01:00:00|252.7|251.2|251.77|250.27|252.72|251.22|251.65|250.15|610
1618275900000|2021-04-13 01:05:00|251.78|250.28|251.08|249.58|251.99|250.49|251.06|249.56|485
1618276200000|2021-04-13 01:10:00|251.07|249.57|250.91|249.41|251.73|250.23|250.91|249.41|499
1618276500000|2021-04-13 01:15:00|250.9|249.4|249.48|247.98|250.95|249.45|249.3|247.8|610
1618276800000|2021-04-13 01:20:00|249.46|247.96|250.42|248.92|250.52|249.02|249.42|247.92|619
1618277100000|2021-04-13 01:25:00|250.43|248.93|250.29|248.79|250.53|249.03|249.86|248.36|571
1618277400000|2021-04-13 01:30:00|250.28|248.78|251.27|249.77|251.32|249.82|250.28|248.78|621
1618277700000|2021-04-13 01:35:00|251.26|249.76|251.78|250.28|252.28|250.78|251.02|249.52|564
1618278000000|2021-04-13 01:40:00|251.79|250.29|252.54|251.04|252.55|251.05|251.13|249.63|601
1618278300000|2021-04-13 01:45:00|252.55|251.05|252.25|250.75|252.86|251.36|251.89|250.39|646
1618278600000|2021-04-13 01:50:00|252.26|250.76|253.09|251.59|253.5|252|252.26|250.76|555
1618278900000|2021-04-13 01:55:00|253.11|251.61|252.24|250.74|253.39|251.89|252.18|250.68|619
1618279200000|2021-04-13 02:00:00|252.18|250.68|252.05|250.55|252.66|251.16|251.6|250.1|600
1618279500000|2021-04-13 02:05:00|252.06|250.56|251.88|250.38|252.41|250.91|251.65|250.15|591
1618279800000|2021-04-13 02:10:00|251.87|250.37|251.49|249.99|251.91|250.41|251.36|249.86|564
1618280100000|2021-04-13 02:15:00|251.47|249.97|251.06|249.56|251.7|250.2|250.98|249.48|410
1618280400000|2021-04-13 02:20:00|251.05|249.55|251.35|249.85|251.46|249.96|251.02|249.52|435
1618280700000|2021-04-13 02:25:00|251.36|249.86|251.13|249.63|251.47|249.97|251.09|249.59|472
1618281000000|2021-04-13 02:30:00|251.12|249.62|251|249.5|251.37|249.87|250.83|249.33|477
1618281300000|2021-04-13 02:35:00|250.98|249.48|251.21|249.71|251.33|249.83|250.85|249.35|590
1618281600000|2021-04-13 02:40:00|251.22|249.72|251.65|250.15|251.65|250.15|251.09|249.59|562
1618281900000|2021-04-13 02:45:00|251.64|250.14|250.89|249.39|251.79|250.29|250.84|249.34|501
1618282200000|2021-04-13 02:50:00|250.9|249.4|250.85|249.35|251.02|249.52|250.75|249.25|355
1618282500000|2021-04-13 02:55:00|250.84|249.34|252.04|250.54|252.26|250.76|250.82|249.32|559
1618282800000|2021-04-13 03:00:00|252.09|250.59|252.43|250.93|253.11|251.61|252.09|250.59|692
1618283100000|2021-04-13 03:05:00|252.44|250.94|251.46|249.96|252.81|251.31|251.38|249.88|611
1618283400000|2021-04-13 03:10:00|251.47|249.97|252.21|250.71|252.55|251.05|251.37|249.87|582
1618283700000|2021-04-13 03:15:00|252.2|250.7|251.95|250.45|252.55|251.05|251.53|250.03|648
1618284000000|2021-04-13 03:20:00|251.94|250.44|251.2|249.7|252.33|250.83|251.2|249.7|554
1618284300000|2021-04-13 03:25:00|251.21|249.71|252.07|250.57|252.47|250.97|251.08|249.58|543
1618284600000|2021-04-13 03:30:00|252.06|250.56|252.96|251.46|253.12|251.62|252.02|250.52|630
1618284900000|2021-04-13 03:35:00|252.95|251.45|252.15|250.65|252.95|251.45|251.77|250.27|544
1618285200000|2021-04-13 03:40:00|252.14|250.64|251.87|250.37|252.6|251.1|251.82|250.32|443
1618285500000|2021-04-13 03:45:00|251.88|250.38|251.8|250.3|252|250.5|251.56|250.06|480
1618285800000|2021-04-13 03:50:00|251.82|250.32|251.27|249.77|251.93|250.43|251.1|249.6|617
1618286100000|2021-04-13 03:55:00|251.26|249.76|251.01|249.51|251.54|250.04|250.89|249.39|591
1618286400000|2021-04-13 04:00:00|251.03|249.53|251.9|250.4|251.92|250.42|251.01|249.51|618
1618286700000|2021-04-13 04:05:00|251.92|250.42|251.98|250.48|252.19|250.69|251.73|250.23|450
1618287000000|2021-04-13 04:10:00|251.97|250.47|251.28|249.78|252.11|250.61|251.17|249.67|438
1618287300000|2021-04-13 04:15:00|251.29|249.79|250.03|248.53|251.38|249.88|249.75|248.25|609
1618287600000|2021-04-13 04:20:00|250.04|248.54|249.46|247.96|250.12|248.62|249.28|247.78|511
1618287900000|2021-04-13 04:25:00|249.45|247.95|249.44|247.94|249.69|248.19|249.04|247.54|483
1618288200000|2021-04-13 04:30:00|249.45|247.95|250.35|248.85|250.53|249.03|248.88|247.38|600
1618288500000|2021-04-13 04:35:00|250.34|248.84|249.94|248.44|250.34|248.84|249.31|247.81|645
1618288800000|2021-04-13 04:40:00|249.93|248.43|248.97|247.47|249.95|248.45|248.83|247.33|514
1618289100000|2021-04-13 04:45:00|248.99|247.49|249.96|248.46|250.04|248.54|248.99|247.49|555
1618289400000|2021-04-13 04:50:00|250.01|248.51|249.74|248.24|250.24|248.74|249.43|247.93|515
1618289700000|2021-04-13 04:55:00|249.76|248.26|249.57|248.07|250.05|248.55|249.39|247.89|642
1618290000000|2021-04-13 05:00:00|249.55|248.05|249.08|247.58|249.61|248.11|249.03|247.53|490
1618290300000|2021-04-13 05:05:00|249.07|247.57|249.69|248.19|249.79|248.29|248.59|247.09|545
1618290600000|2021-04-13 05:10:00|249.68|248.18|249.97|248.47|250.55|249.05|249.68|248.18|494
1618290900000|2021-04-13 05:15:00|249.95|248.45|250.29|248.79|250.31|248.81|249.43|247.93|510
1618291200000|2021-04-13 05:20:00|250.31|248.81|251.39|249.89|251.7|250.2|250.3|248.8|531
1618291500000|2021-04-13 05:25:00|251.38|249.88|250.8|249.3|251.55|250.05|250.57|249.07|475
1618291800000|2021-04-13 05:30:00|250.81|249.31|250.24|248.74|251.3|249.8|250.17|248.67|788
1618292100000|2021-04-13 05:35:00|250.26|248.76|249.89|248.39|250.47|248.97|249.58|248.08|644
1618292400000|2021-04-13 05:40:00|249.9|248.4|250.52|249.02|250.58|249.08|249.8|248.3|600
1618292700000|2021-04-13 05:45:00|250.53|249.03|250.72|249.22|251.43|249.93|250.3|248.8|751
1618293000000|2021-04-13 05:50:00|250.73|249.23|249.79|248.29|250.88|249.38|249.77|248.27|691
1618293300000|2021-04-13 05:55:00|249.77|248.27|250.31|248.81|250.65|249.15|249.61|248.11|596
1618293600000|2021-04-13 06:00:00|250.32|248.82|251.31|249.81|251.33|249.83|250.32|248.82|605
1618293900000|2021-04-13 06:05:00|251.3|249.8|252.41|250.91|252.67|251.17|251.22|249.72|629
1618294200000|2021-04-13 06:10:00|252.42|250.92|252.72|251.22|253.28|251.78|252.41|250.91|748
1618294500000|2021-04-13 06:15:00|252.71|251.21|252.82|251.32|253.15|251.65|252.46|250.96|598
1618294800000|2021-04-13 06:20:00|252.83|251.33|253.93|252.43|254|252.5|252.82|251.32|551
1618295100000|2021-04-13 06:25:00|253.91|252.41|253.78|252.28|255.2|253.7|253.53|252.03|798
1618295400000|2021-04-13 06:30:00|253.77|252.27|252.77|251.27|254.01|252.51|252.75|251.25|685
1618295700000|2021-04-13 06:35:00|252.73|251.23|251.31|249.81|252.83|251.33|251.29|249.79|732
1618296000000|2021-04-13 06:40:00|251.32|249.82|251.47|249.97|251.89|250.39|251.32|249.82|606
1618296300000|2021-04-13 06:45:00|251.48|249.98|250.19|248.69|251.52|250.02|249.44|247.94|742
1618296600000|2021-04-13 06:50:00|250.18|248.68|250.38|248.88|250.65|249.15|250.01|248.51|647
1618296900000|2021-04-13 06:55:00|250.39|248.89|251.06|249.56|251.28|249.78|250.27|248.77|544
1618297200000|2021-04-13 07:00:00|251.04|249.54|251.07|249.57|251.95|250.45|250.34|248.84|576
1618297500000|2021-04-13 07:05:00|251.08|249.58|251.83|250.33|252.37|250.87|251.08|249.58|600
1618297800000|2021-04-13 07:10:00|251.84|250.34|250.87|249.37|252.42|250.92|250.83|249.33|502
1618298100000|2021-04-13 07:15:00|250.84|249.34|252.13|250.63|252.18|250.68|250.39|248.89|674
1618298400000|2021-04-13 07:20:00|252.09|250.59|252.16|250.66|252.19|250.69|251.3|249.8|620
1618298700000|2021-04-13 07:25:00|252.15|250.65|251.9|250.4|252.15|250.65|251.53|250.03|575
1618299000000|2021-04-13 07:30:00|251.91|250.41|254.86|253.36|254.94|253.44|251.48|249.98|618
1618299300000|2021-04-13 07:35:00|254.87|253.37|258.67|257.17|258.67|257.17|254.87|253.37|814
1618299600000|2021-04-13 07:40:00|258.7|257.2|260.76|259.26|260.82|259.32|258.36|256.86|839
1618299900000|2021-04-13 07:45:00|260.77|259.27|259.04|257.54|260.81|259.31|258.42|256.92|806
1618300200000|2021-04-13 07:50:00|259.03|257.53|259.56|258.06|259.82|258.32|258.51|257.01|708
1618300500000|2021-04-13 07:55:00|259.58|258.08|262|260.5|262.7|261.2|259.57|258.07|784
1618300800000|2021-04-13 08:00:00|262.02|260.52|261.62|260.12|264.39|262.89|261.33|259.83|811
1618301100000|2021-04-13 08:05:00|261.58|260.08|264.79|263.29|265.05|263.55|261.24|259.74|803
1618301400000|2021-04-13 08:10:00|264.78|263.28|264.38|262.88|264.8|263.3|263.48|261.98|772
1618301700000|2021-04-13 08:15:00|264.4|262.9|262.14|260.64|264.91|263.41|261.73|260.23|837
1618302000000|2021-04-13 08:20:00|262.09|260.59|262.23|260.73|263.37|261.87|261.87|260.37|821
1618302300000|2021-04-13 08:25:00|262.24|260.74|262.38|260.88|262.58|261.08|261.45|259.95|719
1618302600000|2021-04-13 08:30:00|262.3|260.8|263.37|261.87|263.42|261.92|262.28|260.78|769
1618302900000|2021-04-13 08:35:00|263.3|261.8|264.08|262.58|264.9|263.4|263.23|261.73|757
1618303200000|2021-04-13 08:40:00|264.09|262.59|263.84|262.34|264.91|263.41|263.8|262.3|706
1618303500000|2021-04-13 08:45:00|263.82|262.32|263.07|261.57|264.49|262.99|262.18|260.68|784
1618303800000|2021-04-13 08:50:00|263.11|261.61|263.24|261.74|263.26|261.76|262.78|261.28|687
1618304100000|2021-04-13 08:55:00|263.23|261.73|263.18|261.68|263.35|261.85|262.64|261.14|649
1618304400000|2021-04-13 09:00:00|263.19|261.69|262.38|260.88|263.29|261.79|261.97|260.47|688
1618304700000|2021-04-13 09:05:00|262.37|260.87|264.28|262.78|264.29|262.79|262.34|260.84|632
1618305000000|2021-04-13 09:10:00|264.29|262.79|264.04|262.54|264.88|263.38|263.6|262.1|641
1618305300000|2021-04-13 09:15:00|264.05|262.55|264.4|262.9|264.57|263.07|263.39|261.89|638
1618305600000|2021-04-13 09:20:00|264.34|262.84|266.01|264.51|266.39|264.89|263.98|262.48|774
1618305900000|2021-04-13 09:25:00|266.04|264.54|264.29|262.79|266.04|264.54|264.09|262.59|663
1618306200000|2021-04-13 09:30:00|264.3|262.8|262.76|261.26|264.82|263.32|262.54|261.04|774
1618306500000|2021-04-13 09:35:00|262.78|261.28|262.95|261.45|263.53|262.03|262.71|261.21|699
1618306800000|2021-04-13 09:40:00|262.94|261.44|264.1|262.6|264.32|262.82|262.85|261.35|639
1618307100000|2021-04-13 09:45:00|264.08|262.58|265.65|264.15|265.67|264.17|264.07|262.57|794
1618307400000|2021-04-13 09:50:00|265.68|264.18|266.55|265.05|266.99|265.49|265.35|263.85|778
1618307700000|2021-04-13 09:55:00|266.54|265.04|265.19|263.69|266.65|265.15|264.72|263.22|808
1618308000000|2021-04-13 10:00:00|265.2|263.7|264.95|263.45|265.49|263.99|264.75|263.25|668
1618308300000|2021-04-13 10:05:00|264.94|263.44|264.52|263.02|265.18|263.68|263.98|262.48|610
1618308600000|2021-04-13 10:10:00|264.53|263.03|265.43|263.93|265.47|263.97|264.29|262.79|570
1618308900000|2021-04-13 10:15:00|265.44|263.94|266.82|265.32|266.94|265.44|265.44|263.94|555
1618309200000|2021-04-13 10:20:00|266.83|265.33|267.56|266.06|267.61|266.11|266.56|265.06|524
1618309500000|2021-04-13 10:25:00|267.58|266.08|267.14|265.64|267.99|266.49|266.9|265.4|579
1618309800000|2021-04-13 10:30:00|267.13|265.63|266.15|264.65|267.22|265.72|266.11|264.61|601
1618310100000|2021-04-13 10:35:00|266.14|264.64|265.4|263.9|266.53|265.03|265.09|263.59|724
1618310400000|2021-04-13 10:40:00|265.35|263.85|266.79|265.29|267.1|265.6|265.13|263.63|634
1618310700000|2021-04-13 10:45:00|266.78|265.28|268.04|266.54|268.07|266.57|266.76|265.26|686
1618311000000|2021-04-13 10:50:00|268.05|266.55|267.03|265.53|268.07|266.57|266.86|265.36|591
1618311300000|2021-04-13 10:55:00|267.1|265.6|268.02|266.52|268.12|266.62|267.01|265.51|596
1618311600000|2021-04-13 11:00:00|268.03|266.53|267.72|266.22|268.23|266.73|267.67|266.17|598
1618311900000|2021-04-13 11:05:00|267.73|266.23|266.82|265.32|267.73|266.23|266.46|264.96|507
1618312200000|2021-04-13 11:10:00|266.81|265.31|266.49|264.99|266.85|265.35|266.23|264.73|445
1618312500000|2021-04-13 11:15:00|266.48|264.98|266.07|264.57|266.87|265.37|265.97|264.47|586
1618312800000|2021-04-13 11:20:00|266.06|264.56|264.93|263.43|266.07|264.57|264.2|262.7|671
1618313100000|2021-04-13 11:25:00|264.92|263.42|264.02|262.52|265.05|263.55|263.27|261.77|729
1618313400000|2021-04-13 11:30:00|264.03|262.53|264.82|263.32|265.19|263.69|264.03|262.53|633
1618313700000|2021-04-13 11:35:00|264.83|263.33|264.41|262.91|265.11|263.61|264.39|262.89|609
1618314000000|2021-04-13 11:40:00|264.4|262.9|266.83|265.33|266.98|265.48|264.26|262.76|784
1618314300000|2021-04-13 11:45:00|266.85|265.35|266.29|264.79|266.86|265.36|266.03|264.53|679
1618314600000|2021-04-13 11:50:00|266.26|264.76|268.7|267.2|269.2|267.7|266.24|264.74|750
1618314900000|2021-04-13 11:55:00|268.69|267.19|269.95|268.45|270.29|268.79|268.47|266.97|687
1618315200000|2021-04-13 12:00:00|269.93|268.43|268.88|267.38|270.13|268.63|268.88|267.38|652
1618315500000|2021-04-13 12:05:00|268.9|267.4|269.48|267.98|269.68|268.18|268.62|267.12|391
1618315800000|2021-04-13 12:10:00|269.5|268|269.78|268.28|270.13|268.63|269.5|268|520
1618316100000|2021-04-13 12:15:00|269.79|268.29|268.97|267.47|270.51|269.01|268.56|267.06|658
1618316400000|2021-04-13 12:20:00|268.96|267.46|268.08|266.58|269.32|267.82|267.75|266.25|715
1618316700000|2021-04-13 12:25:00|268.12|266.62|268.39|266.89|268.66|267.16|267.85|266.35|636
1618317000000|2021-04-13 12:30:00|268.38|266.88|268.55|267.05|269.7|268.2|268.26|266.76|693
1618317300000|2021-04-13 12:35:00|268.57|267.07|268.2|266.7|269.39|267.89|268.07|266.57|590
1618317600000|2021-04-13 12:40:00|268.23|266.73|268.1|266.6|268.76|267.26|268.03|266.53|634
1618317900000|2021-04-13 12:45:00|268.11|266.61|267.33|265.83|268.41|266.91|267.2|265.7|601
1618318200000|2021-04-13 12:50:00|267.34|265.84|269.02|267.52|269.16|267.66|266.92|265.42|681
1618318500000|2021-04-13 12:55:00|269.01|267.51|269.71|268.21|269.86|268.36|268.39|266.89|548
1618318800000|2021-04-13 13:00:00|269.7|268.2|268.56|267.06|269.9|268.4|268.38|266.88|672
1618319100000|2021-04-13 13:05:00|268.54|267.04|267.85|266.35|268.86|267.36|267.85|266.35|657
1618319400000|2021-04-13 13:10:00|267.86|266.36|267.45|265.95|268.12|266.62|267.4|265.9|668
1618319700000|2021-04-13 13:15:00|267.44|265.94|266.32|264.82|267.67|266.17|266.15|264.65|725
1618320000000|2021-04-13 13:20:00|266.31|264.81|266.2|264.7|267.01|265.51|265.8|264.3|773
1618320300000|2021-04-13 13:25:00|266.21|264.71|265.3|263.8|266.21|264.71|265.09|263.59|529
1618320600000|2021-04-13 13:30:00|265.31|263.81|265.54|264.04|266.08|264.58|265.3|263.8|590
1618320900000|2021-04-13 13:35:00|265.52|264.02|265.25|263.75|265.55|264.05|264.54|263.04|756
1618321200000|2021-04-13 13:40:00|265.26|263.76|265.49|263.99|265.51|264.01|265.26|263.76|434
1618321500000|2021-04-13 13:45:00|265.5|264|267.88|266.38|267.96|266.46|265.49|263.99|598
1618321800000|2021-04-13 13:50:00|267.84|266.34|267.01|265.51|268|266.5|266.83|265.33|606
1618322100000|2021-04-13 13:55:00|267|265.5|267.09|265.59|267.44|265.94|266.76|265.26|522
1618322400000|2021-04-13 14:00:00|267.08|265.58|266.91|265.41|268.13|266.63|266.77|265.27|578
1618322700000|2021-04-13 14:05:00|266.92|265.42|266.71|265.21|267.6|266.1|266.26|264.76|667
1618323000000|2021-04-13 14:10:00|266.7|265.2|266.94|265.44|267.09|265.59|266.56|265.06|583
1618323300000|2021-04-13 14:15:00|266.95|265.45|267.57|266.07|268.16|266.66|266.94|265.44|641
1618323600000|2021-04-13 14:20:00|267.58|266.08|267.15|265.65|267.89|266.39|267.12|265.62|548
1618323900000|2021-04-13 14:25:00|267.13|265.63|268.15|266.65|268.37|266.87|267.06|265.56|464
1618324200000|2021-04-13 14:30:00|268.14|266.64|267.78|266.28|268.23|266.73|267.33|265.83|631
1618324500000|2021-04-13 14:35:00|267.79|266.29|267.99|266.49|268.3|266.8|267.54|266.04|592
1618324800000|2021-04-13 14:40:00|267.97|266.47|268.42|266.92|268.76|267.26|267.85|266.35|532
1618325100000|2021-04-13 14:45:00|268.41|266.91|269.1|267.6|269.53|268.03|268.13|266.63|586
1618325400000|2021-04-13 14:50:00|269.09|267.59|268.11|266.61|269.09|267.59|267.6|266.1|610
1618325700000|2021-04-13 14:55:00|268.08|266.58|268.11|266.61|268.42|266.92|267.83|266.33|608
1618326000000|2021-04-13 15:00:00|268.12|266.62|268.66|267.16|269.38|267.88|268.11|266.61|596
1618326300000|2021-04-13 15:05:00|268.67|267.17|268.16|266.66|268.91|267.41|268.15|266.65|603
1618326600000|2021-04-13 15:10:00|268.17|266.67|266.72|265.22|268.22|266.72|266.68|265.18|654
1618326900000|2021-04-13 15:15:00|266.71|265.21|266.29|264.79|266.85|265.35|265.88|264.38|588
1618327200000|2021-04-13 15:20:00|266.3|264.8|267.02|265.52|267.38|265.88|266.17|264.67|626
1618327500000|2021-04-13 15:25:00|267.03|265.53|268.19|266.69|268.36|266.86|267.02|265.52|524
1618327800000|2021-04-13 15:30:00|268.21|266.71|267.82|266.32|268.29|266.79|267.67|266.17|638
1618328100000|2021-04-13 15:35:00|267.79|266.29|268.14|266.64|268.16|266.66|267.35|265.85|542
1618328400000|2021-04-13 15:40:00|268.15|266.65|269.4|267.9|270.03|268.53|268.11|266.61|718
1618328700000|2021-04-13 15:45:00|269.41|267.91|268.68|267.18|269.46|267.96|268.08|266.58|785
1618329000000|2021-04-13 15:50:00|268.69|267.19|268.64|267.14|269.01|267.51|268.04|266.54|727
1618329300000|2021-04-13 15:55:00|268.66|267.16|268.61|267.11|268.78|267.28|268.36|266.86|682
1618329600000|2021-04-13 16:00:00|268.6|267.1|271.89|270.39|272.93|271.43|268.59|267.09|735
1618329900000|2021-04-13 16:05:00|271.88|270.38|272.57|271.07|272.88|271.38|270.51|269.01|750
1618330200000|2021-04-13 16:10:00|272.53|271.03|273.55|272.05|273.55|272.05|271.47|269.97|693
1618330500000|2021-04-13 16:15:00|273.51|272.01|271.89|270.39|273.53|272.03|271.26|269.76|788
1618330800000|2021-04-13 16:20:00|271.85|270.35|271.22|269.72|271.85|270.35|270.55|269.05|770
1618331100000|2021-04-13 16:25:00|271.23|269.73|270.52|269.02|271.6|270.1|270.52|269.02|677
1618331400000|2021-04-13 16:30:00|270.46|268.96|268.15|266.65|270.61|269.11|268.11|266.61|716
1618331700000|2021-04-13 16:35:00|268.11|266.61|267.52|266.02|269.68|268.18|267.52|266.02|759
1618332000000|2021-04-13 16:40:00|267.54|266.04|268.95|267.45|269.38|267.88|267.5|266|740
1618332300000|2021-04-13 16:45:00|268.94|267.44|269.86|268.36|269.97|268.47|268.93|267.43|664
1618332600000|2021-04-13 16:50:00|269.88|268.38|269.35|267.85|270.15|268.65|269.13|267.63|667
1618332900000|2021-04-13 16:55:00|269.36|267.86|270.22|268.72|270.29|268.79|268.23|266.73|674
1618333200000|2021-04-13 17:00:00|270.23|268.73|269.64|268.14|270.81|269.31|269.6|268.1|683
1618333500000|2021-04-13 17:05:00|269.65|268.15|271.3|269.8|271.3|269.8|269.62|268.12|568
1618333800000|2021-04-13 17:10:00|271.31|269.81|272.01|270.51|272.57|271.07|271.11|269.61|652
1618334100000|2021-04-13 17:15:00|272.02|270.52|271.98|270.48|272.7|271.2|271.77|270.27|627
1618334400000|2021-04-13 17:20:00|271.97|270.47|273.37|271.87|273.59|272.09|271.97|270.47|698
1618334700000|2021-04-13 17:25:00|273.39|271.89|273.94|272.44|274.03|272.53|272.6|271.1|731
1618335000000|2021-04-13 17:30:00|273.93|272.43|272.7|271.2|274.03|272.53|272.58|271.08|689
1618335300000|2021-04-13 17:35:00|272.69|271.19|271.85|270.35|272.71|271.21|271.51|270.01|736
1618335600000|2021-04-13 17:40:00|271.84|270.34|271.59|270.09|272.15|270.65|271.2|269.7|687
1618335900000|2021-04-13 17:45:00|271.6|270.1|272.59|271.09|272.98|271.48|271.59|270.09|681
1618336200000|2021-04-13 17:50:00|272.6|271.1|272.49|270.99|273.26|271.76|272.46|270.96|622
1618336500000|2021-04-13 17:55:00|272.48|270.98|272.44|270.94|272.75|271.25|271.66|270.16|595
1618336800000|2021-04-13 18:00:00|272.43|270.93|271.72|270.22|272.86|271.36|271.54|270.04|659
1618337100000|2021-04-13 18:05:00|271.73|270.23|271.55|270.05|272.14|270.64|271.18|269.68|625
1618337400000|2021-04-13 18:10:00|271.56|270.06|272.04|270.54|272.19|270.69|271.36|269.86|587
1618337700000|2021-04-13 18:15:00|272.03|270.53|271.99|270.49|272.35|270.85|271.93|270.43|583
1618338000000|2021-04-13 18:20:00|271.98|270.48|272.56|271.06|272.98|271.48|271.92|270.42|594
1618338300000|2021-04-13 18:25:00|272.53|271.03|272.98|271.48|273.89|272.39|272.53|271.03|673
1618338600000|2021-04-13 18:30:00|272.97|271.47|271.61|270.11|273.38|271.88|271.44|269.94|624
1618338900000|2021-04-13 18:35:00|271.62|270.12|270.97|269.47|271.77|270.27|270.95|269.45|669
1618339200000|2021-04-13 18:40:00|270.98|269.48|270.34|268.84|271.24|269.74|270.09|268.59|609
1618339500000|2021-04-13 18:45:00|270.32|268.82|267.64|266.14|270.34|268.84|267.33|265.83|793
1618339800000|2021-04-13 18:50:00|267.66|266.16|266.23|264.73|268.64|267.14|266.22|264.72|751
1618340100000|2021-04-13 18:55:00|266.24|264.74|265.01|263.51|266.27|264.77|264.68|263.18|806
1618340400000|2021-04-13 19:00:00|265.02|263.52|266.6|265.1|266.97|265.47|265.02|263.52|634
1618340700000|2021-04-13 19:05:00|266.59|265.09|267.52|266.02|267.77|266.27|266.52|265.02|515
1618341000000|2021-04-13 19:10:00|267.49|265.99|267.2|265.7|267.79|266.29|266.47|264.97|495
1618341300000|2021-04-13 19:15:00|267.19|265.69|267.68|266.18|267.68|266.18|266.9|265.4|601
1618341600000|2021-04-13 19:20:00|267.67|266.17|267|265.5|268.32|266.82|266.85|265.35|447
1618341900000|2021-04-13 19:25:00|267.03|265.53|265.87|264.37|267.4|265.9|265.87|264.37|522
1618342200000|2021-04-13 19:30:00|265.86|264.36|265.65|264.15|266.22|264.72|265.06|263.56|566
1618342500000|2021-04-13 19:35:00|265.68|264.18|267|265.5|267.2|265.7|265.63|264.13|590
1618342800000|2021-04-13 19:40:00|267.02|265.52|267.38|265.88|267.48|265.98|266.86|265.36|530
1618343100000|2021-04-13 19:45:00|267.39|265.89|267.28|265.78|268.1|266.6|267.17|265.67|614
1618343400000|2021-04-13 19:50:00|267.3|265.8|268.21|266.71|268.25|266.75|267.29|265.79|558
1618343700000|2021-04-13 19:55:00|268.23|266.73|268.14|266.64|268.28|266.78|267.84|266.34|546
1618344000000|2021-04-13 20:00:00|268.15|266.65|267.93|266.43|268.48|266.98|267.67|266.17|606
1618344300000|2021-04-13 20:05:00|267.92|266.42|268.83|267.33|269.06|267.56|267.84|266.34|628
1618344600000|2021-04-13 20:10:00|268.8|267.3|267.75|266.25|268.8|267.3|267.7|266.2|631
1618344900000|2021-04-13 20:15:00|267.73|266.23|266.97|265.47|267.83|266.33|266.48|264.98|587
1618345200000|2021-04-13 20:20:00|266.99|265.49|266.85|265.35|267.24|265.74|266.53|265.03|533
1618345500000|2021-04-13 20:25:00|266.84|265.34|265.86|264.36|266.84|265.34|265.52|264.02|566
1618345800000|2021-04-13 20:30:00|265.85|264.35|265.46|263.96|265.95|264.45|265.17|263.67|528
1618346100000|2021-04-13 20:35:00|265.44|263.94|266.52|265.02|267.12|265.62|265.44|263.94|597
1618346400000|2021-04-13 20:40:00|266.55|265.05|266.9|265.4|267.31|265.81|266.36|264.86|540
1618346700000|2021-04-13 20:45:00|266.89|265.39|267.25|265.75|267.75|266.25|266.89|265.39|574
1618347000000|2021-04-13 20:50:00|267.26|265.76|267.37|265.87|267.46|265.96|266.93|265.43|521
1618347300000|2021-04-13 20:55:00|267.38|265.88|267.31|265.81|267.55|266.05|266.95|265.45|449
1618347600000|2021-04-13 21:00:00|267.35|265.85|266.55|265.05|267.44|265.94|266.52|265.02|396
1618347900000|2021-04-13 21:05:00|266.57|265.07|266.3|264.8|266.66|265.16|266.22|264.72|316
1618348200000|2021-04-13 21:10:00|266.31|264.81|265.34|263.84|266.34|264.84|265.23|263.73|352
1618348500000|2021-04-13 21:15:00|265.3|263.8|265.03|263.53|265.56|264.06|264.88|263.38|332
1618348800000|2021-04-13 21:20:00|265|263.5|266.09|264.59|266.11|264.61|265|263.5|331
1618349100000|2021-04-13 21:25:00|266.08|264.58|265.97|264.47|266.41|264.91|265.97|264.47|349
1618349400000|2021-04-13 21:30:00|265.99|264.49|263.44|261.94|266|264.5|263.44|261.94|361
1618349700000|2021-04-13 21:35:00|263.45|261.95|263.85|262.35|264.42|262.92|262.83|261.33|597
1618350000000|2021-04-13 21:40:00|263.86|262.36|264.37|262.87|264.92|263.42|263.86|262.36|609
1618350300000|2021-04-13 21:45:00|264.39|262.89|265.16|263.66|265.19|263.69|264.39|262.89|585
1618350600000|2021-04-13 21:50:00|265.17|263.67|264.84|263.34|265.7|264.2|264.81|263.31|417
1618350900000|2021-04-13 21:55:00|264.85|263.35|264.44|262.94|265.12|263.62|264.42|262.92|392
1618351200000|2021-04-13 22:00:00|264.42|262.92|265.52|264.02|265.53|264.03|264.32|262.82|398
1618351500000|2021-04-13 22:05:00|265.51|264.01|262.92|261.42|265.52|264.02|262.87|261.37|669
1618351800000|2021-04-13 22:10:00|262.9|261.4|262.01|260.51|263.21|261.71|261.93|260.43|650
1618352100000|2021-04-13 22:15:00|262.02|260.52|264.58|263.08|264.6|263.1|261.96|260.46|634
1618352400000|2021-04-13 22:20:00|264.65|263.15|263.81|262.31|264.69|263.19|263.13|261.63|683
1618352700000|2021-04-13 22:25:00|263.82|262.32|263.11|261.61|264|262.5|262.53|261.03|596
1618353000000|2021-04-13 22:30:00|263.08|261.58|263.62|262.12|263.98|262.48|263.05|261.55|584
1618353300000|2021-04-13 22:35:00|263.6|262.1|263.71|262.21|264.12|262.62|263.43|261.93|464
1618353600000|2021-04-13 22:40:00|263.69|262.19|263.2|261.7|263.81|262.31|262.31|260.81|596
1618353900000|2021-04-13 22:45:00|263.22|261.72|264.41|262.91|264.79|263.29|263.14|261.64|590
1618354200000|2021-04-13 22:50:00|264.44|262.94|264.22|262.72|264.71|263.21|264.01|262.51|516
1618354500000|2021-04-13 22:55:00|264.21|262.71|264.32|262.82|264.51|263.01|264.04|262.54|462
1618354800000|2021-04-13 23:00:00|264.31|262.81|265.37|263.87|265.47|263.97|264.18|262.68|621
1618355100000|2021-04-13 23:05:00|265.36|263.86|265.65|264.15|266.25|264.75|264.98|263.48|553
1618355400000|2021-04-13 23:10:00|265.64|264.14|267.24|265.74|267.59|266.09|265.61|264.11|574
1618355700000|2021-04-13 23:15:00|267.25|265.75|267.12|265.62|267.25|265.75|266.24|264.74|523
1618356000000|2021-04-13 23:20:00|267.14|265.64|266.64|265.14|267.18|265.68|266.57|265.07|509
1618356300000|2021-04-13 23:25:00|266.56|265.06|266.9|265.4|267.1|265.6|266.34|264.84|572
1618356600000|2021-04-13 23:30:00|266.91|265.41|268.06|266.56|268.34|266.84|266.77|265.27|509
1618356900000|2021-04-13 23:35:00|268.07|266.57|267.36|265.86|268.12|266.62|266.91|265.41|707
1618357200000|2021-04-13 23:40:00|267.34|265.84|266.86|265.36|267.65|266.15|266.81|265.31|566
1618357500000|2021-04-13 23:45:00|266.87|265.37|266.58|265.08|267.16|265.66|266.24|264.74|470
1618357800000|2021-04-13 23:50:00|266.63|265.13|267.19|265.69|267.31|265.81|266.55|265.05|534
1618358100000|2021-04-13 23:55:00|267.23|265.73|268.27|266.77|268.4|266.9|267.19|265.69|637
1618358400000|2021-04-14 00:00:00|268.28|266.78|268.82|267.32|269.73|268.23|268.2|266.7|769
1618358700000|2021-04-14 00:05:00|268.83|267.33|268.47|266.97|268.97|267.47|267.94|266.44|665
1618359000000|2021-04-14 00:10:00|268.48|266.98|268.43|266.93|268.59|267.09|267.73|266.23|540
1618359300000|2021-04-14 00:15:00|268.4|266.9|269.07|267.57|269.1|267.6|267.82|266.32|640
1618359600000|2021-04-14 00:20:00|269.08|267.58|269.84|268.34|270.29|268.79|269.04|267.54|644
1618359900000|2021-04-14 00:25:00|269.87|268.37|269.65|268.15|270.58|269.08|269.52|268.02|634
1618360200000|2021-04-14 00:30:00|269.63|268.13|269.26|267.76|269.64|268.14|268.8|267.3|578
1618360500000|2021-04-14 00:35:00|269.27|267.77|272.25|270.75|272.26|270.76|268.95|267.45|621
1618360800000|2021-04-14 00:40:00|272.26|270.76|272.21|270.71|273.48|271.98|272|270.5|737
1618361100000|2021-04-14 00:45:00|272.23|270.73|271.53|270.03|273.11|271.61|271.36|269.86|713
1618361400000|2021-04-14 00:50:00|271.52|270.02|273.17|271.67|273.29|271.79|270.42|268.92|815
1618361700000|2021-04-14 00:55:00|273.15|271.65|273.33|271.83|273.45|271.95|272.62|271.12|683
1618362000000|2021-04-14 01:00:00|273.34|271.84|272.7|271.2|273.36|271.86|272.29|270.79|692
1618362300000|2021-04-14 01:05:00|272.69|271.19|272.3|270.8|273.48|271.98|272.29|270.79|699
1618362600000|2021-04-14 01:10:00|272.31|270.81|271.72|270.22|272.91|271.41|271.61|270.11|607
1618362900000|2021-04-14 01:15:00|271.74|270.24|271.06|269.56|271.74|270.24|270.71|269.21|675
1618363200000|2021-04-14 01:20:00|271.07|269.57|269.95|268.45|271.07|269.57|269.45|267.95|677
1618363500000|2021-04-14 01:25:00|269.93|268.43|269.91|268.41|270.17|268.67|268.95|267.45|682
1618363800000|2021-04-14 01:30:00|269.92|268.42|269.16|267.66|270.42|268.92|268.91|267.41|725
1618364100000|2021-04-14 01:35:00|269.18|267.68|271.4|269.9|271.67|270.17|269.15|267.65|733
1618364400000|2021-04-14 01:40:00|271.39|269.89|275.05|273.55|275.13|273.63|271.39|269.89|694
1618364700000|2021-04-14 01:45:00|275.06|273.56|274.62|273.12|275.81|274.31|273.39|271.89|860
1618365000000|2021-04-14 01:50:00|274.66|273.16|274.09|272.59|274.92|273.42|273.48|271.98|778
1618365300000|2021-04-14 01:55:00|274.1|272.6|273.82|272.32|274.58|273.08|273.7|272.2|570
1618365600000|2021-04-14 02:00:00|273.81|272.31|273.85|272.35|274.05|272.55|273.07|271.57|588
1618365900000|2021-04-14 02:05:00|273.86|272.36|274.11|272.61|274.9|273.4|273.73|272.23|714
1618366200000|2021-04-14 02:10:00|274.1|272.6|273.34|271.84|274.22|272.72|272.84|271.34|706
1618366500000|2021-04-14 02:15:00|273.32|271.82|272.77|271.27|273.48|271.98|272.64|271.14|684
1618366800000|2021-04-14 02:20:00|272.75|271.25|272.92|271.42|273.17|271.67|272.73|271.23|657
1618367100000|2021-04-14 02:25:00|272.91|271.41|272.6|271.1|272.95|271.45|272.19|270.69|581
1618367400000|2021-04-14 02:30:00|272.61|271.11|271.35|269.85|272.61|271.11|271.17|269.67|729
1618367700000|2021-04-14 02:35:00|271.34|269.84|271.17|269.67|271.85|270.35|270.43|268.93|712
1618368000000|2021-04-14 02:40:00|271.18|269.68|271.85|270.35|272.51|271.01|271.18|269.68|711
1618368300000|2021-04-14 02:45:00|271.88|270.38|272.16|270.66|272.35|270.85|271.55|270.05|606
1618368600000|2021-04-14 02:50:00|272.17|270.67|272.8|271.3|272.8|271.3|272.1|270.6|507
1618368900000|2021-04-14 02:55:00|272.79|271.29|273|271.5|273.17|271.67|272.36|270.86|659
1618369200000|2021-04-14 03:00:00|272.99|271.49|276.62|275.12|276.73|275.23|272.71|271.21|776
1618369500000|2021-04-14 03:05:00|276.63|275.13|278.8|277.3|278.83|277.33|276.56|275.06|844
1618369800000|2021-04-14 03:10:00|278.78|277.28|281.03|279.53|281.03|279.53|278.71|277.21|745
1618370100000|2021-04-14 03:15:00|281.04|279.54|280.02|278.52|281.81|280.31|279.94|278.44|809
1618370400000|2021-04-14 03:20:00|280.04|278.54|280.81|279.31|281.48|279.98|279.86|278.36|820
1618370700000|2021-04-14 03:25:00|280.8|279.3|281.81|280.31|282.28|280.78|280.64|279.14|774
1618371000000|2021-04-14 03:30:00|281.86|280.36|279.52|278.02|281.97|280.47|279.51|278.01|829
1618371300000|2021-04-14 03:35:00|279.53|278.03|282.77|281.27|283.22|281.72|279.44|277.94|841
1618371600000|2021-04-14 03:40:00|282.64|281.14|280.66|279.16|283.82|282.32|280.64|279.14|864
1618371900000|2021-04-14 03:45:00|280.69|279.19|281.47|279.97|281.72|280.22|280.34|278.84|804
1618372200000|2021-04-14 03:50:00|281.48|279.98|279.96|278.46|281.97|280.47|279.66|278.16|815
1618372500000|2021-04-14 03:55:00|279.97|278.47|280.28|278.78|280.74|279.24|279.66|278.16|753
1618372800000|2021-04-14 04:00:00|280.29|278.79|280.33|278.83|280.65|279.15|279.73|278.23|732
1618373100000|2021-04-14 04:05:00|280.34|278.84|280.22|278.72|281.23|279.73|279.88|278.38|664
1618373400000|2021-04-14 04:10:00|280.23|278.73|279.48|277.98|280.38|278.88|279.45|277.95|638
1618373700000|2021-04-14 04:15:00|279.51|278.01|279.11|277.61|279.68|278.18|278.81|277.31|618
1618374000000|2021-04-14 04:20:00|279.13|277.63|280.15|278.65|281.02|279.52|279.06|277.56|614
1618374300000|2021-04-14 04:25:00|280.13|278.63|281.03|279.53|281.35|279.85|280.12|278.62|704
1618374600000|2021-04-14 04:30:00|281.02|279.52|282.86|281.36|282.9|281.4|280.55|279.05|648
1618374900000|2021-04-14 04:35:00|282.82|281.32|282.81|281.31|283.35|281.85|281.88|280.38|679
1618375200000|2021-04-14 04:40:00|282.79|281.29|282.35|280.85|283.59|282.09|282.15|280.65|761
1618375500000|2021-04-14 04:45:00|282.36|280.86|283.25|281.75|283.41|281.91|281.41|279.91|654
1618375800000|2021-04-14 04:50:00|283.31|281.81|282.61|281.11|283.37|281.87|282.06|280.56|684
1618376100000|2021-04-14 04:55:00|282.51|281.01|281.71|280.21|282.67|281.17|281.71|280.21|710
1618376400000|2021-04-14 05:00:00|281.7|280.2|281.84|280.34|282.22|280.72|280.68|279.18|761
1618376700000|2021-04-14 05:05:00|281.83|280.33|282.84|281.34|283.36|281.86|281.82|280.32|688
1618377000000|2021-04-14 05:10:00|282.85|281.35|280.56|279.06|283.11|281.61|280|278.5|706
1618377300000|2021-04-14 05:15:00|280.58|279.08|281.04|279.54|281.42|279.92|280.23|278.73|643
1618377600000|2021-04-14 05:20:00|281.02|279.52|279.86|278.36|281.28|279.78|279.84|278.34|622
1618377900000|2021-04-14 05:25:00|279.85|278.35|279.69|278.19|279.88|278.38|279.04|277.54|719
1618378200000|2021-04-14 05:30:00|279.68|278.18|279.46|277.96|279.75|278.25|278.45|276.95|649
1618378500000|2021-04-14 05:35:00|279.44|277.94|279.78|278.28|281.4|279.9|279.31|277.81|668
1618378800000|2021-04-14 05:40:00|279.77|278.27|280.14|278.64|280.19|278.69|279.56|278.06|556
1618379100000|2021-04-14 05:45:00|280.19|278.69|278.96|277.46|280.19|278.69|278.6|277.1|573
1618379400000|2021-04-14 05:50:00|278.97|277.47|277.62|276.12|279.1|277.6|277.29|275.79|689
1618379700000|2021-04-14 05:55:00|277.61|276.11|277.63|276.13|277.91|276.41|276.57|275.07|776
1618380000000|2021-04-14 06:00:00|277.64|276.14|278.91|277.41|279.3|277.8|277.28|275.78|731
1618380300000|2021-04-14 06:05:00|278.89|277.39|278.59|277.09|279.01|277.51|278.4|276.9|592
1618380600000|2021-04-14 06:10:00|278.64|277.14|279.83|278.33|281.59|280.09|278.48|276.98|881
1618380900000|2021-04-14 06:15:00|279.86|278.36|278.49|276.99|280.1|278.6|278.37|276.87|840
1618381200000|2021-04-14 06:20:00|278.48|276.98|278.45|276.95|278.8|277.3|277.88|276.38|585
1618381500000|2021-04-14 06:25:00|278.44|276.94|278.94|277.44|278.99|277.49|278.38|276.88|534
1618381800000|2021-04-14 06:30:00|278.92|277.42|277.93|276.43|278.94|277.44|277.5|276|557
1618382100000|2021-04-14 06:35:00|277.94|276.44|278.56|277.06|278.58|277.08|277.63|276.13|449
1618382400000|2021-04-14 06:40:00|278.57|277.07|278.35|276.85|279.27|277.77|278.09|276.59|544
1618382700000|2021-04-14 06:45:00|278.34|276.84|278.41|276.91|278.64|277.14|278.27|276.77|450
1618383000000|2021-04-14 06:50:00|278.4|276.9|278.3|276.8|278.67|277.17|278.26|276.76|399
1618383300000|2021-04-14 06:55:00|278.31|276.81|277.12|275.62|278.39|276.89|276.96|275.46|414
1618383600000|2021-04-14 07:00:00|277.13|275.63|276.9|275.4|277.46|275.96|276.88|275.38|630
1618383900000|2021-04-14 07:05:00|276.89|275.39|276.38|274.88|276.96|275.46|276.1|274.6|528
1618384200000|2021-04-14 07:10:00|276.39|274.89|278.04|276.54|278.28|276.78|276.3|274.8|582
1618384500000|2021-04-14 07:15:00|278.07|276.57|278.13|276.63|278.26|276.76|277.73|276.23|584
1618384800000|2021-04-14 07:20:00|278.12|276.62|278.5|277|278.86|277.36|277.97|276.47|506
1618385100000|2021-04-14 07:25:00|278.49|276.99|279.73|278.23|279.76|278.26|278.49|276.99|631
1618385400000|2021-04-14 07:30:00|279.7|278.2|280.02|278.52|280.33|278.83|279.53|278.03|468
1618385700000|2021-04-14 07:35:00|280.03|278.53|278.64|277.14|280.2|278.7|278.23|276.73|495
1618386000000|2021-04-14 07:40:00|278.63|277.13|278.96|277.46|279.28|277.78|278.2|276.7|396
1618386300000|2021-04-14 07:45:00|278.95|277.45|278.42|276.92|279.27|277.77|278.31|276.81|427
1618386600000|2021-04-14 07:50:00|278.44|276.94|277.83|276.33|278.48|276.98|277.71|276.21|454
1618386900000|2021-04-14 07:55:00|277.81|276.31|276.6|275.1|278.13|276.63|276.2|274.7|547
1618387200000|2021-04-14 08:00:00|276.62|275.12|277.91|276.41|278.58|277.08|276.61|275.11|816
1618387500000|2021-04-14 08:05:00|277.92|276.42|277.76|276.26|278.46|276.96|277.74|276.24|481
1618387800000|2021-04-14 08:10:00|277.74|276.24|278.07|276.57|278.27|276.77|277.69|276.19|415
1618388100000|2021-04-14 08:15:00|278.06|276.56|278.3|276.8|278.38|276.88|277.67|276.17|392
1618388400000|2021-04-14 08:20:00|278.31|276.81|278.78|277.28|279.12|277.62|278.31|276.81|384
1618388700000|2021-04-14 08:25:00|278.79|277.29|278.92|277.42|279.1|277.6|278.48|276.98|343
1618389000000|2021-04-14 08:30:00|278.93|277.43|278.1|276.6|279.39|277.89|277.96|276.46|449
1618389300000|2021-04-14 08:35:00|278.09|276.59|277.43|275.93|278.22|276.72|277.4|275.9|575
1618389600000|2021-04-14 08:40:00|277.44|275.94|275.93|274.43|277.49|275.99|275.58|274.08|535
1618389900000|2021-04-14 08:45:00|275.94|274.44|270.83|269.33|276.18|274.68|269.07|267.57|660
1618390200000|2021-04-14 08:50:00|270.81|269.31|272.37|270.87|272.61|271.11|269.41|267.91|777
1618390500000|2021-04-14 08:55:00|272.39|270.89|271.11|269.61|272.56|271.06|270.8|269.3|731
1618390800000|2021-04-14 09:00:00|271.12|269.62|272.44|270.94|272.83|271.33|271.01|269.51|545
1618391100000|2021-04-14 09:05:00|272.42|270.92|272.53|271.03|272.66|271.16|271.53|270.03|575
1618391400000|2021-04-14 09:10:00|272.54|271.04|269.21|267.71|272.56|271.06|269.19|267.69|572
1618391700000|2021-04-14 09:15:00|269.15|267.65|266.75|265.25|269.21|267.71|265.76|264.26|722
1618392000000|2021-04-14 09:20:00|266.74|265.24|264.77|263.27|267.12|265.62|264.69|263.19|693
1618392300000|2021-04-14 09:25:00|264.78|263.28|266.62|265.12|266.62|265.12|263.04|261.54|719
1618392600000|2021-04-14 09:30:00|266.59|265.09|266.48|264.98|266.75|265.25|263.94|262.44|739
1618392900000|2021-04-14 09:35:00|266.42|264.92|268.91|267.41|269.02|267.52|266.42|264.92|644
1618393200000|2021-04-14 09:40:00|268.93|267.43|269.12|267.62|269.48|267.98|267.85|266.35|693
1618393500000|2021-04-14 09:45:00|269.13|267.63|268.98|267.48|269.95|268.45|267.71|266.21|613
1618393800000|2021-04-14 09:50:00|269|267.5|270.26|268.76|270.36|268.86|269|267.5|507
1618394100000|2021-04-14 09:55:00|270.25|268.75|269.83|268.33|270.3|268.8|269.58|268.08|347
1618394400000|2021-04-14 10:00:00|269.82|268.32|270.45|268.95|270.52|269.02|268.88|267.38|649
1618394700000|2021-04-14 10:05:00|270.48|268.98|270.62|269.12|270.66|269.16|270.3|268.8|478
1618395000000|2021-04-14 10:10:00|270.61|269.11|270.75|269.25|271|269.5|270.47|268.97|351
1618395300000|2021-04-14 10:15:00|270.76|269.26|271.79|270.29|271.91|270.41|270.75|269.25|503
1618395600000|2021-04-14 10:20:00|271.81|270.31|271.69|270.19|272.11|270.61|271.22|269.72|628
1618395900000|2021-04-14 10:25:00|271.7|270.2|271.7|270.2|272.13|270.63|271.07|269.57|630
1618396200000|2021-04-14 10:30:00|271.69|270.19|271.89|270.39|271.94|270.44|271.44|269.94|503
1618396500000|2021-04-14 10:35:00|271.9|270.4|271.14|269.64|271.9|270.4|270.87|269.37|670
1618396800000|2021-04-14 10:40:00|271.11|269.61|273.14|271.64|273.22|271.72|270.96|269.46|640
1618397100000|2021-04-14 10:45:00|273.19|271.69|271.98|270.48|273.19|271.69|271.79|270.29|561
1618397400000|2021-04-14 10:50:00|271.97|270.47|272.12|270.62|272.37|270.87|271.79|270.29|597
1618397700000|2021-04-14 10:55:00|272.15|270.65|272.27|270.77|272.95|271.45|272.12|270.62|649
1618398000000|2021-04-14 11:00:00|272.28|270.78|272.98|271.48|272.99|271.49|271.75|270.25|651
1618398300000|2021-04-14 11:05:00|272.99|271.49|273.06|271.56|273.16|271.66|272.58|271.08|523
1618398600000|2021-04-14 11:10:00|273.08|271.58|274.41|272.91|274.41|272.91|273.06|271.56|547
1618398900000|2021-04-14 11:15:00|274.42|272.92|273.92|272.42|274.58|273.08|273.11|271.61|639
1618399200000|2021-04-14 11:20:00|273.93|272.43|274.35|272.85|274.5|273|273.77|272.27|472
1618399500000|2021-04-14 11:25:00|274.36|272.86|274.96|273.46|275.1|273.6|274.25|272.75|557
1618399800000|2021-04-14 11:30:00|275|273.5|274.11|272.61|275|273.5|273.59|272.09|606
1618400100000|2021-04-14 11:35:00|274.09|272.59|274.35|272.85|275.02|273.52|273.73|272.23|585
1618400400000|2021-04-14 11:40:00|274.37|272.87|275.8|274.3|275.91|274.41|274.34|272.84|577
1618400700000|2021-04-14 11:45:00|275.74|274.24|275.07|273.57|276.32|274.82|274.95|273.45|583
1618401000000|2021-04-14 11:50:00|275.09|273.59|274.85|273.35|275.49|273.99|274.71|273.21|620
1618401300000|2021-04-14 11:55:00|274.86|273.36|274.15|272.65|275.12|273.62|274.13|272.63|578
1618401600000|2021-04-14 12:00:00|274.1|272.6|272.19|270.69|274.32|272.82|272.01|270.51|703
1618401900000|2021-04-14 12:05:00|272.18|270.68|273.07|271.57|273.35|271.85|272.15|270.65|683
1618402200000|2021-04-14 12:10:00|273.05|271.55|271.82|270.32|273.58|272.08|271.61|270.11|683
1618402500000|2021-04-14 12:15:00|271.79|270.29|271.86|270.36|273.32|271.82|271.54|270.04|795
1618402800000|2021-04-14 12:20:00|271.89|270.39|272.54|271.04|272.68|271.18|271.48|269.98|674
1618403100000|2021-04-14 12:25:00|272.51|271.01|272.37|270.87|272.58|271.08|271.79|270.29|600
1618403400000|2021-04-14 12:30:00|272.38|270.88|272.71|271.21|273.13|271.63|272.21|270.71|597
1618403700000|2021-04-14 12:35:00|272.72|271.22|271.25|269.75|272.88|271.38|270.99|269.49|680
1618404000000|2021-04-14 12:40:00|271.24|269.74|270.36|268.86|271.34|269.84|269.18|267.68|760
1618404300000|2021-04-14 12:45:00|270.32|268.82|269.25|267.75|270.46|268.96|268.88|267.38|736
1618404600000|2021-04-14 12:50:00|269.24|267.74|267.49|265.99|269.68|268.18|266.23|264.73|782
1618404900000|2021-04-14 12:55:00|267.44|265.94|266.84|265.34|268.52|267.02|266.84|265.34|775
1618405200000|2021-04-14 13:00:00|266.81|265.31|270.15|268.65|270.33|268.83|266.32|264.82|783
1618405500000|2021-04-14 13:05:00|270.14|268.64|271.02|269.52|271.17|269.67|269.4|267.9|778
1618405800000|2021-04-14 13:10:00|271.04|269.54|269.1|267.6|271.07|269.57|269.1|267.6|733
1618406100000|2021-04-14 13:15:00|269.13|267.63|270.2|268.7|270.38|268.88|269.09|267.59|735
1618406400000|2021-04-14 13:20:00|270.23|268.73|268.67|267.17|270.27|268.77|268.41|266.91|699
1618406700000|2021-04-14 13:25:00|268.66|267.16|266.85|265.35|268.67|267.17|266.54|265.04|775
1618407000000|2021-04-14 13:30:00|266.86|265.36|268.77|267.27|269.05|267.55|264.47|262.97|593
1618407300000|2021-04-14 13:35:00|268.84|267.34|267.91|266.41|269.06|267.56|267.71|266.21|540
1618407600000|2021-04-14 13:40:00|267.89|266.39|266.22|264.72|267.89|266.39|265.37|263.87|533
1618407900000|2021-04-14 13:45:00|266.25|264.75|266.66|265.16|267.32|265.82|265.58|264.08|546
1618408200000|2021-04-14 13:50:00|266.67|265.17|264.92|263.42|266.69|265.19|264.92|263.42|390
1618408500000|2021-04-14 13:55:00|264.89|263.39|264.45|262.95|265.34|263.84|263.93|262.43|411
1618408800000|2021-04-14 14:00:00|264.44|262.94|264.89|263.39|265.42|263.92|262.53|261.03|620
1618409100000|2021-04-14 14:05:00|264.87|263.37|262.47|260.97|264.88|263.38|262.47|260.97|664
1618409400000|2021-04-14 14:10:00|262.43|260.93|256.76|255.26|263.45|261.95|256.33|254.83|627
1618409700000|2021-04-14 14:15:00|256.77|255.27|258.87|257.37|261.2|259.7|256.77|255.27|632
1618410000000|2021-04-14 14:20:00|258.86|257.36|260.72|259.22|262.22|260.72|258.74|257.24|666
1618410300000|2021-04-14 14:25:00|260.7|259.2|260.84|259.34|261.3|259.8|259.73|258.23|644
1618410600000|2021-04-14 14:30:00|260.72|259.22|264.74|263.24|265.05|263.55|260.02|258.52|681
1618410900000|2021-04-14 14:35:00|264.71|263.21|263.85|262.35|264.78|263.28|263.22|261.72|578
1618411200000|2021-04-14 14:40:00|263.86|262.36|262.97|261.47|264.64|263.14|262.97|261.47|631
1618411500000|2021-04-14 14:45:00|262.96|261.46|265.19|263.69|265.36|263.86|262.91|261.41|537
1618411800000|2021-04-14 14:50:00|265.22|263.72|263.71|262.21|265.95|264.45|263.71|262.21|581
1618412100000|2021-04-14 14:55:00|263.64|262.14|263.35|261.85|264.18|262.68|262.76|261.26|672
1618412400000|2021-04-14 15:00:00|263.36|261.86|264.81|263.31|264.97|263.47|261.92|260.42|674
1618412700000|2021-04-14 15:05:00|264.84|263.34|265.41|263.91|266.28|264.78|264.84|263.34|647
1618413000000|2021-04-14 15:10:00|265.36|263.86|265.14|263.64|265.81|264.31|264.8|263.3|568
1618413300000|2021-04-14 15:15:00|265.11|263.61|266.82|265.32|267.46|265.96|265.05|263.55|593
1618413600000|2021-04-14 15:20:00|266.88|265.38|265.67|264.17|266.88|265.38|265.45|263.95|532
1618413900000|2021-04-14 15:25:00|265.66|264.16|263.48|261.98|266.1|264.6|263.45|261.95|600
1618414200000|2021-04-14 15:30:00|263.52|262.02|264.61|263.11|264.63|263.13|262.04|260.54|689
1618414500000|2021-04-14 15:35:00|264.59|263.09|264.04|262.54|266.02|264.52|264.03|262.53|564
1618414800000|2021-04-14 15:40:00|263.94|262.44|267.04|265.54|267.18|265.68|263.94|262.44|534
1618415100000|2021-04-14 15:45:00|267.06|265.56|265.5|264|267.2|265.7|265.5|264|568
1618415400000|2021-04-14 15:50:00|265.49|263.99|266.42|264.92|266.61|265.11|265.09|263.59|617
1618415700000|2021-04-14 15:55:00|266.44|264.94|266.48|264.98|267.1|265.6|266.02|264.52|562
1618416000000|2021-04-14 16:00:00|266.44|264.94|265.96|264.46|267.44|265.94|264.84|263.34|667
1618416300000|2021-04-14 16:05:00|265.98|264.48|264.25|262.75|266.16|264.66|264.06|262.56|621
1618416600000|2021-04-14 16:10:00|264.23|262.73|268.94|267.44|268.94|267.44|263.73|262.23|581
1618416900000|2021-04-14 16:15:00|268.98|267.48|270.7|269.2|270.7|269.2|268.86|267.36|630
1618417200000|2021-04-14 16:20:00|270.71|269.21|270.68|269.18|271.08|269.58|269.83|268.33|630
1618417500000|2021-04-14 16:25:00|270.69|269.19|270.47|268.97|271.14|269.64|270.43|268.93|535
1618417800000|2021-04-14 16:30:00|270.46|268.96|271.34|269.84|272.25|270.75|270.2|268.7|575
1618418100000|2021-04-14 16:35:00|271.4|269.9|271.45|269.95|272.3|270.8|271.24|269.74|574
1618418400000|2021-04-14 16:40:00|271.44|269.94|270.38|268.88|271.46|269.96|269.91|268.41|455
1618418700000|2021-04-14 16:45:00|270.37|268.87|272.37|270.87|272.62|271.12|269.88|268.38|464
1618419000000|2021-04-14 16:50:00|272.36|270.86|271.89|270.39|272.63|271.13|271.81|270.31|377
1618419300000|2021-04-14 16:55:00|271.88|270.38|271.14|269.64|272.09|270.59|271|269.5|417
1618419600000|2021-04-14 17:00:00|271.15|269.65|270.24|268.74|271.2|269.7|269.89|268.39|621
1618419900000|2021-04-14 17:05:00|270.23|268.73|271.48|269.98|272.19|270.69|269.62|268.12|632
1618420200000|2021-04-14 17:10:00|271.44|269.94|270.63|269.13|271.56|270.06|270.36|268.86|535
1618420500000|2021-04-14 17:15:00|270.65|269.15|270.67|269.17|271.23|269.73|270.31|268.81|534
1618420800000|2021-04-14 17:20:00|270.65|269.15|268.91|267.41|270.75|269.25|268.9|267.4|530
1618421100000|2021-04-14 17:25:00|268.88|267.38|271.77|270.27|271.77|270.27|268.25|266.75|604
1618421400000|2021-04-14 17:30:00|271.78|270.28|269.99|268.49|273.26|271.76|269.91|268.41|661
1618421700000|2021-04-14 17:35:00|269.97|268.47|268.22|266.72|270.48|268.98|267.09|265.59|722
1618422000000|2021-04-14 17:40:00|268.25|266.75|265.28|263.78|268.37|266.87|264.91|263.41|705
1618422300000|2021-04-14 17:45:00|265.26|263.76|266.85|265.35|267.72|266.22|265.25|263.75|670
1618422600000|2021-04-14 17:50:00|266.87|265.37|265.49|263.99|267.02|265.52|265.49|263.99|599
1618422900000|2021-04-14 17:55:00|265.5|264|264.23|262.73|266.69|265.19|263.97|262.47|644
1618423200000|2021-04-14 18:00:00|264.19|262.69|262.82|261.32|264.54|263.04|261.67|260.17|708
1618423500000|2021-04-14 18:05:00|262.89|261.39|261.82|260.32|263.4|261.9|260.56|259.06|712
1618423800000|2021-04-14 18:10:00|261.79|260.29|265.35|263.85|265.8|264.3|261.21|259.71|678
1618424100000|2021-04-14 18:15:00|265.34|263.84|266.51|265.01|266.75|265.25|264.93|263.43|667
1618424400000|2021-04-14 18:20:00|266.52|265.02|269.05|267.55|269.05|267.55|266.1|264.6|601
1618424700000|2021-04-14 18:25:00|269.03|267.53|269.8|268.3|270.23|268.73|268.17|266.67|666
1618425000000|2021-04-14 18:30:00|269.79|268.29|267.8|266.3|270.08|268.58|267.7|266.2|634
1618425300000|2021-04-14 18:35:00|267.78|266.28|267.55|266.05|268.19|266.69|267.52|266.02|503
1618425600000|2021-04-14 18:40:00|267.57|266.07|267.02|265.52|267.91|266.41|266.49|264.99|595
1618425900000|2021-04-14 18:45:00|267.01|265.51|268.46|266.96|269.66|268.16|266.72|265.22|593
1618426200000|2021-04-14 18:50:00|268.42|266.92|267.86|266.36|268.7|267.2|267.24|265.74|571
1618426500000|2021-04-14 18:55:00|267.83|266.33|266.69|265.19|267.83|266.33|266.2|264.7|603
1618426800000|2021-04-14 19:00:00|266.68|265.18|266.67|265.17|266.69|265.19|264.61|263.11|653
1618427100000|2021-04-14 19:05:00|266.66|265.16|268.09|266.59|268.64|267.14|266.17|264.67|609
1618427400000|2021-04-14 19:10:00|268.1|266.6|268.61|267.11|268.8|267.3|267.22|265.72|588
1618427700000|2021-04-14 19:15:00|268.63|267.13|266.81|265.31|268.63|267.13|266.81|265.31|569
1618428000000|2021-04-14 19:20:00|266.79|265.29|265.71|264.21|267.32|265.82|265.63|264.13|565
1618428300000|2021-04-14 19:25:00|265.7|264.2|264.78|263.28|266.23|264.73|264.29|262.79|640
1618428600000|2021-04-14 19:30:00|264.73|263.23|261.97|260.47|264.73|263.23|261.97|260.47|707
1618428900000|2021-04-14 19:35:00|261.95|260.45|263.42|261.92|263.67|262.17|261.92|260.42|656
1618429200000|2021-04-14 19:40:00|263.33|261.83|264|262.5|264.03|262.53|262.04|260.54|608
1618429500000|2021-04-14 19:45:00|263.98|262.48|263.35|261.85|265.04|263.54|263.07|261.57|609
1618429800000|2021-04-14 19:50:00|263.36|261.86|264.68|263.18|264.68|263.18|263.16|261.66|578
1618430100000|2021-04-14 19:55:00|264.71|263.21|265.4|263.9|265.5|264|264.45|262.95|461
1618430400000|2021-04-14 20:00:00|265.41|263.91|264.01|262.51|265.57|264.07|263.31|261.81|506
1618430700000|2021-04-14 20:05:00|264|262.5|265.71|264.21|265.76|264.26|263.99|262.49|535
1618431000000|2021-04-14 20:10:00|265.7|264.2|265.65|264.15|265.83|264.33|264.98|263.48|491
1618431300000|2021-04-14 20:15:00|265.66|264.16|265.07|263.57|265.74|264.24|264.76|263.26|469
1618431600000|2021-04-14 20:20:00|265.06|263.56|265.62|264.12|265.71|264.21|265|263.5|528
1618431900000|2021-04-14 20:25:00|265.65|264.15|266.79|265.29|267.04|265.54|265.62|264.12|480
1618432200000|2021-04-14 20:30:00|266.81|265.31|266.13|264.63|266.85|265.35|266.01|264.51|444
1618432500000|2021-04-14 20:35:00|266.11|264.61|265.74|264.24|266.29|264.79|265.62|264.12|384
1618432800000|2021-04-14 20:40:00|265.75|264.25|266.85|265.35|266.9|265.4|265.74|264.24|400
1618433100000|2021-04-14 20:45:00|266.86|265.36|266.79|265.29|267.33|265.83|266.46|264.96|424
1618433400000|2021-04-14 20:50:00|266.75|265.25|267.13|265.63|267.24|265.74|266.4|264.9|431
1618433700000|2021-04-14 20:55:00|267.12|265.62|267.86|266.36|268.3|266.8|266.94|265.44|441
1618434000000|2021-04-14 21:00:00|267.88|266.38|268.41|266.91|268.56|267.06|267.54|266.04|410
1618434300000|2021-04-14 21:05:00|268.43|266.93|268.16|266.66|268.76|267.26|268.14|266.64|471
1618434600000|2021-04-14 21:10:00|268.19|266.69|269.46|267.96|269.62|268.12|268.19|266.69|463
1618434900000|2021-04-14 21:15:00|269.44|267.94|269.64|268.14|269.66|268.16|268.87|267.37|401
1618435200000|2021-04-14 21:20:00|269.67|268.17|270.08|268.58|270.52|269.02|269.66|268.16|459
1618435500000|2021-04-14 21:25:00|270.09|268.59|269.92|268.42|270.11|268.61|269.45|267.95|454
1618435800000|2021-04-14 21:30:00|269.93|268.43|270.73|269.23|270.75|269.25|269.76|268.26|288
1618436100000|2021-04-14 21:35:00|270.72|269.22|275.91|274.41|275.91|274.41|270.72|269.22|488
1618436400000|2021-04-14 21:40:00|275.89|274.39|277.14|275.64|277.16|275.66|275.76|274.26|529
1618436700000|2021-04-14 21:45:00|277.15|275.65|279.22|277.72|279.22|277.72|275.88|274.38|614
1618437000000|2021-04-14 21:50:00|279.2|277.7|279.78|278.28|279.93|278.43|278.93|277.43|532
1618437300000|2021-04-14 21:55:00|279.72|278.22|281.01|279.51|281.31|279.81|279.7|278.2|572
1618437600000|2021-04-14 22:00:00|280.91|279.41|279.25|277.75|280.97|279.47|278.49|276.99|652
1618437900000|2021-04-14 22:05:00|279.27|277.77|281.28|279.78|281.32|279.82|279.23|277.73|615
1618438200000|2021-04-14 22:10:00|281.27|279.77|280.31|278.81|282.24|280.74|280.17|278.67|618
1618438500000|2021-04-14 22:15:00|280.35|278.85|281.6|280.1|281.66|280.16|279.42|277.92|635
1618438800000|2021-04-14 22:20:00|281.58|280.08|279.78|278.28|281.71|280.21|279.48|277.98|501
1618439100000|2021-04-14 22:25:00|279.88|278.38|278.58|277.08|280.24|278.74|278.53|277.03|592
1618439400000|2021-04-14 22:30:00|278.59|277.09|279.4|277.9|279.41|277.91|278.33|276.83|600
1618439700000|2021-04-14 22:35:00|279.41|277.91|280.29|278.79|281.36|279.86|279.36|277.86|588
1618440000000|2021-04-14 22:40:00|280.31|278.81|279.73|278.23|280.72|279.22|279.62|278.12|518
1618440300000|2021-04-14 22:45:00|279.72|278.22|277.49|275.99|280.11|278.61|276.77|275.27|588
1618440600000|2021-04-14 22:50:00|277.36|275.86|277.65|276.15|278.51|277.01|277.29|275.79|613
1618440900000|2021-04-14 22:55:00|277.67|276.17|277.49|275.99|278.09|276.59|277.05|275.55|519
1618441200000|2021-04-14 23:00:00|277.5|276|278.53|277.03|278.99|277.49|277.47|275.97|583
1618441500000|2021-04-14 23:05:00|278.55|277.05|278.68|277.18|278.87|277.37|278.29|276.79|497
1618441800000|2021-04-14 23:10:00|278.67|277.17|278.32|276.82|278.93|277.43|278.31|276.81|521
1618442100000|2021-04-14 23:15:00|278.33|276.83|278.03|276.53|278.71|277.21|277.99|276.49|540
1618442400000|2021-04-14 23:20:00|278.04|276.54|279.04|277.54|279.04|277.54|278.04|276.54|486
1618442700000|2021-04-14 23:25:00|279.05|277.55|278.64|277.14|280.05|278.55|278.64|277.14|533
1618443000000|2021-04-14 23:30:00|278.67|277.17|279.59|278.09|279.83|278.33|277.98|276.48|537
1618443300000|2021-04-14 23:35:00|279.55|278.05|278.87|277.37|280.81|279.31|278.65|277.15|578
1618443600000|2021-04-14 23:40:00|278.85|277.35|279.1|277.6|279.16|277.66|277.98|276.48|600
1618443900000|2021-04-14 23:45:00|279.07|277.57|280.51|279.01|280.69|279.19|278.92|277.42|496
1618444200000|2021-04-14 23:50:00|280.5|279|278.69|277.19|280.73|279.23|278.69|277.19|566
1618444500000|2021-04-14 23:55:00|278.67|277.17|279.69|278.19|280.6|279.1|278.56|277.06|564
1618444800000|2021-04-15 00:00:00|279.66|278.16|282.16|280.66|282.82|281.32|279.64|278.14|635
1618445100000|2021-04-15 00:05:00|282.14|280.64|281.2|279.7|283.43|281.93|281.02|279.52|642
1618445400000|2021-04-15 00:10:00|281.19|279.69|279.46|277.96|281.56|280.06|279.46|277.96|580
1618445700000|2021-04-15 00:15:00|279.47|277.97|279.97|278.47|280.88|279.38|279.39|277.89|566
1618446000000|2021-04-15 00:20:00|279.98|278.48|279.26|277.76|279.99|278.49|278.93|277.43|545
1618446300000|2021-04-15 00:25:00|279.27|277.77|278.26|276.76|279.46|277.96|278.03|276.53|559
1618446600000|2021-04-15 00:30:00|278.33|276.83|277.61|276.11|278.9|277.4|277.58|276.08|523
1618446900000|2021-04-15 00:35:00|277.6|276.1|276.73|275.23|278.13|276.63|276.3|274.8|553
1618447200000|2021-04-15 00:40:00|276.74|275.24|275.87|274.37|277.12|275.62|275.62|274.12|602
1618447500000|2021-04-15 00:45:00|275.76|274.26|276.87|275.37|277.34|275.84|275.76|274.26|564
1618447800000|2021-04-15 00:50:00|276.94|275.44|275.92|274.42|277.07|275.57|275.84|274.34|503
1618448100000|2021-04-15 00:55:00|275.9|274.4|273.85|272.35|276.37|274.87|273.85|272.35|548
1618448400000|2021-04-15 01:00:00|273.81|272.31|275.22|273.72|276.06|274.56|273.81|272.31|591
1618448700000|2021-04-15 01:05:00|275.21|273.71|273.09|271.59|275.76|274.26|273.09|271.59|554
1618449000000|2021-04-15 01:10:00|273.1|271.6|273.73|272.23|274.15|272.65|272.68|271.18|581
1618449300000|2021-04-15 01:15:00|273.72|272.22|274.95|273.45|275.03|273.53|273.46|271.96|529
1618449600000|2021-04-15 01:20:00|274.94|273.44|275.28|273.78|275.38|273.88|274.42|272.92|512
1618449900000|2021-04-15 01:25:00|275.27|273.77|275.86|274.36|275.93|274.43|275.22|273.72|445
1618450200000|2021-04-15 01:30:00|275.92|274.42|274.33|272.83|275.94|274.44|274.06|272.56|431
1618450500000|2021-04-15 01:35:00|274.36|272.86|275.98|274.48|276.19|274.69|274.3|272.8|496
1618450800000|2021-04-15 01:40:00|275.97|274.47|274.83|273.33|275.97|274.47|274.83|273.33|426
1618451100000|2021-04-15 01:45:00|274.84|273.34|274.03|272.53|275.42|273.92|274.02|272.52|443
1618451400000|2021-04-15 01:50:00|274.02|272.52|273.61|272.11|274.03|272.53|272.64|271.14|533
1618451700000|2021-04-15 01:55:00|273.63|272.13|273.83|272.33|274.96|273.46|273.46|271.96|446
1618452000000|2021-04-15 02:00:00|273.84|272.34|275.58|274.08|276|274.5|273.76|272.26|537
1618452300000|2021-04-15 02:05:00|275.54|274.04|274.85|273.35|275.54|274.04|274.42|272.92|534
1618452600000|2021-04-15 02:10:00|274.83|273.33|273.49|271.99|274.83|273.33|273.49|271.99|464
1618452900000|2021-04-15 02:15:00|273.5|272|273.1|271.6|273.5|272|272.74|271.24|509
1618453200000|2021-04-15 02:20:00|273.08|271.58|272.86|271.36|273.68|272.18|272.27|270.77|542
1618453500000|2021-04-15 02:25:00|272.83|271.33|272.33|270.83|273.11|271.61|271.7|270.2|583
1618453800000|2021-04-15 02:30:00|272.34|270.84|273.81|272.31|274.31|272.81|272.28|270.78|531
1618454100000|2021-04-15 02:35:00|273.82|272.32|274.1|272.6|274.18|272.68|273.19|271.69|434
1618454400000|2021-04-15 02:40:00|274.09|272.59|274.14|272.64|274.34|272.84|273.74|272.24|443
1618454700000|2021-04-15 02:45:00|274.15|272.65|274.9|273.4|275.08|273.58|274.07|272.57|576
1618455000000|2021-04-15 02:50:00|274.89|273.39|274.39|272.89|275.2|273.7|274.28|272.78|537
1618455300000|2021-04-15 02:55:00|274.38|272.88|274.2|272.7|274.6|273.1|274.09|272.59|449
1618455600000|2021-04-15 03:00:00|274.18|272.68|274.38|272.88|275.82|274.32|274.1|272.6|464
1618455900000|2021-04-15 03:05:00|274.37|272.87|272.37|270.87|274.5|273|271.87|270.37|567
1618456200000|2021-04-15 03:10:00|272.39|270.89|273.88|272.38|273.88|272.38|272.11|270.61|487
1618456500000|2021-04-15 03:15:00|273.87|272.37|274.68|273.18|275.01|273.51|273.74|272.24|537
1618456800000|2021-04-15 03:20:00|274.67|273.17|275.36|273.86|276.36|274.86|274.66|273.16|546
1618457100000|2021-04-15 03:25:00|275.35|273.85|275.95|274.45|276.02|274.52|274.7|273.2|446
1618457400000|2021-04-15 03:30:00|276.02|274.52|276.36|274.86|276.7|275.2|275.7|274.2|528
1618457700000|2021-04-15 03:35:00|276.37|274.87|276.52|275.02|277|275.5|276.05|274.55|541
1618458000000|2021-04-15 03:40:00|276.62|275.12|277.78|276.28|278.17|276.67|276.61|275.11|510
1618458300000|2021-04-15 03:45:00|277.77|276.27|277.12|275.62|278.22|276.72|277.12|275.62|456
1618458600000|2021-04-15 03:50:00|277.11|275.61|278.5|277|278.5|277|277.05|275.55|462
1618458900000|2021-04-15 03:55:00|278.54|277.04|279.29|277.79|279.3|277.8|278.13|276.63|542
1618459200000|2021-04-15 04:00:00|279.27|277.77|279.43|277.93|279.71|278.21|278.87|277.37|512
1618459500000|2021-04-15 04:05:00|279.44|277.94|279.43|277.93|280.01|278.51|279.07|277.57|500
1618459800000|2021-04-15 04:10:00|279.44|277.94|278.72|277.22|279.68|278.18|278.35|276.85|514
1618460100000|2021-04-15 04:15:00|278.73|277.23|279.23|277.73|279.35|277.85|278.59|277.09|458
1618460400000|2021-04-15 04:20:00|279.22|277.72|278.76|277.26|280.09|278.59|278.72|277.22|520
1618460700000|2021-04-15 04:25:00|278.74|277.24|278.21|276.71|278.87|277.37|277.99|276.49|498
1618461000000|2021-04-15 04:30:00|278.2|276.7|277.3|275.8|278.64|277.14|277.3|275.8|412
1618461300000|2021-04-15 04:35:00|277.32|275.82|277.05|275.55|277.44|275.94|276.76|275.26|580
1618461600000|2021-04-15 04:40:00|277.03|275.53|276.93|275.43|277.41|275.91|276.89|275.39|465
1618461900000|2021-04-15 04:45:00|276.95|275.45|275.81|274.31|277|275.5|275.81|274.31|479
1618462200000|2021-04-15 04:50:00|275.8|274.3|274.9|273.4|275.9|274.4|274.81|273.31|528
1618462500000|2021-04-15 04:55:00|274.98|273.48|274.86|273.36|275.39|273.89|274.49|272.99|514
1618462800000|2021-04-15 05:00:00|274.87|273.37|275.58|274.08|276.11|274.61|274.82|273.32|547
1618463100000|2021-04-15 05:05:00|275.6|274.1|274.22|272.72|275.63|274.13|274.22|272.72|448
1618463400000|2021-04-15 05:10:00|274.24|272.74|274.45|272.95|274.75|273.25|273.3|271.8|457
1618463700000|2021-04-15 05:15:00|274.47|272.97|272.75|271.25|274.48|272.98|272.5|271|490
1618464000000|2021-04-15 05:20:00|272.77|271.27|272.64|271.14|273.51|272.01|272.36|270.86|478
1618464300000|2021-04-15 05:25:00|272.65|271.15|273.1|271.6|273.48|271.98|272.65|271.15|454
1618464600000|2021-04-15 05:30:00|273.17|271.67|273.06|271.56|273.67|272.17|272.65|271.15|421
1618464900000|2021-04-15 05:35:00|273.09|271.59|273.71|272.21|273.97|272.47|272.77|271.27|473
1618465200000|2021-04-15 05:40:00|273.7|272.2|274.14|272.64|275.18|273.68|273.69|272.19|419
1618465500000|2021-04-15 05:45:00|274.12|272.62|275.07|273.57|275.51|274.01|274.09|272.59|426
1618465800000|2021-04-15 05:50:00|275.1|273.6|275.22|273.72|276.24|274.74|275.03|273.53|519
1618466100000|2021-04-15 05:55:00|275.23|273.73|275.3|273.8|276.11|274.61|274.57|273.07|506
1618466400000|2021-04-15 06:00:00|275.31|273.81|276.13|274.63|276.73|275.23|275.27|273.77|509
1618466700000|2021-04-15 06:05:00|276.11|274.61|275.38|273.88|276.22|274.72|274.86|273.36|478
1618467000000|2021-04-15 06:10:00|275.37|273.87|274.5|273|275.86|274.36|274.16|272.66|468
1618467300000|2021-04-15 06:15:00|274.53|273.03|275.47|273.97|276.03|274.53|274.32|272.82|467
1618467600000|2021-04-15 06:20:00|275.49|273.99|274.03|272.53|275.66|274.16|273.85|272.35|564
1618467900000|2021-04-15 06:25:00|274.06|272.56|274.13|272.63|274.56|273.06|273.62|272.12|447
1618468200000|2021-04-15 06:30:00|274.09|272.59|274.14|272.64|275.64|274.14|273.51|272.01|478
1618468500000|2021-04-15 06:35:00|274.15|272.65|274.58|273.08|275.14|273.64|274.15|272.65|476
1618468800000|2021-04-15 06:40:00|274.55|273.05|274.03|272.53|275|273.5|274.03|272.53|400
1618469100000|2021-04-15 06:45:00|274.04|272.54|274.84|273.34|275.37|273.87|274.04|272.54|450
1618469400000|2021-04-15 06:50:00|274.85|273.35|274.35|272.85|275.13|273.63|273.87|272.37|504
1618469700000|2021-04-15 06:55:00|274.34|272.84|274.42|272.92|274.49|272.99|273.89|272.39|406
1618470000000|2021-04-15 07:00:00|274.43|272.93|276.99|275.49|277.01|275.51|274.43|272.93|495
1618470300000|2021-04-15 07:05:00|277|275.5|277.51|276.01|278.1|276.6|276.62|275.12|527
1618470600000|2021-04-15 07:10:00|277.54|276.04|276.54|275.04|277.65|276.15|276.14|274.64|505
1618470900000|2021-04-15 07:15:00|276.55|275.05|276.2|274.7|276.74|275.24|275.15|273.65|423
1618471200000|2021-04-15 07:20:00|276.17|274.67|274.8|273.3|276.44|274.94|274.8|273.3|492
1618471500000|2021-04-15 07:25:00|274.81|273.31|276.1|274.6|276.15|274.65|274.46|272.96|476
1618471800000|2021-04-15 07:30:00|276.12|274.62|274.65|273.15|276.32|274.82|274.49|272.99|467
1618472100000|2021-04-15 07:35:00|274.78|273.28|274.54|273.04|275.17|273.67|274.11|272.61|494
1618472400000|2021-04-15 07:40:00|274.55|273.05|274.38|272.88|275.02|273.52|274.29|272.79|501
1618472700000|2021-04-15 07:45:00|274.39|272.89|274.71|273.21|275.72|274.22|274.31|272.81|500
1618473000000|2021-04-15 07:50:00|274.72|273.22|275.37|273.87|275.69|274.19|274.72|273.22|425
1618473300000|2021-04-15 07:55:00|275.38|273.88|274.43|272.93|275.67|274.17|274.43|272.93|446
1618473600000|2021-04-15 08:00:00|274.45|272.95|275.13|273.63|276.87|275.37|274.42|272.92|591
1618473900000|2021-04-15 08:05:00|275.11|273.61|276.85|275.35|277.79|276.29|275.11|273.61|553
1618474200000|2021-04-15 08:10:00|276.87|275.37|275.51|274.01|277.33|275.83|275.26|273.76|581
1618474500000|2021-04-15 08:15:00|275.52|274.02|274.12|272.62|275.79|274.29|273.53|272.03|604
1618474800000|2021-04-15 08:20:00|274.11|272.61|272.81|271.31|274.12|272.62|272.51|271.01|571
1618475100000|2021-04-15 08:25:00|272.86|271.36|272.97|271.47|273.09|271.59|271.81|270.31|585
1618475400000|2021-04-15 08:30:00|273|271.5|272.92|271.42|273.88|272.38|272.86|271.36|478
1618475700000|2021-04-15 08:35:00|272.9|271.4|272.6|271.1|273.35|271.85|271.9|270.4|575
1618476000000|2021-04-15 08:40:00|272.59|271.09|273.69|272.19|273.92|272.42|272.2|270.7|468
1618476300000|2021-04-15 08:45:00|273.68|272.18|273|271.5|274.45|272.95|272.94|271.44|490
1618476600000|2021-04-15 08:50:00|272.98|271.48|272.37|270.87|273.7|272.2|272.13|270.63|502
1618476900000|2021-04-15 08:55:00|272.39|270.89|272.63|271.13|273.06|271.56|271.88|270.38|522
1618477200000|2021-04-15 09:00:00|272.59|271.09|273.45|271.95|273.63|272.13|272.55|271.05|436
1618477500000|2021-04-15 09:05:00|273.46|271.96|271.84|270.34|273.48|271.98|271.84|270.34|490
1618477800000|2021-04-15 09:10:00|271.83|270.33|271.98|270.48|272.26|270.76|271.73|270.23|542
1618478100000|2021-04-15 09:15:00|271.99|270.49|271.65|270.15|272.04|270.54|269.81|268.31|597
1618478400000|2021-04-15 09:20:00|271.64|270.14|271.98|270.48|272.51|271.01|271.64|270.14|513
1618478700000|2021-04-15 09:25:00|271.99|270.49|272.41|270.91|272.52|271.02|271.99|270.49|392
1618479000000|2021-04-15 09:30:00|272.4|270.9|273.63|272.13|273.68|272.18|272.4|270.9|427
1618479300000|2021-04-15 09:35:00|273.64|272.14|273.32|271.82|273.83|272.33|273.22|271.72|400
1618479600000|2021-04-15 09:40:00|273.34|271.84|272.88|271.38|273.71|272.21|272.45|270.95|450
1618479900000|2021-04-15 09:45:00|272.92|271.42|272.65|271.15|273.26|271.76|272|270.5|423
1618480200000|2021-04-15 09:50:00|272.64|271.14|272.44|270.94|272.64|271.14|271.86|270.36|501
1618480500000|2021-04-15 09:55:00|272.45|270.95|273.32|271.82|273.61|272.11|272.27|270.77|416
1618480800000|2021-04-15 10:00:00|273.33|271.83|273.8|272.3|274.16|272.66|272.91|271.41|416
1618481100000|2021-04-15 10:05:00|273.79|272.29|273.88|272.38|274.33|272.83|273.66|272.16|454
1618481400000|2021-04-15 10:10:00|273.89|272.39|271.68|270.18|274.26|272.76|271.66|270.16|483
1618481700000|2021-04-15 10:15:00|271.71|270.21|270.87|269.37|272.66|271.16|270.85|269.35|549
1618482000000|2021-04-15 10:20:00|270.89|269.39|271.33|269.83|271.34|269.84|269.91|268.41|589
1618482300000|2021-04-15 10:25:00|271.34|269.84|270.95|269.45|272.32|270.82|270.95|269.45|506
1618482600000|2021-04-15 10:30:00|270.99|269.49|270.7|269.2|271.09|269.59|269.95|268.45|476
1618482900000|2021-04-15 10:35:00|270.71|269.21|271.04|269.54|271.71|270.21|270.7|269.2|268
1618483200000|2021-04-15 10:40:00|271.01|269.51|271.06|269.56|271.1|269.6|270.54|269.04|350
1618483500000|2021-04-15 10:45:00|271.07|269.57|268.82|267.32|271.11|269.61|268.78|267.28|412
1618483800000|2021-04-15 10:50:00|268.83|267.33|268.77|267.27|268.84|267.34|267.78|266.28|490
1618484100000|2021-04-15 10:55:00|268.78|267.28|267.25|265.75|269.38|267.88|267.01|265.51|536
1618484400000|2021-04-15 11:00:00|267.23|265.73|267.41|265.91|269.02|267.52|267.23|265.73|461
1618484700000|2021-04-15 11:05:00|267.4|265.9|267.43|265.93|268.07|266.57|266.91|265.41|516
1618485000000|2021-04-15 11:10:00|267.39|265.89|268.73|267.23|268.77|267.27|267.39|265.89|478
1618485300000|2021-04-15 11:15:00|268.72|267.22|270.09|268.59|270.09|268.59|268.72|267.22|447
1618485600000|2021-04-15 11:20:00|270.1|268.6|269.85|268.35|270.38|268.88|269.64|268.14|393
1618485900000|2021-04-15 11:25:00|269.86|268.36|269.89|268.39|270.42|268.92|269.8|268.3|337
1618486200000|2021-04-15 11:30:00|269.88|268.38|270.09|268.59|270.24|268.74|269.73|268.23|340
1618486500000|2021-04-15 11:35:00|270.1|268.6|269.7|268.2|270.17|268.67|269.48|267.98|253
1618486800000|2021-04-15 11:40:00|269.71|268.21|270.76|269.26|271.01|269.51|269.66|268.16|309
1618487100000|2021-04-15 11:45:00|270.75|269.25|271.53|270.03|271.54|270.04|270.44|268.94|362
1618487400000|2021-04-15 11:50:00|271.55|270.05|271.99|270.49|272.1|270.6|271.34|269.84|369
1618487700000|2021-04-15 11:55:00|271.97|270.47|271.32|269.82|272.09|270.59|270.8|269.3|388
1618488000000|2021-04-15 12:00:00|271.28|269.78|271.41|269.91|271.41|269.91|270.93|269.43|411
1618488300000|2021-04-15 12:05:00|271.4|269.9|272.32|270.82|272.39|270.89|271.37|269.87|403
1618488600000|2021-04-15 12:10:00|272.33|270.83|272.6|271.1|272.77|271.27|271.99|270.49|389
1618488900000|2021-04-15 12:15:00|272.59|271.09|272.4|270.9|272.95|271.45|272.39|270.89|385
1618489200000|2021-04-15 12:20:00|272.41|270.91|272.08|270.58|272.6|271.1|271.72|270.22|393
1618489500000|2021-04-15 12:25:00|272.07|270.57|272.45|270.95|272.53|271.03|271.64|270.14|357
1618489800000|2021-04-15 12:30:00|272.47|270.97|272.06|270.56|272.47|270.97|272|270.5|306
1618490100000|2021-04-15 12:35:00|272.07|270.57|271.79|270.29|272.17|270.67|271.67|270.17|219
1618490400000|2021-04-15 12:40:00|271.77|270.27|271.92|270.42|271.94|270.44|271.11|269.61|314
1618490700000|2021-04-15 12:45:00|271.93|270.43|272|270.5|272.32|270.82|271.72|270.22|311
1618491000000|2021-04-15 12:50:00|271.98|270.48|271.18|269.68|271.98|270.48|271.1|269.6|290
1618491300000|2021-04-15 12:55:00|271.13|269.63|271.74|270.24|271.74|270.24|271.06|269.56|305
1618491600000|2021-04-15 13:00:00|271.88|270.38|273.69|272.19|273.69|272.19|271.86|270.36|391
1618491900000|2021-04-15 13:05:00|273.67|272.17|273.24|271.74|274.56|273.06|273.21|271.71|487
1618492200000|2021-04-15 13:10:00|273.21|271.71|272.5|271|273.21|271.71|272.49|270.99|312
1618492500000|2021-04-15 13:15:00|272.51|271.01|272.97|271.47|273.03|271.53|272.39|270.89|395
1618492800000|2021-04-15 13:20:00|272.95|271.45|272.79|271.29|274.45|272.95|272.64|271.14|496
1618493100000|2021-04-15 13:25:00|272.81|271.31|273.88|272.38|274.16|272.66|272.48|270.98|498
1618493400000|2021-04-15 13:30:00|273.89|272.39|274.79|273.29|276.14|274.64|273.81|272.31|477
1618493700000|2021-04-15 13:35:00|274.81|273.31|275.26|273.76|275.87|274.37|274.74|273.24|507
1618494000000|2021-04-15 13:40:00|275.27|273.77|275.64|274.14|275.84|274.34|274.78|273.28|549
1618494300000|2021-04-15 13:45:00|275.66|274.16|274.82|273.32|275.96|274.46|274.76|273.26|535
1618494600000|2021-04-15 13:50:00|274.81|273.31|275.08|273.58|275.33|273.83|274.7|273.2|456
1618494900000|2021-04-15 13:55:00|275.06|273.56|273.81|272.31|275.07|273.57|273.81|272.31|510
1618495200000|2021-04-15 14:00:00|273.71|272.21|274.71|273.21|274.81|273.31|273.66|272.16|489
1618495500000|2021-04-15 14:05:00|274.73|273.23|273.86|272.36|274.91|273.41|273.29|271.79|649
1618495800000|2021-04-15 14:10:00|273.87|272.37|273.37|271.87|274.07|272.57|272.87|271.37|564
1618496100000|2021-04-15 14:15:00|273.4|271.9|274.27|272.77|274.5|273|273.37|271.87|498
1618496400000|2021-04-15 14:20:00|274.26|272.76|273.72|272.22|274.74|273.24|273.4|271.9|549
1618496700000|2021-04-15 14:25:00|273.73|272.23|274.23|272.73|274.29|272.79|273.68|272.18|558
1618497000000|2021-04-15 14:30:00|274.22|272.72|275.56|274.06|276.61|275.11|274.19|272.69|675
1618497300000|2021-04-15 14:35:00|275.57|274.07|275.29|273.79|275.9|274.4|274.87|273.37|698
1618497600000|2021-04-15 14:40:00|275.31|273.81|275.46|273.96|275.73|274.23|275.04|273.54|567
1618497900000|2021-04-15 14:45:00|275.44|273.94|277.36|275.86|277.49|275.99|275.43|273.93|732
1618498200000|2021-04-15 14:50:00|277.35|275.85|276.35|274.85|277.4|275.9|276.16|274.66|637
1618498500000|2021-04-15 14:55:00|276.34|274.84|275.52|274.02|276.54|275.04|275.52|274.02|567
1618498800000|2021-04-15 15:00:00|275.51|274.01|274.42|272.92|275.99|274.49|273.76|272.26|698
1618499100000|2021-04-15 15:05:00|274.39|272.89|274.61|273.11|274.88|273.38|273.96|272.46|659
1618499400000|2021-04-15 15:10:00|274.6|273.1|274.97|273.47|275.76|274.26|274.55|273.05|670
1618499700000|2021-04-15 15:15:00|274.96|273.46|276.18|274.68|276.48|274.98|274.88|273.38|644
1618500000000|2021-04-15 15:20:00|276.2|274.7|274.87|273.37|276.43|274.93|274.73|273.23|640
1618500300000|2021-04-15 15:25:00|274.88|273.38|274.86|273.36|275.08|273.58|274.22|272.72|681
1618500600000|2021-04-15 15:30:00|274.87|273.37|275.9|274.4|276.07|274.57|274.87|273.37|590
1618500900000|2021-04-15 15:35:00|275.91|274.41|276.41|274.91|276.56|275.06|275.74|274.24|572
1618501200000|2021-04-15 15:40:00|276.4|274.9|276.29|274.79|276.54|275.04|275.3|273.8|621
1618501500000|2021-04-15 15:45:00|276.31|274.81|276.29|274.79|276.54|275.04|275.63|274.13|562
1618501800000|2021-04-15 15:50:00|276.3|274.8|277.74|276.24|278.23|276.73|276.25|274.75|700
1618502100000|2021-04-15 15:55:00|277.75|276.25|281.48|279.98|281.72|280.22|277.35|275.85|802
1618502400000|2021-04-15 16:00:00|281.45|279.95|282.93|281.43|283.93|282.43|281.43|279.93|940
1618502700000|2021-04-15 16:05:00|282.92|281.42|284.32|282.82|284.78|283.28|281.4|279.9|927
1618503000000|2021-04-15 16:10:00|284.31|282.81|283.08|281.58|284.67|283.17|282.7|281.2|859
1618503300000|2021-04-15 16:15:00|283.16|281.66|284.34|282.84|284.6|283.1|282.11|280.61|798
1618503600000|2021-04-15 16:20:00|284.29|282.79|283.96|282.46|284.79|283.29|282.76|281.26|815
1618503900000|2021-04-15 16:25:00|283.93|282.43|283.51|282.01|285.54|284.04|283.02|281.52|811
1618504200000|2021-04-15 16:30:00|283.59|282.09|282.79|281.29|283.88|282.38|282.61|281.11|812
1618504500000|2021-04-15 16:35:00|282.8|281.3|281.5|280|282.99|281.49|281.49|279.99|780
1618504800000|2021-04-15 16:40:00|281.51|280.01|279.76|278.26|281.86|280.36|279.44|277.94|798
1618505100000|2021-04-15 16:45:00|279.75|278.25|281.3|279.8|281.32|279.82|279.71|278.21|816
1618505400000|2021-04-15 16:50:00|281.29|279.79|280.43|278.93|282.17|280.67|280.4|278.9|771
1618505700000|2021-04-15 16:55:00|280.41|278.91|279.36|277.86|281.07|279.57|279.14|277.64|773
1618506000000|2021-04-15 17:00:00|279.35|277.85|279.72|278.22|280.18|278.68|279.33|277.83|712
1618506300000|2021-04-15 17:05:00|279.76|278.26|278.8|277.3|279.76|278.26|277.4|275.9|789
1618506600000|2021-04-15 17:10:00|278.82|277.32|278.5|277|278.97|277.47|277.78|276.28|716
1618506900000|2021-04-15 17:15:00|278.53|277.03|277.92|276.42|280.28|278.78|277.7|276.2|698
1618507200000|2021-04-15 17:20:00|277.93|276.43|277.55|276.05|278.22|276.72|277.05|275.55|719
1618507500000|2021-04-15 17:25:00|277.57|276.07|276.66|275.16|277.66|276.16|276.39|274.89|684
1618507800000|2021-04-15 17:30:00|276.67|275.17|277.61|276.11|277.85|276.35|276.59|275.09|716
1618508100000|2021-04-15 17:35:00|277.6|276.1|277.64|276.14|278.44|276.94|277.44|275.94|664
1618508400000|2021-04-15 17:40:00|277.65|276.15|277.74|276.24|277.99|276.49|276.78|275.28|701
1618508700000|2021-04-15 17:45:00|277.7|276.2|278.28|276.78|279|277.5|277.57|276.07|724
1618509000000|2021-04-15 17:50:00|278.24|276.74|278.71|277.21|278.73|277.23|277.9|276.4|576
1618509300000|2021-04-15 17:55:00|278.69|277.19|279.9|278.4|280.06|278.56|278.2|276.7|640
1618509600000|2021-04-15 18:00:00|279.88|278.38|278.42|276.92|279.96|278.46|278.41|276.91|606
1618509900000|2021-04-15 18:05:00|278.41|276.91|278.61|277.11|278.67|277.17|277.79|276.29|555
1618510200000|2021-04-15 18:10:00|278.62|277.12|278.4|276.9|278.89|277.39|278.2|276.7|461
1618510500000|2021-04-15 18:15:00|278.38|276.88|278.11|276.61|278.72|277.22|277.76|276.26|436
1618510800000|2021-04-15 18:20:00|278.1|276.6|278.48|276.98|278.53|277.03|277.84|276.34|349
1618511100000|2021-04-15 18:25:00|278.47|276.97|277.53|276.03|278.51|277.01|277.53|276.03|476
1618511400000|2021-04-15 18:30:00|277.52|276.02|278.37|276.87|278.41|276.91|277.51|276.01|479
1618511700000|2021-04-15 18:35:00|278.38|276.88|281.04|279.54|281.63|280.13|278.34|276.84|749
1618512000000|2021-04-15 18:40:00|281.05|279.55|281.36|279.86|281.87|280.37|280.75|279.25|711
1618512300000|2021-04-15 18:45:00|281.35|279.85|281.23|279.73|282.53|281.03|280.98|279.48|676
1618512600000|2021-04-15 18:50:00|281.22|279.72|281.44|279.94|281.96|280.46|281.12|279.62|694
1618512900000|2021-04-15 18:55:00|281.46|279.96|281.05|279.55|281.47|279.97|280.87|279.37|601
1618513200000|2021-04-15 19:00:00|281.06|279.56|280.24|278.74|281.06|279.56|279.92|278.42|611
1618513500000|2021-04-15 19:05:00|280.27|278.77|280.89|279.39|281.06|279.56|279.78|278.28|703
1618513800000|2021-04-15 19:10:00|280.88|279.38|280.92|279.42|281.45|279.95|280.34|278.84|658
1618514100000|2021-04-15 19:15:00|280.91|279.41|282.9|281.4|283.58|282.08|280.71|279.21|651
1618514400000|2021-04-15 19:20:00|282.96|281.46|284|282.5|284.25|282.75|282.68|281.18|754
1618514700000|2021-04-15 19:25:00|283.96|282.46|285.09|283.59|285.09|283.59|283.1|281.6|710
1618515000000|2021-04-15 19:30:00|285.06|283.56|286.29|284.79|287.23|285.73|285.05|283.55|845
1618515300000|2021-04-15 19:35:00|286.27|284.77|286.25|284.75|286.57|285.07|285.56|284.06|748
1618515600000|2021-04-15 19:40:00|286.24|284.74|285.95|284.45|286.38|284.88|284.18|282.68|789
1618515900000|2021-04-15 19:45:00|285.96|284.46|287.09|285.59|287.13|285.63|285.17|283.67|724
1618516200000|2021-04-15 19:50:00|287.06|285.56|288.5|287|289.01|287.51|287.06|285.56|823
1618516500000|2021-04-15 19:55:00|288.41|286.91|287.26|285.76|288.41|286.91|286.84|285.34|868
1618516800000|2021-04-15 20:00:00|287.23|285.73|286.73|285.23|288.01|286.51|286.33|284.83|787
1618517100000|2021-04-15 20:05:00|286.75|285.25|286.11|284.61|286.84|285.34|285.41|283.91|667
1618517400000|2021-04-15 20:10:00|286.12|284.62|284.83|283.33|286.23|284.73|284.75|283.25|772
1618517700000|2021-04-15 20:15:00|284.82|283.32|285.82|284.32|286.1|284.6|284.76|283.26|711
1618518000000|2021-04-15 20:20:00|285.83|284.33|288.09|286.59|288.13|286.63|285.83|284.33|757
1618518300000|2021-04-15 20:25:00|288.1|286.6|289.17|287.67|289.2|287.7|287.95|286.45|639
1618518600000|2021-04-15 20:30:00|289.18|287.68|288.93|287.43|289.18|287.68|288.22|286.72|610
1618518900000|2021-04-15 20:35:00|289|287.5|289.17|287.67|289.31|287.81|288.74|287.24|630
1618519200000|2021-04-15 20:40:00|289.15|287.65|287.28|285.78|289.16|287.66|287.18|285.68|720
1618519500000|2021-04-15 20:45:00|287.27|285.77|287.24|285.74|288|286.5|286.19|284.69|667
1618519800000|2021-04-15 20:50:00|287.25|285.75|288.82|287.32|288.82|287.32|286.76|285.26|618
1618520100000|2021-04-15 20:55:00|288.83|287.33|288.26|286.76|289.15|287.65|288.2|286.7|584
1618520400000|2021-04-15 21:00:00|288.25|286.75|287.31|285.81|288.32|286.82|287.24|285.74|472
1618520700000|2021-04-15 21:05:00|287.32|285.82|286.21|284.71|287.33|285.83|285.83|284.33|542
1618521000000|2021-04-15 21:10:00|286.22|284.72|287.57|286.07|287.57|286.07|286.17|284.67|301
1618521300000|2021-04-15 21:15:00|287.58|286.08|285.47|283.97|287.76|286.26|285.4|283.9|427
1618521600000|2021-04-15 21:20:00|285.48|283.98|285.44|283.94|285.75|284.25|284.77|283.27|604
1618521900000|2021-04-15 21:25:00|285.42|283.92|284.71|283.21|285.43|283.93|284.5|283|347
1618522200000|2021-04-15 21:30:00|284.72|283.22|284.98|283.48|285.45|283.95|284.69|283.19|455
1618522500000|2021-04-15 21:35:00|284.99|283.49|285.65|284.15|285.95|284.45|284.95|283.45|402
1618522800000|2021-04-15 21:40:00|285.66|284.16|285.88|284.38|285.88|284.38|285.23|283.73|529
1618523100000|2021-04-15 21:45:00|285.9|284.4|285.25|283.75|285.97|284.47|285.25|283.75|369
1618523400000|2021-04-15 21:50:00|285.26|283.76|284.97|283.47|285.26|283.76|284.59|283.09|421
1618523700000|2021-04-15 21:55:00|284.96|283.46|285.65|284.15|286.32|284.82|284.82|283.32|435
1618524000000|2021-04-15 22:00:00|285.63|284.13|284.88|283.38|285.63|284.13|284.76|283.26|438
1618524300000|2021-04-15 22:05:00|284.87|283.37|285.83|284.33|286.45|284.95|284.78|283.28|399
1618524600000|2021-04-15 22:10:00|285.82|284.32|286.29|284.79|286.38|284.88|285.14|283.64|686
1618524900000|2021-04-15 22:15:00|286.28|284.78|287.47|285.97|287.63|286.13|286.18|284.68|599
1618525200000|2021-04-15 22:20:00|287.46|285.96|288.18|286.68|288.29|286.79|286.13|284.63|623
1618525500000|2021-04-15 22:25:00|288.19|286.69|288.09|286.59|288.54|287.04|287.62|286.12|636
1618525800000|2021-04-15 22:30:00|288.1|286.6|288.98|287.48|289.07|287.57|287.87|286.37|605
1618526100000|2021-04-15 22:35:00|288.99|287.49|288.51|287.01|289.18|287.68|288.01|286.51|554
1618526400000|2021-04-15 22:40:00|288.52|287.02|288.78|287.28|289.17|287.67|288.5|287|560
1618526700000|2021-04-15 22:45:00|288.79|287.29|288.13|286.63|288.96|287.46|287.62|286.12|675
1618527000000|2021-04-15 22:50:00|288.17|286.67|289.39|287.89|289.66|288.16|287.9|286.4|571
1618527300000|2021-04-15 22:55:00|289.41|287.91|290.61|289.11|291.14|289.64|289.41|287.91|669
1618527600000|2021-04-15 23:00:00|290.6|289.1|290.15|288.65|290.98|289.48|289.25|287.75|727
1618527900000|2021-04-15 23:05:00|290.13|288.63|291.63|290.13|291.68|290.18|289.93|288.43|668
1618528200000|2021-04-15 23:10:00|291.64|290.14|290.04|288.54|291.73|290.23|290.04|288.54|640
1618528500000|2021-04-15 23:15:00|290.05|288.55|289.06|287.56|290.75|289.25|289.06|287.56|622
1618528800000|2021-04-15 23:20:00|289.05|287.55|288.32|286.82|289.18|287.68|287.47|285.97|769
1618529100000|2021-04-15 23:25:00|288.36|286.86|287.97|286.47|288.7|287.2|287.33|285.83|553
1618529400000|2021-04-15 23:30:00|288|286.5|287.91|286.41|288.01|286.51|286.97|285.47|553
1618529700000|2021-04-15 23:35:00|287.88|286.38|287.4|285.9|288.11|286.61|287.29|285.79|581
1618530000000|2021-04-15 23:40:00|287.32|285.82|286.81|285.31|287.51|286.01|286.75|285.25|525
1618530300000|2021-04-15 23:45:00|286.82|285.32|287.63|286.13|287.91|286.41|286.82|285.32|513
1618530600000|2021-04-15 23:50:00|287.66|286.16|287.31|285.81|287.78|286.28|287.09|285.59|441
1618530900000|2021-04-15 23:55:00|287.3|285.8|286.72|285.22|287.71|286.21|286.72|285.22|474
1618531200000|2021-04-16 00:00:00|286.73|285.23|288.25|286.75|288.96|287.46|286.69|285.19|738
1618531500000|2021-04-16 00:05:00|288.27|286.77|287.26|285.76|288.81|287.31|287.23|285.73|572
1618531800000|2021-04-16 00:10:00|287.28|285.78|286.25|284.75|287.33|285.83|285.83|284.33|523
1618532100000|2021-04-16 00:15:00|286.23|284.73|287.39|285.89|287.82|286.32|286.07|284.57|574
1618532400000|2021-04-16 00:20:00|287.41|285.91|287.18|285.68|287.87|286.37|286.95|285.45|533
1618532700000|2021-04-16 00:25:00|287.17|285.67|286.24|284.74|287.38|285.88|286.07|284.57|601
1618533000000|2021-04-16 00:30:00|286.23|284.73|289.33|287.83|289.35|287.85|286.22|284.72|635
1618533300000|2021-04-16 00:35:00|289.34|287.84|287.85|286.35|289.53|288.03|287.73|286.23|683
1618533600000|2021-04-16 00:40:00|287.86|286.36|287.66|286.16|287.96|286.46|287.23|285.73|584
1618533900000|2021-04-16 00:45:00|287.67|286.17|288.68|287.18|288.78|287.28|287.39|285.89|652
1618534200000|2021-04-16 00:50:00|288.7|287.2|289.02|287.52|289.79|288.29|288.29|286.79|663
1618534500000|2021-04-16 00:55:00|289.04|287.54|287.72|286.22|289.05|287.55|287.69|286.19|638
1618534800000|2021-04-16 01:00:00|287.73|286.23|288.06|286.56|288.85|287.35|287.7|286.2|513
1618535100000|2021-04-16 01:05:00|288.07|286.57|286.31|284.81|288.1|286.6|286.22|284.72|581
1618535400000|2021-04-16 01:10:00|286.33|284.83|288.65|287.15|288.68|287.18|286.31|284.81|591
1618535700000|2021-04-16 01:15:00|288.62|287.12|292.24|290.74|292.24|290.74|287.9|286.4|741
1618536000000|2021-04-16 01:20:00|292.23|290.73|292.3|290.8|293.51|292.01|291.93|290.43|859
1618536300000|2021-04-16 01:25:00|292.29|290.79|290.83|289.33|292.82|291.32|290.53|289.03|891
1618536600000|2021-04-16 01:30:00|290.81|289.31|287.19|285.69|290.81|289.31|286.99|285.49|788
1618536900000|2021-04-16 01:35:00|287.24|285.74|282.68|281.18|287.77|286.27|282.58|281.08|916
1618537200000|2021-04-16 01:40:00|282.71|281.21|283.87|282.37|284.99|283.49|281.2|279.7|795
1618537500000|2021-04-16 01:45:00|283.91|282.41|282.73|281.23|284.08|282.58|280.16|278.66|822
1618537800000|2021-04-16 01:50:00|282.72|281.22|285.1|283.6|285.25|283.75|282.49|280.99|705
1618538100000|2021-04-16 01:55:00|285.08|283.58|285.45|283.95|285.86|284.36|284.52|283.02|633
1618538400000|2021-04-16 02:00:00|285.46|283.96|286.67|285.17|286.67|285.17|285.19|283.69|632
1618538700000|2021-04-16 02:05:00|286.64|285.14|287.93|286.43|288.09|286.59|286.49|284.99|665
1618539000000|2021-04-16 02:10:00|287.96|286.46|287.34|285.84|288.5|287|286.78|285.28|735
1618539300000|2021-04-16 02:15:00|287.31|285.81|287.88|286.38|287.99|286.49|286.02|284.52|560
1618539600000|2021-04-16 02:20:00|287.89|286.39|289.76|288.26|289.76|288.26|286.27|284.77|658
1618539900000|2021-04-16 02:25:00|289.86|288.36|292.49|290.99|292.58|291.08|289.71|288.21|731
1618540200000|2021-04-16 02:30:00|292.5|291|294|292.5|294.37|292.87|290.92|289.42|833
1618540500000|2021-04-16 02:35:00|293.98|292.48|291.77|290.27|294.37|292.87|291.76|290.26|869
1618540800000|2021-04-16 02:40:00|291.78|290.28|292.2|290.7|292.2|290.7|289.88|288.38|831
1618541100000|2021-04-16 02:45:00|292.19|290.69|293.84|292.34|295.16|293.66|292.17|290.67|818
1618541400000|2021-04-16 02:50:00|293.83|292.33|293.03|291.53|293.84|292.34|291.39|289.89|827
1618541700000|2021-04-16 02:55:00|293.02|291.52|292.76|291.26|294.15|292.65|291.55|290.05|869
1618542000000|2021-04-16 03:00:00|292.75|291.25|292.68|291.18|293.87|292.37|291.69|290.19|842
1618542300000|2021-04-16 03:05:00|292.69|291.19|292.69|291.19|292.96|291.46|290.97|289.47|826
1618542600000|2021-04-16 03:10:00|292.7|291.2|294.65|293.15|294.7|293.2|291.98|290.48|778
1618542900000|2021-04-16 03:15:00|294.66|293.16|295.87|294.37|295.87|294.37|293.68|292.18|787
1618543200000|2021-04-16 03:20:00|295.88|294.38|296.81|295.31|297.27|295.77|295.44|293.94|857
1618543500000|2021-04-16 03:25:00|296.85|295.35|295.73|294.23|297.28|295.78|295.26|293.76|824
1618543800000|2021-04-16 03:30:00|295.72|294.22|296.32|294.82|297.2|295.7|295.7|294.2|839
1618544100000|2021-04-16 03:35:00|296.39|294.89|295.64|294.14|297.16|295.66|294.89|293.39|827
1618544400000|2021-04-16 03:40:00|295.63|294.13|295.39|293.89|296.28|294.78|294.69|293.19|702
1618544700000|2021-04-16 03:45:00|295.38|293.88|297.09|295.59|297.31|295.81|295.38|293.88|712
1618545000000|2021-04-16 03:50:00|297.08|295.58|296.26|294.76|297.74|296.24|296.25|294.75|610
1618545300000|2021-04-16 03:55:00|296.28|294.78|295.85|294.35|296.96|295.46|295.65|294.15|734
1618545600000|2021-04-16 04:00:00|295.94|294.44|295.14|293.64|295.98|294.48|294.98|293.48|643
1618545900000|2021-04-16 04:05:00|295.13|293.63|291.34|289.84|295.13|293.63|291.34|289.84|643
1618546200000|2021-04-16 04:10:00|291.35|289.85|291.89|290.39|292.5|291|289.98|288.48|651
1618546500000|2021-04-16 04:15:00|291.87|290.37|293.71|292.21|294.37|292.87|291.85|290.35|464
1618546800000|2021-04-16 04:20:00|293.84|292.34|293.27|291.77|294.41|292.91|293.09|291.59|714
1618547100000|2021-04-16 04:25:00|293.35|291.85|292.83|291.33|293.37|291.87|292.36|290.86|618
1618547400000|2021-04-16 04:30:00|292.89|291.39|290.06|288.56|293.04|291.54|290.06|288.56|698
1618547700000|2021-04-16 04:35:00|290.05|288.55|288.39|286.89|290.75|289.25|287.29|285.79|782
1618548000000|2021-04-16 04:40:00|288.38|286.88|287.79|286.29|288.77|287.27|286.83|285.33|718
1618548300000|2021-04-16 04:45:00|287.71|286.21|287.62|286.12|288.38|286.88|285.53|284.03|655
1618548600000|2021-04-16 04:50:00|287.63|286.13|288.22|286.72|288.61|287.11|287.63|286.13|461
1618548900000|2021-04-16 04:55:00|288.26|286.76|282.61|281.11|288.68|287.18|282.2|280.7|617
1618549200000|2021-04-16 05:00:00|282.6|281.1|285.99|284.49|286.21|284.71|281.27|279.77|711
1618549500000|2021-04-16 05:05:00|285.97|284.47|287.71|286.21|287.94|286.44|285.97|284.47|741
1618549800000|2021-04-16 05:10:00|287.74|286.24|288.8|287.3|289.45|287.95|287|285.5|661
1618550100000|2021-04-16 05:15:00|288.77|287.27|291.03|289.53|291.16|289.66|288.67|287.17|797
1618550400000|2021-04-16 05:20:00|291.05|289.55|290.48|288.98|291.3|289.8|289.76|288.26|781
1618550700000|2021-04-16 05:25:00|290.47|288.97|289.64|288.14|290.5|289|288.07|286.57|841
1618551000000|2021-04-16 05:30:00|289.63|288.13|286.14|284.64|289.81|288.31|285.78|284.28|853
1618551300000|2021-04-16 05:35:00|286.1|284.6|287.64|286.14|288.03|286.53|285.92|284.42|909
1618551600000|2021-04-16 05:40:00|287.65|286.15|290.05|288.55|290.05|288.55|286.63|285.13|864
1618551900000|2021-04-16 05:45:00|290.04|288.54|291.04|289.54|291.04|289.54|288.28|286.78|815
1618552200000|2021-04-16 05:50:00|291.03|289.53|290.95|289.45|291.21|289.71|289.21|287.71|817
1618552500000|2021-04-16 05:55:00|290.94|289.44|290.04|288.54|290.94|289.44|288.21|286.71|879
1618552800000|2021-04-16 06:00:00|290|288.5|284.07|282.57|290|288.5|283.87|282.37|939
1618553100000|2021-04-16 06:05:00|283.98|282.48|286.53|285.03|286.84|285.34|283.69|282.19|879
1618553400000|2021-04-16 06:10:00|286.54|285.04|287.05|285.55|287.35|285.85|284.98|283.48|884
1618553700000|2021-04-16 06:15:00|287.02|285.52|284.54|283.04|288.04|286.54|284.33|282.83|827
1618554000000|2021-04-16 06:20:00|284.56|283.06|285.07|283.57|285.49|283.99|283.54|282.04|891
1618554300000|2021-04-16 06:25:00|285.08|283.58|283.85|282.35|285.35|283.85|282.78|281.28|823
1618554600000|2021-04-16 06:30:00|283.83|282.33|283.54|282.04|284.92|283.42|282.44|280.94|805
1618554900000|2021-04-16 06:35:00|283.55|282.05|285.84|284.34|287.05|285.55|283.55|282.05|885
1618555200000|2021-04-16 06:40:00|285.89|284.39|287.25|285.75|287.33|285.83|285.89|284.39|864
1618555500000|2021-04-16 06:45:00|287.31|285.81|286.11|284.61|287.65|286.15|285.6|284.1|811
1618555800000|2021-04-16 06:50:00|286.1|284.6|286.29|284.79|286.56|285.06|285.22|283.72|767
1618556100000|2021-04-16 06:55:00|286.28|284.78|287.51|286.01|287.51|286.01|286.09|284.59|720
1618556400000|2021-04-16 07:00:00|287.52|286.02|285.48|283.98|287.52|286.02|284.77|283.27|836
1618556700000|2021-04-16 07:05:00|285.49|283.99|283.66|282.16|285.93|284.43|283.56|282.06|843
1618557000000|2021-04-16 07:10:00|283.68|282.18|285.52|284.02|285.86|284.36|283.28|281.78|768
1618557300000|2021-04-16 07:15:00|285.51|284.01|283.55|282.05|285.55|284.05|283.26|281.76|803
1618557600000|2021-04-16 07:20:00|283.58|282.08|285.22|283.72|285.46|283.96|282.93|281.43|775
1618557900000|2021-04-16 07:25:00|285.2|283.7|286.62|285.12|287.11|285.61|285|283.5|778
1618558200000|2021-04-16 07:30:00|286.58|285.08|286.67|285.17|287.15|285.65|286.28|284.78|820
1618558500000|2021-04-16 07:35:00|286.66|285.16|288.36|286.86|288.91|287.41|286.65|285.15|743
1618558800000|2021-04-16 07:40:00|288.42|286.92|288.19|286.69|289.37|287.87|287.8|286.3|799
1618559100000|2021-04-16 07:45:00|288.2|286.7|288.48|286.98|288.74|287.24|287.57|286.07|783
1618559400000|2021-04-16 07:50:00|288.47|286.97|288.89|287.39|289.41|287.91|288.07|286.57|688
1618559700000|2021-04-16 07:55:00|288.85|287.35|287.87|286.37|289.3|287.8|287.09|285.59|770
1618560000000|2021-04-16 08:00:00|287.88|286.38|286.46|284.96|288.48|286.98|286.31|284.81|815
1618560300000|2021-04-16 08:05:00|286.45|284.95|288.61|287.11|288.61|287.11|285.31|283.81|853
1618560600000|2021-04-16 08:10:00|288.62|287.12|289.05|287.55|290.18|288.68|288.61|287.11|791
1618560900000|2021-04-16 08:15:00|288.99|287.49|290.08|288.58|290.14|288.64|288.95|287.45|674
1618561200000|2021-04-16 08:20:00|290.09|288.59|290.38|288.88|290.52|289.02|289.72|288.22|759
1618561500000|2021-04-16 08:25:00|290.35|288.85|289.75|288.25|290.51|289.01|289.68|288.18|729
1618561800000|2021-04-16 08:30:00|289.76|288.26|287.61|286.11|289.79|288.29|287.05|285.55|734
1618562100000|2021-04-16 08:35:00|287.62|286.12|287.75|286.25|288.33|286.83|286.63|285.13|806
1618562400000|2021-04-16 08:40:00|287.74|286.24|288.04|286.54|288.37|286.87|287.35|285.85|706
1618562700000|2021-04-16 08:45:00|288.02|286.52|286.44|284.94|288.04|286.54|285.88|284.38|839
1618563000000|2021-04-16 08:50:00|286.45|284.95|285.08|283.58|286.66|285.16|285|283.5|773
1618563300000|2021-04-16 08:55:00|285.07|283.57|284.8|283.3|286.39|284.89|284.65|283.15|796
1618563600000|2021-04-16 09:00:00|284.79|283.29|284.28|282.78|285.4|283.9|283.89|282.39|849
1618563900000|2021-04-16 09:05:00|284.31|282.81|282.45|280.95|284.72|283.22|282.37|280.87|799
1618564200000|2021-04-16 09:10:00|282.44|280.94|282.3|280.8|283.77|282.27|282.26|280.76|839
1618564500000|2021-04-16 09:15:00|282.29|280.79|283.57|282.07|284.06|282.56|281.53|280.03|815
1618564800000|2021-04-16 09:20:00|283.56|282.06|283.21|281.71|284.2|282.7|283.15|281.65|701
1618565100000|2021-04-16 09:25:00|283.15|281.65|281.66|280.16|283.25|281.75|280.81|279.31|763
1618565400000|2021-04-16 09:30:00|281.67|280.17|277.49|275.99|282.9|281.4|277.49|275.99|817
1618565700000|2021-04-16 09:35:00|277.59|276.09|278.18|276.68|278.62|277.12|276.4|274.9|834
1618566000000|2021-04-16 09:40:00|278.17|276.67|276.99|275.49|278.85|277.35|276.92|275.42|803
1618566300000|2021-04-16 09:45:00|276.97|275.47|278.28|276.78|278.89|277.39|276.81|275.31|692
1618566600000|2021-04-16 09:50:00|278.34|276.84|280.33|278.83|280.56|279.06|277.59|276.09|810
1618566900000|2021-04-16 09:55:00|280.34|278.84|278.85|277.35|280.62|279.12|278.74|277.24|758
1618567200000|2021-04-16 10:00:00|278.87|277.37|279.33|277.83|279.58|278.08|277.84|276.34|770
1618567500000|2021-04-16 10:05:00|279.36|277.86|280.56|279.06|280.68|279.18|278.9|277.4|671
1618567800000|2021-04-16 10:10:00|280.57|279.07|281.62|280.12|281.68|280.18|280.56|279.06|579
1618568100000|2021-04-16 10:15:00|281.61|280.11|280.02|278.52|281.98|280.48|279.89|278.39|577
1618568400000|2021-04-16 10:20:00|280.03|278.53|280.47|278.97|281.41|279.91|279.83|278.33|670
1618568700000|2021-04-16 10:25:00|280.48|278.98|281.3|279.8|281.31|279.81|279.9|278.4|502
1618569000000|2021-04-16 10:30:00|281.28|279.78|278.61|277.11|281.28|279.78|278.61|277.11|681
1618569300000|2021-04-16 10:35:00|278.6|277.1|277.16|275.66|278.9|277.4|277.07|275.57|740
1618569600000|2021-04-16 10:40:00|277.17|275.67|276.88|275.38|277.93|276.43|276.09|274.59|832
1618569900000|2021-04-16 10:45:00|276.89|275.39|277.58|276.08|277.63|276.13|275.66|274.16|787
1618570200000|2021-04-16 10:50:00|277.65|276.15|276.64|275.14|278.25|276.75|276.61|275.11|700
1618570500000|2021-04-16 10:55:00|276.65|275.15|273.75|272.25|276.66|275.16|272.94|271.44|857
1618570800000|2021-04-16 11:00:00|273.77|272.27|276.57|275.07|276.78|275.28|273.29|271.79|775
1618571100000|2021-04-16 11:05:00|276.58|275.08|275.35|273.85|277.64|276.14|275.07|273.57|776
1618571400000|2021-04-16 11:10:00|275.31|273.81|275.87|274.37|275.87|274.37|274.37|272.87|778
1618571700000|2021-04-16 11:15:00|275.88|274.38|271.19|269.69|275.88|274.38|271.18|269.68|786
1618572000000|2021-04-16 11:20:00|271.22|269.72|273.39|271.89|273.62|272.12|269.93|268.43|758
1618572300000|2021-04-16 11:25:00|273.43|271.93|276.49|274.99|276.85|275.35|273.4|271.9|805
1618572600000|2021-04-16 11:30:00|276.39|274.89|275.86|274.36|276.91|275.41|274.18|272.68|658
1618572900000|2021-04-16 11:35:00|275.9|274.4|277.6|276.1|277.83|276.33|275.5|274|644
1618573200000|2021-04-16 11:40:00|277.58|276.08|279.15|277.65|279.2|277.7|276.32|274.82|637
1618573500000|2021-04-16 11:45:00|279.07|277.57|278.23|276.73|279.15|277.65|277.17|275.67|685
1618573800000|2021-04-16 11:50:00|278.24|276.74|278.6|277.1|278.62|277.12|277.64|276.14|729
1618574100000|2021-04-16 11:55:00|278.58|277.08|279.27|277.77|279.4|277.9|277.71|276.21|772
1618574400000|2021-04-16 12:00:00|279.28|277.78|277.76|276.26|279.28|277.78|276.97|275.47|794
1618574700000|2021-04-16 12:05:00|277.75|276.25|277.25|275.75|277.8|276.3|276.22|274.72|692
1618575000000|2021-04-16 12:10:00|277.28|275.78|278.93|277.43|279.23|277.73|277.26|275.76|674
1618575300000|2021-04-16 12:15:00|278.92|277.42|278.24|276.74|278.92|277.42|277.46|275.96|610
1618575600000|2021-04-16 12:20:00|278.23|276.73|277.38|275.88|278.24|276.74|276.81|275.31|692
1618575900000|2021-04-16 12:25:00|277.35|275.85|279.79|278.29|280.12|278.62|277.12|275.62|704
1618576200000|2021-04-16 12:30:00|279.74|278.24|280.94|279.44|281.05|279.55|279.74|278.24|763
1618576500000|2021-04-16 12:35:00|280.93|279.43|278.78|277.28|281|279.5|278.21|276.71|675
1618576800000|2021-04-16 12:40:00|278.82|277.32|279.06|277.56|279.13|277.63|278.14|276.64|639
1618577100000|2021-04-16 12:45:00|279.09|277.59|278.71|277.21|279.12|277.62|278.45|276.95|602
1618577400000|2021-04-16 12:50:00|278.72|277.22|278.48|276.98|278.82|277.32|278.33|276.83|553
1618577700000|2021-04-16 12:55:00|278.46|276.96|276.86|275.36|278.48|276.98|275.93|274.43|724
1618578000000|2021-04-16 13:00:00|276.85|275.35|276.54|275.04|276.86|275.36|275.45|273.95|646
1618578300000|2021-04-16 13:05:00|276.55|275.05|277.75|276.25|278.25|276.75|275.44|273.94|741
1618578600000|2021-04-16 13:10:00|277.68|276.18|279|277.5|279.33|277.83|277.08|275.58|838
1618578900000|2021-04-16 13:15:00|279.01|277.51|277.06|275.56|279.04|277.54|276.99|275.49|749
1618579200000|2021-04-16 13:20:00|277.04|275.54|276.55|275.05|277.24|275.74|276.13|274.63|658
1618579500000|2021-04-16 13:25:00|276.54|275.04|278.54|277.04|278.68|277.18|275.87|274.37|529
1618579800000|2021-04-16 13:30:00|278.53|277.03|280.76|279.26|281.08|279.58|278.25|276.75|646
1618580100000|2021-04-16 13:35:00|280.79|279.29|278.35|276.85|280.94|279.44|278.35|276.85|735
1618580400000|2021-04-16 13:40:00|278.34|276.84|274.62|273.12|278.35|276.85|274.62|273.12|637
1618580700000|2021-04-16 13:45:00|274.64|273.14|270.9|269.4|274.64|273.14|270.82|269.32|653
1618581000000|2021-04-16 13:50:00|270.88|269.38|270.49|268.99|271.21|269.71|266.88|265.38|690
1618581300000|2021-04-16 13:55:00|270.47|268.97|270.14|268.64|272.01|270.51|268.38|266.88|700
1618581600000|2021-04-16 14:00:00|270.12|268.62|272.4|270.9|272.49|270.99|269.56|268.06|670
1618581900000|2021-04-16 14:05:00|272.41|270.91|274.19|272.69|274.49|272.99|272.29|270.79|504
1618582200000|2021-04-16 14:10:00|274.2|272.7|274.37|272.87|274.49|272.99|273.18|271.68|504
1618582500000|2021-04-16 14:15:00|274.38|272.88|273.3|271.8|274.43|272.93|272.76|271.26|587
1618582800000|2021-04-16 14:20:00|273.32|271.82|276.97|275.47|277.27|275.77|273.27|271.77|746
1618583100000|2021-04-16 14:25:00|276.98|275.48|276.8|275.3|277.9|276.4|276.64|275.14|773
1618583400000|2021-04-16 14:30:00|276.76|275.26|276.26|274.76|277.66|276.16|276.02|274.52|608
1618583700000|2021-04-16 14:35:00|276.25|274.75|276.3|274.8|277.06|275.56|275.73|274.23|537
1618584000000|2021-04-16 14:40:00|276.27|274.77|278.42|276.92|278.48|276.98|276.22|274.72|642
1618584300000|2021-04-16 14:45:00|278.47|276.97|277.95|276.45|278.47|276.97|277.55|276.05|554
1618584600000|2021-04-16 14:50:00|277.96|276.46|279|277.5|279|277.5|277.96|276.46|291
1618584900000|2021-04-16 14:55:00|279.01|277.51|278.61|277.11|279.83|278.33|278.48|276.98|563
1618585200000|2021-04-16 15:00:00|278.62|277.12|279.79|278.29|279.87|278.37|278.5|277|447
1618585500000|2021-04-16 15:05:00|279.78|278.28|279.47|277.97|279.93|278.43|278.45|276.95|625
1618585800000|2021-04-16 15:10:00|279.48|277.98|279.39|277.89|280.2|278.7|278.33|276.83|719
1618586100000|2021-04-16 15:15:00|279.4|277.9|280.09|278.59|280.43|278.93|278.95|277.45|634
1618586400000|2021-04-16 15:20:00|280.08|278.58|279.86|278.36|280.22|278.72|279.48|277.98|566
1618586700000|2021-04-16 15:25:00|279.88|278.38|283.24|281.74|283.61|282.11|279.86|278.36|616
1618587000000|2021-04-16 15:30:00|283.61|282.11|285.13|283.63|286.02|284.52|282.8|281.3|659
1618587300000|2021-04-16 15:35:00|285.14|283.64|284.47|282.97|285.31|283.81|283.93|282.43|531
1618587600000|2021-04-16 15:40:00|284.48|282.98|288.89|287.39|288.95|287.45|284.45|282.95|789
1618587900000|2021-04-16 15:45:00|288.87|287.37|293.12|291.62|294.1|292.6|288.76|287.26|802
1618588200000|2021-04-16 15:50:00|293.09|291.59|296.6|295.1|297.5|296|292.61|291.11|790
1618588500000|2021-04-16 15:55:00|296.61|295.11|300.56|299.06|300.66|299.16|295.29|293.79|984
1618588800000|2021-04-16 16:00:00|300.45|298.95|305.89|304.39|305.9|304.4|300.31|298.81|850
1618589100000|2021-04-16 16:05:00|305.95|304.45|302.88|301.38|308.93|307.43|300.17|298.67|1021
1618589400000|2021-04-16 16:10:00|302.91|301.41|306.74|305.24|307.27|305.77|302.89|301.39|957
1618589700000|2021-04-16 16:15:00|306.76|305.26|309.33|307.83|309.43|307.93|303.05|301.55|1002
1618590000000|2021-04-16 16:20:00|309.18|307.68|314.67|313.17|314.97|313.47|308.76|307.26|940
1618590300000|2021-04-16 16:25:00|314.65|313.15|310|308.5|314.96|313.46|307.88|306.38|1012
1618590600000|2021-04-16 16:30:00|309.98|308.48|307.07|305.57|310.21|308.71|302.79|301.29|992
1618590900000|2021-04-16 16:35:00|307.08|305.58|310.16|308.66|310.7|309.2|305.22|303.72|963
1618591200000|2021-04-16 16:40:00|310.14|308.64|315.83|314.33|315.84|314.34|309.8|308.3|954
1618591500000|2021-04-16 16:45:00|315.77|314.27|311.53|310.03|315.78|314.28|311.53|310.03|953
1618591800000|2021-04-16 16:50:00|311.49|309.99|312.43|310.93|312.89|311.39|309.27|307.77|866
1618592100000|2021-04-16 16:55:00|312.44|310.94|311.48|309.98|313.81|312.31|310.99|309.49|882
1618592400000|2021-04-16 17:00:00|311.47|309.97|316.63|315.13|317.41|315.91|311.41|309.91|996
1618592700000|2021-04-16 17:05:00|316.54|315.04|316.56|315.06|317.88|316.38|315.29|313.79|851
1618593000000|2021-04-16 17:10:00|316.58|315.08|315.76|314.26|316.76|315.26|315.04|313.54|626
1618593300000|2021-04-16 17:15:00|315.75|314.25|314.11|312.61|315.82|314.32|314.03|312.53|608
1618593600000|2021-04-16 17:20:00|314.09|312.59|313.03|311.53|315.55|314.05|313.01|311.51|717
1618593900000|2021-04-16 17:25:00|313.07|311.57|310.1|308.6|313.66|312.16|309.73|308.23|558
1618594200000|2021-04-16 17:30:00|310.05|308.55|309.99|308.49|311.88|310.38|309.64|308.14|641
1618594500000|2021-04-16 17:35:00|309.98|308.48|310.61|309.11|311.22|309.72|309.64|308.14|619
1618594800000|2021-04-16 17:40:00|310.65|309.15|309.88|308.38|313.29|311.79|309.65|308.15|789
1618595100000|2021-04-16 17:45:00|309.94|308.44|308.68|307.18|310.23|308.73|306.58|305.08|802
1618595400000|2021-04-16 17:50:00|308.63|307.13|306.87|305.37|308.63|307.13|306.36|304.86|859
1618595700000|2021-04-16 17:55:00|306.89|305.39|304.81|303.31|307.36|305.86|304.46|302.96|849
1618596000000|2021-04-16 18:00:00|304.82|303.32|304.86|303.36|307.42|305.92|304.82|303.32|749
1618596300000|2021-04-16 18:05:00|304.85|303.35|304.37|302.87|305|303.5|302.92|301.42|742
1618596600000|2021-04-16 18:10:00|304.36|302.86|305.58|304.08|306.21|304.71|303.76|302.26|806
1618596900000|2021-04-16 18:15:00|305.52|304.02|307.45|305.95|307.91|306.41|305.26|303.76|775
1618597200000|2021-04-16 18:20:00|307.53|306.03|305.33|303.83|307.54|306.04|304.37|302.87|802
1618597500000|2021-04-16 18:25:00|305.08|303.58|302.91|301.41|305.39|303.89|302.91|301.41|680
1618597800000|2021-04-16 18:30:00|302.92|301.42|305.28|303.78|305.28|303.78|302.78|301.28|704
1618598100000|2021-04-16 18:35:00|305.24|303.74|306.42|304.92|307.87|306.37|305.24|303.74|709
1618598400000|2021-04-16 18:40:00|306.41|304.91|307.07|305.57|307.89|306.39|305.06|303.56|667
1618598700000|2021-04-16 18:45:00|307.08|305.58|307.2|305.7|308.5|307|307.08|305.58|686
1618599000000|2021-04-16 18:50:00|307.25|305.75|309.39|307.89|310.32|308.82|306.42|304.92|831
1618599300000|2021-04-16 18:55:00|309.38|307.88|309.4|307.9|310.6|309.1|308.43|306.93|775
1618599600000|2021-04-16 19:00:00|309.38|307.88|308.1|306.6|309.98|308.48|307.19|305.69|780
1618599900000|2021-04-16 19:05:00|308.09|306.59|307.82|306.32|309.6|308.1|307.54|306.04|762
1618600200000|2021-04-16 19:10:00|307.83|306.33|307.61|306.11|308.78|307.28|306.62|305.12|701
1618600500000|2021-04-16 19:15:00|307.5|306|304.07|302.57|308.83|307.33|304.07|302.57|787
1618600800000|2021-04-16 19:20:00|304.06|302.56|304.82|303.32|306.66|305.16|303.35|301.85|969
1618601100000|2021-04-16 19:25:00|304.86|303.36|302.63|301.13|305.04|303.54|302.46|300.96|822
1618601400000|2021-04-16 19:30:00|302.61|301.11|304.53|303.03|305.02|303.52|302.52|301.02|772
1618601700000|2021-04-16 19:35:00|304.52|303.02|307.36|305.86|308.01|306.51|303.37|301.87|754
1618602000000|2021-04-16 19:40:00|307.37|305.87|313.05|311.55|313.55|312.05|307.37|305.87|766
1618602300000|2021-04-16 19:45:00|313.21|311.71|313.02|311.52|313.55|312.05|310.49|308.99|887
1618602600000|2021-04-16 19:50:00|313.01|311.51|314.22|312.72|315.29|313.79|312.69|311.19|868
1618602900000|2021-04-16 19:55:00|314.28|312.78|312.86|311.36|315.25|313.75|312.75|311.25|733
1618603200000|2021-04-16 20:00:00|312.85|311.35|311.95|310.45|313.67|312.17|311.08|309.58|877
1618603500000|2021-04-16 20:05:00|311.97|310.47|315.07|313.57|315.36|313.86|311.97|310.47|831
1618603800000|2021-04-16 20:10:00|315.09|313.59|313.02|311.52|315.32|313.82|312.41|310.91|724
1618604100000|2021-04-16 20:15:00|313.03|311.53|311.91|310.41|313.46|311.96|311.79|310.29|777
1618604400000|2021-04-16 20:20:00|311.95|310.45|310.66|309.16|312.6|311.1|310.17|308.67|809
1618604700000|2021-04-16 20:25:00|310.62|309.12|310.42|308.92|311.03|309.53|309.58|308.08|730
1618605000000|2021-04-16 20:30:00|310.43|308.93|310.91|309.41|312.03|310.53|310.14|308.64|785
1618605300000|2021-04-16 20:35:00|310.88|309.38|311.27|309.77|311.92|310.42|310.14|308.64|706
1618605600000|2021-04-16 20:40:00|311.28|309.78|311.69|310.19|311.95|310.45|310.63|309.13|638
1618605900000|2021-04-16 20:45:00|311.66|310.16|313.58|312.08|314.07|312.57|311.62|310.12|704
1618606200000|2021-04-16 20:50:00|313.56|312.06|311.43|309.93|314.16|312.66|311.32|309.82|739
1618606500000|2021-04-16 20:55:00|311.42|309.92|310.03|308.53|312.1|310.6|309.94|308.44|602
1618642800000|2021-04-17 07:00:00|310.37|308.87|329.9|328.4|329.9|328.4|310.37|308.87|349
1618643100000|2021-04-17 07:05:00|329.98|328.48|328.39|326.89|330.26|328.76|328.15|326.65|553
1618643400000|2021-04-17 07:10:00|328.38|326.88|329.66|328.16|330.2|328.7|328.36|326.86|600
1618643700000|2021-04-17 07:15:00|329.64|328.14|327.06|325.56|329.95|328.45|326.59|325.09|554
1618644000000|2021-04-17 07:20:00|327.05|325.55|326.67|325.17|327.71|326.21|326.09|324.59|561
1618644300000|2021-04-17 07:25:00|326.64|325.14|325.1|323.6|326.82|325.32|324.97|323.47|368
1618644600000|2021-04-17 07:30:00|325.11|323.61|324.8|323.3|325.23|323.73|323.92|322.42|360
1618644900000|2021-04-17 07:35:00|324.74|323.24|325.77|324.27|325.81|324.31|324.63|323.13|388
1618645200000|2021-04-17 07:40:00|325.78|324.28|326.5|325|326.58|325.08|325.48|323.98|490
1618645500000|2021-04-17 07:45:00|326.51|325.01|327.93|326.43|328.25|326.75|326.4|324.9|565
1618645800000|2021-04-17 07:50:00|327.9|326.4|326.87|325.37|328.17|326.67|326.05|324.55|500
1618646100000|2021-04-17 07:55:00|326.93|325.43|328.06|326.56|329.45|327.95|326.91|325.41|532
1618646400000|2021-04-17 08:00:00|328.07|326.57|326.86|325.36|329.38|327.88|326.61|325.11|625
1618646700000|2021-04-17 08:05:00|326.87|325.37|327.01|325.51|327.24|325.74|326.21|324.71|439
1618647000000|2021-04-17 08:10:00|327|325.5|329.42|327.92|329.64|328.14|326.98|325.48|482
1618647300000|2021-04-17 08:15:00|329.43|327.93|328.02|326.52|329.81|328.31|327.28|325.78|550
1618647600000|2021-04-17 08:20:00|328.03|326.53|329.45|327.95|330.13|328.63|327.86|326.36|563
1618647900000|2021-04-17 08:25:00|329.46|327.96|329.24|327.74|329.47|327.97|327.9|326.4|591
1618648200000|2021-04-17 08:30:00|329.53|328.03|333.01|331.51|333.01|331.51|329.19|327.69|644
1618648500000|2021-04-17 08:35:00|333.02|331.52|330.96|329.46|333.34|331.84|330.96|329.46|666
1618648800000|2021-04-17 08:40:00|330.97|329.47|330.57|329.07|331.21|329.71|330|328.5|527
1618649100000|2021-04-17 08:45:00|330.59|329.09|332.54|331.04|333|331.5|329.81|328.31|578
1618649400000|2021-04-17 08:50:00|332.5|331|332.18|330.68|333.47|331.97|331.74|330.24|660
1618649700000|2021-04-17 08:55:00|332.17|330.67|331.86|330.36|332.35|330.85|330.89|329.39|721
1618650000000|2021-04-17 09:00:00|331.84|330.34|333.89|332.39|334.44|332.94|331.84|330.34|825
1618650300000|2021-04-17 09:05:00|333.88|332.38|335.69|334.19|336.18|334.68|333.86|332.36|794
1618650600000|2021-04-17 09:10:00|335.67|334.17|330.94|329.44|335.93|334.43|330.83|329.33|826
1618650900000|2021-04-17 09:15:00|330.93|329.43|327.15|325.65|331.58|330.08|327.01|325.51|896
1618651200000|2021-04-17 09:20:00|327.16|325.66|325.64|324.14|328.13|326.63|325.64|324.14|815
1618651500000|2021-04-17 09:25:00|325.62|324.12|323.87|322.37|325.89|324.39|322.54|321.04|843
1618651800000|2021-04-17 09:30:00|323.88|322.38|321.85|320.35|325.63|324.13|321.34|319.84|856
1618652100000|2021-04-17 09:35:00|321.99|320.49|323.37|321.87|323.71|322.21|320.83|319.33|840
1618652400000|2021-04-17 09:40:00|323.39|321.89|322.03|320.53|323.97|322.47|321.73|320.23|797
1618652700000|2021-04-17 09:45:00|322.04|320.54|317.31|315.81|322.05|320.55|317.31|315.81|881
1618653000000|2021-04-17 09:50:00|317.3|315.8|317.77|316.27|319.57|318.07|316.94|315.44|838
1618653300000|2021-04-17 09:55:00|317.78|316.28|318.96|317.46|319.07|317.57|317.32|315.82|709
1618653600000|2021-04-17 10:00:00|318.98|317.48|318.19|316.69|320.87|319.37|318.17|316.67|783
1618653900000|2021-04-17 10:05:00|318.18|316.68|318.12|316.62|318.25|316.75|315.13|313.63|787
1618654200000|2021-04-17 10:10:00|318.11|316.61|320.63|319.13|320.93|319.43|318.08|316.58|791
1618654500000|2021-04-17 10:15:00|320.62|319.12|320.68|319.18|322.68|321.18|320.54|319.04|654
1618654800000|2021-04-17 10:20:00|320.67|319.17|318.03|316.53|321.39|319.89|317.78|316.28|786
1618655100000|2021-04-17 10:25:00|318.04|316.54|318.76|317.26|319.84|318.34|318.02|316.52|748
1618655400000|2021-04-17 10:30:00|318.73|317.23|319.62|318.12|319.85|318.35|317.98|316.48|694
1618655700000|2021-04-17 10:35:00|319.63|318.13|318.15|316.65|319.63|318.13|317.77|316.27|745
1618656000000|2021-04-17 10:40:00|318.16|316.66|315.5|314|318.32|316.82|315.1|313.6|746
1618656300000|2021-04-17 10:45:00|315.49|313.99|316.95|315.45|318.18|316.68|314.89|313.39|834
1618656600000|2021-04-17 10:50:00|316.96|315.46|314.05|312.55|318.48|316.98|314|312.5|838
1618656900000|2021-04-17 10:55:00|314.07|312.57|315.73|314.23|315.73|314.23|312.89|311.39|814
1618657200000|2021-04-17 11:00:00|315.71|314.21|313.4|311.9|315.77|314.27|313.26|311.76|882
1618657500000|2021-04-17 11:05:00|313.38|311.88|314.75|313.25|315.22|313.72|312.8|311.3|856
1618657800000|2021-04-17 11:10:00|314.73|313.23|316.86|315.36|317.06|315.56|314.48|312.98|702
1618658100000|2021-04-17 11:15:00|316.87|315.37|315.61|314.11|317.16|315.66|314.97|313.47|747
1618658400000|2021-04-17 11:20:00|315.6|314.1|312.56|311.06|315.9|314.4|311.63|310.13|822
1618658700000|2021-04-17 11:25:00|312.55|311.05|310.16|308.66|313.18|311.68|309.95|308.45|840
1618659000000|2021-04-17 11:30:00|310.15|308.65|308.78|307.28|311.9|310.4|308.52|307.02|883
1618659300000|2021-04-17 11:35:00|308.76|307.26|307.68|306.18|310.3|308.8|306.19|304.69|935
1618659600000|2021-04-17 11:40:00|307.69|306.19|311.02|309.52|311.03|309.53|307.49|305.99|832
1618659900000|2021-04-17 11:45:00|311.03|309.53|313.39|311.89|313.39|311.89|310.78|309.28|834
1618660200000|2021-04-17 11:50:00|313.41|311.91|310.43|308.93|313.41|311.91|310.17|308.67|769
1618660500000|2021-04-17 11:55:00|310.44|308.94|311.31|309.81|312.83|311.33|310.05|308.55|826
1618660800000|2021-04-17 12:00:00|311.32|309.82|308.94|307.44|311.32|309.82|306.9|305.4|910
1618661100000|2021-04-17 12:05:00|308.93|307.43|312.72|311.22|312.74|311.24|308.7|307.2|880
1618661400000|2021-04-17 12:10:00|312.73|311.23|314.34|312.84|314.98|313.48|312.57|311.07|828
1618661700000|2021-04-17 12:15:00|314.38|312.88|316.19|314.69|316.22|314.72|313.83|312.33|766
1618662000000|2021-04-17 12:20:00|316.2|314.7|313.75|312.25|316.49|314.99|312.95|311.45|836
1618662300000|2021-04-17 12:25:00|313.76|312.26|312.35|310.85|314.36|312.86|312.23|310.73|777
1618662600000|2021-04-17 12:30:00|312.42|310.92|313.64|312.14|313.72|312.22|311.01|309.51|836
1618662900000|2021-04-17 12:35:00|313.66|312.16|315.51|314.01|317.59|316.09|313.51|312.01|818
1618663200000|2021-04-17 12:40:00|315.49|313.99|316.29|314.79|316.39|314.89|314.71|313.21|767
1618663500000|2021-04-17 12:45:00|316.3|314.8|317.16|315.66|317.53|316.03|315.56|314.06|812
1618663800000|2021-04-17 12:50:00|317.17|315.67|319.02|317.52|319.62|318.12|317.06|315.56|766
1618664100000|2021-04-17 12:55:00|318.99|317.49|320.45|318.95|320.45|318.95|318.64|317.14|797
1618664400000|2021-04-17 13:00:00|320.47|318.97|321.51|320.01|321.51|320.01|318.38|316.88|844
1618664700000|2021-04-17 13:05:00|321.53|320.03|325.25|323.75|325.97|324.47|321.28|319.78|825
1618665000000|2021-04-17 13:10:00|325.27|323.77|324.6|323.1|327.32|325.82|324.46|322.96|967
1618665300000|2021-04-17 13:15:00|324.58|323.08|318.73|317.23|324.59|323.09|318.73|317.23|948
1618665600000|2021-04-17 13:20:00|318.74|317.24|318.65|317.15|320.54|319.04|315.64|314.14|942
1618665900000|2021-04-17 13:25:00|318.68|317.18|320.8|319.3|320.88|319.38|316.87|315.37|939
1618666200000|2021-04-17 13:30:00|320.82|319.32|323.79|322.29|324.41|322.91|320.6|319.1|898
1618666500000|2021-04-17 13:35:00|323.74|322.24|326.2|324.7|326.29|324.79|322.64|321.14|835
1618666800000|2021-04-17 13:40:00|326.21|324.71|327.68|326.18|327.77|326.27|325.67|324.17|872
1618667100000|2021-04-17 13:45:00|327.69|326.19|327.61|326.11|327.79|326.29|325.53|324.03|815
1618667400000|2021-04-17 13:50:00|327.53|326.03|327.5|326|330.29|328.79|326.82|325.32|887
1618667700000|2021-04-17 13:55:00|327.51|326.01|325.46|323.96|327.65|326.15|324.92|323.42|897
1618668000000|2021-04-17 14:00:00|325.48|323.98|326.08|324.58|326.49|324.99|322.57|321.07|887
1618668300000|2021-04-17 14:05:00|326.09|324.59|327.19|325.69|327.62|326.12|325.89|324.39|849
1618668600000|2021-04-17 14:10:00|327.2|325.7|326.16|324.66|327.2|325.7|324.96|323.46|809
1618668900000|2021-04-17 14:15:00|326.2|324.7|324.03|322.53|326.2|324.7|322.89|321.39|902
1618669200000|2021-04-17 14:20:00|324.06|322.56|323.91|322.41|325.42|323.92|323.77|322.27|852
1618669500000|2021-04-17 14:25:00|324.02|322.52|323.38|321.88|324.95|323.45|322.8|321.3|834
1618669800000|2021-04-17 14:30:00|323.37|321.87|322.71|321.21|325.03|323.53|322.71|321.21|802
1618670100000|2021-04-17 14:35:00|322.53|321.03|319.49|317.99|323.45|321.95|319.48|317.98|927
1618670400000|2021-04-17 14:40:00|319.34|317.84|318.36|316.86|320.93|319.43|317.3|315.8|914
1618670700000|2021-04-17 14:45:00|318.35|316.85|317.46|315.96|319.4|317.9|316.01|314.51|814
1618671000000|2021-04-17 14:50:00|317.47|315.97|317.21|315.71|318.03|316.53|315.45|313.95|879
1618671300000|2021-04-17 14:55:00|317.25|315.75|315.71|314.21|317.97|316.47|315.71|314.21|723
1618671600000|2021-04-17 15:00:00|315.72|314.22|311.59|310.09|315.79|314.29|311.59|310.09|908
1618671900000|2021-04-17 15:05:00|311.56|310.06|314.78|313.28|314.81|313.31|311.53|310.03|865
1618672200000|2021-04-17 15:10:00|314.76|313.26|312.69|311.19|315.52|314.02|312.02|310.52|887
1618672500000|2021-04-17 15:15:00|312.66|311.16|311.07|309.57|315.61|314.11|310.89|309.39|933
1618672800000|2021-04-17 15:20:00|311.05|309.55|312.32|310.82|312.97|311.47|309|307.5|958
1618673100000|2021-04-17 15:25:00|312.33|310.83|314.01|312.51|314.2|312.7|311.87|310.37|854
1618673400000|2021-04-17 15:30:00|314.02|312.52|310.67|309.17|315.22|313.72|310.65|309.15|857
1618673700000|2021-04-17 15:35:00|310.68|309.18|311.44|309.94|312.31|310.81|309.94|308.44|871
1618674000000|2021-04-17 15:40:00|311.43|309.93|307.22|305.72|311.78|310.28|306.83|305.33|918
1618674300000|2021-04-17 15:45:00|307.23|305.73|308.39|306.89|309.48|307.98|304.59|303.09|972
1618674600000|2021-04-17 15:50:00|308.37|306.87|306.08|304.58|310.52|309.02|304.52|303.02|910
1618674900000|2021-04-17 15:55:00|306.09|304.59|307.01|305.51|308.39|306.89|304.62|303.12|846
1618675200000|2021-04-17 16:00:00|306.98|305.48|304.9|303.4|307|305.5|298.46|296.96|1002
1618675500000|2021-04-17 16:05:00|304.91|303.41|310.39|308.89|310.56|309.06|304.91|303.41|964
1618675800000|2021-04-17 16:10:00|310.44|308.94|310.91|309.41|311.02|309.52|307.73|306.23|871
1618676100000|2021-04-17 16:15:00|311.02|309.52|309.77|308.27|311.6|310.1|309.16|307.66|882
1618676400000|2021-04-17 16:20:00|309.76|308.26|309.74|308.24|310.74|309.24|308.4|306.9|841
1618676700000|2021-04-17 16:25:00|309.75|308.25|310.65|309.15|310.66|309.16|308.97|307.47|787
1618677000000|2021-04-17 16:30:00|310.66|309.16|311.56|310.06|312.75|311.25|310.48|308.98|857
1618677300000|2021-04-17 16:35:00|311.6|310.1|313.26|311.76|314.44|312.94|311.6|310.1|831
1618677600000|2021-04-17 16:40:00|313.23|311.73|315.34|313.84|315.44|313.94|312.95|311.45|762
1618677900000|2021-04-17 16:45:00|315.35|313.85|313.72|312.22|316.06|314.56|313.12|311.62|822
1618678200000|2021-04-17 16:50:00|313.75|312.25|313.76|312.26|314.56|313.06|312.45|310.95|781
1618678500000|2021-04-17 16:55:00|313.75|312.25|312|310.5|314.38|312.88|311.67|310.17|758
1618678800000|2021-04-17 17:00:00|312.02|310.52|314.16|312.66|314.33|312.83|311.58|310.08|786
1618679100000|2021-04-17 17:05:00|314.17|312.67|314.19|312.69|315.29|313.79|313.49|311.99|781
1618679400000|2021-04-17 17:10:00|314.24|312.74|312.41|310.91|314.33|312.83|312.06|310.56|732
1618679700000|2021-04-17 17:15:00|312.44|310.94|314.21|312.71|314.22|312.72|311.72|310.22|763
1618680000000|2021-04-17 17:20:00|314.25|312.75|313.49|311.99|314.68|313.18|313.01|311.51|694
1618680300000|2021-04-17 17:25:00|313.52|312.02|313.96|312.46|314.55|313.05|313.48|311.98|625
1618680600000|2021-04-17 17:30:00|313.97|312.47|316.39|314.89|316.4|314.9|313.58|312.08|686
1618680900000|2021-04-17 17:35:00|316.4|314.9|315.04|313.54|316.63|315.13|314.72|313.22|710
1618681200000|2021-04-17 17:40:00|315.05|313.55|312.34|310.84|315.22|313.72|312.14|310.64|605
1618681500000|2021-04-17 17:45:00|312.32|310.82|308.91|307.41|313.56|312.06|308.7|307.2|829
1618681800000|2021-04-17 17:50:00|308.95|307.45|306.11|304.61|309.2|307.7|305.74|304.24|851
1618682100000|2021-04-17 17:55:00|306.15|304.65|303.39|301.89|306.44|304.94|303.02|301.52|947
1618682400000|2021-04-17 18:00:00|303.42|301.92|305.46|303.96|305.51|304.01|301.49|299.99|932
1618682700000|2021-04-17 18:05:00|305.47|303.97|309.97|308.47|310.2|308.7|305.28|303.78|938
1618683000000|2021-04-17 18:10:00|309.94|308.44|310.97|309.47|311.55|310.05|308.57|307.07|892
1618683300000|2021-04-17 18:15:00|310.98|309.48|314.11|312.61|314.42|312.92|310.64|309.14|783
1618683600000|2021-04-17 18:20:00|314.08|312.58|310.69|309.19|314.42|312.92|309.99|308.49|851
1618683900000|2021-04-17 18:25:00|310.74|309.24|310.57|309.07|311.48|309.98|308.78|307.28|865
1618684200000|2021-04-17 18:30:00|310.59|309.09|312.37|310.87|312.77|311.27|310.46|308.96|793
1618684500000|2021-04-17 18:35:00|312.38|310.88|312.1|310.6|312.91|311.41|311.84|310.34|703
1618684800000|2021-04-17 18:40:00|312.09|310.59|311.63|310.13|312.73|311.23|310.77|309.27|826
1618685100000|2021-04-17 18:45:00|311.81|310.31|310.21|308.71|311.83|310.33|309.77|308.27|653
1618685400000|2021-04-17 18:50:00|310.28|308.78|310.58|309.08|310.73|309.23|309.83|308.33|527
1618685700000|2021-04-17 18:55:00|310.59|309.09|309.28|307.78|310.7|309.2|308.98|307.48|690
1618686000000|2021-04-17 19:00:00|309.3|307.8|312.44|310.94|312.5|311|309.16|307.66|781
1618686300000|2021-04-17 19:05:00|312.45|310.95|313.14|311.64|313.39|311.89|312.1|310.6|716
1618686600000|2021-04-17 19:10:00|313.16|311.66|314.64|313.14|314.82|313.32|312.3|310.8|657
1618686900000|2021-04-17 19:15:00|314.62|313.12|312.77|311.27|315.13|313.63|312.36|310.86|765
1618687200000|2021-04-17 19:20:00|312.76|311.26|310.64|309.14|312.82|311.32|310.52|309.02|660
1618687500000|2021-04-17 19:25:00|310.63|309.13|311.03|309.53|311.73|310.23|309.66|308.16|694
1618687800000|2021-04-17 19:30:00|311.04|309.54|311.36|309.86|312.13|310.63|310.13|308.63|717
1618688100000|2021-04-17 19:35:00|311.35|309.85|311.33|309.83|311.5|310|310.32|308.82|629
1618688400000|2021-04-17 19:40:00|311.31|309.81|310.84|309.34|312.03|310.53|310.74|309.24|501
1618688700000|2021-04-17 19:45:00|310.83|309.33|312.82|311.32|312.96|311.46|310.63|309.13|600
1618689000000|2021-04-17 19:50:00|312.8|311.3|312.97|311.47|313.94|312.44|311.55|310.05|627
1618689300000|2021-04-17 19:55:00|312.96|311.46|313.2|311.7|313.38|311.88|312.38|310.88|554
1618689600000|2021-04-17 20:00:00|313.23|311.73|311.44|309.94|313.74|312.24|310.66|309.16|645
1618689900000|2021-04-17 20:05:00|311.4|309.9|311.23|309.73|311.63|310.13|310.3|308.8|552
1618690200000|2021-04-17 20:10:00|311.22|309.72|311.82|310.32|311.96|310.46|310.57|309.07|629
1618690500000|2021-04-17 20:15:00|311.83|310.33|311.86|310.36|312.05|310.55|310.88|309.38|612
1618690800000|2021-04-17 20:20:00|311.87|310.37|312.39|310.89|312.56|311.06|311.27|309.77|580
1618691100000|2021-04-17 20:25:00|312.41|310.91|311|309.5|312.6|311.1|310.88|309.38|586
1618691400000|2021-04-17 20:30:00|310.99|309.49|310.58|309.08|311.45|309.95|310.4|308.9|587
1618691700000|2021-04-17 20:35:00|310.53|309.03|311.79|310.29|311.8|310.3|310.4|308.9|612
1618692000000|2021-04-17 20:40:00|311.77|310.27|313.91|312.41|313.98|312.48|311.04|309.54|594
1618692300000|2021-04-17 20:45:00|313.9|312.4|315.84|314.34|316.12|314.62|313.84|312.34|710
1618692600000|2021-04-17 20:50:00|315.81|314.31|315.51|314.01|316.38|314.88|315.22|313.72|558
1618692900000|2021-04-17 20:55:00|315.5|314|314.56|313.06|315.64|314.14|314.54|313.04|536
1618693200000|2021-04-17 21:00:00|314.55|313.05|314.38|312.88|315.2|313.7|313.99|312.49|601
1618693500000|2021-04-17 21:05:00|314.39|312.89|314.23|312.73|314.71|313.21|314.07|312.57|424
1618693800000|2021-04-17 21:10:00|314.24|312.74|313.82|312.32|314.24|312.74|312.84|311.34|556
1618694100000|2021-04-17 21:15:00|313.83|312.33|314.39|312.89|314.53|313.03|313.82|312.32|402
1618694400000|2021-04-17 21:20:00|314.41|312.91|315.7|314.2|315.7|314.2|314.4|312.9|386
1618694700000|2021-04-17 21:25:00|315.73|314.23|316.3|314.8|316.31|314.81|315.72|314.22|338
1618695000000|2021-04-17 21:30:00|316.29|314.79|319.27|317.77|319.3|317.8|316.29|314.79|454
1618695300000|2021-04-17 21:35:00|319.29|317.79|322.92|321.42|322.93|321.43|319.28|317.78|383
1618695600000|2021-04-17 21:40:00|322.91|321.41|318.51|317.01|322.92|321.42|318.51|317.01|732
1618695900000|2021-04-17 21:45:00|318.52|317.02|316.61|315.11|318.54|317.04|316.54|315.04|703
1618696200000|2021-04-17 21:50:00|316.67|315.17|317.06|315.56|317.92|316.42|316.47|314.97|727
1618696500000|2021-04-17 21:55:00|316.84|315.34|315.8|314.3|317.26|315.76|315.79|314.29|651
1618696800000|2021-04-17 22:00:00|315.79|314.29|314.38|312.88|316.18|314.68|313.89|312.39|738
1618697100000|2021-04-17 22:05:00|314.36|312.86|314.38|312.88|314.97|313.47|313.73|312.23|756
1618697400000|2021-04-17 22:10:00|314.37|312.87|314.82|313.32|315.33|313.83|313.86|312.36|759
1618697700000|2021-04-17 22:15:00|314.84|313.34|316.32|314.82|316.57|315.07|314.77|313.27|676
1618698000000|2021-04-17 22:20:00|316.37|314.87|318.22|316.72|319.08|317.58|316.18|314.68|759
1618698300000|2021-04-17 22:25:00|318.18|316.68|316.02|314.52|318.5|317|315.5|314|668
1618698600000|2021-04-17 22:30:00|316.01|314.51|314.05|312.55|316.87|315.37|314.03|312.53|627
1618698900000|2021-04-17 22:35:00|314.04|312.54|312.57|311.07|315.59|314.09|312.37|310.87|718
1618699200000|2021-04-17 22:40:00|312.56|311.06|311.28|309.78|313.26|311.76|311.04|309.54|806
1618699500000|2021-04-17 22:45:00|311.29|309.79|313.38|311.88|313.9|312.4|311.21|309.71|668
1618699800000|2021-04-17 22:50:00|313.37|311.87|313.75|312.25|314.6|313.1|312.73|311.23|662
1618700100000|2021-04-17 22:55:00|313.74|312.24|312.76|311.26|314.28|312.78|312.63|311.13|623
1618700400000|2021-04-17 23:00:00|312.77|311.27|313.22|311.72|314.5|313|312.29|310.79|680
1618700700000|2021-04-17 23:05:00|313.21|311.71|312.79|311.29|313.95|312.45|312.53|311.03|723
1618701000000|2021-04-17 23:10:00|312.8|311.3|311.39|309.89|312.83|311.33|310.5|309|665
1618701300000|2021-04-17 23:15:00|311.38|309.88|309.97|308.47|311.51|310.01|308.99|307.49|892
1618701600000|2021-04-17 23:20:00|310|308.5|308.44|306.94|310.26|308.76|307.23|305.73|879
1618701900000|2021-04-17 23:25:00|308.4|306.9|307.11|305.61|309.77|308.27|306.62|305.12|836
1618702200000|2021-04-17 23:30:00|307.12|305.62|306.47|304.97|308.35|306.85|305.43|303.93|852
1618702500000|2021-04-17 23:35:00|306.41|304.91|305.29|303.79|306.41|304.91|304.67|303.17|806
1618702800000|2021-04-17 23:40:00|305.26|303.76|304.46|302.96|305.39|303.89|302.85|301.35|796
1618703100000|2021-04-17 23:45:00|304.44|302.94|304.04|302.54|306.7|305.2|303.7|302.2|859
1618703400000|2021-04-17 23:50:00|304.07|302.57|301.97|300.47|304.38|302.88|301.97|300.47|779
1618703700000|2021-04-17 23:55:00|301.96|300.46|301.86|300.36|303.06|301.56|301.13|299.63|878
1618704000000|2021-04-18 00:00:00|301.8|300.3|303.59|302.09|305.73|304.23|301.8|300.3|914
1618704300000|2021-04-18 00:05:00|303.61|302.11|302.61|301.11|303.76|302.26|300.95|299.45|914
1618704600000|2021-04-18 00:10:00|302.64|301.14|303.45|301.95|304.95|303.45|302.64|301.14|816
1618704900000|2021-04-18 00:15:00|303.5|302|301.59|300.09|304.42|302.92|300.75|299.25|649
1618705200000|2021-04-18 00:20:00|301.6|300.1|293.9|292.4|302.28|300.78|293.75|292.25|794
1618705500000|2021-04-18 00:25:00|293.76|292.26|290.04|288.54|296.2|294.7|288.67|287.17|917
1618705800000|2021-04-18 00:30:00|290.03|288.53|294.71|293.21|295.04|293.54|286.36|284.86|894
1618706100000|2021-04-18 00:35:00|294.79|293.29|291.77|290.27|295.56|294.06|290.54|289.04|875
1618706400000|2021-04-18 00:40:00|291.78|290.28|293.54|292.04|294.66|293.16|291.18|289.68|745
1618706700000|2021-04-18 00:45:00|293.55|292.05|292.75|291.25|293.67|292.17|290.93|289.43|965
1618707000000|2021-04-18 00:50:00|292.63|291.13|288.96|287.46|293.99|292.49|288.91|287.41|943
1618707300000|2021-04-18 00:55:00|288.97|287.47|286.49|284.99|290.52|289.02|286.47|284.97|989
1618707600000|2021-04-18 01:00:00|286.37|284.87|289.78|288.28|290.98|289.48|285.71|284.21|965
1618707900000|2021-04-18 01:05:00|289.79|288.29|289.71|288.21|291.19|289.69|289.51|288.01|849
1618708200000|2021-04-18 01:10:00|289.64|288.14|285.96|284.46|289.76|288.26|285.76|284.26|963
1618708500000|2021-04-18 01:15:00|285.95|284.45|284.66|283.16|286.35|284.85|284.06|282.56|957
1618708800000|2021-04-18 01:20:00|284.68|283.18|289.03|287.53|289.6|288.1|282.99|281.49|955
1618709100000|2021-04-18 01:25:00|289.16|287.66|290.33|288.83|290.62|289.12|288.98|287.48|937
1618709400000|2021-04-18 01:30:00|290.34|288.84|291.56|290.06|291.65|290.15|288.09|286.59|925
1618709700000|2021-04-18 01:35:00|291.57|290.07|292.01|290.51|293.37|291.87|290.94|289.44|873
1618710000000|2021-04-18 01:40:00|291.99|290.49|292.01|290.51|293.52|292.02|291.79|290.29|868
1618710300000|2021-04-18 01:45:00|292.08|290.58|291.04|289.54|292.54|291.04|290.84|289.34|806
1618710600000|2021-04-18 01:50:00|291.01|289.51|292.27|290.77|293.13|291.63|290.61|289.11|880
1618710900000|2021-04-18 01:55:00|292.26|290.76|291.06|289.56|292.34|290.84|288.52|287.02|948
1618711200000|2021-04-18 02:00:00|291.05|289.55|289.34|287.84|291.71|290.21|288.97|287.47|922
1618711500000|2021-04-18 02:05:00|289.33|287.83|292.63|291.13|292.75|291.25|289.33|287.83|837
1618711800000|2021-04-18 02:10:00|292.65|291.15|289.89|288.39|292.75|291.25|289.53|288.03|866
1618712100000|2021-04-18 02:15:00|289.9|288.4|284.37|282.87|289.9|288.4|283.62|282.12|952
1618712400000|2021-04-18 02:20:00|284.38|282.88|286.68|285.18|289.75|288.25|284.35|282.85|959
1618712700000|2021-04-18 02:25:00|286.7|285.2|291.62|290.12|291.63|290.13|286.7|285.2|877
1618713000000|2021-04-18 02:30:00|291.64|290.14|292.91|291.41|293.5|292|288.96|287.46|928
1618713300000|2021-04-18 02:35:00|292.89|291.39|291.22|289.72|294.03|292.53|291.22|289.72|879
1618713600000|2021-04-18 02:40:00|291.18|289.68|287.69|286.19|291.18|289.68|286.43|284.93|894
1618713900000|2021-04-18 02:45:00|287.7|286.2|286.49|284.99|290.63|289.13|286.27|284.77|915
1618714200000|2021-04-18 02:50:00|286.5|285|284.56|283.06|288.34|286.84|284.48|282.98|986
1618714500000|2021-04-18 02:55:00|284.57|283.07|285.41|283.91|286.63|285.13|283.3|281.8|944
1618714800000|2021-04-18 03:00:00|285.47|283.97|285.88|284.38|288.38|286.88|285.15|283.65|915
1618715100000|2021-04-18 03:05:00|285.85|284.35|283.6|282.1|286.48|284.98|283.29|281.79|926
1618715400000|2021-04-18 03:10:00|283.62|282.12|280.46|278.96|283.65|282.15|277.44|275.94|960
1618715700000|2021-04-18 03:15:00|280.45|278.95|273.02|271.52|280.72|279.22|273.02|271.52|936
1618716000000|2021-04-18 03:20:00|272.95|271.45|257.35|255.85|272.95|271.45|252.13|250.63|1041
1618716300000|2021-04-18 03:25:00|257.07|255.57|262.51|261.01|269.1|267.6|256.79|255.29|898
1618716600000|2021-04-18 03:30:00|262.55|261.05|248.8|247.3|263.47|261.97|248.69|247.19|772
1618716900000|2021-04-18 03:35:00|248.85|247.35|248.08|246.58|248.85|247.35|238.78|237.28|725
1618717200000|2021-04-18 03:40:00|248.35|246.85|251.07|249.57|251.07|249.57|240.63|239.13|660
1618717500000|2021-04-18 03:45:00|251.11|249.61|254.24|252.74|257.86|256.36|250.34|248.84|691
1618717800000|2021-04-18 03:50:00|254.11|252.61|268.41|266.91|269.2|267.7|254.11|252.61|766
1618718100000|2021-04-18 03:55:00|268.44|266.94|269.7|268.2|270.71|269.21|263.51|262.01|737
1618718400000|2021-04-18 04:00:00|269.67|268.17|270.21|268.71|273.11|271.33|267.19|265.69|821
1618718700000|2021-04-18 04:05:00|269.93|268.43|268.05|266.55|272.75|271.25|267.27|265.77|800
1618719000000|2021-04-18 04:10:00|268.02|266.52|266.82|265.32|268.02|266.52|264.91|263.41|765
1618719300000|2021-04-18 04:15:00|266.83|265.33|268.96|267.46|270.3|268.8|265.86|264.36|538
1618719600000|2021-04-18 04:20:00|268.93|267.43|268.77|267.27|269.43|267.93|267.87|266.37|640
1618719900000|2021-04-18 04:25:00|268.75|267.25|267.49|265.99|269.37|267.87|267.09|265.59|615
1618720200000|2021-04-18 04:30:00|267.48|265.98|267.84|266.34|268.91|267.41|266.86|265.36|647
1618720500000|2021-04-18 04:35:00|267.6|266.1|263.26|261.76|267.7|266.2|263.1|261.6|620
1618720800000|2021-04-18 04:40:00|263.22|261.72|261.9|260.4|263.22|261.72|253.74|252.24|836
1618721100000|2021-04-18 04:45:00|261.81|260.31|260.41|258.91|264.29|262.79|259.47|258.08|593
1618721400000|2021-04-18 04:50:00|260.43|258.93|255|253.5|260.43|258.93|253.98|252.48|548
1618721700000|2021-04-18 04:55:00|254.87|253.37|253.66|252.16|256.22|254.56|253.08|251.58|592
1618722000000|2021-04-18 05:00:00|253.57|252.07|260.35|258.85|260.56|259.06|252.81|251.31|743
1618722300000|2021-04-18 05:05:00|260.51|259.01|262.03|260.53|262.68|261.18|259.78|258.28|475
1618722600000|2021-04-18 05:10:00|262.02|260.52|261.37|259.87|262.03|260.53|260.03|258.53|401
1618722900000|2021-04-18 05:15:00|261.39|259.89|258.24|256.74|262.13|260.63|258.13|256.63|566
1618723200000|2021-04-18 05:20:00|258.22|256.72|256.08|254.58|258.22|256.72|256.05|254.55|578
1618723500000|2021-04-18 05:25:00|256.17|254.67|260.04|258.54|260.22|258.72|255.2|253.7|509
1618723800000|2021-04-18 05:30:00|260.11|258.61|260.49|258.99|261.38|259.88|259.34|257.84|369
1618724100000|2021-04-18 05:35:00|260.41|258.91|258.47|256.97|260.49|258.99|256.96|255.46|410
1618724400000|2021-04-18 05:40:00|258.6|257.1|260.62|259.12|260.77|259.27|258.13|256.63|604
1618724700000|2021-04-18 05:45:00|260.57|259.07|261.14|259.64|261.81|260.31|260.34|258.84|402
1618725000000|2021-04-18 05:50:00|261.13|259.63|261.93|260.43|262.94|261.44|261.13|259.63|540
1618725300000|2021-04-18 05:55:00|261.95|260.45|261.64|260.14|264.01|262.51|260.92|259.42|675
1618725600000|2021-04-18 06:00:00|261.65|260.15|263.08|261.58|263.16|261.66|260.22|258.72|559
1618725900000|2021-04-18 06:05:00|263.05|261.55|264.33|262.83|264.69|263.19|262.98|261.48|473
1618726200000|2021-04-18 06:10:00|264.27|262.77|266.25|264.75|266.3|264.8|263.99|262.49|463
1618726500000|2021-04-18 06:15:00|266.28|264.78|266.07|264.57|266.29|264.79|265.5|264|421
1618726800000|2021-04-18 06:20:00|266.08|264.58|265.88|264.38|266.74|265.24|265.62|264.12|502
1618727100000|2021-04-18 06:25:00|265.95|264.45|266.79|265.29|266.79|265.29|265.04|263.54|650
1618727400000|2021-04-18 06:30:00|266.8|265.3|262.17|260.67|266.94|265.44|261.92|260.42|723
1618727700000|2021-04-18 06:35:00|262.11|260.61|261.23|259.73|262.78|261.28|260.76|259.26|750
1618728000000|2021-04-18 06:40:00|261.26|259.76|260.61|259.11|261.9|260.4|259.77|258.27|719
1618728300000|2021-04-18 06:45:00|260.64|259.14|261.44|259.94|262.67|261.17|260.45|258.95|596
1618728600000|2021-04-18 06:50:00|261.45|259.95|261.69|260.19|262.19|260.69|260.23|258.73|680
1618728900000|2021-04-18 06:55:00|261.71|260.21|262.83|261.33|263.06|261.56|261.71|260.21|660
1618729200000|2021-04-18 07:00:00|262.86|261.36|264.89|263.39|265.43|263.93|262.86|261.36|826
1618729500000|2021-04-18 07:05:00|264.94|263.44|266.13|264.63|266.58|265.08|264.71|263.21|842
1618729800000|2021-04-18 07:10:00|266.14|264.64|268.29|266.79|268.29|266.79|265.73|264.23|668
1618730100000|2021-04-18 07:15:00|268.26|266.76|267.02|265.52|268.34|266.84|265.77|264.27|642
1618730400000|2021-04-18 07:20:00|267|265.5|268.72|267.22|268.94|267.44|266.97|265.47|786
1618730700000|2021-04-18 07:25:00|268.71|267.21|270.24|268.74|270.27|268.77|268.43|266.93|634
1618731000000|2021-04-18 07:30:00|270.2|268.7|269.32|267.82|270.32|268.82|268.28|266.78|686
1618731300000|2021-04-18 07:35:00|269.27|267.77|270.12|268.62|270.74|269.24|268.67|267.17|773
1618731600000|2021-04-18 07:40:00|270.21|268.71|271.15|269.65|271.17|269.67|269.82|268.32|574
1618731900000|2021-04-18 07:45:00|271.13|269.63|268.83|267.33|271.53|270.03|268.56|267.06|712
1618732200000|2021-04-18 07:50:00|268.8|267.3|268.91|267.41|269.55|268.05|268.76|267.26|543
1618732500000|2021-04-18 07:55:00|268.92|267.42|268.83|267.33|269.43|267.93|268.36|266.86|562
1618732800000|2021-04-18 08:00:00|268.92|267.42|265.8|264.3|271.57|270.07|265.07|263.57|848
1618733100000|2021-04-18 08:05:00|265.78|264.28|264.31|262.81|266.63|265.13|264.06|262.56|794
1618733400000|2021-04-18 08:10:00|264.32|262.82|265.12|263.62|266.56|265.06|263.29|261.79|714
1618733700000|2021-04-18 08:15:00|265.13|263.63|265.41|263.91|267.3|265.8|264.49|262.99|756
1618734000000|2021-04-18 08:20:00|265.43|263.93|266.56|265.06|267.14|265.64|265.38|263.88|569
1618734300000|2021-04-18 08:25:00|266.57|265.07|268.06|266.56|269.24|267.74|266.54|265.04|750
1618734600000|2021-04-18 08:30:00|268.04|266.54|267.79|266.29|269.38|267.88|267.62|266.12|636
1618734900000|2021-04-18 08:35:00|267.78|266.28|266.81|265.31|267.85|266.35|265.19|263.69|727
1618735200000|2021-04-18 08:40:00|266.8|265.3|264.21|262.71|266.84|265.34|264.21|262.71|683
1618735500000|2021-04-18 08:45:00|264.24|262.74|263.1|261.6|264.64|263.14|261.9|260.4|782
1618735800000|2021-04-18 08:50:00|263.11|261.61|259.6|258.1|263.11|261.61|259.55|258.05|214
1618736100000|2021-04-18 08:55:00|260.86|259.36|257.63|256.13|260.95|259.45|257.5|256|827
1618736400000|2021-04-18 09:00:00|257.65|256.15|257.87|256.37|260.53|259.03|256.23|254.73|858
1618736700000|2021-04-18 09:05:00|257.94|256.44|259.94|258.44|261.09|259.59|257.18|255.68|748
1618737000000|2021-04-18 09:10:00|259.98|258.48|260.36|258.86|261.5|260|258.3|256.8|761
1618737300000|2021-04-18 09:15:00|260.48|258.98|258.69|257.19|261.25|259.75|258.59|257.09|844
1618737600000|2021-04-18 09:20:00|258.7|257.2|254.38|252.88|258.78|257.28|254.34|252.84|933
1618737900000|2021-04-18 09:25:00|254.36|252.86|254.9|253.4|256.85|255.35|254.12|252.62|938
1618738200000|2021-04-18 09:30:00|254.89|253.39|255.97|254.47|256.14|254.64|251.56|250.06|987
1618738500000|2021-04-18 09:35:00|255.95|254.45|256.04|254.54|257.95|256.45|255.25|253.75|932
1618738800000|2021-04-18 09:40:00|256.07|254.57|254.5|253|256.81|255.31|254.21|252.71|928
1618739100000|2021-04-18 09:45:00|254.44|252.94|253.76|252.26|255.32|253.82|253.11|251.61|965
1618739400000|2021-04-18 09:50:00|253.69|252.19|255.1|253.6|255.47|253.97|252.06|250.56|932
1618739700000|2021-04-18 09:55:00|255.05|253.55|259.33|257.83|259.55|258.05|254.51|253.01|884
1618740000000|2021-04-18 10:00:00|259.21|257.71|259.08|257.58|259.65|258.15|257.95|256.45|886
1618740300000|2021-04-18 10:05:00|259.09|257.59|259.99|258.49|260.8|259.3|259.09|257.59|806
1618740600000|2021-04-18 10:10:00|260|258.5|261.51|260.01|261.81|260.31|259.92|258.42|647
1618740900000|2021-04-18 10:15:00|261.53|260.03|260.74|259.24|261.61|260.11|259.73|258.23|596
1618741200000|2021-04-18 10:20:00|260.73|259.23|259.09|257.59|260.82|259.32|258.75|257.25|965
1618741500000|2021-04-18 10:25:00|258.87|257.37|259.27|257.77|260.79|259.29|257.57|256.07|805
1618741800000|2021-04-18 10:30:00|259.26|257.76|262.35|260.85|262.58|261.08|258.75|257.25|866
1618742100000|2021-04-18 10:35:00|262.37|260.87|261.33|259.83|263.4|261.9|260.8|259.3|777
1618742400000|2021-04-18 10:40:00|261.34|259.84|261.73|260.23|262.77|261.27|261.11|259.61|643
1618742700000|2021-04-18 10:45:00|261.65|260.15|263.01|261.51|263.55|262.05|261.64|260.14|511
1618743000000|2021-04-18 10:50:00|263.02|261.52|259.94|258.44|263.21|261.71|259.78|258.28|602
1618743300000|2021-04-18 10:55:00|259.92|258.42|259.1|257.6|259.96|258.46|257.49|255.99|823
1618743600000|2021-04-18 11:00:00|259.08|257.58|260.91|259.41|261.22|259.72|257.91|256.41|748
1618743900000|2021-04-18 11:05:00|261.3|259.8|260.28|258.78|261.85|260.35|259.89|258.39|768
1618744200000|2021-04-18 11:10:00|260.29|258.79|259.27|257.77|260.83|259.33|259.09|257.59|667
1618744500000|2021-04-18 11:15:00|259.37|257.87|261.72|260.22|261.95|260.45|259.06|257.56|638
1618744800000|2021-04-18 11:20:00|261.73|260.23|261.89|260.39|263.65|262.15|261.35|259.85|764
1618745100000|2021-04-18 11:25:00|261.87|260.37|259.57|258.07|261.88|260.38|259.23|257.73|724
1618745400000|2021-04-18 11:30:00|259.56|258.06|256.45|254.95|260.83|259.33|256.12|254.62|849
1618745700000|2021-04-18 11:35:00|256.43|254.93|252.79|251.29|256.45|254.95|252.6|251.1|884
1618746000000|2021-04-18 11:40:00|252.82|251.32|251.49|249.99|253.69|252.19|250.87|249.37|901
1618746300000|2021-04-18 11:45:00|251.48|249.98|252.44|250.94|253.46|251.96|250.87|249.37|804
1618746600000|2021-04-18 11:50:00|252.45|250.95|250.51|249.01|255.68|254.18|250.51|249.01|785
1618746900000|2021-04-18 11:55:00|250.47|248.97|249.93|248.43|251.34|249.84|247.51|246.01|841
1618747200000|2021-04-18 12:00:00|249.95|248.45|256.28|254.78|257|255.5|249.66|248.16|826
1618747500000|2021-04-18 12:05:00|256.29|254.79|255.73|254.23|257.01|255.51|254.67|253.17|738
1618747800000|2021-04-18 12:10:00|255.78|254.28|253.2|251.7|255.78|254.28|253.2|251.7|821
1618748100000|2021-04-18 12:15:00|253.18|251.68|252.47|250.97|254.48|252.98|252.33|250.83|667
1618748400000|2021-04-18 12:20:00|252.45|250.95|255.51|254.01|255.51|254.01|250.19|248.69|934
1618748700000|2021-04-18 12:25:00|255.49|253.99|256.58|255.08|256.95|255.45|255.29|253.79|932
1618749000000|2021-04-18 12:30:00|256.56|255.06|257.77|256.27|258.11|256.61|254.37|252.87|895
1618749300000|2021-04-18 12:35:00|257.99|256.49|259.28|257.78|259.52|258.02|257.53|256.03|863
1618749600000|2021-04-18 12:40:00|259.33|257.83|259.13|257.63|260.27|258.77|258.92|257.42|749
1618749900000|2021-04-18 12:45:00|259.25|257.75|259.94|258.44|260.04|258.54|258.82|257.32|714
1618750200000|2021-04-18 12:50:00|259.96|258.46|260.48|258.98|260.59|259.09|259.3|257.8|796
1618750500000|2021-04-18 12:55:00|260.46|258.96|261.59|260.09|261.59|260.09|260.17|258.67|733
1618750800000|2021-04-18 13:00:00|261.58|260.08|260.04|258.54|261.59|260.09|259|257.5|788
1618751100000|2021-04-18 13:05:00|260.02|258.52|260.81|259.31|261|259.5|259.45|257.95|530
1618751400000|2021-04-18 13:10:00|260.82|259.32|261.96|260.46|262.98|261.48|260.63|259.13|700
1618751700000|2021-04-18 13:15:00|261.94|260.44|262.1|260.6|263.63|262.13|261.64|260.14|782
1618752000000|2021-04-18 13:20:00|262.11|260.61|261.81|260.31|262.11|260.61|260.11|258.61|788
1618752300000|2021-04-18 13:25:00|261.77|260.27|264.72|263.22|265|263.5|261.38|259.88|721
1618752600000|2021-04-18 13:30:00|264.67|263.17|265.09|263.59|265.79|264.29|263.83|262.33|710
1618752900000|2021-04-18 13:35:00|265.16|263.66|262.72|261.22|265.45|263.95|262.56|261.06|667
1618753200000|2021-04-18 13:40:00|262.71|261.21|261.69|260.19|262.73|261.23|261.31|259.81|610
1618753500000|2021-04-18 13:45:00|261.71|260.21|263.39|261.89|264.14|262.64|261.71|260.21|618
1618753800000|2021-04-18 13:50:00|263.41|261.91|263.41|261.91|264.19|262.69|263.15|261.65|507
1618754100000|2021-04-18 13:55:00|263.38|261.88|264.73|263.23|264.92|263.42|263.22|261.72|493
1618754400000|2021-04-18 14:00:00|264.7|263.2|264.99|263.49|265.98|264.48|264.53|263.03|548
1618754700000|2021-04-18 14:05:00|264.96|263.46|263.1|261.6|265.34|263.84|263.09|261.59|656
1618755000000|2021-04-18 14:10:00|263.11|261.61|264.36|262.86|264.57|263.07|262.54|261.04|670
1618755300000|2021-04-18 14:15:00|264.37|262.87|263.56|262.06|264.87|263.37|262.85|261.35|672
1618755600000|2021-04-18 14:20:00|263.57|262.07|263.96|262.46|265.01|263.51|263.28|261.78|676
1618755900000|2021-04-18 14:25:00|263.94|262.44|266.64|265.14|267.41|265.91|263.94|262.44|785
1618756200000|2021-04-18 14:30:00|266.59|265.09|264.77|263.27|266.7|265.2|264.76|263.26|668
1618756500000|2021-04-18 14:35:00|264.74|263.24|266.44|264.94|266.55|265.05|264.74|263.24|515
1618756800000|2021-04-18 14:40:00|266.5|265|265.04|263.54|266.59|265.09|264.56|263.06|551
1618757100000|2021-04-18 14:45:00|265.05|263.55|263.83|262.33|265.39|263.89|263.44|261.94|562
1618757400000|2021-04-18 14:50:00|263.82|262.32|263.07|261.57|263.83|262.33|262.47|260.97|623
1618757700000|2021-04-18 14:55:00|263.04|261.54|262.64|261.14|263.89|262.39|261.77|260.27|679
1618758000000|2021-04-18 15:00:00|262.6|261.1|261.96|260.46|262.67|261.17|260.73|259.23|641
1618758300000|2021-04-18 15:05:00|261.97|260.47|261.95|260.45|262.57|261.07|261.41|259.91|666
1618758600000|2021-04-18 15:10:00|261.92|260.42|262.05|260.55|263.44|261.94|261.92|260.42|687
1618758900000|2021-04-18 15:15:00|262.1|260.6|263.59|262.09|264.41|262.91|262.1|260.6|759
1618759200000|2021-04-18 15:20:00|263.58|262.08|264.49|262.99|264.57|263.07|263.25|261.75|685
1618759500000|2021-04-18 15:25:00|264.48|262.98|267.43|265.93|267.43|265.93|264.31|262.81|686
1618759800000|2021-04-18 15:30:00|267.54|266.04|265.49|263.99|268.07|266.57|264.96|263.46|736
1618760100000|2021-04-18 15:35:00|265.5|264|262.12|260.62|265.5|264|262.08|260.58|760
1618760400000|2021-04-18 15:40:00|262.07|260.57|263.99|262.49|264.47|262.97|262.02|260.52|661
1618760700000|2021-04-18 15:45:00|263.91|262.41|264.18|262.68|264.44|262.94|261.87|260.37|756
1618761000000|2021-04-18 15:50:00|264.19|262.69|266.87|265.37|267.35|265.85|264.15|262.65|804
1618761300000|2021-04-18 15:55:00|266.92|265.42|266.54|265.04|267.62|266.12|265.8|264.3|794
1618761600000|2021-04-18 16:00:00|266.55|265.05|266.93|265.43|268.72|267.22|266.11|264.61|943
1618761900000|2021-04-18 16:05:00|266.92|265.42|269.3|267.8|269.5|268|266.46|264.96|845
1618762200000|2021-04-18 16:10:00|269.25|267.75|269.83|268.33|270.13|268.63|268.65|267.15|631
1618762500000|2021-04-18 16:15:00|269.84|268.34|269.98|268.48|270.34|268.84|268.56|267.06|652
1618762800000|2021-04-18 16:20:00|269.97|268.47|271.25|269.75|271.35|269.85|269.89|268.39|769
1618763100000|2021-04-18 16:25:00|271.34|269.84|271.08|269.58|272.61|271.11|270.5|269|763
1618763400000|2021-04-18 16:30:00|271.11|269.61|270.42|268.92|271.44|269.94|269.67|268.17|776
1618763700000|2021-04-18 16:35:00|270.43|268.93|269.09|267.59|271.09|269.59|268.72|267.22|691
1618764000000|2021-04-18 16:40:00|269.14|267.64|268.43|266.93|270.08|268.58|268.18|266.68|649
1618764300000|2021-04-18 16:45:00|268.41|266.91|267.93|266.43|269.06|267.56|267.36|265.86|638
1618764600000|2021-04-18 16:50:00|267.92|266.42|267.59|266.09|268.11|266.61|266.99|265.49|651
1618764900000|2021-04-18 16:55:00|267.49|265.99|267.07|265.57|268.17|266.67|266.22|264.72|657
1618765200000|2021-04-18 17:00:00|267.16|265.66|268.74|267.24|268.99|267.49|267.1|265.6|531
1618765500000|2021-04-18 17:05:00|268.75|267.25|268.65|267.15|268.8|267.3|267.84|266.34|375
1618765800000|2021-04-18 17:10:00|268.67|267.17|267.41|265.91|269.26|267.76|267.04|265.54|587
1618766100000|2021-04-18 17:15:00|267.4|265.9|267.05|265.55|267.81|266.31|266.18|264.68|683
1618766400000|2021-04-18 17:20:00|267.04|265.54|265.78|264.28|267.73|266.23|264.3|262.8|727
1618766700000|2021-04-18 17:25:00|265.79|264.29|266.31|264.81|266.76|265.26|265.43|263.93|729
1618767000000|2021-04-18 17:30:00|266.34|264.84|264.44|262.94|266.97|265.47|263.79|262.29|754
1618767300000|2021-04-18 17:35:00|264.45|262.95|263.88|262.38|265.2|263.7|263.69|262.19|708
1618767600000|2021-04-18 17:40:00|263.89|262.39|263.65|262.15|264.48|262.98|263.11|261.61|660
1618767900000|2021-04-18 17:45:00|263.66|262.16|262.12|260.62|264.35|262.85|262.05|260.55|744
1618768200000|2021-04-18 17:50:00|262.11|260.61|262.14|260.64|263.31|261.81|262|260.5|674
1618768500000|2021-04-18 17:55:00|262.15|260.65|262.76|261.26|263.36|261.86|262.14|260.64|587
1618768800000|2021-04-18 18:00:00|262.77|261.27|263.43|261.93|264.37|262.87|262.77|261.27|629
1618769100000|2021-04-18 18:05:00|263.4|261.9|263.31|261.81|264.26|262.76|263.28|261.78|529
1618769400000|2021-04-18 18:10:00|263.32|261.82|263.4|261.9|264.06|262.56|263.27|261.77|580
1618769700000|2021-04-18 18:15:00|263.22|261.72|262.8|261.3|264.36|262.86|262.75|261.25|667
1618770000000|2021-04-18 18:20:00|262.79|261.29|262.28|260.78|263.25|261.75|262.03|260.53|606
1618770300000|2021-04-18 18:25:00|262.29|260.79|262.37|260.87|263.54|262.04|261.97|260.47|570
1618770600000|2021-04-18 18:30:00|262.38|260.88|264.75|263.25|264.75|263.25|261.64|260.14|679
1618770900000|2021-04-18 18:35:00|264.76|263.26|263.77|262.27|265.19|263.69|263.07|261.57|638
1618771200000|2021-04-18 18:40:00|263.78|262.28|264.18|262.68|264.55|263.05|263.17|261.67|675
1618771500000|2021-04-18 18:45:00|264.15|262.65|265.71|264.21|266.24|264.74|264.15|262.65|666
1618771800000|2021-04-18 18:50:00|265.69|264.19|266.15|264.65|267.01|265.51|264.83|263.33|720
1618772100000|2021-04-18 18:55:00|266.16|264.66|265.2|263.7|266.22|264.72|265.17|263.67|679
1618772400000|2021-04-18 19:00:00|265.18|263.68|267.64|266.14|268.47|266.97|265.16|263.66|763
1618772700000|2021-04-18 19:05:00|267.63|266.13|271.44|269.94|271.81|270.31|267.13|265.63|804
1618773000000|2021-04-18 19:10:00|271.52|270.02|270.39|268.89|271.61|270.11|269.34|267.84|757
1618773300000|2021-04-18 19:15:00|270.4|268.9|270.65|269.15|271.27|269.77|269.16|267.66|771
1618773600000|2021-04-18 19:20:00|270.73|269.23|271.39|269.89|271.58|270.08|270.18|268.68|731
1618773900000|2021-04-18 19:25:00|271.38|269.88|270.55|269.05|271.59|270.09|270.15|268.65|632
1618774200000|2021-04-18 19:30:00|270.52|269.02|269.44|267.94|270.95|269.45|269.39|267.89|578
1618774500000|2021-04-18 19:35:00|269.41|267.91|270.81|268.31|271.35|269.33|269.2|267.7|699
1618774800000|2021-04-18 19:40:00|270.82|268.32|272.62|270.12|272.81|270.31|270.68|268.18|589
1618775100000|2021-04-18 19:45:00|272.58|270.08|272.24|269.74|272.85|270.35|271.62|269.12|718
1618775400000|2021-04-18 19:50:00|272.28|269.78|271.18|268.68|272.51|270.01|271.07|268.57|622
1618775700000|2021-04-18 19:55:00|271.19|268.69|271.5|269|271.55|269.05|270.5|268|613
1618776000000|2021-04-18 20:00:00|271.49|268.99|273.8|271.3|275.08|272.58|271.48|268.98|804
1618776300000|2021-04-18 20:05:00|273.81|271.31|275.43|272.93|275.59|273.09|272.94|270.44|786
1618776600000|2021-04-18 20:10:00|275.4|272.9|273.87|271.37|275.42|272.92|273.19|270.69|679
1618776900000|2021-04-18 20:15:00|273.9|271.4|275.88|273.38|276.33|273.83|273.3|270.8|736
1618777200000|2021-04-18 20:20:00|275.89|273.39|274.69|272.19|275.91|273.41|274.15|271.65|674
1618777500000|2021-04-18 20:25:00|274.67|272.17|275.24|272.74|276.04|273.54|274.06|271.56|608
1618777800000|2021-04-18 20:30:00|275.23|272.73|275.05|272.55|276.33|273.83|274.7|272.2|703
1618778100000|2021-04-18 20:35:00|275.04|272.54|274.51|272.01|275.35|272.85|274.28|271.78|619
1618778400000|2021-04-18 20:40:00|274.48|271.98|274.7|272.2|274.81|272.31|274.46|271.96|406
1618778700000|2021-04-18 20:45:00|274.69|272.19|276.04|273.54|276.04|273.54|274.64|272.14|496
1618779000000|2021-04-18 20:50:00|276.06|273.56|275.64|273.14|276.35|273.85|275.48|272.98|463
1618779300000|2021-04-18 20:55:00|275.65|273.15|274.97|272.47|276.14|273.64|274.67|272.17|479
1618779600000|2021-04-18 21:00:00|274.96|272.46|274.11|272.61|275|272.79|273.76|271.76|442
1618779900000|2021-04-18 21:05:00|274.13|272.63|274.3|272.8|274.62|273.12|273.55|272.05|427
1618780200000|2021-04-18 21:10:00|274.29|272.79|273.59|272.09|274.58|273.08|273.5|272|329
1618780500000|2021-04-18 21:15:00|273.58|272.08|273|271.5|273.77|272.27|272.37|270.87|412
1618780800000|2021-04-18 21:20:00|273.01|271.51|272.58|271.08|273.07|271.57|272.1|270.6|396
1618781100000|2021-04-18 21:25:00|272.59|271.09|272.28|270.78|273.44|271.94|272.1|270.6|377
1618781400000|2021-04-18 21:30:00|272.29|270.79|270.9|269.4|272.56|271.06|270.81|269.31|424
1618781700000|2021-04-18 21:35:00|270.91|269.41|270.02|268.52|271.95|270.45|269.62|268.12|483
1618782000000|2021-04-18 21:40:00|270.03|268.53|267.94|266.44|270.42|268.92|266.9|265.4|634
1618782300000|2021-04-18 21:45:00|267.95|266.45|267.11|265.61|268.07|266.57|265.91|264.41|673
1618782600000|2021-04-18 21:50:00|267.1|265.6|268.07|266.57|268.54|267.04|267.1|265.6|562
1618782900000|2021-04-18 21:55:00|268.08|266.58|269.92|268.42|271.13|269.63|268.07|266.57|696
1618783200000|2021-04-18 22:00:00|270.12|268.62|271.14|269.64|272.02|270.52|269.79|268.29|535
1618783500000|2021-04-18 22:05:00|271.17|269.67|273.65|272.15|273.66|272.16|271.17|269.67|717
1618783800000|2021-04-18 22:10:00|273.66|272.16|275.56|274.06|275.8|274.3|273.66|272.16|718
1618784100000|2021-04-18 22:15:00|275.57|274.07|272.63|271.13|275.74|274.24|272.52|271.02|717
1618784400000|2021-04-18 22:20:00|272.62|271.12|275.53|274.03|275.7|274.2|272.6|271.1|704
1618784700000|2021-04-18 22:25:00|275.54|274.04|275.04|273.54|275.67|274.17|274.59|273.09|503
1618785000000|2021-04-18 22:30:00|275.03|273.53|275.54|274.04|275.6|274.1|273.5|272|745
1618785300000|2021-04-18 22:35:00|275.5|274|276.99|275.49|277.17|275.67|275.45|273.95|749
1618785600000|2021-04-18 22:40:00|277|275.5|277.07|275.57|277.55|276.05|276.66|275.16|664
1618785900000|2021-04-18 22:45:00|277.12|275.62|276.58|275.08|277.9|276.4|276.46|274.96|681
1618786200000|2021-04-18 22:50:00|276.59|275.09|279.45|277.95|279.71|278.21|276.05|274.55|670
1618786500000|2021-04-18 22:55:00|279.42|277.92|278.03|276.53|279.75|278.25|277.89|276.39|630
1618786800000|2021-04-18 23:00:00|278.06|276.56|276.16|274.66|278.52|277.02|275.59|274.09|798
1618787100000|2021-04-18 23:05:00|276.19|274.69|278.32|276.82|278.44|276.94|275.81|274.31|752
1618787400000|2021-04-18 23:10:00|278.31|276.81|276.99|275.49|278.5|277|275.94|274.44|815
1618787700000|2021-04-18 23:15:00|276.98|275.48|276.83|275.33|278.18|276.68|276.55|275.05|707
1618788000000|2021-04-18 23:20:00|276.88|275.38|276.55|275.05|277.52|276.02|275.86|274.36|620
1618788300000|2021-04-18 23:25:00|276.67|275.17|276.26|274.76|276.7|275.2|275.82|274.32|582
1618788600000|2021-04-18 23:30:00|276.24|274.74|276.03|274.53|276.71|275.21|275.82|274.32|522
1618788900000|2021-04-18 23:35:00|276.07|274.57|275.26|273.76|276.07|274.57|274.65|273.15|647
1618789200000|2021-04-18 23:40:00|275.29|273.79|274.74|273.24|276.52|275.02|274.74|273.24|612
1618789500000|2021-04-18 23:45:00|274.73|273.23|276.27|274.77|276.93|275.43|274.65|273.15|450
1618789800000|2021-04-18 23:50:00|276.26|274.76|274.07|272.57|276.26|274.76|273.4|271.9|639
1618790100000|2021-04-18 23:55:00|274.06|272.56|274.68|273.18|274.92|273.42|274.01|272.51|580
1618790400000|2021-04-19 00:00:00|274.65|273.15|271.52|270.02|276.05|274.55|271.42|269.92|808
1618790700000|2021-04-19 00:05:00|271.48|269.98|271.4|269.9|272.62|271.12|270.77|269.27|703
1618791000000|2021-04-19 00:10:00|271.42|269.92|268.36|266.86|272|270.5|268.35|266.85|741
1618791300000|2021-04-19 00:15:00|268.35|266.85|270.99|269.49|271.92|270.42|268.3|266.8|740
1618791600000|2021-04-19 00:20:00|270.98|269.48|271.91|270.41|272.22|270.72|270.84|269.34|782
1618791900000|2021-04-19 00:25:00|271.66|270.16|271.4|269.9|272.39|270.89|270.92|269.42|697
1618792200000|2021-04-19 00:30:00|271.32|269.82|271.99|270.49|272.76|271.26|270.76|269.26|664
1618792500000|2021-04-19 00:35:00|272|270.5|274.49|272.99|274.49|272.99|272|270.5|667
1618792800000|2021-04-19 00:40:00|274.5|273|274.79|273.29|275.01|273.51|273.26|271.76|731
1618793100000|2021-04-19 00:45:00|274.75|273.25|274.96|273.46|275.71|274.21|274.04|272.54|780
1618793400000|2021-04-19 00:50:00|274.95|273.45|278.03|276.53|278.06|276.56|274.34|272.84|784
1618793700000|2021-04-19 00:55:00|278.01|276.51|279.46|277.96|280.09|278.59|277.46|275.96|748
1618794000000|2021-04-19 01:00:00|279.48|277.98|279.34|277.84|279.96|278.46|278.23|276.73|727
1618794300000|2021-04-19 01:05:00|279.33|277.83|280.04|278.54|280.14|278.64|279.05|277.55|667
1618794600000|2021-04-19 01:10:00|280.05|278.55|280.85|279.35|280.95|279.45|279.9|278.4|665
1618794900000|2021-04-19 01:15:00|280.84|279.34|279.97|278.47|280.84|279.34|279.16|277.66|662
1618795200000|2021-04-19 01:20:00|279.95|278.45|280.6|279.1|280.72|279.22|278.85|277.35|687
1618795500000|2021-04-19 01:25:00|280.59|279.09|281.4|279.9|281.42|279.92|279.93|278.43|637
1618795800000|2021-04-19 01:30:00|281.21|279.71|279.73|278.23|281.36|279.86|279.51|278.01|681
1618796100000|2021-04-19 01:35:00|279.71|278.21|279.15|277.65|279.98|278.48|278.69|277.19|560
1618796400000|2021-04-19 01:40:00|279.37|277.87|279.3|277.8|280.78|279.28|278.88|277.38|650
1618796700000|2021-04-19 01:45:00|279.28|277.78|279.39|277.89|279.42|277.92|277.73|276.23|711
1618797000000|2021-04-19 01:50:00|279.34|277.84|278.36|276.86|280.21|278.71|278.11|276.61|585
1618797300000|2021-04-19 01:55:00|278.35|276.85|277.18|275.68|278.89|277.39|277.12|275.62|637
1618797600000|2021-04-19 02:00:00|277.17|275.67|277.86|276.36|279.01|277.51|277.08|275.58|755
1618797900000|2021-04-19 02:05:00|277.87|276.37|276.68|275.18|278.35|276.85|276.59|275.09|673
1618798200000|2021-04-19 02:10:00|276.66|275.16|276.07|274.57|277.22|275.72|276.04|274.54|502
1618798500000|2021-04-19 02:15:00|276.05|274.55|276.18|274.68|276.35|274.85|275.25|273.75|549
1618798800000|2021-04-19 02:20:00|276.17|274.67|276.02|274.52|276.92|275.42|275.95|274.45|511
1618799100000|2021-04-19 02:25:00|276.06|274.56|276.86|275.36|276.94|275.44|275.75|274.25|485
1618799400000|2021-04-19 02:30:00|276.87|275.37|279.1|277.6|279.1|277.6|276.22|274.72|452
1618799700000|2021-04-19 02:35:00|279.09|277.59|279.12|277.62|279.61|278.11|278.46|276.96|589
1618800000000|2021-04-19 02:40:00|279.14|277.64|279.09|277.59|279.61|278.11|278.48|276.98|518
1618800300000|2021-04-19 02:45:00|279.04|277.54|278.65|277.15|279.41|277.91|277.98|276.48|553
1618800600000|2021-04-19 02:50:00|278.64|277.14|278.33|276.83|279.35|277.85|278.08|276.58|610
1618800900000|2021-04-19 02:55:00|278.34|276.84|281.36|279.86|281.36|279.86|278.25|276.75|501
1618801200000|2021-04-19 03:00:00|281.37|279.87|279.5|278|282.57|281.07|279.33|277.83|777
1618801500000|2021-04-19 03:05:00|279.51|278.01|278.5|277|279.78|278.28|278.28|276.78|597
1618801800000|2021-04-19 03:10:00|278.49|276.99|278.22|276.72|278.77|277.27|277.73|276.23|561
1618802100000|2021-04-19 03:15:00|278.23|276.73|277.96|276.46|278.32|276.82|277.47|275.97|534
1618802400000|2021-04-19 03:20:00|277.95|276.45|279.48|277.98|279.81|278.31|277.87|276.37|510
1618802700000|2021-04-19 03:25:00|279.49|277.99|280.39|278.89|281.2|279.7|278.94|277.44|599
1618803000000|2021-04-19 03:30:00|280.4|278.9|279.81|278.31|280.74|279.24|279.18|277.68|615
1618803300000|2021-04-19 03:35:00|279.83|278.33|280.16|278.66|280.43|278.93|279.55|278.05|564
1618803600000|2021-04-19 03:40:00|280.19|278.69|282.51|281.01|282.92|281.42|280.17|278.67|643
1618803900000|2021-04-19 03:45:00|282.49|280.99|280.64|279.14|282.85|281.35|280.56|279.06|554
1618804200000|2021-04-19 03:50:00|280.9|279.4|280.68|279.18|281.23|279.73|280.25|278.75|449
1618804500000|2021-04-19 03:55:00|280.65|279.15|281.18|279.68|281.27|279.77|280.62|279.12|434
1618804800000|2021-04-19 04:00:00|281.2|279.7|279.97|278.47|281.96|280.46|279.97|278.47|574
1618805100000|2021-04-19 04:05:00|280.05|278.55|278.46|276.96|280.05|278.55|278.05|276.55|595
1618805400000|2021-04-19 04:10:00|278.47|276.97|279.12|277.62|279.46|277.96|278.47|276.97|403
1618805700000|2021-04-19 04:15:00|279.1|277.6|277.85|276.35|279.77|278.27|277.67|276.17|487
1618806000000|2021-04-19 04:20:00|277.86|276.36|277.35|275.85|278.06|276.56|276.94|275.44|638
1618806300000|2021-04-19 04:25:00|277.37|275.87|277.52|276.02|277.78|276.28|276.71|275.21|384
1618806600000|2021-04-19 04:30:00|277.54|276.04|276.47|274.97|278.68|277.18|276.3|274.8|516
1618806900000|2021-04-19 04:35:00|276.48|274.98|276.85|275.35|277.21|275.71|276.03|274.53|461
1618807200000|2021-04-19 04:40:00|276.78|275.28|275.6|274.1|277.03|275.53|275.54|274.04|558
1618807500000|2021-04-19 04:45:00|275.59|274.09|276.78|275.28|277.47|275.97|275.19|273.69|521
1618807800000|2021-04-19 04:50:00|276.76|275.26|276.69|275.19|276.95|275.45|276.19|274.69|546
1618808100000|2021-04-19 04:55:00|276.7|275.2|277.35|275.85|277.48|275.98|276.42|274.92|484
1618808400000|2021-04-19 05:00:00|277.34|275.84|276.11|274.61|277.35|275.85|276.1|274.6|452
1618808700000|2021-04-19 05:05:00|276.12|274.62|274.98|273.48|276.23|274.73|274.58|273.08|691
1618809000000|2021-04-19 05:10:00|275|273.5|275.73|274.23|275.94|274.44|274.26|272.76|655
1618809300000|2021-04-19 05:15:00|275.69|274.19|273.13|271.63|275.81|274.31|273.12|271.62|678
1618809600000|2021-04-19 05:20:00|273.12|271.62|272.97|271.47|274.24|272.74|272.42|270.92|732
1618809900000|2021-04-19 05:25:00|272.99|271.49|274.51|273.01|274.81|273.31|272.99|271.49|630
1618810200000|2021-04-19 05:30:00|274.5|273|273.93|272.43|275.28|273.78|273.78|272.28|537
1618810500000|2021-04-19 05:35:00|273.94|272.44|274.45|272.95|274.73|273.23|273.94|272.44|484
1618810800000|2021-04-19 05:40:00|274.46|272.96|275.51|274.01|275.54|274.04|274.46|272.96|631
1618811100000|2021-04-19 05:45:00|275.53|274.03|274.71|273.21|275.95|274.45|274.68|273.18|557
1618811400000|2021-04-19 05:50:00|274.66|273.16|273.89|272.39|274.89|273.39|273.81|272.31|644
1618811700000|2021-04-19 05:55:00|273.88|272.38|273.42|271.92|274.06|272.56|273.08|271.58|683
1618812000000|2021-04-19 06:00:00|273.41|271.91|274.94|273.44|275.15|273.65|273.22|271.72|688
1618812300000|2021-04-19 06:05:00|274.93|273.43|273.74|272.24|275.28|273.78|273.6|272.1|556
1618812600000|2021-04-19 06:10:00|273.75|272.25|275.09|273.59|275.44|273.94|273.68|272.18|581
1618812900000|2021-04-19 06:15:00|275.07|273.57|275.68|274.18|276.15|274.65|274.1|272.6|708
1618813200000|2021-04-19 06:20:00|275.69|274.19|275.7|274.2|275.92|274.42|275.16|273.66|715
1618813500000|2021-04-19 06:25:00|275.73|274.23|276.03|274.53|276.39|274.89|275.11|273.61|499
1618813800000|2021-04-19 06:30:00|276.04|274.54|277.38|275.88|277.95|276.45|275.63|274.13|542
1618814100000|2021-04-19 06:35:00|277.34|275.84|276.51|275.01|277.51|276.01|275.78|274.28|581
1618814400000|2021-04-19 06:40:00|276.53|275.03|275.86|274.36|276.53|275.03|275.51|274.01|513
1618814700000|2021-04-19 06:45:00|275.87|274.37|274.47|272.97|276.12|274.62|274.45|272.95|427
1618815000000|2021-04-19 06:50:00|274.5|273|277.1|275.6|277.22|275.72|274.5|273|653
1618815300000|2021-04-19 06:55:00|277.08|275.58|277.55|276.05|279.04|277.54|276.91|275.41|758
1618815600000|2021-04-19 07:00:00|277.58|276.08|277.04|275.54|278.42|276.92|276.95|275.45|701
1618815900000|2021-04-19 07:05:00|277.05|275.55|276.25|274.75|277.21|275.71|276.17|274.67|591
1618816200000|2021-04-19 07:10:00|276.24|274.74|276.53|275.03|277.08|275.58|275.41|273.91|609
1618816500000|2021-04-19 07:15:00|276.5|275|275.38|273.88|276.53|275.03|275.03|273.53|507
1618816800000|2021-04-19 07:20:00|275.39|273.89|275.16|273.66|275.4|273.9|274.39|272.89|568
1618817100000|2021-04-19 07:25:00|275.15|273.65|275.46|273.96|275.77|274.27|275|273.5|428
1618817400000|2021-04-19 07:30:00|275.47|273.97|275.4|273.9|275.73|274.23|274.87|273.37|524
1618817700000|2021-04-19 07:35:00|275.41|273.91|275.51|274.01|275.83|274.33|275.09|273.59|512
1618818000000|2021-04-19 07:40:00|275.52|274.02|277.82|276.32|278.53|277.03|275.5|274|553
1618818300000|2021-04-19 07:45:00|277.81|276.31|276.41|274.91|277.95|276.45|276.04|274.54|563
1618818600000|2021-04-19 07:50:00|276.39|274.89|277.61|276.11|277.61|276.11|276.23|274.73|498
1618818900000|2021-04-19 07:55:00|277.62|276.12|277.15|275.65|277.79|276.29|276.65|275.15|683
1618819200000|2021-04-19 08:00:00|277.14|275.64|275.79|274.29|277.91|276.41|275.78|274.28|693
1618819500000|2021-04-19 08:05:00|275.8|274.3|275.52|274.02|275.9|274.4|275.03|273.53|507
1618819800000|2021-04-19 08:10:00|275.51|274.01|273.78|272.28|275.51|274.01|273.65|272.15|591
1618820100000|2021-04-19 08:15:00|273.79|272.29|273.06|271.56|273.87|272.37|272.8|271.3|502
1618820400000|2021-04-19 08:20:00|273.05|271.55|272.14|270.64|273.53|272.03|271.45|269.95|581
1618820700000|2021-04-19 08:25:00|272.13|270.63|270.81|269.31|272.13|270.63|270.25|268.75|717
1618821000000|2021-04-19 08:30:00|270.82|269.32|272.87|271.37|272.92|271.42|270.63|269.13|684
1618821300000|2021-04-19 08:35:00|272.86|271.36|272.68|271.18|273.72|272.22|272.4|270.9|667
1618821600000|2021-04-19 08:40:00|272.69|271.19|272.14|270.64|272.74|271.24|271.49|269.99|575
1618821900000|2021-04-19 08:45:00|272.13|270.63|270.85|269.35|272.48|270.98|270.73|269.23|577
1618822200000|2021-04-19 08:50:00|270.84|269.34|268.74|267.24|271.6|270.1|268.74|267.24|670
1618822500000|2021-04-19 08:55:00|268.73|267.23|269.56|268.06|270.03|268.53|268.73|267.23|739
1618822800000|2021-04-19 09:00:00|269.52|268.02|269.96|268.46|271.05|269.55|269.32|267.82|735
1618823100000|2021-04-19 09:05:00|269.93|268.43|268.6|267.1|270.85|269.35|268.59|267.09|644
1618823400000|2021-04-19 09:10:00|268.61|267.11|267.85|266.35|268.76|267.26|266.65|265.15|776
1618823700000|2021-04-19 09:15:00|267.86|266.36|268.64|267.14|269.3|267.8|266.83|265.33|651
1618824000000|2021-04-19 09:20:00|268.65|267.15|268.97|267.47|269.08|267.58|267.36|265.86|733
1618824300000|2021-04-19 09:25:00|268.96|267.46|268.97|267.47|269.35|267.85|268.5|267|672
1618824600000|2021-04-19 09:30:00|268.98|267.48|270.45|268.95|270.94|269.44|268.78|267.28|675
1618824900000|2021-04-19 09:35:00|270.46|268.96|270.43|268.93|271.32|269.82|270.18|268.68|630
1618825200000|2021-04-19 09:40:00|270.48|268.98|270.76|269.26|271.01|269.51|270.05|268.55|490
1618825500000|2021-04-19 09:45:00|270.75|269.25|269.95|268.45|270.76|269.26|269.67|268.17|648
1618825800000|2021-04-19 09:50:00|269.94|268.44|268.21|266.71|270.35|268.85|268.21|266.71|593
1618826100000|2021-04-19 09:55:00|268.18|266.68|267.22|265.72|268.54|267.04|267.05|265.55|671
1618826400000|2021-04-19 10:00:00|267.27|265.77|263.62|262.12|267.83|266.33|263.58|262.08|800
1618826700000|2021-04-19 10:05:00|263.61|262.11|264.99|263.49|266.13|264.63|263.53|262.03|794
1618827000000|2021-04-19 10:10:00|265.05|263.55|263.51|262.01|266.25|264.75|262.91|261.41|695
1618827300000|2021-04-19 10:15:00|263.52|262.02|263.36|261.86|265.93|264.43|263.36|261.86|764
1618827600000|2021-04-19 10:20:00|263.35|261.85|264.02|262.52|265.75|264.25|262.99|261.49|790
1618827900000|2021-04-19 10:25:00|264.07|262.57|265|263.5|266.16|264.66|264.03|262.53|736
1618828200000|2021-04-19 10:30:00|265.01|263.51|264.6|263.1|266.01|264.51|264.05|262.55|765
1618828500000|2021-04-19 10:35:00|264.62|263.12|263.43|261.93|264.68|263.18|263.1|261.6|699
1618828800000|2021-04-19 10:40:00|263.42|261.92|264.06|262.56|264.56|263.06|262.35|260.85|641
1618829100000|2021-04-19 10:45:00|264.03|262.53|263.27|261.77|266.14|264.64|263.27|261.77|803
1618829400000|2021-04-19 10:50:00|263.21|261.71|263.29|261.79|263.91|262.41|262.03|260.53|705
1618829700000|2021-04-19 10:55:00|263.28|261.78|268.2|266.7|268.28|266.78|262.86|261.36|770
1618830000000|2021-04-19 11:00:00|268.19|266.69|269.05|267.55|269.16|267.66|267.35|265.85|758
1618830300000|2021-04-19 11:05:00|269.08|267.58|270.55|269.05|270.57|269.07|268.81|267.31|773
1618830600000|2021-04-19 11:10:00|270.54|269.04|272.72|271.22|272.8|271.3|269.62|268.12|785
1618830900000|2021-04-19 11:15:00|272.7|271.2|271.3|269.8|273.13|271.63|271.05|269.55|827
1618831200000|2021-04-19 11:20:00|271.35|269.85|271.6|270.1|271.6|270.1|270.85|269.35|659
1618831500000|2021-04-19 11:25:00|271.61|270.11|272.52|271.02|272.72|271.22|271.22|269.72|626
1618831800000|2021-04-19 11:30:00|272.5|271|272.71|271.21|273.88|272.38|271.94|270.44|691
1618832100000|2021-04-19 11:35:00|272.69|271.19|272.15|270.65|272.77|271.27|271.7|270.2|557
1618832400000|2021-04-19 11:40:00|272.06|270.56|273.43|271.93|273.6|272.1|271.93|270.43|593
1618832700000|2021-04-19 11:45:00|273.44|271.94|273.65|272.15|274.67|273.17|272.78|271.28|641
1618833000000|2021-04-19 11:50:00|273.66|272.16|273.18|271.68|274.25|272.75|273.12|271.62|594
1618833300000|2021-04-19 11:55:00|273.17|271.67|273.46|271.96|273.53|272.03|272.49|270.99|624
1618833600000|2021-04-19 12:00:00|273.45|271.95|273.17|271.67|273.76|272.26|272.34|270.84|665
1618833900000|2021-04-19 12:05:00|273.12|271.62|273.03|271.53|273.63|272.13|272.34|270.84|646
1618834200000|2021-04-19 12:10:00|273.01|271.51|273.26|271.76|273.65|272.15|272.55|271.05|529
1618834500000|2021-04-19 12:15:00|273.25|271.75|275.71|274.21|275.88|274.38|273.1|271.6|693
1618834800000|2021-04-19 12:20:00|275.77|274.27|273.16|271.66|276.05|274.55|272.8|271.3|774
1618835100000|2021-04-19 12:25:00|273.14|271.64|274.83|273.33|275.23|273.73|272.83|271.33|605
1618835400000|2021-04-19 12:30:00|274.87|273.37|273.91|272.41|276.26|274.76|273.6|272.1|717
1618835700000|2021-04-19 12:35:00|273.9|272.4|272.81|271.31|274.46|272.96|272.32|270.82|655
1618836000000|2021-04-19 12:40:00|272.78|271.28|270.96|269.46|273.16|271.66|270.69|269.19|700
1618836300000|2021-04-19 12:45:00|270.93|269.43|271.7|270.2|272.21|270.71|270.46|268.96|739
1618836600000|2021-04-19 12:50:00|271.67|270.17|269.79|268.29|271.67|270.17|269.58|268.08|776
1618836900000|2021-04-19 12:55:00|269.8|268.3|268.99|267.49|270.27|268.77|268.72|267.22|796
1618837200000|2021-04-19 13:00:00|268.96|267.46|269.69|268.19|270.29|268.79|268.82|267.32|765
1618837500000|2021-04-19 13:05:00|269.71|268.21|269.78|268.28|271.22|269.72|269.1|267.6|711
1618837800000|2021-04-19 13:10:00|269.79|268.29|268.05|266.55|269.79|268.29|267.84|266.34|720
1618838100000|2021-04-19 13:15:00|268.12|266.62|267.13|265.63|268.96|267.46|267.12|265.62|809
1618838400000|2021-04-19 13:20:00|267.12|265.62|266.08|264.58|267.34|265.84|265.34|263.84|671
1618838700000|2021-04-19 13:25:00|266.09|264.59|266.25|264.75|267.99|266.49|265.59|264.09|655
1618839000000|2021-04-19 13:30:00|266.27|264.77|266.96|265.46|267.77|266.27|266.27|264.77|559
1618839300000|2021-04-19 13:35:00|266.97|265.47|269.52|268.02|269.72|268.22|266.97|265.47|604
1618839600000|2021-04-19 13:40:00|269.54|268.04|271.27|269.77|271.88|270.38|269.37|267.87|756
1618839900000|2021-04-19 13:45:00|271.26|269.76|267.57|266.07|271.26|269.76|267.52|266.02|900
1618840200000|2021-04-19 13:50:00|267.55|266.05|268.89|267.39|269.29|267.79|266.77|265.27|741
1618840500000|2021-04-19 13:55:00|268.94|267.44|269.92|268.42|270.6|269.1|268.7|267.2|711
1618840800000|2021-04-19 14:00:00|269.89|268.39|266.74|265.24|269.89|268.39|266.37|264.87|729
1618841100000|2021-04-19 14:05:00|266.71|265.21|264.78|263.28|267.28|265.78|264.78|263.28|783
1618841400000|2021-04-19 14:10:00|264.76|263.26|265.54|264.04|266.04|264.54|264.54|263.04|829
1618841700000|2021-04-19 14:15:00|265.53|264.03|265.75|264.25|266.51|265.01|264.94|263.44|799
1618842000000|2021-04-19 14:20:00|265.77|264.27|263.3|261.8|265.77|264.27|263.27|261.77|822
1618842300000|2021-04-19 14:25:00|263.28|261.78|260.41|258.91|264.63|263.13|260.41|258.91|738
1618842600000|2021-04-19 14:30:00|260.42|258.92|258.59|257.09|262.39|260.89|257.92|256.42|704
1618842900000|2021-04-19 14:35:00|258.56|257.06|256|254.5|259.99|258.49|255.65|254.15|713
1618843200000|2021-04-19 14:40:00|256.01|254.51|256.21|254.71|258.04|256.54|255.47|253.97|628
1618843500000|2021-04-19 14:45:00|256.22|254.72|255.9|254.4|257.14|255.64|253.31|251.81|671
1618843800000|2021-04-19 14:50:00|255.89|254.39|257.75|256.25|259.46|257.96|255.87|254.37|764
1618844100000|2021-04-19 14:55:00|257.74|256.24|258.61|257.11|259.35|257.85|257.65|256.15|905
1618844400000|2021-04-19 15:00:00|258.58|257.08|253.79|252.29|258.58|257.08|253.68|252.18|776
1618844700000|2021-04-19 15:05:00|253.75|252.25|255.15|253.65|256.24|254.74|253.46|251.96|743
1618845000000|2021-04-19 15:10:00|255.12|253.62|260.42|258.92|260.5|259|254.99|253.49|695
1618845300000|2021-04-19 15:15:00|260.45|258.95|259.17|257.67|261.37|259.87|258.4|256.9|766
1618845600000|2021-04-19 15:20:00|259.18|257.68|260.3|258.8|260.34|258.84|256.99|255.49|673
1618845900000|2021-04-19 15:25:00|260.35|258.85|259.98|258.48|260.89|259.39|258.14|256.64|637
1618846200000|2021-04-19 15:30:00|259.96|258.46|258.52|257.02|259.97|258.47|257.64|256.14|690
1618846500000|2021-04-19 15:35:00|258.51|257.01|257.33|255.83|258.52|257.02|255.7|254.2|729
1618846800000|2021-04-19 15:40:00|257.34|255.84|253.2|251.7|257.95|256.45|252.67|251.17|682
1618847100000|2021-04-19 15:45:00|253.19|251.69|253.25|251.75|254.12|252.62|251.66|250.16|738
1618847400000|2021-04-19 15:50:00|253.26|251.76|256.15|254.65|256.91|255.41|253.18|251.68|706
1618847700000|2021-04-19 15:55:00|256.12|254.62|253.15|251.65|256.47|254.97|252.93|251.43|820
1618848000000|2021-04-19 16:00:00|253.16|251.66|258.28|256.78|259.39|257.89|251.51|250.01|793
1618848300000|2021-04-19 16:05:00|258.25|256.75|260.43|258.93|260.73|259.23|258.23|256.73|684
1618848600000|2021-04-19 16:10:00|260.47|258.97|259.13|257.63|260.47|258.97|259.11|257.61|820
1618848900000|2021-04-19 16:15:00|259.3|257.8|262.67|261.17|263.47|261.97|257.74|256.24|892
1618849200000|2021-04-19 16:20:00|262.66|261.16|262.79|261.29|263.49|261.99|261.6|260.1|727
1618849500000|2021-04-19 16:25:00|262.77|261.27|262|260.5|262.82|261.32|260.85|259.35|729
1618849800000|2021-04-19 16:30:00|261.97|260.47|260.94|259.44|262|260.5|259.93|258.43|767
1618850100000|2021-04-19 16:35:00|261.06|259.56|259.8|258.3|262.07|260.57|259.17|257.67|875
1618850400000|2021-04-19 16:40:00|259.88|258.38|258.88|257.38|259.92|258.42|258.23|256.73|812
1618850700000|2021-04-19 16:45:00|258.92|257.42|257.36|255.86|258.95|257.45|257.18|255.68|879
1618851000000|2021-04-19 16:50:00|257.44|255.94|255.85|254.35|258.03|256.53|255.62|254.12|903
1618851300000|2021-04-19 16:55:00|255.84|254.34|256.37|254.87|257.22|255.72|254.8|253.3|891
1618851600000|2021-04-19 17:00:00|256.35|254.85|254.58|253.08|256.37|254.87|253.08|251.58|951
1618851900000|2021-04-19 17:05:00|254.63|253.13|255.12|253.62|256.32|254.82|254.26|252.76|880
1618852200000|2021-04-19 17:10:00|255.06|253.56|257.33|255.83|257.59|256.09|254.37|252.87|846
1618852500000|2021-04-19 17:15:00|257.32|255.82|257.94|256.44|257.95|256.45|256.18|254.68|767
1618852800000|2021-04-19 17:20:00|257.96|256.46|259.24|257.74|259.24|257.74|257.4|255.9|781
1618853100000|2021-04-19 17:25:00|259.25|257.75|258.99|257.49|259.25|257.75|258.02|256.52|669
1618853400000|2021-04-19 17:30:00|258.98|257.48|257.06|255.56|258.98|257.48|256.8|255.3|690
1618853700000|2021-04-19 17:35:00|257.05|255.55|260.79|259.29|260.81|259.31|256.99|255.49|748
1618854000000|2021-04-19 17:40:00|260.8|259.3|260.38|258.88|261.06|259.56|258.89|257.39|811
1618854300000|2021-04-19 17:45:00|260.37|258.87|260.36|258.86|260.94|259.44|259.3|257.8|762
1618854600000|2021-04-19 17:50:00|260.42|258.92|261.45|259.95|261.62|260.12|260.4|258.9|814
1618854900000|2021-04-19 17:55:00|261.46|259.96|261.43|259.93|261.82|260.32|260.59|259.09|717
1618855200000|2021-04-19 18:00:00|261.42|259.92|263.2|261.7|263.83|262.33|261.06|259.56|787
1618855500000|2021-04-19 18:05:00|263.19|261.69|264.44|262.94|264.89|263.39|262.61|261.11|843
1618855800000|2021-04-19 18:10:00|264.43|262.93|264.77|263.27|265.78|264.28|263.82|262.32|812
1618856100000|2021-04-19 18:15:00|264.79|263.29|265.49|263.99|265.81|264.31|264.33|262.83|719
1618856400000|2021-04-19 18:20:00|265.5|264|265.02|263.52|265.89|264.39|264.76|263.26|607
1618856700000|2021-04-19 18:25:00|265.03|263.53|268.3|266.8|268.38|266.88|265.01|263.51|656
1618857000000|2021-04-19 18:30:00|268.2|266.7|269.35|267.85|269.41|267.91|267.47|265.97|803
1618857300000|2021-04-19 18:35:00|269.36|267.86|269.45|267.95|270.36|268.86|268.79|267.29|810
1618857600000|2021-04-19 18:40:00|269.52|268.02|267.73|266.23|269.53|268.03|267.7|266.2|785
1618857900000|2021-04-19 18:45:00|267.72|266.22|268.02|266.52|268.45|266.95|267.07|265.57|777
1618858200000|2021-04-19 18:50:00|268|266.5|267.82|266.32|269.03|267.53|267.6|266.1|716
1618858500000|2021-04-19 18:55:00|267.78|266.28|267.05|265.55|268.18|266.68|266.91|265.41|568
1618858800000|2021-04-19 19:00:00|267.04|265.54|270.76|269.26|270.76|269.26|265.65|264.15|748
1618859100000|2021-04-19 19:05:00|270.78|269.28|273.86|272.36|274.42|272.92|270.66|269.16|856
1618859400000|2021-04-19 19:10:00|273.85|272.35|271.11|269.61|273.9|272.4|270.19|268.69|806
1618859700000|2021-04-19 19:15:00|271.12|269.62|271.71|270.21|272.86|271.36|271.11|269.61|843
1618860000000|2021-04-19 19:20:00|271.7|270.2|273.87|272.37|274.3|272.8|271.53|270.03|830
1618860300000|2021-04-19 19:25:00|273.85|272.35|270.71|269.21|273.87|272.37|270.71|269.21|741
1618860600000|2021-04-19 19:30:00|270.7|269.2|269.39|267.89|270.89|269.39|268.54|267.04|816
1618860900000|2021-04-19 19:35:00|269.38|267.88|271.62|270.12|271.81|270.31|269.3|267.8|705
1618861200000|2021-04-19 19:40:00|271.64|270.14|270.9|269.4|272.4|270.9|270.88|269.38|672
1618861500000|2021-04-19 19:45:00|270.88|269.38|272.79|271.29|272.99|271.49|270.88|269.38|739
1618861800000|2021-04-19 19:50:00|272.76|271.26|271.02|269.52|273.68|272.18|271.02|269.52|816
1618862100000|2021-04-19 19:55:00|271|269.5|270.64|269.14|271.33|269.83|270.17|268.67|618
1618862400000|2021-04-19 20:00:00|270.65|269.15|269.72|268.22|270.71|269.21|269.16|267.66|649
1618862700000|2021-04-19 20:05:00|269.73|268.23|269.04|267.54|269.97|268.47|268.82|267.32|423
1618863000000|2021-04-19 20:10:00|269.02|267.52|268.38|266.88|269.8|268.3|268.22|266.72|685
1618863300000|2021-04-19 20:15:00|268.43|266.93|269.04|267.54|269.74|268.24|268.33|266.83|678
1618863600000|2021-04-19 20:20:00|268.91|267.41|269.09|267.59|269.35|267.85|268.27|266.77|415
1618863900000|2021-04-19 20:25:00|269.1|267.6|268.48|266.98|269.3|267.8|268.33|266.83|481
1618864200000|2021-04-19 20:30:00|268.46|266.96|269.44|267.94|270.06|268.56|268.46|266.96|636
1618864500000|2021-04-19 20:35:00|269.45|267.95|271.01|269.51|271.01|269.51|269.19|267.69|670
1618864800000|2021-04-19 20:40:00|271.18|269.68|269.96|268.46|271.65|270.15|269.88|268.38|581
1618865100000|2021-04-19 20:45:00|269.97|268.47|269.59|268.09|270.12|268.62|269.19|267.69|404
1618865400000|2021-04-19 20:50:00|269.6|268.1|271.64|270.14|272.33|270.83|269.59|268.09|540
1618865700000|2021-04-19 20:55:00|271.63|270.13|272.23|270.73|272.41|270.91|270.61|269.11|599
1618866000000|2021-04-19 21:00:00|272.25|270.75|271.15|269.65|272.61|271.11|271.11|269.61|618
1618866300000|2021-04-19 21:05:00|271.16|269.66|270.9|269.4|271.56|270.06|270.23|268.73|546
1618866600000|2021-04-19 21:10:00|270.91|269.41|269.98|268.48|271.54|270.04|269.93|268.43|564
1618866900000|2021-04-19 21:15:00|270.01|268.51|267.56|266.06|270.14|268.64|267.44|265.94|442
1618867200000|2021-04-19 21:20:00|267.57|266.07|266.6|265.1|267.96|266.46|266.57|265.07|511
1618867500000|2021-04-19 21:25:00|266.59|265.09|263.92|262.42|266.77|265.27|263.92|262.42|636
1618867800000|2021-04-19 21:30:00|263.91|262.41|265.47|263.97|265.49|263.99|263.69|262.19|593
1618868100000|2021-04-19 21:35:00|265.46|263.96|265.64|264.14|266.07|264.57|265.46|263.96|444
1618868400000|2021-04-19 21:40:00|265.62|264.12|268.17|266.67|269.72|268.22|265.1|263.6|780
1618868700000|2021-04-19 21:45:00|268.16|266.66|269.05|267.55|269.9|268.4|268.16|266.66|763
1618869000000|2021-04-19 21:50:00|269.06|267.56|267.65|266.15|269.63|268.13|266.99|265.49|834
1618869300000|2021-04-19 21:55:00|267.61|266.11|267.45|265.95|268.1|266.6|266.86|265.36|693
1618869600000|2021-04-19 22:00:00|267.46|265.96|266.75|265.25|267.76|266.26|265.86|264.36|682
1618869900000|2021-04-19 22:05:00|266.7|265.2|266.28|264.78|266.79|265.29|265.41|263.91|724
1618870200000|2021-04-19 22:10:00|266.27|264.77|265.07|263.57|266.85|265.35|264.94|263.44|676
1618870500000|2021-04-19 22:15:00|265.1|263.6|266.48|264.98|267.3|265.8|265.1|263.6|722
1618870800000|2021-04-19 22:20:00|266.45|264.95|265.73|264.23|266.94|265.44|265.56|264.06|598
1618871100000|2021-04-19 22:25:00|265.74|264.24|265.85|264.35|265.85|264.35|264.72|263.22|662
1618871400000|2021-04-19 22:30:00|265.86|264.36|269.77|268.27|269.77|268.27|265.85|264.35|701
1618871700000|2021-04-19 22:35:00|269.78|268.28|271.35|269.85|272.94|271.44|269.77|268.27|807
1618872000000|2021-04-19 22:40:00|271.37|269.87|270.41|268.91|272.23|270.73|270.39|268.89|701
1618872300000|2021-04-19 22:45:00|270.4|268.9|267.22|265.72|270.44|268.94|266.1|264.6|818
1618872600000|2021-04-19 22:50:00|267.3|265.8|268.98|267.48|269.62|268.12|267.05|265.55|751
1618872900000|2021-04-19 22:55:00|268.99|267.49|268.14|266.64|270.76|269.26|268.14|266.64|768
1618873200000|2021-04-19 23:00:00|268.13|266.63|265.37|263.87|268.13|266.63|265.24|263.74|750
1618873500000|2021-04-19 23:05:00|265.39|263.89|267.47|265.97|267.54|266.04|264.8|263.3|846
1618873800000|2021-04-19 23:10:00|267.46|265.96|267.69|266.19|269.52|268.02|267.18|265.68|833
1618874100000|2021-04-19 23:15:00|267.73|266.23|265.21|263.71|267.73|266.23|265.06|263.56|658
1618874400000|2021-04-19 23:20:00|265.2|263.7|263.9|262.4|265.82|264.32|263.9|262.4|769
1618874700000|2021-04-19 23:25:00|263.85|262.35|261.64|260.14|264.12|262.62|261.01|259.51|832
1618875000000|2021-04-19 23:30:00|261.65|260.15|262.35|260.85|263.18|261.68|261.65|260.15|842
1618875300000|2021-04-19 23:35:00|262.34|260.84|262.15|260.65|263.7|262.2|261.8|260.3|696
1618875600000|2021-04-19 23:40:00|262.16|260.66|262.38|260.88|263.19|261.69|261.99|260.49|672
1618875900000|2021-04-19 23:45:00|262.37|260.87|263.16|261.66|264.01|262.51|262.29|260.79|680
1618876200000|2021-04-19 23:50:00|263.15|261.65|261.41|259.91|263.21|261.71|261.37|259.87|697
1618876500000|2021-04-19 23:55:00|261.42|259.92|262.36|260.86|263.09|261.59|261.02|259.52|781
1618876800000|2021-04-20 00:00:00|262.37|260.87|258.95|257.45|264.72|263.22|258.56|257.06|888
1618877100000|2021-04-20 00:05:00|258.97|257.47|257.61|256.11|259.16|257.66|256.39|254.89|856
1618877400000|2021-04-20 00:10:00|257.65|256.15|256.6|255.1|259.09|257.59|256.32|254.82|929
1618877700000|2021-04-20 00:15:00|256.59|255.09|257.07|255.57|259.48|257.98|256.53|255.03|842
1618878000000|2021-04-20 00:20:00|257.08|255.58|253.24|251.74|257.09|255.59|253.12|251.62|791
1618878300000|2021-04-20 00:25:00|253.23|251.73|252.59|251.09|254.71|253.21|252.47|250.97|672
1618878600000|2021-04-20 00:30:00|252.58|251.08|251.5|250|253.95|252.45|249.93|248.43|677
1618878900000|2021-04-20 00:35:00|251.41|249.91|245|243.5|251.41|249.91|244.98|243.48|809
1618879200000|2021-04-20 00:40:00|244.99|243.49|244.83|243.33|248.17|246.67|243.37|241.87|761
1618879500000|2021-04-20 00:45:00|244.84|243.34|250.14|248.64|250.32|248.82|244.84|243.34|793
1618879800000|2021-04-20 00:50:00|250.08|248.58|248|246.5|250.1|248.6|247|245.5|706
1618880100000|2021-04-20 00:55:00|248.08|246.58|247.23|245.73|248.5|247|244.82|243.32|730
1618880400000|2021-04-20 01:00:00|247.18|245.68|250.67|249.17|250.89|249.39|246.8|245.3|699
1618880700000|2021-04-20 01:05:00|250.69|249.19|250.71|249.21|251.06|249.56|248.48|246.98|830
1618881000000|2021-04-20 01:10:00|250.95|249.45|251.49|249.99|251.98|250.48|250.12|248.62|836
1618881300000|2021-04-20 01:15:00|251.51|250.01|250.36|248.86|252.51|251.01|250.32|248.82|795
1618881600000|2021-04-20 01:20:00|250.37|248.87|250.63|249.13|251.79|250.29|250.32|248.82|797
1618881900000|2021-04-20 01:25:00|250.62|249.12|250.02|248.52|252.06|250.56|249.22|247.72|825
1618882200000|2021-04-20 01:30:00|250|248.5|249.07|247.57|250.08|248.58|247.76|246.26|818
1618882500000|2021-04-20 01:35:00|248.96|247.46|248.3|246.8|249.76|248.26|248.04|246.54|802
1618882800000|2021-04-20 01:40:00|248.29|246.79|247.24|245.74|249.54|248.04|247.04|245.54|762
1618883100000|2021-04-20 01:45:00|247.25|245.75|245.43|243.93|248.49|246.99|245.3|243.8|834
1618883400000|2021-04-20 01:50:00|245.45|243.95|247.47|245.97|248.57|247.07|245.09|243.59|887
1618883700000|2021-04-20 01:55:00|247.45|245.95|247.86|246.36|248.41|246.91|245.73|244.23|881
1618884000000|2021-04-20 02:00:00|247.88|246.38|248.26|246.76|248.91|247.41|247.71|246.21|647
1618884300000|2021-04-20 02:05:00|248.28|246.78|246.65|245.15|248.58|247.08|246.26|244.76|638
1618884600000|2021-04-20 02:10:00|246.62|245.12|246.71|245.21|247.48|245.98|245.66|244.16|681
1618884900000|2021-04-20 02:15:00|246.7|245.2|247.16|245.66|248.39|246.89|246.66|245.16|686
1618885200000|2021-04-20 02:20:00|247.15|245.65|241.9|240.4|247.35|245.85|241.64|240.14|867
1618885500000|2021-04-20 02:25:00|241.83|240.33|241.22|239.72|242.76|241.26|240.16|238.66|950
1618885800000|2021-04-20 02:30:00|241.23|239.73|240.79|239.29|242.08|240.58|240.07|238.57|878
1618886100000|2021-04-20 02:35:00|240.8|239.3|241.84|240.34|241.86|240.36|238.96|237.46|834
1618886400000|2021-04-20 02:40:00|241.91|240.41|243.06|241.56|244.25|242.75|241.78|240.28|845
1618886700000|2021-04-20 02:45:00|243.05|241.55|242.12|240.62|244.05|242.55|241.9|240.4|763
1618887000000|2021-04-20 02:50:00|242.11|240.61|240.05|238.55|242.36|240.86|238.62|237.12|793
1618887300000|2021-04-20 02:55:00|240.04|238.54|244.14|242.64|244.15|242.65|239.85|238.35|709
1618887600000|2021-04-20 03:00:00|244.15|242.65|242.83|241.33|244.54|243.04|242.78|241.28|783
1618887900000|2021-04-20 03:05:00|242.85|241.35|241.65|240.15|243.46|241.96|241.64|240.14|593
1618888200000|2021-04-20 03:10:00|241.62|240.12|243.36|241.86|243.54|242.04|241.51|240.01|658
1618888500000|2021-04-20 03:15:00|243.35|241.85|243.64|242.14|243.87|242.37|243.21|241.71|428
1618888800000|2021-04-20 03:20:00|243.66|242.16|243.96|242.46|244.52|243.02|243.08|241.58|481
1618889100000|2021-04-20 03:25:00|243.94|242.44|242.7|241.2|244.16|242.66|242.45|240.95|558
1618889400000|2021-04-20 03:30:00|242.74|241.24|243.67|242.17|243.78|242.28|242.74|241.24|639
1618889700000|2021-04-20 03:35:00|243.66|242.16|245.91|244.41|246.3|244.8|243.61|242.11|660
1618890000000|2021-04-20 03:40:00|245.9|244.4|247.32|245.82|247.52|246.02|245.77|244.27|668
1618890300000|2021-04-20 03:45:00|247.34|245.84|247.62|246.12|247.62|246.12|246.13|244.63|545
1618890600000|2021-04-20 03:50:00|247.63|246.13|247.52|246.02|247.97|246.47|246.47|244.97|761
1618890900000|2021-04-20 03:55:00|247.55|246.05|248.1|246.6|248.58|247.08|246.95|245.45|681
1618891200000|2021-04-20 04:00:00|248.09|246.59|247.76|246.26|248.16|246.66|247.51|246.01|676
1618891500000|2021-04-20 04:05:00|247.75|246.25|247.92|246.42|248.43|246.93|247.45|245.95|527
1618891800000|2021-04-20 04:10:00|247.9|246.4|248.83|247.33|248.95|247.45|247.71|246.21|564
1618892100000|2021-04-20 04:15:00|248.84|247.34|250.44|248.94|250.83|249.33|248.84|247.34|592
1618892400000|2021-04-20 04:20:00|250.47|248.97|249.5|248|250.77|249.27|249.44|247.94|618
1618892700000|2021-04-20 04:25:00|249.48|247.98|248.95|247.45|249.77|248.27|248.7|247.2|586
1618893000000|2021-04-20 04:30:00|248.96|247.46|249.2|247.7|250.05|248.55|248.2|246.7|783
1618893300000|2021-04-20 04:35:00|249.27|247.77|250.99|249.49|251.38|249.88|249.27|247.77|772
1618893600000|2021-04-20 04:40:00|250.98|249.48|251.98|250.48|251.99|250.49|249.77|248.27|712
1618893900000|2021-04-20 04:45:00|251.97|250.47|254.5|253|254.87|253.37|251.66|250.16|892
1618894200000|2021-04-20 04:50:00|254.4|252.9|254.42|252.92|254.85|253.35|253.41|251.91|767
1618894500000|2021-04-20 04:55:00|254.47|252.97|255.43|253.93|255.83|254.33|254.24|252.74|659
1618894800000|2021-04-20 05:00:00|255.44|253.94|254.83|253.33|255.65|254.15|254.39|252.89|728
1618895100000|2021-04-20 05:05:00|254.81|253.31|253.52|252.02|255.05|253.55|253.4|251.9|666
1618895400000|2021-04-20 05:10:00|253.51|252.01|253.82|252.32|254.14|252.64|253.23|251.73|596
1618895700000|2021-04-20 05:15:00|253.85|252.35|252.83|251.33|254.43|252.93|252.5|251|620
1618896000000|2021-04-20 05:20:00|252.84|251.34|252.05|250.55|253.08|251.58|251.85|250.35|549
1618896300000|2021-04-20 05:25:00|252.06|250.56|250.71|249.21|252.18|250.68|249.15|247.65|774
1618896600000|2021-04-20 05:30:00|250.62|249.12|251.02|249.52|251.78|250.28|250.18|248.68|703
1618896900000|2021-04-20 05:35:00|251.03|249.53|249.79|248.29|251.83|250.33|249.72|248.22|779
1618897200000|2021-04-20 05:40:00|249.77|248.27|250.02|248.52|250.55|249.05|249.15|247.65|758
1618897500000|2021-04-20 05:45:00|250.06|248.56|250.26|248.76|251.55|250.05|249.87|248.37|638
1618897800000|2021-04-20 05:50:00|250.27|248.77|249.91|248.41|250.3|248.8|249.4|247.9|686
1618898100000|2021-04-20 05:55:00|249.9|248.4|250.46|248.96|250.62|249.12|249.3|247.8|710
1618898400000|2021-04-20 06:00:00|250.47|248.97|251.16|249.66|253.12|251.62|250.19|248.69|785
1618898700000|2021-04-20 06:05:00|251.15|249.65|250.17|248.67|251.81|250.31|250.17|248.67|573
1618899000000|2021-04-20 06:10:00|250.18|248.68|248.76|247.26|251.45|249.95|248.75|247.25|655
1618899300000|2021-04-20 06:15:00|248.72|247.22|249.17|247.67|249.99|248.49|247.96|246.46|812
1618899600000|2021-04-20 06:20:00|249.13|247.63|249.93|248.43|250.62|249.12|249.11|247.61|716
1618899900000|2021-04-20 06:25:00|249.91|248.41|247.05|245.55|250.58|249.08|247.04|245.54|734
1618900200000|2021-04-20 06:30:00|247.13|245.63|248.27|246.77|248.76|247.26|247.13|245.63|757
1618900500000|2021-04-20 06:35:00|248.28|246.78|245.35|243.85|248.33|246.83|244.93|243.43|793
1618900800000|2021-04-20 06:40:00|245.32|243.82|243.64|242.14|245.89|244.39|242.8|241.3|858
1618901100000|2021-04-20 06:45:00|243.68|242.18|239.61|238.11|244.19|242.69|239.58|238.08|870
1618901400000|2021-04-20 06:50:00|239.6|238.1|239.18|237.68|241.38|239.88|237.88|236.38|878
1618901700000|2021-04-20 06:55:00|239.14|237.64|238.72|237.22|239.97|238.47|237.09|235.59|888
1618902000000|2021-04-20 07:00:00|238.69|237.19|238.32|236.82|240.04|238.54|238.1|236.6|799
1618902300000|2021-04-20 07:05:00|238.36|236.86|238.43|236.93|238.87|237.37|235.45|233.95|898
1618902600000|2021-04-20 07:10:00|238.46|236.96|242.43|240.93|242.52|241.02|238.46|236.96|857
1618902900000|2021-04-20 07:15:00|242.44|240.94|242.06|240.56|242.44|240.94|240.6|239.1|845
1618903200000|2021-04-20 07:20:00|242.05|240.55|239.58|238.08|242.37|240.87|239.38|237.88|799
1618903500000|2021-04-20 07:25:00|239.59|238.09|240.35|238.85|241.53|240.03|239.13|237.63|810
1618903800000|2021-04-20 07:30:00|240.34|238.84|239.76|238.26|242.9|241.4|239.74|238.24|845
1618904100000|2021-04-20 07:35:00|239.77|238.27|238.46|236.96|240.58|239.08|237.88|236.38|842
1618904400000|2021-04-20 07:40:00|238.47|236.97|241.87|240.37|242.18|240.68|238.1|236.6|801
1618904700000|2021-04-20 07:45:00|241.82|240.32|245.47|243.97|245.53|244.03|241.61|240.11|855
1618905000000|2021-04-20 07:50:00|245.46|243.96|245.07|243.57|245.95|244.45|243.94|242.44|812
1618905300000|2021-04-20 07:55:00|245.08|243.58|246.75|245.25|246.82|245.32|244.97|243.47|810
1618905600000|2021-04-20 08:00:00|246.78|245.28|246.99|245.49|247.64|246.14|246.25|244.75|784
1618905900000|2021-04-20 08:05:00|246.92|245.42|249.61|248.11|249.66|248.16|245.88|244.38|790
1618906200000|2021-04-20 08:10:00|249.62|248.12|249.91|248.41|250.13|248.63|248.93|247.43|817
1618906500000|2021-04-20 08:15:00|249.92|248.42|249.58|248.08|249.93|248.43|248.51|247.01|828
1618906800000|2021-04-20 08:20:00|249.57|248.07|248.93|247.43|249.57|248.07|248.4|246.9|723
1618907100000|2021-04-20 08:25:00|249.02|247.52|248.38|246.88|250.71|249.21|248.38|246.88|764
1618907400000|2021-04-20 08:30:00|248.37|246.87|248.41|246.91|250.26|248.76|248.37|246.87|727
1618907700000|2021-04-20 08:35:00|248.4|246.9|247.88|246.38|248.91|247.41|247.74|246.24|657
1618908000000|2021-04-20 08:40:00|247.87|246.37|249.26|247.76|249.53|248.03|246.99|245.49|694
1618908300000|2021-04-20 08:45:00|249.33|247.83|252.44|250.94|252.48|250.98|248.57|247.07|746
1618908600000|2021-04-20 08:50:00|252.43|250.93|252.21|250.71|252.81|251.31|251.96|250.46|789
1618908900000|2021-04-20 08:55:00|252.22|250.72|252.01|250.51|253.27|251.77|251.46|249.96|819
1618909200000|2021-04-20 09:00:00|252.02|250.52|251.74|250.24|252.31|250.81|251.7|250.2|493
1618909500000|2021-04-20 09:05:00|251.75|250.25|251.08|249.58|251.99|250.49|251|249.5|388
1618909800000|2021-04-20 09:10:00|251.06|249.56|251.75|250.25|251.97|250.47|250.32|248.82|574
1618910100000|2021-04-20 09:15:00|251.74|250.24|249.18|247.68|253.58|252.08|249.18|247.68|803
1618910400000|2021-04-20 09:20:00|249.09|247.59|249.47|247.97|251|249.5|248.67|247.17|755
1618910700000|2021-04-20 09:25:00|249.48|247.98|251.66|250.16|251.66|250.16|249.15|247.65|766
1618911000000|2021-04-20 09:30:00|251.67|250.17|251.83|250.33|252.13|250.63|250.51|249.01|769
1618911300000|2021-04-20 09:35:00|251.82|250.32|249.94|248.44|252.61|251.11|249.4|247.9|786
1618911600000|2021-04-20 09:40:00|249.86|248.36|253.79|252.29|253.79|252.29|249.74|248.24|786
1618911900000|2021-04-20 09:45:00|253.8|252.3|253.96|252.46|255.54|254.04|253.2|251.7|775
1618912200000|2021-04-20 09:50:00|253.9|252.4|252.58|251.08|253.96|252.46|251.98|250.48|730
1618912500000|2021-04-20 09:55:00|252.57|251.07|252.32|250.82|252.95|251.45|251.26|249.76|795
1618912800000|2021-04-20 10:00:00|252.33|250.83|253.52|252.02|253.76|252.26|251.69|250.19|793
1618913100000|2021-04-20 10:05:00|253.51|252.01|255.09|253.59|255.89|254.39|253.5|252|768
1618913400000|2021-04-20 10:10:00|255.1|253.6|256.61|255.11|256.62|255.12|254.68|253.18|693
1618913700000|2021-04-20 10:15:00|256.62|255.12|259.32|257.82|259.42|257.92|256.14|254.64|737
1618914000000|2021-04-20 10:20:00|259.31|257.81|258.2|256.7|259.31|257.81|257.44|255.94|825
1618914300000|2021-04-20 10:25:00|258.24|256.74|257.37|255.87|258.62|257.12|256.82|255.32|789
1618914600000|2021-04-20 10:30:00|257.36|255.86|258.99|257.49|259.84|258.34|257.36|255.86|891
1618914900000|2021-04-20 10:35:00|258.97|257.47|260.51|259.01|260.83|259.33|258.84|257.34|795
1618915200000|2021-04-20 10:40:00|260.52|259.02|259.11|257.61|260.56|259.06|258.25|256.75|743
1618915500000|2021-04-20 10:45:00|259.12|257.62|260.21|258.71|260.38|258.88|258.49|256.99|770
1618915800000|2021-04-20 10:50:00|260.19|258.69|260.27|258.77|261.19|259.69|259.95|258.45|693
1618916100000|2021-04-20 10:55:00|260.26|258.76|259.09|257.59|260.26|258.76|258.82|257.32|746
1618916400000|2021-04-20 11:00:00|259.06|257.56|259.1|257.6|260.12|258.62|259.05|257.55|732
1618916700000|2021-04-20 11:05:00|259.08|257.58|257.18|255.68|259.08|257.58|256.6|255.1|739
1618917000000|2021-04-20 11:10:00|257.2|255.7|258.15|256.65|258.19|256.69|257.2|255.7|605
1618917300000|2021-04-20 11:15:00|258.16|256.66|256.92|255.42|258.16|256.66|256.81|255.31|615
1618917600000|2021-04-20 11:20:00|256.95|255.45|256.85|255.35|257.98|256.48|256.75|255.25|649
1618917900000|2021-04-20 11:25:00|256.86|255.36|256.58|255.08|257.14|255.64|256.28|254.78|674
1618918200000|2021-04-20 11:30:00|256.53|255.03|257.28|255.78|258.05|256.55|256.51|255.01|670
1618918500000|2021-04-20 11:35:00|257.29|255.79|254.41|252.91|258.01|256.51|254.29|252.79|702
1618918800000|2021-04-20 11:40:00|254.4|252.9|255.53|254.03|255.57|254.07|253.3|251.8|804
1618919100000|2021-04-20 11:45:00|255.54|254.04|256.14|254.64|256.74|255.24|255.34|253.84|754
1618919400000|2021-04-20 11:50:00|256.12|254.62|259.16|257.66|259.42|257.92|255.62|254.12|781
1618919700000|2021-04-20 11:55:00|259.15|257.65|259.09|257.59|260.28|258.78|258.53|257.03|714
1618920000000|2021-04-20 12:00:00|259.08|257.58|258.91|257.41|259.21|257.71|257.11|255.61|675
1618920300000|2021-04-20 12:05:00|258.94|257.44|256.69|255.19|259.62|258.12|256.61|255.11|665
1618920600000|2021-04-20 12:10:00|256.67|255.17|255.08|253.58|257.15|255.65|254.8|253.3|596
1618920900000|2021-04-20 12:15:00|255.1|253.6|255.93|254.43|256.1|254.6|254.59|253.09|682
1618921200000|2021-04-20 12:20:00|255.92|254.42|254.02|252.52|256.43|254.93|253.63|252.13|686
1618921500000|2021-04-20 12:25:00|254.03|252.53|255.02|253.52|255.06|253.56|253.69|252.19|750
1618921800000|2021-04-20 12:30:00|255.07|253.57|257.07|255.57|257.32|255.82|255.06|253.56|663
1618922100000|2021-04-20 12:35:00|257.08|255.58|258.13|256.63|258.13|256.63|256.63|255.13|639
1618922400000|2021-04-20 12:40:00|258.15|256.65|257.18|255.68|258.42|256.92|257.17|255.67|695
1618922700000|2021-04-20 12:45:00|257.2|255.7|255.67|254.17|257.32|255.82|255.1|253.6|648
1618923000000|2021-04-20 12:50:00|255.68|254.18|256.2|254.7|257.66|256.16|255.6|254.1|646
1618923300000|2021-04-20 12:55:00|256.21|254.71|255.36|253.86|256.3|254.8|255.36|253.86|619
1618923600000|2021-04-20 13:00:00|255.41|253.91|256.59|255.09|256.73|255.23|255.37|253.87|601
1618923900000|2021-04-20 13:05:00|256.58|255.08|257.68|256.18|257.87|256.37|256.28|254.78|606
1618924200000|2021-04-20 13:10:00|257.65|256.15|259.18|257.68|259.44|257.94|257.54|256.04|583
1618924500000|2021-04-20 13:15:00|259.21|257.71|258|256.5|259.39|257.89|256.99|255.49|614
1618924800000|2021-04-20 13:20:00|258.01|256.51|259.54|258.04|260.02|258.52|257.49|255.99|767
1618925100000|2021-04-20 13:25:00|259.55|258.05|259.87|258.37|260.14|258.64|258.93|257.43|675
1618925400000|2021-04-20 13:30:00|259.86|258.36|259.62|258.12|260.94|259.44|259.6|258.1|519
1618925700000|2021-04-20 13:35:00|259.55|258.05|260.01|258.51|260.27|258.77|259.2|257.7|524
1618926000000|2021-04-20 13:40:00|260|258.5|261.86|260.36|261.99|260.49|259.24|257.74|530
1618926300000|2021-04-20 13:45:00|261.87|260.37|262.23|260.73|262.83|261.33|261.11|259.61|707
1618926600000|2021-04-20 13:50:00|262.2|260.7|264.15|262.65|264.17|262.67|260.96|259.46|780
1618926900000|2021-04-20 13:55:00|264.14|262.64|264.14|262.64|264.76|263.26|263.2|261.7|706
1618927200000|2021-04-20 14:00:00|264.16|262.66|261.77|260.27|264.49|262.99|261.55|260.05|816
1618927500000|2021-04-20 14:05:00|261.76|260.26|262.08|260.58|263.13|261.63|261.46|259.96|699
1618927800000|2021-04-20 14:10:00|262.1|260.6|262.76|261.26|263.64|262.14|262|260.5|641
1618928100000|2021-04-20 14:15:00|262.77|261.27|261.21|259.71|262.87|261.37|261.2|259.7|731
1618928400000|2021-04-20 14:20:00|261.2|259.7|259.71|258.21|261.33|259.83|259.54|258.04|778
1618928700000|2021-04-20 14:25:00|259.7|258.2|259.49|257.99|260.49|258.99|259.33|257.83|668
1618929000000|2021-04-20 14:30:00|259.51|258.01|258|256.5|259.52|258.02|257.82|256.32|693
1618929300000|2021-04-20 14:35:00|258.01|256.51|256.71|255.21|258.33|256.83|256.69|255.19|716
1618929600000|2021-04-20 14:40:00|256.73|255.23|255.52|254.02|256.79|255.29|254.39|252.89|856
1618929900000|2021-04-20 14:45:00|255.58|254.08|255.06|253.56|255.6|254.1|253.59|252.09|856
1618930200000|2021-04-20 14:50:00|255.05|253.55|255.2|253.7|256.22|254.72|254.24|252.74|797
1618930500000|2021-04-20 14:55:00|255.19|253.69|253.75|252.25|256.36|254.86|253.37|251.87|811
1618930800000|2021-04-20 15:00:00|253.76|252.26|255.11|253.61|255.88|254.38|253.6|252.1|778
1618931100000|2021-04-20 15:05:00|255.13|253.63|254.34|252.84|255.95|254.45|254.02|252.52|728
1618931400000|2021-04-20 15:10:00|254.33|252.83|254.95|253.45|256.38|254.88|254.33|252.83|722
1618931700000|2021-04-20 15:15:00|254.94|253.44|250.81|249.31|255.79|254.29|250.81|249.31|851
1618932000000|2021-04-20 15:20:00|250.79|249.29|250.18|248.68|251.92|250.42|249.07|247.57|856
1618932300000|2021-04-20 15:25:00|250.19|248.69|248.85|247.35|251.51|250.01|248.78|247.28|767
1618932600000|2021-04-20 15:30:00|248.86|247.36|249.77|248.27|250.33|248.83|248.78|247.28|733
1618932900000|2021-04-20 15:35:00|249.79|248.29|249.12|247.62|250|248.5|247.38|245.88|848
1618933200000|2021-04-20 15:40:00|249.16|247.66|250.51|249.01|250.55|249.05|248.72|247.22|811
1618933500000|2021-04-20 15:45:00|250.52|249.02|252.3|250.8|253.01|251.51|250.44|248.94|792
1618933800000|2021-04-20 15:50:00|252.31|250.81|252.66|251.16|252.96|251.46|252.29|250.79|690
1618934100000|2021-04-20 15:55:00|252.67|251.17|255.11|253.61|255.33|253.83|252.57|251.07|752
1618934400000|2021-04-20 16:00:00|255.12|253.62|256.5|255|258.19|256.69|254.78|253.28|848
1618934700000|2021-04-20 16:05:00|256.36|254.86|254.15|252.65|256.41|254.91|253.66|252.16|796
1618935000000|2021-04-20 16:10:00|254.18|252.68|259.51|258.01|260.13|258.63|253.64|252.14|838
1618935300000|2021-04-20 16:15:00|259.56|258.06|258.29|256.79|260.12|258.62|257.42|255.92|916
1618935600000|2021-04-20 16:20:00|258.35|256.85|260.15|258.65|261.16|259.66|258.28|256.78|875
1618935900000|2021-04-20 16:25:00|260.13|258.63|259.35|257.85|261.01|259.51|259.17|257.67|796
1618936200000|2021-04-20 16:30:00|259.36|257.86|257.5|256|259.69|258.19|257.23|255.73|833
1618936500000|2021-04-20 16:35:00|257.48|255.98|256.9|255.4|257.6|256.1|255.63|254.13|798
1618936800000|2021-04-20 16:40:00|256.89|255.39|256.96|255.46|258.62|257.12|256.49|254.99|829
1618937100000|2021-04-20 16:45:00|257.07|255.57|258.41|256.91|258.91|257.41|255.95|254.45|814
1618937400000|2021-04-20 16:50:00|258.45|256.95|263.66|262.16|263.66|262.16|257.78|256.28|848
1618937700000|2021-04-20 16:55:00|263.67|262.17|265.65|264.15|265.65|264.15|263.26|261.76|836
1618938000000|2021-04-20 17:00:00|265.66|264.16|264.66|263.16|266.09|264.59|263.8|262.3|898
1618938300000|2021-04-20 17:05:00|264.69|263.19|263.34|261.84|264.7|263.2|262.97|261.47|836
1618938600000|2021-04-20 17:10:00|263.35|261.85|264.16|262.66|264.56|263.06|263.11|261.61|699
1618938900000|2021-04-20 17:15:00|264.17|262.67|262.66|261.16|264.17|262.67|262.53|261.03|719
1618939200000|2021-04-20 17:20:00|262.67|261.17|263.69|262.19|264.47|262.97|262.65|261.15|801
1618939500000|2021-04-20 17:25:00|263.72|262.22|265.4|263.9|265.4|263.9|263.23|261.73|836
1618939800000|2021-04-20 17:30:00|265.39|263.89|263.89|262.39|265.4|263.9|263.69|262.19|699
1618940100000|2021-04-20 17:35:00|263.9|262.4|264.56|263.06|264.74|263.24|263.19|261.69|714
1618940400000|2021-04-20 17:40:00|264.64|263.14|264.72|263.22|266.3|264.8|264.38|262.88|718
1618940700000|2021-04-20 17:45:00|264.73|263.23|264.45|262.95|265.28|263.78|264.35|262.85|605
1618941000000|2021-04-20 17:50:00|264.46|262.96|264.08|262.58|264.62|263.12|263.5|262|726
1618941300000|2021-04-20 17:55:00|264.1|262.6|265.42|263.92|265.67|264.17|263.82|262.32|653
1618941600000|2021-04-20 18:00:00|265.43|263.93|267.02|265.52|267.02|265.52|264.61|263.11|794
1618941900000|2021-04-20 18:05:00|267.04|265.54|268.03|266.53|268.71|267.21|267.04|265.54|771
1618942200000|2021-04-20 18:10:00|268.05|266.55|268.99|267.49|269.11|267.61|268.03|266.53|797
1618942500000|2021-04-20 18:15:00|269.02|267.52|267.29|265.79|269.18|267.68|267.11|265.61|722
1618942800000|2021-04-20 18:20:00|267.27|265.77|268.82|267.32|268.89|267.39|267.1|265.6|639
1618943100000|2021-04-20 18:25:00|268.86|267.36|270.18|268.68|270.56|269.06|268.8|267.3|791
1618943400000|2021-04-20 18:30:00|270.17|268.67|267.95|266.45|270.17|268.67|267.54|266.04|818
1618943700000|2021-04-20 18:35:00|267.97|266.47|268.92|267.42|269.35|267.85|267.71|266.21|810
1618944000000|2021-04-20 18:40:00|268.91|267.41|268.35|266.85|269.13|267.63|268.14|266.64|653
1618944300000|2021-04-20 18:45:00|268.37|266.87|267.54|266.04|268.91|267.41|266.95|265.45|710
1618944600000|2021-04-20 18:50:00|267.55|266.05|268.61|267.11|268.96|267.46|267.22|265.72|703
1618944900000|2021-04-20 18:55:00|268.62|267.12|267.76|266.26|268.82|267.32|267.56|266.06|668
1618945200000|2021-04-20 19:00:00|267.74|266.24|268.25|266.75|269.14|267.64|267.73|266.23|796
1618945500000|2021-04-20 19:05:00|268.15|266.65|269.43|267.93|269.62|268.12|267.89|266.39|606
1618945800000|2021-04-20 19:10:00|269.41|267.91|270.07|268.57|270.71|269.21|269.04|267.54|753
1618946100000|2021-04-20 19:15:00|270.08|268.58|269.42|267.92|270.66|269.16|268.62|267.12|723
1618946400000|2021-04-20 19:20:00|269.48|267.98|270.66|269.16|270.77|269.27|269.47|267.97|641
1618946700000|2021-04-20 19:25:00|270.68|269.18|271.21|269.71|271.25|269.75|269.84|268.34|636
1618947000000|2021-04-20 19:30:00|271.15|269.65|271.84|270.34|271.84|270.34|270.65|269.15|701
1618947300000|2021-04-20 19:35:00|271.86|270.36|271.47|269.97|272.45|270.95|271.41|269.91|635
1618947600000|2021-04-20 19:40:00|271.44|269.94|272.29|270.79|272.73|271.23|271.09|269.59|754
1618947900000|2021-04-20 19:45:00|272.26|270.76|272.53|271.03|273.55|272.05|272.18|270.68|611
1618948200000|2021-04-20 19:50:00|272.52|271.02|271.74|270.24|272.55|271.05|271.3|269.8|614
1618948500000|2021-04-20 19:55:00|271.75|270.25|273.76|272.26|273.79|272.29|271.74|270.24|608
1618948800000|2021-04-20 20:00:00|273.77|272.27|270.89|269.39|273.85|272.35|270.44|268.94|677
1618949100000|2021-04-20 20:05:00|270.88|269.38|270.88|269.38|271.32|269.82|270.32|268.82|621
1618949400000|2021-04-20 20:10:00|270.9|269.4|269.31|267.81|271.05|269.55|268.56|267.06|597
1618949700000|2021-04-20 20:15:00|269.32|267.82|269.77|268.27|269.87|268.37|268.31|266.81|587
1618950000000|2021-04-20 20:20:00|269.81|268.31|270.26|268.76|270.68|269.18|269.61|268.11|658
1618950300000|2021-04-20 20:25:00|270.27|268.77|268.6|267.1|270.55|269.05|268.07|266.57|662
1618950600000|2021-04-20 20:30:00|268.64|267.14|268.55|267.05|269.4|267.9|268.35|266.85|688
1618950900000|2021-04-20 20:35:00|268.56|267.06|266.52|265.02|269.14|267.64|266.32|264.82|698
1618951200000|2021-04-20 20:40:00|266.55|265.05|266.22|264.72|266.72|265.22|265|263.5|665
1618951500000|2021-04-20 20:45:00|266.18|264.68|266.94|265.44|267.13|265.63|266.12|264.62|674
1618951800000|2021-04-20 20:50:00|266.92|265.42|265.88|264.38|267.51|266.01|265.58|264.08|660
1618952100000|2021-04-20 20:55:00|265.89|264.39|266.98|265.48|267.56|266.06|265.42|263.92|650
1618952400000|2021-04-20 21:00:00|266.97|265.47|268.23|266.73|268.9|267.4|266.96|265.46|535
1618952700000|2021-04-20 21:05:00|268.19|266.69|267.11|265.61|268.75|267.25|266.82|265.32|597
1618953000000|2021-04-20 21:10:00|267.13|265.63|264.67|263.17|267.19|265.69|264.15|262.65|470
1618953300000|2021-04-20 21:15:00|264.68|263.18|265.56|264.06|266.77|265.27|264.67|263.17|507
1618953600000|2021-04-20 21:20:00|265.52|264.02|262.77|261.27|265.59|264.09|262.65|261.15|518
1618953900000|2021-04-20 21:25:00|262.79|261.29|263.33|261.83|263.91|262.41|262.61|261.11|472
1618954200000|2021-04-20 21:30:00|263.32|261.82|265.15|263.65|265.19|263.69|263.18|261.68|464
1618954500000|2021-04-20 21:35:00|265.19|263.69|267.01|265.51|267.05|265.55|265.19|263.69|381
1618954800000|2021-04-20 21:40:00|267.02|265.52|266.84|265.34|267.04|265.54|266.05|264.55|569
1618955100000|2021-04-20 21:45:00|266.89|265.39|267.46|265.96|268.09|266.59|266.79|265.29|585
1618955400000|2021-04-20 21:50:00|267.49|265.99|267.41|265.91|267.94|266.44|266.92|265.42|638
1618955700000|2021-04-20 21:55:00|267.4|265.9|268.59|267.09|268.62|267.12|267.11|265.61|481
1618956000000|2021-04-20 22:00:00|268.6|267.1|269.23|267.73|269.25|267.75|268.07|266.57|515
1618956300000|2021-04-20 22:05:00|269.24|267.74|268.14|266.64|269.28|267.78|268|266.5|517
1618956600000|2021-04-20 22:10:00|268.13|266.63|268.87|267.37|268.99|267.49|267.9|266.4|612
1618956900000|2021-04-20 22:15:00|268.86|267.36|269.25|267.75|269.53|268.03|268.46|266.96|592
1618957200000|2021-04-20 22:20:00|269.24|267.74|265.51|264.01|269.26|267.76|265.26|263.76|662
1618957500000|2021-04-20 22:25:00|265.53|264.03|266.32|264.82|267.19|265.69|265.42|263.92|748
1618957800000|2021-04-20 22:30:00|266.41|264.91|267.57|266.07|267.59|266.09|266.29|264.79|543
1618958100000|2021-04-20 22:35:00|267.58|266.08|269.24|267.74|269.32|267.82|267.48|265.98|564
1618958400000|2021-04-20 22:40:00|269.21|267.71|266.58|265.08|269.36|267.86|266.2|264.7|761
1618958700000|2021-04-20 22:45:00|266.61|265.11|263.5|262|266.87|265.37|263.21|261.71|782
1618959000000|2021-04-20 22:50:00|263.41|261.91|264.02|262.52|264.02|262.52|262.22|260.72|589
1618959300000|2021-04-20 22:55:00|264.01|262.51|263.15|261.65|264.41|262.91|263.14|261.64|577
1618959600000|2021-04-20 23:00:00|263.16|261.66|265.05|263.55|265.14|263.64|263.15|261.65|734
1618959900000|2021-04-20 23:05:00|265.04|263.54|263.6|262.1|265.41|263.91|263.48|261.98|695
1618960200000|2021-04-20 23:10:00|263.61|262.11|262.93|261.43|264.44|262.94|262.93|261.43|696
1618960500000|2021-04-20 23:15:00|262.87|261.37|263.96|262.46|263.97|262.47|262.03|260.53|723
1618960800000|2021-04-20 23:20:00|263.88|262.38|264.58|263.08|264.96|263.46|263.51|262.01|657
1618961100000|2021-04-20 23:25:00|264.57|263.07|264.44|262.94|265.48|263.98|264.25|262.75|724
1618961400000|2021-04-20 23:30:00|264.43|262.93|264.17|262.67|265.06|263.56|264|262.5|670
1618961700000|2021-04-20 23:35:00|264.18|262.68|264.53|263.03|264.86|263.36|263.92|262.42|656
1618962000000|2021-04-20 23:40:00|264.54|263.04|263.94|262.44|265.03|263.53|263.67|262.17|479
1618962300000|2021-04-20 23:45:00|263.95|262.45|263.24|261.74|264.54|263.04|263.09|261.59|619
1618962600000|2021-04-20 23:50:00|263.09|261.59|262.5|261|263.19|261.69|261.4|259.9|767
1618962900000|2021-04-20 23:55:00|262.51|261.01|261.77|260.27|263.23|261.73|261.25|259.75|674
1618963200000|2021-04-21 00:00:00|261.74|260.24|263.14|261.64|263.24|261.74|261.68|260.18|796
1618963500000|2021-04-21 00:05:00|263.15|261.65|263.17|261.67|264.07|262.57|262.19|260.69|745
1618963800000|2021-04-21 00:10:00|263.16|261.66|266.95|265.45|267.57|266.07|263.1|261.6|785
1618964100000|2021-04-21 00:15:00|266.94|265.44|266.45|264.95|267.57|266.07|266.31|264.81|773
1618964400000|2021-04-21 00:20:00|266.44|264.94|267.4|265.9|267.41|265.91|266.44|264.94|758
1618964700000|2021-04-21 00:25:00|267.44|265.94|270.61|269.11|270.94|269.44|267.44|265.94|716
1618965000000|2021-04-21 00:30:00|270.6|269.1|267.41|265.91|270.61|269.11|267.41|265.91|831
1618965300000|2021-04-21 00:35:00|267.42|265.92|266.87|265.37|268.35|266.85|266.87|265.37|654
1618965600000|2021-04-21 00:40:00|266.86|265.36|265.23|263.73|266.89|265.39|265.17|263.67|709
1618965900000|2021-04-21 00:45:00|265.16|263.66|262.23|260.73|265.61|264.11|262.23|260.73|807
1618966200000|2021-04-21 00:50:00|262.24|260.74|260.26|258.76|262.71|261.21|259.83|258.33|873
1618966500000|2021-04-21 00:55:00|260.21|258.71|258.61|257.11|261.4|259.9|258.59|257.09|847
1618966800000|2021-04-21 01:00:00|258.62|257.12|259.95|258.45|260.09|258.59|257.54|256.04|856
1618967100000|2021-04-21 01:05:00|259.94|258.44|261|259.5|261.48|259.98|258.29|256.79|834
1618967400000|2021-04-21 01:10:00|261.03|259.53|262.37|260.87|262.46|260.96|261|259.5|746
1618967700000|2021-04-21 01:15:00|262.38|260.88|262.33|260.83|262.77|261.27|260.28|258.78|785
1618968000000|2021-04-21 01:20:00|262.25|260.75|262.83|261.33|262.95|261.45|261.43|259.93|678
1618968300000|2021-04-21 01:25:00|262.85|261.35|264|262.5|264|262.5|262.64|261.14|692
1618968600000|2021-04-21 01:30:00|263.99|262.49|263.36|261.86|264.01|262.51|263.29|261.79|645
1618968900000|2021-04-21 01:35:00|263.37|261.87|263.28|261.78|263.7|262.2|262.58|261.08|587
1618969200000|2021-04-21 01:40:00|263.29|261.79|263.11|261.61|263.71|262.21|262.23|260.73|666
1618969500000|2021-04-21 01:45:00|263.13|261.63|264.3|262.8|264.37|262.87|263.13|261.63|628
1618969800000|2021-04-21 01:50:00|264.31|262.81|264.89|263.39|265.15|263.65|264.08|262.58|634
1618970100000|2021-04-21 01:55:00|264.9|263.4|265.44|263.94|266.55|265.05|264.74|263.24|764
1618970400000|2021-04-21 02:00:00|265.45|263.95|265.29|263.79|265.47|263.97|264.7|263.2|595
1618970700000|2021-04-21 02:05:00|265.25|263.75|266.4|264.9|266.64|265.14|265.23|263.73|549
1618971000000|2021-04-21 02:10:00|266.41|264.91|265.79|264.29|266.66|265.16|265.75|264.25|660
1618971300000|2021-04-21 02:15:00|265.77|264.27|265.73|264.23|266.41|264.91|265.61|264.11|630
1618971600000|2021-04-21 02:20:00|265.74|264.24|265.85|264.35|266.18|264.68|265.59|264.09|549
1618971900000|2021-04-21 02:25:00|265.84|264.34|265.93|264.43|266.28|264.78|265.49|263.99|586
1618972200000|2021-04-21 02:30:00|265.94|264.44|267.03|265.53|267.36|265.86|265.31|263.81|509
1618972500000|2021-04-21 02:35:00|267.04|265.54|267|265.5|268.35|266.85|266.78|265.28|714
1618972800000|2021-04-21 02:40:00|266.98|265.48|266.78|265.28|267.66|266.16|266.61|265.11|614
1618973100000|2021-04-21 02:45:00|266.79|265.29|268.01|266.51|268.43|266.93|266.79|265.29|588
1618973400000|2021-04-21 02:50:00|267.97|266.47|267.59|266.09|267.98|266.48|267.32|265.82|643
1618973700000|2021-04-21 02:55:00|267.61|266.11|267.06|265.56|267.76|266.26|267.02|265.52|576
1618974000000|2021-04-21 03:00:00|267.05|265.55|266.44|264.94|267.05|265.55|266.11|264.61|628
1618974300000|2021-04-21 03:05:00|266.45|264.95|266.45|264.95|266.92|265.42|266.12|264.62|676
1618974600000|2021-04-21 03:10:00|266.46|264.96|265.98|264.48|266.57|265.07|265.74|264.24|587
1618974900000|2021-04-21 03:15:00|265.97|264.47|265.67|264.17|266.02|264.52|264.97|263.47|625
1618975200000|2021-04-21 03:20:00|265.61|264.11|263.44|261.94|265.69|264.19|263.29|261.79|634
1618975500000|2021-04-21 03:25:00|263.39|261.89|263.24|261.74|264.26|262.76|262.11|260.61|790
1618975800000|2021-04-21 03:30:00|263.23|261.73|263.24|261.74|263.43|261.93|262.34|260.84|752
1618976100000|2021-04-21 03:35:00|263.25|261.75|262.86|261.36|263.87|262.37|262.73|261.23|647
1618976400000|2021-04-21 03:40:00|262.88|261.38|263.76|262.26|264.43|262.93|261.97|260.47|777
1618976700000|2021-04-21 03:45:00|263.74|262.24|261.61|260.11|263.74|262.24|261.54|260.04|766
1618977000000|2021-04-21 03:50:00|261.6|260.1|260.58|259.08|261.88|260.38|260.57|259.07|768
1618977300000|2021-04-21 03:55:00|260.6|259.1|259.49|257.99|260.6|259.1|258.94|257.44|868
1618977600000|2021-04-21 04:00:00|259.5|258|260.16|258.66|261.4|259.9|259.5|258|878
1618977900000|2021-04-21 04:05:00|260.17|258.67|259.55|258.05|260.72|259.22|258.64|257.14|836
1618978200000|2021-04-21 04:10:00|259.52|258.02|258.14|256.64|259.57|258.07|257.65|256.15|787
1618978500000|2021-04-21 04:15:00|258.13|256.63|259.73|258.23|259.74|258.24|257.22|255.72|830
1618978800000|2021-04-21 04:20:00|259.76|258.26|260.36|258.86|260.42|258.92|259.26|257.76|666
1618979100000|2021-04-21 04:25:00|260.34|258.84|261.14|259.64|261.64|260.14|260.34|258.84|622
1618979400000|2021-04-21 04:30:00|261.13|259.63|261.94|260.44|262.27|260.77|261.04|259.54|616
1618979700000|2021-04-21 04:35:00|261.95|260.45|262.64|261.14|262.64|261.14|261.9|260.4|571
1618980000000|2021-04-21 04:40:00|262.63|261.13|262.23|260.73|262.63|261.13|262.03|260.53|507
1618980300000|2021-04-21 04:45:00|262.21|260.71|262.66|261.16|262.69|261.19|261.91|260.41|449
1618980600000|2021-04-21 04:50:00|262.68|261.18|263.07|261.57|263.26|261.76|262.51|261.01|581
1618980900000|2021-04-21 04:55:00|263.08|261.58|261.77|260.27|263.1|261.6|261.75|260.25|640
1618981200000|2021-04-21 05:00:00|261.76|260.26|260.43|258.93|261.84|260.34|259.67|258.17|784
1618981500000|2021-04-21 05:05:00|260.44|258.94|259.95|258.45|260.44|258.94|259.28|257.78|757
1618981800000|2021-04-21 05:10:00|259.94|258.44|264.4|262.9|264.4|262.9|259.81|258.31|714
1618982100000|2021-04-21 05:15:00|264.39|262.89|262.69|261.19|264.4|262.9|262.53|261.03|793
1618982400000|2021-04-21 05:20:00|262.67|261.17|261.66|260.16|262.67|261.17|260.46|258.96|775
1618982700000|2021-04-21 05:25:00|261.7|260.2|263.41|261.91|264.09|262.59|261.29|259.79|722
1618983000000|2021-04-21 05:30:00|263.42|261.92|262.09|260.59|265.47|263.97|262.05|260.55|793
1618983300000|2021-04-21 05:35:00|262.08|260.58|263.85|262.35|264.19|262.69|261.96|260.46|776
1618983600000|2021-04-21 05:40:00|263.86|262.36|263.03|261.53|264.27|262.77|262.72|261.22|754
1618983900000|2021-04-21 05:45:00|263.02|261.52|261.23|259.73|263.31|261.81|261.01|259.51|784
1618984200000|2021-04-21 05:50:00|261.24|259.74|261.36|259.86|261.39|259.89|260.16|258.66|817
1618984500000|2021-04-21 05:55:00|261.35|259.85|262.58|261.08|262.74|261.24|260.62|259.12|726
1618984800000|2021-04-21 06:00:00|262.5|261|260.07|258.57|262.5|261|260.04|258.54|789
1618985100000|2021-04-21 06:05:00|260.09|258.59|262.24|260.74|262.25|260.75|259.76|258.26|754
1618985400000|2021-04-21 06:10:00|262.25|260.75|264.13|262.63|264.13|262.63|262.25|260.75|735
1618985700000|2021-04-21 06:15:00|264.12|262.62|264.86|263.36|265.01|263.51|263.56|262.06|730
1618986000000|2021-04-21 06:20:00|264.85|263.35|264.93|263.43|265.45|263.95|264.31|262.81|732
1618986300000|2021-04-21 06:25:00|264.96|263.46|265.2|263.7|265.6|264.1|264.83|263.33|774
1618986600000|2021-04-21 06:30:00|265.19|263.69|266.44|264.94|266.65|265.15|264.66|263.16|770
1618986900000|2021-04-21 06:35:00|266.45|264.95|265.42|263.92|266.47|264.97|265.32|263.82|763
1618987200000|2021-04-21 06:40:00|265.4|263.9|265.45|263.95|265.62|264.12|264.92|263.42|718
1618987500000|2021-04-21 06:45:00|265.47|263.97|265.25|263.75|265.54|264.04|264.28|262.78|668
1618987800000|2021-04-21 06:50:00|265.26|263.76|266.1|264.6|266.2|264.7|264.99|263.49|632
1618988100000|2021-04-21 06:55:00|266.09|264.59|265.67|264.17|266.45|264.95|264.66|263.16|652
1618988400000|2021-04-21 07:00:00|265.69|264.19|263.11|261.61|265.75|264.25|262.86|261.36|761
1618988700000|2021-04-21 07:05:00|263.1|261.6|262.15|260.65|263.34|261.84|261.93|260.43|637
1618989000000|2021-04-21 07:10:00|262.16|260.66|263.22|261.72|263.46|261.96|261.83|260.33|683
1618989300000|2021-04-21 07:15:00|263.21|261.71|265.02|263.52|265.02|263.52|262.94|261.44|634
1618989600000|2021-04-21 07:20:00|265.03|263.53|265.27|263.77|265.63|264.13|264.7|263.2|673
1618989900000|2021-04-21 07:25:00|265.28|263.78|262.62|261.12|265.28|263.78|262.18|260.68|715
1618990200000|2021-04-21 07:30:00|262.63|261.13|264.17|262.67|264.38|262.88|261.44|259.94|799
1618990500000|2021-04-21 07:35:00|264.21|262.71|261.74|260.24|264.29|262.79|261.74|260.24|728
1618990800000|2021-04-21 07:40:00|261.75|260.25|261.52|260.02|262.52|261.02|261.33|259.83|767
1618991100000|2021-04-21 07:45:00|261.53|260.03|262.15|260.65|262.26|260.76|261.3|259.8|740
1618991400000|2021-04-21 07:50:00|262.14|260.64|261.6|260.1|262.17|260.67|261.6|260.1|650
1618991700000|2021-04-21 07:55:00|261.61|260.11|260.76|259.26|261.65|260.15|260.48|258.98|590
1618992000000|2021-04-21 08:00:00|260.77|259.27|258.76|257.26|261.95|260.45|258.36|256.86|762
1618992300000|2021-04-21 08:05:00|258.77|257.27|258.64|257.14|259.22|257.72|256.85|255.35|775
1618992600000|2021-04-21 08:10:00|258.67|257.17|259.57|258.07|260.69|259.19|258.65|257.15|763
1618992900000|2021-04-21 08:15:00|259.5|258|258.68|257.18|259.5|258|257.47|255.97|778
1618993200000|2021-04-21 08:20:00|258.67|257.17|260.55|259.05|261.07|259.57|258.54|257.04|751
1618993500000|2021-04-21 08:25:00|260.56|259.06|260.38|258.88|261.04|259.54|260.24|258.74|718
1618993800000|2021-04-21 08:30:00|260.37|258.87|259.99|258.49|260.41|258.91|259.06|257.56|562
1618994100000|2021-04-21 08:35:00|260.02|258.52|261.82|260.32|262.42|260.92|260.02|258.52|727
1618994400000|2021-04-21 08:40:00|261.83|260.33|261.91|260.41|261.91|260.41|261.1|259.6|696
1618994700000|2021-04-21 08:45:00|261.99|260.49|261|259.5|262.01|260.51|260.88|259.38|601
1618995000000|2021-04-21 08:50:00|260.96|259.46|264.09|262.59|264.38|262.88|260.95|259.45|765
1618995300000|2021-04-21 08:55:00|264.07|262.57|262.68|261.18|264.07|262.57|262.47|260.97|735
1618995600000|2021-04-21 09:00:00|262.69|261.19|261.38|259.88|262.7|261.2|260.39|258.89|746
1618995900000|2021-04-21 09:05:00|261.36|259.86|262.83|261.33|263.17|261.67|260.85|259.35|613
1618996200000|2021-04-21 09:10:00|262.82|261.32|262.52|261.02|262.96|261.46|261.95|260.45|645
1618996500000|2021-04-21 09:15:00|262.53|261.03|262.49|260.99|263.22|261.72|261.43|259.93|672
1618996800000|2021-04-21 09:20:00|262.5|261|264.41|262.91|264.49|262.99|262.5|261|664
1618997100000|2021-04-21 09:25:00|264.39|262.89|263.92|262.42|264.39|262.89|263.47|261.97|646
1618997400000|2021-04-21 09:30:00|263.91|262.41|263.37|261.87|264.26|262.76|263.37|261.87|511
1618997700000|2021-04-21 09:35:00|263.38|261.88|263.05|261.55|263.49|261.99|262.55|261.05|533
1618998000000|2021-04-21 09:40:00|263.06|261.56|263.05|261.55|263.91|262.41|262.5|261|567
1618998300000|2021-04-21 09:45:00|263.06|261.56|263.92|262.42|263.92|262.42|262.86|261.36|586
1618998600000|2021-04-21 09:50:00|263.91|262.41|262.71|261.21|263.93|262.43|262.71|261.21|539
1618998900000|2021-04-21 09:55:00|262.72|261.22|263.29|261.79|264.09|262.59|262.55|261.05|556
1618999200000|2021-04-21 10:00:00|263.31|261.81|261.68|260.18|263.39|261.89|261.58|260.08|697
1618999500000|2021-04-21 10:05:00|261.7|260.2|259.91|258.41|261.83|260.33|259.59|258.09|804
1618999800000|2021-04-21 10:10:00|259.88|258.38|259.36|257.86|260.21|258.71|258.87|257.37|716
1619000100000|2021-04-21 10:15:00|259.38|257.88|259.77|258.27|259.91|258.41|258.53|257.03|649
1619000400000|2021-04-21 10:20:00|259.78|258.28|260.73|259.23|260.73|259.23|259.51|258.01|602
1619000700000|2021-04-21 10:25:00|260.72|259.22|257.97|256.47|260.72|259.22|257.92|256.42|599
1619001000000|2021-04-21 10:30:00|257.96|256.46|257.08|255.58|258.36|256.86|256.6|255.1|782
1619001300000|2021-04-21 10:35:00|257.09|255.59|257.21|255.71|257.55|256.05|255.45|253.95|744
1619001600000|2021-04-21 10:40:00|257.22|255.72|257.23|255.73|257.67|256.17|256.26|254.76|782
1619001900000|2021-04-21 10:45:00|257.24|255.74|255.44|253.94|257.24|255.74|253.93|252.43|789
1619002200000|2021-04-21 10:50:00|255.37|253.87|254.91|253.41|255.48|253.98|253.71|252.21|850
1619002500000|2021-04-21 10:55:00|254.94|253.44|254.78|253.28|255.39|253.89|254.43|252.93|714
1619002800000|2021-04-21 11:00:00|254.77|253.27|256.43|254.93|256.74|255.24|253.56|252.06|746
1619003100000|2021-04-21 11:05:00|256.44|254.94|256.42|254.92|257.09|255.59|256.19|254.69|715
1619003400000|2021-04-21 11:10:00|256.4|254.9|256.95|255.45|257.03|255.53|255.52|254.02|632
1619003700000|2021-04-21 11:15:00|256.96|255.46|256.69|255.19|257.05|255.55|256.5|255|513
1619004000000|2021-04-21 11:20:00|256.68|255.18|256.1|254.6|256.68|255.18|255.17|253.67|713
1619004300000|2021-04-21 11:25:00|256.18|254.68|254.56|253.06|256.52|255.02|253.56|252.06|842
1619004600000|2021-04-21 11:30:00|254.55|253.05|253.78|252.28|255.25|253.75|253.51|252.01|785
1619004900000|2021-04-21 11:35:00|253.79|252.29|255.27|253.77|255.43|253.93|252.41|250.91|743
1619005200000|2021-04-21 11:40:00|255.19|253.69|255.22|253.72|256.6|255.1|254.89|253.39|762
1619005500000|2021-04-21 11:45:00|255.23|253.73|252.7|251.2|255.26|253.76|252.24|250.74|842
1619005800000|2021-04-21 11:50:00|252.71|251.21|253.92|252.42|254.73|253.23|251.89|250.39|838
1619006100000|2021-04-21 11:55:00|253.94|252.44|255.06|253.56|255.97|254.47|253.21|251.71|819
1619006400000|2021-04-21 12:00:00|255.05|253.55|256.12|254.62|256.8|255.3|254.51|253.01|789
1619006700000|2021-04-21 12:05:00|256.03|254.53|253.46|251.96|256.03|254.53|253.36|251.86|823
1619007000000|2021-04-21 12:10:00|253.47|251.97|257.94|256.44|258.26|256.76|253.44|251.94|795
1619007300000|2021-04-21 12:15:00|257.92|256.42|258.93|257.43|259.17|257.67|257.92|256.42|858
1619007600000|2021-04-21 12:20:00|258.92|257.42|261.61|260.11|261.72|260.22|258.9|257.4|881
1619007900000|2021-04-21 12:25:00|261.6|260.1|261.78|260.28|262.8|261.3|261.14|259.64|842
1619008200000|2021-04-21 12:30:00|261.83|260.33|262.09|260.59|263.41|261.91|261.35|259.85|855
1619008500000|2021-04-21 12:35:00|262.11|260.61|263.27|261.77|263.3|261.8|261.16|259.66|805
1619008800000|2021-04-21 12:40:00|263.19|261.69|264.21|262.71|264.64|263.14|262.21|260.71|799
1619009100000|2021-04-21 12:45:00|264.19|262.69|264.82|263.32|265.3|263.8|263.27|261.77|860
1619009400000|2021-04-21 12:50:00|264.8|263.3|266.09|264.59|266.45|264.95|264.09|262.59|836
1619009700000|2021-04-21 12:55:00|266.1|264.6|265.6|264.1|266.96|265.46|265.26|263.76|752
1619010000000|2021-04-21 13:00:00|265.61|264.11|265.97|264.47|266.17|264.67|263.96|262.46|742
1619010300000|2021-04-21 13:05:00|266.03|264.53|265.6|264.1|266.03|264.53|264.82|263.32|845
1619010600000|2021-04-21 13:10:00|265.59|264.09|264.27|262.77|265.68|264.18|263.67|262.17|756
1619010900000|2021-04-21 13:15:00|264.29|262.79|264.83|263.33|265.31|263.81|264.28|262.78|706
1619011200000|2021-04-21 13:20:00|264.78|263.28|264.22|262.72|264.78|263.28|263.64|262.14|707
1619011500000|2021-04-21 13:25:00|264.2|262.7|263.99|262.49|264.5|263|263.49|261.99|575
1619011800000|2021-04-21 13:30:00|264|262.5|265.22|263.72|266.27|264.77|263.98|262.48|606
1619012100000|2021-04-21 13:35:00|265.23|263.73|265.74|264.24|266.01|264.51|265.11|263.61|734
1619012400000|2021-04-21 13:40:00|265.73|264.23|265.78|264.28|266.68|265.18|265.57|264.07|702
1619012700000|2021-04-21 13:45:00|265.87|264.37|265.4|263.9|266.39|264.89|265.39|263.89|716
1619013000000|2021-04-21 13:50:00|265.41|263.91|264.93|263.43|265.55|264.05|264.58|263.08|709
1619013300000|2021-04-21 13:55:00|264.94|263.44|265.02|263.52|265.21|263.71|264.79|263.29|555
1619013600000|2021-04-21 14:00:00|265.04|263.54|264.39|262.89|265.29|263.79|264.25|262.75|621
1619013900000|2021-04-21 14:05:00|264.37|262.87|265.15|263.65|265.22|263.72|264.3|262.8|555
1619014200000|2021-04-21 14:10:00|265.14|263.64|264.46|262.96|265.25|263.75|264.22|262.72|600
1619014500000|2021-04-21 14:15:00|264.47|262.97|262.57|261.07|264.8|263.3|262.4|260.9|715
1619014800000|2021-04-21 14:20:00|262.58|261.08|263.46|261.96|263.62|262.12|261.71|260.21|695
1619015100000|2021-04-21 14:25:00|263.45|261.95|265.58|264.08|265.67|264.17|263.44|261.94|698
1619015400000|2021-04-21 14:30:00|265.53|264.03|268.03|266.53|269.12|267.62|265.49|263.99|750
1619015700000|2021-04-21 14:35:00|268.02|266.52|270.01|268.51|270.39|268.89|267.8|266.3|851
1619016000000|2021-04-21 14:40:00|269.98|268.48|269.22|267.72|270.32|268.82|268.21|266.71|853
1619016300000|2021-04-21 14:45:00|269.23|267.73|268.63|267.13|269.77|268.27|267.75|266.25|845
1619016600000|2021-04-21 14:50:00|268.66|267.16|267.77|266.27|268.8|267.3|267.44|265.94|771
1619016900000|2021-04-21 14:55:00|267.78|266.28|270.65|269.15|271.01|269.51|267.59|266.09|734
1619017200000|2021-04-21 15:00:00|270.52|269.02|272.51|271.01|272.7|271.2|270.52|269.02|841
1619017500000|2021-04-21 15:05:00|272.55|271.05|271.72|270.22|273.67|272.17|271.51|270.01|851
1619017800000|2021-04-21 15:10:00|271.65|270.15|272.81|271.31|273.01|271.51|271.6|270.1|746
1619018100000|2021-04-21 15:15:00|272.82|271.32|274.45|272.95|275.78|274.28|272.6|271.1|792
1619018400000|2021-04-21 15:20:00|274.4|272.9|273.83|272.33|275.06|273.56|273.19|271.69|842
1619018700000|2021-04-21 15:25:00|273.82|272.32|273.82|272.32|275.03|273.53|272.85|271.35|864
1619019000000|2021-04-21 15:30:00|273.84|272.34|274.41|272.91|274.63|273.13|272.37|270.87|837
1619019300000|2021-04-21 15:35:00|274.4|272.9|273.28|271.78|274.7|273.2|272.78|271.28|760
1619019600000|2021-04-21 15:40:00|273.27|271.77|272.94|271.44|274.16|272.66|272.79|271.29|752
1619019900000|2021-04-21 15:45:00|272.93|271.43|274.56|273.06|274.56|273.06|272.17|270.67|736
1619020200000|2021-04-21 15:50:00|274.55|273.05|275.71|274.21|276.63|275.13|274.55|273.05|736
1619020500000|2021-04-21 15:55:00|275.73|274.23|275.04|273.54|276.51|275.01|274.64|273.14|823
1619020800000|2021-04-21 16:00:00|275.08|273.58|275.96|274.46|277.45|275.95|275.01|273.51|919
1619021100000|2021-04-21 16:05:00|275.98|274.48|275.6|274.1|276.42|274.92|274.93|273.43|876
1619021400000|2021-04-21 16:10:00|275.61|274.11|275.19|273.69|276.74|275.24|275.16|273.66|794
1619021700000|2021-04-21 16:15:00|275.2|273.7|274.64|273.14|275.75|274.25|274.62|273.12|805
1619022000000|2021-04-21 16:20:00|274.63|273.13|274.34|272.84|274.96|273.46|273.69|272.19|815
1619022300000|2021-04-21 16:25:00|274.33|272.83|273.32|271.82|274.44|272.94|273.29|271.79|686
1619022600000|2021-04-21 16:30:00|273.31|271.81|272.56|271.06|273.47|271.97|271.52|270.02|831
1619022900000|2021-04-21 16:35:00|272.54|271.04|271.94|270.44|272.94|271.44|271.35|269.85|850
1619023200000|2021-04-21 16:40:00|271.96|270.46|272.49|270.99|272.6|271.1|271.92|270.42|758
1619023500000|2021-04-21 16:45:00|272.48|270.98|272.6|271.1|273.37|271.87|272.3|270.8|711
1619023800000|2021-04-21 16:50:00|272.58|271.08|271.62|270.12|272.83|271.33|271.46|269.96|694
1619024100000|2021-04-21 16:55:00|271.63|270.13|271.45|269.95|272.4|270.9|271.09|269.59|695
1619024400000|2021-04-21 17:00:00|271.42|269.92|270.82|269.32|272.06|270.56|269.8|268.3|776
1619024700000|2021-04-21 17:05:00|270.83|269.33|271.77|270.27|272.13|270.63|270.81|269.31|775
1619025000000|2021-04-21 17:10:00|271.76|270.26|270.47|268.97|272.2|270.7|270.39|268.89|642
1619025300000|2021-04-21 17:15:00|270.48|268.98|271.58|270.08|271.77|270.27|270.34|268.84|669
1619025600000|2021-04-21 17:20:00|271.57|270.07|271.19|269.69|272.06|270.56|271.06|269.56|765
1619025900000|2021-04-21 17:25:00|271.2|269.7|271.78|270.28|272.14|270.64|271|269.5|720
1619026200000|2021-04-21 17:30:00|271.79|270.29|271.49|269.99|272.95|271.45|271.37|269.87|704
1619026500000|2021-04-21 17:35:00|271.5|270|271|269.5|271.97|270.47|270.67|269.17|795
1619026800000|2021-04-21 17:40:00|271.01|269.51|271.69|270.19|271.75|270.25|270.35|268.85|790
1619027100000|2021-04-21 17:45:00|271.68|270.18|272.57|271.07|273.26|271.76|271.57|270.07|723
1619027400000|2021-04-21 17:50:00|272.58|271.08|272.59|271.09|272.81|271.31|271.92|270.42|731
1619027700000|2021-04-21 17:55:00|272.6|271.1|271.66|270.16|273|271.5|271.4|269.9|703
1619028000000|2021-04-21 18:00:00|271.65|270.15|271.11|269.61|272.35|270.85|270.84|269.34|665
1619028300000|2021-04-21 18:05:00|271.1|269.6|269.95|268.45|271.64|270.14|269.91|268.41|705
1619028600000|2021-04-21 18:10:00|269.92|268.42|269.16|267.66|271.09|269.59|268.94|267.44|685
1619028900000|2021-04-21 18:15:00|269.15|267.65|268.37|266.87|269.86|268.36|268.16|266.66|791
1619029200000|2021-04-21 18:20:00|268.35|266.85|267.95|266.45|268.47|266.97|267.73|266.23|696
1619029500000|2021-04-21 18:25:00|267.94|266.44|268.76|267.26|268.92|267.42|267.8|266.3|734
1619029800000|2021-04-21 18:30:00|268.77|267.27|267.75|266.25|269.19|267.69|267.65|266.15|735
1619030100000|2021-04-21 18:35:00|267.76|266.26|267.4|265.9|268.1|266.6|267|265.5|807
1619030400000|2021-04-21 18:40:00|267.43|265.93|266.97|265.47|267.55|266.05|266.92|265.42|606
1619030700000|2021-04-21 18:45:00|266.94|265.44|266.82|265.32|267.81|266.31|266.17|264.67|696
1619031000000|2021-04-21 18:50:00|266.81|265.31|268.2|266.7|269.58|268.08|266.67|265.17|712
1619031300000|2021-04-21 18:55:00|268.19|266.69|268.1|266.6|268.64|267.14|267.56|266.06|750
1619031600000|2021-04-21 19:00:00|268.14|266.64|269.5|268|270.06|268.56|268.14|266.64|734
1619031900000|2021-04-21 19:05:00|269.45|267.95|269.96|268.46|270.35|268.85|269|267.5|745
1619032200000|2021-04-21 19:10:00|269.99|268.49|269.31|267.81|269.99|268.49|268.83|267.33|700
1619032500000|2021-04-21 19:15:00|269.29|267.79|271.38|269.88|271.4|269.9|269.18|267.68|701
1619032800000|2021-04-21 19:20:00|271.36|269.86|270.72|269.22|271.73|270.23|270.72|269.22|654
1619033100000|2021-04-21 19:25:00|270.78|269.28|272.9|271.4|272.9|271.4|270.74|269.24|697
1619033400000|2021-04-21 19:30:00|272.84|271.34|274.97|273.47|275.15|273.65|272.59|271.09|696
1619033700000|2021-04-21 19:35:00|275|273.5|275.58|274.08|275.77|274.27|274.83|273.33|633
1619034000000|2021-04-21 19:40:00|275.6|274.1|274.24|272.74|275.69|274.19|273.52|272.02|770
1619034300000|2021-04-21 19:45:00|274.25|272.75|274.45|272.95|274.79|273.29|272.95|271.45|699
1619034600000|2021-04-21 19:50:00|274.39|272.89|276.68|275.18|276.89|275.39|274.12|272.62|701
1619034900000|2021-04-21 19:55:00|276.67|275.17|275.58|274.08|277.07|275.57|275.16|273.66|738
1619035200000|2021-04-21 20:00:00|275.59|274.09|274.19|272.69|275.69|274.19|272.9|271.4|767
1619035500000|2021-04-21 20:05:00|274.16|272.66|269.65|268.15|274.85|273.35|269|267.5|877
1619035800000|2021-04-21 20:10:00|269.7|268.2|267.75|266.25|270.33|268.83|267.35|265.85|851
1619036100000|2021-04-21 20:15:00|267.78|266.28|265.9|264.4|268.98|267.48|265.78|264.28|887
1619036400000|2021-04-21 20:20:00|265.89|264.39|265.54|264.04|266.25|264.75|264.43|262.93|788
1619036700000|2021-04-21 20:25:00|265.53|264.03|265.52|264.02|265.85|264.35|264.58|263.08|744
1619037000000|2021-04-21 20:30:00|265.51|264.01|268.56|267.06|268.72|267.22|265.35|263.85|628
1619037300000|2021-04-21 20:35:00|268.55|267.05|267.41|265.91|268.56|267.06|267.26|265.76|548
1619037600000|2021-04-21 20:40:00|267.42|265.92|264.7|263.2|267.42|265.92|264.19|262.69|778
1619037900000|2021-04-21 20:45:00|264.71|263.21|266.78|265.28|266.78|265.28|264.62|263.12|831
1619038200000|2021-04-21 20:50:00|266.77|265.27|265.83|264.33|267.08|265.58|265.42|263.92|688
1619038500000|2021-04-21 20:55:00|265.82|264.32|265.66|264.16|266.59|265.09|265.36|263.86|589
1619038800000|2021-04-21 21:00:00|265.7|264.2|266.51|265.01|267.37|265.87|265.7|264.2|622
1619039100000|2021-04-21 21:05:00|266.52|265.02|264.61|263.11|266.64|265.14|264.59|263.09|724
1619039400000|2021-04-21 21:10:00|264.59|263.09|264.01|262.51|265.03|263.53|263.99|262.49|600
1619039700000|2021-04-21 21:15:00|264.05|262.55|262.94|261.44|264.07|262.57|262.68|261.18|652
1619040000000|2021-04-21 21:20:00|262.91|261.41|264.55|263.05|265.02|263.52|262.74|261.24|742
1619040300000|2021-04-21 21:25:00|264.56|263.06|264.61|263.11|264.95|263.45|264.46|262.96|523
1619040600000|2021-04-21 21:30:00|264.6|263.1|266.39|264.89|266.53|265.03|264.56|263.06|491
1619040900000|2021-04-21 21:35:00|266.4|264.9|264.37|262.87|266.41|264.91|264.35|262.85|529
1619041200000|2021-04-21 21:40:00|264.38|262.88|262.77|261.27|264.84|263.34|262.77|261.27|703
1619041500000|2021-04-21 21:45:00|262.75|261.25|264.4|262.9|265.1|263.6|262.64|261.14|679
1619041800000|2021-04-21 21:50:00|264.42|262.92|263.88|262.38|264.86|263.36|263.56|262.06|540
1619042100000|2021-04-21 21:55:00|263.89|262.39|263.6|262.1|264.94|263.44|263.59|262.09|556
1619042400000|2021-04-21 22:00:00|263.56|262.06|265.66|264.16|265.96|264.46|262.52|261.02|654
1619042700000|2021-04-21 22:05:00|265.67|264.17|265.06|263.56|266.41|264.91|265.03|263.53|773
1619043000000|2021-04-21 22:10:00|265.08|263.58|265.46|263.96|265.55|264.05|264.25|262.75|719
1619043300000|2021-04-21 22:15:00|265.43|263.93|267.05|265.55|267.77|266.27|265.4|263.9|764
1619043600000|2021-04-21 22:20:00|267.04|265.54|264.54|263.04|267.42|265.92|264.12|262.62|788
1619043900000|2021-04-21 22:25:00|264.53|263.03|261.54|260.04|264.64|263.14|261.26|259.76|828
1619044200000|2021-04-21 22:30:00|261.53|260.03|260.28|258.78|262.2|260.7|260.01|258.51|740
1619044500000|2021-04-21 22:35:00|260.26|258.76|257.98|256.48|260.41|258.91|257.9|256.4|768
1619044800000|2021-04-21 22:40:00|257.97|256.47|257.97|256.47|258.83|257.33|256.44|254.94|864
1619045100000|2021-04-21 22:45:00|257.99|256.49|259.81|258.31|259.85|258.35|256.06|254.56|897
1619045400000|2021-04-21 22:50:00|259.78|258.28|258.94|257.44|260.32|258.82|258.17|256.67|875
1619045700000|2021-04-21 22:55:00|258.96|257.46|259.49|257.99|260.43|258.93|258.71|257.21|842
1619046000000|2021-04-21 23:00:00|259.5|258|260.16|258.66|261.21|259.71|258.08|256.58|846
1619046300000|2021-04-21 23:05:00|260.18|258.68|257.03|255.53|260.71|259.21|257.03|255.53|814
1619046600000|2021-04-21 23:10:00|257.04|255.54|257.61|256.11|257.85|256.35|256.09|254.59|824
1619046900000|2021-04-21 23:15:00|257.63|256.13|258.14|256.64|258.85|257.35|256.08|254.58|821
1619047200000|2021-04-21 23:20:00|258.22|256.72|259.94|258.44|259.94|258.44|256.93|255.43|834
1619047500000|2021-04-21 23:25:00|259.95|258.45|257.88|256.38|259.95|258.45|257.88|256.38|797
1619047800000|2021-04-21 23:30:00|257.87|256.37|259.76|258.26|259.9|258.4|257.71|256.21|762
1619048100000|2021-04-21 23:35:00|259.78|258.28|260.61|259.11|260.71|259.21|259.55|258.05|766
1619048400000|2021-04-21 23:40:00|260.62|259.12|261.27|259.77|261.62|260.12|260.4|258.9|544
1619048700000|2021-04-21 23:45:00|261.23|259.73|260.21|258.71|261.23|259.73|260.15|258.65|538
1619049000000|2021-04-21 23:50:00|260.22|258.72|258.21|256.71|260.41|258.91|258.1|256.6|574
1619049300000|2021-04-21 23:55:00|258.18|256.68|258.52|257.02|259.67|258.17|257.94|256.44|641
1619049600000|2021-04-22 00:00:00|258.53|257.03|258.27|256.77|261.15|259.65|257.85|256.35|792
1619049900000|2021-04-22 00:05:00|258.29|256.79|255.08|253.58|258.34|256.84|253.65|252.15|870
1619050200000|2021-04-22 00:10:00|255.05|253.55|255.2|253.7|256.13|254.63|253.57|252.07|756
1619050500000|2021-04-22 00:15:00|255.21|253.71|257.66|256.16|257.94|256.44|253.88|252.38|703
1619050800000|2021-04-22 00:20:00|257.65|256.15|256.96|255.46|259.28|257.78|256.82|255.32|657
1619051100000|2021-04-22 00:25:00|256.94|255.44|259.29|257.79|259.31|257.81|256.33|254.83|695
1619051400000|2021-04-22 00:30:00|259.17|257.67|258.91|257.41|260.56|259.06|258.62|257.12|639
1619051700000|2021-04-22 00:35:00|258.94|257.44|259.43|257.93|260.22|258.72|257.57|256.07|745
1619052000000|2021-04-22 00:40:00|259.42|257.92|259.2|257.7|259.54|258.04|257.75|256.25|712
1619052300000|2021-04-22 00:45:00|259.16|257.66|258.7|257.2|259.17|257.67|257.31|255.81|830
1619052600000|2021-04-22 00:50:00|258.67|257.17|260.05|258.55|260.13|258.63|258.11|256.61|781
1619052900000|2021-04-22 00:55:00|260.06|258.56|260.4|258.9|260.53|259.03|259.65|258.15|683
1619053200000|2021-04-22 01:00:00|260.3|258.8|263.07|261.57|263.19|261.69|259.93|258.43|824
1619053500000|2021-04-22 01:05:00|263.05|261.55|262.97|261.47|263.28|261.78|262.25|260.75|755
1619053800000|2021-04-22 01:10:00|262.99|261.49|264.36|262.86|264.53|263.03|262.88|261.38|775
1619054100000|2021-04-22 01:15:00|264.34|262.84|264.36|262.86|264.82|263.32|263.66|262.16|791
1619054400000|2021-04-22 01:20:00|264.35|262.85|262.89|261.39|264.37|262.87|262.64|261.14|800
1619054700000|2021-04-22 01:25:00|262.88|261.38|262.85|261.35|263.39|261.89|262.5|261|683
1619055000000|2021-04-22 01:30:00|262.83|261.33|261.87|260.37|263.11|261.61|261.87|260.37|653
1619055300000|2021-04-22 01:35:00|261.86|260.36|261.25|259.75|262.68|261.18|261.18|259.68|721
1619055600000|2021-04-22 01:40:00|261.24|259.74|261.09|259.59|261.38|259.88|260.77|259.27|631
1619055900000|2021-04-22 01:45:00|261.1|259.6|261.09|259.59|261.59|260.09|260.89|259.39|627
1619056200000|2021-04-22 01:50:00|261.1|259.6|258.68|257.18|261.36|259.86|258.68|257.18|628
1619056500000|2021-04-22 01:55:00|258.67|257.17|256.99|255.49|259.04|257.54|256.99|255.49|735
1619056800000|2021-04-22 02:00:00|256.98|255.48|255.31|253.81|257.24|255.74|254.81|253.31|838
1619057100000|2021-04-22 02:05:00|255.32|253.82|253.47|251.97|256.19|254.69|253.35|251.85|866
1619057400000|2021-04-22 02:10:00|253.46|251.96|254.86|253.36|255.36|253.86|252.32|250.82|747
1619057700000|2021-04-22 02:15:00|254.92|253.42|254.7|253.2|257.25|255.75|253.98|252.48|728
1619058000000|2021-04-22 02:20:00|254.73|253.23|255.29|253.79|255.4|253.9|253.58|252.08|737
1619058300000|2021-04-22 02:25:00|255.3|253.8|256.98|255.48|258.23|256.73|254.9|253.4|663
1619058600000|2021-04-22 02:30:00|257.13|255.63|259.4|257.9|259.62|258.12|257.02|255.52|559
1619058900000|2021-04-22 02:35:00|259.42|257.92|257.94|256.44|259.56|258.06|257.52|256.02|672
1619059200000|2021-04-22 02:40:00|257.92|256.42|260.84|259.34|261.1|259.6|257.9|256.4|672
1619059500000|2021-04-22 02:45:00|260.82|259.32|260.72|259.22|261.4|259.9|260.39|258.89|620
1619059800000|2021-04-22 02:50:00|260.65|259.15|260.53|259.03|261.31|259.81|260.01|258.51|632
1619060100000|2021-04-22 02:55:00|260.55|259.05|259.55|258.05|260.75|259.25|259.55|258.05|431
1619060400000|2021-04-22 03:00:00|259.56|258.06|262.07|260.57|262.91|261.41|258.71|257.21|628
1619060700000|2021-04-22 03:05:00|262.08|260.58|261.53|260.03|262.49|260.99|260.66|259.16|609
1619061000000|2021-04-22 03:10:00|261.52|260.02|261.43|259.93|262.23|260.73|261.09|259.59|852
1619061300000|2021-04-22 03:15:00|261.4|259.9|262.05|260.55|262.09|260.59|261.19|259.69|734
1619061600000|2021-04-22 03:20:00|262.04|260.54|261.61|260.11|262.12|260.62|260.95|259.45|735
1619061900000|2021-04-22 03:25:00|261.63|260.13|261.02|259.52|261.98|260.48|260.8|259.3|704
1619062200000|2021-04-22 03:30:00|260.97|259.47|260.42|258.92|261.43|259.93|260.11|258.61|695
1619062500000|2021-04-22 03:35:00|260.44|258.94|259.01|257.51|261.37|259.87|258.86|257.36|874
1619062800000|2021-04-22 03:40:00|259.05|257.55|258.83|257.33|260.54|259.04|258.57|257.07|776
1619063100000|2021-04-22 03:45:00|258.82|257.32|257.4|255.9|258.82|257.32|257|255.5|811
1619063400000|2021-04-22 03:50:00|257.41|255.91|258.28|256.78|259|257.5|256.63|255.13|781
1619063700000|2021-04-22 03:55:00|258.3|256.8|258.35|256.85|259.94|258.44|257.72|256.22|757
1619064000000|2021-04-22 04:00:00|258.33|256.83|262.61|261.11|262.84|261.34|258.04|256.54|855
1619064300000|2021-04-22 04:05:00|262.59|261.09|259.97|258.47|262.76|261.26|259.97|258.47|773
1619064600000|2021-04-22 04:10:00|260.02|258.52|261.91|260.41|262.07|260.57|260.02|258.52|849
1619064900000|2021-04-22 04:15:00|261.97|260.47|261.54|260.04|262.64|261.14|260.79|259.29|778
1619065200000|2021-04-22 04:20:00|261.55|260.05|261.96|260.46|262.08|260.58|260.86|259.36|767
1619065500000|2021-04-22 04:25:00|261.95|260.45|262.91|261.41|263.05|261.55|261.71|260.21|784
1619065800000|2021-04-22 04:30:00|262.9|261.4|261.56|260.06|263.53|262.03|261.51|260.01|744
1619066100000|2021-04-22 04:35:00|261.57|260.07|261.05|259.55|262.01|260.51|261|259.5|729
1619066400000|2021-04-22 04:40:00|261.06|259.56|260.45|258.95|261.33|259.83|260.31|258.81|637
1619066700000|2021-04-22 04:45:00|260.44|258.94|260.57|259.07|261.94|260.44|260.07|258.57|727
1619067000000|2021-04-22 04:50:00|260.56|259.06|261.54|260.04|261.93|260.43|260.49|258.99|703
1619067300000|2021-04-22 04:55:00|261.55|260.05|263.35|261.85|263.51|262.01|261.54|260.04|734
1619067600000|2021-04-22 05:00:00|263.34|261.84|262.94|261.44|264.2|262.7|262.81|261.31|754
1619067900000|2021-04-22 05:05:00|262.93|261.43|262.74|261.24|263.77|262.27|262.59|261.09|663
1619068200000|2021-04-22 05:10:00|262.75|261.25|262.88|261.38|263.3|261.8|262.67|261.17|619
1619068500000|2021-04-22 05:15:00|262.87|261.37|262.69|261.19|263.72|262.22|262.55|261.05|546
1619068800000|2021-04-22 05:20:00|262.76|261.26|263.85|262.35|264.33|262.83|262.13|260.63|687
1619069100000|2021-04-22 05:25:00|263.81|262.31|263.7|262.2|264.36|262.86|263.32|261.82|592
1619069400000|2021-04-22 05:30:00|263.69|262.19|264.3|262.8|264.58|263.08|262.78|261.28|669
1619069700000|2021-04-22 05:35:00|264.34|262.84|264.41|262.91|264.59|263.09|264.28|262.78|473
1619070000000|2021-04-22 05:40:00|264.4|262.9|264.69|263.19|265.46|263.96|264.3|262.8|589
1619070300000|2021-04-22 05:45:00|264.67|263.17|265.04|263.54|265.43|263.93|264.09|262.59|749
1619070600000|2021-04-22 05:50:00|265.03|263.53|266.2|264.7|266.72|265.22|265.02|263.52|728
1619070900000|2021-04-22 05:55:00|266.18|264.68|266.93|265.43|267.66|266.16|266|264.5|691
1619071200000|2021-04-22 06:00:00|266.94|265.44|267.5|266|268.34|266.84|266.94|265.44|731
1619071500000|2021-04-22 06:05:00|267.55|266.05|267.63|266.13|267.85|266.35|266.46|264.96|652
1619071800000|2021-04-22 06:10:00|267.58|266.08|268.02|266.52|268.37|266.87|267.48|265.98|565
1619072100000|2021-04-22 06:15:00|267.98|266.48|268.87|267.37|269.58|268.08|267.92|266.42|634
1619072400000|2021-04-22 06:20:00|268.9|267.4|267.4|265.9|269.52|268.02|267.38|265.88|722
1619072700000|2021-04-22 06:25:00|267.45|265.95|266.92|265.42|267.66|266.16|266.87|265.37|588
1619073000000|2021-04-22 06:30:00|266.93|265.43|266.41|264.91|267.22|265.72|265.99|264.49|552
1619073300000|2021-04-22 06:35:00|266.4|264.9|265.89|264.39|266.42|264.92|265.29|263.79|627
1619073600000|2021-04-22 06:40:00|265.88|264.38|265.87|264.37|266.79|265.29|265.75|264.25|577
1619073900000|2021-04-22 06:45:00|265.86|264.36|265.34|263.84|265.86|264.36|264.98|263.48|536
1619074200000|2021-04-22 06:50:00|265.33|263.83|265.06|263.56|265.74|264.24|264.68|263.18|619
1619074500000|2021-04-22 06:55:00|265.07|263.57|264.94|263.44|265.48|263.98|264.87|263.37|580
1619074800000|2021-04-22 07:00:00|264.93|263.43|265.79|264.29|265.83|264.33|264.81|263.31|517
1619075100000|2021-04-22 07:05:00|265.78|264.28|264.81|263.31|266.38|264.88|264.8|263.3|599
1619075400000|2021-04-22 07:10:00|264.82|263.32|264.86|263.36|265.22|263.72|263.72|262.22|651
1619075700000|2021-04-22 07:15:00|264.87|263.37|263.93|262.43|265.01|263.51|263.69|262.19|753
1619076000000|2021-04-22 07:20:00|263.91|262.41|265.17|263.67|265.3|263.8|263.78|262.28|727
1619076300000|2021-04-22 07:25:00|265.16|263.66|263.23|261.73|265.17|263.67|263|261.5|634
1619076600000|2021-04-22 07:30:00|263.22|261.72|265.92|264.42|265.93|264.43|263.11|261.61|606
1619076900000|2021-04-22 07:35:00|265.91|264.41|266.55|265.05|267.64|266.14|265.69|264.19|615
1619077200000|2021-04-22 07:40:00|266.53|265.03|266.78|265.28|267.04|265.54|265.7|264.2|703
1619077500000|2021-04-22 07:45:00|266.79|265.29|267.2|265.7|268.69|267.19|266.79|265.29|718
1619077800000|2021-04-22 07:50:00|267.18|265.68|267.27|265.77|267.3|265.8|265.61|264.11|753
1619078100000|2021-04-22 07:55:00|267.26|265.76|267.94|266.44|268.81|267.31|267.22|265.72|729
1619078400000|2021-04-22 08:00:00|267.95|266.45|265.92|264.42|269.05|267.55|265.81|264.31|783
1619078700000|2021-04-22 08:05:00|265.96|264.46|263.2|261.7|265.98|264.48|263.08|261.58|819
1619079000000|2021-04-22 08:10:00|263.19|261.69|264.8|263.3|265.24|263.74|263.07|261.57|817
1619079300000|2021-04-22 08:15:00|264.79|263.29|264.42|262.92|265.28|263.78|263.72|262.22|794
1619079600000|2021-04-22 08:20:00|264.43|262.93|264.45|262.95|265.73|264.23|263.9|262.4|675
1619079900000|2021-04-22 08:25:00|264.55|263.05|262.36|260.86|264.55|263.05|262.14|260.64|753
1619080200000|2021-04-22 08:30:00|262.35|260.85|262.28|260.78|263.83|262.33|262.26|260.76|775
1619080500000|2021-04-22 08:35:00|262.29|260.79|261.19|259.69|262.49|260.99|261.15|259.65|748
1619080800000|2021-04-22 08:40:00|261.18|259.68|259.28|257.78|261.73|260.23|259.25|257.75|838
1619081100000|2021-04-22 08:45:00|259.27|257.77|262.37|260.87|262.43|260.93|258.79|257.29|843
1619081400000|2021-04-22 08:50:00|262.48|260.98|259.85|258.35|262.7|261.2|259.74|258.24|826
1619081700000|2021-04-22 08:55:00|259.87|258.37|263.43|261.93|263.64|262.14|259.1|257.6|886
1619082000000|2021-04-22 09:00:00|263.39|261.89|262.98|261.48|263.8|262.3|261.62|260.12|780
1619082300000|2021-04-22 09:05:00|262.97|261.47|262.66|261.16|263.72|262.22|261.51|260.01|813
1619082600000|2021-04-22 09:10:00|262.69|261.19|264.51|263.01|265.69|264.19|262.33|260.83|769
1619082900000|2021-04-22 09:15:00|264.48|262.98|270.55|269.05|270.58|269.08|263.45|261.95|861
1619083200000|2021-04-22 09:20:00|270.5|269|274.23|272.73|274.31|272.81|269.65|268.15|864
1619083500000|2021-04-22 09:25:00|274.25|272.75|272.35|270.85|274.6|273.1|271.7|270.2|822
1619083800000|2021-04-22 09:30:00|272.32|270.82|272.76|271.26|274.25|272.75|271.83|270.33|823
1619084100000|2021-04-22 09:35:00|272.84|271.34|273.85|272.35|274.16|272.66|271.92|270.42|853
1619084400000|2021-04-22 09:40:00|273.86|272.36|273.9|272.4|274.81|273.31|273.57|272.07|821
1619084700000|2021-04-22 09:45:00|273.91|272.41|277.83|276.33|277.86|276.36|273.83|272.33|705
1619085000000|2021-04-22 09:50:00|277.79|276.29|278.51|277.01|280.7|279.2|277.34|275.84|856
1619085300000|2021-04-22 09:55:00|278.52|277.02|279.35|277.85|280.51|279.01|277.77|276.27|822
1619085600000|2021-04-22 10:00:00|279.32|277.82|278.18|276.68|279.84|278.34|276.8|275.3|750
1619085900000|2021-04-22 10:05:00|278.09|276.59|276.51|275.01|278.75|277.25|276.51|275.01|786
1619086200000|2021-04-22 10:10:00|276.5|275|275.51|274.01|276.97|275.47|275|273.5|792
1619086500000|2021-04-22 10:15:00|275.5|274|276.13|274.63|276.36|274.86|275.45|273.95|713
1619086800000|2021-04-22 10:20:00|276.14|274.64|280.14|278.64|280.14|278.64|275.79|274.29|745
1619087100000|2021-04-22 10:25:00|280.16|278.66|278.76|277.26|280.26|278.76|278.19|276.69|757
1619087400000|2021-04-22 10:30:00|278.77|277.27|278.74|277.24|279.52|278.02|277.51|276.01|752
1619087700000|2021-04-22 10:35:00|278.73|277.23|280.71|279.21|280.73|279.23|277.4|275.9|647
1619088000000|2021-04-22 10:40:00|280.73|279.23|283.7|282.2|284.04|282.54|280.69|279.19|767
1619088300000|2021-04-22 10:45:00|283.66|282.16|281.34|279.84|283.74|282.24|280.68|279.18|732
1619088600000|2021-04-22 10:50:00|281.35|279.85|280.1|278.6|283.21|281.71|279.73|278.23|760
1619088900000|2021-04-22 10:55:00|280.03|278.53|278.47|276.97|280.65|279.15|277.97|276.47|730
1619089200000|2021-04-22 11:00:00|278.44|276.94|281.14|279.64|281.47|279.97|278.03|276.53|746
1619089500000|2021-04-22 11:05:00|281.19|279.69|281.51|280.01|282.37|280.87|280.99|279.49|751
1619089800000|2021-04-22 11:10:00|281.5|280|285.46|283.96|285.47|283.97|280.26|278.76|755
1619090100000|2021-04-22 11:15:00|285.45|283.95|285.1|283.6|286.31|284.81|283.34|281.84|818
1619090400000|2021-04-22 11:20:00|285.06|283.56|284.71|283.21|285.78|284.28|283.28|281.78|867
1619090700000|2021-04-22 11:25:00|284.6|283.1|282.88|281.38|285.24|283.74|282.52|281.02|825
1619091000000|2021-04-22 11:30:00|282.89|281.39|284.2|282.7|285.7|284.2|282.89|281.39|799
1619091300000|2021-04-22 11:35:00|284.19|282.69|282.48|280.98|284.49|282.99|281.67|280.17|843
1619091600000|2021-04-22 11:40:00|282.43|280.93|282|280.5|282.62|281.12|281.61|280.11|708
1619091900000|2021-04-22 11:45:00|281.98|280.48|279.84|278.34|282.52|281.02|279.84|278.34|726
1619092200000|2021-04-22 11:50:00|279.82|278.32|280.36|278.86|281.12|279.62|279.77|278.27|722
1619092500000|2021-04-22 11:55:00|280.37|278.87|279.47|277.97|280.52|279.02|278.71|277.21|729
1619092800000|2021-04-22 12:00:00|279.48|277.98|281.82|280.32|281.84|280.34|279.45|277.95|802
1619093100000|2021-04-22 12:05:00|281.83|280.33|281.3|279.8|282.27|280.77|279.88|278.38|749
1619093400000|2021-04-22 12:10:00|281.31|279.81|280.72|279.22|281.63|280.13|280.06|278.56|744
1619093700000|2021-04-22 12:15:00|280.74|279.24|283.61|282.11|283.65|282.15|280.54|279.04|759
1619094000000|2021-04-22 12:20:00|283.63|282.13|283.75|282.25|284.22|282.72|283.24|281.74|720
1619094300000|2021-04-22 12:25:00|283.76|282.26|282.83|281.33|283.82|282.32|282.18|280.68|747
1619094600000|2021-04-22 12:30:00|282.84|281.34|286.21|284.71|286.25|284.75|282.83|281.33|750
1619094900000|2021-04-22 12:35:00|286.2|284.7|284.47|282.97|286.68|285.18|284.39|282.89|882
1619095200000|2021-04-22 12:40:00|284.44|282.94|283.41|281.91|284.54|283.04|282.79|281.29|818
1619095500000|2021-04-22 12:45:00|283.46|281.96|282.01|280.51|284.33|282.83|281.12|279.62|755
1619095800000|2021-04-22 12:50:00|281.97|280.47|283|281.5|283.36|281.86|281.93|280.43|706
1619096100000|2021-04-22 12:55:00|283.01|281.51|281.15|279.65|283.29|281.79|281.09|279.59|698
1619096400000|2021-04-22 13:00:00|281.19|279.69|279.44|277.94|282.94|281.44|279.35|277.85|802
1619096700000|2021-04-22 13:05:00|279.43|277.93|279.31|277.81|280.49|278.99|279.07|277.57|764
1619097000000|2021-04-22 13:10:00|279.26|277.76|280.1|278.6|280.42|278.92|279.22|277.72|712
1619097300000|2021-04-22 13:15:00|280.09|278.59|279.93|278.43|280.5|279|279.03|277.53|762
1619097600000|2021-04-22 13:20:00|279.95|278.45|280.72|279.22|281.63|280.13|279.55|278.05|715
1619097900000|2021-04-22 13:25:00|280.68|279.18|282.85|281.35|282.85|281.35|280.38|278.88|776
1619098200000|2021-04-22 13:30:00|282.8|281.3|280.88|279.38|282.8|281.3|280.47|278.97|627
1619098500000|2021-04-22 13:35:00|280.94|279.44|281.03|279.53|281.76|280.26|280.77|279.27|518
1619098800000|2021-04-22 13:40:00|281.01|279.51|278.44|276.94|281.01|279.51|278.31|276.81|654
1619099100000|2021-04-22 13:45:00|278.45|276.95|279.86|278.36|279.95|278.45|278.44|276.94|598
1619099400000|2021-04-22 13:50:00|279.87|278.37|276.3|274.8|279.93|278.43|276.17|274.67|624
1619099700000|2021-04-22 13:55:00|276.28|274.78|276.4|274.9|278.39|276.89|276.19|274.69|641
1619100000000|2021-04-22 14:00:00|276.39|274.89|278.29|276.79|278.96|277.46|276.38|274.88|627
1619100300000|2021-04-22 14:05:00|278.28|276.78|278.99|277.49|279.03|277.53|277.82|276.32|590
1619100600000|2021-04-22 14:10:00|278.98|277.48|280.2|278.7|281.45|279.95|278.84|277.34|631
1619100900000|2021-04-22 14:15:00|280.19|278.69|283.02|281.52|283.17|281.67|279.41|277.91|632
1619101200000|2021-04-22 14:20:00|282.88|281.38|281.5|280|282.88|281.38|281.32|279.82|694
1619101500000|2021-04-22 14:25:00|281.52|280.02|281.66|280.16|282.32|280.82|280.02|278.52|650
1619101800000|2021-04-22 14:30:00|281.73|280.23|281.1|279.6|282.53|281.03|281|279.5|617
1619102100000|2021-04-22 14:35:00|281.09|279.59|282.45|280.95|283.17|281.67|280.35|278.85|597
1619102400000|2021-04-22 14:40:00|282.42|280.92|284.31|282.81|284.37|282.87|282|280.5|613
1619102700000|2021-04-22 14:45:00|284.34|282.84|284|282.5|285.08|283.58|282.88|281.38|627
1619103000000|2021-04-22 14:50:00|283.99|282.49|284.4|282.9|285.48|283.98|283.94|282.44|638
1619103300000|2021-04-22 14:55:00|284.41|282.91|284.46|282.96|285.07|283.57|283.69|282.19|641
1619103600000|2021-04-22 15:00:00|284.47|282.97|285|283.5|285.56|284.06|284.37|282.87|673
1619103900000|2021-04-22 15:05:00|284.99|283.49|282.73|281.23|284.99|283.49|282.21|280.71|616
1619104200000|2021-04-22 15:10:00|282.74|281.24|281.63|280.13|283.12|281.62|280.76|279.26|628
1619104500000|2021-04-22 15:15:00|281.64|280.14|282|280.5|282.24|280.74|281.29|279.79|559
1619104800000|2021-04-22 15:20:00|281.99|280.49|279.57|278.07|282.22|280.72|279.53|278.03|578
1619105100000|2021-04-22 15:25:00|279.58|278.08|280.58|279.08|280.93|279.43|279.58|278.08|632
1619105400000|2021-04-22 15:30:00|280.57|279.07|282.95|281.45|283|281.5|280.42|278.92|549
1619105700000|2021-04-22 15:35:00|282.97|281.47|284.64|283.14|284.66|283.16|282.59|281.09|546
1619106000000|2021-04-22 15:40:00|284.63|283.13|284.07|282.57|284.88|283.38|283.85|282.35|573
1619106300000|2021-04-22 15:45:00|284.06|282.56|284.33|282.83|284.38|282.88|282.49|280.99|593
1619106600000|2021-04-22 15:50:00|284.36|282.86|286.04|284.54|286.55|285.05|284.35|282.85|642
1619106900000|2021-04-22 15:55:00|286.03|284.53|285.9|284.4|286.45|284.95|285.15|283.65|629
1619107200000|2021-04-22 16:00:00|285.93|284.43|284.89|283.39|287.85|286.35|284.88|283.38|700
1619107500000|2021-04-22 16:05:00|284.91|283.41|284.1|282.6|285.44|283.94|283.84|282.34|698
1619107800000|2021-04-22 16:10:00|284.09|282.59|283.55|282.05|284.39|282.89|283.3|281.8|626
1619108100000|2021-04-22 16:15:00|283.54|282.04|283.44|281.94|284.29|282.79|283.04|281.54|571
1619108400000|2021-04-22 16:20:00|283.47|281.97|286.42|284.92|287.19|285.69|283.4|281.9|640
1619108700000|2021-04-22 16:25:00|286.41|284.91|286.67|285.17|286.67|285.17|284.61|283.11|652
1619109000000|2021-04-22 16:30:00|286.53|285.03|286.54|285.04|287.41|285.91|285.83|284.33|623
1619109300000|2021-04-22 16:35:00|286.59|285.09|289.32|287.82|289.61|288.11|286.23|284.73|601
1619109600000|2021-04-22 16:40:00|289.34|287.84|288.7|287.2|290.38|288.88|288.64|287.14|594
1619109900000|2021-04-22 16:45:00|288.69|287.19|285.91|284.41|288.92|287.42|285.79|284.29|643
1619110200000|2021-04-22 16:50:00|285.87|284.37|286.86|285.36|287.48|285.98|285.73|284.23|602
1619110500000|2021-04-22 16:55:00|286.81|285.31|286.72|285.22|287.38|285.88|286.38|284.88|508
1619110800000|2021-04-22 17:00:00|286.73|285.23|287.12|285.62|287.17|285.67|286.62|285.12|431
1619111100000|2021-04-22 17:05:00|287.07|285.57|284.41|282.91|287.3|285.8|284.41|282.91|590
1619111400000|2021-04-22 17:10:00|284.4|282.9|282.84|281.34|284.64|283.14|282.84|281.34|594
1619111700000|2021-04-22 17:15:00|282.8|281.3|281.37|279.87|283.33|281.83|281.33|279.83|632
1619112000000|2021-04-22 17:20:00|281.33|279.83|281.7|280.2|282.55|281.05|281.03|279.53|683
1619112300000|2021-04-22 17:25:00|281.71|280.21|282.65|281.15|282.75|281.25|281.61|280.11|596
1619112600000|2021-04-22 17:30:00|282.64|281.14|280.26|278.76|282.71|281.21|280.17|278.67|636
1619112900000|2021-04-22 17:35:00|280.27|278.77|279.34|277.84|281.43|279.93|279.34|277.84|655
1619113200000|2021-04-22 17:40:00|279.37|277.87|277.87|276.37|279.79|278.29|277.67|276.17|565
1619113500000|2021-04-22 17:45:00|277.88|276.38|276.74|275.24|279.85|278.35|276.63|275.13|664
1619113800000|2021-04-22 17:50:00|276.73|275.23|274.21|272.71|277.83|276.33|273.3|271.8|669
1619114100000|2021-04-22 17:55:00|274.19|272.69|272.33|270.83|274.39|272.89|272.31|270.81|702
1619114400000|2021-04-22 18:00:00|272.25|270.75|273.9|272.4|273.91|272.41|269.88|268.38|918
1619114700000|2021-04-22 18:05:00|273.92|272.42|274.17|272.67|274.65|273.15|271.64|270.14|942
1619115000000|2021-04-22 18:10:00|274.1|272.6|273.08|271.58|274.55|273.05|272.89|271.39|787
1619115300000|2021-04-22 18:15:00|273.09|271.59|270.73|269.23|276.01|274.51|269.74|268.24|769
1619115600000|2021-04-22 18:20:00|270.7|269.2|271.47|269.97|273.03|271.53|270.63|269.13|870
1619115900000|2021-04-22 18:25:00|271.52|270.02|273.88|272.38|274.33|272.83|271.05|269.55|709
1619116200000|2021-04-22 18:30:00|273.77|272.27|275.65|274.15|276.01|274.51|272.65|271.15|747
1619116500000|2021-04-22 18:35:00|275.67|274.17|274.79|273.29|277.14|275.64|274.18|272.68|876
1619116800000|2021-04-22 18:40:00|274.77|273.27|277.74|276.24|278.24|276.74|274.21|272.71|895
1619117100000|2021-04-22 18:45:00|277.72|276.22|276.49|274.99|277.72|276.22|276.14|274.64|869
1619117400000|2021-04-22 18:50:00|276.5|275|276.29|274.79|277.45|275.95|276.14|274.64|752
1619117700000|2021-04-22 18:55:00|276.33|274.83|275.91|274.41|276.93|275.43|275.54|274.04|768
1619118000000|2021-04-22 19:00:00|275.84|274.34|273.71|272.21|275.88|274.38|272.47|270.97|848
1619118300000|2021-04-22 19:05:00|273.7|272.2|273.45|271.95|274.85|273.35|273.27|271.77|742
1619118600000|2021-04-22 19:10:00|273.35|271.85|269.3|267.8|273.52|272.02|269.09|267.59|912
1619118900000|2021-04-22 19:15:00|269.29|267.79|268.47|266.97|270.14|268.64|266.65|265.15|874
1619119200000|2021-04-22 19:20:00|268.67|267.17|269.71|268.21|270.57|269.07|268.26|266.76|781
1619119500000|2021-04-22 19:25:00|269.7|268.2|271.54|270.04|271.76|270.26|269.7|268.2|731
1619119800000|2021-04-22 19:30:00|271.56|270.06|274.2|272.7|274.54|273.04|271.42|269.92|642
1619120100000|2021-04-22 19:35:00|274.13|272.63|273.77|272.27|274.58|273.08|273.23|271.73|521
1619120400000|2021-04-22 19:40:00|273.76|272.26|274.23|272.73|275.81|274.31|273.75|272.25|793
1619120700000|2021-04-22 19:45:00|274.24|272.74|275.14|273.64|275.88|274.38|274.15|272.65|732
1619121000000|2021-04-22 19:50:00|275.12|273.62|272.71|271.21|275.25|273.75|272.58|271.08|765
1619121300000|2021-04-22 19:55:00|272.72|271.22|271.96|270.46|274.38|272.88|271.6|270.1|876
1619121600000|2021-04-22 20:00:00|271.97|270.47|269.23|267.73|272.02|270.52|269.21|267.71|916
1619121900000|2021-04-22 20:05:00|269.22|267.72|266.98|265.48|269.96|268.46|266.86|265.36|960
1619122200000|2021-04-22 20:10:00|266.97|265.47|267.87|266.37|268.39|266.89|266.73|265.23|863
1619122500000|2021-04-22 20:15:00|267.89|266.39|266.62|265.12|268.05|266.55|266.35|264.85|842
1619122800000|2021-04-22 20:20:00|266.64|265.14|264.59|263.09|267.29|265.79|263.78|262.28|878
1619123100000|2021-04-22 20:25:00|264.6|263.1|264.04|262.54|264.98|263.48|261.06|259.56|950
1619123400000|2021-04-22 20:30:00|264.03|262.53|262.4|260.9|264.86|263.36|261.58|260.08|854
1619123700000|2021-04-22 20:35:00|262.41|260.91|265.26|263.76|265.34|263.84|261.79|260.29|924
1619124000000|2021-04-22 20:40:00|265.25|263.75|265.05|263.55|265.73|264.23|262.95|261.45|840
1619124300000|2021-04-22 20:45:00|265.07|263.57|261.15|259.65|265.46|263.96|260.58|259.08|965
1619124600000|2021-04-22 20:50:00|261.12|259.62|256.92|255.42|262.32|260.82|256.92|255.42|959
1619124900000|2021-04-22 20:55:00|256.85|255.35|256.76|255.26|260.63|259.13|256.73|255.23|964
1619125200000|2021-04-22 21:00:00|256.77|255.27|253.35|251.85|257.41|255.91|252.65|251.15|951
1619125500000|2021-04-22 21:05:00|253.34|251.84|244.74|243.24|254.64|253.14|243.73|242.23|883
1619125800000|2021-04-22 21:10:00|244.73|243.23|251|249.5|251.07|249.57|240.49|238.99|906
1619126100000|2021-04-22 21:15:00|250.99|249.49|253.89|252.39|256.35|254.85|250.99|249.49|890
1619126400000|2021-04-22 21:20:00|253.92|252.42|257.76|256.26|257.81|256.31|253.88|252.38|789
1619126700000|2021-04-22 21:25:00|257.75|256.25|256.25|254.75|257.82|256.32|254.58|253.08|741
1619127000000|2021-04-22 21:30:00|256.24|254.74|253.68|252.18|256.28|254.78|252.47|250.97|777
1619127300000|2021-04-22 21:35:00|253.69|252.19|257.78|256.28|258.46|256.96|253.53|252.03|801
1619127600000|2021-04-22 21:40:00|257.69|256.19|256.21|254.71|258.36|256.86|255.35|253.85|895
1619127900000|2021-04-22 21:45:00|256.18|254.68|251.91|250.41|256.2|254.7|251.91|250.41|982
1619128200000|2021-04-22 21:50:00|251.86|250.36|255.91|254.41|256|254.5|251.01|249.51|997
1619128500000|2021-04-22 21:55:00|255.96|254.46|257.34|255.84|257.84|256.34|255.82|254.32|870
1619128800000|2021-04-22 22:00:00|257.36|255.86|258.16|256.66|258.16|256.66|254.36|252.86|910
1619129100000|2021-04-22 22:05:00|258.17|256.67|259.47|257.97|259.47|257.97|257.19|255.69|921
1619129400000|2021-04-22 22:10:00|259.56|258.06|259.43|257.93|259.9|258.4|258.89|257.39|929
1619129700000|2021-04-22 22:15:00|259.46|257.96|258.25|256.75|259.65|258.15|258.24|256.74|822
1619130000000|2021-04-22 22:20:00|258.23|256.73|257.09|255.59|258.64|257.14|256.99|255.49|919
1619130300000|2021-04-22 22:25:00|257.08|255.58|256.73|255.23|257.94|256.44|256.52|255.02|803
1619130600000|2021-04-22 22:30:00|256.75|255.25|257.38|255.88|257.61|256.11|254.97|253.47|841
1619130900000|2021-04-22 22:35:00|257.33|255.83|254.98|253.48|257.72|256.22|254.82|253.32|886
1619131200000|2021-04-22 22:40:00|254.99|253.49|255.06|253.56|256.49|254.99|254.89|253.39|869
1619131500000|2021-04-22 22:45:00|255.03|253.53|253.09|251.59|255.49|253.99|252.65|251.15|916
1619131800000|2021-04-22 22:50:00|253.12|251.62|252.29|250.79|254.66|253.16|252.04|250.54|901
1619132100000|2021-04-22 22:55:00|252.32|250.82|254.13|252.63|255.24|253.74|252.28|250.78|918
1619132400000|2021-04-22 23:00:00|254.12|252.62|256.6|255.1|256.78|255.28|253.05|251.55|812
1619132700000|2021-04-22 23:05:00|256.59|255.09|258.98|257.48|259.36|257.86|256.02|254.52|878
1619133000000|2021-04-22 23:10:00|258.96|257.46|257.83|256.33|259.04|257.54|257.51|256.01|853
1619133300000|2021-04-22 23:15:00|257.82|256.32|256.94|255.44|257.95|256.45|255.83|254.33|849
1619133600000|2021-04-22 23:20:00|256.95|255.45|256.72|255.22|257.07|255.57|255.11|253.61|818
1619133900000|2021-04-22 23:25:00|256.74|255.24|258.99|257.49|259.17|257.67|256.74|255.24|868
1619134200000|2021-04-22 23:30:00|258.98|257.48|255.39|253.89|259.13|257.63|255.29|253.79|829
1619134500000|2021-04-22 23:35:00|255.4|253.9|255.95|254.45|256.13|254.63|255.21|253.71|725
1619134800000|2021-04-22 23:40:00|255.94|254.44|257.1|255.6|257.49|255.99|255.78|254.28|696
1619135100000|2021-04-22 23:45:00|257.08|255.58|253.03|251.53|257.08|255.58|252.96|251.46|831
1619135400000|2021-04-22 23:50:00|253.06|251.56|253.99|252.49|255.14|253.64|252.7|251.2|869
1619135700000|2021-04-22 23:55:00|253.96|252.46|253.6|252.1|254.34|252.84|253.17|251.67|739
1619136000000|2021-04-23 00:00:00|253.55|252.05|252.22|250.72|255.22|253.72|252.08|250.58|761
1619136300000|2021-04-23 00:05:00|252.18|250.68|254.1|252.6|254.61|253.11|251.12|249.62|834
1619136600000|2021-04-23 00:10:00|254.21|252.71|256.86|255.36|257.61|256.11|254.19|252.69|713
1619136900000|2021-04-23 00:15:00|256.85|255.35|257.12|255.62|257.59|256.09|256|254.5|813
1619137200000|2021-04-23 00:20:00|257.18|255.68|256.39|254.89|257.18|255.68|256.04|254.54|849
1619137500000|2021-04-23 00:25:00|256.37|254.87|257.09|255.59|257.43|255.93|255.94|254.44|755
1619137800000|2021-04-23 00:30:00|257.07|255.57|255.65|254.15|257.55|256.05|255.09|253.59|781
1619138100000|2021-04-23 00:35:00|255.64|254.14|253.01|251.51|255.64|254.14|252.98|251.48|899
1619138400000|2021-04-23 00:40:00|252.98|251.48|252.81|251.31|254.01|252.51|252.43|250.93|815
1619138700000|2021-04-23 00:45:00|252.79|251.29|252.82|251.32|255.31|253.81|252.35|250.85|856
1619139000000|2021-04-23 00:50:00|252.85|251.35|251.81|250.31|253.55|252.05|251.75|250.25|827
1619139300000|2021-04-23 00:55:00|251.8|250.3|252.75|251.25|252.77|251.27|251.3|249.8|877
1619139600000|2021-04-23 01:00:00|252.74|251.24|255.07|253.57|255.35|253.85|251.37|249.87|904
1619139900000|2021-04-23 01:05:00|255.06|253.56|252.73|251.23|255.93|254.43|252.06|250.56|983
1619140200000|2021-04-23 01:10:00|252.74|251.24|249.92|248.42|253.7|252.2|249.71|248.21|914
1619140500000|2021-04-23 01:15:00|249.94|248.44|246.34|244.84|250.82|249.32|245.05|243.55|922
1619140800000|2021-04-23 01:20:00|246.35|244.85|243.35|241.85|248.59|247.09|243.2|241.7|841
1619141100000|2021-04-23 01:25:00|243.41|241.91|247.64|246.14|247.98|246.48|243.4|241.9|777
1619141400000|2021-04-23 01:30:00|247.62|246.12|245.8|244.3|249.47|247.97|245.71|244.21|859
1619141700000|2021-04-23 01:35:00|245.79|244.29|243.74|242.24|246.86|245.36|243.52|242.02|943
1619142000000|2021-04-23 01:40:00|243.73|242.23|243.32|241.82|244.32|242.82|241.93|240.43|943
1619142300000|2021-04-23 01:45:00|243.31|241.81|237.46|235.96|244.93|243.43|237.44|235.94|833
1619142600000|2021-04-23 01:50:00|237.52|236.02|242.45|240.95|243.32|241.82|233.6|232.1|947
1619142900000|2021-04-23 01:55:00|242.85|241.35|242.86|241.36|245.09|243.59|241.86|240.36|1005
1619143200000|2021-04-23 02:00:00|242.87|241.37|245.06|243.56|246.15|244.65|241.63|240.13|995
1619143500000|2021-04-23 02:05:00|245.08|243.58|242.52|241.02|245.13|243.63|242.22|240.72|889
1619143800000|2021-04-23 02:10:00|242.57|241.07|238.83|237.33|242.62|241.12|238.52|237.02|1064
1619144100000|2021-04-23 02:15:00|238.77|237.27|233.07|231.57|240.22|238.72|233.07|231.57|1024
1619144400000|2021-04-23 02:20:00|233.06|231.56|219.49|217.99|235.1|233.6|219.45|217.95|1008
1619144700000|2021-04-23 02:25:00|219.81|218.31|222.51|221.01|222.53|221.03|208.55|206.85|1033
1619145000000|2021-04-23 02:30:00|222.69|221.19|222.06|220.56|226.53|225.03|219.12|217.62|1079
1619145300000|2021-04-23 02:35:00|222|220.5|223.19|221.69|223.29|221.79|216.31|214.81|1059
1619145600000|2021-04-23 02:40:00|223.07|221.57|221.4|219.9|224.26|222.76|221.14|219.64|944
1619145900000|2021-04-23 02:45:00|221.39|219.89|225.8|224.3|226.36|224.86|221.2|219.7|930
1619146200000|2021-04-23 02:50:00|225.84|224.34|232.88|231.38|233.2|231.7|225.61|224.11|884
1619146500000|2021-04-23 02:55:00|232.9|231.4|231.26|229.76|233.15|231.65|229.37|227.87|927
1619146800000|2021-04-23 03:00:00|231.52|230.02|232.47|230.97|233.59|232.09|229.75|228.25|894
1619147100000|2021-04-23 03:05:00|232.79|231.29|235.28|233.78|237.01|235.51|232.38|230.88|864
1619147400000|2021-04-23 03:10:00|235.3|233.8|232.94|231.44|235.92|234.42|232.75|231.25|898
1619147700000|2021-04-23 03:15:00|232.93|231.43|233.57|232.07|236.55|235.05|230.56|229.06|933
1619148000000|2021-04-23 03:20:00|233.56|232.06|233.58|232.08|234.97|233.47|231.55|230.05|919
1619148300000|2021-04-23 03:25:00|233.65|232.15|234.73|233.23|235.57|234.07|231.31|229.81|874
1619148600000|2021-04-23 03:30:00|234.7|233.2|233.42|231.92|235.36|233.86|231.37|229.87|930
1619148900000|2021-04-23 03:35:00|233.38|231.88|233.85|232.35|234.07|232.57|231.61|230.11|904
1619149200000|2021-04-23 03:40:00|233.87|232.37|236.8|235.3|237.35|235.85|233.82|232.32|854
1619149500000|2021-04-23 03:45:00|236.79|235.29|234.54|233.04|236.98|235.48|233.56|232.06|902
1619149800000|2021-04-23 03:50:00|234.57|233.07|234.81|233.31|236.1|234.6|234.2|232.7|828
1619150100000|2021-04-23 03:55:00|234.83|233.33|233.36|231.86|234.99|233.49|232.88|231.38|822
1619150400000|2021-04-23 04:00:00|233.32|231.82|233.12|231.62|235.54|234.04|232.03|230.53|874
1619150700000|2021-04-23 04:05:00|233.11|231.61|229.64|228.14|233.11|231.61|229.04|227.54|887
1619151000000|2021-04-23 04:10:00|229.67|228.17|229|227.5|231.45|229.95|227.38|225.88|983
1619151300000|2021-04-23 04:15:00|228.99|227.49|231.85|230.35|232.51|231.01|228.99|227.49|917
1619151600000|2021-04-23 04:20:00|231.84|230.34|230.96|229.46|233.06|231.56|230.77|229.27|889
1619151900000|2021-04-23 04:25:00|230.95|229.45|233.97|232.47|234.44|232.94|230.95|229.45|872
1619152200000|2021-04-23 04:30:00|233.96|232.46|233.95|232.45|235.58|234.08|233.82|232.32|862
1619152500000|2021-04-23 04:35:00|233.96|232.46|230.96|229.46|234.22|232.72|230.93|229.43|846
1619152800000|2021-04-23 04:40:00|230.95|229.45|229.76|228.26|231.16|229.66|229.2|227.7|939
1619153100000|2021-04-23 04:45:00|229.77|228.27|229.44|227.94|232.21|230.71|229.31|227.81|901
1619153400000|2021-04-23 04:50:00|229.48|227.98|225.74|224.24|230.17|228.67|225.74|224.24|795
1619153700000|2021-04-23 04:55:00|225.78|224.28|226.95|225.45|227.36|225.86|224.92|223.42|880
1619154000000|2021-04-23 05:00:00|226.94|225.44|230.09|228.59|230.37|228.87|226.8|225.3|817
1619154300000|2021-04-23 05:05:00|230.08|228.58|224.74|223.24|230.43|228.93|224.63|223.13|818
1619154600000|2021-04-23 05:10:00|224.71|223.21|224.2|222.7|226.4|224.9|223.34|221.84|825
1619154900000|2021-04-23 05:15:00|224.19|222.69|218.96|217.46|224.26|222.76|217.88|216.38|914
1619155200000|2021-04-23 05:20:00|218.91|217.41|224.76|223.26|226.41|224.91|218.91|217.41|977
1619155500000|2021-04-23 05:25:00|224.73|223.23|228.15|226.65|228.73|227.23|224.73|223.23|888
1619155800000|2021-04-23 05:30:00|228.09|226.59|229.93|228.43|230.57|229.07|228.09|226.59|754
1619156100000|2021-04-23 05:35:00|229.96|228.46|231.78|230.28|231.89|230.39|228.72|227.22|591
1619156400000|2021-04-23 05:40:00|231.74|230.24|230.35|228.85|231.75|230.25|230.08|228.58|434
1619156700000|2021-04-23 05:45:00|230.34|228.84|231.52|230.02|232.19|230.69|230.2|228.7|548
1619157000000|2021-04-23 05:50:00|231.51|230.01|230.71|229.21|231.74|230.24|229.61|228.11|634
1619157300000|2021-04-23 05:55:00|230.73|229.23|228.85|227.35|231.19|229.69|228.74|227.24|423
1619157600000|2021-04-23 06:00:00|229.01|227.51|226.64|225.14|229.22|227.72|226.56|225.06|498
1619157900000|2021-04-23 06:05:00|226.57|225.07|228.44|226.94|229|227.5|225.28|223.78|403
1619158200000|2021-04-23 06:10:00|228.42|226.92|228.75|227.25|229.29|227.79|226.75|225.25|717
1619158500000|2021-04-23 06:15:00|228.74|227.24|223.91|222.41|228.74|227.24|223.56|222.06|814
1619158800000|2021-04-23 06:20:00|223.85|222.35|222.81|221.31|225.53|224.03|222.79|221.29|938
1619159100000|2021-04-23 06:25:00|222.76|221.26|224.06|222.56|224.73|223.23|221.51|220.01|926
1619159400000|2021-04-23 06:30:00|224.08|222.58|222.76|221.26|226.04|224.54|222.46|220.96|910
1619159700000|2021-04-23 06:35:00|223.03|221.53|223.13|221.63|223.74|222.24|221.38|219.88|915
1619160000000|2021-04-23 06:40:00|222.51|221.3|226.46|224.96|226.66|225.16|221.8|220.3|784
1619160300000|2021-04-23 06:45:00|226.2|224.7|224.15|222.65|227.66|226.16|223.91|222.41|805
1619160600000|2021-04-23 06:50:00|224.2|222.7|225.63|224.13|225.92|224.42|222.91|221.41|833
1619160900000|2021-04-23 06:55:00|225.65|224.15|228.47|226.97|229.38|227.88|224.71|223.21|826
1619161200000|2021-04-23 07:00:00|228.46|226.96|225.87|224.37|229.45|227.95|225.2|223.7|845
1619161500000|2021-04-23 07:05:00|225.77|224.27|227.6|226.1|228.21|226.71|224.81|223.31|869
1619161800000|2021-04-23 07:10:00|227.56|226.06|229.73|228.23|229.74|228.24|227.49|225.99|869
1619162100000|2021-04-23 07:15:00|229.76|228.26|229.2|227.7|230.51|229.01|227.93|226.43|867
1619162400000|2021-04-23 07:20:00|229.18|227.68|228.78|227.28|229.65|228.15|227.84|226.34|869
1619162700000|2021-04-23 07:25:00|228.77|227.27|227.19|225.69|229.36|227.86|227.11|225.61|883
1619163000000|2021-04-23 07:30:00|227.15|225.65|222.8|221.3|227.4|225.9|222.32|220.82|974
1619163300000|2021-04-23 07:35:00|222.79|221.29|221.62|220.12|224.46|222.96|221.45|219.95|988
1619163600000|2021-04-23 07:40:00|221.63|220.13|223.21|221.71|224.15|222.65|220.35|218.85|952
1619163900000|2021-04-23 07:45:00|223.16|221.66|224.61|223.11|224.61|223.11|220.05|218.55|975
1619164200000|2021-04-23 07:50:00|224.54|223.04|223.48|221.98|224.62|223.12|220.75|219.25|946
1619164500000|2021-04-23 07:55:00|223.49|221.99|224.38|222.88|225.62|224.12|223.14|221.64|954
1619164800000|2021-04-23 08:00:00|224.37|222.87|225.32|223.82|226.48|224.98|223.96|222.46|875
1619165100000|2021-04-23 08:05:00|225.3|223.8|220.97|219.47|225.87|224.37|220.87|219.37|969
1619165400000|2021-04-23 08:10:00|220.95|219.45|226.55|225.05|226.66|225.16|220.11|218.61|984
1619165700000|2021-04-23 08:15:00|226.54|225.04|228.87|227.37|229.45|227.95|226|224.5|896
1619166000000|2021-04-23 08:20:00|228.89|227.39|227.69|226.19|229.8|228.3|225.77|224.27|873
1619166300000|2021-04-23 08:25:00|227.73|226.23|228.01|226.51|229.22|227.72|226.69|225.19|895
1619166600000|2021-04-23 08:30:00|227.97|226.47|230.74|229.24|230.83|229.33|227.55|226.05|980
1619166900000|2021-04-23 08:35:00|230.73|229.23|230.28|228.78|230.75|229.25|229.13|227.63|926
1619167200000|2021-04-23 08:40:00|230.27|228.77|229.49|227.99|230.39|228.89|228.24|226.74|877
1619167500000|2021-04-23 08:45:00|229.54|228.04|229.5|228|229.74|228.24|228.02|226.52|869
1619167800000|2021-04-23 08:50:00|229.51|228.01|231.63|230.13|231.91|230.41|229.2|227.7|851
1619168100000|2021-04-23 08:55:00|231.66|230.16|231.43|229.93|232.06|230.56|230.4|228.9|812
1619168400000|2021-04-23 09:00:00|231.42|229.92|230.36|228.86|231.65|230.15|230.26|228.76|829
1619168700000|2021-04-23 09:05:00|230.37|228.87|230.68|229.18|230.95|229.45|229.7|228.2|793
1619169000000|2021-04-23 09:10:00|230.74|229.24|229.97|228.47|231.06|229.56|229.73|228.23|780
1619169300000|2021-04-23 09:15:00|229.95|228.45|228.96|227.46|230.11|228.61|228.07|226.57|786
1619169600000|2021-04-23 09:20:00|228.97|227.47|228.8|227.3|229.37|227.87|227.5|226|775
1619169900000|2021-04-23 09:25:00|228.81|227.31|228.07|226.57|229.02|227.52|226.87|225.37|806
1619170200000|2021-04-23 09:30:00|228.01|226.51|227.47|225.97|230.21|228.71|227.42|225.92|850
1619170500000|2021-04-23 09:35:00|227.46|225.96|225.63|224.13|228.19|226.69|225.39|223.89|867
1619170800000|2021-04-23 09:40:00|225.72|224.22|226.46|224.96|227.17|225.67|224.54|223.04|899
1619171100000|2021-04-23 09:45:00|226.45|224.95|227.66|226.16|229.08|227.58|225.84|224.34|839
1619171400000|2021-04-23 09:50:00|227.65|226.15|227.84|226.34|229.16|227.66|227.65|226.15|753
1619171700000|2021-04-23 09:55:00|227.82|226.32|228.11|226.61|228.77|227.27|226.75|225.25|771
1619172000000|2021-04-23 10:00:00|228.09|226.59|231.08|229.58|231.52|230.02|227.32|225.82|864
1619172300000|2021-04-23 10:05:00|231.09|229.59|233.54|232.04|233.69|232.19|230.84|229.34|879
1619172600000|2021-04-23 10:10:00|233.53|232.03|234.18|232.68|235.69|234.19|233.5|232|901
1619172900000|2021-04-23 10:15:00|234.2|232.7|235.18|233.68|235.56|234.06|233.86|232.36|883
1619173200000|2021-04-23 10:20:00|235.17|233.67|234.91|233.41|235.94|234.44|234.29|232.79|825
1619173500000|2021-04-23 10:25:00|234.89|233.39|234.17|232.67|235.3|233.8|233.37|231.87|836
1619173800000|2021-04-23 10:30:00|234.15|232.65|235.86|234.36|236.14|234.64|233.87|232.37|751
1619174100000|2021-04-23 10:35:00|235.85|234.35|235.84|234.34|236.08|234.58|235.07|233.57|631
1619174400000|2021-04-23 10:40:00|235.83|234.33|236.34|234.84|236.34|234.84|235.49|233.99|689
1619174700000|2021-04-23 10:45:00|236.35|234.85|234.83|233.33|236.48|234.98|234.62|233.12|704
1619175000000|2021-04-23 10:50:00|234.82|233.32|235.63|234.13|235.9|234.4|233.8|232.3|606
1619175300000|2021-04-23 10:55:00|235.64|234.14|233.79|232.29|235.64|234.14|233.6|232.1|707
1619175600000|2021-04-23 11:00:00|233.8|232.3|233.01|231.51|233.86|232.36|232.41|230.91|676
1619175900000|2021-04-23 11:05:00|232.98|231.48|233.73|232.23|234.74|233.24|232.9|231.4|579
1619176200000|2021-04-23 11:10:00|233.77|232.27|235.03|233.53|235.44|233.94|233.32|231.82|695
1619176500000|2021-04-23 11:15:00|235.02|233.52|236.54|235.04|236.54|235.04|234.82|233.32|649
1619176800000|2021-04-23 11:20:00|236.55|235.05|237.18|235.68|237.35|235.85|236.18|234.68|580
1619177100000|2021-04-23 11:25:00|237.17|235.67|236.72|235.22|237.79|236.29|236.45|234.95|632
1619177400000|2021-04-23 11:30:00|236.69|235.19|239.51|238.01|239.52|238.02|236.61|235.11|621
1619177700000|2021-04-23 11:35:00|239.52|238.02|239.22|237.72|239.83|238.33|238.11|236.61|832
1619178000000|2021-04-23 11:40:00|239.21|237.71|238.82|237.32|239.9|238.4|238.54|237.04|789
1619178300000|2021-04-23 11:45:00|238.81|237.31|238.03|236.53|238.81|237.31|236.62|235.12|799
1619178600000|2021-04-23 11:50:00|238.02|236.52|238.41|236.91|238.6|237.1|237.25|235.75|692
1619178900000|2021-04-23 11:55:00|238.4|236.9|238.73|237.23|240.01|238.51|238.39|236.89|770
1619179200000|2021-04-23 12:00:00|238.74|237.24|237.58|236.08|239.72|238.22|237.48|235.98|771
1619179500000|2021-04-23 12:05:00|237.57|236.07|236.9|235.4|238.84|237.34|236.56|235.06|787
1619179800000|2021-04-23 12:10:00|236.88|235.38|234.92|233.42|237.58|236.08|234.85|233.35|748
1619180100000|2021-04-23 12:15:00|234.89|233.39|238.04|236.54|238.08|236.58|234.82|233.32|764
1619180400000|2021-04-23 12:20:00|238.07|236.57|236.03|234.53|238.6|237.1|235.84|234.34|757
1619180700000|2021-04-23 12:25:00|236.01|234.51|233.64|232.14|236.01|234.51|232.78|231.28|794
1619181000000|2021-04-23 12:30:00|233.62|232.12|233.48|231.98|234.73|233.23|232.66|231.16|669
1619181300000|2021-04-23 12:35:00|233.47|231.97|234.81|233.31|235.52|234.02|233.08|231.58|810
1619181600000|2021-04-23 12:40:00|234.84|233.34|236.9|235.4|237.02|235.52|234.76|233.26|675
1619181900000|2021-04-23 12:45:00|236.92|235.42|233.04|231.54|236.94|235.44|233.03|231.53|782
1619182200000|2021-04-23 12:50:00|233.02|231.52|232.15|230.65|234.49|232.99|231.82|230.32|797
1619182500000|2021-04-23 12:55:00|232.13|230.63|231.59|230.09|232.71|231.21|230.77|229.27|858
1619182800000|2021-04-23 13:00:00|231.56|230.06|230.37|228.87|233.26|231.76|230.07|228.57|891
1619183100000|2021-04-23 13:05:00|230.36|228.86|231.56|230.06|232.48|230.98|230.11|228.61|846
1619183400000|2021-04-23 13:10:00|231.57|230.07|233.19|231.69|233.46|231.96|231.57|230.07|793
1619183700000|2021-04-23 13:15:00|233.23|231.73|233.06|231.56|234.07|232.57|232.42|230.92|740
1619184000000|2021-04-23 13:20:00|233.08|231.58|229.88|228.38|233.26|231.76|229.8|228.3|865
1619184300000|2021-04-23 13:25:00|229.86|228.36|229.98|228.48|230.44|228.94|228.21|226.71|700
1619184600000|2021-04-23 13:30:00|229.97|228.47|230.03|228.53|230.84|229.34|228.01|226.51|715
1619184900000|2021-04-23 13:35:00|230.02|228.52|228.41|226.91|230.41|228.91|228.08|226.58|721
1619185200000|2021-04-23 13:40:00|228.36|226.86|228.47|226.97|229.32|227.82|226.86|225.36|709
1619185500000|2021-04-23 13:45:00|228.49|226.99|229.88|228.38|229.89|228.39|227.39|225.89|908
1619185800000|2021-04-23 13:50:00|229.79|228.29|231.06|229.56|231.36|229.86|229.53|228.03|825
1619186100000|2021-04-23 13:55:00|231.05|229.55|230.46|228.96|231.78|230.28|229.89|228.39|849
1619186400000|2021-04-23 14:00:00|230.45|228.95|230.77|229.27|231.61|230.11|229.8|228.3|745
1619186700000|2021-04-23 14:05:00|230.79|229.29|233.08|231.58|233.7|232.2|229.45|227.95|882
1619187000000|2021-04-23 14:10:00|233.12|231.62|233.38|231.88|233.81|232.31|232.11|230.61|855
1619187300000|2021-04-23 14:15:00|233.37|231.87|233.66|232.16|233.69|232.19|232.22|230.72|764
1619187600000|2021-04-23 14:20:00|233.6|232.1|233.63|232.13|234.05|232.55|232.87|231.37|737
1619187900000|2021-04-23 14:25:00|233.67|232.17|233.83|232.33|234.54|233.04|233.49|231.99|669
1619188200000|2021-04-23 14:30:00|233.85|232.35|236.65|235.15|236.65|235.15|233.85|232.35|667
1619188500000|2021-04-23 14:35:00|236.68|235.18|236.43|234.93|236.94|235.44|235.77|234.27|817
1619188800000|2021-04-23 14:40:00|236.42|234.92|236.05|234.55|236.48|234.98|235.7|234.2|623
1619189100000|2021-04-23 14:45:00|236.04|234.54|235.15|233.65|236.06|234.56|234.58|233.08|683
1619189400000|2021-04-23 14:50:00|235.16|233.66|236.97|235.47|237.58|236.08|234.67|233.17|588
1619189700000|2021-04-23 14:55:00|237.01|235.51|236.6|235.1|237.82|236.32|236.13|234.63|743
1619190000000|2021-04-23 15:00:00|236.7|235.2|234.51|233.01|237.31|235.81|234.11|232.61|757
1619190300000|2021-04-23 15:05:00|234.46|232.96|231.92|230.42|234.71|233.21|231.92|230.42|776
1619190600000|2021-04-23 15:10:00|231.91|230.41|232.9|231.4|233.65|232.15|231.73|230.23|702
1619190900000|2021-04-23 15:15:00|232.89|231.39|231.12|229.62|234.49|232.99|230.64|229.14|838
1619191200000|2021-04-23 15:20:00|231.15|229.65|231.22|229.72|232.38|230.88|230.36|228.86|716
1619191500000|2021-04-23 15:25:00|231.21|229.71|231.85|230.35|233.12|231.62|231.21|229.71|719
1619191800000|2021-04-23 15:30:00|231.81|230.31|234.03|232.53|234.73|233.23|231.81|230.31|783
1619192100000|2021-04-23 15:35:00|234.04|232.54|234.75|233.25|235.18|233.68|233.95|232.45|653
1619192400000|2021-04-23 15:40:00|234.73|233.23|235.21|233.71|235.75|234.25|234.16|232.66|728
1619192700000|2021-04-23 15:45:00|235.22|233.72|235.57|234.07|236.18|234.68|235.22|233.72|710
1619193000000|2021-04-23 15:50:00|235.56|234.06|235.53|234.03|236.63|235.13|235.06|233.56|678
1619193300000|2021-04-23 15:55:00|235.55|234.05|235.72|234.22|236.14|234.64|234.68|233.18|709
1619193600000|2021-04-23 16:00:00|235.69|234.19|237.22|235.72|237.34|235.84|234.32|232.82|805
1619193900000|2021-04-23 16:05:00|237.2|235.7|236.66|235.16|237.66|236.16|235.83|234.33|776
1619194200000|2021-04-23 16:10:00|236.63|235.13|233.28|231.78|236.65|235.15|233.2|231.7|705
1619194500000|2021-04-23 16:15:00|233.27|231.77|234.4|232.9|235.19|233.69|232.48|230.98|743
1619194800000|2021-04-23 16:20:00|234.39|232.89|236.4|234.9|236.44|234.94|234.19|232.69|618
1619195100000|2021-04-23 16:25:00|236.39|234.89|233.44|231.94|236.45|234.95|233.19|231.69|739
1619195400000|2021-04-23 16:30:00|233.45|231.95|234.65|233.15|235.13|233.63|232.26|230.76|762
1619195700000|2021-04-23 16:35:00|234.64|233.14|235.25|233.75|235.43|233.93|233.37|231.87|638
1619196000000|2021-04-23 16:40:00|235.23|233.73|236.15|234.65|236.15|234.65|234.42|232.92|597
1619196300000|2021-04-23 16:45:00|236.14|234.64|236.61|235.11|236.65|235.15|235.27|233.77|520
1619196600000|2021-04-23 16:50:00|236.62|235.12|236.78|235.28|236.82|235.32|235.7|234.2|575
1619196900000|2021-04-23 16:55:00|236.7|235.2|235.73|234.23|236.78|235.28|235.49|233.99|565
1619197200000|2021-04-23 17:00:00|235.78|234.28|233.45|231.95|236.33|234.83|233.39|231.89|602
1619197500000|2021-04-23 17:05:00|233.51|232.01|233.8|232.3|234.97|233.47|233.27|231.77|630
1619197800000|2021-04-23 17:10:00|233.79|232.29|233.82|232.32|234.35|232.85|233.24|231.74|579
1619198100000|2021-04-23 17:15:00|233.83|232.33|236.22|234.72|236.36|234.86|233.82|232.32|546
1619198400000|2021-04-23 17:20:00|236.18|234.68|237.31|235.81|237.49|235.99|235.79|234.29|721
1619198700000|2021-04-23 17:25:00|237.35|235.85|237.31|235.81|237.58|236.08|236.7|235.2|579
1619199000000|2021-04-23 17:30:00|237.32|235.82|237.35|235.85|237.81|236.31|236.55|235.05|525
1619199300000|2021-04-23 17:35:00|237.3|235.8|234.64|233.14|237.34|235.84|234.38|232.88|676
1619199600000|2021-04-23 17:40:00|234.65|233.15|235.62|234.12|235.72|234.22|234.65|233.15|628
1619199900000|2021-04-23 17:45:00|235.64|234.14|237.27|235.77|238.06|236.56|235.64|234.14|700
1619200200000|2021-04-23 17:50:00|237.26|235.76|234.7|233.2|237.47|235.97|234.52|233.02|764
1619200500000|2021-04-23 17:55:00|234.69|233.19|235.84|234.34|237.21|235.71|234.67|233.17|705
1619200800000|2021-04-23 18:00:00|235.86|234.36|235.64|234.14|236.45|234.95|234.38|232.88|685
1619201100000|2021-04-23 18:05:00|235.63|234.13|236.9|235.4|236.96|235.46|234.85|233.35|651
1619201400000|2021-04-23 18:10:00|236.91|235.41|236.93|235.43|237.27|235.77|236.33|234.83|640
1619201700000|2021-04-23 18:15:00|236.92|235.42|236.25|234.75|237.1|235.6|235.14|233.64|573
1619202000000|2021-04-23 18:20:00|236.26|234.76|236.07|234.57|236.26|234.76|234.92|233.42|442
1619202300000|2021-04-23 18:25:00|236.06|234.56|238.05|236.55|238.31|236.81|236.06|234.56|667
1619202600000|2021-04-23 18:30:00|238.04|236.54|238.41|236.91|238.67|237.17|238.01|236.51|745
1619202900000|2021-04-23 18:35:00|238.4|236.9|239.48|237.98|239.64|238.14|238.27|236.77|691
1619203200000|2021-04-23 18:40:00|239.5|238|240.28|238.78|240.28|238.78|239.44|237.94|586
1619203500000|2021-04-23 18:45:00|240.11|238.61|240.22|238.72|240.33|238.83|239.37|237.87|663
1619203800000|2021-04-23 18:50:00|240.24|238.74|239.39|237.89|240.32|238.82|238.9|237.4|590
1619204100000|2021-04-23 18:55:00|239.4|237.9|240.88|239.38|240.92|239.42|239.39|237.89|663
1619204400000|2021-04-23 19:00:00|240.87|239.37|239.68|238.18|240.94|239.44|239.42|237.92|673
1619204700000|2021-04-23 19:05:00|239.69|238.19|239.81|238.31|240.11|238.61|239.6|238.1|488
1619205000000|2021-04-23 19:10:00|239.8|238.3|240.66|239.16|240.81|239.31|239.37|237.87|472
1619205300000|2021-04-23 19:15:00|240.65|239.15|240.42|238.92|241.39|239.89|240.33|238.83|541
1619205600000|2021-04-23 19:20:00|240.41|238.91|239.54|238.04|240.7|239.2|239.35|237.85|519
1619205900000|2021-04-23 19:25:00|239.55|238.05|239.46|237.96|239.97|238.47|239.27|237.77|422
1619206200000|2021-04-23 19:30:00|239.47|237.97|240.82|239.32|240.82|239.32|239.43|237.93|477
1619206500000|2021-04-23 19:35:00|240.79|239.29|241.7|240.2|241.86|240.36|240.22|238.72|616
1619206800000|2021-04-23 19:40:00|241.69|240.19|240.92|239.42|241.96|240.46|240.38|238.88|580
1619207100000|2021-04-23 19:45:00|240.94|239.44|240.25|238.75|241.22|239.72|240.15|238.65|430
1619207400000|2021-04-23 19:50:00|240.2|238.7|241.9|240.4|242.07|240.57|239.74|238.24|567
1619207700000|2021-04-23 19:55:00|241.88|240.38|241.38|239.88|242.59|241.09|241.12|239.62|544
1619208000000|2021-04-23 20:00:00|241.4|239.9|242.46|240.96|242.77|241.27|241.12|239.62|528
1619208300000|2021-04-23 20:05:00|242.48|240.98|242.08|240.58|243.01|241.51|242.06|240.56|524
1619208600000|2021-04-23 20:10:00|242.09|240.59|242.61|241.11|242.74|241.24|241.83|240.33|601
1619208900000|2021-04-23 20:15:00|242.62|241.12|241.8|240.3|243.16|241.66|241.52|240.02|708
1619209200000|2021-04-23 20:20:00|241.83|240.33|241.42|239.92|242.19|240.69|240.95|239.45|634
1619209500000|2021-04-23 20:25:00|241.35|239.85|241.42|239.92|241.66|240.16|241.09|239.59|517
1619209800000|2021-04-23 20:30:00|241.46|239.96|242.29|240.79|242.35|240.85|241.3|239.8|515
1619210100000|2021-04-23 20:35:00|242.3|240.8|241.04|239.54|242.68|241.18|241.02|239.52|593
1619210400000|2021-04-23 20:40:00|241.02|239.52|240.97|239.47|241.14|239.64|240.19|238.69|512
1619210700000|2021-04-23 20:45:00|240.96|239.46|237.69|236.19|240.96|239.46|237.69|236.19|632
1619211000000|2021-04-23 20:50:00|237.63|236.13|237.16|235.66|238.84|237.34|236.34|234.84|643
1619211300000|2021-04-23 20:55:00|237.19|235.69|236.5|235|237.74|236.24|236.32|234.82|572
1619247600000|2021-04-24 07:00:00|233.25|231.75|231.82|230.32|233.53|232.03|231.53|230.03|622
1619247900000|2021-04-24 07:05:00|231.83|230.33|231.35|229.85|232.43|230.93|231.18|229.68|734
1619248200000|2021-04-24 07:10:00|231.34|229.84|231.72|230.22|231.89|230.39|230.94|229.44|684
1619248500000|2021-04-24 07:15:00|231.84|230.34|231.07|229.57|232.22|230.72|230.77|229.27|527
1619248800000|2021-04-24 07:20:00|231.1|229.6|231.63|230.13|231.72|230.22|230.78|229.28|697
1619249100000|2021-04-24 07:25:00|231.59|230.09|232.38|230.88|232.88|231.38|231.59|230.09|655
1619249400000|2021-04-24 07:30:00|232.37|230.87|232.03|230.53|232.53|231.03|231.56|230.06|528
1619249700000|2021-04-24 07:35:00|232.06|230.56|232.16|230.66|233.04|231.54|231.92|230.42|699
1619250000000|2021-04-24 07:40:00|232.17|230.67|232.32|230.82|232.39|230.89|231.52|230.02|604
1619250300000|2021-04-24 07:45:00|232.31|230.81|232.61|231.11|232.7|231.2|231.75|230.25|581
1619250600000|2021-04-24 07:50:00|232.62|231.12|233.11|231.61|233.12|231.62|231.98|230.48|554
1619250900000|2021-04-24 07:55:00|233.1|231.6|232.36|230.86|233.11|231.61|232.36|230.86|411
1619251200000|2021-04-24 08:00:00|232.37|230.87|233.39|231.89|234.08|232.58|231.4|229.9|726
1619251500000|2021-04-24 08:05:00|233.38|231.88|232.58|231.08|233.52|232.02|232.48|230.98|599
1619251800000|2021-04-24 08:10:00|232.57|231.07|233.72|232.22|233.9|232.4|232.31|230.81|566
1619252100000|2021-04-24 08:15:00|233.7|232.2|236.04|234.54|236.06|234.56|233.5|232|684
1619252400000|2021-04-24 08:20:00|236.02|234.52|235.19|233.69|236.03|234.53|234.93|233.43|671
1619252700000|2021-04-24 08:25:00|235.18|233.68|234.98|233.48|235.55|234.05|234.66|233.16|593
1619253000000|2021-04-24 08:30:00|234.97|233.47|235.51|234.01|235.51|234.01|234.49|232.99|637
1619253300000|2021-04-24 08:35:00|235.52|234.02|234.85|233.35|235.52|234.02|234.53|233.03|515
1619253600000|2021-04-24 08:40:00|234.79|233.29|234.48|232.98|234.97|233.47|234.39|232.89|458
1619253900000|2021-04-24 08:45:00|234.47|232.97|235.14|233.64|235.32|233.82|234.37|232.87|487
1619254200000|2021-04-24 08:50:00|235.13|233.63|234.48|232.98|235.13|233.63|234.17|232.67|560
1619254500000|2021-04-24 08:55:00|234.49|232.99|232.46|230.96|234.53|233.03|232.37|230.87|643
1619254800000|2021-04-24 09:00:00|232.45|230.95|231.78|230.28|232.45|230.95|231.32|229.82|714
1619255100000|2021-04-24 09:05:00|231.76|230.26|231.75|230.25|231.99|230.49|231.11|229.61|623
1619255400000|2021-04-24 09:10:00|231.77|230.27|232.59|231.09|232.75|231.25|231.52|230.02|627
1619255700000|2021-04-24 09:15:00|232.58|231.08|232.23|230.73|233.14|231.64|232.02|230.52|562
1619256000000|2021-04-24 09:20:00|232.18|230.68|231.58|230.08|232.27|230.77|231.51|230.01|543
1619256300000|2021-04-24 09:25:00|231.59|230.09|231.95|230.45|232.79|231.29|231.58|230.08|469
1619256600000|2021-04-24 09:30:00|231.94|230.44|231.66|230.16|232.63|231.13|231.58|230.08|426
1619256900000|2021-04-24 09:35:00|231.67|230.17|233.53|232.03|233.83|232.33|231.65|230.15|600
1619257200000|2021-04-24 09:40:00|233.49|231.99|233.14|231.64|233.5|232|232.93|231.43|522
1619257500000|2021-04-24 09:45:00|233.13|231.63|233.9|232.4|234.18|232.68|233.02|231.52|529
1619257800000|2021-04-24 09:50:00|233.89|232.39|232.32|230.82|233.89|232.39|232.32|230.82|560
1619258100000|2021-04-24 09:55:00|232.31|230.81|231.92|230.42|232.8|231.3|231.8|230.3|586
1619258400000|2021-04-24 10:00:00|231.93|230.43|230.55|229.05|231.98|230.48|230.54|229.04|582
1619258700000|2021-04-24 10:05:00|230.54|229.04|228.53|227.03|230.78|229.28|228.44|226.94|680
1619259000000|2021-04-24 10:10:00|228.56|227.06|227.39|225.89|228.89|227.39|226.64|225.14|882
1619259300000|2021-04-24 10:15:00|227.46|225.96|227.34|225.84|228.08|226.58|226.77|225.27|788
1619259600000|2021-04-24 10:20:00|227.35|225.85|227.35|225.85|227.79|226.29|226.95|225.45|675
1619259900000|2021-04-24 10:25:00|227.36|225.86|227.07|225.57|227.9|226.4|226.57|225.07|671
1619260200000|2021-04-24 10:30:00|227.09|225.59|226.65|225.15|227.09|225.59|224.73|223.23|913
1619260500000|2021-04-24 10:35:00|226.66|225.16|227.07|225.57|228|226.5|226.63|225.13|751
1619260800000|2021-04-24 10:40:00|227.08|225.58|226.36|224.86|227.76|226.26|226.36|224.86|676
1619261100000|2021-04-24 10:45:00|226.34|224.84|227.32|225.82|227.69|226.19|225.31|223.81|811
1619261400000|2021-04-24 10:50:00|227.31|225.81|225.67|224.17|227.84|226.34|225.62|224.12|757
1619261700000|2021-04-24 10:55:00|225.68|224.18|224.02|222.52|225.77|224.27|224.02|222.52|864
1619262000000|2021-04-24 11:00:00|223.95|222.45|222.57|221.07|225.3|223.8|222.01|220.51|869
1619262300000|2021-04-24 11:05:00|222.58|221.08|222.14|220.64|224.16|222.66|221.58|220.08|853
1619262600000|2021-04-24 11:10:00|222.16|220.66|224.6|223.1|224.66|223.16|221.79|220.29|813
1619262900000|2021-04-24 11:15:00|224.64|223.14|225.13|223.63|225.84|224.34|224.28|222.78|718
1619263200000|2021-04-24 11:20:00|225.12|223.62|226.92|225.42|227.5|226|225.12|223.62|750
1619263500000|2021-04-24 11:25:00|226.9|225.4|227.1|225.6|227.41|225.91|226.79|225.29|663
1619263800000|2021-04-24 11:30:00|227.11|225.61|227.16|225.66|228.04|226.54|226.99|225.49|698
1619264100000|2021-04-24 11:35:00|227.17|225.67|227.13|225.63|227.66|226.16|226.8|225.3|703
1619264400000|2021-04-24 11:40:00|227.14|225.64|225.11|223.61|227.14|225.64|225.04|223.54|695
1619264700000|2021-04-24 11:45:00|225.09|223.59|224.2|222.7|225.77|224.27|223.64|222.14|812
1619265000000|2021-04-24 11:50:00|224.1|222.6|223.22|221.72|224.1|222.6|222.91|221.41|871
1619265300000|2021-04-24 11:55:00|223.23|221.73|224.85|223.35|225.25|223.75|221.95|220.45|878
1619265600000|2021-04-24 12:00:00|224.84|223.34|223.91|222.41|226.15|224.65|223.91|222.41|834
1619265900000|2021-04-24 12:05:00|223.93|222.43|227.32|225.82|227.61|226.11|223.15|221.65|857
1619266200000|2021-04-24 12:10:00|227.33|225.83|227.08|225.58|227.95|226.45|226.62|225.12|791
1619266500000|2021-04-24 12:15:00|227.06|225.56|226.3|224.8|227.97|226.47|225.95|224.45|732
1619266800000|2021-04-24 12:20:00|226.28|224.78|226.66|225.16|227.14|225.64|225.47|223.97|747
1619267100000|2021-04-24 12:25:00|226.64|225.14|228.24|226.74|228.3|226.8|226.19|224.69|772
1619267400000|2021-04-24 12:30:00|228.25|226.75|228.63|227.13|228.63|227.13|227.43|225.93|769
1619267700000|2021-04-24 12:35:00|228.65|227.15|228.57|227.07|228.84|227.34|228.26|226.76|745
1619268000000|2021-04-24 12:40:00|228.58|227.08|229.67|228.17|230.06|228.56|228.42|226.92|741
1619268300000|2021-04-24 12:45:00|229.68|228.18|230|228.5|230.14|228.64|229.33|227.83|743
1619268600000|2021-04-24 12:50:00|229.99|228.49|229.12|227.62|230|228.5|228.7|227.2|693
1619268900000|2021-04-24 12:55:00|229.11|227.61|228.44|226.94|229.41|227.91|228.28|226.78|660
1619269200000|2021-04-24 13:00:00|228.45|226.95|227.94|226.44|228.53|227.03|227.33|225.83|707
1619269500000|2021-04-24 13:05:00|227.93|226.43|227.77|226.27|228.45|226.95|227.18|225.68|719
1619269800000|2021-04-24 13:10:00|227.78|226.28|227.38|225.88|228.1|226.6|227.06|225.56|582
1619270100000|2021-04-24 13:15:00|227.37|225.87|228.57|227.07|228.57|227.07|227.36|225.86|472
1619270400000|2021-04-24 13:20:00|228.58|227.08|229.67|228.17|229.76|228.26|228.36|226.86|677
1619270700000|2021-04-24 13:25:00|229.66|228.16|228.95|227.45|229.68|228.18|228.7|227.2|563
1619271000000|2021-04-24 13:30:00|228.94|227.44|229.29|227.79|229.31|227.81|228.27|226.77|573
1619271300000|2021-04-24 13:35:00|229.28|227.78|229|227.5|229.85|228.35|228.99|227.49|590
1619271600000|2021-04-24 13:40:00|228.98|227.48|229.18|227.68|229.47|227.97|228.48|226.98|557
1619271900000|2021-04-24 13:45:00|229.19|227.69|228.93|227.43|229.19|227.69|228.18|226.68|580
1619272200000|2021-04-24 13:50:00|229.04|227.54|229.45|227.95|229.49|227.99|228.7|227.2|588
1619272500000|2021-04-24 13:55:00|229.55|228.05|228.82|227.32|230.11|228.61|228.79|227.29|523
1619272800000|2021-04-24 14:00:00|228.83|227.33|226.52|225.02|228.88|227.38|226.22|224.72|672
1619273100000|2021-04-24 14:05:00|226.53|225.03|226.29|224.79|226.82|225.32|225.65|224.15|726
1619273400000|2021-04-24 14:10:00|226.28|224.78|225.34|223.84|226.72|225.22|225.08|223.58|584
1619273700000|2021-04-24 14:15:00|225.35|223.85|225.37|223.87|226.37|224.87|225.14|223.64|632
1619274000000|2021-04-24 14:20:00|225.42|223.92|226.03|224.53|227.17|225.67|225.42|223.92|687
1619274300000|2021-04-24 14:25:00|226.07|224.57|226.38|224.88|226.9|225.4|225.47|223.97|683
1619274600000|2021-04-24 14:30:00|226.36|224.86|228.74|227.24|228.81|227.31|226.26|224.76|621
1619274900000|2021-04-24 14:35:00|228.73|227.23|227.33|225.83|228.83|227.33|227.21|225.71|585
1619275200000|2021-04-24 14:40:00|227.32|225.82|227.53|226.03|227.57|226.07|226.09|224.59|648
1619275500000|2021-04-24 14:45:00|227.51|226.01|228.21|226.71|228.71|227.21|227.51|226.01|718
1619275800000|2021-04-24 14:50:00|228.22|226.72|226.76|225.26|228.49|226.99|226.56|225.06|643
1619276100000|2021-04-24 14:55:00|226.77|225.27|226.83|225.33|227.77|226.27|226.29|224.79|627
1619276400000|2021-04-24 15:00:00|226.84|225.34|225.72|224.22|226.84|225.34|225.12|223.62|795
1619276700000|2021-04-24 15:05:00|225.76|224.26|224.21|222.71|225.86|224.36|223.77|222.27|819
1619277000000|2021-04-24 15:10:00|224.19|222.69|224.43|222.93|225.1|223.6|223.97|222.47|789
1619277300000|2021-04-24 15:15:00|224.38|222.88|225.78|224.28|226.35|224.85|224.19|222.69|681
1619277600000|2021-04-24 15:20:00|225.72|224.22|226.86|225.36|226.97|225.47|224.98|223.48|644
1619277900000|2021-04-24 15:25:00|226.88|225.38|228.53|227.03|228.53|227.03|226.77|225.27|596
1619278200000|2021-04-24 15:30:00|228.52|227.02|230.39|228.89|231.03|229.53|228.52|227.02|863
1619278500000|2021-04-24 15:35:00|230.4|228.9|230.74|229.24|231.42|229.92|230.09|228.59|757
1619278800000|2021-04-24 15:40:00|230.71|229.21|231.14|229.64|231.3|229.8|230.38|228.88|755
1619279100000|2021-04-24 15:45:00|231.16|229.66|232.65|231.15|232.72|231.22|230.57|229.07|695
1619279400000|2021-04-24 15:50:00|232.66|231.16|233.02|231.52|233.25|231.75|232.02|230.52|723
1619279700000|2021-04-24 15:55:00|233.05|231.55|232.27|230.77|233.05|231.55|232.26|230.76|724
1619280000000|2021-04-24 16:00:00|232.26|230.76|231.99|230.49|233.08|231.58|231.27|229.77|850
1619280300000|2021-04-24 16:05:00|231.98|230.48|231.51|230.01|232.18|230.68|231.02|229.52|703
1619280600000|2021-04-24 16:10:00|231.5|230|229.86|228.36|231.55|230.05|229.86|228.36|734
1619280900000|2021-04-24 16:15:00|229.87|228.37|231.16|229.66|231.34|229.84|229.85|228.35|664
1619281200000|2021-04-24 16:20:00|231.15|229.65|230.95|229.45|231.28|229.78|230.62|229.12|611
1619281500000|2021-04-24 16:25:00|230.94|229.44|230.36|228.86|230.94|229.44|229.91|228.41|556
1619281800000|2021-04-24 16:30:00|230.35|228.85|230.77|229.27|231.11|229.61|230.04|228.54|703
1619282100000|2021-04-24 16:35:00|230.73|229.23|231|229.5|231.03|229.53|230.4|228.9|643
1619282400000|2021-04-24 16:40:00|230.99|229.49|230.85|229.35|231.1|229.6|230.47|228.97|621
1619282700000|2021-04-24 16:45:00|230.82|229.32|229.75|228.25|230.9|229.4|229.71|228.21|618
1619283000000|2021-04-24 16:50:00|229.74|228.24|229.58|228.08|230.14|228.64|229.14|227.64|602
1619283300000|2021-04-24 16:55:00|229.59|228.09|228.48|226.98|229.85|228.35|228.46|226.96|579
1619283600000|2021-04-24 17:00:00|228.49|226.99|229.01|227.51|229.04|227.54|227.99|226.49|545
1619283900000|2021-04-24 17:05:00|229.02|227.52|226.77|225.27|229.02|227.52|226.66|225.16|641
1619284200000|2021-04-24 17:10:00|226.78|225.28|225.65|224.15|226.78|225.28|225.31|223.81|635
1619284500000|2021-04-24 17:15:00|225.66|224.16|225.91|224.41|226.16|224.66|225.19|223.69|725
1619284800000|2021-04-24 17:20:00|225.95|224.45|225.98|224.48|226.45|224.95|225.35|223.85|643
1619285100000|2021-04-24 17:25:00|225.99|224.49|226.29|224.79|226.29|224.79|225.68|224.18|398
1619285400000|2021-04-24 17:30:00|226.28|224.78|225.83|224.33|226.31|224.81|225.53|224.03|397
1619285700000|2021-04-24 17:35:00|225.84|224.34|227.6|226.1|227.89|226.39|225.01|223.51|699
1619286000000|2021-04-24 17:40:00|227.61|226.11|227.18|225.68|227.94|226.44|227.15|225.65|691
1619286300000|2021-04-24 17:45:00|227.2|225.7|227.92|226.42|228.17|226.67|227.1|225.6|620
1619286600000|2021-04-24 17:50:00|227.97|226.47|228.94|227.44|229.11|227.61|227.55|226.05|635
1619286900000|2021-04-24 17:55:00|228.95|227.45|229.06|227.56|229.36|227.86|228.68|227.18|576
1619287200000|2021-04-24 18:00:00|229.05|227.55|229.27|227.77|229.33|227.83|228.07|226.57|650
1619287500000|2021-04-24 18:05:00|229.26|227.76|228.5|227|229.57|228.07|228.07|226.57|582
1619287800000|2021-04-24 18:10:00|228.47|226.97|229.23|227.73|229.24|227.74|227.78|226.28|600
1619288100000|2021-04-24 18:15:00|229.2|227.7|231.43|229.93|231.52|230.02|229.04|227.54|706
1619288400000|2021-04-24 18:20:00|231.35|229.85|232.26|230.76|232.53|231.03|231.21|229.71|828
1619288700000|2021-04-24 18:25:00|232.3|230.8|231.72|230.22|232.3|230.8|231.35|229.85|739
1619289000000|2021-04-24 18:30:00|231.69|230.19|231.47|229.97|232.13|230.63|231.07|229.57|473
1619289300000|2021-04-24 18:35:00|231.46|229.96|230.96|229.46|231.46|229.96|230.53|229.03|482
1619289600000|2021-04-24 18:40:00|230.97|229.47|231.14|229.64|231.24|229.74|230.8|229.3|417
1619289900000|2021-04-24 18:45:00|231.15|229.65|230.5|229|231.15|229.65|229.66|228.16|536
1619290200000|2021-04-24 18:50:00|230.51|229.01|231.01|229.51|231.1|229.6|230.47|228.97|508
1619290500000|2021-04-24 18:55:00|231.02|229.52|229.77|228.27|231.03|229.53|229.73|228.23|474
1619290800000|2021-04-24 19:00:00|229.78|228.28|230.59|229.09|230.75|229.25|229.74|228.24|588
1619291100000|2021-04-24 19:05:00|230.58|229.08|231.34|229.84|231.5|230|230.58|229.08|519
1619291400000|2021-04-24 19:10:00|231.33|229.83|231.23|229.73|231.4|229.9|231.02|229.52|452
1619291700000|2021-04-24 19:15:00|231.25|229.75|232.58|231.08|232.79|231.29|231.21|229.71|623
1619292000000|2021-04-24 19:20:00|232.57|231.07|232.17|230.67|232.62|231.12|232.02|230.52|493
1619292300000|2021-04-24 19:25:00|232.19|230.69|231.94|230.44|232.2|230.7|231.61|230.11|385
1619292600000|2021-04-24 19:30:00|231.93|230.43|231.16|229.66|232.18|230.68|231.09|229.59|391
1619292900000|2021-04-24 19:35:00|231.15|229.65|232.01|230.51|232.26|230.76|231|229.5|431
1619293200000|2021-04-24 19:40:00|232.02|230.52|231.07|229.57|232.22|230.72|231.06|229.56|505
1619293500000|2021-04-24 19:45:00|231.06|229.56|230.32|228.82|231.52|230.02|230.13|228.63|546
1619293800000|2021-04-24 19:50:00|230.31|228.81|230.17|228.67|230.66|229.16|229.9|228.4|427
1619294100000|2021-04-24 19:55:00|230.16|228.66|230.27|228.77|230.37|228.87|229.9|228.4|530
1619294400000|2021-04-24 20:00:00|230.26|228.76|229.91|228.41|231.01|229.51|229.75|228.25|614
1619294700000|2021-04-24 20:05:00|229.92|228.42|229.85|228.35|230.59|229.09|229.7|228.2|588
1619295000000|2021-04-24 20:10:00|229.83|228.33|228.7|227.2|229.89|228.39|228.63|227.13|590
1619295300000|2021-04-24 20:15:00|228.71|227.21|229.95|228.45|229.95|228.45|228.64|227.14|553
1619295600000|2021-04-24 20:20:00|229.96|228.46|230.34|228.84|230.59|229.09|229.86|228.36|511
1619295900000|2021-04-24 20:25:00|230.33|228.83|230.8|229.3|230.85|229.35|230.33|228.83|381
1619296200000|2021-04-24 20:30:00|230.79|229.29|231.63|230.13|231.69|230.19|230.57|229.07|510
1619296500000|2021-04-24 20:35:00|231.64|230.14|231.91|230.41|232.29|230.79|231.6|230.1|589
1619296800000|2021-04-24 20:40:00|231.95|230.45|230.64|229.14|232.19|230.69|230.63|229.13|494
1619297100000|2021-04-24 20:45:00|230.65|229.15|232.65|231.15|232.73|231.23|230.65|229.15|546
1619297400000|2021-04-24 20:50:00|232.69|231.19|231.77|230.27|232.88|231.38|231.5|230|508
1619297700000|2021-04-24 20:55:00|231.76|230.26|232.33|230.83|232.47|230.97|231.64|230.14|481
1619298000000|2021-04-24 21:00:00|232.34|230.84|231.86|230.36|232.49|230.99|231.47|229.97|436
1619298300000|2021-04-24 21:05:00|231.85|230.35|231.46|229.96|231.9|230.4|231.17|229.67|467
1619298600000|2021-04-24 21:10:00|231.47|229.97|230.94|229.44|231.51|230.01|230.54|229.04|490
1619298900000|2021-04-24 21:15:00|230.95|229.45|231.08|229.58|231.15|229.65|230.34|228.84|335
1619299200000|2021-04-24 21:20:00|231.09|229.59|231.33|229.83|231.39|229.89|231.01|229.51|360
1619299500000|2021-04-24 21:25:00|231.32|229.82|232.45|230.95|232.47|230.97|231.31|229.81|357
1619299800000|2021-04-24 21:30:00|232.44|230.94|231.64|230.14|232.56|231.06|231.64|230.14|253
1619300100000|2021-04-24 21:35:00|231.65|230.15|231.25|229.75|231.65|230.15|231.25|229.75|135
1619300400000|2021-04-24 21:40:00|231.24|229.74|232.33|230.83|232.42|230.92|231.19|229.69|294
1619300700000|2021-04-24 21:45:00|232.34|230.84|231.27|229.77|232.35|230.85|230.49|228.99|465
1619301000000|2021-04-24 21:50:00|231.29|229.79|232.4|230.9|232.92|231.42|231.27|229.77|481
1619301300000|2021-04-24 21:55:00|232.42|230.92|231.84|230.34|232.63|231.13|231.01|229.51|392
1619301600000|2021-04-24 22:00:00|231.83|230.33|232.16|230.66|232.83|231.33|231.83|230.33|550
1619301900000|2021-04-24 22:05:00|232.14|230.64|230.45|228.95|232.57|231.07|230.38|228.88|599
1619302200000|2021-04-24 22:10:00|230.46|228.96|230.69|229.19|230.96|229.46|230.09|228.59|617
1619302500000|2021-04-24 22:15:00|230.71|229.21|229.64|228.14|231.12|229.62|229.6|228.1|589
1619302800000|2021-04-24 22:20:00|229.63|228.13|228.38|226.88|229.9|228.4|228.29|226.79|610
1619303100000|2021-04-24 22:25:00|228.39|226.89|228.36|226.86|229|227.5|228.17|226.67|583
1619303400000|2021-04-24 22:30:00|228.34|226.84|229.2|227.7|229.34|227.84|228.3|226.8|596
1619303700000|2021-04-24 22:35:00|229.21|227.71|230.12|228.62|230.31|228.81|229.21|227.71|494
1619304000000|2021-04-24 22:40:00|230.09|228.59|229.78|228.28|230.48|228.98|229.4|227.9|654
1619304300000|2021-04-24 22:45:00|229.79|228.29|230.73|229.23|230.82|229.32|229.71|228.21|494
1619304600000|2021-04-24 22:50:00|230.8|229.3|230.49|228.99|231.18|229.68|230.4|228.9|491
1619304900000|2021-04-24 22:55:00|230.5|229|227.8|226.3|230.66|229.16|227.42|225.92|768
1619305200000|2021-04-24 23:00:00|227.72|226.22|228.41|226.91|228.53|227.03|227.43|225.93|684
1619305500000|2021-04-24 23:05:00|228.4|226.9|228.55|227.05|229.16|227.66|228.12|226.62|443
1619305800000|2021-04-24 23:10:00|228.53|227.03|228.14|226.64|229.36|227.86|228.1|226.6|584
1619306100000|2021-04-24 23:15:00|228.13|226.63|228.21|226.71|228.79|227.29|227.72|226.22|589
1619306400000|2021-04-24 23:20:00|228.2|226.7|229.14|227.64|229.37|227.87|228.18|226.68|521
1619306700000|2021-04-24 23:25:00|229.21|227.71|228.87|227.37|229.71|228.21|228.66|227.16|500
1619307000000|2021-04-24 23:30:00|228.95|227.45|229.42|227.92|229.88|228.38|228.9|227.4|586
1619307300000|2021-04-24 23:35:00|229.41|227.91|229.02|227.52|229.58|228.08|228.66|227.16|488
1619307600000|2021-04-24 23:40:00|229.04|227.54|227.54|226.04|229.04|227.54|227.54|226.04|525
1619307900000|2021-04-24 23:45:00|227.53|226.03|226.23|224.73|227.53|226.03|226.14|224.64|733
1619308200000|2021-04-24 23:50:00|226.24|224.74|225.6|224.1|226.67|225.17|225.2|223.7|670
1619308500000|2021-04-24 23:55:00|225.61|224.11|225.86|224.36|226.23|224.73|225.08|223.58|672
1619308800000|2021-04-25 00:00:00|225.84|224.34|226.73|225.23|227.01|225.51|224.09|222.59|783
1619309100000|2021-04-25 00:05:00|226.78|225.28|227.12|225.62|227.44|225.94|225.75|224.25|775
1619309400000|2021-04-25 00:10:00|227.13|225.63|227.78|226.28|227.81|226.31|226.4|224.9|654
1619309700000|2021-04-25 00:15:00|227.77|226.27|228.42|226.92|229.19|227.69|227.75|226.25|638
1619310000000|2021-04-25 00:20:00|228.4|226.9|229.24|227.74|229.27|227.77|228.35|226.85|631
1619310300000|2021-04-25 00:25:00|229.23|227.73|227.35|225.85|229.23|227.73|227.27|225.77|636
1619310600000|2021-04-25 00:30:00|227.34|225.84|225.71|224.21|227.35|225.85|225.71|224.21|627
1619310900000|2021-04-25 00:35:00|225.7|224.2|225.44|223.94|226.41|224.91|225.36|223.86|646
1619311200000|2021-04-25 00:40:00|225.42|223.92|226.24|224.74|226.24|224.74|225.36|223.86|588
1619311500000|2021-04-25 00:45:00|226.25|224.75|226.7|225.2|227.94|226.44|226.25|224.75|655
1619311800000|2021-04-25 00:50:00|226.71|225.21|225.31|223.81|226.84|225.34|225.15|223.65|669
1619312100000|2021-04-25 00:55:00|225.3|223.8|226.28|224.78|226.55|225.05|225.29|223.79|766
1619312400000|2021-04-25 01:00:00|226.29|224.79|227.5|226|227.5|226|226.29|224.79|510
1619312700000|2021-04-25 01:05:00|227.49|225.99|227.06|225.56|227.55|226.05|226.3|224.8|581
1619313000000|2021-04-25 01:10:00|227.07|225.57|227.01|225.51|227.42|225.92|226.63|225.13|617
1619313300000|2021-04-25 01:15:00|227|225.5|228.86|227.36|228.92|227.42|226.86|225.36|634
1619313600000|2021-04-25 01:20:00|228.88|227.38|229.05|227.55|229.45|227.95|228.76|227.26|583
1619313900000|2021-04-25 01:25:00|229.04|227.54|229.51|228.01|229.68|228.18|228.77|227.27|649
1619314200000|2021-04-25 01:30:00|229.55|228.05|229.24|227.74|229.92|228.42|229.15|227.65|615
1619314500000|2021-04-25 01:35:00|229.23|227.73|228.93|227.43|229.6|228.1|228.84|227.34|609
1619314800000|2021-04-25 01:40:00|228.92|227.42|229.23|227.73|229.36|227.86|228.82|227.32|514
1619315100000|2021-04-25 01:45:00|229.24|227.74|228.77|227.27|229.32|227.82|228.65|227.15|474
1619315400000|2021-04-25 01:50:00|228.76|227.26|229.59|228.09|229.6|228.1|228.68|227.18|466
1619315700000|2021-04-25 01:55:00|229.6|228.1|228.63|227.13|229.88|228.38|228.63|227.13|500
1619316000000|2021-04-25 02:00:00|228.64|227.14|229.54|228.04|229.71|228.21|228.61|227.11|565
1619316300000|2021-04-25 02:05:00|229.53|228.03|229.44|227.94|229.67|228.17|229.16|227.66|567
1619316600000|2021-04-25 02:10:00|229.45|227.95|229.76|228.26|229.9|228.4|229.26|227.76|567
1619316900000|2021-04-25 02:15:00|229.75|228.25|230.95|229.45|230.99|229.49|229.74|228.24|574
1619317200000|2021-04-25 02:20:00|230.96|229.46|231.15|229.65|231.15|229.65|230.28|228.78|570
1619317500000|2021-04-25 02:25:00|231.14|229.64|230.49|228.99|231.3|229.8|230.46|228.96|627
1619317800000|2021-04-25 02:30:00|230.51|229.01|230.78|229.28|230.79|229.29|230.08|228.58|394
1619318100000|2021-04-25 02:35:00|230.79|229.29|230.22|228.72|230.9|229.4|229.76|228.26|477
1619318400000|2021-04-25 02:40:00|230.21|228.71|231.51|230.01|232.39|230.89|230.08|228.58|447
1619318700000|2021-04-25 02:45:00|231.5|230|230.58|229.08|231.83|230.33|230.41|228.91|571
1619319000000|2021-04-25 02:50:00|230.59|229.09|231.04|229.54|231.21|229.71|230.52|229.02|398
1619319300000|2021-04-25 02:55:00|231.03|229.53|231.01|229.51|231.54|230.04|230.97|229.47|422
1619319600000|2021-04-25 03:00:00|231.02|229.52|230.52|229.02|231.36|229.86|230.48|228.98|499
1619319900000|2021-04-25 03:05:00|230.53|229.03|230.45|228.95|230.83|229.33|230.22|228.72|452
1619320200000|2021-04-25 03:10:00|230.46|228.96|230.06|228.56|230.51|229.01|229.88|228.38|434
1619320500000|2021-04-25 03:15:00|230.04|228.54|227.94|226.44|230.13|228.63|227.88|226.38|760
1619320800000|2021-04-25 03:20:00|227.95|226.45|227.08|225.58|228.14|226.64|226.93|225.43|647
1619321100000|2021-04-25 03:25:00|227.09|225.59|227.61|226.11|227.75|226.25|226.86|225.36|597
1619321400000|2021-04-25 03:30:00|227.62|226.12|228|226.5|228.65|227.15|227.61|226.11|569
1619321700000|2021-04-25 03:35:00|227.99|226.49|226.92|225.42|228.07|226.57|226.92|225.42|618
1619322000000|2021-04-25 03:40:00|226.93|225.43|226.36|224.86|227.21|225.71|226.09|224.59|615
1619322300000|2021-04-25 03:45:00|226.37|224.87|225.01|223.51|226.64|225.14|225.01|223.51|730
1619322600000|2021-04-25 03:50:00|225|223.5|225.43|223.93|226.26|224.76|225|223.5|701
1619322900000|2021-04-25 03:55:00|225.44|223.94|225.16|223.66|225.58|224.08|225.09|223.59|530
1619323200000|2021-04-25 04:00:00|225.15|223.65|226.01|224.51|226.11|224.61|225.05|223.55|411
1619323500000|2021-04-25 04:05:00|226.02|224.52|225.99|224.49|226.73|225.23|225.86|224.36|365
1619323800000|2021-04-25 04:10:00|225.98|224.48|226.22|224.72|226.46|224.96|225.81|224.31|299
1619324100000|2021-04-25 04:15:00|226.23|224.73|225.73|224.23|226.23|224.73|225.32|223.82|391
1619324400000|2021-04-25 04:20:00|225.75|224.25|226.6|225.1|226.63|225.13|225.7|224.2|290
1619324700000|2021-04-25 04:25:00|226.59|225.09|226.88|225.38|227.07|225.57|226.53|225.03|292
1619325000000|2021-04-25 04:30:00|226.87|225.37|225.86|224.36|226.88|225.38|225.51|224.01|346
1619325300000|2021-04-25 04:35:00|225.84|224.34|225.24|223.74|225.87|224.37|224.91|223.41|383
1619325600000|2021-04-25 04:40:00|225.23|223.73|225.05|223.55|225.31|223.81|224.43|222.93|569
1619325900000|2021-04-25 04:45:00|225.04|223.54|226.06|224.56|226.24|224.74|224.58|223.08|556
1619326200000|2021-04-25 04:50:00|226.07|224.57|225.79|224.29|226.07|224.57|225.38|223.88|411
1619326500000|2021-04-25 04:55:00|225.8|224.3|225.96|224.46|225.96|224.46|225.48|223.98|339
1619326800000|2021-04-25 05:00:00|225.97|224.47|226.57|225.07|226.6|225.1|225.84|224.34|338
1619327100000|2021-04-25 05:05:00|226.56|225.06|226.31|224.81|226.61|225.11|226.24|224.74|376
1619327400000|2021-04-25 05:10:00|226.3|224.8|225.92|224.42|226.36|224.86|225.48|223.98|299
1619327700000|2021-04-25 05:15:00|225.93|224.43|226.49|224.99|226.51|225.01|225.68|224.18|348
1619328000000|2021-04-25 05:20:00|226.48|224.98|227.37|225.87|227.72|226.22|226.48|224.98|426
1619328300000|2021-04-25 05:25:00|227.38|225.88|227.4|225.9|227.52|226.02|227.02|225.52|368
1619328600000|2021-04-25 05:30:00|227.39|225.89|227.25|225.75|227.41|225.91|227.03|225.53|361
1619328900000|2021-04-25 05:35:00|227.26|225.76|227.3|225.8|227.56|226.06|227.05|225.55|347
1619329200000|2021-04-25 05:40:00|227.29|225.79|227.2|225.7|227.45|225.95|227.11|225.61|319
1619329500000|2021-04-25 05:45:00|227.21|225.71|227.57|226.07|227.57|226.07|227.02|225.52|275
1619329800000|2021-04-25 05:50:00|227.56|226.06|227.64|226.14|227.81|226.31|227.35|225.85|332
1619330100000|2021-04-25 05:55:00|227.65|226.15|227.71|226.21|227.73|226.23|227.41|225.91|290
1619330400000|2021-04-25 06:00:00|227.68|226.18|228.18|226.68|228.25|226.75|227.65|226.15|426
1619330700000|2021-04-25 06:05:00|228.19|226.69|228.49|226.99|228.51|227.01|228.14|226.64|321
1619331000000|2021-04-25 06:10:00|228.5|227|228.5|227|228.53|227.03|228.22|226.72|272
1619331300000|2021-04-25 06:15:00|228.49|226.99|228.27|226.77|228.71|227.21|228.18|226.68|319
1619331600000|2021-04-25 06:20:00|228.28|226.78|227.25|225.75|228.31|226.81|227.1|225.6|468
1619331900000|2021-04-25 06:25:00|227.22|225.72|227.23|225.73|227.35|225.85|226.82|225.32|376
1619332200000|2021-04-25 06:30:00|227.24|225.74|227.45|225.95|227.51|226.01|227.2|225.7|295
1619332500000|2021-04-25 06:35:00|227.44|225.94|226.3|224.8|227.45|225.95|226.29|224.79|364
1619332800000|2021-04-25 06:40:00|226.29|224.79|226.73|225.23|227.23|225.73|226.19|224.69|444
1619333100000|2021-04-25 06:45:00|226.72|225.22|226.46|224.96|226.94|225.44|226.45|224.95|323
1619333400000|2021-04-25 06:50:00|226.47|224.97|225.5|224|226.52|225.02|225.47|223.97|354
1619333700000|2021-04-25 06:55:00|225.52|224.02|225.45|223.95|225.73|224.23|225.32|223.82|353
1619334000000|2021-04-25 07:00:00|225.44|223.94|225.07|223.57|225.88|224.38|225.05|223.55|435
1619334300000|2021-04-25 07:05:00|225.08|223.58|225.22|223.72|225.36|223.86|224.97|223.47|407
1619334600000|2021-04-25 07:10:00|225.23|223.73|224.64|223.14|226|224.5|224.52|223.02|503
1619334900000|2021-04-25 07:15:00|224.63|223.13|225.14|223.64|226.1|224.6|224.63|223.13|435
1619335200000|2021-04-25 07:20:00|225.13|223.63|222.66|221.16|225.23|223.73|221.95|220.45|729
1619335500000|2021-04-25 07:25:00|222.68|221.18|222.86|221.36|223.13|221.63|222.35|220.85|538
1619335800000|2021-04-25 07:30:00|222.88|221.38|223.96|222.46|223.99|222.49|222.86|221.36|362
1619336100000|2021-04-25 07:35:00|223.97|222.47|223.91|222.41|223.97|222.47|223.4|221.9|396
1619336400000|2021-04-25 07:40:00|223.92|222.42|224.02|222.52|224.08|222.58|223.61|222.11|370
1619336700000|2021-04-25 07:45:00|224.04|222.54|224.54|223.04|224.87|223.37|223.99|222.49|375
1619337000000|2021-04-25 07:50:00|224.59|223.09|224.27|222.77|224.94|223.44|224.02|222.52|428
1619337300000|2021-04-25 07:55:00|224.28|222.78|224.54|223.04|224.55|223.05|223.97|222.47|363
1619337600000|2021-04-25 08:00:00|224.55|223.05|224.3|222.8|224.95|223.45|224.3|222.8|367
1619337900000|2021-04-25 08:05:00|224.31|222.81|223.52|222.02|224.48|222.98|223.39|221.89|300
1619338200000|2021-04-25 08:10:00|223.53|222.03|224.04|222.54|224.06|222.56|223.27|221.77|356
1619338500000|2021-04-25 08:15:00|224.05|222.55|224.98|223.48|225.19|223.69|223.88|222.38|369
1619338800000|2021-04-25 08:20:00|224.99|223.49|225.39|223.89|225.4|223.9|224.98|223.48|332
1619339100000|2021-04-25 08:25:00|225.41|223.91|224.99|223.49|225.54|224.04|224.98|223.48|299
1619339400000|2021-04-25 08:30:00|224.98|223.48|225.04|223.54|225.19|223.69|224.95|223.45|197
1619339700000|2021-04-25 08:35:00|225.05|223.55|224.9|223.4|225.21|223.71|224.9|223.4|258
1619340000000|2021-04-25 08:40:00|224.91|223.41|225.41|223.91|225.47|223.97|224.86|223.36|237
1619340300000|2021-04-25 08:45:00|225.43|223.93|228.29|226.79|228.34|226.84|225.3|223.8|676
1619340600000|2021-04-25 08:50:00|228.3|226.8|228.31|226.81|228.76|227.26|228.22|226.72|696
1619340900000|2021-04-25 08:55:00|228.3|226.8|226.96|225.46|228.5|227|226.91|225.41|590
1619341200000|2021-04-25 09:00:00|226.95|225.45|226.65|225.15|227.7|226.2|226.38|224.88|607
1619341500000|2021-04-25 09:05:00|226.63|225.13|227.33|225.83|227.43|225.93|226.63|225.13|444
1619341800000|2021-04-25 09:10:00|227.29|225.79|226.43|224.93|227.31|225.81|226.38|224.88|482
1619342100000|2021-04-25 09:15:00|226.44|224.94|225.66|224.16|226.47|224.97|225.58|224.08|585
1619342400000|2021-04-25 09:20:00|225.65|224.15|224.55|223.05|225.75|224.25|224.27|222.77|521
1619342700000|2021-04-25 09:25:00|224.56|223.06|223.35|221.85|224.85|223.35|223.13|221.63|659
1619343000000|2021-04-25 09:30:00|223.34|221.84|224.44|222.94|224.5|223|223.3|221.8|598
1619343300000|2021-04-25 09:35:00|224.42|222.92|222.77|221.27|224.66|223.16|222.6|221.1|578
1619343600000|2021-04-25 09:40:00|222.78|221.28|223.53|222.03|223.85|222.35|222.77|221.27|518
1619343900000|2021-04-25 09:45:00|223.49|221.99|225.51|224.01|225.53|224.03|223.41|221.91|481
1619344200000|2021-04-25 09:50:00|225.52|224.02|226.18|224.68|226.73|225.23|224.56|223.06|688
1619344500000|2021-04-25 09:55:00|226.2|224.7|225.86|224.36|226.57|225.07|225.72|224.22|622
1619344800000|2021-04-25 10:00:00|225.85|224.35|224.19|222.69|225.86|224.36|223.99|222.49|654
1619345100000|2021-04-25 10:05:00|224.21|222.71|228.23|226.73|228.25|226.75|224.21|222.71|705
1619345400000|2021-04-25 10:10:00|228.25|226.75|228.35|226.85|228.78|227.28|227.68|226.18|739
1619345700000|2021-04-25 10:15:00|228.34|226.84|228.19|226.69|228.57|227.07|227.77|226.27|716
1619346000000|2021-04-25 10:20:00|228.18|226.68|227.85|226.35|228.45|226.95|227.7|226.2|625
1619346300000|2021-04-25 10:25:00|227.84|226.34|227.95|226.45|227.96|226.46|227.06|225.56|499
1619346600000|2021-04-25 10:30:00|227.96|226.46|226.71|225.21|228.17|226.67|226.38|224.88|634
1619346900000|2021-04-25 10:35:00|226.7|225.2|226.39|224.89|226.93|225.43|226.14|224.64|508
1619347200000|2021-04-25 10:40:00|226.42|224.92|226.25|224.75|226.43|224.93|225.76|224.26|521
1619347500000|2021-04-25 10:45:00|226.26|224.76|225.79|224.29|226.43|224.93|225.7|224.2|480
1619347800000|2021-04-25 10:50:00|225.8|224.3|225.23|223.73|226.4|224.9|225.15|223.65|588
1619348100000|2021-04-25 10:55:00|225.25|223.75|225.81|224.31|226.05|224.55|225.21|223.71|591
1619348400000|2021-04-25 11:00:00|225.82|224.32|226.27|224.77|226.31|224.81|225.45|223.95|541
1619348700000|2021-04-25 11:05:00|226.26|224.76|226.66|225.16|226.87|225.37|226.09|224.59|438
1619349000000|2021-04-25 11:10:00|226.67|225.17|226.65|225.15|226.79|225.29|226.48|224.98|418
1619349300000|2021-04-25 11:15:00|226.61|225.11|226.83|225.33|226.96|225.46|225.83|224.33|464
1619349600000|2021-04-25 11:20:00|226.84|225.34|227.04|225.54|227.26|225.76|226.76|225.26|441
1619349900000|2021-04-25 11:25:00|227.01|225.51|227.17|225.67|227.32|225.82|226.98|225.48|372
1619350200000|2021-04-25 11:30:00|227.19|225.69|227.16|225.66|227.48|225.98|226.96|225.46|371
1619350500000|2021-04-25 11:35:00|227.15|225.65|226.9|225.4|227.24|225.74|226.66|225.16|368
1619350800000|2021-04-25 11:40:00|226.88|225.38|226.54|225.04|226.9|225.4|226.22|224.72|392
1619351100000|2021-04-25 11:45:00|226.53|225.03|227.08|225.58|227.08|225.58|226.36|224.86|464
1619351400000|2021-04-25 11:50:00|227.09|225.59|227.47|225.97|227.55|226.05|226.93|225.43|585
1619351700000|2021-04-25 11:55:00|227.45|225.95|227.94|226.44|228.44|226.94|227.37|225.87|587
1619352000000|2021-04-25 12:00:00|227.96|226.46|227.79|226.29|228.29|226.79|227.32|225.82|612
1619352300000|2021-04-25 12:05:00|227.8|226.3|228.11|226.61|228.13|226.63|227.55|226.05|469
1619352600000|2021-04-25 12:10:00|228.12|226.62|229.28|227.78|229.39|227.89|228.1|226.6|565
1619352900000|2021-04-25 12:15:00|229.29|227.79|229.25|227.75|229.69|228.19|229.24|227.74|592
1619353200000|2021-04-25 12:20:00|229.26|227.76|228.89|227.39|229.42|227.92|228.86|227.36|484
1619353500000|2021-04-25 12:25:00|228.9|227.4|229.16|227.66|229.36|227.86|228.72|227.22|537
1619353800000|2021-04-25 12:30:00|229.15|227.65|228.51|227.01|229.15|227.65|228.31|226.81|393
1619354100000|2021-04-25 12:35:00|228.48|226.98|228.32|226.82|228.54|227.04|228.17|226.67|357
1619354400000|2021-04-25 12:40:00|228.33|226.83|228.91|227.41|229.02|227.52|228.31|226.81|502
1619354700000|2021-04-25 12:45:00|228.92|227.42|229.38|227.88|229.56|228.06|228.67|227.17|574
1619355000000|2021-04-25 12:50:00|229.39|227.89|230.46|228.96|230.54|229.04|229.15|227.65|586
1619355300000|2021-04-25 12:55:00|230.44|228.94|230.79|229.29|231.66|230.16|230.34|228.84|571
1619355600000|2021-04-25 13:00:00|230.78|229.28|230.78|229.28|232.13|230.63|230.65|229.15|631
1619355900000|2021-04-25 13:05:00|230.77|229.27|230.66|229.16|230.83|229.33|230.21|228.71|523
1619356200000|2021-04-25 13:10:00|230.67|229.17|230.33|228.83|230.81|229.31|230.3|228.8|539
1619356500000|2021-04-25 13:15:00|230.37|228.87|230.65|229.15|230.67|229.17|229.77|228.27|491
1619356800000|2021-04-25 13:20:00|230.66|229.16|231.56|230.06|232.66|231.16|230.66|229.16|638
1619357100000|2021-04-25 13:25:00|231.54|230.04|230.11|228.61|231.88|230.38|229.98|228.48|619
1619357400000|2021-04-25 13:30:00|230.1|228.6|229.72|228.22|230.55|229.05|229.52|228.02|637
1619357700000|2021-04-25 13:35:00|229.73|228.23|229.67|228.17|230.06|228.56|229.46|227.96|541
1619358000000|2021-04-25 13:40:00|229.68|228.18|229.57|228.07|229.79|228.29|229.1|227.6|430
1619358300000|2021-04-25 13:45:00|229.58|228.08|229.71|228.21|230|228.5|229.58|228.08|461
1619358600000|2021-04-25 13:50:00|229.72|228.22|229.91|228.41|230|228.5|229.4|227.9|490
1619358900000|2021-04-25 13:55:00|229.9|228.4|230.06|228.56|230.19|228.69|229.77|228.27|463
1619359200000|2021-04-25 14:00:00|230.03|228.53|229.06|227.56|230.12|228.62|229.02|227.52|498
1619359500000|2021-04-25 14:05:00|229.05|227.55|229.71|228.21|229.71|228.21|229.05|227.55|430
1619359800000|2021-04-25 14:10:00|229.69|228.19|229.35|227.85|229.72|228.22|229.17|227.67|503
1619360100000|2021-04-25 14:15:00|229.34|227.84|229.6|228.1|229.62|228.12|229.19|227.69|341
1619360400000|2021-04-25 14:20:00|229.59|228.09|230.83|229.33|230.86|229.36|229.54|228.04|453
1619360700000|2021-04-25 14:25:00|230.82|229.32|231.24|229.74|231.27|229.77|230.26|228.76|508
1619361000000|2021-04-25 14:30:00|231.37|229.87|232.23|230.73|232.89|231.39|231.31|229.81|605
1619361300000|2021-04-25 14:35:00|232.25|230.75|233.6|232.1|233.8|232.3|231.88|230.38|682
1619361600000|2021-04-25 14:40:00|233.61|232.11|234.64|233.14|235.15|233.65|233.39|231.89|705
1619361900000|2021-04-25 14:45:00|234.63|233.13|234.67|233.17|235.25|233.75|234.04|232.54|551
1619362200000|2021-04-25 14:50:00|234.68|233.18|233.48|231.98|234.74|233.24|233.33|231.83|514
1619362500000|2021-04-25 14:55:00|233.47|231.97|234.19|232.69|234.24|232.74|233.47|231.97|509
1619362800000|2021-04-25 15:00:00|234.2|232.7|233.42|231.92|234.43|232.93|233.21|231.71|588
1619363100000|2021-04-25 15:05:00|233.41|231.91|234.61|233.11|234.71|233.21|233.23|231.73|549
1619363400000|2021-04-25 15:10:00|234.62|233.12|234.42|232.92|234.64|233.14|234.27|232.77|498
1619363700000|2021-04-25 15:15:00|234.41|232.91|235.95|234.45|235.95|234.45|234.4|232.9|521
1619364000000|2021-04-25 15:20:00|235.94|234.44|234.81|233.31|236.55|235.05|234.43|232.93|640
1619364300000|2021-04-25 15:25:00|234.82|233.32|234.23|232.73|234.97|233.47|234.18|232.68|539
1619364600000|2021-04-25 15:30:00|234.22|232.72|233.87|232.37|234.24|232.74|233.43|231.93|525
1619364900000|2021-04-25 15:35:00|233.88|232.38|234.49|232.99|234.93|233.43|233.82|232.32|580
1619365200000|2021-04-25 15:40:00|234.51|233.01|234.95|233.45|235.31|233.81|234.51|233.01|548
1619365500000|2021-04-25 15:45:00|234.94|233.44|234.43|232.93|235.21|233.71|234.43|232.93|572
1619365800000|2021-04-25 15:50:00|234.44|232.94|234.98|233.48|235|233.5|234.43|232.93|476
1619366100000|2021-04-25 15:55:00|234.99|233.49|235.25|233.75|235.27|233.77|234.42|232.92|602
1619366400000|2021-04-25 16:00:00|235.26|233.76|233.8|232.3|236.48|234.98|233.78|232.28|721
1619366700000|2021-04-25 16:05:00|233.78|232.28|232.33|230.83|233.91|232.41|232.15|230.65|655
1619367000000|2021-04-25 16:10:00|232.3|230.8|233.58|232.08|233.69|232.19|232.23|230.73|633
1619367300000|2021-04-25 16:15:00|233.64|232.14|233.35|231.85|233.71|232.21|233.01|231.51|499
1619367600000|2021-04-25 16:20:00|233.36|231.86|234.54|233.04|234.68|233.18|233.04|231.54|517
1619367900000|2021-04-25 16:25:00|234.55|233.05|234.57|233.07|234.86|233.36|234.29|232.79|533
1619368200000|2021-04-25 16:30:00|234.56|233.06|234.35|232.85|235.04|233.54|234.35|232.85|536
1619368500000|2021-04-25 16:35:00|234.34|232.84|233.31|231.81|234.51|233.01|233.02|231.52|602
1619368800000|2021-04-25 16:40:00|233.29|231.79|233.33|231.83|233.59|232.09|232.93|231.43|443
1619369100000|2021-04-25 16:45:00|233.34|231.84|233.07|231.57|233.41|231.91|232.84|231.34|490
1619369400000|2021-04-25 16:50:00|233.06|231.56|233.32|231.82|233.4|231.9|232.88|231.38|424
1619369700000|2021-04-25 16:55:00|233.31|231.81|234.07|232.57|234.19|232.69|233.07|231.57|435
1619370000000|2021-04-25 17:00:00|234.08|232.58|232.78|231.28|234.19|232.69|232.78|231.28|520
1619370300000|2021-04-25 17:05:00|232.8|231.3|232.51|231.01|233.61|232.11|232.48|230.98|499
1619370600000|2021-04-25 17:10:00|232.52|231.02|231.69|230.19|232.8|231.3|231.67|230.17|582
1619370900000|2021-04-25 17:15:00|231.7|230.2|231.67|230.17|232.58|231.08|231.59|230.09|562
1619371200000|2021-04-25 17:20:00|231.68|230.18|230.66|229.16|231.76|230.26|230.26|228.76|675
1619371500000|2021-04-25 17:25:00|230.67|229.17|230.84|229.34|231.04|229.54|230.65|229.15|542
1619371800000|2021-04-25 17:30:00|230.85|229.35|231.12|229.62|231.3|229.8|230.85|229.35|432
1619372100000|2021-04-25 17:35:00|231.13|229.63|231.8|230.3|231.93|230.43|230.99|229.49|390
1619372400000|2021-04-25 17:40:00|231.79|230.29|230.65|229.15|231.82|230.32|230.61|229.11|492
1619372700000|2021-04-25 17:45:00|230.64|229.14|230.87|229.37|231.14|229.64|230.19|228.69|628
1619373000000|2021-04-25 17:50:00|230.88|229.38|230.79|229.29|231.46|229.96|230.78|229.28|474
1619373300000|2021-04-25 17:55:00|230.8|229.3|231.01|229.51|231.23|229.73|230.43|228.93|609
1619373600000|2021-04-25 18:00:00|231|229.5|230.3|228.8|231.61|230.11|230.29|228.79|490
1619373900000|2021-04-25 18:05:00|230.29|228.79|230.09|228.59|230.37|228.87|229.18|227.68|637
1619374200000|2021-04-25 18:10:00|230.1|228.6|229.66|228.16|230.1|228.6|229.39|227.89|502
1619374500000|2021-04-25 18:15:00|229.67|228.17|228.75|227.25|229.77|228.27|228.51|227.01|587
1619374800000|2021-04-25 18:20:00|228.76|227.26|228.11|226.61|228.93|227.43|228.06|226.56|515
1619375100000|2021-04-25 18:25:00|228.12|226.62|227.83|226.33|228.67|227.17|227.33|225.83|703
1619375400000|2021-04-25 18:30:00|227.81|226.31|227.49|225.99|228.36|226.86|227.49|225.99|574
1619375700000|2021-04-25 18:35:00|227.48|225.98|227.11|225.61|227.6|226.1|226.6|225.1|734
1619376000000|2021-04-25 18:40:00|227.07|225.57|227.08|225.58|227.27|225.77|226.21|224.71|644
1619376300000|2021-04-25 18:45:00|227.09|225.59|227.7|226.2|227.89|226.39|227.09|225.59|594
1619376600000|2021-04-25 18:50:00|227.71|226.21|227.42|225.92|227.76|226.26|227.23|225.73|482
1619376900000|2021-04-25 18:55:00|227.43|225.93|227.16|225.66|227.75|226.25|227.16|225.66|522
1619377200000|2021-04-25 19:00:00|227.17|225.67|227.96|226.46|227.98|226.48|226.75|225.25|536
1619377500000|2021-04-25 19:05:00|227.99|226.49|227.83|226.33|228.16|226.66|227.58|226.08|439
1619377800000|2021-04-25 19:10:00|227.76|226.26|227.8|226.3|227.9|226.4|227.54|226.04|367
1619378100000|2021-04-25 19:15:00|227.81|226.31|227.62|226.12|228.17|226.67|227.22|225.72|402
1619378400000|2021-04-25 19:20:00|227.63|226.13|227.21|225.71|227.63|226.13|226.93|225.43|479
1619378700000|2021-04-25 19:25:00|227.2|225.7|226.54|225.04|227.47|225.97|226.16|224.66|512
1619379000000|2021-04-25 19:30:00|226.55|225.05|227.22|225.72|227.22|225.72|225.95|224.45|571
1619379300000|2021-04-25 19:35:00|227.21|225.71|226.77|225.27|227.71|226.21|226.73|225.23|514
1619379600000|2021-04-25 19:40:00|226.79|225.29|226.66|224.16|226.9|225.4|226|224.05|502
1619379900000|2021-04-25 19:45:00|226.67|224.17|227.21|224.71|227.35|224.85|226.57|224.07|593
1619380200000|2021-04-25 19:50:00|227.2|224.7|225.9|223.4|227.3|224.8|225.87|223.37|600
1619380500000|2021-04-25 19:55:00|225.93|223.43|225.25|222.75|226.05|223.55|225.17|222.67|636
1619380800000|2021-04-25 20:00:00|225.26|222.76|225.94|223.44|226.36|223.86|224.7|222.2|650
1619381100000|2021-04-25 20:05:00|225.93|223.43|226.67|224.17|226.85|224.35|225.73|223.23|566
1619381400000|2021-04-25 20:10:00|226.65|224.15|226.45|223.95|226.84|224.34|226.26|223.76|497
1619381700000|2021-04-25 20:15:00|226.46|223.96|226.16|223.66|226.93|224.43|226.15|223.65|453
1619382000000|2021-04-25 20:20:00|226.17|223.67|226.84|224.34|226.95|224.45|226.14|223.64|464
1619382300000|2021-04-25 20:25:00|226.85|224.35|226.94|224.44|227.19|224.69|226.65|224.15|505
1619382600000|2021-04-25 20:30:00|226.95|224.45|226.38|223.88|226.97|224.47|226.15|223.65|486
1619382900000|2021-04-25 20:35:00|226.39|223.89|226.05|223.55|226.92|224.42|226.03|223.53|555
1619383200000|2021-04-25 20:40:00|226.04|223.54|225.68|223.18|226.36|223.86|225.24|222.74|491
1619383500000|2021-04-25 20:45:00|225.69|223.19|221.98|219.48|225.69|223.19|221.84|219.34|785
1619383800000|2021-04-25 20:50:00|221.99|219.49|219.45|216.95|222.47|219.97|219.44|216.94|892
1619384100000|2021-04-25 20:55:00|219.31|216.81|220.03|217.53|221.78|219.28|218.74|216.24|914
1619384400000|2021-04-25 21:00:00|220.06|217.56|219.26|216.76|220.09|217.59|217.44|214.94|889
1619384700000|2021-04-25 21:05:00|219.27|216.77|219.4|216.9|220.33|217.83|218.72|216.22|783
1619385000000|2021-04-25 21:10:00|219.39|216.89|220.99|218.49|220.99|218.49|219.24|216.74|712
1619385300000|2021-04-25 21:15:00|221|218.5|220.7|218.2|221.47|218.97|220.44|217.94|627
1619385600000|2021-04-25 21:20:00|220.71|218.21|219.21|216.71|220.88|218.38|218.98|216.48|540
1619385900000|2021-04-25 21:25:00|219.22|216.72|216.92|215.42|219.28|216.78|216.82|214.89|557
1619386200000|2021-04-25 21:30:00|216.91|215.41|215.51|214.01|216.97|215.47|214.16|212.66|719
1619386500000|2021-04-25 21:35:00|215.49|213.99|216.05|214.55|216.05|214.55|213.76|212.26|663
1619386800000|2021-04-25 21:40:00|216.09|214.59|213.06|211.56|216.2|214.7|212.3|210.8|694
1619387100000|2021-04-25 21:45:00|212.98|211.48|215.74|214.24|216.09|214.59|211.96|210.46|723
1619387400000|2021-04-25 21:50:00|215.73|214.23|216.48|214.98|217.13|215.63|215.73|214.23|647
1619387700000|2021-04-25 21:55:00|216.51|215.01|216.47|214.97|216.96|215.46|215.37|213.87|679
1619388000000|2021-04-25 22:00:00|216.46|214.96|217.87|216.37|217.9|216.4|215.91|214.41|692
1619388300000|2021-04-25 22:05:00|217.88|216.38|217.89|216.39|218.68|217.18|217.29|215.79|670
1619388600000|2021-04-25 22:10:00|217.9|216.4|219.03|217.53|219.07|217.57|217.77|216.27|609
1619388900000|2021-04-25 22:15:00|219.07|217.57|218.6|217.1|219.48|217.98|218.25|216.75|765
1619389200000|2021-04-25 22:20:00|218.61|217.11|218.11|216.61|218.94|217.44|217.72|216.22|661
1619389500000|2021-04-25 22:25:00|218.1|216.6|217.62|216.12|218.52|217.02|217.55|216.05|596
1619389800000|2021-04-25 22:30:00|217.63|216.13|217.16|215.66|217.74|216.24|216.24|214.74|728
1619390100000|2021-04-25 22:35:00|217.15|215.65|218.68|217.18|218.77|217.27|217.15|215.65|857
1619390400000|2021-04-25 22:40:00|218.69|217.19|220.18|218.68|220.43|218.93|218.2|216.7|810
1619390700000|2021-04-25 22:45:00|220.16|218.66|219.93|218.43|221.45|219.95|219.86|218.36|849
1619391000000|2021-04-25 22:50:00|219.91|218.41|220.81|219.31|221.09|219.59|219.29|217.79|726
1619391300000|2021-04-25 22:55:00|220.82|219.32|220.56|219.06|220.84|219.34|219.59|218.09|783
1619391600000|2021-04-25 23:00:00|220.57|219.07|219.88|218.38|221.16|219.66|219.48|217.98|802
1619391900000|2021-04-25 23:05:00|219.86|218.36|219.56|218.06|220.19|218.69|219.49|217.99|516
1619392200000|2021-04-25 23:10:00|219.57|218.07|219.8|218.3|219.98|218.48|219.56|218.06|579
1619392500000|2021-04-25 23:15:00|219.79|218.29|220.33|218.83|220.99|219.49|219.78|218.28|739
1619392800000|2021-04-25 23:20:00|220.32|218.82|221.3|219.8|221.3|219.8|220.32|218.82|529
1619393100000|2021-04-25 23:25:00|221.28|219.78|222.77|221.27|223.17|221.67|221.15|219.65|817
1619393400000|2021-04-25 23:30:00|222.78|221.28|222.42|220.92|222.97|221.47|221.9|220.4|804
1619393700000|2021-04-25 23:35:00|222.35|220.85|224.82|223.32|224.99|223.49|222.2|220.7|774
1619394000000|2021-04-25 23:40:00|224.86|223.36|225.06|223.56|225.13|223.63|224.35|222.85|562
1619394300000|2021-04-25 23:45:00|225.04|223.54|224.65|223.15|225.39|223.89|224.27|222.77|530
1619394600000|2021-04-25 23:50:00|224.66|223.16|224.41|222.91|225.14|223.64|224.21|222.71|616
1619394900000|2021-04-25 23:55:00|224.42|222.92|224.69|223.19|225.08|223.58|224.22|222.72|517
1619395200000|2021-04-26 00:00:00|224.68|223.18|222.35|220.85|225.29|223.79|222.29|220.79|824
1619395500000|2021-04-26 00:05:00|222.36|220.86|228.96|227.46|228.98|227.48|222.36|220.86|890
1619395800000|2021-04-26 00:10:00|228.97|227.47|229.28|227.78|230.61|229.11|228.33|226.83|935
1619396100000|2021-04-26 00:15:00|229.34|227.84|231.19|229.69|231.63|230.13|229.28|227.78|911
1619396400000|2021-04-26 00:20:00|231.2|229.7|230.03|228.53|231.4|229.9|230.02|228.52|893
1619396700000|2021-04-26 00:25:00|229.99|228.49|230.66|229.16|231.34|229.84|229.93|228.43|812
1619397000000|2021-04-26 00:30:00|230.67|229.17|233.51|232.01|234|232.5|230.29|228.79|800
1619397300000|2021-04-26 00:35:00|233.5|232|233.5|232|233.96|232.46|232.52|231.02|935
1619397600000|2021-04-26 00:40:00|233.52|232.02|233.87|232.37|235.18|233.68|232.99|231.49|929
1619397900000|2021-04-26 00:45:00|233.88|232.38|233.57|232.07|234.11|232.61|233.24|231.74|813
1619398200000|2021-04-26 00:50:00|233.58|232.08|233.26|231.76|234.11|232.61|233.25|231.75|708
1619398500000|2021-04-26 00:55:00|233.27|231.77|233.42|231.92|233.73|232.23|232.7|231.2|726
1619398800000|2021-04-26 01:00:00|233.43|231.93|233.49|231.99|233.75|232.25|233.04|231.54|771
1619399100000|2021-04-26 01:05:00|233.53|232.03|233.47|231.97|233.76|232.26|233.2|231.7|705
1619399400000|2021-04-26 01:10:00|233.45|231.95|232.76|231.26|233.63|232.13|232.55|231.05|691
1619399700000|2021-04-26 01:15:00|232.75|231.25|231.92|230.42|233.06|231.56|231.43|229.93|715
1619400000000|2021-04-26 01:20:00|231.91|230.41|231.97|230.47|232.31|230.81|231.63|230.13|720
1619400300000|2021-04-26 01:25:00|231.98|230.48|232.6|231.1|233.17|231.67|231.83|230.33|759
1619400600000|2021-04-26 01:30:00|232.59|231.09|235.19|233.69|235.79|234.29|232.59|231.09|851
1619400900000|2021-04-26 01:35:00|235.22|233.72|235.82|234.32|236.4|234.9|234.99|233.49|833
1619401200000|2021-04-26 01:40:00|235.81|234.31|235.67|234.17|236.5|235|235.39|233.89|775
1619401500000|2021-04-26 01:45:00|235.69|234.19|236.48|234.98|236.5|235|234.85|233.35|821
1619401800000|2021-04-26 01:50:00|236.49|234.99|237.3|235.8|237.42|235.92|236.13|234.63|857
1619402100000|2021-04-26 01:55:00|237.31|235.81|238.1|236.6|238.68|237.18|237.23|235.73|736
1619402400000|2021-04-26 02:00:00|238.14|236.64|239.3|237.8|240.58|239.08|238.14|236.64|847
1619402700000|2021-04-26 02:05:00|239.32|237.82|238.31|236.81|239.54|238.04|238.13|236.63|879
1619403000000|2021-04-26 02:10:00|238.3|236.8|237.45|235.95|238.44|236.94|236.71|235.21|807
1619403300000|2021-04-26 02:15:00|237.44|235.94|235.1|233.6|237.65|236.15|235.09|233.59|777
1619403600000|2021-04-26 02:20:00|235.15|233.65|235.13|233.63|236.01|234.51|234.84|233.34|784
1619403900000|2021-04-26 02:25:00|235.11|233.61|235.16|233.66|235.67|234.17|235.03|233.53|653
1619404200000|2021-04-26 02:30:00|235.15|233.65|234.78|233.28|235.61|234.11|234.72|233.22|664
1619404500000|2021-04-26 02:35:00|234.77|233.27|235.81|234.31|236.08|234.58|234.76|233.26|692
1619404800000|2021-04-26 02:40:00|235.83|234.33|237.33|235.83|237.33|235.83|235.67|234.17|694
1619405100000|2021-04-26 02:45:00|237.34|235.84|240.47|238.97|240.49|238.99|236.94|235.44|723
1619405400000|2021-04-26 02:50:00|240.46|238.96|238.57|237.07|240.72|239.22|238.56|237.06|765
1619405700000|2021-04-26 02:55:00|238.56|237.06|239.7|238.2|239.85|238.35|238.56|237.06|700
1619406000000|2021-04-26 03:00:00|239.71|238.21|239.73|238.23|241.11|239.61|239.54|238.04|830
1619406300000|2021-04-26 03:05:00|239.74|238.24|239.99|238.49|240.03|238.53|239.14|237.64|650
1619406600000|2021-04-26 03:10:00|240|238.5|239.92|238.42|240.08|238.58|239.3|237.8|542
1619406900000|2021-04-26 03:15:00|239.91|238.41|238.64|237.14|239.92|238.42|238.56|237.06|573
1619407200000|2021-04-26 03:20:00|238.65|237.15|239.03|237.53|239.26|237.76|238.32|236.82|587
1619407500000|2021-04-26 03:25:00|239.02|237.52|237.63|236.13|239.02|237.52|237.63|236.13|632
1619407800000|2021-04-26 03:30:00|237.62|236.12|237.06|235.56|237.8|236.3|236.68|235.18|564
1619408100000|2021-04-26 03:35:00|237.05|235.55|237.58|236.08|237.61|236.11|236.68|235.18|525
1619408400000|2021-04-26 03:40:00|237.59|236.09|237.91|236.41|238.12|236.62|237.55|236.05|507
1619408700000|2021-04-26 03:45:00|237.94|236.44|239.5|238|239.55|238.05|237.93|236.43|664
1619409000000|2021-04-26 03:50:00|239.51|238.01|238.94|237.44|239.53|238.03|238.26|236.76|653
1619409300000|2021-04-26 03:55:00|238.93|237.43|239.13|237.63|239.14|237.64|238.66|237.16|561
1619409600000|2021-04-26 04:00:00|239.18|237.68|238.73|237.23|241.1|239.6|238.73|237.23|837
1619409900000|2021-04-26 04:05:00|238.72|237.22|239.06|237.56|239.34|237.84|238.31|236.81|644
1619410200000|2021-04-26 04:10:00|239.03|237.53|239.93|238.43|240.09|238.59|238.92|237.42|653
1619410500000|2021-04-26 04:15:00|239.94|238.44|239.62|238.12|239.96|238.46|239.14|237.64|688
1619410800000|2021-04-26 04:20:00|239.61|238.11|238.97|237.47|239.98|238.48|238.97|237.47|599
1619411100000|2021-04-26 04:25:00|239.03|237.53|239.54|238.04|239.73|238.23|238.84|237.34|543
1619411400000|2021-04-26 04:30:00|239.53|238.03|240.42|238.92|240.59|239.09|239.12|237.62|498
1619411700000|2021-04-26 04:35:00|240.41|238.91|238.82|237.32|240.54|239.04|238.77|237.27|528
1619412000000|2021-04-26 04:40:00|238.79|237.29|238.79|237.29|239.41|237.91|238.29|236.79|667
1619412300000|2021-04-26 04:45:00|238.78|237.28|239.68|238.18|239.89|238.39|238.7|237.2|611
1619412600000|2021-04-26 04:50:00|239.69|238.19|239.09|237.59|239.79|238.29|239.08|237.58|448
1619412900000|2021-04-26 04:55:00|239.08|237.58|238.87|237.37|239.58|238.08|238.83|237.33|466
1619413200000|2021-04-26 05:00:00|238.9|237.4|239.77|238.27|239.88|238.38|238.9|237.4|562
1619413500000|2021-04-26 05:05:00|239.78|238.28|237.67|236.17|239.83|238.33|237.64|236.14|632
1619413800000|2021-04-26 05:10:00|237.69|236.19|237|235.5|237.97|236.47|237|235.5|638
1619414100000|2021-04-26 05:15:00|237.01|235.51|238.05|236.55|238.36|236.86|236.97|235.47|512
1619414400000|2021-04-26 05:20:00|238.04|236.54|238.78|237.28|238.85|237.35|237.99|236.49|545
1619414700000|2021-04-26 05:25:00|238.77|237.27|239.13|237.63|239.43|237.93|238.68|237.18|529
1619415000000|2021-04-26 05:30:00|239.15|237.65|239.47|237.97|239.7|238.2|238.97|237.47|483
1619415300000|2021-04-26 05:35:00|239.49|237.99|240.28|238.78|240.4|238.9|239.49|237.99|459
1619415600000|2021-04-26 05:40:00|240.18|238.68|240.4|238.9|240.75|239.25|240.12|238.62|404
1619415900000|2021-04-26 05:45:00|240.44|238.94|240.73|239.23|240.83|239.33|240.39|238.89|375
1619416200000|2021-04-26 05:50:00|240.74|239.24|241.88|240.38|241.88|240.38|240.64|239.14|307
1619416500000|2021-04-26 05:55:00|241.89|240.39|242.84|241.34|242.89|241.39|241.79|240.29|602
1619416800000|2021-04-26 06:00:00|242.85|241.35|242.05|240.55|243.45|241.95|241.97|240.47|682
1619417100000|2021-04-26 06:05:00|242.04|240.54|243.64|242.14|243.72|242.22|241.94|240.44|614
1619417400000|2021-04-26 06:10:00|243.63|242.13|244.68|243.18|245.06|243.56|243.51|242.01|691
1619417700000|2021-04-26 06:15:00|244.67|243.17|244.26|242.76|244.69|243.19|243.68|242.18|573
1619418000000|2021-04-26 06:20:00|244.25|242.75|244.48|242.98|244.55|243.05|243.89|242.39|575
1619418300000|2021-04-26 06:25:00|244.5|243|243.36|241.86|244.55|243.05|243.35|241.85|535
1619418600000|2021-04-26 06:30:00|243.35|241.85|244.26|242.76|244.47|242.97|243.35|241.85|604
1619418900000|2021-04-26 06:35:00|244.29|242.79|244.05|242.55|244.44|242.94|243.61|242.11|572
1619419200000|2021-04-26 06:40:00|244.06|242.56|244.11|242.61|244.58|243.08|243.87|242.37|473
1619419500000|2021-04-26 06:45:00|244.07|242.57|243.05|241.55|244.26|242.76|242.95|241.45|554
1619419800000|2021-04-26 06:50:00|242.99|241.49|243.79|242.29|243.98|242.48|242.76|241.26|617
1619420100000|2021-04-26 06:55:00|243.78|242.28|243.09|241.59|244.26|242.76|242.97|241.47|700
1619420400000|2021-04-26 07:00:00|243.1|241.6|240.98|239.48|243.55|242.05|240.81|239.31|749
1619420700000|2021-04-26 07:05:00|240.97|239.47|241.82|240.32|242.09|240.59|240.97|239.47|599
1619421000000|2021-04-26 07:10:00|241.81|240.31|241.6|240.1|242|240.5|241.16|239.66|549
1619421300000|2021-04-26 07:15:00|241.62|240.12|240.27|238.77|241.66|240.16|240|238.5|643
1619421600000|2021-04-26 07:20:00|240.25|238.75|240.87|239.37|240.97|239.47|239.86|238.36|441
1619421900000|2021-04-26 07:25:00|240.88|239.38|242.37|240.87|242.49|240.99|240.85|239.35|489
1619422200000|2021-04-26 07:30:00|242.36|240.86|242.5|241|242.64|241.14|242.16|240.66|492
1619422500000|2021-04-26 07:35:00|242.51|241.01|242.17|240.67|242.55|241.05|241.91|240.41|442
1619422800000|2021-04-26 07:40:00|242.18|240.68|243.3|241.8|243.31|241.81|242.16|240.66|479
1619423100000|2021-04-26 07:45:00|243.31|241.81|243.19|241.69|243.55|242.05|243.06|241.56|606
1619423400000|2021-04-26 07:50:00|243.18|241.68|242.15|240.65|243.19|241.69|242.14|240.64|499
1619423700000|2021-04-26 07:55:00|242.16|240.66|242.28|240.78|242.62|241.12|241.63|240.13|564
1619424000000|2021-04-26 08:00:00|242.27|240.77|240.76|239.26|243.11|241.61|240.72|239.22|638
1619424300000|2021-04-26 08:05:00|240.79|239.29|240.45|238.95|241.37|239.87|240.44|238.94|602
1619424600000|2021-04-26 08:10:00|240.43|238.93|239.78|238.28|240.77|239.27|239.58|238.08|493
1619424900000|2021-04-26 08:15:00|239.76|238.26|240.04|238.54|240.99|239.49|239.66|238.16|581
1619425200000|2021-04-26 08:20:00|240.05|238.55|241.8|240.3|241.96|240.46|239.83|238.33|604
1619425500000|2021-04-26 08:25:00|241.79|240.29|241.16|239.66|241.82|240.32|240.67|239.17|523
1619425800000|2021-04-26 08:30:00|241.17|239.67|240.43|238.93|241.17|239.67|240.25|238.75|456
1619426100000|2021-04-26 08:35:00|240.42|238.92|241.26|239.76|241.54|240.04|240.28|238.78|491
1619426400000|2021-04-26 08:40:00|241.21|239.71|240.17|238.67|241.33|239.83|239.83|238.33|578
1619426700000|2021-04-26 08:45:00|240.16|238.66|239.63|238.13|240.53|239.03|239.34|237.84|546
1619427000000|2021-04-26 08:50:00|239.62|238.12|240.05|238.55|240.26|238.76|239.54|238.04|459
1619427300000|2021-04-26 08:55:00|240.06|238.56|239.94|238.44|240.55|239.05|239.87|238.37|397
1619427600000|2021-04-26 09:00:00|239.95|238.45|240.28|238.78|240.54|239.04|239.91|238.41|532
1619427900000|2021-04-26 09:05:00|240.27|238.77|239.34|237.84|240.39|238.89|239.28|237.78|463
1619428200000|2021-04-26 09:10:00|239.33|237.83|238.34|236.84|239.45|237.95|237.76|236.26|546
1619428500000|2021-04-26 09:15:00|238.33|236.83|238.41|236.91|239.02|237.52|237.77|236.27|493
1619428800000|2021-04-26 09:20:00|238.4|236.9|239.34|237.84|239.43|237.93|237.93|236.43|454
1619429100000|2021-04-26 09:25:00|239.33|237.83|238.77|237.27|240.06|238.56|238.69|237.19|508
1619429400000|2021-04-26 09:30:00|238.76|237.26|240.06|238.56|240.11|238.61|238.76|237.26|519
1619429700000|2021-04-26 09:35:00|240.05|238.55|240.52|239.02|240.6|239.1|239.83|238.33|531
1619430000000|2021-04-26 09:40:00|240.53|239.03|241.19|239.69|241.25|239.75|240.37|238.87|554
1619430300000|2021-04-26 09:45:00|241.21|239.71|244.29|242.79|244.52|243.02|241.18|239.68|798
1619430600000|2021-04-26 09:50:00|244.36|242.86|244.98|243.48|245.32|243.82|244.18|242.68|615
1619430900000|2021-04-26 09:55:00|245.01|243.51|244.63|243.13|245.03|243.53|243.76|242.26|584
1619431200000|2021-04-26 10:00:00|244.51|243.01|244.51|243.01|245.03|243.53|244.17|242.67|527
1619431500000|2021-04-26 10:05:00|244.5|243|243.93|242.43|244.51|243.01|243.81|242.31|525
1619431800000|2021-04-26 10:10:00|243.94|242.44|244.55|243.05|244.78|243.28|243.69|242.19|557
1619432100000|2021-04-26 10:15:00|244.56|243.06|244.08|242.58|244.56|243.06|243.75|242.25|550
1619432400000|2021-04-26 10:20:00|244.04|242.54|245.69|244.19|245.7|244.2|243.99|242.49|517
1619432700000|2021-04-26 10:25:00|245.72|244.22|246.39|244.89|246.39|244.89|245.4|243.9|590
1619433000000|2021-04-26 10:30:00|246.4|244.9|245.41|243.91|246.4|244.9|245.3|243.8|632
1619433300000|2021-04-26 10:35:00|245.42|243.92|244.66|243.16|245.43|243.93|244.65|243.15|584
1619433600000|2021-04-26 10:40:00|244.67|243.17|244.15|242.65|245.17|243.67|244.02|242.52|603
1619433900000|2021-04-26 10:45:00|244.16|242.66|244.27|242.77|244.27|242.77|243.44|241.94|559
1619434200000|2021-04-26 10:50:00|244.26|242.76|243.78|242.28|244.58|243.08|243.64|242.14|534
1619434500000|2021-04-26 10:55:00|243.77|242.27|243.84|242.34|244.14|242.64|243.65|242.15|450
1619434800000|2021-04-26 11:00:00|243.82|242.32|244.94|243.44|245.16|243.66|243.82|242.32|577
1619435100000|2021-04-26 11:05:00|244.95|243.45|245.53|244.03|245.8|244.3|244.83|243.33|539
1619435400000|2021-04-26 11:10:00|245.54|244.04|245.61|244.11|245.94|244.44|245.33|243.83|534
1619435700000|2021-04-26 11:15:00|245.73|244.23|245.65|244.15|245.76|244.26|245|243.5|548
1619436000000|2021-04-26 11:20:00|245.68|244.18|246.63|245.13|246.82|245.32|245.2|243.7|646
1619436300000|2021-04-26 11:25:00|246.62|245.12|245.4|243.9|246.69|245.19|244.78|243.28|715
1619436600000|2021-04-26 11:30:00|245.36|243.86|245.42|243.92|245.42|243.92|244.51|243.01|604
1619436900000|2021-04-26 11:35:00|245.44|243.94|246.54|245.04|246.57|245.07|245.41|243.91|429
1619437200000|2021-04-26 11:40:00|246.53|245.03|246.11|244.61|246.53|245.03|246.05|244.55|477
1619437500000|2021-04-26 11:45:00|246.16|244.66|244.96|243.46|246.16|244.66|244.84|243.34|433
1619437800000|2021-04-26 11:50:00|244.95|243.45|244.79|243.29|245.24|243.74|244.51|243.01|412
1619438100000|2021-04-26 11:55:00|244.82|243.32|245.12|243.62|245.65|244.15|244.76|243.26|525
1619438400000|2021-04-26 12:00:00|245.11|243.61|245.56|244.06|245.96|244.46|244.68|243.18|662
1619438700000|2021-04-26 12:05:00|245.54|244.04|244.48|242.98|245.56|244.06|244.3|242.8|447
1619439000000|2021-04-26 12:10:00|244.49|242.99|244.46|242.96|244.79|243.29|243.77|242.27|423
1619439300000|2021-04-26 12:15:00|244.48|242.98|242.9|241.4|244.49|242.99|242.6|241.1|539
1619439600000|2021-04-26 12:20:00|242.91|241.41|244.17|242.67|244.18|242.68|242.86|241.36|604
1619439900000|2021-04-26 12:25:00|244.2|242.7|245.13|243.63|245.29|243.79|244.19|242.69|496
1619440200000|2021-04-26 12:30:00|245.14|243.64|245.53|244.03|245.62|244.12|244.47|242.97|734
1619440500000|2021-04-26 12:35:00|245.52|244.02|246.21|244.71|246.47|244.97|245.45|243.95|564
1619440800000|2021-04-26 12:40:00|246.2|244.7|244.83|243.33|246.33|244.83|244.83|243.33|679
1619441100000|2021-04-26 12:45:00|244.82|243.32|243.6|242.1|244.88|243.38|243.45|241.95|537
1619441400000|2021-04-26 12:50:00|243.62|242.12|243.38|241.88|243.7|242.2|242.91|241.41|671
1619441700000|2021-04-26 12:55:00|243.37|241.87|241.82|240.32|243.65|242.15|241.82|240.32|642
1619442000000|2021-04-26 13:00:00|241.8|240.3|241.66|240.16|243.28|241.78|241.64|240.14|599
1619442300000|2021-04-26 13:05:00|241.67|240.17|242.22|240.72|242.51|241.01|241.5|240|665
1619442600000|2021-04-26 13:10:00|242.23|240.73|240.99|239.49|242.24|240.74|240.89|239.39|634
1619442900000|2021-04-26 13:15:00|241|239.5|243|241.5|243|241.5|240.99|239.49|735
1619443200000|2021-04-26 13:20:00|242.99|241.49|242.82|241.32|243.44|241.94|242.54|241.04|582
1619443500000|2021-04-26 13:25:00|242.81|241.31|243.33|241.83|243.51|242.01|242.78|241.28|546
1619443800000|2021-04-26 13:30:00|243.34|241.84|244.58|243.08|245.1|243.6|243.29|241.79|480
1619444100000|2021-04-26 13:35:00|244.57|243.07|244.26|242.76|244.59|243.09|243.54|242.04|469
1619444400000|2021-04-26 13:40:00|244.29|242.79|245.43|243.93|245.68|244.18|244.26|242.76|436
1619444700000|2021-04-26 13:45:00|245.44|243.94|244.45|242.95|245.44|243.94|244.3|242.8|459
1619445000000|2021-04-26 13:50:00|244.46|242.96|243.1|241.6|244.49|242.99|243.02|241.52|497
1619445300000|2021-04-26 13:55:00|243.12|241.62|243.14|241.64|243.38|241.88|242.4|240.9|538
1619445600000|2021-04-26 14:00:00|243.12|241.62|242.83|241.33|243.78|242.28|242.83|241.33|665
1619445900000|2021-04-26 14:05:00|242.82|241.32|242.63|241.13|242.94|241.44|242.38|240.88|636
1619446200000|2021-04-26 14:10:00|242.62|241.12|242.92|241.42|243.29|241.79|242.46|240.96|539
1619446500000|2021-04-26 14:15:00|242.93|241.43|242.15|240.65|243.18|241.68|241.97|240.47|619
1619446800000|2021-04-26 14:20:00|242.16|240.66|242.22|240.72|242.39|240.89|241.64|240.14|535
1619447100000|2021-04-26 14:25:00|242.28|240.78|242.24|240.74|242.51|241.01|241.98|240.48|449
1619447400000|2021-04-26 14:30:00|242.25|240.75|241.6|240.1|243.17|241.67|241.52|240.02|545
1619447700000|2021-04-26 14:35:00|241.61|240.11|242.15|240.65|242.46|240.96|241.61|240.11|522
1619448000000|2021-04-26 14:40:00|242.13|240.63|242.73|241.23|242.95|241.45|242.13|240.63|521
1619448300000|2021-04-26 14:45:00|242.59|241.09|243.29|241.79|243.4|241.9|242.54|241.04|409
1619448600000|2021-04-26 14:50:00|243.3|241.8|243.13|241.63|243.55|242.05|243.02|241.52|408
1619448900000|2021-04-26 14:55:00|243.14|241.64|242.18|240.68|243.14|241.64|241.92|240.42|595
1619449200000|2021-04-26 15:00:00|242.19|240.69|243.13|241.63|244.02|242.52|242.13|240.63|713
1619449500000|2021-04-26 15:05:00|243.12|241.62|242.15|240.65|243.4|241.9|242.1|240.6|591
1619449800000|2021-04-26 15:10:00|242.16|240.66|241.5|240|242.47|240.97|241.43|239.93|700
1619450100000|2021-04-26 15:15:00|241.56|240.06|242.63|241.13|242.67|241.17|241.28|239.78|657
1619450400000|2021-04-26 15:20:00|242.64|241.14|242.62|241.12|243.41|241.91|242.51|241.01|490
1619450700000|2021-04-26 15:25:00|242.64|241.14|243.52|242.02|244.08|242.58|242.36|240.86|568
1619451000000|2021-04-26 15:30:00|243.53|242.03|243.9|242.4|244.12|242.62|243.53|242.03|497
1619451300000|2021-04-26 15:35:00|243.91|242.41|244.76|243.26|244.95|243.45|243.9|242.4|530
1619451600000|2021-04-26 15:40:00|244.77|243.27|244.89|243.39|245.26|243.76|244.63|243.13|586
1619451900000|2021-04-26 15:45:00|244.91|243.41|245.69|244.19|246.02|244.52|244.65|243.15|517
1619452200000|2021-04-26 15:50:00|245.68|244.18|244.74|243.24|245.68|244.18|244.53|243.03|590
1619452500000|2021-04-26 15:55:00|244.73|243.23|244.47|242.97|244.73|243.23|244.06|242.56|539
1619452800000|2021-04-26 16:00:00|244.48|242.98|245.22|243.72|246.22|244.72|244.48|242.98|756
1619453100000|2021-04-26 16:05:00|245.26|243.76|243.76|242.26|245.33|243.83|242.94|241.44|835
1619453400000|2021-04-26 16:10:00|243.78|242.28|242.5|241|243.98|242.48|242.49|240.99|787
1619453700000|2021-04-26 16:15:00|242.54|241.04|242.93|241.43|243.11|241.61|242.3|240.8|664
1619454000000|2021-04-26 16:20:00|242.92|241.42|241.78|240.28|242.96|241.46|241.2|239.7|662
1619454300000|2021-04-26 16:25:00|241.75|240.25|240.67|239.17|242.11|240.61|240|238.5|684
1619454600000|2021-04-26 16:30:00|240.69|239.19|241.8|240.3|241.8|240.3|240.05|238.55|677
1619454900000|2021-04-26 16:35:00|241.73|240.23|242.01|240.51|242.68|241.18|241.7|240.2|701
1619455200000|2021-04-26 16:40:00|241.99|240.49|241.57|240.07|242.24|240.74|241.46|239.96|540
1619455500000|2021-04-26 16:45:00|241.55|240.05|242.58|241.08|242.64|241.14|241.48|239.98|703
1619455800000|2021-04-26 16:50:00|242.59|241.09|242.69|241.19|242.75|241.25|242.29|240.79|551
1619456100000|2021-04-26 16:55:00|242.7|241.2|245.15|243.65|245.28|243.78|242.49|240.99|589
1619456400000|2021-04-26 17:00:00|245.16|243.66|247.51|246.01|248.09|246.59|245.12|243.62|777
1619456700000|2021-04-26 17:05:00|247.5|246|246.79|245.29|247.81|246.31|246.35|244.85|687
1619457000000|2021-04-26 17:10:00|246.77|245.27|247.24|245.74|247.44|245.94|246.57|245.07|575
1619457300000|2021-04-26 17:15:00|247.25|245.75|247.75|246.25|247.79|246.29|246.65|245.15|654
1619457600000|2021-04-26 17:20:00|247.73|246.23|248.51|247.01|248.64|247.14|247.56|246.06|779
1619457900000|2021-04-26 17:25:00|248.49|246.99|248.75|247.25|249.05|247.55|248.06|246.56|728
1619458200000|2021-04-26 17:30:00|248.76|247.26|247.47|245.97|248.82|247.32|247.47|245.97|629
1619458500000|2021-04-26 17:35:00|247.46|245.96|247.24|245.74|247.49|245.99|246.68|245.18|585
1619458800000|2021-04-26 17:40:00|247.22|245.72|247.31|245.81|247.38|245.88|246.92|245.42|579
1619459100000|2021-04-26 17:45:00|247.3|245.8|247.33|245.83|247.33|245.83|246.99|245.49|510
1619459400000|2021-04-26 17:50:00|247.34|245.84|245.96|244.46|247.35|245.85|245.78|244.28|394
1619459700000|2021-04-26 17:55:00|245.97|244.47|247.97|246.47|248.18|246.68|245.93|244.43|633
1619460000000|2021-04-26 18:00:00|247.95|246.45|246.74|245.24|248.26|246.76|246.6|245.1|693
1619460300000|2021-04-26 18:05:00|246.73|245.23|247.31|245.81|247.64|246.14|246.64|245.14|583
1619460600000|2021-04-26 18:10:00|247.29|245.79|248.59|247.09|248.6|247.1|247.26|245.76|537
1619460900000|2021-04-26 18:15:00|248.6|247.1|247.4|245.9|248.6|247.1|247.3|245.8|641
1619461200000|2021-04-26 18:20:00|247.39|245.89|246.73|245.23|247.46|245.96|246.21|244.71|624
1619461500000|2021-04-26 18:25:00|246.72|245.22|247.13|245.63|247.44|245.94|246.6|245.1|604
1619461800000|2021-04-26 18:30:00|247.12|245.62|248.01|246.51|248.19|246.69|246.99|245.49|633
1619462100000|2021-04-26 18:35:00|248|246.5|247.54|246.04|248.24|246.74|247.29|245.79|617
1619462400000|2021-04-26 18:40:00|247.55|246.05|247.5|246|248.2|246.7|247.42|245.92|494
1619462700000|2021-04-26 18:45:00|247.48|245.98|247.21|245.71|247.68|246.18|246.77|245.27|535
1619463000000|2021-04-26 18:50:00|247.2|245.7|246.89|245.39|247.23|245.73|246.78|245.28|502
1619463300000|2021-04-26 18:55:00|246.95|245.45|247.54|246.04|247.62|246.12|246.8|245.3|430
1619463600000|2021-04-26 19:00:00|247.55|246.05|246.37|244.87|247.6|246.1|245.67|244.17|548
1619463900000|2021-04-26 19:05:00|246.36|244.86|245.95|244.45|246.36|244.86|245.02|243.52|709
1619464200000|2021-04-26 19:10:00|245.96|244.46|245.56|244.06|246.73|245.23|245.46|243.96|647
1619464500000|2021-04-26 19:15:00|245.6|244.1|245.46|243.96|245.73|244.23|245.02|243.52|656
1619464800000|2021-04-26 19:20:00|245.45|243.95|245.36|243.86|245.76|244.26|244.95|243.45|650
1619465100000|2021-04-26 19:25:00|245.34|243.84|244.95|243.45|245.73|244.23|244.92|243.42|529
1619465400000|2021-04-26 19:30:00|244.93|243.43|245.65|244.15|246.08|244.58|244.54|243.04|662
1619465700000|2021-04-26 19:35:00|245.67|244.17|245.67|244.17|246.12|244.62|245.25|243.75|608
1619466000000|2021-04-26 19:40:00|245.66|244.16|245.95|244.45|246.42|244.92|245.57|244.07|574
1619466300000|2021-04-26 19:45:00|245.93|244.43|245.3|243.8|245.95|244.45|245.28|243.78|535
1619466600000|2021-04-26 19:50:00|245.29|243.79|246.27|244.77|246.47|244.97|245.27|243.77|600
1619466900000|2021-04-26 19:55:00|246.26|244.76|246.62|245.12|246.67|245.17|246.12|244.62|461
1619467200000|2021-04-26 20:00:00|246.61|245.11|245.55|244.05|246.61|245.11|245.38|243.88|606
1619467500000|2021-04-26 20:05:00|245.58|244.08|245.59|244.09|245.98|244.48|245.35|243.85|537
1619467800000|2021-04-26 20:10:00|245.6|244.1|245.05|243.55|245.73|244.23|244.93|243.43|634
1619468100000|2021-04-26 20:15:00|245.03|243.53|243.4|241.9|245.47|243.97|243.21|241.71|598
1619468400000|2021-04-26 20:20:00|243.49|241.99|243.12|241.62|243.89|242.39|242.98|241.48|524
1619468700000|2021-04-26 20:25:00|243.03|241.53|241.84|240.34|243.35|241.85|241.83|240.33|715
1619469000000|2021-04-26 20:30:00|241.86|240.36|243.11|241.61|243.38|241.88|241.85|240.35|522
1619469300000|2021-04-26 20:35:00|243.1|241.6|243.53|242.03|244.14|242.64|243.02|241.52|468
1619469600000|2021-04-26 20:40:00|243.52|242.02|243.09|241.59|243.81|242.31|242.9|241.4|586
1619469900000|2021-04-26 20:45:00|243.05|241.55|242.15|240.65|243.15|241.65|241.95|240.45|612
1619470200000|2021-04-26 20:50:00|242.13|240.63|241.27|239.77|242.73|241.23|241.03|239.53|675
1619470500000|2021-04-26 20:55:00|241.23|239.73|240.99|239.49|241.78|240.28|240.97|239.47|638
1619470800000|2021-04-26 21:00:00|240.98|239.48|239.27|237.77|241.25|239.75|239.16|237.66|725
1619471100000|2021-04-26 21:05:00|239.31|237.81|239.59|238.09|239.69|238.19|238.98|237.48|694
1619471400000|2021-04-26 21:10:00|239.6|238.1|239.72|238.22|240.39|238.89|239.09|237.59|674
1619471700000|2021-04-26 21:15:00|239.76|238.26|239.11|237.61|239.87|238.37|238.8|237.3|614
1619472000000|2021-04-26 21:20:00|239.09|237.59|238.61|237.11|239.09|237.59|238.56|237.06|330
1619472300000|2021-04-26 21:25:00|238.6|237.1|238.26|236.76|238.67|237.17|238.15|236.65|398
1619472600000|2021-04-26 21:30:00|238.28|236.78|240.52|239.02|240.55|239.05|238.26|236.76|504
1619472900000|2021-04-26 21:35:00|240.54|239.04|241.66|240.16|241.72|240.22|240.51|239.01|345
1619473200000|2021-04-26 21:40:00|241.67|240.17|243.09|241.59|243.09|241.59|241.62|240.12|423
1619473500000|2021-04-26 21:45:00|243.04|241.54|243.19|241.69|243.21|241.71|242.65|241.15|374
1619473800000|2021-04-26 21:50:00|243.2|241.7|243.18|241.68|243.34|241.84|242.31|240.81|428
1619474100000|2021-04-26 21:55:00|243.17|241.67|242.91|241.41|243.18|241.68|242.36|240.86|460
1619474400000|2021-04-26 22:00:00|242.92|241.42|240.87|239.37|242.92|241.42|240.82|239.32|656
1619474700000|2021-04-26 22:05:00|240.88|239.38|242.03|240.53|242.11|240.61|239.94|238.44|612
1619475000000|2021-04-26 22:10:00|242.02|240.52|244.73|243.23|244.95|243.45|241.85|240.35|762
1619475300000|2021-04-26 22:15:00|244.75|243.25|244.53|243.03|245.89|244.39|244.03|242.53|851
1619475600000|2021-04-26 22:20:00|244.54|243.04|244.28|242.78|245.2|243.7|243.7|242.2|846
1619475900000|2021-04-26 22:25:00|244.26|242.76|243.25|241.75|244.63|243.13|242.93|241.43|727
1619476200000|2021-04-26 22:30:00|243.27|241.77|244.12|242.62|244.17|242.67|242.28|240.78|786
1619476500000|2021-04-26 22:35:00|244.14|242.64|244.03|242.53|245.16|243.66|242.65|241.15|886
1619476800000|2021-04-26 22:40:00|244.02|242.52|243.33|241.83|244.23|242.73|242.9|241.4|723
1619477100000|2021-04-26 22:45:00|243.35|241.85|243.77|242.27|244.15|242.65|243.29|241.79|756
1619477400000|2021-04-26 22:50:00|243.78|242.28|243.14|241.64|243.78|242.28|242.25|240.75|599
1619477700000|2021-04-26 22:55:00|243.15|241.65|243.24|241.74|243.54|242.04|242.8|241.3|589
1619478000000|2021-04-26 23:00:00|243.2|241.7|243.21|241.71|243.52|242.02|242.66|241.16|668
1619478300000|2021-04-26 23:05:00|243.22|241.72|244.1|242.6|244.46|242.96|243.13|241.63|593
1619478600000|2021-04-26 23:10:00|244.09|242.59|244.73|243.23|244.73|243.23|243.62|242.12|650
1619478900000|2021-04-26 23:15:00|244.74|243.24|245.81|244.31|245.87|244.37|244.74|243.24|746
1619479200000|2021-04-26 23:20:00|245.79|244.29|246.39|244.89|246.79|245.29|245.62|244.12|738
1619479500000|2021-04-26 23:25:00|246.4|244.9|245.67|244.17|246.51|245.01|245.43|243.93|610
1619479800000|2021-04-26 23:30:00|245.68|244.18|246.03|244.53|246.47|244.97|245.24|243.74|583
1619480100000|2021-04-26 23:35:00|246.04|244.54|246.21|244.71|246.34|244.84|245.75|244.25|675
1619480400000|2021-04-26 23:40:00|246.22|244.72|245.8|244.3|246.35|244.85|245.64|244.14|625
1619480700000|2021-04-26 23:45:00|245.79|244.29|245.92|244.42|246.3|244.8|245.53|244.03|669
1619481000000|2021-04-26 23:50:00|245.9|244.4|247.52|246.02|247.77|246.27|245.67|244.17|671
1619481300000|2021-04-26 23:55:00|247.51|246.01|248.32|246.82|248.48|246.98|247.49|245.99|638
1619481600000|2021-04-27 00:00:00|248.31|246.81|248.14|246.64|250.16|248.66|247.38|245.88|790
1619481900000|2021-04-27 00:05:00|248.17|246.67|248.4|246.9|248.71|247.21|246.83|245.33|849
1619482200000|2021-04-27 00:10:00|248.41|246.91|247.09|245.59|248.64|247.14|246.55|245.05|748
1619482500000|2021-04-27 00:15:00|247.14|245.64|247.12|245.62|247.31|245.81|246.19|244.69|719
1619482800000|2021-04-27 00:20:00|247.09|245.59|245.56|244.06|247.14|245.64|245.2|243.7|732
1619483100000|2021-04-27 00:25:00|245.55|244.05|244.76|243.26|245.83|244.33|244.6|243.1|733
1619483400000|2021-04-27 00:30:00|244.77|243.27|246.81|245.31|246.85|245.35|244.74|243.24|680
1619483700000|2021-04-27 00:35:00|246.8|245.3|247.16|245.66|247.48|245.98|246.43|244.93|639
1619484000000|2021-04-27 00:40:00|247.14|245.64|246.43|244.93|247.74|246.24|246.42|244.92|528
1619484300000|2021-04-27 00:45:00|246.42|244.92|246.06|244.56|247.13|245.63|245.89|244.39|509
1619484600000|2021-04-27 00:50:00|246.05|244.55|245.99|244.49|246.26|244.76|245.68|244.18|612
1619484900000|2021-04-27 00:55:00|245.98|244.48|245.72|244.22|246.69|245.19|245.63|244.13|589
1619485200000|2021-04-27 01:00:00|245.71|244.21|245.7|244.2|246.39|244.89|245.44|243.94|757
1619485500000|2021-04-27 01:05:00|245.71|244.21|246.48|244.98|246.53|245.03|245.7|244.2|441
1619485800000|2021-04-27 01:10:00|246.49|244.99|246.62|245.12|246.88|245.38|246.43|244.93|411
1619486100000|2021-04-27 01:15:00|246.63|245.13|247.13|245.63|247.13|245.63|246.55|245.05|386
1619486400000|2021-04-27 01:20:00|247.12|245.62|248.08|246.58|248.15|246.65|247.11|245.61|550
1619486700000|2021-04-27 01:25:00|248.09|246.59|249.5|248|249.51|248.01|248.01|246.51|642
1619487000000|2021-04-27 01:30:00|249.48|247.98|248.92|247.42|249.48|247.98|247.75|246.25|731
1619487300000|2021-04-27 01:35:00|248.96|247.46|248.56|247.06|249.12|247.62|248.5|247|626
1619487600000|2021-04-27 01:40:00|248.57|247.07|249.71|248.21|249.8|248.3|248.45|246.95|560
1619487900000|2021-04-27 01:45:00|249.68|248.18|250.7|249.2|250.85|249.35|249.68|248.18|472
1619488200000|2021-04-27 01:50:00|250.71|249.21|249.93|248.43|250.73|249.23|249.47|247.97|689
1619488500000|2021-04-27 01:55:00|249.92|248.42|250.18|248.68|251.01|249.51|249.53|248.03|696
1619488800000|2021-04-27 02:00:00|250.19|248.69|250.3|248.8|251.34|249.84|250.12|248.62|611
1619489100000|2021-04-27 02:05:00|250.29|248.79|251.6|250.1|251.65|250.15|249.97|248.47|606
1619489400000|2021-04-27 02:10:00|251.62|250.12|251.74|250.24|252.06|250.56|251.31|249.81|547
1619489700000|2021-04-27 02:15:00|251.72|250.22|252.28|250.78|252.52|251.02|251.66|250.16|483
1619490000000|2021-04-27 02:20:00|252.3|250.8|251.91|250.41|252.72|251.22|251.76|250.26|523
1619490300000|2021-04-27 02:25:00|251.92|250.42|252.34|250.84|252.7|251.2|251.75|250.25|576
1619490600000|2021-04-27 02:30:00|252.36|250.86|252.02|250.52|252.68|251.18|251.92|250.42|529
1619490900000|2021-04-27 02:35:00|252.01|250.51|250.79|249.29|252.01|250.51|250.72|249.22|577
1619491200000|2021-04-27 02:40:00|250.8|249.3|250.98|249.48|251.25|249.75|250.24|248.74|495
1619491500000|2021-04-27 02:45:00|250.97|249.47|250.89|249.39|251.15|249.65|250.71|249.21|427
1619491800000|2021-04-27 02:50:00|250.91|249.41|250.49|248.99|251.05|249.55|250.46|248.96|388
1619492100000|2021-04-27 02:55:00|250.48|248.98|250.66|249.16|250.78|249.28|250.29|248.79|409
1619492400000|2021-04-27 03:00:00|250.67|249.17|250.54|249.04|251.3|249.8|250.37|248.87|484
1619492700000|2021-04-27 03:05:00|250.53|249.03|249.17|247.67|250.81|249.31|249.16|247.66|619
1619493000000|2021-04-27 03:10:00|249.16|247.66|249.49|247.99|249.88|248.38|249.12|247.62|497
1619493300000|2021-04-27 03:15:00|249.47|247.97|249.16|247.66|249.95|248.45|249.05|247.55|579
1619493600000|2021-04-27 03:20:00|249.17|247.67|247.62|246.12|249.52|248.02|247.36|245.86|744
1619493900000|2021-04-27 03:25:00|247.63|246.13|248.23|246.73|248.36|246.86|247.45|245.95|705
1619494200000|2021-04-27 03:30:00|248.27|246.77|248.65|247.15|249.07|247.57|247.71|246.21|644
1619494500000|2021-04-27 03:35:00|248.66|247.16|248.24|246.74|249.31|247.81|247.98|246.48|634
1619494800000|2021-04-27 03:40:00|248.25|246.75|248.49|246.99|249.07|247.57|248.08|246.58|625
1619495100000|2021-04-27 03:45:00|248.5|247|249.01|247.51|249.28|247.78|248.46|246.96|596
1619495400000|2021-04-27 03:50:00|249.05|247.55|249.31|247.81|249.42|247.92|248.8|247.3|550
1619495700000|2021-04-27 03:55:00|249.3|247.8|249.02|247.52|249.35|247.85|248.88|247.38|538
1619496000000|2021-04-27 04:00:00|249.01|247.51|249.47|247.97|250.36|248.86|248.8|247.3|704
1619496300000|2021-04-27 04:05:00|249.48|247.98|250.09|248.59|250.1|248.6|248.78|247.28|511
1619496600000|2021-04-27 04:10:00|250.1|248.6|249.75|248.25|250.43|248.93|249.65|248.15|574
1619496900000|2021-04-27 04:15:00|249.76|248.26|247.86|246.36|249.76|248.26|247.76|246.26|705
1619497200000|2021-04-27 04:20:00|247.9|246.4|247.98|246.48|248.41|246.91|247.76|246.26|516
1619497500000|2021-04-27 04:25:00|247.94|246.44|248.03|246.53|248.58|247.08|247.85|246.35|582
1619497800000|2021-04-27 04:30:00|248.04|246.54|247.44|245.94|248.05|246.55|247.12|245.62|524
1619498100000|2021-04-27 04:35:00|247.4|245.9|248.28|246.78|248.43|246.93|247.4|245.9|650
1619498400000|2021-04-27 04:40:00|248.27|246.77|248.44|246.94|248.79|247.29|248.21|246.71|504
1619498700000|2021-04-27 04:45:00|248.46|246.96|248.93|247.43|249.47|247.97|248.36|246.86|565
1619499000000|2021-04-27 04:50:00|248.94|247.44|248.61|247.11|249.13|247.63|248.28|246.78|586
1619499300000|2021-04-27 04:55:00|248.62|247.12|248.89|247.39|249.13|247.63|248.61|247.11|481
1619499600000|2021-04-27 05:00:00|248.88|247.38|250.27|248.77|250.32|248.82|248.48|246.98|641
1619499900000|2021-04-27 05:05:00|250.25|248.75|250.7|249.2|251.05|249.55|250.25|248.75|613
1619500200000|2021-04-27 05:10:00|250.69|249.19|251.28|249.78|251.69|250.19|250.62|249.12|652
1619500500000|2021-04-27 05:15:00|251.26|249.76|251.43|249.93|251.84|250.34|251.2|249.7|610
1619500800000|2021-04-27 05:20:00|251.42|249.92|250.65|249.15|251.5|250|250.54|249.04|496
1619501100000|2021-04-27 05:25:00|250.66|249.16|250.92|249.42|251.26|249.76|250.64|249.14|569
1619501400000|2021-04-27 05:30:00|250.91|249.41|251.97|250.47|251.97|250.47|250.91|249.41|611
1619501700000|2021-04-27 05:35:00|251.98|250.48|251.64|250.14|251.99|250.49|251.6|250.1|451
1619502000000|2021-04-27 05:40:00|251.65|250.15|251.12|249.62|251.73|250.23|251|249.5|395
1619502300000|2021-04-27 05:45:00|251.14|249.64|251.31|249.81|251.55|250.05|251|249.5|481
1619502600000|2021-04-27 05:50:00|251.32|249.82|251.53|250.03|251.78|250.28|251.32|249.82|541
1619502900000|2021-04-27 05:55:00|251.54|250.04|251.55|250.05|251.85|250.35|251.39|249.89|458
1619503200000|2021-04-27 06:00:00|251.54|250.04|252.69|251.19|252.73|251.23|251.47|249.97|613
1619503500000|2021-04-27 06:05:00|252.68|251.18|253.13|251.63|253.13|251.63|251.66|250.16|688
1619503800000|2021-04-27 06:10:00|253.14|251.64|254.16|252.66|254.45|252.95|252.58|251.08|809
1619504100000|2021-04-27 06:15:00|254.14|252.64|253.53|252.03|254.24|252.74|253.1|251.6|690
1619504400000|2021-04-27 06:20:00|253.55|252.05|253.28|251.78|254.03|252.53|252.8|251.3|566
1619504700000|2021-04-27 06:25:00|253.34|251.84|254.36|252.86|254.39|252.89|253.02|251.52|581
1619505000000|2021-04-27 06:30:00|254.37|252.87|254.09|252.59|254.43|252.93|253.76|252.26|582
1619505300000|2021-04-27 06:35:00|254.1|252.6|255.43|253.93|255.73|254.23|254.02|252.52|471
1619505600000|2021-04-27 06:40:00|255.42|253.92|255.78|254.28|255.86|254.36|255.11|253.61|669
1619505900000|2021-04-27 06:45:00|255.76|254.26|254.87|253.37|255.8|254.3|254.48|252.98|636
1619506200000|2021-04-27 06:50:00|254.88|253.38|255.33|253.83|255.38|253.88|254.76|253.26|611
1619506500000|2021-04-27 06:55:00|255.32|253.82|255.42|253.92|255.71|254.21|255.14|253.64|528
1619506800000|2021-04-27 07:00:00|255.43|253.93|254.72|253.22|255.91|254.41|254.72|253.22|565
1619507100000|2021-04-27 07:05:00|254.76|253.26|255.04|253.54|255.06|253.56|254.68|253.18|521
1619507400000|2021-04-27 07:10:00|255.03|253.53|255.96|254.46|255.96|254.46|254.96|253.46|435
1619507700000|2021-04-27 07:15:00|255.97|254.47|254.55|253.05|255.98|254.48|254.2|252.7|605
1619508000000|2021-04-27 07:20:00|254.56|253.06|254|252.5|254.68|253.18|253.5|252|662
1619508300000|2021-04-27 07:25:00|254.01|252.51|253.84|252.34|254.01|252.51|253.44|251.94|491
1619508600000|2021-04-27 07:30:00|253.85|252.35|253.33|251.83|253.86|252.36|253|251.5|422
1619508900000|2021-04-27 07:35:00|253.28|251.78|252.84|251.34|253.4|251.9|252.58|251.08|426
1619509200000|2021-04-27 07:40:00|252.85|251.35|253.07|251.57|253.23|251.73|252.78|251.28|495
1619509500000|2021-04-27 07:45:00|253.1|251.6|253.67|252.17|253.89|252.39|253.04|251.54|413
1619509800000|2021-04-27 07:50:00|253.65|252.15|251.62|250.12|253.73|252.23|251.62|250.12|646
1619510100000|2021-04-27 07:55:00|251.6|250.1|252.94|251.44|252.95|251.45|251.6|250.1|485
1619510400000|2021-04-27 08:00:00|252.95|251.45|253.03|251.53|253.97|252.47|252.43|250.93|611
1619510700000|2021-04-27 08:05:00|253.11|251.61|254.81|253.31|255.15|253.65|252.92|251.42|681
1619511000000|2021-04-27 08:10:00|254.82|253.32|254.42|252.92|255.01|253.51|254.18|252.68|700
1619511300000|2021-04-27 08:15:00|254.43|252.93|254.01|252.51|254.44|252.94|253.84|252.34|574
1619511600000|2021-04-27 08:20:00|254.02|252.52|255.03|253.53|255.15|253.65|253.77|252.27|557
1619511900000|2021-04-27 08:25:00|255.04|253.54|254.31|252.81|255.1|253.6|254.09|252.59|612
1619512200000|2021-04-27 08:30:00|254.3|252.8|253.71|252.21|254.57|253.07|253.63|252.13|558
1619512500000|2021-04-27 08:35:00|253.7|252.2|253.8|252.3|253.92|252.42|253.18|251.68|608
1619512800000|2021-04-27 08:40:00|253.79|252.29|252.44|250.94|253.84|252.34|252.44|250.94|550
1619513100000|2021-04-27 08:45:00|252.43|250.93|252.69|251.19|252.75|251.25|251.91|250.41|585
1619513400000|2021-04-27 08:50:00|252.7|251.2|252.77|251.27|252.99|251.49|252.56|251.06|317
1619513700000|2021-04-27 08:55:00|252.78|251.28|251.88|250.38|252.8|251.3|251.73|250.23|555
1619514000000|2021-04-27 09:00:00|251.87|250.37|252.34|250.84|252.51|251.01|251.6|250.1|470
1619514300000|2021-04-27 09:05:00|252.33|250.83|252.4|250.9|252.71|251.21|252.26|250.76|450
1619514600000|2021-04-27 09:10:00|252.39|250.89|252.36|250.86|253.28|251.78|252.19|250.69|577
1619514900000|2021-04-27 09:15:00|252.35|250.85|253.26|251.76|253.4|251.9|252.35|250.85|553
1619515200000|2021-04-27 09:20:00|253.25|251.75|253.47|251.97|253.84|252.34|253.06|251.56|547
1619515500000|2021-04-27 09:25:00|253.43|251.93|253.18|251.68|253.54|252.04|253.07|251.57|423
1619515800000|2021-04-27 09:30:00|253.17|251.67|254.18|252.68|254.32|252.82|253.17|251.67|500
1619516100000|2021-04-27 09:35:00|254.17|252.67|253.84|252.34|254.43|252.93|253.63|252.13|389
1619516400000|2021-04-27 09:40:00|253.83|252.33|254.09|252.59|254.15|252.65|253.56|252.06|409
1619516700000|2021-04-27 09:45:00|254.1|252.6|254.36|252.86|254.37|252.87|253.96|252.46|433
1619517000000|2021-04-27 09:50:00|254.37|252.87|254.07|252.57|254.38|252.88|253.78|252.28|530
1619517300000|2021-04-27 09:55:00|254.09|252.59|252.99|251.49|254.09|252.59|252.68|251.18|578
1619517600000|2021-04-27 10:00:00|252.98|251.48|253.68|252.18|253.83|252.33|252.64|251.14|549
1619517900000|2021-04-27 10:05:00|253.7|252.2|254.21|252.71|254.33|252.83|253.41|251.91|660
1619518200000|2021-04-27 10:10:00|254.22|252.72|255.23|253.73|255.25|253.75|253.95|252.45|534
1619518500000|2021-04-27 10:15:00|255.2|253.7|253.86|252.36|255.41|253.91|253.46|251.96|509
1619518800000|2021-04-27 10:20:00|253.87|252.37|254.49|252.99|254.68|253.18|253.76|252.26|520
1619519100000|2021-04-27 10:25:00|254.48|252.98|255.32|253.82|255.66|254.16|254.44|252.94|530
1619519400000|2021-04-27 10:30:00|255.31|253.81|255.42|253.92|255.63|254.13|254.97|253.47|482
1619519700000|2021-04-27 10:35:00|255.43|253.93|255.51|254.01|255.6|254.1|255.2|253.7|298
1619520000000|2021-04-27 10:40:00|255.52|254.02|255.68|254.18|255.7|254.2|255.42|253.92|251
1619520300000|2021-04-27 10:45:00|255.69|254.19|256.07|254.57|256.11|254.61|255.68|254.18|326
1619520600000|2021-04-27 10:50:00|256.06|254.56|256.61|255.11|256.61|255.11|256.03|254.53|400
1619520900000|2021-04-27 10:55:00|256.58|255.08|256.57|255.07|256.83|255.33|256.42|254.92|356
1619521200000|2021-04-27 11:00:00|256.65|255.15|258.58|257.08|258.58|257.08|256.57|255.07|512
1619521500000|2021-04-27 11:05:00|258.56|257.06|257.23|255.73|258.7|257.2|257.18|255.68|525
1619521800000|2021-04-27 11:10:00|257.24|255.74|257.42|255.92|257.65|256.15|256.97|255.47|380
1619522100000|2021-04-27 11:15:00|257.43|255.93|257.86|256.36|258.85|257.35|257.2|255.7|409
1619522400000|2021-04-27 11:20:00|257.85|256.35|256|254.5|258.4|256.9|255.98|254.48|401
1619522700000|2021-04-27 11:25:00|255.99|254.49|256.77|255.27|256.81|255.31|255.81|254.31|483
1619523000000|2021-04-27 11:30:00|256.79|255.29|257.42|255.92|258.15|256.65|256.78|255.28|465
1619523300000|2021-04-27 11:35:00|257.43|255.93|257.96|256.46|258.19|256.69|257.38|255.88|505
1619523600000|2021-04-27 11:40:00|257.97|256.47|258.29|256.79|258.31|256.81|257.4|255.9|423
1619523900000|2021-04-27 11:45:00|258.3|256.8|258.34|256.84|258.85|257.35|258.11|256.61|434
1619524200000|2021-04-27 11:50:00|258.37|256.87|259.65|258.15|259.66|258.16|258.33|256.83|543
1619524500000|2021-04-27 11:55:00|259.62|258.12|258.1|256.6|259.67|258.17|258.04|256.54|504
1619524800000|2021-04-27 12:00:00|258.09|256.59|257.66|256.16|258.18|256.68|257.22|255.72|454
1619525100000|2021-04-27 12:05:00|257.82|256.32|259.07|257.57|259.99|258.49|257.78|256.28|548
1619525400000|2021-04-27 12:10:00|259.08|257.58|257.48|255.98|259.08|257.58|257.24|255.74|568
1619525700000|2021-04-27 12:15:00|257.47|255.97|256.8|255.3|257.92|256.42|256.57|255.07|461
1619526000000|2021-04-27 12:20:00|256.81|255.31|256.78|255.28|257.41|255.91|256.72|255.22|301
1619526300000|2021-04-27 12:25:00|256.82|255.32|256.59|255.09|257.22|255.72|256.52|255.02|341
1619526600000|2021-04-27 12:30:00|256.58|255.08|256.18|254.68|256.59|255.09|255.93|254.43|397
1619526900000|2021-04-27 12:35:00|256.17|254.67|256.42|254.92|256.65|255.15|256.08|254.58|375
1619527200000|2021-04-27 12:40:00|256.4|254.9|255.68|254.18|256.4|254.9|255.14|253.64|432
1619527500000|2021-04-27 12:45:00|255.7|254.2|257.27|255.77|257.6|256.1|255.7|254.2|319
1619527800000|2021-04-27 12:50:00|257.31|255.81|256.88|255.38|257.74|256.24|256.69|255.19|341
1619528100000|2021-04-27 12:55:00|256.87|255.37|255.23|253.73|256.9|255.4|254.94|253.44|280
1619528400000|2021-04-27 13:00:00|255.22|253.72|256.2|254.7|256.48|254.98|255.22|253.72|389
1619528700000|2021-04-27 13:05:00|256.21|254.71|255.96|254.46|256.75|255.25|255.89|254.39|306
1619529000000|2021-04-27 13:10:00|255.85|254.35|256.42|254.92|256.42|254.92|255.54|254.04|380
1619529300000|2021-04-27 13:15:00|256.43|254.93|256.01|254.51|256.5|255|255.74|254.24|306
1619529600000|2021-04-27 13:20:00|256|254.5|255.57|254.07|256.09|254.59|255.16|253.66|262
1619529900000|2021-04-27 13:25:00|255.58|254.08|254.88|253.38|255.96|254.46|254.63|253.13|323
1619530200000|2021-04-27 13:30:00|254.87|253.37|255.44|253.94|255.77|254.27|254.79|253.29|386
1619530500000|2021-04-27 13:35:00|255.45|253.95|251.96|250.46|255.95|254.45|251.92|250.42|612
1619530800000|2021-04-27 13:40:00|251.99|250.49|251.81|250.31|252.57|251.07|251.3|249.8|572
1619531100000|2021-04-27 13:45:00|251.8|250.3|252.62|251.12|252.97|251.47|251.68|250.18|529
1619531400000|2021-04-27 13:50:00|252.61|251.11|252.89|251.39|253.21|251.71|252.4|250.9|504
1619531700000|2021-04-27 13:55:00|252.9|251.4|252.63|251.13|252.95|251.45|251.88|250.38|388
1619532000000|2021-04-27 14:00:00|252.65|251.15|251.49|249.99|252.65|251.15|251.15|249.65|528
1619532300000|2021-04-27 14:05:00|251.47|249.97|249.49|247.99|251.87|250.37|249.48|247.98|672
1619532600000|2021-04-27 14:10:00|249.5|248|250.93|249.43|251.16|249.66|249.39|247.89|641
1619532900000|2021-04-27 14:15:00|250.94|249.44|250.75|249.25|251.07|249.57|249.57|248.07|613
1619533200000|2021-04-27 14:20:00|250.76|249.26|253.36|251.86|253.42|251.92|250.76|249.26|650
1619533500000|2021-04-27 14:25:00|253.32|251.82|256.76|255.26|257.32|255.82|253.3|251.8|875
1619533800000|2021-04-27 14:30:00|256.85|255.35|255.99|254.49|256.88|255.38|255.54|254.04|859
1619534100000|2021-04-27 14:35:00|256|254.5|255.4|253.9|256.05|254.55|254.71|253.21|801
1619534400000|2021-04-27 14:40:00|255.39|253.89|256.34|254.84|256.77|255.27|254.98|253.48|735
1619534700000|2021-04-27 14:45:00|256.33|254.83|258.23|256.73|258.76|257.26|256.33|254.83|693
1619535000000|2021-04-27 14:50:00|258.24|256.74|257.7|256.2|258.34|256.84|257.43|255.93|667
1619535300000|2021-04-27 14:55:00|257.75|256.25|257.82|256.32|258.13|256.63|257.37|255.87|637
1619535600000|2021-04-27 15:00:00|257.83|256.33|256.56|255.06|258.79|257.29|256.49|254.99|678
1619535900000|2021-04-27 15:05:00|256.57|255.07|257.33|255.83|257.51|256.01|255.75|254.25|664
1619536200000|2021-04-27 15:10:00|257.34|255.84|256.08|254.58|257.52|256.02|255.9|254.4|689
1619536500000|2021-04-27 15:15:00|256.07|254.57|255.19|253.69|256.13|254.63|255.19|253.69|634
1619536800000|2021-04-27 15:20:00|255.22|253.72|255.62|254.12|255.74|254.24|255.09|253.59|486
1619537100000|2021-04-27 15:25:00|255.63|254.13|255.57|254.07|255.82|254.32|255.34|253.84|316
1619537400000|2021-04-27 15:30:00|255.56|254.06|255.82|254.32|256.15|254.65|255.56|254.06|523
1619537700000|2021-04-27 15:35:00|255.81|254.31|256.73|255.23|256.99|255.49|255.81|254.31|606
1619538000000|2021-04-27 15:40:00|256.72|255.22|257.62|256.12|257.76|256.26|256.33|254.83|572
1619538300000|2021-04-27 15:45:00|257.63|256.13|256.66|255.16|258.59|257.09|256.49|254.99|649
1619538600000|2021-04-27 15:50:00|256.67|255.17|257.38|255.88|257.84|256.34|256.6|255.1|597
1619538900000|2021-04-27 15:55:00|257.39|255.89|258.71|257.21|258.93|257.43|257.39|255.89|624
1619539200000|2021-04-27 16:00:00|258.69|257.19|257.01|255.51|259.89|258.39|257.01|255.51|715
1619539500000|2021-04-27 16:05:00|257|255.5|256.84|255.34|257.27|255.77|256.07|254.57|549
1619539800000|2021-04-27 16:10:00|256.83|255.33|260.84|259.34|260.96|259.46|256.83|255.33|765
1619540100000|2021-04-27 16:15:00|260.83|259.33|264.06|262.56|264.07|262.57|260.83|259.33|777
1619540400000|2021-04-27 16:20:00|264.05|262.55|261.03|259.53|264.1|262.6|260.89|259.39|836
1619540700000|2021-04-27 16:25:00|261.04|259.54|258.34|256.84|261.22|259.72|258.34|256.84|620
1619541000000|2021-04-27 16:30:00|258.33|256.83|260.65|259.15|260.8|259.3|257.45|255.95|650
1619541300000|2021-04-27 16:35:00|260.66|259.16|260.92|259.42|261.38|259.88|259.79|258.29|632
1619541600000|2021-04-27 16:40:00|260.88|259.38|259.65|258.15|261.02|259.52|259.14|257.64|583
1619541900000|2021-04-27 16:45:00|259.64|258.14|257.75|256.25|259.84|258.34|257.64|256.14|651
1619542200000|2021-04-27 16:50:00|257.77|256.27|256.88|255.38|259.02|257.52|256.86|255.36|751
1619542500000|2021-04-27 16:55:00|256.97|255.47|257.62|256.12|257.83|256.33|256.34|254.84|787
1619542800000|2021-04-27 17:00:00|257.63|256.13|258.17|256.67|258.61|257.11|256.09|254.59|748
1619543100000|2021-04-27 17:05:00|258.16|256.66|257.68|256.18|258.44|256.94|256.99|255.49|664
1619543400000|2021-04-27 17:10:00|257.69|256.19|256.53|255.03|258.62|257.12|255.87|254.37|858
1619543700000|2021-04-27 17:15:00|256.48|254.98|258.19|256.69|258.19|256.69|256.25|254.75|799
1619544000000|2021-04-27 17:20:00|258.17|256.67|259.48|257.98|260.35|258.85|257.72|256.22|736
1619544300000|2021-04-27 17:25:00|259.5|258|259.22|257.72|260.31|258.81|259.01|257.51|732
1619544600000|2021-04-27 17:30:00|259.21|257.71|258.64|257.14|259.29|257.79|258.2|256.7|591
1619544900000|2021-04-27 17:35:00|258.65|257.15|259.29|257.79|259.48|257.98|258.65|257.15|613
1619545200000|2021-04-27 17:40:00|259.27|257.77|259.09|257.59|259.33|257.83|258.65|257.15|551
1619545500000|2021-04-27 17:45:00|259.07|257.57|257.74|256.24|259.18|257.68|257.65|256.15|621
1619545800000|2021-04-27 17:50:00|257.69|256.19|260.07|258.57|260.07|258.57|257.57|256.07|640
1619546100000|2021-04-27 17:55:00|260.08|258.58|259.63|258.13|260.32|258.82|259.1|257.6|543
1619546400000|2021-04-27 18:00:00|259.64|258.14|258.18|256.68|259.64|258.14|258.15|256.65|554
1619546700000|2021-04-27 18:05:00|258.17|256.67|257.2|255.7|258.69|257.19|257.2|255.7|554
1619547000000|2021-04-27 18:10:00|257.16|255.66|258.56|257.06|258.91|257.41|257.09|255.59|629
1619547300000|2021-04-27 18:15:00|258.58|257.08|258.1|256.6|258.76|257.26|257.24|255.74|669
1619547600000|2021-04-27 18:20:00|258.11|256.61|258.35|256.85|258.54|257.04|258.06|256.56|555
1619547900000|2021-04-27 18:25:00|258.33|256.83|259.05|257.55|259.06|257.56|258.14|256.64|532
1619548200000|2021-04-27 18:30:00|259.06|257.56|260.66|259.16|260.83|259.33|258.79|257.29|616
1619548500000|2021-04-27 18:35:00|260.65|259.15|259.53|258.03|260.68|259.18|259.39|257.89|594
1619548800000|2021-04-27 18:40:00|259.54|258.04|258.64|257.14|259.84|258.34|258.51|257.01|661
1619549100000|2021-04-27 18:45:00|258.63|257.13|257.76|256.26|258.89|257.39|257.5|256|570
1619549400000|2021-04-27 18:50:00|257.74|256.24|258.02|256.52|258.48|256.98|257.73|256.23|546
1619549700000|2021-04-27 18:55:00|258.03|256.53|259.22|257.72|259.32|257.82|257.98|256.48|588
1619550000000|2021-04-27 19:00:00|259.21|257.71|258.16|256.66|259.55|258.05|258.03|256.53|589
1619550300000|2021-04-27 19:05:00|258.15|256.65|257.81|256.31|258.16|256.66|257.5|256|596
1619550600000|2021-04-27 19:10:00|257.8|256.3|258.11|256.61|258.76|257.26|257.56|256.06|518
1619550900000|2021-04-27 19:15:00|258.12|256.62|258.11|256.61|258.86|257.36|257.96|256.46|591
1619551200000|2021-04-27 19:20:00|258.12|256.62|257.4|255.9|258.62|257.12|257.26|255.76|626
1619551500000|2021-04-27 19:25:00|257.44|255.94|256.33|254.83|257.54|256.04|256.1|254.6|732
1619551800000|2021-04-27 19:30:00|256.32|254.82|257.2|255.7|257.51|256.01|256.3|254.8|793
1619552100000|2021-04-27 19:35:00|257.16|255.66|256.16|254.66|257.2|255.7|256.03|254.53|715
1619552400000|2021-04-27 19:40:00|256.17|254.67|256.28|254.78|256.54|255.04|255.94|254.44|612
1619552700000|2021-04-27 19:45:00|256.3|254.8|257.46|255.96|257.57|256.07|256.26|254.76|316
1619553000000|2021-04-27 19:50:00|257.47|255.97|257.33|255.83|258.23|256.73|256.93|255.43|436
1619553300000|2021-04-27 19:55:00|257.32|255.82|258.04|256.54|258.49|256.99|257.23|255.73|434
1619553600000|2021-04-27 20:00:00|258.06|256.56|259.01|257.51|259.41|257.91|258.04|256.54|704
1619553900000|2021-04-27 20:05:00|259|257.5|258.74|257.24|259.56|258.06|258.58|257.08|726
1619554200000|2021-04-27 20:10:00|258.77|257.27|259.25|257.75|259.33|257.83|258.58|257.08|573
1619554500000|2021-04-27 20:15:00|259.23|257.73|258.94|257.44|259.31|257.81|258.78|257.28|331
1619554800000|2021-04-27 20:20:00|258.92|257.42|258.95|257.45|259.26|257.76|258.74|257.24|289
1619555100000|2021-04-27 20:25:00|258.96|257.46|258.93|257.43|258.99|257.49|258.46|256.96|384
1619555400000|2021-04-27 20:30:00|258.95|257.45|259|257.5|259.28|257.78|258.69|257.19|287
1619555700000|2021-04-27 20:35:00|258.99|257.49|260.15|258.65|260.34|258.84|258.81|257.31|419
1619556000000|2021-04-27 20:40:00|260.17|258.67|259.69|258.19|260.23|258.73|259.4|257.9|276
1619556300000|2021-04-27 20:45:00|259.7|258.2|259.98|258.48|260.62|259.12|259.57|258.07|333
1619556600000|2021-04-27 20:50:00|259.99|258.49|260.68|259.18|261.13|259.63|259.56|258.06|368
1619556900000|2021-04-27 20:55:00|260.69|259.19|261.05|259.55|261.98|260.48|260.65|259.15|497
1619557200000|2021-04-27 21:00:00|261.06|259.56|259.96|258.46|261.06|259.56|259.89|258.39|525
1619557500000|2021-04-27 21:05:00|259.97|258.47|261.46|259.96|261.68|260.18|259.23|257.73|554
1619557800000|2021-04-27 21:10:00|261.45|259.95|260.75|259.25|261.97|260.47|260.74|259.24|374
1619558100000|2021-04-27 21:15:00|260.74|259.24|261.37|259.87|261.41|259.91|260.12|258.62|279
1619558400000|2021-04-27 21:20:00|261.39|259.89|261.5|260|261.7|260.2|260.85|259.35|265
1619558700000|2021-04-27 21:25:00|261.48|259.98|261|259.5|261.48|259.98|260.93|259.43|354
1619559000000|2021-04-27 21:30:00|261.01|259.51|261.68|260.18|261.69|260.19|260.81|259.31|253
1619559300000|2021-04-27 21:35:00|261.66|260.16|261.39|259.89|262.2|260.7|261.38|259.88|320
1619559600000|2021-04-27 21:40:00|261.4|259.9|261.11|259.61|261.41|259.91|260.97|259.47|327
1619559900000|2021-04-27 21:45:00|261.1|259.6|262.51|261.01|262.51|261.01|260.96|259.46|504
1619560200000|2021-04-27 21:50:00|262.5|261|262.58|261.08|263.09|261.59|262.05|260.55|560
1619560500000|2021-04-27 21:55:00|262.56|261.06|262.81|261.31|263.07|261.57|262.51|261.01|383
1619560800000|2021-04-27 22:00:00|262.8|261.3|261.77|260.27|262.81|261.31|261.71|260.21|520
1619561100000|2021-04-27 22:05:00|261.76|260.26|261.98|260.48|262.43|260.93|261.69|260.19|471
1619561400000|2021-04-27 22:10:00|261.96|260.46|262.25|260.75|262.59|261.09|261.78|260.28|698
1619561700000|2021-04-27 22:15:00|262.26|260.76|262.94|261.44|263.05|261.55|262.26|260.76|683
1619562000000|2021-04-27 22:20:00|262.93|261.43|262.87|261.37|263.14|261.64|262.49|260.99|636
1619562300000|2021-04-27 22:25:00|262.88|261.38|261.17|259.67|262.93|261.43|260.33|258.83|733
1619562600000|2021-04-27 22:30:00|261.16|259.66|260.78|259.28|261.22|259.72|260.38|258.88|694
1619562900000|2021-04-27 22:35:00|260.77|259.27|260.53|259.03|260.78|259.28|260.03|258.53|640
1619563200000|2021-04-27 22:40:00|260.51|259.01|260.05|258.55|260.96|259.46|259.74|258.24|762
1619563500000|2021-04-27 22:45:00|260.06|258.56|258.89|257.39|260.3|258.8|258.89|257.39|735
1619563800000|2021-04-27 22:50:00|258.91|257.41|259.77|258.27|260|258.5|258.82|257.32|688
1619564100000|2021-04-27 22:55:00|259.8|258.3|259.75|258.25|260.17|258.67|259.52|258.02|606
1619564400000|2021-04-27 23:00:00|259.74|258.24|259.49|257.99|259.74|258.24|258.51|257.01|743
1619564700000|2021-04-27 23:05:00|259.47|257.97|259.47|257.97|259.81|258.31|259|257.5|684
1619565000000|2021-04-27 23:10:00|259.48|257.98|260.19|258.69|260.44|258.94|259.4|257.9|631
1619565300000|2021-04-27 23:15:00|260.18|258.68|260.6|259.1|260.7|259.2|260.14|258.64|588
1619565600000|2021-04-27 23:20:00|260.59|259.09|260|258.5|260.76|259.26|259.88|258.38|566
1619565900000|2021-04-27 23:25:00|260.01|258.51|260.07|258.57|260.29|258.79|259.86|258.36|451
1619566200000|2021-04-27 23:30:00|260.06|258.56|260.65|259.15|260.65|259.15|258.66|257.16|616
1619566500000|2021-04-27 23:35:00|260.64|259.14|259.95|258.45|261.03|259.53|259.85|258.35|671
1619566800000|2021-04-27 23:40:00|259.96|258.46|260.52|259.02|260.52|259.02|259.9|258.4|650
1619567100000|2021-04-27 23:45:00|260.51|259.01|260.26|258.76|260.72|259.22|260.08|258.58|616
1619567400000|2021-04-27 23:50:00|260.25|258.75|261.07|259.57|261.36|259.86|259.58|258.08|628
1619567700000|2021-04-27 23:55:00|261.06|259.56|260.73|259.23|261.16|259.66|260.2|258.7|781
1619568000000|2021-04-28 00:00:00|260.72|259.22|262.25|260.75|262.8|261.3|260.72|259.22|691
1619568300000|2021-04-28 00:05:00|262.2|260.7|262.5|261|263.2|261.7|261.52|260.02|736
1619568600000|2021-04-28 00:10:00|262.52|261.02|262.62|261.12|262.89|261.39|262.21|260.71|758
1619568900000|2021-04-28 00:15:00|262.61|261.11|263.2|261.7|263.3|261.8|262.14|260.64|684
1619569200000|2021-04-28 00:20:00|263.18|261.68|263.78|262.28|264.09|262.59|263.12|261.62|615
1619569500000|2021-04-28 00:25:00|263.77|262.27|263.68|262.18|264.03|262.53|263.39|261.89|662
1619569800000|2021-04-28 00:30:00|263.73|262.23|263.77|262.27|264.21|262.71|263.05|261.55|703
1619570100000|2021-04-28 00:35:00|263.76|262.26|265.12|263.62|265.17|263.67|263.73|262.23|693
1619570400000|2021-04-28 00:40:00|265.11|263.61|265.16|263.66|265.47|263.97|264.58|263.08|737
1619570700000|2021-04-28 00:45:00|265.15|263.65|265.09|263.59|265.29|263.79|264.32|262.82|689
1619571000000|2021-04-28 00:50:00|265.11|263.61|264.86|263.36|265.39|263.89|264.2|262.7|686
1619571300000|2021-04-28 00:55:00|264.85|263.35|264.74|263.24|265.34|263.84|264.45|262.95|613
1619571600000|2021-04-28 01:00:00|264.71|263.21|264.91|263.41|265.47|263.97|264.62|263.12|727
1619571900000|2021-04-28 01:05:00|264.89|263.39|265.73|264.23|265.79|264.29|264.87|263.37|599
1619572200000|2021-04-28 01:10:00|265.72|264.22|265.19|263.69|266.04|264.54|265.15|263.65|710
1619572500000|2021-04-28 01:15:00|265.15|263.65|264.33|262.83|265.46|263.96|264.1|262.6|710
1619572800000|2021-04-28 01:20:00|264.34|262.84|264.17|262.67|264.4|262.9|263.91|262.41|618
1619573100000|2021-04-28 01:25:00|264.18|262.68|264.54|263.04|264.67|263.17|264.13|262.63|503
1619573400000|2021-04-28 01:30:00|264.53|263.03|264.53|263.03|265.31|263.81|264.37|262.87|633
1619573700000|2021-04-28 01:35:00|264.54|263.04|265.77|264.27|265.77|264.27|264.33|262.83|312
1619574000000|2021-04-28 01:40:00|265.76|264.26|266.4|264.9|267.15|265.65|265.76|264.26|778
1619574300000|2021-04-28 01:45:00|266.38|264.88|266.69|265.19|266.9|265.4|266.32|264.82|553
1619574600000|2021-04-28 01:50:00|266.74|265.24|266.94|265.44|267.62|266.12|266.7|265.2|649
1619574900000|2021-04-28 01:55:00|266.93|265.43|266.01|264.51|267.09|265.59|265.81|264.31|645
1619575200000|2021-04-28 02:00:00|265.98|264.48|265.29|263.79|266.04|264.54|264.96|263.46|718
1619575500000|2021-04-28 02:05:00|265.28|263.78|265.22|263.72|265.45|263.95|264.82|263.32|630
1619575800000|2021-04-28 02:10:00|265.25|263.75|265.41|263.91|265.5|264|265.02|263.52|550
1619576100000|2021-04-28 02:15:00|265.42|263.92|265.5|264|265.66|264.16|265.22|263.72|554
1619576400000|2021-04-28 02:20:00|265.49|263.99|264.9|263.4|265.65|264.15|264.84|263.34|582
1619576700000|2021-04-28 02:25:00|264.88|263.38|264.07|262.57|265.05|263.55|264.03|262.53|536
1619577000000|2021-04-28 02:30:00|264.1|262.6|264.47|262.97|264.63|263.13|263.99|262.49|599
1619577300000|2021-04-28 02:35:00|264.48|262.98|264.28|262.78|264.48|262.98|263.84|262.34|629
1619577600000|2021-04-28 02:40:00|264.27|262.77|264.42|262.92|264.46|262.96|263.95|262.45|505
1619577900000|2021-04-28 02:45:00|264.43|262.93|262.52|261.02|264.44|262.94|262.49|260.99|625
1619578200000|2021-04-28 02:50:00|262.55|261.05|262.36|260.86|263.21|261.71|261.61|260.11|799
1619578500000|2021-04-28 02:55:00|262.37|260.87|261.39|259.89|262.67|261.17|261.34|259.84|710
1619578800000|2021-04-28 03:00:00|261.37|259.87|260.85|259.35|261.44|259.94|260.03|258.53|766
1619579100000|2021-04-28 03:05:00|260.88|259.38|261.83|260.33|262.6|261.1|260.79|259.29|713
1619579400000|2021-04-28 03:10:00|261.84|260.34|260.83|259.33|262.09|260.59|260.78|259.28|737
1619579700000|2021-04-28 03:15:00|260.84|259.34|259.59|258.09|260.88|259.38|259.36|257.86|715
1619580000000|2021-04-28 03:20:00|259.58|258.08|259.61|258.11|260|258.5|258.8|257.3|709
1619580300000|2021-04-28 03:25:00|259.59|258.09|259.72|258.22|260.75|259.25|259.58|258.08|756
1619580600000|2021-04-28 03:30:00|259.67|258.17|259.49|257.99|259.85|258.35|258.83|257.33|762
1619580900000|2021-04-28 03:35:00|259.48|257.98|258.98|257.48|259.84|258.34|258.83|257.33|768
1619581200000|2021-04-28 03:40:00|259|257.5|257.6|256.1|259.35|257.85|257.38|255.88|746
1619581500000|2021-04-28 03:45:00|257.61|256.11|259.38|257.88|259.66|258.16|257.18|255.68|790
1619581800000|2021-04-28 03:50:00|259.35|257.85|257.93|256.43|259.35|257.85|257.64|256.14|713
1619582100000|2021-04-28 03:55:00|257.9|256.4|256.26|254.76|257.92|256.42|256.25|254.75|803
1619582400000|2021-04-28 04:00:00|256.28|254.78|256.24|254.74|257.62|256.12|255.89|254.39|659
1619582700000|2021-04-28 04:05:00|256.22|254.72|258.05|256.55|258.33|256.83|256.22|254.72|522
1619583000000|2021-04-28 04:10:00|258.08|256.58|258.02|256.52|258.68|257.18|257.64|256.14|371
1619583300000|2021-04-28 04:15:00|257.96|256.46|258.63|257.13|258.67|257.17|257.72|256.22|446
1619583600000|2021-04-28 04:20:00|258.64|257.14|258.83|257.33|258.91|257.41|258.35|256.85|315
1619583900000|2021-04-28 04:25:00|258.82|257.32|258.78|257.28|258.9|257.4|258.51|257.01|492
1619584200000|2021-04-28 04:30:00|258.79|257.29|258.3|256.8|258.81|257.31|258|256.5|429
1619584500000|2021-04-28 04:35:00|258.27|256.77|258.4|256.9|258.6|257.1|258.08|256.58|529
1619584800000|2021-04-28 04:40:00|258.33|256.83|258.35|256.85|258.87|257.37|258.22|256.72|365
1619585100000|2021-04-28 04:45:00|258.36|256.86|256.89|255.39|258.36|256.86|256.86|255.36|531
1619585400000|2021-04-28 04:50:00|256.92|255.42|255.35|253.85|256.94|255.44|254.96|253.46|716
1619585700000|2021-04-28 04:55:00|255.36|253.86|255.57|254.07|256.81|255.31|254.74|253.24|696
1619586000000|2021-04-28 05:00:00|255.54|254.04|255.99|254.49|257.15|255.65|255.14|253.64|683
1619586300000|2021-04-28 05:05:00|255.98|254.48|255.13|253.63|256.01|254.51|254.43|252.93|751
1619586600000|2021-04-28 05:10:00|255.12|253.62|256.44|254.94|256.55|255.05|255.12|253.62|690
1619586900000|2021-04-28 05:15:00|256.46|254.96|255.74|254.24|256.92|255.42|255.72|254.22|675
1619587200000|2021-04-28 05:20:00|255.75|254.25|254.83|253.33|255.85|254.35|254.71|253.21|618
1619587500000|2021-04-28 05:25:00|254.84|253.34|254.71|253.21|255.31|253.81|254.02|252.52|763
1619587800000|2021-04-28 05:30:00|254.7|253.2|253.43|251.93|254.83|253.33|253.31|251.81|737
1619588100000|2021-04-28 05:35:00|253.45|251.95|253.08|251.58|254.08|252.58|252.92|251.42|740
1619588400000|2021-04-28 05:40:00|253.05|251.55|254.03|252.53|254.28|252.78|252.5|251|735
1619588700000|2021-04-28 05:45:00|254.05|252.55|254.38|252.88|254.93|253.43|252.85|251.35|783
1619589000000|2021-04-28 05:50:00|254.4|252.9|254.73|253.23|254.94|253.44|253.4|251.9|680
1619589300000|2021-04-28 05:55:00|254.72|253.22|254.77|253.27|255.33|253.83|254.55|253.05|612
1619589600000|2021-04-28 06:00:00|254.8|253.3|252.67|251.17|255.13|253.63|252.55|251.05|747
1619589900000|2021-04-28 06:05:00|252.69|251.19|250.88|249.38|252.97|251.47|250.79|249.29|794
1619590200000|2021-04-28 06:10:00|250.87|249.37|250.45|248.95|251.62|250.12|250.06|248.56|749
1619590500000|2021-04-28 06:15:00|250.53|249.03|251.92|250.42|252.08|250.58|250.05|248.55|858
1619590800000|2021-04-28 06:20:00|251.96|250.46|249.97|248.47|251.99|250.49|249.83|248.33|876
1619591100000|2021-04-28 06:25:00|249.96|248.46|250.6|249.1|250.89|249.39|249.58|248.08|871
1619591400000|2021-04-28 06:30:00|250.63|249.13|249.96|248.46|251.34|249.84|249.61|248.11|813
1619591700000|2021-04-28 06:35:00|249.97|248.47|251.52|250.02|251.61|250.11|249.2|247.7|793
1619592000000|2021-04-28 06:40:00|251.57|250.07|253.75|252.25|253.82|252.32|251.56|250.06|837
1619592300000|2021-04-28 06:45:00|253.73|252.23|252.29|250.79|253.98|252.48|251.97|250.47|682
1619592600000|2021-04-28 06:50:00|252.28|250.78|252.03|250.53|252.98|251.48|251.42|249.92|670
1619592900000|2021-04-28 06:55:00|252.02|250.52|252.57|251.07|252.93|251.43|251.45|249.95|798
1619593200000|2021-04-28 07:00:00|252.58|251.08|253.24|251.74|253.33|251.83|251.64|250.14|738
1619593500000|2021-04-28 07:05:00|253.25|251.75|254.29|252.79|254.29|252.79|252.86|251.36|702
1619593800000|2021-04-28 07:10:00|254.3|252.8|255.96|254.46|256.4|254.9|253.99|252.49|737
1619594100000|2021-04-28 07:15:00|256.03|254.53|254.95|253.45|256.05|254.55|254.86|253.36|786
1619594400000|2021-04-28 07:20:00|254.91|253.41|255.22|253.72|255.39|253.89|254.2|252.7|674
1619594700000|2021-04-28 07:25:00|255.23|253.73|255.99|254.49|256.16|254.66|254.75|253.25|712
1619595000000|2021-04-28 07:30:00|256.05|254.55|255.33|253.83|256.06|254.56|255.2|253.7|609
1619595300000|2021-04-28 07:35:00|255.32|253.82|255.46|253.96|255.49|253.99|254.74|253.24|731
1619595600000|2021-04-28 07:40:00|255.45|253.95|255.62|254.12|255.87|254.37|255.05|253.55|747
1619595900000|2021-04-28 07:45:00|255.61|254.11|255.33|253.83|255.79|254.29|255.15|253.65|663
1619596200000|2021-04-28 07:50:00|255.35|253.85|255.58|254.08|255.78|254.28|255.17|253.67|516
1619596500000|2021-04-28 07:55:00|255.59|254.09|254.88|253.38|255.62|254.12|254.56|253.06|575
1619596800000|2021-04-28 08:00:00|254.87|253.37|254.45|252.95|255.03|253.53|253.84|252.34|645
1619597100000|2021-04-28 08:05:00|254.51|253.01|255.72|254.22|256.2|254.7|254.32|252.82|756
1619597400000|2021-04-28 08:10:00|255.75|254.25|256.71|255.21|256.76|255.26|255.63|254.13|725
1619597700000|2021-04-28 08:15:00|256.7|255.2|256.08|254.58|256.83|255.33|256|254.5|572
1619598000000|2021-04-28 08:20:00|256.07|254.57|256.02|254.52|256.39|254.89|255.59|254.09|544
1619598300000|2021-04-28 08:25:00|256.01|254.51|256.4|254.9|256.54|255.04|255.99|254.49|509
1619598600000|2021-04-28 08:30:00|256.42|254.92|255.7|254.2|256.48|254.98|255.51|254.01|411
1619598900000|2021-04-28 08:35:00|255.69|254.19|254.74|253.24|255.7|254.2|254.59|253.09|394
1619599200000|2021-04-28 08:40:00|254.75|253.25|254.65|253.15|254.88|253.38|254.28|252.78|376
1619599500000|2021-04-28 08:45:00|254.74|253.24|254.69|253.19|255.49|253.99|254.33|252.83|562
1619599800000|2021-04-28 08:50:00|254.68|253.18|253.35|251.85|254.69|253.19|253.33|251.83|440
1619600100000|2021-04-28 08:55:00|253.36|251.86|252.09|250.59|253.76|252.26|252.08|250.58|622
1619600400000|2021-04-28 09:00:00|252.08|250.58|252.27|250.77|253.5|252|251.97|250.47|691
1619600700000|2021-04-28 09:05:00|252.28|250.78|252.42|250.92|253.01|251.51|251.83|250.33|712
1619601000000|2021-04-28 09:10:00|252.39|250.89|252.49|250.99|253.03|251.53|251.9|250.4|692
1619601300000|2021-04-28 09:15:00|252.48|250.98|250.82|249.32|252.53|251.03|250.65|249.15|643
1619601600000|2021-04-28 09:20:00|250.83|249.33|250.97|249.47|251.95|250.45|250.72|249.22|729
1619601900000|2021-04-28 09:25:00|250.92|249.42|250.06|248.56|251.15|249.65|249.88|248.38|704
1619602200000|2021-04-28 09:30:00|250.07|248.57|252.76|251.26|252.83|251.33|250.06|248.56|762
1619602500000|2021-04-28 09:35:00|252.83|251.33|252.2|250.7|253.13|251.63|251.39|249.89|670
1619602800000|2021-04-28 09:40:00|252.19|250.69|253.22|251.72|253.43|251.93|252.18|250.68|658
1619603100000|2021-04-28 09:45:00|253.24|251.74|254.04|252.54|254.83|253.33|253.17|251.67|718
1619603400000|2021-04-28 09:50:00|254.03|252.53|253.67|252.17|254.44|252.94|253.57|252.07|619
1619603700000|2021-04-28 09:55:00|253.68|252.18|252.92|251.42|254.16|252.66|252.92|251.42|641
1619604000000|2021-04-28 10:00:00|252.91|251.41|252.43|250.93|253.15|251.65|251.86|250.36|694
1619604300000|2021-04-28 10:05:00|252.41|250.91|254.52|253.02|254.8|253.3|252.27|250.77|753
1619604600000|2021-04-28 10:10:00|254.54|253.04|255.1|253.6|255.35|253.85|254.09|252.59|713
1619604900000|2021-04-28 10:15:00|255.11|253.61|254.88|253.38|255.27|253.77|254.58|253.08|653
1619605200000|2021-04-28 10:20:00|254.86|253.36|254.36|252.86|254.86|253.36|254|252.5|607
1619605500000|2021-04-28 10:25:00|254.35|252.85|254.46|252.96|254.97|253.47|254.33|252.83|557
1619605800000|2021-04-28 10:30:00|254.47|252.97|254.07|252.57|254.51|253.01|253.98|252.48|563
1619606100000|2021-04-28 10:35:00|254.06|252.56|254.18|252.68|254.64|253.14|254.01|252.51|590
1619606400000|2021-04-28 10:40:00|254.19|252.69|254.78|253.28|254.86|253.36|254.13|252.63|540
1619606700000|2021-04-28 10:45:00|254.77|253.27|254.59|253.09|254.98|253.48|254.31|252.81|634
1619607000000|2021-04-28 10:50:00|254.58|253.08|255.71|254.21|255.71|254.21|254.41|252.91|653
1619607300000|2021-04-28 10:55:00|255.74|254.24|255.16|253.66|255.74|254.24|255.03|253.53|552
1619607600000|2021-04-28 11:00:00|255.18|253.68|256.53|255.03|256.95|255.45|255.05|253.55|591
1619607900000|2021-04-28 11:05:00|256.55|255.05|256.85|255.35|257.43|255.93|256.54|255.04|586
1619608200000|2021-04-28 11:10:00|256.84|255.34|257.01|255.51|257.46|255.96|256.22|254.72|713
1619608500000|2021-04-28 11:15:00|257.02|255.52|257.48|255.98|257.76|256.26|257|255.5|719
1619608800000|2021-04-28 11:20:00|257.49|255.99|256.95|255.45|257.6|256.1|256.73|255.23|628
1619609100000|2021-04-28 11:25:00|256.9|255.4|257.15|255.65|257.9|256.4|256.81|255.31|661
1619609400000|2021-04-28 11:30:00|257.13|255.63|256.87|255.37|257.13|255.63|256.58|255.08|666
1619609700000|2021-04-28 11:35:00|256.83|255.33|257.87|256.37|257.88|256.38|256.69|255.19|642
1619610000000|2021-04-28 11:40:00|257.84|256.34|258.29|256.79|258.84|257.34|257.84|256.34|740
1619610300000|2021-04-28 11:45:00|258.3|256.8|257.69|256.19|258.51|257.01|257.68|256.18|608
1619610600000|2021-04-28 11:50:00|257.71|256.21|256.95|255.45|257.99|256.49|256.77|255.27|578
1619610900000|2021-04-28 11:55:00|256.94|255.44|256.69|255.19|257.13|255.63|256.59|255.09|513
1619611200000|2021-04-28 12:00:00|256.7|255.2|256.27|254.77|256.86|255.36|255.94|254.44|672
1619611500000|2021-04-28 12:05:00|256.2|254.7|256.88|255.38|257.09|255.59|256.18|254.68|567
1619611800000|2021-04-28 12:10:00|256.86|255.36|259.02|257.52|259.65|258.15|256.84|255.34|725
1619612100000|2021-04-28 12:15:00|259.05|257.55|259.54|258.04|259.59|258.09|258.23|256.73|730
1619612400000|2021-04-28 12:20:00|259.53|258.03|259.03|257.53|259.82|258.32|258.72|257.22|765
1619612700000|2021-04-28 12:25:00|259|257.5|258.71|257.21|259.32|257.82|258.64|257.14|671
1619613000000|2021-04-28 12:30:00|258.7|257.2|257.92|256.42|259.2|257.7|257.84|256.34|715
1619613300000|2021-04-28 12:35:00|257.93|256.43|258.41|256.91|258.72|257.22|257.93|256.43|721
1619613600000|2021-04-28 12:40:00|258.37|256.87|258.55|257.05|258.91|257.41|258.35|256.85|695
1619613900000|2021-04-28 12:45:00|258.58|257.08|258.09|256.59|258.6|257.1|257.95|256.45|528
1619614200000|2021-04-28 12:50:00|258.08|256.58|257.99|256.49|258.4|256.9|257.91|256.41|533
1619614500000|2021-04-28 12:55:00|258|256.5|258.19|256.69|258.36|256.86|257.85|256.35|624
1619614800000|2021-04-28 13:00:00|258.16|256.66|256.99|255.49|258.3|256.8|256.98|255.48|513
1619615100000|2021-04-28 13:05:00|257|255.5|256.47|254.97|257.22|255.72|256.22|254.72|673
1619615400000|2021-04-28 13:10:00|256.41|254.91|255.72|254.22|256.82|255.32|255.37|253.87|559
1619615700000|2021-04-28 13:15:00|255.71|254.21|253.88|252.38|256.43|254.93|253.79|252.29|836
1619616000000|2021-04-28 13:20:00|253.89|252.39|254.02|252.52|254.86|253.36|253.89|252.39|738
1619616300000|2021-04-28 13:25:00|254.03|252.53|255.66|254.16|255.78|254.28|253.92|252.42|593
1619616600000|2021-04-28 13:30:00|255.67|254.17|255.09|253.59|256.37|254.87|254.89|253.39|448
1619616900000|2021-04-28 13:35:00|255.11|253.61|254.78|253.28|255.37|253.87|254.76|253.26|541
1619617200000|2021-04-28 13:40:00|254.79|253.29|255.97|254.47|256.04|254.54|254.78|253.28|512
1619617500000|2021-04-28 13:45:00|255.98|254.48|256.3|254.8|256.55|255.05|255.43|253.93|513
1619617800000|2021-04-28 13:50:00|256.31|254.81|256.31|254.81|256.73|255.23|255.66|254.16|531
1619618100000|2021-04-28 13:55:00|256.29|254.79|257.11|255.61|257.36|255.86|256.28|254.78|477
1619618400000|2021-04-28 14:00:00|257.12|255.62|258.5|257|258.62|257.12|257.11|255.61|520
1619618700000|2021-04-28 14:05:00|258.43|256.93|258.08|256.58|258.57|257.07|257.52|256.02|722
1619619000000|2021-04-28 14:10:00|258.07|256.57|257.55|256.05|258.22|256.72|257.41|255.91|654
1619619300000|2021-04-28 14:15:00|257.54|256.04|255.68|254.18|257.54|256.04|255.55|254.05|682
1619619600000|2021-04-28 14:20:00|255.63|254.13|257.53|256.03|257.65|256.15|255.62|254.12|733
1619619900000|2021-04-28 14:25:00|257.51|256.01|256.73|255.23|258.23|256.73|256.38|254.88|734
1619620200000|2021-04-28 14:30:00|256.72|255.22|256.48|254.98|256.88|255.38|256.07|254.57|665
1619620500000|2021-04-28 14:35:00|256.47|254.97|255.75|254.25|256.65|255.15|255.75|254.25|628
1619620800000|2021-04-28 14:40:00|255.76|254.26|254.58|253.08|255.88|254.38|254.36|252.86|632
1619621100000|2021-04-28 14:45:00|254.57|253.07|255.07|253.57|255.56|254.06|254.56|253.06|726
1619621400000|2021-04-28 14:50:00|255.05|253.55|255.35|253.85|255.43|253.93|254.62|253.12|666
1619621700000|2021-04-28 14:55:00|255.36|253.86|254.84|253.34|255.56|254.06|254.4|252.9|585
1619622000000|2021-04-28 15:00:00|254.86|253.36|253.8|252.3|255.55|254.05|253.79|252.29|709
1619622300000|2021-04-28 15:05:00|253.75|252.25|252.74|251.24|254.1|252.6|252.64|251.14|830
1619622600000|2021-04-28 15:10:00|252.75|251.25|252.39|250.89|253.22|251.72|251.92|250.42|673
1619622900000|2021-04-28 15:15:00|252.37|250.87|252.71|251.21|253.32|251.82|251.29|249.79|771
1619623200000|2021-04-28 15:20:00|252.68|251.18|253.15|251.65|253.56|252.06|252.49|250.99|695
1619623500000|2021-04-28 15:25:00|253.16|251.66|252.7|251.2|253.23|251.73|252.61|251.11|537
1619623800000|2021-04-28 15:30:00|252.69|251.19|253.61|252.11|254.11|252.61|252.69|251.19|604
1619624100000|2021-04-28 15:35:00|253.62|252.12|253.45|251.95|254|252.5|253.12|251.62|573
1619624400000|2021-04-28 15:40:00|253.42|251.92|253.13|251.63|253.82|252.32|252.77|251.27|640
1619624700000|2021-04-28 15:45:00|253.14|251.64|252.95|251.45|253.14|251.64|252.27|250.77|643
1619625000000|2021-04-28 15:50:00|252.96|251.46|252.78|251.28|253.07|251.57|252.33|250.83|645
1619625300000|2021-04-28 15:55:00|252.79|251.29|252.94|251.44|253.14|251.64|251.84|250.34|647
1619625600000|2021-04-28 16:00:00|252.93|251.43|254.66|253.16|254.96|253.46|252.23|250.73|785
1619625900000|2021-04-28 16:05:00|254.67|253.17|252.93|251.43|254.67|253.17|252.84|251.34|695
1619626200000|2021-04-28 16:10:00|252.91|251.41|253.4|251.9|253.42|251.92|251.91|250.41|666
1619626500000|2021-04-28 16:15:00|253.41|251.91|254.23|252.73|255.03|253.53|252.91|251.41|813
1619626800000|2021-04-28 16:20:00|254.22|252.72|253.97|252.47|254.38|252.88|253.78|252.28|421
1619627100000|2021-04-28 16:25:00|254|252.5|253.24|251.74|254.04|252.54|252.88|251.38|625
1619627400000|2021-04-28 16:30:00|253.26|251.76|254.48|252.98|254.61|253.11|253.2|251.7|681
1619627700000|2021-04-28 16:35:00|254.49|252.99|254.98|253.48|255.06|253.56|254.49|252.99|666
1619628000000|2021-04-28 16:40:00|254.99|253.49|255.44|253.94|255.53|254.03|254.86|253.36|705
1619628300000|2021-04-28 16:45:00|255.45|253.95|255.53|254.03|255.78|254.28|255.24|253.74|571
1619628600000|2021-04-28 16:50:00|255.54|254.04|255.07|253.57|255.57|254.07|255.01|253.51|537
1619628900000|2021-04-28 16:55:00|255.11|253.61|255.17|253.67|255.31|253.81|254.88|253.38|574
1619629200000|2021-04-28 17:00:00|255.22|253.72|254.55|253.05|255.31|253.81|254.33|252.83|545
1619629500000|2021-04-28 17:05:00|254.56|253.06|254.52|253.02|255|253.5|254.38|252.88|548
1619629800000|2021-04-28 17:10:00|254.51|253.01|253.78|252.28|254.66|253.16|253.7|252.2|558
1619630100000|2021-04-28 17:15:00|253.76|252.26|254.51|253.01|254.61|253.11|253.71|252.21|626
1619630400000|2021-04-28 17:20:00|254.5|253|255.01|253.51|255.21|253.71|254.36|252.86|547
1619630700000|2021-04-28 17:25:00|255|253.5|255.68|254.18|255.75|254.25|254.9|253.4|556
1619631000000|2021-04-28 17:30:00|255.59|254.09|254.91|253.41|256.07|254.57|254.91|253.41|447
1619631300000|2021-04-28 17:35:00|254.93|253.43|255.46|253.96|255.56|254.06|254.73|253.23|372
1619631600000|2021-04-28 17:40:00|255.47|253.97|255.8|254.3|255.95|254.45|255.35|253.85|324
1619631900000|2021-04-28 17:45:00|255.85|254.35|254.83|253.33|255.89|254.39|254.64|253.14|533
1619632200000|2021-04-28 17:50:00|254.82|253.32|254.62|253.12|255.15|253.65|254.33|252.83|493
1619632500000|2021-04-28 17:55:00|254.64|253.14|254.76|253.26|254.95|253.45|254.55|253.05|483
1619632800000|2021-04-28 18:00:00|254.77|253.27|254.76|253.26|255.33|253.83|254.36|252.86|600
1619633100000|2021-04-28 18:05:00|254.78|253.28|256.07|254.57|256.07|254.57|254.78|253.28|523
1619633400000|2021-04-28 18:10:00|256.06|254.56|256.85|255.35|257.08|255.58|256.05|254.55|701
1619633700000|2021-04-28 18:15:00|256.87|255.37|256.81|255.31|256.98|255.48|256.48|254.98|659
1619634000000|2021-04-28 18:20:00|256.8|255.3|256.74|255.24|256.95|255.45|256.65|255.15|461
1619634300000|2021-04-28 18:25:00|256.7|255.2|256.97|255.47|256.99|255.49|256.65|255.15|361
1619634600000|2021-04-28 18:30:00|256.96|255.46|256.55|255.05|257.16|255.66|256.52|255.02|484
1619634900000|2021-04-28 18:35:00|256.54|255.04|257.24|255.74|257.67|256.17|256.53|255.03|697
1619635200000|2021-04-28 18:40:00|257.25|255.75|256.92|255.42|257.29|255.79|256.78|255.28|485
1619635500000|2021-04-28 18:45:00|256.93|255.43|256.07|254.57|257.01|255.51|255.76|254.26|360
1619635800000|2021-04-28 18:50:00|256.05|254.55|256.73|255.23|256.98|255.48|256.03|254.53|278
1619636100000|2021-04-28 18:55:00|256.72|255.22|257.03|255.53|257.09|255.59|256.44|254.94|525
1619636400000|2021-04-28 19:00:00|257.02|255.52|256.96|255.46|257.29|255.79|256.72|255.22|522
1619636700000|2021-04-28 19:05:00|256.92|255.42|256.52|255.02|256.93|255.43|256.45|254.95|520
1619637000000|2021-04-28 19:10:00|256.53|255.03|256.68|255.18|256.88|255.38|256.1|254.6|580
1619637300000|2021-04-28 19:15:00|256.66|255.16|256.83|255.33|256.86|255.36|256.34|254.84|425
1619637600000|2021-04-28 19:20:00|256.82|255.32|256.55|255.05|256.83|255.33|256.31|254.81|605
1619637900000|2021-04-28 19:25:00|256.54|255.04|257.1|255.6|257.19|255.69|256.33|254.83|479
1619638200000|2021-04-28 19:30:00|257.11|255.61|257.65|256.15|257.93|256.43|257.03|255.53|690
1619638500000|2021-04-28 19:35:00|257.66|256.16|258.03|256.53|258.45|256.95|257.65|256.15|591
1619638800000|2021-04-28 19:40:00|258.04|256.54|258.15|256.65|258.29|256.79|257.93|256.43|427
1619639100000|2021-04-28 19:45:00|258.16|256.66|257.9|256.4|258.18|256.68|257.52|256.02|550
1619639400000|2021-04-28 19:50:00|257.87|256.37|257.47|255.97|257.96|256.46|257.3|255.8|371
1619639700000|2021-04-28 19:55:00|257.46|255.96|259.17|257.67|259.31|257.81|257.38|255.88|606
1619640000000|2021-04-28 20:00:00|259.15|257.65|259.87|258.37|259.9|258.4|258.87|257.37|547
1619640300000|2021-04-28 20:05:00|259.88|258.38|260.53|259.03|261.02|259.52|259.7|258.2|703
1619640600000|2021-04-28 20:10:00|260.54|259.04|258.39|256.89|261.23|259.73|258.39|256.89|706
1619640900000|2021-04-28 20:15:00|258.37|256.87|254.03|252.53|258.75|257.25|253.47|251.97|889
1619641200000|2021-04-28 20:20:00|254.05|252.55|255.18|253.68|255.29|253.79|252.72|251.22|765
1619641500000|2021-04-28 20:25:00|255.2|253.7|255.55|254.05|256.11|254.61|254.22|252.72|628
1619641800000|2021-04-28 20:30:00|255.56|254.06|256.3|254.8|256.62|255.12|255.12|253.62|684
1619642100000|2021-04-28 20:35:00|256.38|254.88|256.57|255.07|257.46|255.96|256.25|254.75|655
1619642400000|2021-04-28 20:40:00|256.58|255.08|255.51|254.01|256.65|255.15|254.74|253.24|777
1619642700000|2021-04-28 20:45:00|255.52|254.02|253.4|251.9|255.52|254.02|252.72|251.22|628
1619643000000|2021-04-28 20:50:00|253.41|251.91|254.46|252.96|254.66|253.16|253.3|251.8|821
1619643300000|2021-04-28 20:55:00|254.45|252.95|253.66|252.16|254.81|253.31|253.51|252.01|718
1619643600000|2021-04-28 21:00:00|253.65|252.15|253.18|251.68|254.07|252.57|252.67|251.17|720
1619643900000|2021-04-28 21:05:00|253.16|251.66|253.09|251.59|253.85|252.35|252.66|251.16|607
1619644200000|2021-04-28 21:10:00|253.1|251.6|253.83|252.33|253.85|252.35|252.78|251.28|496
1619644500000|2021-04-28 21:15:00|253.81|252.31|255.15|253.65|255.15|253.65|253.75|252.25|474
1619644800000|2021-04-28 21:20:00|255.14|253.64|255.42|253.92|255.43|253.93|254.99|253.49|354
1619645100000|2021-04-28 21:25:00|255.41|253.91|256.01|254.51|256.03|254.53|255.15|253.65|258
1619645400000|2021-04-28 21:30:00|255.99|254.49|256.01|254.51|256.3|254.8|255.94|254.44|237
1619645700000|2021-04-28 21:35:00|256|254.5|256.27|254.77|256.48|254.98|255.99|254.49|317
1619646000000|2021-04-28 21:40:00|256.3|254.8|256.69|255.19|256.93|255.43|256.24|254.74|359
1619646300000|2021-04-28 21:45:00|256.7|255.2|256.73|255.23|257.19|255.69|256.38|254.88|565
1619646600000|2021-04-28 21:50:00|256.74|255.24|257.08|255.58|257.08|255.58|256.52|255.02|420
1619646900000|2021-04-28 21:55:00|257.19|255.69|256.91|255.41|257.29|255.79|256.9|255.4|528
1619647200000|2021-04-28 22:00:00|256.9|255.4|257.19|255.69|257.25|255.75|256.5|255|449
1619647500000|2021-04-28 22:05:00|257.2|255.7|257.52|256.02|257.76|256.26|257.16|255.66|391
1619647800000|2021-04-28 22:10:00|257.53|256.03|257.46|255.96|257.77|256.27|257.31|255.81|394
1619648100000|2021-04-28 22:15:00|257.47|255.97|256.8|255.3|257.47|255.97|256.38|254.88|508
1619648400000|2021-04-28 22:20:00|256.79|255.29|257|255.5|257.1|255.6|256.59|255.09|349
1619648700000|2021-04-28 22:25:00|256.99|255.49|256.03|254.53|257.19|255.69|255.62|254.12|555
1619649000000|2021-04-28 22:30:00|256.01|254.51|258.08|256.58|259.21|257.71|255.3|253.8|771
1619649300000|2021-04-28 22:35:00|258.07|256.57|258.03|256.53|258.91|257.41|257.71|256.21|710
1619649600000|2021-04-28 22:40:00|258.04|256.54|257.33|255.83|258.87|257.37|257.32|255.82|556
1619649900000|2021-04-28 22:45:00|257.32|255.82|258.14|256.64|258.6|257.1|257.3|255.8|585
1619650200000|2021-04-28 22:50:00|258.15|256.65|257.62|256.12|258.31|256.81|257.36|255.86|582
1619650500000|2021-04-28 22:55:00|257.63|256.13|257.08|255.58|257.65|256.15|256.41|254.91|618
1619650800000|2021-04-28 23:00:00|257.06|255.56|257.97|256.47|258.2|256.7|256.56|255.06|690
1619651100000|2021-04-28 23:05:00|257.98|256.48|258.65|257.15|258.73|257.23|257.94|256.44|485
1619651400000|2021-04-28 23:10:00|258.64|257.14|259.42|257.92|259.8|258.3|258.6|257.1|421
1619651700000|2021-04-28 23:15:00|259.37|257.87|259.05|257.55|259.87|258.37|258.99|257.49|664
1619652000000|2021-04-28 23:20:00|259.03|257.53|259.55|258.05|259.7|258.2|258.99|257.49|614
1619652300000|2021-04-28 23:25:00|259.57|258.07|258.82|257.32|259.69|258.19|258.65|257.15|502
1619652600000|2021-04-28 23:30:00|258.81|257.31|259|257.5|259.46|257.96|258.64|257.14|543
1619652900000|2021-04-28 23:35:00|259.01|257.51|259.51|258.01|259.69|258.19|258.87|257.37|521
1619653200000|2021-04-28 23:40:00|259.53|258.03|259.77|258.27|260.14|258.64|259.43|257.93|502
1619653500000|2021-04-28 23:45:00|259.76|258.26|259.7|258.2|260.53|259.03|259.35|257.85|635
1619653800000|2021-04-28 23:50:00|259.69|258.19|259|257.5|259.74|258.24|258.84|257.34|455
1619654100000|2021-04-28 23:55:00|259.01|257.51|259.52|258.02|259.7|258.2|258.98|257.48|513
1619654400000|2021-04-29 00:00:00|259.51|258.01|257.91|256.41|259.82|258.32|257.91|256.41|469
1619654700000|2021-04-29 00:05:00|257.92|256.42|259.87|258.37|260.37|258.87|257.73|256.23|743
1619655000000|2021-04-29 00:10:00|259.86|258.36|258.29|256.79|260.19|258.69|258.26|256.76|748
1619655300000|2021-04-29 00:15:00|258.28|256.78|258.86|257.36|259.51|258.01|258.28|256.78|623
1619655600000|2021-04-29 00:20:00|258.85|257.35|258.67|257.17|258.94|257.44|258.44|256.94|583
1619655900000|2021-04-29 00:25:00|258.69|257.19|257.75|256.25|258.71|257.21|257.71|256.21|541
1619656200000|2021-04-29 00:30:00|257.77|256.27|257.8|256.3|258.11|256.61|257.77|256.27|400
1619656500000|2021-04-29 00:35:00|257.81|256.31|257.49|255.99|257.82|256.32|257.19|255.69|522
1619656800000|2021-04-29 00:40:00|257.48|255.98|257.48|255.98|258.26|256.76|257.22|255.72|665
1619657100000|2021-04-29 00:45:00|257.47|255.97|257.85|256.35|258.16|256.66|257.27|255.77|565
1619657400000|2021-04-29 00:50:00|257.83|256.33|256.45|254.95|257.91|256.41|256.41|254.91|555
1619657700000|2021-04-29 00:55:00|256.44|254.94|256.44|254.94|256.74|255.24|256.08|254.58|623
1619658000000|2021-04-29 01:00:00|256.43|254.93|256.05|254.55|256.8|255.3|255.78|254.28|620
1619658300000|2021-04-29 01:05:00|256.02|254.52|254.95|253.45|256.04|254.54|254.94|253.44|555
1619658600000|2021-04-29 01:10:00|254.94|253.44|255.47|253.97|255.72|254.22|254.57|253.07|640
1619658900000|2021-04-29 01:15:00|255.46|253.96|255.74|254.24|255.92|254.42|255.24|253.74|586
1619659200000|2021-04-29 01:20:00|255.73|254.23|255.6|254.1|256.25|254.75|255.57|254.07|532
1619659500000|2021-04-29 01:25:00|255.59|254.09|254.87|253.37|255.61|254.11|254.83|253.33|646
1619659800000|2021-04-29 01:30:00|254.86|253.36|255.86|254.36|256.22|254.72|254.65|253.15|609
1619660100000|2021-04-29 01:35:00|255.82|254.32|255.35|253.85|255.82|254.32|255.25|253.75|551
1619660400000|2021-04-29 01:40:00|255.4|253.9|255.85|254.35|255.96|254.46|255.38|253.88|476
1619660700000|2021-04-29 01:45:00|255.84|254.34|256.55|255.05|256.72|255.22|255.71|254.21|506
1619661000000|2021-04-29 01:50:00|256.56|255.06|257.02|255.52|257.07|255.57|256.54|255.04|502
1619661300000|2021-04-29 01:55:00|257.04|255.54|257|255.5|257.42|255.92|256.88|255.38|449
1619661600000|2021-04-29 02:00:00|257.02|255.52|258.24|256.74|258.29|256.79|256.9|255.4|585
1619661900000|2021-04-29 02:05:00|258.23|256.73|257.45|255.95|258.23|256.73|257.43|255.93|505
1619662200000|2021-04-29 02:10:00|257.46|255.96|256.32|254.82|257.57|256.07|255.97|254.47|592
1619662500000|2021-04-29 02:15:00|256.33|254.83|255.48|253.98|256.35|254.85|255.39|253.89|556
1619662800000|2021-04-29 02:20:00|255.47|253.97|254.6|253.1|255.86|254.36|254.54|253.04|589
1619663100000|2021-04-29 02:25:00|254.61|253.11|255.51|254.01|255.6|254.1|254.57|253.07|587
1619663400000|2021-04-29 02:30:00|255.53|254.03|255.79|254.29|255.97|254.47|254.91|253.41|530
1619663700000|2021-04-29 02:35:00|255.9|254.4|255.11|253.61|256.17|254.67|255.04|253.54|473
1619664000000|2021-04-29 02:40:00|255.12|253.62|255.74|254.24|255.87|254.37|254.76|253.26|566
1619664300000|2021-04-29 02:45:00|255.72|254.22|255.31|253.81|255.94|254.44|254.91|253.41|596
1619664600000|2021-04-29 02:50:00|255.32|253.82|256.12|254.62|256.37|254.87|255.27|253.77|500
1619664900000|2021-04-29 02:55:00|256.11|254.61|256.57|255.07|256.67|255.17|255.65|254.15|558
1619665200000|2021-04-29 03:00:00|256.58|255.08|256.41|254.91|256.59|255.09|256.14|254.64|507
1619665500000|2021-04-29 03:05:00|256.4|254.9|256.79|255.29|257.17|255.67|256.32|254.82|577
1619665800000|2021-04-29 03:10:00|256.78|255.28|257.05|255.55|257.32|255.82|256.53|255.03|531
1619666100000|2021-04-29 03:15:00|257.11|255.61|256.54|255.04|257.25|255.75|256.48|254.98|441
1619666400000|2021-04-29 03:20:00|256.53|255.03|256.11|254.61|256.53|255.03|255.77|254.27|560
1619666700000|2021-04-29 03:25:00|256.12|254.62|256.26|254.76|256.46|254.96|255.96|254.46|511
1619667000000|2021-04-29 03:30:00|256.25|254.75|255.45|253.95|256.41|254.91|255.45|253.95|515
1619667300000|2021-04-29 03:35:00|255.47|253.97|254.44|252.94|255.52|254.02|254.44|252.94|645
1619667600000|2021-04-29 03:40:00|254.4|252.9|254.53|253.03|254.91|253.41|254.37|252.87|608
1619667900000|2021-04-29 03:45:00|254.54|253.04|254.2|252.7|254.67|253.17|253.85|252.35|629
1619668200000|2021-04-29 03:50:00|254.21|252.71|254.37|252.87|254.47|252.97|253.82|252.32|552
1619668500000|2021-04-29 03:55:00|254.4|252.9|254.88|253.38|255.18|253.68|254.37|252.87|559
1619668800000|2021-04-29 04:00:00|254.87|253.37|253.98|252.48|254.87|253.37|253.67|252.17|601
1619669100000|2021-04-29 04:05:00|254|252.5|254.86|253.36|254.88|253.38|253.62|252.12|580
1619669400000|2021-04-29 04:10:00|254.83|253.33|254.14|252.64|254.83|253.33|253.73|252.23|568
1619669700000|2021-04-29 04:15:00|254.12|252.62|253.71|252.21|254.17|252.67|253.32|251.82|597
1619670000000|2021-04-29 04:20:00|253.69|252.19|253.81|252.31|254.43|252.93|253.27|251.77|555
1619670300000|2021-04-29 04:25:00|253.79|252.29|253.79|252.29|254.01|252.51|253.22|251.72|542
1619670600000|2021-04-29 04:30:00|253.77|252.27|253.65|252.15|254.17|252.67|253.56|252.06|566
1619670900000|2021-04-29 04:35:00|253.67|252.17|253.06|251.56|253.74|252.24|252.8|251.3|623
1619671200000|2021-04-29 04:40:00|253.05|251.55|252.3|250.8|253.06|251.56|251.82|250.32|737
1619671500000|2021-04-29 04:45:00|252.31|250.81|253|251.5|253.75|252.25|251.36|249.86|781
1619671800000|2021-04-29 04:50:00|253.01|251.51|253.71|252.21|253.83|252.33|252.21|250.71|682
1619672100000|2021-04-29 04:55:00|253.7|252.2|252.23|250.73|253.73|252.23|252.05|250.55|629
1619672400000|2021-04-29 05:00:00|252.22|250.72|253.48|251.98|254.14|252.64|251.96|250.46|720
1619672700000|2021-04-29 05:05:00|253.5|252|253.88|252.38|254.06|252.56|253.5|252|450
1619673000000|2021-04-29 05:10:00|253.89|252.39|254.05|252.55|254.57|253.07|253.88|252.38|502
1619673300000|2021-04-29 05:15:00|254.04|252.54|254.38|252.88|254.64|253.14|253.75|252.25|466
1619673600000|2021-04-29 05:20:00|254.37|252.87|254.51|253.01|254.69|253.19|254.23|252.73|443
1619673900000|2021-04-29 05:25:00|254.5|253|254.78|253.28|254.81|253.31|254.36|252.86|457
1619674200000|2021-04-29 05:30:00|254.76|253.26|254.98|253.48|254.99|253.49|254.54|253.04|379
1619674500000|2021-04-29 05:35:00|254.99|253.49|254.34|252.84|255.1|253.6|254.24|252.74|420
1619674800000|2021-04-29 05:40:00|254.33|252.83|254.33|252.83|254.85|253.35|254.14|252.64|552
1619675100000|2021-04-29 05:45:00|254.32|252.82|256.17|254.67|256.19|254.69|253.97|252.47|673
1619675400000|2021-04-29 05:50:00|256.19|254.69|257.15|255.65|257.85|256.35|256.16|254.66|634
1619675700000|2021-04-29 05:55:00|257.17|255.67|256.89|255.39|257.36|255.86|256.64|255.14|509
1619676000000|2021-04-29 06:00:00|256.83|255.33|256|254.5|257.25|255.75|255.95|254.45|498
1619676300000|2021-04-29 06:05:00|255.99|254.49|257.14|255.64|257.16|255.66|255.94|254.44|464
1619676600000|2021-04-29 06:10:00|257.15|255.65|257.93|256.43|258.78|257.28|257.11|255.61|637
1619676900000|2021-04-29 06:15:00|257.95|256.45|258.76|257.26|259.01|257.51|257.95|256.45|614
1619677200000|2021-04-29 06:20:00|258.75|257.25|257.72|256.22|258.75|257.25|257.72|256.22|364
1619677500000|2021-04-29 06:25:00|257.73|256.23|257.54|256.04|257.8|256.3|257.4|255.9|327
1619677800000|2021-04-29 06:30:00|257.53|256.03|256.42|254.92|257.55|256.05|256.42|254.92|485
1619678100000|2021-04-29 06:35:00|256.43|254.93|256.67|255.17|256.74|255.24|255.56|254.06|749
1619678400000|2021-04-29 06:40:00|256.66|255.16|255.98|254.48|256.98|255.48|255.82|254.32|582
1619678700000|2021-04-29 06:45:00|256|254.5|255.56|254.06|256.17|254.67|255.33|253.83|547
1619679000000|2021-04-29 06:50:00|255.57|254.07|255.69|254.19|255.87|254.37|255.44|253.94|521
1619679300000|2021-04-29 06:55:00|255.7|254.2|256.08|254.58|256.12|254.62|255.57|254.07|440
1619679600000|2021-04-29 07:00:00|256.09|254.59|256.53|255.03|256.62|255.12|255.88|254.38|519
1619679900000|2021-04-29 07:05:00|256.52|255.02|256.31|254.81|256.61|255.11|256.27|254.77|370
1619680200000|2021-04-29 07:10:00|256.32|254.82|256.32|254.82|256.51|255.01|256.11|254.61|479
1619680500000|2021-04-29 07:15:00|256.33|254.83|256.34|254.84|256.49|254.99|256.2|254.7|392
1619680800000|2021-04-29 07:20:00|256.32|254.82|256.35|254.85|256.63|255.13|256.15|254.65|386
1619681100000|2021-04-29 07:25:00|256.27|254.77|256.42|254.92|256.47|254.97|256.23|254.73|452
1619681400000|2021-04-29 07:30:00|256.41|254.91|256.08|254.58|256.62|255.12|255.96|254.46|403
1619681700000|2021-04-29 07:35:00|256.09|254.59|256.55|255.05|256.73|255.23|256.09|254.59|274
1619682000000|2021-04-29 07:40:00|256.56|255.06|255.98|254.48|256.58|255.08|255.81|254.31|263
1619682300000|2021-04-29 07:45:00|255.96|254.46|256.01|254.51|256.17|254.67|255.88|254.38|338
1619682600000|2021-04-29 07:50:00|256|254.5|256.09|254.59|256.2|254.7|255.92|254.42|349
1619682900000|2021-04-29 07:55:00|256.03|254.53|256.75|255.25|256.77|255.27|256.01|254.51|379
1619683200000|2021-04-29 08:00:00|256.78|255.28|255.75|254.25|256.88|255.38|255.67|254.17|505
1619683500000|2021-04-29 08:05:00|255.76|254.26|257.29|255.79|257.9|256.4|255.76|254.26|618
1619683800000|2021-04-29 08:10:00|257.28|255.78|256.14|254.64|257.31|255.81|255.96|254.46|658
1619684100000|2021-04-29 08:15:00|256.16|254.66|254.54|253.04|256.27|254.77|254.41|252.91|687
1619684400000|2021-04-29 08:20:00|254.57|253.07|255.81|254.31|256.39|254.89|254.46|252.96|586
1619684700000|2021-04-29 08:25:00|255.82|254.32|255.46|253.96|255.82|254.32|255.16|253.66|571
1619685000000|2021-04-29 08:30:00|255.47|253.97|255.83|254.33|255.98|254.48|254.79|253.29|514
1619685300000|2021-04-29 08:35:00|255.84|254.34|255.58|254.08|255.86|254.36|255.36|253.86|481
1619685600000|2021-04-29 08:40:00|255.59|254.09|255.69|254.19|256.03|254.53|255.41|253.91|495
1619685900000|2021-04-29 08:45:00|255.7|254.2|255.65|254.15|256.31|254.81|255.6|254.1|410
1619686200000|2021-04-29 08:50:00|255.66|254.16|255.36|253.86|255.67|254.17|254.93|253.43|515
1619686500000|2021-04-29 08:55:00|255.37|253.87|255|253.5|255.39|253.89|254.83|253.33|447
1619686800000|2021-04-29 09:00:00|254.98|253.48|254.33|252.83|255.03|253.53|254.28|252.78|474
1619687100000|2021-04-29 09:05:00|254.32|252.82|255.84|254.34|256.02|254.52|254.31|252.81|584
1619687400000|2021-04-29 09:10:00|255.83|254.33|256.29|254.79|256.38|254.88|255.47|253.97|528
1619687700000|2021-04-29 09:15:00|256.28|254.78|257.77|256.27|257.78|256.28|256.2|254.7|811
1619688000000|2021-04-29 09:20:00|257.78|256.28|257.45|255.95|257.92|256.42|257.37|255.87|640
1619688300000|2021-04-29 09:25:00|257.44|255.94|257.84|256.34|257.84|256.34|257.24|255.74|566
1619688600000|2021-04-29 09:30:00|257.83|256.33|258.01|256.51|258.02|256.52|257.63|256.13|490
1619688900000|2021-04-29 09:35:00|258|256.5|258.76|257.26|258.94|257.44|257.95|256.45|646
1619689200000|2021-04-29 09:40:00|258.77|257.27|258.98|257.48|259.6|258.1|258.77|257.27|646
1619689500000|2021-04-29 09:45:00|258.99|257.49|258.24|256.74|259.07|257.57|258.04|256.54|560
1619689800000|2021-04-29 09:50:00|258.25|256.75|258.75|257.25|258.84|257.34|258.24|256.74|567
1619690100000|2021-04-29 09:55:00|258.76|257.26|258.38|256.88|259.11|257.61|258.35|256.85|558
1619690400000|2021-04-29 10:00:00|258.33|256.83|258.78|257.28|258.86|257.36|258.31|256.81|457
1619690700000|2021-04-29 10:05:00|258.79|257.29|258.76|257.26|259.23|257.73|258.64|257.14|468
1619691000000|2021-04-29 10:10:00|258.72|257.22|259.6|258.1|259.7|258.2|258.69|257.19|545
1619691300000|2021-04-29 10:15:00|259.59|258.09|258.79|257.29|259.63|258.13|258.68|257.18|541
1619691600000|2021-04-29 10:20:00|258.75|257.25|258.33|256.83|258.82|257.32|258.21|256.71|525
1619691900000|2021-04-29 10:25:00|258.28|256.78|258.4|256.9|258.88|257.38|258.28|256.78|467
1619692200000|2021-04-29 10:30:00|258.45|256.95|258.78|257.28|258.86|257.36|258.38|256.88|551
1619692500000|2021-04-29 10:35:00|258.76|257.26|259.02|257.52|259.04|257.54|258.51|257.01|549
1619692800000|2021-04-29 10:40:00|259.01|257.51|258.6|257.1|259.36|257.86|258.36|256.86|563
1619693100000|2021-04-29 10:45:00|258.62|257.12|258.11|256.61|258.75|257.25|258.03|256.53|472
1619693400000|2021-04-29 10:50:00|258.13|256.63|258.25|256.75|258.25|256.75|257.94|256.44|410
1619693700000|2021-04-29 10:55:00|258.26|256.76|258.64|257.14|258.84|257.34|258.2|256.7|436
1619694000000|2021-04-29 11:00:00|258.65|257.15|258.48|256.98|258.98|257.48|258.39|256.89|559
1619694300000|2021-04-29 11:05:00|258.46|256.96|259.39|257.89|259.48|257.98|258.43|256.93|572
1619694600000|2021-04-29 11:10:00|259.4|257.9|260|258.5|260|258.5|259.37|257.87|452
1619694900000|2021-04-29 11:15:00|260.03|258.53|258.85|257.35|260.03|258.53|258.41|256.91|644
1619695200000|2021-04-29 11:20:00|258.86|257.36|259.02|257.52|259.41|257.91|258.81|257.31|518
1619695500000|2021-04-29 11:25:00|259.03|257.53|258.61|257.11|259.03|257.53|258.2|256.7|524
1619695800000|2021-04-29 11:30:00|258.6|257.1|258.13|256.63|258.6|257.1|257.82|256.32|581
1619696100000|2021-04-29 11:35:00|258.12|256.62|258.8|257.3|259.17|257.67|258.02|256.52|528
1619696400000|2021-04-29 11:40:00|258.81|257.31|258.88|257.38|259.12|257.62|258.69|257.19|422
1619696700000|2021-04-29 11:45:00|258.89|257.39|259.46|257.96|259.95|258.45|258.72|257.22|616
1619697000000|2021-04-29 11:50:00|259.47|257.97|259.23|257.73|259.69|258.19|258.93|257.43|591
1619697300000|2021-04-29 11:55:00|259.22|257.72|259.21|257.71|259.75|258.25|259.05|257.55|494
1619697600000|2021-04-29 12:00:00|259.2|257.7|258.97|257.47|259.21|257.71|258.65|257.15|559
1619697900000|2021-04-29 12:05:00|258.96|257.46|259.52|258.02|259.57|258.07|258.96|257.46|505
1619698200000|2021-04-29 12:10:00|259.51|258.01|259.86|258.36|259.86|258.36|259.47|257.97|476
1619698500000|2021-04-29 12:15:00|259.84|258.34|260.95|259.45|260.95|259.45|259.83|258.33|520
1619698800000|2021-04-29 12:20:00|260.96|259.46|261.25|259.75|261.46|259.96|260.78|259.28|600
1619699100000|2021-04-29 12:25:00|261.28|259.78|262.86|261.36|262.92|261.42|261.24|259.74|579
1619699400000|2021-04-29 12:30:00|262.85|261.35|261.86|260.36|263.05|261.55|261.53|260.03|638
1619699700000|2021-04-29 12:35:00|261.88|260.38|263.49|261.99|263.53|262.03|261.83|260.33|663
1619700000000|2021-04-29 12:40:00|263.5|262|263.11|261.61|263.61|262.11|262.79|261.29|589
1619700300000|2021-04-29 12:45:00|263.1|261.6|262.37|260.87|263.39|261.89|261.9|260.4|664
1619700600000|2021-04-29 12:50:00|262.36|260.86|262.77|261.27|262.8|261.3|262.25|260.75|507
1619700900000|2021-04-29 12:55:00|262.76|261.26|262.35|260.85|263.38|261.88|262.31|260.81|615
1619701200000|2021-04-29 13:00:00|262.33|260.83|262.34|260.84|263.03|261.53|262.26|260.76|635
1619701500000|2021-04-29 13:05:00|262.35|260.85|260.77|259.27|262.38|260.88|260.7|259.2|715
1619701800000|2021-04-29 13:10:00|260.78|259.28|260.74|259.24|261.11|259.61|260.34|258.84|560
1619702100000|2021-04-29 13:15:00|260.72|259.22|259.77|258.27|260.78|259.28|259.65|258.15|542
1619702400000|2021-04-29 13:20:00|259.76|258.26|258.79|257.29|259.77|258.27|258.79|257.29|567
1619702700000|2021-04-29 13:25:00|258.78|257.28|259.99|258.49|260.04|258.54|258.77|257.27|568
1619703000000|2021-04-29 13:30:00|260|258.5|258.94|257.44|260.01|258.51|258.89|257.39|599
1619703300000|2021-04-29 13:35:00|258.93|257.43|257.23|255.73|259|257.5|256.99|255.49|592
1619703600000|2021-04-29 13:40:00|257.17|255.67|258.21|256.71|258.25|256.75|257.17|255.67|572
1619703900000|2021-04-29 13:45:00|258.2|256.7|256.76|255.26|258.23|256.73|256.3|254.8|604
1619704200000|2021-04-29 13:50:00|256.75|255.25|256.02|254.52|256.78|255.28|255.85|254.35|668
1619704500000|2021-04-29 13:55:00|256.01|254.51|255.85|254.35|256.53|255.03|255.78|254.28|618
1619704800000|2021-04-29 14:00:00|255.84|254.34|256.77|255.27|257.13|255.63|255.14|253.64|677
1619705100000|2021-04-29 14:05:00|256.78|255.28|256.98|255.48|257.21|255.71|256.13|254.63|589
1619705400000|2021-04-29 14:10:00|256.97|255.47|256.78|255.28|257.21|255.71|256.75|255.25|395
1619705700000|2021-04-29 14:15:00|256.77|255.27|257.3|255.8|257.33|255.83|256.34|254.84|533
1619706000000|2021-04-29 14:20:00|257.32|255.82|258.24|256.74|258.28|256.78|257.24|255.74|558
1619706300000|2021-04-29 14:25:00|258.22|256.72|257.87|256.37|258.27|256.77|257.58|256.08|672
1619706600000|2021-04-29 14:30:00|257.88|256.38|256.11|254.61|257.88|256.38|256.09|254.59|532
1619706900000|2021-04-29 14:35:00|256.1|254.6|256.65|255.15|257.14|255.64|255.76|254.26|647
1619707200000|2021-04-29 14:40:00|256.66|255.16|257.14|255.64|257.66|256.16|256.46|254.96|641
1619707500000|2021-04-29 14:45:00|257.15|255.65|256.28|254.78|257.18|255.68|256.15|254.65|481
1619707800000|2021-04-29 14:50:00|256.29|254.79|256.01|254.51|257.11|255.61|255.96|254.46|543
1619708100000|2021-04-29 14:55:00|256|254.5|256.26|254.76|256.43|254.93|255.37|253.87|516
1619708400000|2021-04-29 15:00:00|256.27|254.77|255.63|254.13|256.28|254.78|255.45|253.95|559
1619708700000|2021-04-29 15:05:00|255.66|254.16|256.37|254.87|256.57|255.07|255.66|254.16|409
1619709000000|2021-04-29 15:10:00|256.38|254.88|256.34|254.84|256.54|255.04|255.51|254.01|488
1619709300000|2021-04-29 15:15:00|256.29|254.79|255.65|254.15|256.34|254.84|254.55|253.05|512
1619709600000|2021-04-29 15:20:00|255.68|254.18|257.6|256.1|257.93|256.43|255.62|254.12|777
1619709900000|2021-04-29 15:25:00|257.63|256.13|257.37|255.87|257.93|256.43|257.17|255.67|601
1619710200000|2021-04-29 15:30:00|257.36|255.86|257.81|256.31|257.91|256.41|256.85|255.35|674
1619710500000|2021-04-29 15:35:00|257.8|256.3|258.37|256.87|258.52|257.02|257.73|256.23|719
1619710800000|2021-04-29 15:40:00|258.36|256.86|258.22|256.72|258.9|257.4|258|256.5|575
1619711100000|2021-04-29 15:45:00|258.21|256.71|258.23|256.73|258.59|257.09|258.12|256.62|438
1619711400000|2021-04-29 15:50:00|258.21|256.71|257.76|256.26|258.22|256.72|257.66|256.16|434
1619711700000|2021-04-29 15:55:00|257.77|256.27|256.82|255.32|257.8|256.3|256.78|255.28|650
1619712000000|2021-04-29 16:00:00|256.81|255.31|256.92|255.42|257.8|256.3|256.78|255.28|674
1619712300000|2021-04-29 16:05:00|256.93|255.43|256.09|254.59|256.93|255.43|255.55|254.05|662
1619712600000|2021-04-29 16:10:00|256.1|254.6|257.58|256.08|257.79|256.29|255.75|254.25|615
1619712900000|2021-04-29 16:15:00|257.57|256.07|256.38|254.88|257.73|256.23|256.34|254.84|589
1619713200000|2021-04-29 16:20:00|256.39|254.89|255.6|254.1|256.39|254.89|255.26|253.76|692
1619713500000|2021-04-29 16:25:00|255.58|254.08|255|253.5|256.04|254.54|254.84|253.34|643
1619713800000|2021-04-29 16:30:00|255.01|253.51|255.42|253.92|256.1|254.6|254.89|253.39|659
1619714100000|2021-04-29 16:35:00|255.45|253.95|254.76|253.26|255.66|254.16|254.76|253.26|555
1619714400000|2021-04-29 16:40:00|254.77|253.27|253.95|252.45|254.9|253.4|253.85|252.35|593
1619714700000|2021-04-29 16:45:00|253.9|252.4|253.48|251.98|254.05|252.55|252.81|251.31|721
1619715000000|2021-04-29 16:50:00|253.47|251.97|253.35|251.85|253.5|252|252.47|250.97|667
1619715300000|2021-04-29 16:55:00|253.36|251.86|252.16|250.66|253.36|251.86|252.14|250.64|616
1619715600000|2021-04-29 17:00:00|252.31|250.81|252.53|251.03|253.44|251.94|251.31|249.81|768
1619715900000|2021-04-29 17:05:00|252.49|250.99|251.19|249.69|253.07|251.57|251.18|249.68|771
1619716200000|2021-04-29 17:10:00|251.23|249.73|251.5|250|251.99|250.49|251.23|249.73|709
1619716500000|2021-04-29 17:15:00|251.49|249.99|253.6|252.1|253.85|252.35|251.45|249.95|802
1619716800000|2021-04-29 17:20:00|253.61|252.11|253.89|252.39|254.25|252.75|253.55|252.05|710
1619717100000|2021-04-29 17:25:00|253.9|252.4|253.66|252.16|254.33|252.83|253.48|251.98|551
1619717400000|2021-04-29 17:30:00|253.67|252.17|253.69|252.19|254.09|252.59|253.56|252.06|531
1619717700000|2021-04-29 17:35:00|253.7|252.2|252.05|250.55|253.7|252.2|252.02|250.52|583
1619718000000|2021-04-29 17:40:00|252.03|250.53|252.02|250.52|252.37|250.87|251.34|249.84|515
1619718300000|2021-04-29 17:45:00|252|250.5|252.2|250.7|252.85|251.35|251.92|250.42|446
1619718600000|2021-04-29 17:50:00|252.22|250.72|252.45|250.95|252.76|251.26|251.99|250.49|630
1619718900000|2021-04-29 17:55:00|252.46|250.96|251.6|250.1|252.63|251.13|251.5|250|608
1619719200000|2021-04-29 18:00:00|251.61|250.11|250.81|249.31|252.44|250.94|250.59|249.09|763
1619719500000|2021-04-29 18:05:00|250.8|249.3|251.47|249.97|251.98|250.48|250.74|249.24|789
1619719800000|2021-04-29 18:10:00|251.49|249.99|251.64|250.14|252.32|250.82|251.16|249.66|646
1619720100000|2021-04-29 18:15:00|251.65|250.15|251.76|250.26|252.31|250.81|250.88|249.38|744
1619720400000|2021-04-29 18:20:00|251.74|250.24|251.79|250.29|252.5|251|251.64|250.14|653
1619720700000|2021-04-29 18:25:00|251.78|250.28|251.66|250.16|252.19|250.69|251.38|249.88|578
1619721000000|2021-04-29 18:30:00|251.65|250.15|251.96|250.46|252.67|251.17|251.57|250.07|543
1619721300000|2021-04-29 18:35:00|251.97|250.47|250.73|249.23|252.1|250.6|250.7|249.2|572
1619721600000|2021-04-29 18:40:00|250.77|249.27|250.88|249.38|251.73|250.23|250.39|248.89|679
1619721900000|2021-04-29 18:45:00|250.92|249.42|252.46|250.96|252.59|251.09|250.9|249.4|591
1619722200000|2021-04-29 18:50:00|252.47|250.97|252.84|251.34|252.85|251.35|251.72|250.22|673
1619722500000|2021-04-29 18:55:00|252.85|251.35|253.14|251.64|253.75|252.25|252.85|251.35|677
1619722800000|2021-04-29 19:00:00|253.15|251.65|252.41|250.91|253.42|251.92|252.31|250.81|569
1619723100000|2021-04-29 19:05:00|252.39|250.89|253.23|251.73|253.24|251.74|252.2|250.7|560
1619723400000|2021-04-29 19:10:00|253.22|251.72|253.07|251.57|253.43|251.93|252.84|251.34|363
1619723700000|2021-04-29 19:15:00|253.09|251.59|252.71|251.21|253.17|251.67|252.62|251.12|563
1619724000000|2021-04-29 19:20:00|252.7|251.2|252.54|251.04|252.9|251.4|252.36|250.86|576
1619724300000|2021-04-29 19:25:00|252.55|251.05|253.71|252.21|253.74|252.24|252.44|250.94|656
1619724600000|2021-04-29 19:30:00|253.74|252.24|253.27|251.77|253.74|252.24|253.03|251.53|558
1619724900000|2021-04-29 19:35:00|253.26|251.76|253.05|251.55|253.39|251.89|252.98|251.48|568
1619725200000|2021-04-29 19:40:00|253.03|251.53|254.16|252.66|254.46|252.96|252.88|251.38|621
1619725500000|2021-04-29 19:45:00|254.17|252.67|253.64|252.14|254.31|252.81|253.62|252.12|536
1619725800000|2021-04-29 19:50:00|253.65|252.15|253.59|252.09|254.1|252.6|253.47|251.97|610
1619726100000|2021-04-29 19:55:00|253.58|252.08|253.11|251.61|253.9|252.4|253.07|251.57|529
1619726400000|2021-04-29 20:00:00|253.15|251.65|251.34|249.84|253.2|251.7|251.22|249.72|706
1619726700000|2021-04-29 20:05:00|251.33|249.83|249.99|248.49|251.46|249.96|249.58|248.08|773
1619727000000|2021-04-29 20:10:00|250.03|248.53|250.91|249.41|251.24|249.74|249.84|248.34|587
1619727300000|2021-04-29 20:15:00|250.84|249.34|252.23|250.73|252.43|250.93|250.36|248.86|712
1619727600000|2021-04-29 20:20:00|252.24|250.74|252.85|251.35|253.95|252.45|252.21|250.71|786
1619727900000|2021-04-29 20:25:00|252.86|251.36|252.89|251.39|253.47|251.97|252.86|251.36|680
1619728200000|2021-04-29 20:30:00|252.9|251.4|253.83|252.33|254.45|252.95|252.89|251.39|723
1619728500000|2021-04-29 20:35:00|253.88|252.38|253.22|251.72|253.89|252.39|252.55|251.05|596
1619728800000|2021-04-29 20:40:00|253.2|251.7|251.33|249.83|253.25|251.75|251.26|249.76|661
1619729100000|2021-04-29 20:45:00|251.34|249.84|251.48|249.98|252|250.5|251.2|249.7|589
1619729400000|2021-04-29 20:50:00|251.51|250.01|251.33|249.83|251.57|250.07|251.11|249.61|333
1619729700000|2021-04-29 20:55:00|251.35|249.85|251.53|250.03|252.01|250.51|251.17|249.67|572
1619730000000|2021-04-29 21:00:00|251.54|250.04|251.93|250.43|251.97|250.47|250.8|249.3|496
1619730300000|2021-04-29 21:05:00|251.92|250.42|252.04|250.54|252.19|250.69|251.76|250.26|442
1619730600000|2021-04-29 21:10:00|252.03|250.53|252.1|250.6|252.29|250.79|251.94|250.44|409
1619730900000|2021-04-29 21:15:00|252.12|250.62|252.12|250.62|252.22|250.72|251.79|250.29|409
1619731200000|2021-04-29 21:20:00|252.15|250.65|252.34|250.84|252.34|250.84|252.15|250.65|276
1619731500000|2021-04-29 21:25:00|252.33|250.83|252.21|250.71|252.5|251|252.21|250.71|316
1619731800000|2021-04-29 21:30:00|252.17|250.67|252.2|250.7|252.49|250.99|252.05|250.55|329
1619732100000|2021-04-29 21:35:00|252.21|250.71|252.68|251.18|252.84|251.34|252.2|250.7|320
1619732400000|2021-04-29 21:40:00|252.69|251.19|252.32|250.82|253.01|251.51|252.12|250.62|387
1619732700000|2021-04-29 21:45:00|252.33|250.83|253.02|251.52|253.11|251.61|252.17|250.67|493
1619733000000|2021-04-29 21:50:00|253.04|251.54|253.32|251.82|253.62|252.12|252.75|251.25|484
1619733300000|2021-04-29 21:55:00|253.33|251.83|254.15|252.65|254.3|252.8|253.32|251.82|366
1619733600000|2021-04-29 22:00:00|254.16|252.66|254.24|252.74|254.38|252.88|253.96|252.46|376
1619733900000|2021-04-29 22:05:00|254.23|252.73|254.53|253.03|254.53|253.03|254.11|252.61|438
1619734200000|2021-04-29 22:10:00|254.54|253.04|254.52|253.02|254.68|253.18|254.33|252.83|601
1619734500000|2021-04-29 22:15:00|254.53|253.03|254.36|252.86|254.92|253.42|254.25|252.75|515
1619734800000|2021-04-29 22:20:00|254.37|252.87|254.06|252.56|254.46|252.96|253.95|252.45|546
1619735100000|2021-04-29 22:25:00|254.05|252.55|254.37|252.87|254.48|252.98|254.05|252.55|561
1619735400000|2021-04-29 22:30:00|254.41|252.91|255.15|253.65|255.16|253.66|254.3|252.8|460
1619735700000|2021-04-29 22:35:00|255.14|253.64|255.42|253.92|255.54|254.04|254.97|253.47|569
1619736000000|2021-04-29 22:40:00|255.44|253.94|255.21|253.71|255.52|254.02|254.82|253.32|565
1619736300000|2021-04-29 22:45:00|255.26|253.76|254.85|253.35|255.52|254.02|254.75|253.25|599
1619736600000|2021-04-29 22:50:00|254.84|253.34|255.11|253.61|255.39|253.89|254.81|253.31|523
1619736900000|2021-04-29 22:55:00|255.12|253.62|255.02|253.52|255.26|253.76|254.88|253.38|453
1619737200000|2021-04-29 23:00:00|255.06|253.56|255.32|253.82|255.46|253.96|255.06|253.56|545
1619737500000|2021-04-29 23:05:00|255.33|253.83|255.06|253.56|255.33|253.83|254.93|253.43|458
1619737800000|2021-04-29 23:10:00|255.04|253.54|255.29|253.79|255.34|253.84|254.91|253.41|510
1619738100000|2021-04-29 23:15:00|255.27|253.77|255.22|253.72|255.49|253.99|255.08|253.58|477
1619738400000|2021-04-29 23:20:00|255.21|253.71|256.08|254.58|256.13|254.63|255.15|253.65|533
1619738700000|2021-04-29 23:25:00|256.07|254.57|255.89|254.39|256.3|254.8|255.78|254.28|568
1619739000000|2021-04-29 23:30:00|255.88|254.38|255.62|254.12|256.1|254.6|255.57|254.07|507
1619739300000|2021-04-29 23:35:00|255.63|254.13|255.52|254.02|255.73|254.23|255.48|253.98|451
1619739600000|2021-04-29 23:40:00|255.53|254.03|256.33|254.83|256.34|254.84|255.52|254.02|387
1619739900000|2021-04-29 23:45:00|256.32|254.82|256.39|254.89|256.43|254.93|256.07|254.57|435
1619740200000|2021-04-29 23:50:00|256.41|254.91|256.47|254.97|256.71|255.21|256.39|254.89|502
1619740500000|2021-04-29 23:55:00|256.48|254.98|256.18|254.68|256.49|254.99|256.18|254.68|183
1619740800000|2021-04-30 00:00:00|256.16|254.66|256.19|254.69|256.34|254.84|255.68|254.18|478
1619741100000|2021-04-30 00:05:00|256.18|254.68|254.5|253|256.42|254.92|254.47|252.97|602
1619741400000|2021-04-30 00:10:00|254.51|253.01|255.21|253.71|255.45|253.95|254.51|253.01|483
1619741700000|2021-04-30 00:15:00|255.2|253.7|254.14|252.64|255.31|253.81|253.6|252.1|576
1619742000000|2021-04-30 00:20:00|254.09|252.59|253.73|252.23|254.77|253.27|253.65|252.15|645
1619742300000|2021-04-30 00:25:00|253.74|252.24|255.28|253.78|255.28|253.78|253.69|252.19|722
1619742600000|2021-04-30 00:30:00|255.29|253.79|254.81|253.31|256.84|255.34|254.81|253.31|802
1619742900000|2021-04-30 00:35:00|254.8|253.3|255.27|253.77|255.66|254.16|254.38|252.88|765
1619743200000|2021-04-30 00:40:00|255.26|253.76|254.98|253.48|255.88|254.38|254.82|253.32|739
1619743500000|2021-04-30 00:45:00|254.99|253.49|255.18|253.68|255.48|253.98|254.79|253.29|619
1619743800000|2021-04-30 00:50:00|255.16|253.66|253.83|252.33|255.3|253.8|253.79|252.29|728
1619744100000|2021-04-30 00:55:00|253.77|252.27|254.02|252.52|254.48|252.98|253.7|252.2|669
1619744400000|2021-04-30 01:00:00|254.06|252.56|253.66|252.16|254.34|252.84|253.57|252.07|564
1619744700000|2021-04-30 01:05:00|253.68|252.18|254.58|253.08|254.65|253.15|253.68|252.18|568
1619745000000|2021-04-30 01:10:00|254.57|253.07|254.12|252.62|254.75|253.25|253.97|252.47|579
1619745300000|2021-04-30 01:15:00|254.11|252.61|253.82|252.32|254.8|253.3|253.72|252.22|623
1619745600000|2021-04-30 01:20:00|253.81|252.31|254.35|252.85|254.6|253.1|253.79|252.29|618
1619745900000|2021-04-30 01:25:00|254.33|252.83|254.19|252.69|254.44|252.94|253.97|252.47|482
1619746200000|2021-04-30 01:30:00|254.17|252.67|254.52|253.02|254.73|253.23|254|252.5|592
1619746500000|2021-04-30 01:35:00|254.51|253.01|256.31|254.81|256.6|255.1|254.19|252.69|648
1619746800000|2021-04-30 01:40:00|256.3|254.8|257.26|255.76|257.48|255.98|256.04|254.54|698
1619747100000|2021-04-30 01:45:00|257.24|255.74|256.5|255|257.79|256.29|256.28|254.78|686
1619747400000|2021-04-30 01:50:00|256.49|254.99|256.77|255.27|257.79|256.29|256.43|254.93|710
1619747700000|2021-04-30 01:55:00|256.78|255.28|258.24|256.74|258.35|256.85|256.6|255.1|669
1619748000000|2021-04-30 02:00:00|258.27|256.77|257.7|256.2|258.36|256.86|257.57|256.07|706
1619748300000|2021-04-30 02:05:00|257.71|256.21|258.54|257.04|258.99|257.49|257.7|256.2|669
1619748600000|2021-04-30 02:10:00|258.53|257.03|259|257.5|259.17|257.67|258.28|256.78|662
1619748900000|2021-04-30 02:15:00|258.99|257.49|258.19|256.69|258.99|257.49|258.05|256.55|603
1619749200000|2021-04-30 02:20:00|258.18|256.68|258.01|256.51|258.33|256.83|257.79|256.29|542
1619749500000|2021-04-30 02:25:00|258.02|256.52|257.07|255.57|258.09|256.59|256.97|255.47|616
1619749800000|2021-04-30 02:30:00|257.04|255.54|257.78|256.28|258.24|256.74|257.04|255.54|593
1619750100000|2021-04-30 02:35:00|257.79|256.29|257.01|255.51|257.91|256.41|256.84|255.34|532
1619750400000|2021-04-30 02:40:00|256.98|255.48|257.14|255.64|257.47|255.97|256.84|255.34|528
1619750700000|2021-04-30 02:45:00|257.15|255.65|256.72|255.22|257.33|255.83|256.6|255.1|526
1619751000000|2021-04-30 02:50:00|256.73|255.23|257.24|255.74|257.24|255.74|256.63|255.13|465
1619751300000|2021-04-30 02:55:00|257.22|255.72|257.53|256.03|257.71|256.21|257.06|255.56|465
1619751600000|2021-04-30 03:00:00|257.46|255.96|257.59|256.09|257.92|256.42|257.38|255.88|456
1619751900000|2021-04-30 03:05:00|257.58|256.08|257.77|256.27|257.82|256.32|256.91|255.41|589
1619752200000|2021-04-30 03:10:00|257.79|256.29|257.91|256.41|258.13|256.63|257.53|256.03|531
1619752500000|2021-04-30 03:15:00|257.93|256.43|258.35|256.85|258.4|256.9|257.58|256.08|494
1619752800000|2021-04-30 03:20:00|258.36|256.86|258.88|257.38|259.01|257.51|258.34|256.84|616
1619753100000|2021-04-30 03:25:00|258.87|257.37|258.57|257.07|259.13|257.63|258.48|256.98|613
1619753400000|2021-04-30 03:30:00|258.56|257.06|258.58|257.08|258.84|257.34|258.56|257.06|434
1619753700000|2021-04-30 03:35:00|258.55|257.05|258.64|257.14|258.88|257.38|258.23|256.73|482
1619754000000|2021-04-30 03:40:00|258.65|257.15|258.9|257.4|258.92|257.42|258.25|256.75|560
1619754300000|2021-04-30 03:45:00|258.93|257.43|259.03|257.53|259.17|257.67|258.55|257.05|399
1619754600000|2021-04-30 03:50:00|259.07|257.57|260.29|258.79|260.29|258.79|259|257.5|423
1619754900000|2021-04-30 03:55:00|260.31|258.81|260.79|259.29|261.04|259.54|260.26|258.76|502
1619755200000|2021-04-30 04:00:00|260.83|259.33|261.58|260.08|262.92|261.42|260.67|259.17|788
1619755500000|2021-04-30 04:05:00|261.56|260.06|261.58|260.08|261.93|260.43|260.98|259.48|731
1619755800000|2021-04-30 04:10:00|261.59|260.09|261.82|260.32|261.95|260.45|260.94|259.44|661
1619756100000|2021-04-30 04:15:00|261.81|260.31|262.66|261.16|262.72|261.22|260.49|258.99|748
1619756400000|2021-04-30 04:20:00|262.68|261.18|262.36|260.86|262.86|261.36|261.99|260.49|719
1619756700000|2021-04-30 04:25:00|262.37|260.87|262.2|260.7|262.64|261.14|262.13|260.63|550
1619757000000|2021-04-30 04:30:00|262.24|260.74|262.78|261.28|262.83|261.33|261.93|260.43|504
1619757300000|2021-04-30 04:35:00|262.79|261.29|262.15|260.65|262.93|261.43|261.74|260.24|550
1619757600000|2021-04-30 04:40:00|262.17|260.67|261.63|260.13|262.24|260.74|261.57|260.07|536
1619757900000|2021-04-30 04:45:00|261.62|260.12|261.38|259.88|261.87|260.37|261.18|259.68|568
1619758200000|2021-04-30 04:50:00|261.41|259.91|262.43|260.93|262.47|260.97|261.41|259.91|538
1619758500000|2021-04-30 04:55:00|262.44|260.94|262.24|260.74|262.51|261.01|262.12|260.62|327
1619758800000|2021-04-30 05:00:00|262.25|260.75|262.07|260.57|262.78|261.28|262.05|260.55|499
1619759100000|2021-04-30 05:05:00|262.08|260.58|261.59|260.09|262.14|260.64|261.58|260.08|545
1619759400000|2021-04-30 05:10:00|261.6|260.1|261.57|260.07|262.03|260.53|261.56|260.06|472
1619759700000|2021-04-30 05:15:00|261.58|260.08|261.99|260.49|261.99|260.49|261.45|259.95|600
1619760000000|2021-04-30 05:20:00|262|260.5|262.29|260.79|262.69|261.19|261.84|260.34|544
1619760300000|2021-04-30 05:25:00|262.3|260.8|262.62|261.12|262.66|261.16|262.22|260.72|499
1619760600000|2021-04-30 05:30:00|262.61|261.11|263.45|261.95|263.73|262.23|262.61|261.11|553
1619760900000|2021-04-30 05:35:00|263.44|261.94|262.38|260.88|263.51|262.01|262.28|260.78|569
1619761200000|2021-04-30 05:40:00|262.36|260.86|262.9|261.4|263.04|261.54|262.12|260.62|525
1619761500000|2021-04-30 05:45:00|262.93|261.43|263.1|261.6|263.2|261.7|262.83|261.33|531
1619761800000|2021-04-30 05:50:00|263.12|261.62|263|261.5|263.39|261.89|262.71|261.21|563
1619762100000|2021-04-30 05:55:00|263.01|261.51|263.75|262.25|263.92|262.42|262.89|261.39|535
1619762400000|2021-04-30 06:00:00|263.73|262.23|264.42|262.92|264.46|262.96|263.61|262.11|680
1619762700000|2021-04-30 06:05:00|264.41|262.91|264.15|262.65|264.47|262.97|263.92|262.42|336
1619763000000|2021-04-30 06:10:00|264.16|262.66|264.07|262.57|264.2|262.7|263.92|262.42|248
1619763300000|2021-04-30 06:15:00|264.08|262.58|264.17|262.67|264.31|262.81|263.99|262.49|289
1619763600000|2021-04-30 06:20:00|264.16|262.66|264.88|263.38|264.89|263.39|264.16|262.66|416
1619763900000|2021-04-30 06:25:00|264.87|263.37|264.68|263.18|264.88|263.38|264.57|263.07|451
1619764200000|2021-04-30 06:30:00|264.69|263.19|265.59|264.09|265.6|264.1|264.53|263.03|446
1619764500000|2021-04-30 06:35:00|265.58|264.08|265.92|264.42|265.98|264.48|265.34|263.84|485
1619764800000|2021-04-30 06:40:00|265.94|264.44|266.37|264.87|266.59|265.09|265.94|264.44|421
1619765100000|2021-04-30 06:45:00|266.38|264.88|266.35|264.85|266.66|265.16|266.25|264.75|413
1619765400000|2021-04-30 06:50:00|266.33|264.83|265.43|263.93|266.36|264.86|265.21|263.71|559
1619765700000|2021-04-30 06:55:00|265.42|263.92|267.26|265.76|267.26|265.76|265.4|263.9|593
1619766000000|2021-04-30 07:00:00|267.25|265.75|266.27|264.77|267.75|266.25|265.98|264.48|664
1619766300000|2021-04-30 07:05:00|266.28|264.78|267.35|265.85|268.53|267.03|266.27|264.77|701
1619766600000|2021-04-30 07:10:00|267.39|265.89|266.39|264.89|268.09|266.59|266.39|264.89|558
1619766900000|2021-04-30 07:15:00|266.4|264.9|264.9|263.4|266.68|265.18|264.78|263.28|601
1619767200000|2021-04-30 07:20:00|264.92|263.42|265.91|264.41|266.01|264.51|264.9|263.4|529
1619767500000|2021-04-30 07:25:00|265.92|264.42|265.51|264.01|265.98|264.48|265.44|263.94|427
1619767800000|2021-04-30 07:30:00|265.52|264.02|265.02|263.52|265.92|264.42|264.94|263.44|425
1619768100000|2021-04-30 07:35:00|265.03|263.53|265.62|264.12|265.81|264.31|264.96|263.46|427
1619768400000|2021-04-30 07:40:00|265.6|264.1|265.94|264.44|266.05|264.55|265.54|264.04|419
1619768700000|2021-04-30 07:45:00|265.95|264.45|265.23|263.73|266.02|264.52|265.04|263.54|440
1619769000000|2021-04-30 07:50:00|265.18|263.68|265.06|263.56|265.37|263.87|265.05|263.55|352
1619769300000|2021-04-30 07:55:00|265.07|263.57|265.65|264.15|265.93|264.43|265.06|263.56|366
1619769600000|2021-04-30 08:00:00|265.66|264.16|266.03|264.53|266.56|265.06|265.65|264.15|390
1619769900000|2021-04-30 08:05:00|266.02|264.52|265.31|263.81|266.03|264.53|265.21|263.71|574
1619770200000|2021-04-30 08:10:00|265.3|263.8|264.62|263.12|265.55|264.05|264.46|262.96|514
1619770500000|2021-04-30 08:15:00|264.63|263.13|265.33|263.83|265.64|264.14|264.37|262.87|512
1619770800000|2021-04-30 08:20:00|265.32|263.82|266.54|265.04|266.59|265.09|265.32|263.82|541
1619771100000|2021-04-30 08:25:00|266.53|265.03|265.57|264.07|266.78|265.28|265.48|263.98|414
1619771400000|2021-04-30 08:30:00|265.58|264.08|265.16|263.66|265.78|264.28|265.13|263.63|422
1619771700000|2021-04-30 08:35:00|265.14|263.64|264.48|262.98|265.14|263.64|264.46|262.96|374
1619772000000|2021-04-30 08:40:00|264.5|263|265.06|263.56|265.22|263.72|264.48|262.98|607
1619772300000|2021-04-30 08:45:00|265.15|263.65|266.11|264.61|266.33|264.83|264.93|263.43|616
1619772600000|2021-04-30 08:50:00|266.1|264.6|266.19|264.69|266.29|264.79|265.74|264.24|305
1619772900000|2021-04-30 08:55:00|266.2|264.7|265.95|264.45|266.29|264.79|265.54|264.04|380
1619773200000|2021-04-30 09:00:00|265.97|264.47|266.63|265.13|266.79|265.29|265.92|264.42|447
1619773500000|2021-04-30 09:05:00|266.66|265.16|267.03|265.53|267.52|266.02|266.63|265.13|599
1619773800000|2021-04-30 09:10:00|267.09|265.59|267.11|265.61|267.38|265.88|266.94|265.44|540
1619774100000|2021-04-30 09:15:00|267.1|265.6|266.38|264.88|267.13|265.63|266.36|264.86|427
1619774400000|2021-04-30 09:20:00|266.36|264.86|266.68|265.18|266.68|265.18|266.36|264.86|428
1619774700000|2021-04-30 09:25:00|266.67|265.17|266.25|264.75|267.23|265.73|266.19|264.69|398
1619775000000|2021-04-30 09:30:00|266.23|264.73|265.7|264.2|266.58|265.08|265.7|264.2|540
1619775300000|2021-04-30 09:35:00|265.71|264.21|264.95|263.45|265.76|264.26|264.36|262.86|640
1619775600000|2021-04-30 09:40:00|264.94|263.44|264.48|262.98|264.97|263.47|264.19|262.69|503
1619775900000|2021-04-30 09:45:00|264.5|263|264.88|263.38|265.05|263.55|264|262.5|476
1619776200000|2021-04-30 09:50:00|264.89|263.39|264.73|263.23|264.9|263.4|264.62|263.12|253
1619776500000|2021-04-30 09:55:00|264.74|263.24|264.1|262.6|265.09|263.59|264|262.5|413
1619776800000|2021-04-30 10:00:00|264.08|262.58|264.89|263.39|264.92|263.42|263.98|262.48|444
1619777100000|2021-04-30 10:05:00|264.88|263.38|265.03|263.53|265.15|263.65|264.8|263.3|307
1619777400000|2021-04-30 10:10:00|265.04|263.54|264.83|263.33|265.04|263.54|264.54|263.04|384
1619777700000|2021-04-30 10:15:00|264.87|263.37|264.71|263.21|264.95|263.45|264.19|262.69|415
1619778000000|2021-04-30 10:20:00|264.73|263.23|264.72|263.22|265.14|263.64|264.6|263.1|393
1619778300000|2021-04-30 10:25:00|264.71|263.21|264.45|262.95|264.8|263.3|264.22|262.72|443
1619778600000|2021-04-30 10:30:00|264.44|262.94|263.73|262.23|264.46|262.96|263.18|261.68|574
1619778900000|2021-04-30 10:35:00|263.72|262.22|264.11|262.61|264.19|262.69|263.72|262.22|452
1619779200000|2021-04-30 10:40:00|264.1|262.6|263.83|262.33|264.27|262.77|263.83|262.33|390
1619779500000|2021-04-30 10:45:00|263.84|262.34|264.24|262.74|264.34|262.84|263.26|261.76|555
1619779800000|2021-04-30 10:50:00|264.23|262.73|263.01|261.51|264.25|262.75|262.96|261.46|424
1619780100000|2021-04-30 10:55:00|263|261.5|262.51|261.01|263.19|261.69|262.19|260.69|625
1619780400000|2021-04-30 11:00:00|262.49|260.99|262.25|260.75|263.53|262.03|262.25|260.75|615
1619780700000|2021-04-30 11:05:00|262.26|260.76|262.59|261.09|262.82|261.32|262.25|260.75|439
1619781000000|2021-04-30 11:10:00|262.6|261.1|263.28|261.78|263.48|261.98|262.55|261.05|466
1619781300000|2021-04-30 11:15:00|263.29|261.79|263.12|261.62|263.33|261.83|262.68|261.18|344
1619781600000|2021-04-30 11:20:00|263.11|261.61|264.04|262.54|264.3|262.8|262.86|261.36|488
1619781900000|2021-04-30 11:25:00|264.05|262.55|263.33|261.83|264.06|262.56|262.72|261.22|477
1619782200000|2021-04-30 11:30:00|263.32|261.82|263.33|261.83|263.52|262.02|262.99|261.49|482
1619782500000|2021-04-30 11:35:00|263.31|261.81|262.54|261.04|263.32|261.82|262.23|260.73|400
1619782800000|2021-04-30 11:40:00|262.57|261.07|262.05|260.55|262.67|261.17|261.89|260.39|572
1619783100000|2021-04-30 11:45:00|262.09|260.59|262.53|261.03|263.35|261.85|262.09|260.59|568
1619783400000|2021-04-30 11:50:00|262.48|260.98|261.52|260.02|262.51|261.01|260.76|259.26|758
1619783700000|2021-04-30 11:55:00|261.53|260.03|261.75|260.25|261.98|260.48|260.84|259.34|670
1619784000000|2021-04-30 12:00:00|261.74|260.24|263.54|262.04|263.72|262.22|261.15|259.65|711
1619784300000|2021-04-30 12:05:00|263.57|262.07|263.94|262.44|263.94|262.44|263.2|261.7|654
1619784600000|2021-04-30 12:10:00|263.9|262.4|264.1|262.6|264.23|262.73|263.62|262.12|514
1619784900000|2021-04-30 12:15:00|264.11|262.61|264.34|262.84|265.14|263.64|264.11|262.61|450
1619785200000|2021-04-30 12:20:00|264.24|262.74|264.4|262.9|264.68|263.18|264.16|262.66|268
1619785500000|2021-04-30 12:25:00|264.39|262.89|265.47|263.97|265.55|264.05|264.39|262.89|551
1619785800000|2021-04-30 12:30:00|265.46|263.96|265.28|263.78|265.64|264.14|264.86|263.36|657
1619786100000|2021-04-30 12:35:00|265.26|263.76|265.47|263.97|266.5|265|265.21|263.71|663
1619786400000|2021-04-30 12:40:00|265.52|264.02|265.67|264.17|265.81|264.31|265.27|263.77|597
1619786700000|2021-04-30 12:45:00|265.68|264.18|266.41|264.91|266.41|264.91|265.58|264.08|589
1619787000000|2021-04-30 12:50:00|266.26|264.76|266.59|265.09|266.63|265.13|266.04|264.54|470
1619787300000|2021-04-30 12:55:00|266.61|265.11|266.51|265.01|266.78|265.28|266.46|264.96|631
1619787600000|2021-04-30 13:00:00|266.53|265.03|266|264.5|266.8|265.3|265.9|264.4|620
1619787900000|2021-04-30 13:05:00|266.02|264.52|265.72|264.22|266.13|264.63|265.51|264.01|565
1619788200000|2021-04-30 13:10:00|265.7|264.2|265.9|264.4|266.39|264.89|265.53|264.03|529
1619788500000|2021-04-30 13:15:00|265.92|264.42|265.28|263.78|266.08|264.58|264.57|263.07|720
1619788800000|2021-04-30 13:20:00|265.29|263.79|266.69|265.19|266.98|265.48|265.23|263.73|659
1619789100000|2021-04-30 13:25:00|266.7|265.2|266.6|265.1|266.77|265.27|266.1|264.6|464
1619789400000|2021-04-30 13:30:00|266.59|265.09|266.06|264.56|267.02|265.52|266.03|264.53|524
1619789700000|2021-04-30 13:35:00|266.09|264.59|267|265.5|267.05|265.55|266.01|264.51|490
1619790000000|2021-04-30 13:40:00|267.01|265.51|267.87|266.37|267.9|266.4|266.8|265.3|540
1619790300000|2021-04-30 13:45:00|267.86|266.36|267.36|265.86|268.06|266.56|266.84|265.34|567
1619790600000|2021-04-30 13:50:00|267.34|265.84|268.47|266.97|268.64|267.14|267.21|265.71|562
1619790900000|2021-04-30 13:55:00|268.46|266.96|269.48|267.98|269.56|268.06|268.25|266.75|562
1619791200000|2021-04-30 14:00:00|269.46|267.96|267.85|266.35|270.46|268.96|267.37|265.87|631
1619791500000|2021-04-30 14:05:00|267.87|266.37|269.18|267.68|269.18|267.68|267.08|265.58|625
1619791800000|2021-04-30 14:10:00|269.21|267.71|269.63|268.13|270.56|269.06|269.18|267.68|602
1619792100000|2021-04-30 14:15:00|269.62|268.12|270.49|268.99|270.58|269.08|269.49|267.99|545
1619792400000|2021-04-30 14:20:00|270.44|268.94|269.53|268.03|270.52|269.02|269.47|267.97|533
1619792700000|2021-04-30 14:25:00|269.46|267.96|269.58|268.08|269.66|268.16|269.14|267.64|511
1619793000000|2021-04-30 14:30:00|269.59|268.09|269.72|268.22|270.19|268.69|269.43|267.93|543
1619793300000|2021-04-30 14:35:00|269.74|268.24|270.01|268.51|270.05|268.55|269.48|267.98|507
1619793600000|2021-04-30 14:40:00|270|268.5|270.49|268.99|270.68|269.18|269.81|268.31|433
1619793900000|2021-04-30 14:45:00|270.51|269.01|270.06|268.56|270.74|269.24|269.6|268.1|518
1619794200000|2021-04-30 14:50:00|270.09|268.59|269.69|268.19|270.34|268.84|269.63|268.13|431
1619794500000|2021-04-30 14:55:00|269.68|268.18|267.98|266.48|269.77|268.27|267.88|266.38|536
1619794800000|2021-04-30 15:00:00|268.02|266.52|268.78|267.28|269.12|267.62|268|266.5|512
1619795100000|2021-04-30 15:05:00|268.79|267.29|268.68|267.18|268.97|267.47|268.26|266.76|488
1619795400000|2021-04-30 15:10:00|268.67|267.17|267.92|266.42|268.76|267.26|267.82|266.32|477
1619795700000|2021-04-30 15:15:00|267.93|266.43|268.36|266.86|268.57|267.07|267.57|266.07|505
1619796000000|2021-04-30 15:20:00|268.37|266.87|268.63|267.13|270.08|268.58|268.19|266.69|533
1619796300000|2021-04-30 15:25:00|268.65|267.15|270.05|268.55|270.16|268.66|268.28|266.78|624
1619796600000|2021-04-30 15:30:00|270.03|268.53|269.84|268.34|270.23|268.73|269.43|267.93|591
1619796900000|2021-04-30 15:35:00|269.83|268.33|270|268.5|270|268.5|269.61|268.11|461
1619797200000|2021-04-30 15:40:00|269.99|268.49|270.4|268.9|270.75|269.25|269.8|268.3|487
1619797500000|2021-04-30 15:45:00|270.41|268.91|269.91|268.41|270.48|268.98|269.3|267.8|468
1619797800000|2021-04-30 15:50:00|269.9|268.4|270.32|268.82|270.55|269.05|269.88|268.38|437
1619798100000|2021-04-30 15:55:00|270.35|268.85|269.58|268.08|270.38|268.88|269.43|267.93|583
1619798400000|2021-04-30 16:00:00|269.61|268.11|270.37|268.87|270.53|269.03|269.4|267.9|527
1619798700000|2021-04-30 16:05:00|270.36|268.86|269.7|268.2|270.4|268.9|269.41|267.91|528
1619799000000|2021-04-30 16:10:00|269.69|268.19|269.5|268|270.21|268.71|269.46|267.96|507
1619799300000|2021-04-30 16:15:00|269.48|267.98|271.35|269.85|271.43|269.93|269.48|267.98|486
1619799600000|2021-04-30 16:20:00|271.34|269.84|270.54|269.04|271.67|270.17|270.53|269.03|531
1619799900000|2021-04-30 16:25:00|270.53|269.03|269.85|268.35|270.87|269.37|269.68|268.18|465
1619800200000|2021-04-30 16:30:00|269.84|268.34|270.98|269.48|271.49|269.99|269.84|268.34|482
1619800500000|2021-04-30 16:35:00|270.99|269.49|270.67|269.17|271.45|269.95|270.58|269.08|418
1619800800000|2021-04-30 16:40:00|270.71|269.21|270.37|268.87|270.81|269.31|270.33|268.83|338
1619801100000|2021-04-30 16:45:00|270.34|268.84|269.47|267.97|270.6|269.1|269.44|267.94|457
1619801400000|2021-04-30 16:50:00|269.48|267.98|268.9|267.4|269.6|268.1|268.58|267.08|497
1619801700000|2021-04-30 16:55:00|268.92|267.42|268.76|267.26|269.02|267.52|268.24|266.74|462
1619802000000|2021-04-30 17:00:00|268.75|267.25|268.91|267.41|268.99|267.49|268.67|267.17|186
1619802300000|2021-04-30 17:05:00|268.92|267.42|268.49|266.99|268.93|267.43|268.44|266.94|315
1619802600000|2021-04-30 17:10:00|268.46|266.96|268.21|266.71|268.6|267.1|267.85|266.35|427
1619802900000|2021-04-30 17:15:00|268.15|266.65|267.81|266.31|268.66|267.16|267.73|266.23|488
1619803200000|2021-04-30 17:20:00|267.82|266.32|267.67|266.17|267.83|266.33|266.99|265.49|547
1619803500000|2021-04-30 17:25:00|267.64|266.14|267.1|265.6|267.65|266.15|266.41|264.91|556
1619803800000|2021-04-30 17:30:00|267.09|265.59|268.04|266.54|268.2|266.7|267.09|265.59|450
1619804100000|2021-04-30 17:35:00|268.05|266.55|267.74|266.24|268.08|266.58|267.49|265.99|376
1619804400000|2021-04-30 17:40:00|267.76|266.26|267.91|266.41|267.99|266.49|267.74|266.24|388
1619804700000|2021-04-30 17:45:00|267.89|266.39|267.89|266.39|268.02|266.52|267.77|266.27|361
1619805000000|2021-04-30 17:50:00|267.91|266.41|267.35|265.85|268.07|266.57|267.31|265.81|393
1619805300000|2021-04-30 17:55:00|267.34|265.84|267.23|265.73|267.71|266.21|266.75|265.25|501
1619805600000|2021-04-30 18:00:00|267.2|265.7|267.09|265.59|267.52|266.02|266.97|265.47|481
1619805900000|2021-04-30 18:05:00|267.12|265.62|267.47|265.97|267.75|266.25|266.96|265.46|481
1619806200000|2021-04-30 18:10:00|267.53|266.03|267.07|265.57|267.6|266.1|267.06|265.56|418
1619806500000|2021-04-30 18:15:00|267.09|265.59|266.35|264.85|267.2|265.7|266.26|264.76|393
1619806800000|2021-04-30 18:20:00|266.34|264.84|266.4|264.9|267.05|265.55|266.33|264.83|428
1619807100000|2021-04-30 18:25:00|266.41|264.91|266.82|265.32|266.99|265.49|266.41|264.91|415
1619807400000|2021-04-30 18:30:00|266.93|265.43|267.18|265.68|267.19|265.69|266.59|265.09|378
1619807700000|2021-04-30 18:35:00|267.09|265.59|267.86|266.36|267.86|266.36|266.92|265.42|479
1619808000000|2021-04-30 18:40:00|267.87|266.37|268.04|266.54|268.05|266.55|267.68|266.18|370
1619808300000|2021-04-30 18:45:00|268.05|266.55|267.69|266.19|268.05|266.55|267.54|266.04|437
1619808600000|2021-04-30 18:50:00|267.67|266.17|267.75|266.25|267.77|266.27|267.29|265.79|426
1619808900000|2021-04-30 18:55:00|267.74|266.24|267.92|266.42|268|266.5|267.7|266.2|403
1619809200000|2021-04-30 19:00:00|267.91|266.41|268.42|266.92|268.44|266.94|267.82|266.32|312
1619809500000|2021-04-30 19:05:00|268.41|266.91|268.89|267.39|269.22|267.72|268.4|266.9|331
1619809800000|2021-04-30 19:10:00|268.9|267.4|268.97|267.47|269.22|267.72|268.86|267.36|381
1619810100000|2021-04-30 19:15:00|269|267.5|268.71|267.21|269.23|267.73|268.66|267.16|286
1619810400000|2021-04-30 19:20:00|268.72|267.22|268.86|267.36|268.93|267.43|268.66|267.16|311
1619810700000|2021-04-30 19:25:00|268.87|267.37|268.86|267.36|269.08|267.58|268.71|267.21|333
1619811000000|2021-04-30 19:30:00|268.84|267.34|269.05|267.55|269.08|267.58|268.84|267.34|309
1619811300000|2021-04-30 19:35:00|269.04|267.54|268.83|267.33|269.4|267.9|268.82|267.32|306
1619811600000|2021-04-30 19:40:00|268.8|267.3|268.62|267.12|269.02|267.52|268.62|267.12|313
1619811900000|2021-04-30 19:45:00|268.63|267.13|268.4|266.9|268.66|267.16|268.24|266.74|358
1619812200000|2021-04-30 19:50:00|268.42|266.92|268.27|266.77|268.43|266.93|268.19|266.69|290
1619812500000|2021-04-30 19:55:00|268.28|266.78|268.79|267.29|268.9|267.4|268.19|266.69|444
1619812800000|2021-04-30 20:00:00|268.82|267.32|267.85|266.35|268.91|267.41|267.79|266.29|463
1619813100000|2021-04-30 20:05:00|267.83|266.33|266.46|264.96|267.93|266.43|266.32|264.82|554
1619813400000|2021-04-30 20:10:00|266.47|264.97|267.51|266.01|267.69|266.19|266.33|264.83|514
1619813700000|2021-04-30 20:15:00|267.52|266.02|267.25|265.75|267.87|266.37|267.15|265.65|482
1619814000000|2021-04-30 20:20:00|267.26|265.76|266.58|265.08|267.33|265.83|266.56|265.06|416
1619814300000|2021-04-30 20:25:00|266.57|265.07|266.44|264.94|266.66|265.16|265.44|263.94|505
1619814600000|2021-04-30 20:30:00|266.45|264.95|266.8|265.3|266.89|265.39|266.41|264.91|426
1619814900000|2021-04-30 20:35:00|266.79|265.29|267.12|265.62|267.44|265.94|266.79|265.29|446
1619815200000|2021-04-30 20:40:00|267.16|265.66|267.5|266|267.79|266.29|266.87|265.37|402
1619815500000|2021-04-30 20:45:00|267.49|265.99|266.98|265.48|267.58|266.08|266.89|265.39|414
1619815800000|2021-04-30 20:50:00|266.99|265.49|266.55|265.05|267.06|265.56|266.55|265.05|298
1619816100000|2021-04-30 20:55:00|266.53|265.03|267.19|265.69|267.19|265.69|266.16|264.66|315
1619852400000|2021-05-01 07:00:00|267.02|265.52|273.44|271.94|273.92|272.42|267.02|265.52|337
1619852700000|2021-05-01 07:05:00|273.45|271.95|272.57|271.07|273.45|271.95|272.57|271.07|396
1619853000000|2021-05-01 07:10:00|272.59|271.09|272.01|270.51|272.75|271.25|271.99|270.49|452
1619853300000|2021-05-01 07:15:00|272.02|270.52|273.03|271.53|273.05|271.55|272|270.5|442
1619853600000|2021-05-01 07:20:00|273.01|271.51|272.94|271.44|273.05|271.55|272.75|271.25|317
1619853900000|2021-05-01 07:25:00|272.92|271.42|272.38|270.88|273.16|271.66|272.37|270.87|373
1619854200000|2021-05-01 07:30:00|272.39|270.89|272.39|270.89|273.03|271.53|272.17|270.67|472
1619854500000|2021-05-01 07:35:00|272.38|270.88|272.06|270.56|272.72|271.22|272.06|270.56|390
1619854800000|2021-05-01 07:40:00|272.07|270.57|272.14|270.64|272.48|270.98|272.04|270.54|344
1619855100000|2021-05-01 07:45:00|272.13|270.63|272.48|270.98|272.67|271.17|272.13|270.63|342
1619855400000|2021-05-01 07:50:00|272.47|270.97|272.23|270.73|272.63|271.13|272.07|270.57|323
1619855700000|2021-05-01 07:55:00|272.24|270.74|271.74|270.24|272.44|270.94|271.22|269.72|406
1619856000000|2021-05-01 08:00:00|271.75|270.25|272.24|270.74|272.59|271.09|271.75|270.25|396
1619856300000|2021-05-01 08:05:00|272.25|270.75|273.28|271.78|273.43|271.93|272.2|270.7|449
1619856600000|2021-05-01 08:10:00|273.27|271.77|272.73|271.23|273.29|271.79|272.5|271|403
1619856900000|2021-05-01 08:15:00|272.74|271.24|272.09|270.59|272.74|271.24|272.01|270.51|423
1619857200000|2021-05-01 08:20:00|272.08|270.58|272.03|270.53|272.3|270.8|271.57|270.07|488
1619857500000|2021-05-01 08:25:00|272.02|270.52|272.51|271.01|272.86|271.36|271.99|270.49|410
1619857800000|2021-05-01 08:30:00|272.5|271|271.99|270.49|272.51|271.01|271.88|270.38|344
1619858100000|2021-05-01 08:35:00|272|270.5|270.52|269.02|272.1|270.6|270.3|268.8|469
1619858400000|2021-05-01 08:40:00|270.55|269.05|270.44|268.94|271.01|269.51|270.38|268.88|415
1619858700000|2021-05-01 08:45:00|270.46|268.96|269.78|268.28|270.96|269.46|269.78|268.28|435
1619859000000|2021-05-01 08:50:00|269.8|268.3|269.89|268.39|270.57|269.07|269.75|268.25|483
1619859300000|2021-05-01 08:55:00|269.94|268.44|269.17|267.67|270.24|268.74|269.17|267.67|442
1619859600000|2021-05-01 09:00:00|269.22|267.72|267.33|265.83|269.31|267.81|266.89|265.39|584
1619859900000|2021-05-01 09:05:00|267.34|265.84|268.63|267.13|268.92|267.42|266.92|265.42|604
1619860200000|2021-05-01 09:10:00|268.62|267.12|268.61|267.11|269.11|267.61|268.41|266.91|511
1619860500000|2021-05-01 09:15:00|268.6|267.1|268.39|266.89|268.7|267.2|267.95|266.45|530
1619860800000|2021-05-01 09:20:00|268.4|266.9|269.98|268.48|270|268.5|268.4|266.9|414
1619861100000|2021-05-01 09:25:00|269.97|268.47|269.81|268.31|270.22|268.72|269.71|268.21|371
1619861400000|2021-05-01 09:30:00|269.83|268.33|270.94|269.44|270.96|269.46|269.73|268.23|468
1619861700000|2021-05-01 09:35:00|270.95|269.45|270.41|268.91|270.95|269.45|270.3|268.8|452
1619862000000|2021-05-01 09:40:00|270.4|268.9|270.67|269.17|270.75|269.25|270.22|268.72|444
1619862300000|2021-05-01 09:45:00|270.68|269.18|269.47|267.97|270.68|269.18|269.37|267.87|403
1619862600000|2021-05-01 09:50:00|269.49|267.99|268.64|267.14|269.73|268.23|268.61|267.11|465
1619862900000|2021-05-01 09:55:00|268.61|267.11|269.1|267.6|269.51|268.01|268.61|267.11|387
1619863200000|2021-05-01 10:00:00|269.11|267.61|269.53|268.03|270.2|268.7|268.28|266.78|514
1619863500000|2021-05-01 10:05:00|269.52|268.02|269.3|267.8|269.79|268.29|268.93|267.43|481
1619863800000|2021-05-01 10:10:00|269.29|267.79|268.71|267.21|269.29|267.79|268.65|267.15|367
1619864100000|2021-05-01 10:15:00|268.7|267.2|268.67|267.17|268.78|267.28|268.27|266.77|334
1619864400000|2021-05-01 10:20:00|268.68|267.18|268.02|266.52|268.7|267.2|267.88|266.38|382
1619864700000|2021-05-01 10:25:00|268.04|266.54|269.46|267.96|269.56|268.06|267.98|266.48|439
1619865000000|2021-05-01 10:30:00|269.48|267.98|269.91|268.41|269.91|268.41|269.46|267.96|374
1619865300000|2021-05-01 10:35:00|269.92|268.42|269.78|268.28|269.93|268.43|269.22|267.72|356
1619865600000|2021-05-01 10:40:00|269.77|268.27|269.6|268.1|269.94|268.44|269.51|268.01|278
1619865900000|2021-05-01 10:45:00|269.59|268.09|269.52|268.02|269.6|268.1|269.09|267.59|281
1619866200000|2021-05-01 10:50:00|269.53|268.03|270.07|268.57|270.58|269.08|269.45|267.95|407
1619866500000|2021-05-01 10:55:00|270.09|268.59|269.94|268.44|270.4|268.9|269.74|268.24|406
1619866800000|2021-05-01 11:00:00|269.95|268.45|270.42|268.92|270.69|269.19|269.95|268.45|431
1619867100000|2021-05-01 11:05:00|270.43|268.93|270.69|269.19|270.83|269.33|270.42|268.92|294
1619867400000|2021-05-01 11:10:00|270.73|269.23|271.64|270.14|271.84|270.34|270.63|269.13|443
1619867700000|2021-05-01 11:15:00|271.63|270.13|272.99|271.49|273.03|271.53|271.59|270.09|393
1619868000000|2021-05-01 11:20:00|272.97|271.47|273.33|271.83|273.46|271.96|272.56|271.06|339
1619868300000|2021-05-01 11:25:00|273.31|271.81|273.26|271.76|273.39|271.89|272.56|271.06|290
1619868600000|2021-05-01 11:30:00|273.25|271.75|273.09|271.59|273.34|271.84|272.39|270.89|320
1619868900000|2021-05-01 11:35:00|273.08|271.58|273.26|271.76|273.67|272.17|272.85|271.35|479
1619869200000|2021-05-01 11:40:00|273.25|271.75|273.01|271.51|273.81|272.31|272.99|271.49|502
1619869500000|2021-05-01 11:45:00|272.97|271.47|273.58|272.08|273.76|272.26|272.97|271.47|428
1619869800000|2021-05-01 11:50:00|273.53|272.03|273.53|272.03|273.62|272.12|273.4|271.9|330
1619870100000|2021-05-01 11:55:00|273.54|272.04|273.24|271.74|273.71|272.21|273.01|271.51|432
1619870400000|2021-05-01 12:00:00|273.25|271.75|272.93|271.43|273.3|271.8|272.32|270.82|374
1619870700000|2021-05-01 12:05:00|272.94|271.44|273.64|272.14|273.82|272.32|272.9|271.4|491
1619871000000|2021-05-01 12:10:00|273.67|272.17|273.74|272.24|273.74|272.24|273.17|271.67|381
1619871300000|2021-05-01 12:15:00|273.73|272.23|273.38|271.88|273.86|272.36|273.11|271.61|406
1619871600000|2021-05-01 12:20:00|273.37|271.87|273.36|271.86|273.81|272.31|273.19|271.69|369
1619871900000|2021-05-01 12:25:00|273.35|271.85|273.3|271.8|273.67|272.17|273.24|271.74|349
1619872200000|2021-05-01 12:30:00|273.31|271.81|272.71|271.21|273.52|272.02|272.63|271.13|369
1619872500000|2021-05-01 12:35:00|272.73|271.23|272.37|270.87|273.15|271.65|272.37|270.87|354
1619872800000|2021-05-01 12:40:00|272.35|270.85|272.19|270.69|272.46|270.96|271.55|270.05|456
1619873100000|2021-05-01 12:45:00|272.18|270.68|272|270.5|272.65|271.15|271.84|270.34|377
1619873400000|2021-05-01 12:50:00|272.04|270.54|272.36|270.86|273.24|271.74|272.04|270.54|491
1619873700000|2021-05-01 12:55:00|272.35|270.85|271.81|270.31|272.48|270.98|271.66|270.16|436
1619874000000|2021-05-01 13:00:00|271.8|270.3|272.23|270.73|272.3|270.8|271.8|270.3|320
1619874300000|2021-05-01 13:05:00|272.24|270.74|272.77|271.27|273.1|271.6|272.12|270.62|424
1619874600000|2021-05-01 13:10:00|272.75|271.25|273.08|271.58|273.68|272.18|272.61|271.11|415
1619874900000|2021-05-01 13:15:00|273.07|271.57|273.14|271.64|273.63|272.13|272.58|271.08|423
1619875200000|2021-05-01 13:20:00|273.15|271.65|272.27|270.77|273.27|271.77|272.2|270.7|375
1619875500000|2021-05-01 13:25:00|272.24|270.74|272.46|270.96|272.9|271.4|272.04|270.54|351
1619875800000|2021-05-01 13:30:00|272.47|270.97|271.83|270.33|272.48|270.98|271.79|270.29|342
1619876100000|2021-05-01 13:35:00|271.84|270.34|270.45|268.95|271.84|270.34|270.36|268.86|395
1619876400000|2021-05-01 13:40:00|270.44|268.94|270.76|269.26|271.23|269.73|270.42|268.92|379
1619876700000|2021-05-01 13:45:00|270.75|269.25|270.78|269.28|271.39|269.89|270.7|269.2|412
1619877000000|2021-05-01 13:50:00|270.77|269.27|271.01|269.51|271.76|270.26|270.77|269.27|407
1619877300000|2021-05-01 13:55:00|270.99|269.49|271|269.5|271.36|269.86|270.86|269.36|363
1619877600000|2021-05-01 14:00:00|271.06|269.56|271.13|269.63|271.82|270.32|270.98|269.48|453
1619877900000|2021-05-01 14:05:00|271.12|269.62|270.15|268.65|271.15|269.65|270.03|268.53|443
1619878200000|2021-05-01 14:10:00|270.14|268.64|269.91|268.41|270.52|269.02|269.41|267.91|474
1619878500000|2021-05-01 14:15:00|269.94|268.44|270.57|269.07|270.8|269.3|269.88|268.38|424
1619878800000|2021-05-01 14:20:00|270.61|269.11|270.99|269.49|271.09|269.59|270.5|269|384
1619879100000|2021-05-01 14:25:00|270.98|269.48|270.81|269.31|271.05|269.55|270.5|269|384
1619879400000|2021-05-01 14:30:00|270.8|269.3|271.33|269.83|271.64|270.14|269.84|268.34|525
1619879700000|2021-05-01 14:35:00|271.25|269.75|270.17|268.67|271.25|269.75|270.07|268.57|492
1619880000000|2021-05-01 14:40:00|270.16|268.66|269.91|268.41|270.47|268.97|269.88|268.38|465
1619880300000|2021-05-01 14:45:00|269.9|268.4|270.25|268.75|270.31|268.81|269.7|268.2|414
1619880600000|2021-05-01 14:50:00|270.23|268.73|269.23|267.73|270.23|268.73|269.19|267.69|468
1619880900000|2021-05-01 14:55:00|269.22|267.72|269.21|267.71|269.33|267.83|268.78|267.28|418
1619881200000|2021-05-01 15:00:00|269.2|267.7|268.64|267.14|269.81|268.31|268.43|266.93|440
1619881500000|2021-05-01 15:05:00|268.65|267.15|268.41|266.91|269.02|267.52|267.85|266.35|553
1619881800000|2021-05-01 15:10:00|268.38|266.88|268.53|267.03|268.81|267.31|267.98|266.48|476
1619882100000|2021-05-01 15:15:00|268.54|267.04|269.6|268.1|269.72|268.22|268.53|267.03|474
1619882400000|2021-05-01 15:20:00|269.61|268.11|269.07|267.57|269.89|268.39|269.04|267.54|394
1619882700000|2021-05-01 15:25:00|269.06|267.56|268.36|266.86|269.13|267.63|267.88|266.38|515
1619883000000|2021-05-01 15:30:00|268.37|266.87|268.73|267.23|269.29|267.79|268.1|266.6|510
1619883300000|2021-05-01 15:35:00|268.74|267.24|269.52|268.02|269.66|268.16|268.56|267.06|387
1619883600000|2021-05-01 15:40:00|269.53|268.03|270.31|268.81|270.31|268.81|268.85|267.35|385
1619883900000|2021-05-01 15:45:00|270.3|268.8|270.35|268.85|270.58|269.08|270.14|268.64|508
1619884200000|2021-05-01 15:50:00|270.37|268.87|269.54|268.04|270.37|268.87|269.51|268.01|336
1619884500000|2021-05-01 15:55:00|269.57|268.07|269.81|268.31|269.97|268.47|269.29|267.79|448
1619884800000|2021-05-01 16:00:00|269.82|268.32|269.96|268.46|270.33|268.83|269.72|268.22|455
1619885100000|2021-05-01 16:05:00|269.95|268.45|269.2|267.7|270.41|268.91|269.1|267.6|425
1619885400000|2021-05-01 16:10:00|269.19|267.69|270.23|268.73|270.24|268.74|268.56|267.06|398
1619885700000|2021-05-01 16:15:00|270.22|268.72|271.02|269.52|271.81|270.31|270.22|268.72|536
1619886000000|2021-05-01 16:20:00|271.06|269.56|271.12|269.62|271.47|269.97|270.79|269.29|434
1619886300000|2021-05-01 16:25:00|271.15|269.65|270.9|269.4|271.2|269.7|270.49|268.99|451
1619886600000|2021-05-01 16:30:00|270.89|269.39|270.41|268.91|270.94|269.44|270.32|268.82|435
1619886900000|2021-05-01 16:35:00|270.42|268.92|270.94|269.44|270.97|269.47|270.39|268.89|344
1619887200000|2021-05-01 16:40:00|270.95|269.45|271.03|269.53|271.03|269.53|270.71|269.21|304
1619887500000|2021-05-01 16:45:00|271.04|269.54|271.03|269.53|271.17|269.67|270.95|269.45|335
1619887800000|2021-05-01 16:50:00|271.02|269.52|271.28|269.78|271.42|269.92|270.95|269.45|346
1619888100000|2021-05-01 16:55:00|271.3|269.8|271.28|269.78|271.47|269.97|271.11|269.61|307
1619888400000|2021-05-01 17:00:00|271.26|269.76|272.45|270.95|273.22|271.72|271.25|269.75|540
1619888700000|2021-05-01 17:05:00|272.43|270.93|271.89|270.39|272.45|270.95|271.88|270.38|407
1619889000000|2021-05-01 17:10:00|271.9|270.4|271.16|269.66|272.32|270.82|270.96|269.46|471
1619889300000|2021-05-01 17:15:00|271.17|269.67|270.94|269.44|271.17|269.67|270.42|268.92|468
1619889600000|2021-05-01 17:20:00|270.95|269.45|271.58|270.08|271.65|270.15|270.86|269.36|433
1619889900000|2021-05-01 17:25:00|271.55|270.05|271.66|270.16|271.93|270.43|271.41|269.91|427
1619890200000|2021-05-01 17:30:00|271.68|270.18|271.57|270.07|271.8|270.3|271.28|269.78|454
1619890500000|2021-05-01 17:35:00|271.58|270.08|271.52|270.02|271.77|270.27|271.46|269.96|252
1619890800000|2021-05-01 17:40:00|271.54|270.04|271.57|270.07|271.85|270.35|271.06|269.56|422
1619891100000|2021-05-01 17:45:00|271.55|270.05|270.94|269.44|271.8|270.3|270.93|269.43|433
1619891400000|2021-05-01 17:50:00|270.96|269.46|270.92|269.42|271.63|270.13|270.92|269.42|441
1619891700000|2021-05-01 17:55:00|270.9|269.4|270.78|269.28|271.11|269.61|270.73|269.23|469
1619892000000|2021-05-01 18:00:00|270.77|269.27|270.71|269.21|271.08|269.58|270.63|269.13|388
1619892300000|2021-05-01 18:05:00|270.7|269.2|270.58|269.08|271.02|269.52|270.52|269.02|388
1619892600000|2021-05-01 18:10:00|270.57|269.07|270.64|269.14|270.78|269.28|270.29|268.79|378
1619892900000|2021-05-01 18:15:00|270.62|269.12|270.42|268.92|270.79|269.29|270.36|268.86|411
1619893200000|2021-05-01 18:20:00|270.41|268.91|270.64|269.14|270.72|269.22|270.41|268.91|348
1619893500000|2021-05-01 18:25:00|270.63|269.13|270.99|269.49|271.12|269.62|270.59|269.09|331
1619893800000|2021-05-01 18:30:00|271.07|269.57|272.17|270.67|272.68|271.18|270.99|269.49|421
1619894100000|2021-05-01 18:35:00|272.18|270.68|271.38|269.88|272.4|270.9|271.37|269.87|456
1619894400000|2021-05-01 18:40:00|271.4|269.9|272.06|270.56|272.08|270.58|271.4|269.9|359
1619894700000|2021-05-01 18:45:00|272.03|270.53|272.98|271.48|273.17|271.67|272.03|270.53|421
1619895000000|2021-05-01 18:50:00|272.97|271.47|273.18|271.68|273.22|271.72|272.92|271.42|381
1619895300000|2021-05-01 18:55:00|273.19|271.69|273.64|272.14|273.72|272.22|273.02|271.52|441
1619895600000|2021-05-01 19:00:00|273.65|272.15|273.31|271.81|273.7|272.2|273.29|271.79|419
1619895900000|2021-05-01 19:05:00|273.3|271.8|273.38|271.88|273.68|272.18|273.29|271.79|342
1619896200000|2021-05-01 19:10:00|273.37|271.87|273.43|271.93|273.45|271.95|273.11|271.61|361
1619896500000|2021-05-01 19:15:00|273.41|271.91|273.77|272.27|273.79|272.29|273.28|271.78|372
1619896800000|2021-05-01 19:20:00|273.79|272.29|274.02|272.52|274.35|272.85|273.74|272.24|310
1619897100000|2021-05-01 19:25:00|274.01|272.51|274.65|273.15|274.74|273.24|273.88|272.38|490
1619897400000|2021-05-01 19:30:00|274.64|273.14|273.37|271.87|274.64|273.14|273.29|271.79|464
1619897700000|2021-05-01 19:35:00|273.38|271.88|273.98|272.48|274.03|272.53|273.33|271.83|417
1619898000000|2021-05-01 19:40:00|274|272.5|273.82|272.32|274.3|272.8|273.56|272.06|465
1619898300000|2021-05-01 19:45:00|273.83|272.33|273.59|272.09|274.04|272.54|273.5|272|446
1619898600000|2021-05-01 19:50:00|273.6|272.1|274.37|272.87|274.49|272.99|273.57|272.07|461
1619898900000|2021-05-01 19:55:00|274.38|272.88|274.4|272.9|274.7|273.2|274.05|272.55|349
1619899200000|2021-05-01 20:00:00|274.38|272.88|274.35|272.85|274.62|273.12|274.28|272.78|344
1619899500000|2021-05-01 20:05:00|274.31|272.81|274.09|272.59|274.43|272.93|274.05|272.55|364
1619899800000|2021-05-01 20:10:00|274.1|272.6|273.62|272.12|274.25|272.75|273.6|272.1|307
1619900100000|2021-05-01 20:15:00|273.61|272.11|273.5|272|273.71|272.21|273.37|271.87|369
1619900400000|2021-05-01 20:20:00|273.51|272.01|273.51|272.01|273.6|272.1|273.18|271.68|379
1619900700000|2021-05-01 20:25:00|273.5|272|273.68|272.18|273.81|272.31|273.4|271.9|321
1619901000000|2021-05-01 20:30:00|273.67|272.17|273.79|272.29|274.06|272.56|273.55|272.05|391
1619901300000|2021-05-01 20:35:00|273.78|272.28|273.7|272.2|273.87|272.37|273.44|271.94|361
1619901600000|2021-05-01 20:40:00|273.71|272.21|273.74|272.24|273.9|272.4|273.55|272.05|362
1619901900000|2021-05-01 20:45:00|273.72|272.22|273.78|272.28|273.95|272.45|273.48|271.98|385
1619902200000|2021-05-01 20:50:00|273.79|272.29|273.71|272.21|273.95|272.45|273.49|271.99|389
1619902500000|2021-05-01 20:55:00|273.72|272.22|273.8|272.3|273.84|272.34|273.6|272.1|375
1619902800000|2021-05-01 21:00:00|273.79|272.29|273.65|272.15|273.81|272.31|273.07|271.57|359
1619903100000|2021-05-01 21:05:00|273.66|272.16|273.82|272.32|273.86|272.36|273.56|272.06|248
1619903400000|2021-05-01 21:10:00|273.83|272.33|273.59|272.09|273.88|272.38|273.3|271.8|316
1619903700000|2021-05-01 21:15:00|273.58|272.08|272.46|270.96|273.61|272.11|272.44|270.94|357
1619904000000|2021-05-01 21:20:00|272.47|270.97|272.22|270.72|272.48|270.98|272.08|270.58|406
1619904300000|2021-05-01 21:25:00|272.21|270.71|273.05|271.55|273.12|271.62|272.2|270.7|347
1619904600000|2021-05-01 21:30:00|273.03|271.53|273.52|272.02|273.53|272.03|272.8|271.3|256
1619904900000|2021-05-01 21:35:00|273.53|272.03|273.66|272.16|273.72|272.22|273.5|272|159
1619905200000|2021-05-01 21:40:00|273.67|272.17|272.05|270.55|273.69|272.19|272.03|270.53|347
1619905500000|2021-05-01 21:45:00|272.06|270.56|271.96|270.46|272.08|270.58|271.67|270.17|263
1619905800000|2021-05-01 21:50:00|271.97|270.47|271.45|269.95|272.01|270.51|271.44|269.94|203
1619906100000|2021-05-01 21:55:00|271.46|269.96|271.32|269.82|271.73|270.23|271.09|269.59|373
1619906400000|2021-05-01 22:00:00|271.31|269.81|271.26|269.76|271.35|269.85|270.79|269.29|439
1619906700000|2021-05-01 22:05:00|271.27|269.77|271.57|270.07|272.03|270.53|271.26|269.76|486
1619907000000|2021-05-01 22:10:00|271.56|270.06|271.61|270.11|271.79|270.29|271.36|269.86|373
1619907300000|2021-05-01 22:15:00|271.6|270.1|272.33|270.83|272.42|270.92|271.55|270.05|417
1619907600000|2021-05-01 22:20:00|272.34|270.84|273.48|271.98|273.58|272.08|272.28|270.78|465
1619907900000|2021-05-01 22:25:00|273.5|272|273.45|271.95|273.76|272.26|273.08|271.58|453
1619908200000|2021-05-01 22:30:00|273.44|271.94|273.5|272|273.73|272.23|272.98|271.48|460
1619908500000|2021-05-01 22:35:00|273.49|271.99|273.43|271.93|273.6|272.1|273.1|271.6|412
1619908800000|2021-05-01 22:40:00|273.42|271.92|273.36|271.86|273.69|272.19|273.28|271.78|422
1619909100000|2021-05-01 22:45:00|273.37|271.87|273.87|272.37|273.89|272.39|273.3|271.8|435
1619909400000|2021-05-01 22:50:00|273.82|272.32|274.22|272.72|274.37|272.87|273.66|272.16|353
1619909700000|2021-05-01 22:55:00|274.21|272.71|274.94|273.44|275.1|273.6|274.03|272.53|468
1619910000000|2021-05-01 23:00:00|274.96|273.46|275.22|273.72|275.33|273.83|274.62|273.12|455
1619910300000|2021-05-01 23:05:00|275.23|273.73|277.03|275.53|277.03|275.53|275.23|273.73|392
1619910600000|2021-05-01 23:10:00|277.02|275.52|277.94|276.44|278.26|276.76|276.42|274.92|531
1619910900000|2021-05-01 23:15:00|277.93|276.43|277.7|276.2|279.4|277.9|277.57|276.07|599
1619911200000|2021-05-01 23:20:00|277.69|276.19|278.15|276.65|278.8|277.3|277.66|276.16|549
1619911500000|2021-05-01 23:25:00|278.25|276.75|278.86|277.36|278.89|277.39|277.64|276.14|458
1619911800000|2021-05-01 23:30:00|278.87|277.37|278.44|276.94|279.06|277.56|277.97|276.47|488
1619912100000|2021-05-01 23:35:00|278.41|276.91|278.15|276.65|278.82|277.32|278.01|276.51|548
1619912400000|2021-05-01 23:40:00|278.1|276.6|277.94|276.44|278.32|276.82|277.62|276.12|494
1619912700000|2021-05-01 23:45:00|277.97|276.47|277.42|275.92|277.97|276.47|277.19|275.69|436
1619913000000|2021-05-01 23:50:00|277.43|275.93|277.7|276.2|277.88|276.38|277.28|275.78|416
1619913300000|2021-05-01 23:55:00|277.71|276.21|277.74|276.24|277.74|276.24|277.44|275.94|431
1619913600000|2021-05-02 00:00:00|277.75|276.25|277.87|276.37|278.37|276.87|277.25|275.75|519
1619913900000|2021-05-02 00:05:00|277.91|276.41|276.11|274.61|277.97|276.47|275.8|274.3|505
1619914200000|2021-05-02 00:10:00|276.12|274.62|276.8|275.3|276.89|275.39|275.78|274.28|531
1619914500000|2021-05-02 00:15:00|276.81|275.31|275.62|274.12|276.85|275.35|275.4|273.9|436
1619914800000|2021-05-02 00:20:00|275.54|274.04|275.36|273.86|275.98|274.48|275.23|273.73|412
1619915100000|2021-05-02 00:25:00|275.37|273.87|275.08|273.58|275.79|274.29|275.08|273.58|407
1619915400000|2021-05-02 00:30:00|275.07|273.57|275.26|273.76|275.75|274.25|274.2|272.7|539
1619915700000|2021-05-02 00:35:00|275.27|273.77|274.35|272.85|275.71|274.21|274.26|272.76|527
1619916000000|2021-05-02 00:40:00|274.34|272.84|274.56|273.06|274.79|273.29|274.08|272.58|461
1619916300000|2021-05-02 00:45:00|274.55|273.05|274.62|273.12|275.22|273.72|274.31|272.81|486
1619916600000|2021-05-02 00:50:00|274.63|273.13|274.33|272.83|275.24|273.74|274.27|272.77|377
1619916900000|2021-05-02 00:55:00|274.34|272.84|274.57|273.07|274.92|273.42|274.26|272.76|370
1619917200000|2021-05-02 01:00:00|274.58|273.08|274.18|272.68|274.61|273.11|273.63|272.13|495
1619917500000|2021-05-02 01:05:00|274.22|272.72|274.32|272.82|274.35|272.85|273.83|272.33|446
1619917800000|2021-05-02 01:10:00|274.34|272.84|274.11|272.61|274.7|273.2|273.88|272.38|445
1619918100000|2021-05-02 01:15:00|274.1|272.6|274.47|272.97|274.81|273.31|274.1|272.6|393
1619918400000|2021-05-02 01:20:00|274.49|272.99|274.9|273.4|274.91|273.41|274.47|272.97|344
1619918700000|2021-05-02 01:25:00|274.91|273.41|274.84|273.34|275.48|273.98|274.77|273.27|406
1619919000000|2021-05-02 01:30:00|274.86|273.36|273.87|272.37|275.01|273.51|273.78|272.28|389
1619919300000|2021-05-02 01:35:00|273.86|272.36|274.28|272.78|274.46|272.96|273.8|272.3|366
1619919600000|2021-05-02 01:40:00|274.29|272.79|273.97|272.47|274.58|273.08|273.96|272.46|340
1619919900000|2021-05-02 01:45:00|273.9|272.4|274.44|272.94|274.53|273.03|273.89|272.39|337
1619920200000|2021-05-02 01:50:00|274.42|272.92|275.13|273.63|275.28|273.78|274.42|272.92|302
1619920500000|2021-05-02 01:55:00|275.12|273.62|274.88|273.38|275.22|273.72|274.79|273.29|555
1619920800000|2021-05-02 02:00:00|274.9|273.4|275.33|273.83|275.74|274.24|274.87|273.37|256
1619921100000|2021-05-02 02:05:00|275.37|273.87|276.08|274.58|276.39|274.89|275.3|273.8|435
1619921400000|2021-05-02 02:10:00|276.07|274.57|275.72|274.22|276.12|274.62|275.38|273.88|473
1619921700000|2021-05-02 02:15:00|275.71|274.21|276.77|275.27|276.85|275.35|275.7|274.2|506
1619922000000|2021-05-02 02:20:00|276.74|275.24|277.55|276.05|277.6|276.1|276.65|275.15|465
1619922300000|2021-05-02 02:25:00|277.54|276.04|276.56|275.06|277.54|276.04|276.56|275.06|478
1619922600000|2021-05-02 02:30:00|276.54|275.04|276.72|275.22|277.25|275.75|276.27|274.77|475
1619922900000|2021-05-02 02:35:00|276.73|275.23|276.49|274.99|277.25|275.75|276.44|274.94|422
1619923200000|2021-05-02 02:40:00|276.48|274.98|276.53|275.03|276.99|275.49|276.19|274.69|398
1619923500000|2021-05-02 02:45:00|276.52|275.02|276.29|274.79|276.71|275.21|276|274.5|429
1619923800000|2021-05-02 02:50:00|276.27|274.77|275.82|274.32|276.51|275.01|275.82|274.32|437
1619924100000|2021-05-02 02:55:00|275.83|274.33|275.44|273.94|275.95|274.45|275.28|273.78|380
1619924400000|2021-05-02 03:00:00|275.46|273.96|275.72|274.22|275.95|274.45|275.46|273.96|334
1619924700000|2021-05-02 03:05:00|275.7|274.2|275.35|273.85|275.77|274.27|275.28|273.78|287
1619925000000|2021-05-02 03:10:00|275.36|273.86|275.72|274.22|275.74|274.24|275.28|273.78|300
1619925300000|2021-05-02 03:15:00|275.71|274.21|274.29|272.79|275.73|274.23|274.27|272.77|373
1619925600000|2021-05-02 03:20:00|274.3|272.8|274.04|272.54|274.67|273.17|273.9|272.4|506
1619925900000|2021-05-02 03:25:00|274.03|272.53|273.46|271.96|274.03|272.53|273.31|271.81|463
1619926200000|2021-05-02 03:30:00|273.47|271.97|272.31|270.81|273.54|272.04|272.26|270.76|494
1619926500000|2021-05-02 03:35:00|272.36|270.86|269.57|268.07|272.37|270.87|268.88|267.38|569
1619926800000|2021-05-02 03:40:00|269.56|268.06|270.9|269.4|271.2|269.7|269.54|268.04|624
1619927100000|2021-05-02 03:45:00|270.72|269.22|270.23|268.73|271.06|269.56|269.92|268.42|576
1619927400000|2021-05-02 03:50:00|270.24|268.74|268.99|267.49|270.31|268.81|268.02|266.52|656
1619927700000|2021-05-02 03:55:00|268.98|267.48|268.7|267.2|269.94|268.44|268.56|267.06|556
1619928000000|2021-05-02 04:00:00|268.65|267.15|266.26|264.76|268.65|267.15|266.06|264.56|648
1619928300000|2021-05-02 04:05:00|266.23|264.73|268.93|267.43|269.06|267.56|266.2|264.7|621
1619928600000|2021-05-02 04:10:00|268.94|267.44|269.9|268.4|270.53|269.03|268.77|267.27|601
1619928900000|2021-05-02 04:15:00|269.91|268.41|271.52|270.02|271.53|270.03|269.72|268.22|539
1619929200000|2021-05-02 04:20:00|271.53|270.03|270.84|269.34|272.41|270.91|270.82|269.32|546
1619929500000|2021-05-02 04:25:00|270.8|269.3|270.3|268.8|271.79|270.29|270.14|268.64|576
1619929800000|2021-05-02 04:30:00|270.32|268.82|271.65|270.15|271.68|270.18|270.31|268.81|536
1619930100000|2021-05-02 04:35:00|271.63|270.13|270.89|269.39|271.66|270.16|270.45|268.95|501
1619930400000|2021-05-02 04:40:00|270.87|269.37|270.96|269.46|271.18|269.68|270.32|268.82|502
1619930700000|2021-05-02 04:45:00|270.95|269.45|270.93|269.43|271.33|269.83|270.37|268.87|500
1619931000000|2021-05-02 04:50:00|270.92|269.42|271.34|269.84|271.93|270.43|270.66|269.16|496
1619931300000|2021-05-02 04:55:00|271.37|269.87|271.94|270.44|272.07|270.57|271.37|269.87|447
1619931600000|2021-05-02 05:00:00|271.92|270.42|271.67|270.17|272.13|270.63|271.57|270.07|453
1619931900000|2021-05-02 05:05:00|271.68|270.18|272.15|270.65|272.19|270.69|271.4|269.9|482
1619932200000|2021-05-02 05:10:00|272.18|270.68|272.34|270.84|272.34|270.84|271.94|270.44|381
1619932500000|2021-05-02 05:15:00|272.36|270.86|271.03|269.53|272.39|270.89|270.62|269.12|467
1619932800000|2021-05-02 05:20:00|271.02|269.52|272.55|271.05|272.62|271.12|271.02|269.52|502
1619933100000|2021-05-02 05:25:00|272.53|271.03|272.27|270.77|273.2|271.7|272|270.5|490
1619933400000|2021-05-02 05:30:00|272.3|270.8|271.81|270.31|272.56|271.06|271.32|269.82|468
1619933700000|2021-05-02 05:35:00|271.82|270.32|271.39|269.89|272.01|270.51|271.37|269.87|410
1619934000000|2021-05-02 05:40:00|271.4|269.9|271.87|270.37|272.1|270.6|271.28|269.78|415
1619934300000|2021-05-02 05:45:00|271.88|270.38|271.97|270.47|272.27|270.77|271.61|270.11|472
1619934600000|2021-05-02 05:50:00|272.03|270.53|272.54|271.04|272.71|271.21|271.89|270.39|426
1619934900000|2021-05-02 05:55:00|272.52|271.02|272.23|270.73|272.72|271.22|272.19|270.69|410
1619935200000|2021-05-02 06:00:00|272.24|270.74|273.13|271.63|273.27|271.77|272.19|270.69|367
1619935500000|2021-05-02 06:05:00|273.12|271.62|273.31|271.81|273.41|271.91|272.88|271.38|361
1619935800000|2021-05-02 06:10:00|273.3|271.8|273.06|271.56|273.36|271.86|272.93|271.43|351
1619936100000|2021-05-02 06:15:00|273.05|271.55|273.15|271.65|274.16|272.66|273.05|271.55|454
1619936400000|2021-05-02 06:20:00|273.14|271.64|273.12|271.62|273.73|272.23|272.96|271.46|418
1619936700000|2021-05-02 06:25:00|273.11|271.61|272.93|271.43|273.37|271.87|272.63|271.13|365
1619937000000|2021-05-02 06:30:00|272.91|271.41|273.02|271.52|273.29|271.79|272.8|271.3|317
1619937300000|2021-05-02 06:35:00|273|271.5|272.7|271.2|273.14|271.64|272.06|270.56|426
1619937600000|2021-05-02 06:40:00|272.69|271.19|271.6|270.1|272.97|271.47|271.59|270.09|419
1619937900000|2021-05-02 06:45:00|271.57|270.07|272.16|270.66|272.19|270.69|271.4|269.9|439
1619938200000|2021-05-02 06:50:00|272.15|270.65|272.21|270.71|272.94|271.44|272.08|270.58|396
1619938500000|2021-05-02 06:55:00|272.2|270.7|272.36|270.86|272.54|271.04|271.72|270.22|407
1619938800000|2021-05-02 07:00:00|272.39|270.89|271.63|270.13|272.5|271|271.55|270.05|414
1619939100000|2021-05-02 07:05:00|271.6|270.1|272.4|270.9|272.61|271.11|271.51|270.01|469
1619939400000|2021-05-02 07:10:00|272.41|270.91|271.14|269.64|272.41|270.91|271.13|269.63|385
1619939700000|2021-05-02 07:15:00|271.15|269.65|270.03|268.53|271.24|269.74|269.83|268.33|540
1619940000000|2021-05-02 07:20:00|270.02|268.52|269.87|268.37|270.86|269.36|269.82|268.32|599
1619940300000|2021-05-02 07:25:00|269.88|268.38|269.36|267.86|270.24|268.74|268.98|267.48|583
1619940600000|2021-05-02 07:30:00|269.37|267.87|269.59|268.09|269.62|268.12|268.45|266.95|554
1619940900000|2021-05-02 07:35:00|269.58|268.08|269.25|267.75|269.79|268.29|268.71|267.21|542
1619941200000|2021-05-02 07:40:00|269.26|267.76|269.45|267.95|270.38|268.88|269.25|267.75|532
1619941500000|2021-05-02 07:45:00|269.49|267.99|269.32|267.82|270.19|268.69|269.07|267.57|496
1619941800000|2021-05-02 07:50:00|269.31|267.81|269.8|268.3|270.62|269.12|269.24|267.74|451
1619942100000|2021-05-02 07:55:00|269.79|268.29|269.61|268.11|270.08|268.58|269.37|267.87|467
1619942400000|2021-05-02 08:00:00|269.6|268.1|270.06|268.56|270.37|268.87|269.59|268.09|404
1619942700000|2021-05-02 08:05:00|270.08|268.58|268.78|267.28|270.08|268.58|268.63|267.13|412
1619943000000|2021-05-02 08:10:00|268.79|267.29|268.3|266.8|268.91|267.41|267.83|266.33|497
1619943300000|2021-05-02 08:15:00|268.31|266.81|268.46|266.96|269.73|268.23|267.35|265.85|563
1619943600000|2021-05-02 08:20:00|268.47|266.97|268.16|266.66|268.89|267.39|268.14|266.64|215
1619943900000|2021-05-02 08:25:00|267.7|266.2|267.33|265.83|268.81|267.31|267.24|265.74|563
1619944200000|2021-05-02 08:30:00|267.34|265.84|267.06|265.56|268.42|266.92|267.04|265.54|551
1619944500000|2021-05-02 08:35:00|267.05|265.55|268.01|266.51|268.3|266.8|266.78|265.28|581
1619944800000|2021-05-02 08:40:00|268.02|266.52|267.33|265.83|268.65|267.15|267.33|265.83|481
1619945100000|2021-05-02 08:45:00|267.34|265.84|268.62|267.12|268.7|267.2|267.32|265.82|462
1619945400000|2021-05-02 08:50:00|268.61|267.11|268.42|266.92|268.99|267.49|268.29|266.79|462
1619945700000|2021-05-02 08:55:00|268.38|266.88|268.33|266.83|268.59|267.09|268.01|266.51|404
1619946000000|2021-05-02 09:00:00|268.34|266.84|267.75|266.25|268.52|267.02|267.59|266.09|451
1619946300000|2021-05-02 09:05:00|267.74|266.24|268.68|267.18|268.94|267.44|267.72|266.22|480
1619946600000|2021-05-02 09:10:00|268.67|267.17|268.7|267.2|268.95|267.45|268.25|266.75|392
1619946900000|2021-05-02 09:15:00|268.69|267.19|268.11|266.61|268.96|267.46|268.08|266.58|348
1619947200000|2021-05-02 09:20:00|268.14|266.64|267.39|265.89|268.35|266.85|267.14|265.64|515
1619947500000|2021-05-02 09:25:00|267.38|265.88|267.16|265.66|267.65|266.15|266.83|265.33|499
1619947800000|2021-05-02 09:30:00|267.17|265.67|266.53|265.03|267.28|265.78|265.76|264.26|509
1619948100000|2021-05-02 09:35:00|266.52|265.02|267.2|265.7|267.72|266.22|266.52|265.02|450
1619948400000|2021-05-02 09:40:00|267.17|265.67|267.38|265.88|267.38|265.88|266.39|264.89|477
1619948700000|2021-05-02 09:45:00|267.36|265.86|267.86|266.36|268.09|266.59|266.23|264.73|550
1619949000000|2021-05-02 09:50:00|267.87|266.37|268.43|266.93|268.54|267.04|267.42|265.92|560
1619949300000|2021-05-02 09:55:00|268.44|266.94|268.9|267.4|268.98|267.48|268.28|266.78|497
1619949600000|2021-05-02 10:00:00|268.91|267.41|268.81|267.31|268.93|267.43|268.32|266.82|522
1619949900000|2021-05-02 10:05:00|268.82|267.32|269.44|267.94|269.46|267.96|268.69|267.19|436
1619950200000|2021-05-02 10:10:00|269.45|267.95|270.58|269.08|270.77|269.27|269.45|267.95|510
1619950500000|2021-05-02 10:15:00|270.57|269.07|271.48|269.98|271.48|269.98|270.53|269.03|543
1619950800000|2021-05-02 10:20:00|271.58|270.08|271.14|269.64|271.63|270.13|270.95|269.45|454
1619951100000|2021-05-02 10:25:00|271.15|269.65|271.53|270.03|271.68|270.18|271.01|269.51|500
1619951400000|2021-05-02 10:30:00|271.52|270.02|271.55|270.05|271.68|270.18|271.17|269.67|385
1619951700000|2021-05-02 10:35:00|271.58|270.08|271.39|269.89|271.58|270.08|271.12|269.62|339
1619952000000|2021-05-02 10:40:00|271.4|269.9|271.58|270.08|271.97|270.47|271.39|269.89|419
1619952300000|2021-05-02 10:45:00|271.59|270.09|271.27|269.77|271.73|270.23|271.09|269.59|384
1619952600000|2021-05-02 10:50:00|271.26|269.76|271.46|269.96|271.51|270.01|271.1|269.6|355
1619952900000|2021-05-02 10:55:00|271.44|269.94|271.74|270.24|272.03|270.53|271.43|269.93|353
1619953200000|2021-05-02 11:00:00|271.72|270.22|271.7|270.2|271.93|270.43|271.33|269.83|334
1619953500000|2021-05-02 11:05:00|271.69|270.19|271.37|269.87|271.87|270.37|271.36|269.86|271
1619953800000|2021-05-02 11:10:00|271.4|269.9|271.11|269.61|271.72|270.22|271.03|269.53|314
1619954100000|2021-05-02 11:15:00|271.1|269.6|271.27|269.77|271.43|269.93|271.07|269.57|379
1619954400000|2021-05-02 11:20:00|271.26|269.76|270.64|269.14|271.28|269.78|270.46|268.96|377
1619954700000|2021-05-02 11:25:00|270.66|269.16|270.13|268.63|270.71|269.21|270|268.5|299
1619955000000|2021-05-02 11:30:00|270.11|268.61|270.23|268.73|270.6|269.1|270.11|268.61|335
1619955300000|2021-05-02 11:35:00|270.22|268.72|270.81|269.31|270.89|269.39|270.17|268.67|253
1619955600000|2021-05-02 11:40:00|270.82|269.32|271|269.5|271|269.5|269.98|268.48|391
1619955900000|2021-05-02 11:45:00|271.02|269.52|271.75|270.25|272|270.5|270.97|269.47|428
1619956200000|2021-05-02 11:50:00|271.78|270.28|272.35|270.85|272.49|270.99|271.77|270.27|335
1619956500000|2021-05-02 11:55:00|272.34|270.84|272.83|271.33|273.06|271.56|272.34|270.84|509
1619956800000|2021-05-02 12:00:00|272.82|271.32|272.21|270.71|273.38|271.88|272.2|270.7|511
1619957100000|2021-05-02 12:05:00|272.2|270.7|271.93|270.43|272.27|270.77|271.68|270.18|438
1619957400000|2021-05-02 12:10:00|271.94|270.44|271.45|269.95|272.17|270.67|271.3|269.8|414
1619957700000|2021-05-02 12:15:00|271.46|269.96|271.78|270.28|272.1|270.6|271.07|269.57|399
1619958000000|2021-05-02 12:20:00|271.82|270.32|271.87|270.37|272.02|270.52|271.68|270.18|292
1619958300000|2021-05-02 12:25:00|271.86|270.36|271.8|270.3|271.96|270.46|271.01|269.51|430
1619958600000|2021-05-02 12:30:00|271.81|270.31|272.17|270.67|272.51|271.01|271.79|270.29|364
1619958900000|2021-05-02 12:35:00|272.16|270.66|272.82|271.32|272.86|271.36|272.15|270.65|454
1619959200000|2021-05-02 12:40:00|272.83|271.33|272.32|270.82|273|271.5|272.25|270.75|367
1619959500000|2021-05-02 12:45:00|272.31|270.81|272.26|270.76|272.69|271.19|272.07|270.57|333
1619959800000|2021-05-02 12:50:00|272.27|270.77|272.09|270.59|272.36|270.86|272.04|270.54|283
1619960100000|2021-05-02 12:55:00|272.08|270.58|271.93|270.43|272.1|270.6|271.66|270.16|263
1619960400000|2021-05-02 13:00:00|271.92|270.42|271.79|270.29|272.42|270.92|271.33|269.83|454
1619960700000|2021-05-02 13:05:00|271.78|270.28|270.95|269.45|272.03|270.53|270.95|269.45|368
1619961000000|2021-05-02 13:10:00|270.94|269.44|270.98|269.48|271.01|269.51|270.63|269.13|328
1619961300000|2021-05-02 13:15:00|271.01|269.51|271.58|270.08|271.67|270.17|271|269.5|350
1619961600000|2021-05-02 13:20:00|271.59|270.09|271.19|269.69|271.7|270.2|270.83|269.33|297
1619961900000|2021-05-02 13:25:00|271.2|269.7|271.21|269.71|271.6|270.1|271.05|269.55|318
1619962200000|2021-05-02 13:30:00|271.2|269.7|271.5|270|271.91|270.41|271.09|269.59|317
1619962500000|2021-05-02 13:35:00|271.49|269.99|270.18|268.68|271.51|270.01|270.15|268.65|332
1619962800000|2021-05-02 13:40:00|270.14|268.64|270.3|268.8|270.6|269.1|269.81|268.31|424
1619963100000|2021-05-02 13:45:00|270.29|268.79|269.31|267.81|270.29|268.79|269.31|267.81|394
1619963400000|2021-05-02 13:50:00|269.32|267.82|269.3|267.8|269.54|268.04|269.21|267.71|431
1619963700000|2021-05-02 13:55:00|269.31|267.81|269.98|268.48|270.09|268.59|269.17|267.67|426
1619964000000|2021-05-02 14:00:00|269.99|268.49|271.17|269.67|271.21|269.71|269.95|268.45|444
1619964300000|2021-05-02 14:05:00|271.18|269.68|270.74|269.24|271.23|269.73|270.24|268.74|436
1619964600000|2021-05-02 14:10:00|270.75|269.25|270.6|269.1|270.76|269.26|270.43|268.93|302
1619964900000|2021-05-02 14:15:00|270.58|269.08|270.66|269.16|270.72|269.22|270.08|268.58|336
1619965200000|2021-05-02 14:20:00|270.71|269.21|270.32|268.82|270.73|269.23|270.19|268.69|332
1619965500000|2021-05-02 14:25:00|270.31|268.81|269.8|268.3|270.32|268.82|269.46|267.96|331
1619965800000|2021-05-02 14:30:00|269.79|268.29|269.58|268.08|270|268.5|269.44|267.94|312
1619966100000|2021-05-02 14:35:00|269.59|268.09|270.36|268.86|270.45|268.95|269.51|268.01|339
1619966400000|2021-05-02 14:40:00|270.42|268.92|269.48|267.98|270.44|268.94|269.46|267.96|350
1619966700000|2021-05-02 14:45:00|269.49|267.99|270.72|269.22|270.74|269.24|269.49|267.99|404
1619967000000|2021-05-02 14:50:00|270.73|269.23|270.29|268.79|271.12|269.62|270.28|268.78|462
1619967300000|2021-05-02 14:55:00|270.3|268.8|270.17|268.67|270.65|269.15|270|268.5|381
1619967600000|2021-05-02 15:00:00|270.16|268.66|269.67|268.17|270.28|268.78|269.54|268.04|418
1619967900000|2021-05-02 15:05:00|269.69|268.19|269.31|267.81|269.91|268.41|269.2|267.7|454
1619968200000|2021-05-02 15:10:00|269.3|267.8|269.53|268.03|269.78|268.28|269.3|267.8|485
1619968500000|2021-05-02 15:15:00|269.5|268|269.29|267.79|269.78|268.28|269.16|267.66|354
1619968800000|2021-05-02 15:20:00|269.3|267.8|269.45|267.95|269.93|268.43|269.02|267.52|390
1619969100000|2021-05-02 15:25:00|269.37|267.87|269|267.5|269.68|268.18|268.86|267.36|425
1619969400000|2021-05-02 15:30:00|268.98|267.48|269.11|267.61|269.32|267.82|268.82|267.32|420
1619969700000|2021-05-02 15:35:00|269.12|267.62|269.17|267.67|269.32|267.82|268.83|267.33|375
1619970000000|2021-05-02 15:40:00|269.15|267.65|270.25|268.75|270.44|268.94|269.13|267.63|475
1619970300000|2021-05-02 15:45:00|270.27|268.77|269.61|268.11|270.32|268.82|269.59|268.09|475
1619970600000|2021-05-02 15:50:00|269.59|268.09|269.07|267.57|269.94|268.44|269.02|267.52|405
1619970900000|2021-05-02 15:55:00|269.06|267.56|269.23|267.73|269.32|267.82|268.77|267.27|359
1619971200000|2021-05-02 16:00:00|269.24|267.74|268.46|266.96|269.32|267.82|268.31|266.81|474
1619971500000|2021-05-02 16:05:00|268.52|267.02|270.28|268.78|270.29|268.79|267.89|266.39|555
1619971800000|2021-05-02 16:10:00|270.27|268.77|270.68|269.18|271.46|269.96|270.17|268.67|534
1619972100000|2021-05-02 16:15:00|270.72|269.22|270.34|268.84|270.82|269.32|270.18|268.68|477
1619972400000|2021-05-02 16:20:00|270.33|268.83|269.46|267.96|270.37|268.87|269.45|267.95|418
1619972700000|2021-05-02 16:25:00|269.45|267.95|269.25|267.75|269.57|268.07|268.88|267.38|400
1619973000000|2021-05-02 16:30:00|269.24|267.74|269.4|267.9|269.76|268.26|268.81|267.31|451
1619973300000|2021-05-02 16:35:00|269.41|267.91|270.49|268.99|270.73|269.23|269.09|267.59|522
1619973600000|2021-05-02 16:40:00|270.51|269.01|270.48|268.98|270.93|269.43|270.31|268.81|414
1619973900000|2021-05-02 16:45:00|270.47|268.97|270.37|268.87|270.5|269|270.01|268.51|375
1619974200000|2021-05-02 16:50:00|270.44|268.94|270.03|268.53|271.32|269.82|270.02|268.52|430
1619974500000|2021-05-02 16:55:00|270.04|268.54|269.81|268.31|270.2|268.7|269.71|268.21|376
1619974800000|2021-05-02 17:00:00|269.82|268.32|269.61|268.11|270.15|268.65|269.33|267.83|449
1619975100000|2021-05-02 17:05:00|269.6|268.1|269.87|268.37|270.14|268.64|269.32|267.82|406
1619975400000|2021-05-02 17:10:00|269.89|268.39|270.46|268.96|270.54|269.04|269.82|268.32|374
1619975700000|2021-05-02 17:15:00|270.42|268.92|270.86|269.36|271.02|269.52|270.19|268.69|428
1619976000000|2021-05-02 17:20:00|270.87|269.37|270.77|269.27|270.87|269.37|270.34|268.84|375
1619976300000|2021-05-02 17:25:00|270.75|269.25|270.13|268.63|270.83|269.33|270.02|268.52|376
1619976600000|2021-05-02 17:30:00|270.14|268.64|270.46|268.96|270.68|269.18|270.11|268.61|337
1619976900000|2021-05-02 17:35:00|270.47|268.97|270.79|269.29|271|269.5|270.35|268.85|415
1619977200000|2021-05-02 17:40:00|270.8|269.3|271.29|269.79|271.43|269.93|270.8|269.3|485
1619977500000|2021-05-02 17:45:00|271.28|269.78|270.91|269.41|271.32|269.82|270.88|269.38|253
1619977800000|2021-05-02 17:50:00|270.92|269.42|271.07|269.57|271.18|269.68|270.89|269.39|204
1619978100000|2021-05-02 17:55:00|271.08|269.58|271.16|269.66|271.26|269.76|270.9|269.4|190
1619978400000|2021-05-02 18:00:00|271.15|269.65|271.14|269.64|271.36|269.86|270.91|269.41|311
1619978700000|2021-05-02 18:05:00|271.15|269.65|270.79|269.29|271.15|269.65|270.74|269.24|280
1619979000000|2021-05-02 18:10:00|270.8|269.3|270.83|269.33|271.07|269.57|270.79|269.29|241
1619979300000|2021-05-02 18:15:00|270.82|269.32|270.73|269.23|271.09|269.59|270.39|268.89|316
1619979600000|2021-05-02 18:20:00|270.72|269.22|271.77|270.27|271.9|270.4|270.52|269.02|351
1619979900000|2021-05-02 18:25:00|271.76|270.26|270.99|269.49|271.81|270.31|270.76|269.26|401
1619980200000|2021-05-02 18:30:00|270.98|269.48|270.78|269.28|271.13|269.63|270.69|269.19|433
1619980500000|2021-05-02 18:35:00|270.79|269.29|270.77|269.27|270.95|269.45|270.69|269.19|348
1619980800000|2021-05-02 18:40:00|270.75|269.25|270.86|269.36|270.91|269.41|270.64|269.14|348
1619981100000|2021-05-02 18:45:00|270.85|269.35|270.8|269.3|270.85|269.35|270.47|268.97|344
1619981400000|2021-05-02 18:50:00|270.79|269.29|271.51|270.01|271.69|270.19|270.79|269.29|494
1619981700000|2021-05-02 18:55:00|271.49|269.99|271.62|270.12|271.63|270.13|271.18|269.68|393
1619982000000|2021-05-02 19:00:00|271.64|270.14|271.39|269.89|271.93|270.43|271.37|269.87|452
1619982300000|2021-05-02 19:05:00|271.38|269.88|271.33|269.83|271.5|270|271|269.5|402
1619982600000|2021-05-02 19:10:00|271.32|269.82|271.07|269.57|271.66|270.16|271.07|269.57|406
1619982900000|2021-05-02 19:15:00|271.08|269.58|270.79|269.29|271.09|269.59|270.54|269.04|417
1619983200000|2021-05-02 19:20:00|270.8|269.3|270.98|269.48|271.04|269.54|270.67|269.17|276
1619983500000|2021-05-02 19:25:00|271|269.5|271.44|269.94|271.47|269.97|270.95|269.45|349
1619983800000|2021-05-02 19:30:00|271.45|269.95|271.43|269.93|272.12|270.62|271.3|269.8|334
1619984100000|2021-05-02 19:35:00|271.44|269.94|272.02|269.52|272.06|270.13|271.16|269.25|351
1619984400000|2021-05-02 19:40:00|272.01|269.51|271.96|269.46|272.09|269.59|271.79|269.29|298
1619984700000|2021-05-02 19:45:00|271.97|269.47|272.38|269.88|272.61|270.11|271.9|269.4|427
1619985000000|2021-05-02 19:50:00|272.39|269.89|273.12|270.62|273.19|270.69|272.39|269.89|394
1619985300000|2021-05-02 19:55:00|273.13|270.63|272.65|270.15|273.26|270.76|272.58|270.08|441
1619985600000|2021-05-02 20:00:00|272.71|270.21|273.16|270.66|273.54|271.04|272.68|270.18|484
1619985900000|2021-05-02 20:05:00|273.17|270.67|272.67|270.17|273.21|270.71|272.48|269.98|419
1619986200000|2021-05-02 20:10:00|272.7|270.2|272.22|269.72|272.72|270.22|272.09|269.59|341
1619986500000|2021-05-02 20:15:00|272.21|269.71|272.16|269.66|272.49|269.99|272.12|269.62|423
1619986800000|2021-05-02 20:20:00|272.15|269.65|272.2|269.7|272.4|269.9|271.95|269.45|350
1619987100000|2021-05-02 20:25:00|272.21|269.71|272.18|269.68|272.36|269.86|271.87|269.37|428
1619987400000|2021-05-02 20:30:00|272.19|269.69|271.76|269.26|272.36|269.86|271.61|269.11|409
1619987700000|2021-05-02 20:35:00|271.77|269.27|271.35|268.85|271.95|269.45|270.95|268.45|404
1619988000000|2021-05-02 20:40:00|271.36|268.86|271.3|268.8|271.78|269.28|271.28|268.78|417
1619988300000|2021-05-02 20:45:00|271.31|268.81|271.68|269.18|271.98|269.48|271.28|268.78|389
1619988600000|2021-05-02 20:50:00|271.67|269.17|272.13|269.63|272.23|269.73|271.67|269.17|330
1619988900000|2021-05-02 20:55:00|272.18|269.68|272.45|269.95|272.49|269.99|272.05|269.55|384
1619989200000|2021-05-02 21:00:00|272.44|269.94|272.55|270.05|273.01|270.51|272.44|269.94|415
1619989500000|2021-05-02 21:05:00|272.56|270.06|272.34|269.84|273.02|270.52|272.31|269.81|348
1619989800000|2021-05-02 21:10:00|272.39|269.89|271.91|269.41|272.4|269.9|271.81|269.31|390
1619990100000|2021-05-02 21:15:00|271.9|269.4|271.52|269.02|271.95|269.45|271.42|268.92|330
1619990400000|2021-05-02 21:20:00|271.51|269.01|271.4|268.9|271.65|269.15|271.37|268.87|299
1619990700000|2021-05-02 21:25:00|271.41|268.91|271.42|268.92|271.48|268.98|271.29|268.79|218
1619991000000|2021-05-02 21:30:00|271.41|268.91|272.14|269.64|272.15|269.65|271.41|268.91|222
1619991300000|2021-05-02 21:35:00|272.09|269.59|271.48|268.98|272.27|269.77|271.46|268.96|205
1619991600000|2021-05-02 21:40:00|271.49|268.99|271.28|268.78|271.73|269.23|271.19|268.69|214
1619991900000|2021-05-02 21:45:00|271.27|268.77|270.7|269.2|271.54|269.22|270.68|268.68|251
1619992200000|2021-05-02 21:50:00|270.71|269.21|270.41|268.91|270.89|269.39|270.24|268.74|305
1619992500000|2021-05-02 21:55:00|270.42|268.92|269.57|268.07|270.45|268.95|269.29|267.79|328
1619992800000|2021-05-02 22:00:00|269.59|268.09|270.72|269.22|271.15|269.65|269.59|268.09|354
1619993100000|2021-05-02 22:05:00|270.71|269.21|269.99|268.49|270.81|269.31|269.81|268.31|440
1619993400000|2021-05-02 22:10:00|270|268.5|269.57|268.07|270.36|268.86|269.56|268.06|468
1619993700000|2021-05-02 22:15:00|269.52|268.02|269.52|268.02|269.61|268.11|268.81|267.31|547
1619994000000|2021-05-02 22:20:00|269.51|268.01|269.47|267.97|269.54|268.04|268.56|267.06|448
1619994300000|2021-05-02 22:25:00|269.5|268|268.99|267.49|269.54|268.04|268.87|267.37|387
1619994600000|2021-05-02 22:30:00|269.01|267.51|268.43|266.93|269.04|267.54|267.96|266.46|473
1619994900000|2021-05-02 22:35:00|268.42|266.92|268.26|266.76|268.82|267.32|268.21|266.71|402
1619995200000|2021-05-02 22:40:00|268.33|266.83|268.23|266.73|268.74|267.24|267.98|266.48|481
1619995500000|2021-05-02 22:45:00|268.26|266.76|268.45|266.95|269.25|267.75|268.08|266.58|448
1619995800000|2021-05-02 22:50:00|268.48|266.98|268.8|267.3|268.96|267.46|268.42|266.92|395
1619996100000|2021-05-02 22:55:00|268.82|267.32|268.82|267.32|269.16|267.66|268.75|267.25|370
1619996400000|2021-05-02 23:00:00|268.82|267.32|269.09|267.59|269.21|267.71|268.5|267|391
1619996700000|2021-05-02 23:05:00|269.08|267.58|269.58|268.08|269.81|268.31|268.77|267.27|207
1619997000000|2021-05-02 23:10:00|269.6|268.1|270.15|268.65|270.34|268.84|269.46|267.96|463
1619997300000|2021-05-02 23:15:00|270.13|268.63|269.46|267.96|270.17|268.67|269.45|267.95|296
1619997600000|2021-05-02 23:20:00|269.42|267.92|270.03|268.53|270.1|268.6|269.42|267.92|390
1619997900000|2021-05-02 23:25:00|270.02|268.52|270.28|268.78|270.38|268.88|269.44|267.94|333
1619998200000|2021-05-02 23:30:00|270.24|268.74|269.8|268.3|270.28|268.78|269.05|267.55|424
1619998500000|2021-05-02 23:35:00|269.76|268.26|269.45|267.95|269.95|268.45|269.33|267.83|364
1619998800000|2021-05-02 23:40:00|269.46|267.96|269.47|267.97|269.66|268.16|269.17|267.67|351
1619999100000|2021-05-02 23:45:00|269.49|267.99|269.73|268.23|269.86|268.36|269.31|267.81|331
1619999400000|2021-05-02 23:50:00|269.72|268.22|269.87|268.37|269.92|268.42|269.34|267.84|341
1619999700000|2021-05-02 23:55:00|269.86|268.36|269.78|268.28|270.04|268.54|269.7|268.2|300
1620000000000|2021-05-03 00:00:00|269.79|268.29|269.59|268.09|270.19|268.69|269.35|267.85|428
1620000300000|2021-05-03 00:05:00|269.57|268.07|271.4|269.9|271.81|270.31|269.57|268.07|540
1620000600000|2021-05-03 00:10:00|271.38|269.88|272.16|270.66|272.37|270.87|270.46|268.96|474
1620000900000|2021-05-03 00:15:00|272.1|270.6|272.67|271.17|273.25|271.75|272.08|270.58|543
1620001200000|2021-05-03 00:20:00|272.68|271.18|272.33|270.83|272.68|271.18|272.1|270.6|397
1620001500000|2021-05-03 00:25:00|272.34|270.84|271.84|270.34|272.35|270.85|271.72|270.22|336
1620001800000|2021-05-03 00:30:00|271.88|270.38|272.67|271.17|272.8|271.3|271.87|270.37|444
1620002100000|2021-05-03 00:35:00|272.68|271.18|272.82|271.32|272.86|271.36|272.34|270.84|325
1620002400000|2021-05-03 00:40:00|272.81|271.31|273.75|272.25|274.17|272.67|272.76|271.26|543
1620002700000|2021-05-03 00:45:00|273.71|272.21|273.37|271.87|274.17|272.67|273.22|271.72|499
1620003000000|2021-05-03 00:50:00|273.31|271.81|273.65|272.15|273.7|272.2|273.25|271.75|448
1620003300000|2021-05-03 00:55:00|273.64|272.14|273.35|271.85|273.97|272.47|273.03|271.53|490
1620003600000|2021-05-03 01:00:00|273.37|271.87|273.55|272.05|273.68|272.18|273.02|271.52|538
1620003900000|2021-05-03 01:05:00|273.54|272.04|273.73|272.23|274.03|272.53|273.5|272|406
1620004200000|2021-05-03 01:10:00|273.74|272.24|272.95|271.45|273.85|272.35|272.77|271.27|450
1620004500000|2021-05-03 01:15:00|272.96|271.46|272.98|271.48|273.5|272|272.88|271.38|494
1620004800000|2021-05-03 01:20:00|272.97|271.47|272.85|271.35|273.05|271.55|272.63|271.13|453
1620005100000|2021-05-03 01:25:00|272.83|271.33|273.16|271.66|273.25|271.75|272.68|271.18|488
1620005400000|2021-05-03 01:30:00|273.18|271.68|273.24|271.74|273.5|272|273.06|271.56|380
1620005700000|2021-05-03 01:35:00|273.3|271.8|273.83|272.33|273.99|272.49|272.81|271.31|533
1620006000000|2021-05-03 01:40:00|273.86|272.36|275.05|273.55|275.37|273.87|273.84|272.34|594
1620006300000|2021-05-03 01:45:00|275.04|273.54|274.9|273.4|275.11|273.61|274.31|272.81|526
1620006600000|2021-05-03 01:50:00|274.89|273.39|274.59|273.09|274.89|273.39|274.29|272.79|487
1620006900000|2021-05-03 01:55:00|274.63|273.13|274.83|273.33|274.84|273.34|274.34|272.84|541
1620007200000|2021-05-03 02:00:00|274.88|273.38|274.53|273.03|275.09|273.59|274.47|272.97|458
1620007500000|2021-05-03 02:05:00|274.52|273.02|274.26|272.76|274.85|273.35|274.08|272.58|471
1620007800000|2021-05-03 02:10:00|274.25|272.75|273.92|272.42|274.78|273.28|273.81|272.31|534
1620008100000|2021-05-03 02:15:00|273.88|272.38|274.62|273.12|274.65|273.15|273.83|272.33|513
1620008400000|2021-05-03 02:20:00|274.63|273.13|275|273.5|275.02|273.52|274.41|272.91|468
1620008700000|2021-05-03 02:25:00|275.01|273.51|274.94|273.44|275.5|274|274.92|273.42|417
1620009000000|2021-05-03 02:30:00|274.84|273.34|274.71|273.21|275.03|273.53|274.52|273.02|473
1620009300000|2021-05-03 02:35:00|274.68|273.18|274.97|273.47|275.08|273.58|274.62|273.12|429
1620009600000|2021-05-03 02:40:00|274.95|273.45|274.58|273.08|275.11|273.61|274.55|273.05|450
1620009900000|2021-05-03 02:45:00|274.6|273.1|274.54|273.04|274.93|273.43|274.42|272.92|469
1620010200000|2021-05-03 02:50:00|274.55|273.05|274.23|272.73|274.69|273.19|274.14|272.64|389
1620010500000|2021-05-03 02:55:00|274.22|272.72|274.13|272.63|274.37|272.87|274.13|272.63|251
1620010800000|2021-05-03 03:00:00|274.14|272.64|274.19|272.69|274.52|273.02|274.1|272.6|369
1620011100000|2021-05-03 03:05:00|274.2|272.7|273.97|272.47|274.2|272.7|273.8|272.3|327
1620011400000|2021-05-03 03:10:00|273.96|272.46|273.93|272.43|274.13|272.63|273.85|272.35|376
1620011700000|2021-05-03 03:15:00|273.95|272.45|274.47|272.97|274.65|273.15|273.89|272.39|459
1620012000000|2021-05-03 03:20:00|274.46|272.96|274.02|272.52|274.46|272.96|273.89|272.39|250
1620012300000|2021-05-03 03:25:00|274.04|272.54|273.77|272.27|274.17|272.67|273.46|271.96|330
1620012600000|2021-05-03 03:30:00|273.76|272.26|273.96|272.46|274.09|272.59|273.57|272.07|508
1620012900000|2021-05-03 03:35:00|273.99|272.49|274.42|272.92|274.43|272.93|273.84|272.34|489
1620013200000|2021-05-03 03:40:00|274.4|272.9|274.66|273.16|275.09|273.59|274.35|272.85|454
1620013500000|2021-05-03 03:45:00|274.63|273.13|274.16|272.66|274.8|273.3|274.15|272.65|430
1620013800000|2021-05-03 03:50:00|274.13|272.63|273.92|272.42|274.26|272.76|273.67|272.17|465
1620014100000|2021-05-03 03:55:00|273.94|272.44|273.95|272.45|274.04|272.54|273.78|272.28|389
1620014400000|2021-05-03 04:00:00|273.94|272.44|274.73|273.23|274.99|273.49|273.94|272.44|371
1620014700000|2021-05-03 04:05:00|274.76|273.26|274.21|272.71|274.88|273.38|274.12|272.62|408
1620015000000|2021-05-03 04:10:00|274.17|272.67|274.08|272.58|274.44|272.94|274.05|272.55|462
1620015300000|2021-05-03 04:15:00|274.07|272.57|273.69|272.19|274.08|272.58|273.61|272.11|383
1620015600000|2021-05-03 04:20:00|273.74|272.24|273.6|272.1|273.87|272.37|273.44|271.94|426
1620015900000|2021-05-03 04:25:00|273.61|272.11|273.05|271.55|273.77|272.27|273.04|271.54|415
1620016200000|2021-05-03 04:30:00|273.06|271.56|273.62|272.12|273.91|272.41|273.06|271.56|457
1620016500000|2021-05-03 04:35:00|273.65|272.15|273.43|271.93|274.06|272.56|273.37|271.87|517
1620016800000|2021-05-03 04:40:00|273.42|271.92|272.96|271.46|273.86|272.36|272.89|271.39|517
1620017100000|2021-05-03 04:45:00|272.97|271.47|273.39|271.89|273.86|272.36|272.93|271.43|518
1620017400000|2021-05-03 04:50:00|273.38|271.88|273.52|272.02|273.71|272.21|273.27|271.77|428
1620017700000|2021-05-03 04:55:00|273.54|272.04|273.49|271.99|273.59|272.09|273.07|271.57|428
1620018000000|2021-05-03 05:00:00|273.5|272|273.88|272.38|274.14|272.64|273.19|271.69|417
1620018300000|2021-05-03 05:05:00|273.89|272.39|274.3|272.8|274.48|272.98|273.85|272.35|438
1620018600000|2021-05-03 05:10:00|274.31|272.81|274.02|272.52|274.43|272.93|273.83|272.33|463
1620018900000|2021-05-03 05:15:00|274|272.5|273.68|272.18|274.01|272.51|273.49|271.99|426
1620019200000|2021-05-03 05:20:00|273.67|272.17|274.17|272.67|274.49|272.99|273.64|272.14|346
1620019500000|2021-05-03 05:25:00|274.18|272.68|274.07|272.57|274.22|272.72|273.95|272.45|341
1620019800000|2021-05-03 05:30:00|274.09|272.59|274.28|272.78|274.32|272.82|273.95|272.45|336
1620020100000|2021-05-03 05:35:00|274.27|272.77|275.26|273.76|275.28|273.78|274.17|272.67|407
1620020400000|2021-05-03 05:40:00|275.25|273.75|275.26|273.76|275.63|274.13|275.06|273.56|449
1620020700000|2021-05-03 05:45:00|275.25|273.75|274.84|273.34|275.25|273.75|274.71|273.21|411
1620021000000|2021-05-03 05:50:00|274.86|273.36|275.03|273.53|275.26|273.76|274.67|273.17|358
1620021300000|2021-05-03 05:55:00|275.02|273.52|274.66|273.16|275.17|273.67|274.64|273.14|422
1620021600000|2021-05-03 06:00:00|274.67|273.17|275.78|274.28|275.78|274.28|274.66|273.16|368
1620021900000|2021-05-03 06:05:00|275.87|274.37|278.15|276.65|278.28|276.78|275.81|274.31|495
1620022200000|2021-05-03 06:10:00|278.2|276.7|277.52|276.02|278.21|276.71|277.15|275.65|529
1620022500000|2021-05-03 06:15:00|277.5|276|277.05|275.55|277.6|276.1|276.65|275.15|460
1620022800000|2021-05-03 06:20:00|277.06|275.56|278.04|276.54|278.31|276.81|276.97|275.47|467
1620023100000|2021-05-03 06:25:00|278.02|276.52|277.01|275.51|278.02|276.52|277|275.5|435
1620023400000|2021-05-03 06:30:00|276.99|275.49|276.62|275.12|277.17|275.67|276.32|274.82|407
1620023700000|2021-05-03 06:35:00|276.65|275.15|276.59|275.09|276.7|275.2|276.08|274.58|456
1620024000000|2021-05-03 06:40:00|276.61|275.11|276.96|275.46|277.02|275.52|276.42|274.92|327
1620024300000|2021-05-03 06:45:00|276.94|275.44|276.78|275.28|276.97|275.47|276.53|275.03|465
1620024600000|2021-05-03 06:50:00|276.77|275.27|276.65|275.15|276.97|275.47|276.62|275.12|376
1620024900000|2021-05-03 06:55:00|276.66|275.16|276.69|275.19|276.94|275.44|276.61|275.11|332
1620025200000|2021-05-03 07:00:00|276.68|275.18|276.52|275.02|276.72|275.22|276.14|274.64|370
1620025500000|2021-05-03 07:05:00|276.54|275.04|276.51|275.01|276.54|275.04|276.2|274.7|401
1620025800000|2021-05-03 07:10:00|276.52|275.02|276.77|275.27|276.85|275.35|276.48|274.98|420
1620026100000|2021-05-03 07:15:00|276.75|275.25|277.75|276.25|277.77|276.27|276.73|275.23|372
1620026400000|2021-05-03 07:20:00|277.74|276.24|278.08|276.58|278.4|276.9|277.69|276.19|456
1620026700000|2021-05-03 07:25:00|278.1|276.6|278.87|277.37|279.06|277.56|277.82|276.32|468
1620027000000|2021-05-03 07:30:00|278.88|277.38|279.35|277.85|279.43|277.93|278.43|276.93|589
1620027300000|2021-05-03 07:35:00|279.36|277.86|279.79|278.29|279.94|278.44|279.27|277.77|501
1620027600000|2021-05-03 07:40:00|279.8|278.3|279.55|278.05|279.9|278.4|279.39|277.89|471
1620027900000|2021-05-03 07:45:00|279.54|278.04|280.25|278.75|280.42|278.92|279.54|278.04|402
1620028200000|2021-05-03 07:50:00|280.26|278.76|280.34|278.84|280.78|279.28|279.95|278.45|469
1620028500000|2021-05-03 07:55:00|280.35|278.85|279.83|278.33|280.37|278.87|279.8|278.3|504
1620028800000|2021-05-03 08:00:00|279.84|278.34|279.71|278.21|280.33|278.83|279.59|278.09|502
1620029100000|2021-05-03 08:05:00|279.69|278.19|279.52|278.02|280.04|278.54|279.51|278.01|435
1620029400000|2021-05-03 08:10:00|279.53|278.03|279.11|277.61|279.53|278.03|278.98|277.48|412
1620029700000|2021-05-03 08:15:00|279.1|277.6|279.48|277.98|279.48|277.98|279.02|277.52|410
1620030000000|2021-05-03 08:20:00|279.5|278|280.14|278.64|280.26|278.76|279.43|277.93|471
1620030300000|2021-05-03 08:25:00|280.15|278.65|282.57|281.07|282.69|281.19|280.15|278.65|519
1620030600000|2021-05-03 08:30:00|282.56|281.06|280.91|279.41|282.81|281.31|280.91|279.41|543
1620030900000|2021-05-03 08:35:00|280.93|279.43|281.55|280.05|281.92|280.42|280.92|279.42|606
1620031200000|2021-05-03 08:40:00|281.56|280.06|280.37|278.87|281.68|280.18|280.03|278.53|547
1620031500000|2021-05-03 08:45:00|280.38|278.88|281.37|279.87|281.37|279.87|280.11|278.61|526
1620031800000|2021-05-03 08:50:00|281.41|279.91|280.86|279.36|281.7|280.2|280.67|279.17|510
1620032100000|2021-05-03 08:55:00|280.87|279.37|280.62|279.12|280.94|279.44|280.55|279.05|452
1620032400000|2021-05-03 09:00:00|280.63|279.13|279.28|277.78|280.87|279.37|279.28|277.78|517
1620032700000|2021-05-03 09:05:00|279.26|277.76|278.43|276.93|279.37|277.87|277.21|275.71|603
1620033000000|2021-05-03 09:10:00|278.41|276.91|278.48|276.98|278.63|277.13|277.35|275.85|594
1620033300000|2021-05-03 09:15:00|278.47|276.97|279.06|277.56|279.6|278.1|278.4|276.9|520
1620033600000|2021-05-03 09:20:00|279.05|277.55|278.91|277.41|279.29|277.79|278.82|277.32|345
1620033900000|2021-05-03 09:25:00|278.9|277.4|279.01|277.51|279.21|277.71|278.47|276.97|462
1620034200000|2021-05-03 09:30:00|279|277.5|278.95|277.45|279.27|277.77|278.78|277.28|403
1620034500000|2021-05-03 09:35:00|278.96|277.46|279.59|278.09|279.68|278.18|278.94|277.44|359
1620034800000|2021-05-03 09:40:00|279.56|278.06|279.65|278.15|279.99|278.49|279.27|277.77|390
1620035100000|2021-05-03 09:45:00|279.67|278.17|279.37|277.87|279.7|278.2|279.19|277.69|465
1620035400000|2021-05-03 09:50:00|279.39|277.89|280|278.5|280.16|278.66|279.37|277.87|392
1620035700000|2021-05-03 09:55:00|279.99|278.49|279.21|277.71|280.22|278.72|278.85|277.35|552
1620036000000|2021-05-03 10:00:00|279.2|277.7|279.56|278.06|280.15|278.65|279.13|277.63|383
1620036300000|2021-05-03 10:05:00|279.57|278.07|279.26|277.76|279.96|278.46|278.8|277.3|469
1620036600000|2021-05-03 10:10:00|279.28|277.78|279.53|278.03|279.53|278.03|278.79|277.29|520
1620036900000|2021-05-03 10:15:00|279.58|278.08|279.22|277.72|280.01|278.51|279.11|277.61|417
1620037200000|2021-05-03 10:20:00|279.23|277.73|279.59|278.09|279.69|278.19|278.84|277.34|419
1620037500000|2021-05-03 10:25:00|279.58|278.08|280.29|278.79|280.32|278.82|279.39|277.89|446
1620037800000|2021-05-03 10:30:00|280.27|278.77|280.59|279.09|281.07|279.57|280.23|278.73|408
1620038100000|2021-05-03 10:35:00|280.6|279.1|279.79|278.29|280.77|279.27|279.79|278.29|376
1620038400000|2021-05-03 10:40:00|279.81|278.31|279.14|277.64|279.96|278.46|279.12|277.62|482
1620038700000|2021-05-03 10:45:00|279.15|277.65|280.11|278.61|281.17|279.67|279.13|277.63|462
1620039000000|2021-05-03 10:50:00|280.12|278.62|280.56|279.06|280.94|279.44|280.12|278.62|416
1620039300000|2021-05-03 10:55:00|280.57|279.07|280.88|279.38|281.01|279.51|280.57|279.07|375
1620039600000|2021-05-03 11:00:00|280.9|279.4|281.37|279.87|281.46|279.96|280.89|279.39|342
1620039900000|2021-05-03 11:05:00|281.36|279.86|281.14|279.64|281.4|279.9|280.9|279.4|438
1620040200000|2021-05-03 11:10:00|281.11|279.61|280.49|278.99|281.13|279.63|280.44|278.94|437
1620040500000|2021-05-03 11:15:00|280.48|278.98|280.95|279.45|281.2|279.7|280.46|278.96|289
1620040800000|2021-05-03 11:20:00|280.96|279.46|281.91|280.41|282|280.5|280.96|279.46|277
1620041100000|2021-05-03 11:25:00|281.96|280.46|282.94|281.44|283.62|282.12|281.68|280.18|527
1620041400000|2021-05-03 11:30:00|282.9|281.4|283.36|281.86|283.53|282.03|282.08|280.58|521
1620041700000|2021-05-03 11:35:00|283.35|281.85|283.09|281.59|283.62|282.12|282.91|281.41|489
1620042000000|2021-05-03 11:40:00|283.12|281.62|282.69|281.19|283.47|281.97|282.48|280.98|462
1620042300000|2021-05-03 11:45:00|282.68|281.18|282.24|280.74|283.07|281.57|282.21|280.71|380
1620042600000|2021-05-03 11:50:00|282.23|280.73|281.97|280.47|282.3|280.8|281.62|280.12|473
1620042900000|2021-05-03 11:55:00|281.92|280.42|281.07|279.57|282.4|280.9|280.86|279.36|481
1620043200000|2021-05-03 12:00:00|281.06|279.56|281.72|280.22|282.8|281.3|281.05|279.55|554
1620043500000|2021-05-03 12:05:00|281.74|280.24|281.74|280.24|282.4|280.9|281.6|280.1|414
1620043800000|2021-05-03 12:10:00|281.73|280.23|281.86|280.36|282.17|280.67|281.49|279.99|385
1620044100000|2021-05-03 12:15:00|281.87|280.37|281.28|279.78|281.87|280.37|280.92|279.42|441
1620044400000|2021-05-03 12:20:00|281.27|279.77|280.24|278.74|281.28|279.78|280.24|278.74|457
1620044700000|2021-05-03 12:25:00|280.23|278.73|280.16|278.66|280.9|279.4|280.13|278.63|441
1620045000000|2021-05-03 12:30:00|280.13|278.63|279.66|278.16|280.69|279.19|279.22|277.72|588
1620045300000|2021-05-03 12:35:00|279.68|278.18|280.58|279.08|280.96|279.46|279.68|278.18|491
1620045600000|2021-05-03 12:40:00|280.56|279.06|281.02|279.52|281.32|279.82|280.1|278.6|467
1620045900000|2021-05-03 12:45:00|281.01|279.51|280.88|279.38|281.06|279.56|280.69|279.19|460
1620046200000|2021-05-03 12:50:00|280.89|279.39|280.43|278.93|280.92|279.42|280.36|278.86|431
1620046500000|2021-05-03 12:55:00|280.42|278.92|280.23|278.73|280.6|279.1|279.8|278.3|466
1620046800000|2021-05-03 13:00:00|280.28|278.78|279.56|278.06|280.58|279.08|279.36|277.86|530
1620047100000|2021-05-03 13:05:00|279.57|278.07|279.39|277.89|279.68|278.18|278.89|277.39|566
1620047400000|2021-05-03 13:10:00|279.38|277.88|279.98|278.48|280.14|278.64|279.27|277.77|535
1620047700000|2021-05-03 13:15:00|279.96|278.46|279.4|277.9|280.08|278.58|279.26|277.76|512
1620048000000|2021-05-03 13:20:00|279.39|277.89|278.79|277.29|279.68|278.18|278.54|277.04|480
1620048300000|2021-05-03 13:25:00|278.85|277.35|278.87|277.37|279.66|278.16|278.72|277.22|434
1620048600000|2021-05-03 13:30:00|278.88|277.38|278.78|277.28|279.68|278.18|278.76|277.26|560
1620048900000|2021-05-03 13:35:00|278.8|277.3|277.46|275.96|278.98|277.48|276.08|274.58|510
1620049200000|2021-05-03 13:40:00|277.45|275.95|278.5|277|279.63|278.13|277.36|275.86|637
1620049500000|2021-05-03 13:45:00|278.52|277.02|276.23|274.73|278.59|277.09|276.23|274.73|604
1620049800000|2021-05-03 13:50:00|276.25|274.75|276.32|274.82|277|275.5|274.17|272.67|687
1620050100000|2021-05-03 13:55:00|276.3|274.8|275.69|274.19|276.95|275.45|275.2|273.7|651
1620050400000|2021-05-03 14:00:00|275.68|274.18|276.53|275.03|277.31|275.81|275.63|274.13|582
1620050700000|2021-05-03 14:05:00|276.51|275.01|275.89|274.39|276.76|275.26|275.11|273.61|591
1620051000000|2021-05-03 14:10:00|275.88|274.38|276.41|274.91|277.33|275.83|275.88|274.38|564
1620051300000|2021-05-03 14:15:00|276.44|274.94|277.69|276.19|277.78|276.28|276.43|274.93|484
1620051600000|2021-05-03 14:20:00|277.68|276.18|277.88|276.38|278.28|276.78|277.58|276.08|368
1620051900000|2021-05-03 14:25:00|277.92|276.42|278.91|277.41|279|277.5|277.79|276.29|405
1620052200000|2021-05-03 14:30:00|278.95|277.45|278.33|276.83|278.96|277.46|277.66|276.16|362
1620052500000|2021-05-03 14:35:00|278.31|276.81|278.98|277.48|279.13|277.63|278.29|276.79|228
1620052800000|2021-05-03 14:40:00|278.92|277.42|280.08|278.58|280.43|278.93|278.57|277.07|363
1620053100000|2021-05-03 14:45:00|280.09|278.59|281.2|279.7|281.32|279.82|280.09|278.59|575
1620053400000|2021-05-03 14:50:00|281.24|279.74|280.45|278.95|281.32|279.82|279.88|278.38|572
1620053700000|2021-05-03 14:55:00|280.46|278.96|281.13|279.63|281.34|279.84|280.27|278.77|508
1620054000000|2021-05-03 15:00:00|281.06|279.56|282.23|280.73|282.27|280.77|280.86|279.36|528
1620054300000|2021-05-03 15:05:00|282.24|280.74|283.86|282.36|285.41|283.91|282.21|280.71|544
1620054600000|2021-05-03 15:10:00|283.85|282.35|284.73|283.23|285.75|284.25|283.85|282.35|636
1620054900000|2021-05-03 15:15:00|284.74|283.24|284.7|283.2|285.15|283.65|284.03|282.53|534
1620055200000|2021-05-03 15:20:00|284.69|283.19|284.54|283.04|285.2|283.7|284.38|282.88|497
1620055500000|2021-05-03 15:25:00|284.47|282.97|285.18|283.68|285.66|284.16|284.3|282.8|522
1620055800000|2021-05-03 15:30:00|285.17|283.67|284.03|282.53|285.44|283.94|284.03|282.53|570
1620056100000|2021-05-03 15:35:00|284.01|282.51|283.84|282.34|284.45|282.95|283.26|281.76|594
1620056400000|2021-05-03 15:40:00|283.88|282.38|282.92|281.42|284.01|282.51|282.73|281.23|508
1620056700000|2021-05-03 15:45:00|282.96|281.46|283.45|281.95|284.15|282.65|282.06|280.56|428
1620057000000|2021-05-03 15:50:00|283.51|282.01|284.13|282.63|284.64|283.14|283.51|282.01|311
1620057300000|2021-05-03 15:55:00|284.17|282.67|283.8|282.3|284.49|282.99|283.54|282.04|316
1620057600000|2021-05-03 16:00:00|283.81|282.31|284.24|282.74|284.87|283.37|283.81|282.31|439
1620057900000|2021-05-03 16:05:00|284.23|282.73|282.96|281.46|284.23|282.73|282.9|281.4|453
1620058200000|2021-05-03 16:10:00|282.98|281.48|281.28|279.78|283.41|281.91|281.06|279.56|508
1620058500000|2021-05-03 16:15:00|281.29|279.79|283.93|282.43|283.96|282.46|281.03|279.53|649
1620058800000|2021-05-03 16:20:00|283.94|282.44|285.39|283.89|285.39|283.89|283.61|282.11|579
1620059100000|2021-05-03 16:25:00|285.38|283.88|288.14|286.64|288.21|286.71|285.32|283.82|604
1620059400000|2021-05-03 16:30:00|288.16|286.66|289.55|288.05|289.85|288.35|286.65|285.15|682
1620059700000|2021-05-03 16:35:00|289.54|288.04|290.16|288.66|290.16|288.66|288.92|287.42|634
1620060000000|2021-05-03 16:40:00|290.22|288.72|290.18|288.68|291.04|289.54|289.67|288.17|413
1620060300000|2021-05-03 16:45:00|290.13|288.63|293.2|291.7|293.2|291.7|289.88|288.38|452
1620060600000|2021-05-03 16:50:00|293.21|291.71|293.51|292.01|295.59|294.09|292.36|290.86|612
1620060900000|2021-05-03 16:55:00|293.58|292.08|292.07|290.57|293.6|292.1|291.8|290.3|660
1620061200000|2021-05-03 17:00:00|292.09|290.59|293.76|292.26|293.92|292.42|291.17|289.67|621
1620061500000|2021-05-03 17:05:00|293.79|292.29|292.85|291.35|293.79|292.29|291.74|290.24|578
1620061800000|2021-05-03 17:10:00|292.88|291.38|294.61|293.11|295.48|293.98|292.8|291.3|626
1620062100000|2021-05-03 17:15:00|294.6|293.1|294.98|293.48|295.27|293.77|293.44|291.94|643
1620062400000|2021-05-03 17:20:00|294.97|293.47|297.39|295.89|297.72|296.22|294.95|293.45|596
1620062700000|2021-05-03 17:25:00|297.37|295.87|299.05|297.55|299.07|297.57|296.99|295.49|595
1620063000000|2021-05-03 17:30:00|299.06|297.56|297.92|296.42|299.06|297.56|296.52|295.02|653
1620063300000|2021-05-03 17:35:00|297.95|296.45|296.68|295.18|298.19|296.69|296.46|294.96|535
1620063600000|2021-05-03 17:40:00|296.7|295.2|296.99|295.49|297.03|295.53|296.57|295.07|563
1620063900000|2021-05-03 17:45:00|296.98|295.48|296.73|295.23|297.06|295.56|296.36|294.86|473
1620064200000|2021-05-03 17:50:00|296.75|295.25|297.9|296.4|297.9|296.4|295.74|294.24|582
1620064500000|2021-05-03 17:55:00|297.96|296.46|297.23|295.73|298.75|297.25|296.81|295.31|682
1620064800000|2021-05-03 18:00:00|297.25|295.75|298.57|297.07|298.7|297.2|296.2|294.7|593
1620065100000|2021-05-03 18:05:00|298.58|297.08|297.81|296.31|298.61|297.11|297.57|296.07|548
1620065400000|2021-05-03 18:10:00|297.84|296.34|297.61|296.11|298.45|296.95|297.41|295.91|477
1620065700000|2021-05-03 18:15:00|297.57|296.07|299.01|297.51|300.47|298.97|297.57|296.07|599
1620066000000|2021-05-03 18:20:00|299.05|297.55|297.78|296.28|299.06|297.56|297.78|296.28|501
1620066300000|2021-05-03 18:25:00|297.75|296.25|296.2|294.7|297.81|296.31|296.19|294.69|626
1620066600000|2021-05-03 18:30:00|296.19|294.69|297.04|295.54|297.74|296.24|295.99|294.49|591
1620066900000|2021-05-03 18:35:00|297|295.5|297.22|295.72|297.42|295.92|296.43|294.93|536
1620067200000|2021-05-03 18:40:00|297.2|295.7|296.84|295.34|297.99|296.49|296.49|294.99|367
1620067500000|2021-05-03 18:45:00|296.86|295.36|296.85|295.35|297.44|295.94|296.17|294.67|435
1620067800000|2021-05-03 18:50:00|296.81|295.31|296.24|294.74|297.25|295.75|296.17|294.67|482
1620068100000|2021-05-03 18:55:00|296.17|294.67|295.1|293.6|296.68|295.18|295.09|293.59|424
1620068400000|2021-05-03 19:00:00|295.11|293.61|295.17|293.67|295.82|294.32|294.77|293.27|391
1620068700000|2021-05-03 19:05:00|295.19|293.69|294.28|292.78|295.21|293.71|294.01|292.51|326
1620069000000|2021-05-03 19:10:00|294.29|292.79|292.62|291.12|294.35|292.85|291.86|290.36|398
1620069300000|2021-05-03 19:15:00|292.61|291.11|291.93|290.43|293.41|291.91|291.85|290.35|525
1620069600000|2021-05-03 19:20:00|291.95|290.45|292.28|290.78|292.31|290.81|291.28|289.78|617
1620069900000|2021-05-03 19:25:00|292.27|290.77|294.31|292.81|294.8|293.3|292.26|290.76|650
1620070200000|2021-05-03 19:30:00|294.28|292.78|294.44|292.94|295.18|293.68|293.62|292.12|635
1620070500000|2021-05-03 19:35:00|294.42|292.92|294.22|292.72|294.42|292.92|293.27|291.77|598
1620070800000|2021-05-03 19:40:00|294.15|292.65|294.08|292.58|294.5|293|293.61|292.11|547
1620071100000|2021-05-03 19:45:00|294.07|292.57|293.98|292.48|294.28|292.78|293.51|292.01|609
1620071400000|2021-05-03 19:50:00|293.97|292.47|292.52|291.02|294.07|292.57|292|290.5|544
1620071700000|2021-05-03 19:55:00|292.54|291.04|294.96|293.46|295.02|293.52|292.54|291.04|635
1620072000000|2021-05-03 20:00:00|294.92|293.42|292.12|290.62|294.97|293.47|292.07|290.57|650
1620072300000|2021-05-03 20:05:00|292.1|290.6|293.72|292.22|294.25|292.75|292.08|290.58|636
1620072600000|2021-05-03 20:10:00|293.75|292.25|294.22|292.72|294.62|293.12|293.48|291.98|637
1620072900000|2021-05-03 20:15:00|294.21|292.71|293.02|291.52|294.32|292.82|292.92|291.42|625
1620073200000|2021-05-03 20:20:00|293.01|291.51|292.03|290.53|293.33|291.83|291.84|290.34|618
1620073500000|2021-05-03 20:25:00|292.04|290.54|292.3|290.8|292.75|291.25|291.71|290.21|596
1620073800000|2021-05-03 20:30:00|292.28|290.78|290.14|288.64|292.31|290.81|289.21|287.71|630
1620074100000|2021-05-03 20:35:00|290.23|288.73|288.28|286.78|291.17|289.67|287.61|286.11|506
1620074400000|2021-05-03 20:40:00|288.29|286.79|290.18|288.68|290.68|289.18|288.29|286.79|631
1620074700000|2021-05-03 20:45:00|290.17|288.67|292.64|291.14|292.95|291.45|289.45|287.95|664
1620075000000|2021-05-03 20:50:00|292.62|291.12|291.22|289.72|293.07|291.57|291.03|289.53|660
1620075300000|2021-05-03 20:55:00|291.21|289.71|290.58|289.08|292.1|290.6|290.5|289|601
1620075600000|2021-05-03 21:00:00|290.57|289.07|291.48|289.98|292.01|290.51|290.21|288.71|557
1620075900000|2021-05-03 21:05:00|291.47|289.97|290.32|288.82|291.82|290.32|289.4|287.9|614
1620076200000|2021-05-03 21:10:00|290.31|288.81|288.69|287.19|290.33|288.83|288.31|286.81|328
1620076500000|2021-05-03 21:15:00|288.85|287.35|289.92|288.42|290.76|289.26|288.55|287.05|341
1620076800000|2021-05-03 21:20:00|289.87|288.37|289.85|288.35|289.87|288.37|288.8|287.3|267
1620077100000|2021-05-03 21:25:00|289.86|288.36|291.65|290.15|291.65|290.15|289.74|288.24|507
1620077400000|2021-05-03 21:30:00|291.64|290.14|291.13|289.63|291.67|290.17|290.87|289.37|407
1620077700000|2021-05-03 21:35:00|291.12|289.62|290.71|289.21|291.13|289.63|290.38|288.88|301
1620078000000|2021-05-03 21:40:00|290.72|289.22|291.93|290.43|292.08|290.58|290.29|288.79|340
1620078300000|2021-05-03 21:45:00|291.94|290.44|291.44|289.94|291.94|290.44|291.04|289.54|408
1620078600000|2021-05-03 21:50:00|291.43|289.93|292.43|290.93|292.46|290.96|290.47|288.97|474
1620078900000|2021-05-03 21:55:00|292.42|290.92|294.3|292.8|294.35|292.85|292.42|290.92|465
1620079200000|2021-05-03 22:00:00|294.33|292.83|295.4|293.9|295.73|294.23|294.33|292.83|519
1620079500000|2021-05-03 22:05:00|295.39|293.89|293.74|292.24|295.39|293.89|293.47|291.97|552
1620079800000|2021-05-03 22:10:00|293.73|292.23|294.35|292.85|294.75|293.25|292.22|290.72|617
1620080100000|2021-05-03 22:15:00|294.37|292.87|292.82|291.32|294.43|292.93|292.56|291.06|559
1620080400000|2021-05-03 22:20:00|292.81|291.31|291.37|289.87|292.81|291.31|291.3|289.8|589
1620080700000|2021-05-03 22:25:00|291.33|289.83|293.74|292.24|294.24|292.74|291.23|289.73|616
1620081000000|2021-05-03 22:30:00|293.75|292.25|292.49|290.99|293.82|292.32|292.31|290.81|628
1620081300000|2021-05-03 22:35:00|292.48|290.98|293.42|291.92|293.75|292.25|292.16|290.66|602
1620081600000|2021-05-03 22:40:00|293.41|291.91|294.3|292.8|294.79|293.29|293.4|291.9|633
1620081900000|2021-05-03 22:45:00|294.29|292.79|295.39|293.89|295.49|293.99|293.66|292.16|633
1620082200000|2021-05-03 22:50:00|295.38|293.88|298.33|296.83|298.77|297.27|294.96|293.46|680
1620082500000|2021-05-03 22:55:00|298.35|296.85|297.65|296.15|298.36|296.86|297.27|295.77|550
1620082800000|2021-05-03 23:00:00|297.67|296.17|297.44|295.94|297.72|296.22|296.74|295.24|561
1620083100000|2021-05-03 23:05:00|297.41|295.91|295.91|294.41|297.63|296.13|295.68|294.18|564
1620083400000|2021-05-03 23:10:00|295.92|294.42|295.95|294.45|296.99|295.49|295.85|294.35|594
1620083700000|2021-05-03 23:15:00|295.93|294.43|294.73|293.23|296.11|294.61|294.57|293.07|612
1620084000000|2021-05-03 23:20:00|294.74|293.24|294.31|292.81|295.01|293.51|293.99|292.49|592
1620084300000|2021-05-03 23:25:00|294.32|292.82|295.03|293.53|295.19|293.69|294.06|292.56|597
1620084600000|2021-05-03 23:30:00|295.04|293.54|297.05|295.55|297.2|295.7|294.89|293.39|652
1620084900000|2021-05-03 23:35:00|297.06|295.56|296.85|295.35|297.38|295.88|296.09|294.59|592
1620085200000|2021-05-03 23:40:00|296.79|295.29|297.64|296.14|297.81|296.31|295.69|294.19|611
1620085500000|2021-05-03 23:45:00|297.63|296.13|296.28|294.78|297.82|296.32|296.03|294.53|515
1620085800000|2021-05-03 23:50:00|296.29|294.79|296.32|294.82|296.51|295.01|296.07|294.57|542
1620086100000|2021-05-03 23:55:00|296.31|294.81|295.56|294.06|296.35|294.85|294.78|293.28|596
1620086400000|2021-05-04 00:00:00|295.58|294.08|297.35|295.85|298.56|297.06|295.54|294.04|695
1620086700000|2021-05-04 00:05:00|297.33|295.83|291.84|290.34|297.33|295.83|291.03|289.53|724
1620087000000|2021-05-04 00:10:00|291.85|290.35|290.59|289.09|292.77|291.27|290.02|288.52|738
1620087300000|2021-05-04 00:15:00|290.55|289.05|292.97|291.47|293.65|292.15|290.41|288.91|683
1620087600000|2021-05-04 00:20:00|292.96|291.46|293.45|291.95|293.98|292.48|292.58|291.08|623
1620087900000|2021-05-04 00:25:00|293.4|291.9|290.32|288.82|294.28|292.78|289.69|288.19|672
1620088200000|2021-05-04 00:30:00|290.34|288.84|288.3|286.8|292.13|290.63|287.63|286.13|701
1620088500000|2021-05-04 00:35:00|288.31|286.81|289.86|288.36|290.19|288.69|287.7|286.2|674
1620088800000|2021-05-04 00:40:00|289.87|288.37|288.79|287.29|290.28|288.78|288.52|287.02|651
1620089100000|2021-05-04 00:45:00|288.77|287.27|286.51|285.01|289.99|288.49|286.13|284.63|591
1620089400000|2021-05-04 00:50:00|286.48|284.98|282.72|281.22|286.76|285.26|279.29|277.79|686
1620089700000|2021-05-04 00:55:00|282.73|281.23|278.69|277.19|283.13|281.63|271.9|270.4|650
1620090000000|2021-05-04 01:00:00|278.78|277.28|281.16|279.66|281.16|279.66|277.34|275.84|639
1620090300000|2021-05-04 01:05:00|281.2|279.7|280.2|278.7|281.26|279.76|278.31|276.81|602
1620090600000|2021-05-04 01:10:00|280.21|278.71|281.98|280.48|281.98|280.48|279.79|278.29|537
1620090900000|2021-05-04 01:15:00|282.02|280.52|284.78|283.28|284.87|283.37|281.38|279.88|580
1620091200000|2021-05-04 01:20:00|284.77|283.27|284.67|283.17|285.45|283.95|284.09|282.59|497
1620091500000|2021-05-04 01:25:00|284.68|283.18|283.37|281.87|284.68|283.18|281.21|279.71|539
1620091800000|2021-05-04 01:30:00|283.32|281.82|283.64|282.14|284.91|283.41|281.54|280.04|541
1620092100000|2021-05-04 01:35:00|283.58|282.08|282.94|281.44|283.89|282.39|282.4|280.9|599
1620092400000|2021-05-04 01:40:00|282.81|281.31|282.52|281.02|283.28|281.78|281.63|280.13|566
1620092700000|2021-05-04 01:45:00|282.5|281|283.54|282.04|284.09|282.59|282.44|280.94|546
1620093000000|2021-05-04 01:50:00|283.55|282.05|284.19|282.69|284.52|283.02|283.05|281.55|578
1620093300000|2021-05-04 01:55:00|284.2|282.7|282.84|281.34|284.62|283.12|282.77|281.27|621
1620093600000|2021-05-04 02:00:00|282.82|281.32|284.09|282.59|284.5|283|282.08|280.58|599
1620093900000|2021-05-04 02:05:00|284.11|282.61|284.51|283.01|284.94|283.44|283.82|282.32|626
1620094200000|2021-05-04 02:10:00|284.47|282.97|283.33|281.83|284.47|282.97|282.81|281.31|599
1620094500000|2021-05-04 02:15:00|283.32|281.82|281.78|280.28|283.32|281.82|281.2|279.7|589
1620094800000|2021-05-04 02:20:00|281.81|280.31|280.5|279|281.81|280.31|278.9|277.4|699
1620095100000|2021-05-04 02:25:00|280.52|279.02|280.01|278.51|280.96|279.46|279.28|277.78|688
1620095400000|2021-05-04 02:30:00|280.02|278.52|281.21|279.71|281.82|280.32|279.69|278.19|686
1620095700000|2021-05-04 02:35:00|281.14|279.64|279.67|278.17|281.28|279.78|279.67|278.17|587
1620096000000|2021-05-04 02:40:00|279.68|278.18|278.57|277.07|279.76|278.26|278.26|276.76|645
1620096300000|2021-05-04 02:45:00|278.56|277.06|277.74|276.24|279.58|278.08|277.38|275.88|693
1620096600000|2021-05-04 02:50:00|277.77|276.27|278.39|276.89|278.43|276.93|276.29|274.79|696
1620096900000|2021-05-04 02:55:00|278.37|276.87|277.95|276.45|279.57|278.07|277.03|275.53|716
1620097200000|2021-05-04 03:00:00|277.92|276.42|280.07|278.57|280.19|278.69|276.25|274.75|712
1620097500000|2021-05-04 03:05:00|280.08|278.58|280.98|279.48|281.58|280.08|279.67|278.17|704
1620097800000|2021-05-04 03:10:00|280.85|279.35|278.84|277.34|281.13|279.63|278.84|277.34|682
1620098100000|2021-05-04 03:15:00|278.82|277.32|278.33|276.83|280.03|278.53|278.04|276.54|628
1620098400000|2021-05-04 03:20:00|278.31|276.81|279.89|278.39|280.51|279.01|278.11|276.61|655
1620098700000|2021-05-04 03:25:00|279.92|278.42|280.74|279.24|281.12|279.62|279.05|277.55|662
1620099000000|2021-05-04 03:30:00|280.67|279.17|279.18|277.68|280.86|279.36|279.13|277.63|642
1620099300000|2021-05-04 03:35:00|279.15|277.65|278.87|277.37|279.52|278.02|278.79|277.29|548
1620099600000|2021-05-04 03:40:00|278.88|277.38|278.13|276.63|279.65|278.15|277.84|276.34|587
1620099900000|2021-05-04 03:45:00|278.14|276.64|277.27|275.77|278.56|277.06|277.07|275.57|595
1620100200000|2021-05-04 03:50:00|277.17|275.67|276.15|274.65|277.42|275.92|275.85|274.35|637
1620100500000|2021-05-04 03:55:00|276.24|274.74|277.39|275.89|277.74|276.24|276.24|274.74|598
1620100800000|2021-05-04 04:00:00|277.38|275.88|279.12|277.62|279.36|277.86|276.22|274.72|642
1620101100000|2021-05-04 04:05:00|279.11|277.61|281.93|280.43|281.93|280.43|279.09|277.59|559
1620101400000|2021-05-04 04:10:00|281.94|280.44|282.58|281.08|282.69|281.19|280.91|279.41|641
1620101700000|2021-05-04 04:15:00|282.62|281.12|282.53|281.03|282.62|281.12|281.52|280.02|557
1620102000000|2021-05-04 04:20:00|282.52|281.02|282.99|281.49|283.05|281.55|281.99|280.49|585
1620102300000|2021-05-04 04:25:00|282.98|281.48|282.96|281.46|283.13|281.63|282.28|280.78|618
1620102600000|2021-05-04 04:30:00|282.94|281.44|282.76|281.26|283.04|281.54|282.5|281|510
1620102900000|2021-05-04 04:35:00|282.81|281.31|281.74|280.24|282.81|281.31|281.61|280.11|469
1620103200000|2021-05-04 04:40:00|281.73|280.23|281.72|280.22|282.01|280.51|281.21|279.71|488
1620103500000|2021-05-04 04:45:00|281.71|280.21|283.54|282.04|283.79|282.29|281.62|280.12|582
1620103800000|2021-05-04 04:50:00|283.52|282.02|284.52|283.02|284.52|283.02|282.95|281.45|581
1620104100000|2021-05-04 04:55:00|284.51|283.01|284.83|283.33|285.51|284.01|284.35|282.85|578
1620104400000|2021-05-04 05:00:00|284.86|283.36|284.63|283.13|284.98|283.48|283.95|282.45|535
1620104700000|2021-05-04 05:05:00|284.71|283.21|287.43|285.93|287.53|286.03|284.1|282.6|610
1620105000000|2021-05-04 05:10:00|287.34|285.84|287.2|285.7|287.88|286.38|286.99|285.49|627
1620105300000|2021-05-04 05:15:00|287.19|285.69|286.65|285.15|287.39|285.89|286.27|284.77|581
1620105600000|2021-05-04 05:20:00|286.64|285.14|286.4|284.9|286.89|285.39|286.2|284.7|559
1620105900000|2021-05-04 05:25:00|286.41|284.91|285.35|283.85|286.61|285.11|285.2|283.7|550
1620106200000|2021-05-04 05:30:00|285.38|283.88|285.17|283.67|285.58|284.08|284.59|283.09|494
1620106500000|2021-05-04 05:35:00|285.14|283.64|283.49|281.99|285.14|283.64|283.27|281.77|515
1620106800000|2021-05-04 05:40:00|283.5|282|283.39|281.89|284.07|282.57|283.15|281.65|533
1620107100000|2021-05-04 05:45:00|283.38|281.88|284.26|282.76|285.46|283.96|283.22|281.72|538
1620107400000|2021-05-04 05:50:00|284.28|282.78|285.02|283.52|285.65|284.15|283.9|282.4|557
1620107700000|2021-05-04 05:55:00|285.01|283.51|284.55|283.05|285.58|284.08|284.25|282.75|549
1620108000000|2021-05-04 06:00:00|284.52|283.02|287.34|285.84|287.48|285.98|284.45|282.95|593
1620108300000|2021-05-04 06:05:00|287.38|285.88|287.31|285.81|288.35|286.85|287.11|285.61|604
1620108600000|2021-05-04 06:10:00|287.3|285.8|286.18|284.68|287.52|286.02|286.09|284.59|589
1620108900000|2021-05-04 06:15:00|286.2|284.7|286.31|284.81|286.43|284.93|285.23|283.73|555
1620109200000|2021-05-04 06:20:00|286.33|284.83|287.28|285.78|287.54|286.04|286.24|284.74|534
1620109500000|2021-05-04 06:25:00|287.27|285.77|289.12|287.62|289.94|288.44|287.27|285.77|546
1620109800000|2021-05-04 06:30:00|289.02|287.52|287.96|286.46|289.19|287.69|287.73|286.23|597
1620110100000|2021-05-04 06:35:00|287.9|286.4|288.43|286.93|289.46|287.96|287.87|286.37|544
1620110400000|2021-05-04 06:40:00|288.44|286.94|288.25|286.75|289.44|287.94|288.16|286.66|557
1620110700000|2021-05-04 06:45:00|288.22|286.72|288.02|286.52|288.41|286.91|287.69|286.19|534
1620111000000|2021-05-04 06:50:00|288.01|286.51|288.09|286.59|289.74|288.24|287.67|286.17|571
1620111300000|2021-05-04 06:55:00|288.1|286.6|287.98|286.48|288.11|286.61|287.05|285.55|545
1620111600000|2021-05-04 07:00:00|287.99|286.49|288.83|287.33|289.34|287.84|287.8|286.3|569
1620111900000|2021-05-04 07:05:00|288.8|287.3|287.98|286.48|288.8|287.3|287.96|286.46|455
1620112200000|2021-05-04 07:10:00|287.97|286.47|288.99|287.49|289.38|287.88|287.94|286.44|533
1620112500000|2021-05-04 07:15:00|289|287.5|288.8|287.3|289|287.5|288.27|286.77|504
1620112800000|2021-05-04 07:20:00|288.83|287.33|287.83|286.33|288.9|287.4|287.77|286.27|525
1620113100000|2021-05-04 07:25:00|287.84|286.34|287.45|285.95|287.91|286.41|287.29|285.79|430
1620113400000|2021-05-04 07:30:00|287.44|285.94|285.89|284.39|287.44|285.94|285.89|284.39|518
1620113700000|2021-05-04 07:35:00|285.92|284.42|286.3|284.8|286.94|285.44|285.84|284.34|478
1620114000000|2021-05-04 07:40:00|286.37|284.87|285.03|283.53|286.37|284.87|284.44|282.94|580
1620114300000|2021-05-04 07:45:00|285.02|283.52|284.32|282.82|285.9|284.4|283.92|282.42|622
1620114600000|2021-05-04 07:50:00|284.34|282.84|284.07|282.57|284.77|283.27|283.71|282.21|574
1620114900000|2021-05-04 07:55:00|284.06|282.56|283.74|282.24|285.05|283.55|283.46|281.96|576
1620115200000|2021-05-04 08:00:00|283.84|282.34|284.49|282.99|284.81|283.31|283.58|282.08|583
1620115500000|2021-05-04 08:05:00|284.51|283.01|283.74|282.24|284.66|283.16|283.38|281.88|439
1620115800000|2021-05-04 08:10:00|283.75|282.25|281.29|279.79|283.76|282.26|280.77|279.27|685
1620116100000|2021-05-04 08:15:00|281.3|279.8|282.83|281.33|283.34|281.84|281.3|279.8|588
1620116400000|2021-05-04 08:20:00|282.82|281.32|282.04|280.54|283.12|281.62|281.93|280.43|498
1620116700000|2021-05-04 08:25:00|282.07|280.57|282.75|281.25|283.05|281.55|281.85|280.35|557
1620117000000|2021-05-04 08:30:00|282.78|281.28|284.18|282.68|284.47|282.97|282.26|280.76|613
1620117300000|2021-05-04 08:35:00|284.16|282.66|284.12|282.62|284.89|283.39|283.65|282.15|581
1620117600000|2021-05-04 08:40:00|284.08|282.58|282.24|280.74|284.74|283.24|282.16|280.66|543
1620117900000|2021-05-04 08:45:00|282.25|280.75|284.42|282.92|284.77|283.27|282.25|280.75|600
1620118200000|2021-05-04 08:50:00|284.44|282.94|284.26|282.76|284.52|283.02|283.41|281.91|593
1620118500000|2021-05-04 08:55:00|284.27|282.77|288.51|287.01|288.51|287.01|284.25|282.75|596
1620118800000|2021-05-04 09:00:00|288.6|287.1|296.97|295.47|297.21|295.71|288.6|287.1|695
1620119100000|2021-05-04 09:05:00|296.95|295.45|300.71|299.21|301.13|299.63|296.57|295.07|733
1620119400000|2021-05-04 09:10:00|300.79|299.29|304.57|303.07|305.43|303.93|300.23|298.73|730
1620119700000|2021-05-04 09:15:00|304.48|302.98|305.41|303.91|305.56|304.06|302.09|300.59|732
1620120000000|2021-05-04 09:20:00|305.42|303.92|308.5|307|309.63|308.13|304.37|302.87|737
1620120300000|2021-05-04 09:25:00|308.51|307.01|309|307.5|310.85|309.35|308.4|306.9|901
1620120600000|2021-05-04 09:30:00|308.98|307.48|306.77|305.27|309.17|307.67|306.7|305.2|930
1620120900000|2021-05-04 09:35:00|306.75|305.25|308.89|307.39|310.48|308.98|306.45|304.95|861
1620121200000|2021-05-04 09:40:00|308.91|307.41|311.22|309.72|313.39|311.89|308.55|307.05|723
1620121500000|2021-05-04 09:45:00|311.24|309.74|309.91|308.41|313.11|311.61|309.7|308.2|912
1620121800000|2021-05-04 09:50:00|309.9|308.4|308.75|307.25|310.5|309|308.17|306.67|844
1620122100000|2021-05-04 09:55:00|308.76|307.26|308.92|307.42|309.94|308.44|307.08|305.58|878
1620122400000|2021-05-04 10:00:00|308.93|307.43|312.04|310.54|312.15|310.65|308.76|307.26|832
1620122700000|2021-05-04 10:05:00|312.05|310.55|316.32|314.82|316.35|314.85|311.6|310.1|895
1620123000000|2021-05-04 10:10:00|316.37|314.87|318.59|317.09|319.87|318.37|316.08|314.58|940
1620123300000|2021-05-04 10:15:00|318.56|317.06|319.54|318.04|321.15|319.65|317.48|315.98|926
1620123600000|2021-05-04 10:20:00|319.56|318.06|317.2|315.7|319.93|318.43|316.24|314.74|935
1620123900000|2021-05-04 10:25:00|317.16|315.66|319.69|318.19|320.81|319.31|316.81|315.31|829
1620124200000|2021-05-04 10:30:00|319.7|318.2|322.62|321.12|324.42|322.92|318.48|316.98|996
1620124500000|2021-05-04 10:35:00|322.5|321|319.15|317.65|322.9|321.4|318.84|317.34|861
1620124800000|2021-05-04 10:40:00|319.13|317.63|318.52|317.02|321.44|319.94|318.51|317.01|843
1620125100000|2021-05-04 10:45:00|318.51|317.01|316.85|315.35|319.05|317.55|316.56|315.06|879
1620125400000|2021-05-04 10:50:00|316.77|315.27|317.95|316.45|318.44|316.94|316.75|315.25|829
1620125700000|2021-05-04 10:55:00|317.92|316.42|319.17|317.67|319.81|318.31|316.19|314.69|856
1620126000000|2021-05-04 11:00:00|319.22|317.72|317.26|315.76|319.32|317.82|317.15|315.65|928
1620126300000|2021-05-04 11:05:00|317.24|315.74|316.58|315.08|317.26|315.76|315.07|313.57|775
1620126600000|2021-05-04 11:10:00|316.6|315.1|315.34|313.84|317.3|315.8|313.93|312.43|868
1620126900000|2021-05-04 11:15:00|315.36|313.86|313.37|311.87|315.36|313.86|312.07|310.57|961
1620127200000|2021-05-04 11:20:00|313.44|311.94|315.67|314.17|316.17|314.67|312.76|311.26|834
1620127500000|2021-05-04 11:25:00|315.7|314.2|315.21|313.71|316.08|314.58|314.81|313.31|817
1620127800000|2021-05-04 11:30:00|315.22|313.72|316.37|314.87|318.5|317|315.21|313.71|892
1620128100000|2021-05-04 11:35:00|316.4|314.9|315|313.5|317.65|316.15|314.92|313.42|899
1620128400000|2021-05-04 11:40:00|315.03|313.53|315.75|314.25|315.96|314.46|313.67|312.17|882
1620128700000|2021-05-04 11:45:00|315.73|314.23|317.45|315.95|318.7|317.2|315.41|313.91|856
1620129000000|2021-05-04 11:50:00|317.44|315.94|317.19|315.69|318.65|317.15|316.5|315|884
1620129300000|2021-05-04 11:55:00|317.22|315.72|318.4|316.9|319.85|318.35|317.03|315.53|810
1620129600000|2021-05-04 12:00:00|318.43|316.93|317.36|315.86|318.98|317.48|317.35|315.85|820
1620129900000|2021-05-04 12:05:00|317.34|315.84|312.15|310.65|317.74|316.24|312.15|310.65|892
1620130200000|2021-05-04 12:10:00|312.14|310.64|312.35|310.85|313.04|311.54|311.65|310.15|841
1620130500000|2021-05-04 12:15:00|312.36|310.86|312.97|311.47|313.53|312.03|311.04|309.54|829
1620130800000|2021-05-04 12:20:00|312.96|311.46|311.89|310.39|314.36|312.86|311.89|310.39|814
1620131100000|2021-05-04 12:25:00|311.88|310.38|310.92|309.42|311.94|310.44|308.82|307.32|906
1620131400000|2021-05-04 12:30:00|310.94|309.44|312.14|310.64|312.37|310.87|309.1|307.6|926
1620131700000|2021-05-04 12:35:00|312.15|310.65|313.96|312.46|314.25|312.75|311.71|310.21|866
1620132000000|2021-05-04 12:40:00|313.94|312.44|315.81|314.31|316.61|315.11|313.9|312.4|834
1620132300000|2021-05-04 12:45:00|315.82|314.32|320.89|319.39|320.89|319.39|315.81|314.31|909
1620132600000|2021-05-04 12:50:00|320.92|319.42|321.44|319.94|323.49|321.99|320.01|318.51|966
1620132900000|2021-05-04 12:55:00|321.45|319.95|323.31|321.81|323.33|321.83|320.71|319.21|887
1620133200000|2021-05-04 13:00:00|323.34|321.84|327.1|325.6|327.2|325.7|322.43|320.93|954
1620133500000|2021-05-04 13:05:00|327.06|325.56|325.59|324.09|328.31|326.81|325.04|323.54|788
1620133800000|2021-05-04 13:10:00|325.57|324.07|323.03|321.53|325.57|324.07|322.87|321.37|715
1620134100000|2021-05-04 13:15:00|323.02|321.52|323.05|321.55|325.3|323.8|322.98|321.48|676
1620134400000|2021-05-04 13:20:00|323.06|321.56|321.32|319.82|323.41|321.91|321.05|319.55|492
1620134700000|2021-05-04 13:25:00|321.3|319.8|321.12|319.62|322.51|321.01|320.93|319.43|503
1620135000000|2021-05-04 13:30:00|321.11|319.61|320.52|319.02|321.11|319.61|318.53|317.03|572
1620135300000|2021-05-04 13:35:00|320.55|319.05|318.08|316.58|320.7|319.2|317.33|315.83|568
1620135600000|2021-05-04 13:40:00|318.11|316.61|317.97|316.47|319.55|318.05|316.12|314.62|556
1620135900000|2021-05-04 13:45:00|318.19|316.69|316.95|315.45|318.22|316.72|314.97|313.47|664
1620136200000|2021-05-04 13:50:00|316.97|315.47|320.21|318.71|320.21|318.71|315.35|313.85|645
1620136500000|2021-05-04 13:55:00|320.25|318.75|323.57|322.07|324.6|323.1|320.11|318.61|772
1620136800000|2021-05-04 14:00:00|323.59|322.09|324.48|322.98|326.49|324.99|323.57|322.07|780
1620137100000|2021-05-04 14:05:00|324.35|322.85|317.56|316.06|324.37|322.87|317.52|316.02|727
1620137400000|2021-05-04 14:10:00|317.57|316.07|316.43|314.93|318.37|316.87|313.91|312.41|728
1620137700000|2021-05-04 14:15:00|316.41|314.91|319.97|318.47|320.26|318.76|314.37|312.87|762
1620138000000|2021-05-04 14:20:00|320|318.5|317.65|316.15|320.01|318.51|315.87|314.37|819
1620138300000|2021-05-04 14:25:00|317.66|316.16|314.54|313.04|318.4|316.9|314.52|313.02|749
1620138600000|2021-05-04 14:30:00|314.49|312.99|311.28|309.78|314.77|313.27|311.18|309.68|774
1620138900000|2021-05-04 14:35:00|311.27|309.77|307.12|305.62|311.57|310.07|300.51|299.01|824
1620139200000|2021-05-04 14:40:00|307.14|305.64|305.4|303.9|310.13|308.63|305.32|303.82|916
1620139500000|2021-05-04 14:45:00|305.42|303.92|309.45|307.95|309.57|308.07|303.9|302.4|823
1620139800000|2021-05-04 14:50:00|309.43|307.93|311.42|309.92|312|310.5|307.96|306.46|694
1620140100000|2021-05-04 14:55:00|311.4|309.9|306.59|305.09|311.4|309.9|306.59|305.09|743
1620140400000|2021-05-04 15:00:00|306.44|304.94|308.91|307.41|310.25|308.75|305.8|304.3|731
1620140700000|2021-05-04 15:05:00|308.89|307.39|301.77|300.27|308.9|307.4|301.77|300.27|735
1620141000000|2021-05-04 15:10:00|301.73|300.23|299.57|298.07|305.71|304.21|298.93|297.43|871
1620141300000|2021-05-04 15:15:00|299.56|298.06|299.92|298.42|300.41|298.91|294.54|293.04|920
1620141600000|2021-05-04 15:20:00|299.87|298.37|297.92|296.42|300.17|298.67|295.21|293.71|847
1620141900000|2021-05-04 15:25:00|297.88|296.38|303.32|301.82|303.37|301.87|296.92|295.42|836
1620142200000|2021-05-04 15:30:00|303.35|301.85|304.64|303.14|305.88|304.38|302.4|300.9|786
1620142500000|2021-05-04 15:35:00|304.71|303.21|302.69|301.19|305.94|304.44|302.69|301.19|808
1620142800000|2021-05-04 15:40:00|302.68|301.18|304.64|303.14|304.92|303.42|301.86|300.36|811
1620143100000|2021-05-04 15:45:00|304.7|303.2|305.36|303.86|306.6|305.1|303.61|302.11|788
1620143400000|2021-05-04 15:50:00|305.4|303.9|300.79|299.29|305.42|303.92|300.06|298.56|722
1620143700000|2021-05-04 15:55:00|300.71|299.21|297.98|296.48|301.44|299.94|297.35|295.85|930
1620144000000|2021-05-04 16:00:00|298.04|296.54|302.83|301.33|302.93|301.43|295.13|293.63|923
1620144300000|2021-05-04 16:05:00|302.95|301.45|303.82|302.32|304.8|303.3|301.19|299.69|954
1620144600000|2021-05-04 16:10:00|303.79|302.29|304.63|303.13|307.05|305.55|303.74|302.24|959
1620144900000|2021-05-04 16:15:00|304.61|303.11|301.38|299.88|304.65|303.15|301.26|299.76|1006
1620145200000|2021-05-04 16:20:00|301.34|299.84|302.16|300.66|303.54|302.04|300.39|298.89|909
1620145500000|2021-05-04 16:25:00|302.13|300.63|304.11|302.61|304.79|303.29|302.01|300.51|879
1620145800000|2021-05-04 16:30:00|304.07|302.57|299.28|297.78|304.07|302.57|298.84|297.34|972
1620146100000|2021-05-04 16:35:00|299.29|297.79|297.09|295.59|300.26|298.76|296.89|295.39|992
1620146400000|2021-05-04 16:40:00|297.07|295.57|295.68|294.18|297.95|296.45|295.27|293.77|932
1620146700000|2021-05-04 16:45:00|295.64|294.14|295.58|294.08|298.76|297.26|293.74|292.24|1000
1620147000000|2021-05-04 16:50:00|295.61|294.11|299.55|298.05|299.55|298.05|294.52|293.02|993
1620147300000|2021-05-04 16:55:00|299.59|298.09|300.26|298.76|300.68|299.18|299.08|297.58|901
1620147600000|2021-05-04 17:00:00|300.27|298.77|304.67|303.17|304.81|303.31|299.98|298.48|947
1620147900000|2021-05-04 17:05:00|304.68|303.18|304.29|302.79|304.92|303.42|303.13|301.63|839
1620148200000|2021-05-04 17:10:00|304.31|302.81|302.81|301.31|304.66|303.16|302.1|300.6|884
1620148500000|2021-05-04 17:15:00|302.82|301.32|303.71|302.21|304.34|302.84|302.65|301.15|830
1620148800000|2021-05-04 17:20:00|303.72|302.22|302.43|300.93|303.78|302.28|300.54|299.04|876
1620149100000|2021-05-04 17:25:00|302.41|300.91|304.47|302.97|304.89|303.39|300.85|299.35|881
1620149400000|2021-05-04 17:30:00|304.49|302.99|304.44|302.94|305.02|303.52|303.4|301.9|845
1620149700000|2021-05-04 17:35:00|304.43|302.93|305.35|303.85|306|304.5|304.04|302.54|845
1620150000000|2021-05-04 17:40:00|305.34|303.84|306.36|304.86|307.37|305.87|305.34|303.84|869
1620150300000|2021-05-04 17:45:00|306.37|304.87|307.12|305.62|307.23|305.73|305.39|303.89|823
1620150600000|2021-05-04 17:50:00|307.14|305.64|306.39|304.89|307.41|305.91|305.06|303.56|814
1620150900000|2021-05-04 17:55:00|306.4|304.9|308.23|306.73|308.24|306.74|305.44|303.94|835
1620151200000|2021-05-04 18:00:00|308.39|306.89|309.15|307.65|309.36|307.86|307.04|305.54|773
1620151500000|2021-05-04 18:05:00|309.12|307.62|307.95|306.45|309.35|307.85|307.72|306.22|695
1620151800000|2021-05-04 18:10:00|307.96|306.46|308.5|307|308.62|307.12|307.07|305.57|730
1620152100000|2021-05-04 18:15:00|308.51|307.01|307.09|305.59|308.64|307.14|306.27|304.77|742
1620152400000|2021-05-04 18:20:00|307.08|305.58|305.44|303.94|307.4|305.9|304.89|303.39|712
1620152700000|2021-05-04 18:25:00|305.52|304.02|304.87|303.37|306.35|304.85|304.59|303.09|779
1620153000000|2021-05-04 18:30:00|304.9|303.4|304.43|302.93|305.87|304.37|304.37|302.87|614
1620153300000|2021-05-04 18:35:00|304.45|302.95|304.81|303.31|305.22|303.72|303.11|301.61|670
1620153600000|2021-05-04 18:40:00|304.8|303.3|306.47|304.97|307.05|305.55|304.17|302.67|859
1620153900000|2021-05-04 18:45:00|306.44|304.94|308.03|306.53|308.28|306.78|306.41|304.91|800
1620154200000|2021-05-04 18:50:00|308.02|306.52|307.22|305.72|308.63|307.13|307.05|305.55|794
1620154500000|2021-05-04 18:55:00|307.21|305.71|307.19|305.69|309.02|307.52|307.18|305.68|758
1620154800000|2021-05-04 19:00:00|307.17|305.67|309.23|307.73|309.28|307.78|306.33|304.83|765
1620155100000|2021-05-04 19:05:00|309.21|307.71|309.4|307.9|310.67|309.17|308.87|307.37|584
1620155400000|2021-05-04 19:10:00|309.41|307.91|307.53|306.03|310.43|308.93|307.27|305.77|723
1620155700000|2021-05-04 19:15:00|307.52|306.02|307.5|306|308.29|306.79|307.1|305.6|534
1620156000000|2021-05-04 19:20:00|307.49|305.99|306.81|305.31|308.09|306.59|306.75|305.25|393
1620156300000|2021-05-04 19:25:00|306.73|305.23|305.04|303.54|306.75|305.25|304.99|303.49|581
1620156600000|2021-05-04 19:30:00|305.05|303.55|305.02|303.52|305.58|304.08|304.22|302.72|781
1620156900000|2021-05-04 19:35:00|305.01|303.51|306.66|305.16|307.17|305.67|304.97|303.47|709
1620157200000|2021-05-04 19:40:00|306.6|305.1|306.49|304.99|306.67|305.17|305.64|304.14|630
1620157500000|2021-05-04 19:45:00|306.5|305|305.5|304|306.76|305.26|305.15|303.65|704
1620157800000|2021-05-04 19:50:00|305.51|304.01|305.59|304.09|306.56|305.06|305.51|304.01|678
1620158100000|2021-05-04 19:55:00|305.6|304.1|308.07|306.57|308.13|306.63|305.58|304.08|544
1620158400000|2021-05-04 20:00:00|308.1|306.6|310.93|309.43|310.94|309.44|308.05|306.55|501
1620158700000|2021-05-04 20:05:00|310.95|309.45|310.48|308.98|311.28|309.78|308.88|307.38|686
1620159000000|2021-05-04 20:10:00|310.46|308.96|311.67|310.17|312.47|310.97|310.43|308.93|580
1620159300000|2021-05-04 20:15:00|311.65|310.15|311.01|309.51|312.19|310.69|310.79|309.29|682
1620159600000|2021-05-04 20:20:00|310.99|309.49|307.78|306.28|311.04|309.54|307.56|306.06|761
1620159900000|2021-05-04 20:25:00|307.79|306.29|305.88|304.38|308.84|307.34|305.46|303.96|732
1620160200000|2021-05-04 20:30:00|305.89|304.39|305.3|303.8|307.35|305.85|304.81|303.31|649
1620160500000|2021-05-04 20:35:00|305.22|303.72|306.76|305.26|307|305.5|304.86|303.36|825
1620160800000|2021-05-04 20:40:00|306.74|305.24|307.68|306.18|307.87|306.37|306.55|305.05|700
1620161100000|2021-05-04 20:45:00|307.66|306.16|311.44|309.94|311.7|310.2|307.65|306.15|619
1620161400000|2021-05-04 20:50:00|311.43|309.93|315.21|313.71|315.37|313.87|311.35|309.85|778
1620161700000|2021-05-04 20:55:00|315.12|313.62|316.29|314.79|317.37|315.87|314.54|313.04|658
1620162000000|2021-05-04 21:00:00|316.3|314.8|314.53|313.03|317.2|315.7|314.08|312.58|741
1620162300000|2021-05-04 21:05:00|314.65|313.15|316.08|314.58|316.33|314.83|313.9|312.4|767
1620162600000|2021-05-04 21:10:00|316.09|314.59|318.31|316.81|318.89|317.39|316.07|314.57|737
1620162900000|2021-05-04 21:15:00|318.34|316.84|317.2|315.7|318.99|317.49|316.75|315.25|679
1620163200000|2021-05-04 21:20:00|317.18|315.68|315.57|314.07|317.25|315.75|315.2|313.7|704
1620163500000|2021-05-04 21:25:00|315.58|314.08|315.49|313.99|316.06|314.56|314.26|312.76|615
1620163800000|2021-05-04 21:30:00|315.47|313.97|313.39|311.89|315.5|314|313.34|311.84|435
1620164100000|2021-05-04 21:35:00|313.34|311.84|312.95|311.45|314.14|312.64|311.98|310.48|671
1620164400000|2021-05-04 21:40:00|312.93|311.43|312.38|310.88|313.24|311.74|311.84|310.34|640
1620164700000|2021-05-04 21:45:00|312.37|310.87|312.96|311.46|314.08|312.58|311.8|310.3|656
1620165000000|2021-05-04 21:50:00|312.98|311.48|310.67|309.17|313.09|311.59|310.12|308.62|656
1620165300000|2021-05-04 21:55:00|310.68|309.18|310.36|308.86|311.66|310.16|309.72|308.22|474
1620165600000|2021-05-04 22:00:00|310.38|308.88|309.7|308.2|311.86|310.36|309.39|307.89|732
1620165900000|2021-05-04 22:05:00|309.67|308.17|309.74|308.24|311.52|310.02|309.66|308.16|737
1620166200000|2021-05-04 22:10:00|309.73|308.23|308.63|307.13|309.97|308.47|307.37|305.87|849
1620166500000|2021-05-04 22:15:00|308.65|307.15|307.69|306.19|309.81|308.31|307.53|306.03|744
1620166800000|2021-05-04 22:20:00|307.71|306.21|309.07|307.57|309.38|307.88|307.69|306.19|647
1620167100000|2021-05-04 22:25:00|309.04|307.54|308.2|306.7|309.76|308.26|308.04|306.54|646
1620167400000|2021-05-04 22:30:00|308.21|306.71|306.45|304.95|308.21|306.71|306.05|304.55|745
1620167700000|2021-05-04 22:35:00|306.47|304.97|306.28|304.78|307.33|305.83|305.27|303.77|736
1620168000000|2021-05-04 22:40:00|306.23|304.73|304.28|302.78|306.63|305.13|303.75|302.25|829
1620168300000|2021-05-04 22:45:00|304.31|302.81|307.27|305.77|307.3|305.8|304.25|302.75|797
1620168600000|2021-05-04 22:50:00|307.26|305.76|309.07|307.57|309.12|307.62|306.52|305.02|690
1620168900000|2021-05-04 22:55:00|309.04|307.54|311.93|310.43|312.22|310.72|308.86|307.36|888
1620169200000|2021-05-04 23:00:00|311.94|310.44|309.39|307.89|312.31|310.81|309.08|307.58|860
1620169500000|2021-05-04 23:05:00|309.41|307.91|313.6|312.1|313.81|312.31|308.83|307.33|866
1620169800000|2021-05-04 23:10:00|313.58|312.08|316.4|314.9|317.37|315.87|312.49|310.99|836
1620170100000|2021-05-04 23:15:00|316.41|314.91|313.84|312.34|316.41|314.91|312.91|311.41|775
1620170400000|2021-05-04 23:20:00|313.88|312.38|311.42|309.92|314.55|313.05|311.37|309.87|771
1620170700000|2021-05-04 23:25:00|311.4|309.9|313.3|311.8|314.73|313.23|311.12|309.62|810
1620171000000|2021-05-04 23:30:00|313.29|311.79|313.47|311.97|316.12|314.62|313.25|311.75|865
1620171300000|2021-05-04 23:35:00|313.44|311.94|313.87|312.37|315.62|314.12|312.97|311.47|836
1620171600000|2021-05-04 23:40:00|313.89|312.39|311.76|310.26|314.47|312.97|311.73|310.23|806
1620171900000|2021-05-04 23:45:00|311.77|310.27|307.61|306.11|311.86|310.36|307.57|306.07|886
1620172200000|2021-05-04 23:50:00|307.6|306.1|305.86|304.36|308.26|306.76|305.85|304.35|973
1620172500000|2021-05-04 23:55:00|305.85|304.35|306.07|304.57|307.65|306.15|304.7|303.2|993
1620172800000|2021-05-05 00:00:00|306.05|304.55|307.56|306.06|307.56|306.06|302.21|300.71|861
1620173100000|2021-05-05 00:05:00|307.57|306.07|313.95|312.45|313.95|312.45|307.56|306.06|744
1620173400000|2021-05-05 00:10:00|313.92|312.42|315.31|313.81|315.33|313.83|312.07|310.57|779
1620173700000|2021-05-05 00:15:00|315.44|313.94|318.34|316.84|318.37|316.87|315.28|313.78|732
1620174000000|2021-05-05 00:20:00|318.36|316.86|318.71|317.21|318.98|317.48|316.78|315.28|738
1620174300000|2021-05-05 00:25:00|318.72|317.22|323.1|321.6|323.37|321.87|317.98|316.48|682
1620174600000|2021-05-05 00:30:00|323.14|321.64|325.26|323.76|325.46|323.96|321.94|320.44|890
1620174900000|2021-05-05 00:35:00|325.25|323.75|323.88|322.38|325.33|323.83|322.22|320.72|914
1620175200000|2021-05-05 00:40:00|323.84|322.34|324.9|323.4|325.78|324.28|323.13|321.63|877
1620175500000|2021-05-05 00:45:00|324.98|323.48|325.17|323.67|325.71|324.21|324.34|322.84|899
1620175800000|2021-05-05 00:50:00|325.18|323.68|327.98|326.48|328.22|326.72|324.09|322.59|901
1620176100000|2021-05-05 00:55:00|327.95|326.45|325.88|324.38|328.16|326.66|325.42|323.92|783
1620176400000|2021-05-05 01:00:00|325.93|324.43|333.03|331.53|333.88|332.38|325.93|324.43|871
1620176700000|2021-05-05 01:05:00|333.04|331.54|337.4|335.9|337.85|336.35|332.15|330.65|959
1620177000000|2021-05-05 01:10:00|337.29|335.79|338.52|337.02|342.19|340.69|336.35|334.85|978
1620177300000|2021-05-05 01:15:00|338.58|337.08|337.62|336.12|340.93|339.43|335.04|333.54|987
1620177600000|2021-05-05 01:20:00|337.59|336.09|333.91|332.41|337.93|336.43|333.51|332.01|939
1620177900000|2021-05-05 01:25:00|333.93|332.43|335.64|334.14|336.36|334.86|333.4|331.9|939
1620178200000|2021-05-05 01:30:00|335.65|334.15|333.77|332.27|335.8|334.3|331.5|330|956
1620178500000|2021-05-05 01:35:00|333.76|332.26|334.38|332.88|337|335.5|333.65|332.15|932
1620178800000|2021-05-05 01:40:00|334.37|332.87|335.47|333.97|336.75|335.25|334.37|332.87|913
1620179100000|2021-05-05 01:45:00|335.46|333.96|339.31|337.81|340.52|339.02|334.46|332.96|972
1620179400000|2021-05-05 01:50:00|339.25|337.75|336.22|334.72|340.02|338.52|336.22|334.72|917
1620179700000|2021-05-05 01:55:00|336.29|334.79|334.58|333.08|336.86|335.36|334.58|333.08|772
1620180000000|2021-05-05 02:00:00|334.6|333.1|332.16|330.66|335.14|333.64|332.07|330.57|864
1620180300000|2021-05-05 02:05:00|332.15|330.65|332.19|330.69|333.52|332.02|331.21|329.71|847
1620180600000|2021-05-05 02:10:00|332.18|330.68|334.51|333.01|334.72|333.22|332.04|330.54|911
1620180900000|2021-05-05 02:15:00|334.53|333.03|333.87|332.37|336.25|334.75|333.71|332.21|886
1620181200000|2021-05-05 02:20:00|333.88|332.38|332.39|330.89|335.37|333.87|332.31|330.81|787
1620181500000|2021-05-05 02:25:00|332.38|330.88|333.07|331.57|333.28|331.78|331.46|329.96|797
1620181800000|2021-05-05 02:30:00|333.08|331.58|334.45|332.95|335.46|333.96|332.37|330.87|821
1620182100000|2021-05-05 02:35:00|334.42|332.92|332.38|330.88|335.43|333.93|332.22|330.72|822
1620182400000|2021-05-05 02:40:00|332.17|330.67|330.2|328.7|332.91|331.41|329.54|328.04|794
1620182700000|2021-05-05 02:45:00|330.1|328.6|332.04|330.54|334.3|332.8|330.1|328.6|861
1620183000000|2021-05-05 02:50:00|332.06|330.56|330.23|328.73|332.58|331.08|329.38|327.88|817
1620183300000|2021-05-05 02:55:00|330.22|328.72|330.74|329.24|331.1|329.6|328.99|327.49|589
1620183600000|2021-05-05 03:00:00|330.72|329.22|329.21|327.71|331.83|330.33|328.96|327.46|860
1620183900000|2021-05-05 03:05:00|329.2|327.7|327.31|325.81|330.66|329.16|327.17|325.67|915
1620184200000|2021-05-05 03:10:00|327.32|325.82|326.78|325.28|328.39|326.89|325.63|324.13|718
1620184500000|2021-05-05 03:15:00|326.77|325.27|326.46|324.96|329.38|327.88|326.11|324.61|778
1620184800000|2021-05-05 03:20:00|326.47|324.97|328.75|327.25|329.28|327.78|326.34|324.84|836
1620185100000|2021-05-05 03:25:00|328.74|327.24|328.82|327.32|330.34|328.84|328.39|326.89|755
1620185400000|2021-05-05 03:30:00|328.81|327.31|331.95|330.45|332.83|331.33|328.71|327.21|817
1620185700000|2021-05-05 03:35:00|331.97|330.47|331.34|329.84|332.02|330.52|329.78|328.28|697
1620186000000|2021-05-05 03:40:00|331.35|329.85|328.49|326.99|331.36|329.86|327.93|326.43|814
1620186300000|2021-05-05 03:45:00|328.48|326.98|334|332.5|334.29|332.79|327.97|326.47|844
1620186600000|2021-05-05 03:50:00|334.07|332.57|333.95|332.45|336.12|334.62|332.29|330.79|964
1620186900000|2021-05-05 03:55:00|333.97|332.47|333.03|331.53|335.8|334.3|332.53|331.03|839
1620187200000|2021-05-05 04:00:00|333.06|331.56|330.75|329.25|335.44|333.94|329.55|328.05|857
1620187500000|2021-05-05 04:05:00|330.76|329.26|332.17|330.67|333.74|332.24|330.27|328.77|921
1620187800000|2021-05-05 04:10:00|332.16|330.66|332.92|331.42|334.22|332.72|332.07|330.57|841
1620188100000|2021-05-05 04:15:00|333|331.5|330.76|329.26|333|331.5|330.76|329.26|759
1620188400000|2021-05-05 04:20:00|330.75|329.25|329.46|327.96|331.39|329.89|329.33|327.83|754
1620188700000|2021-05-05 04:25:00|329.44|327.94|329.14|327.64|330.84|329.34|328.67|327.17|777
1620189000000|2021-05-05 04:30:00|329.15|327.65|334.03|332.53|334.03|332.53|328.69|327.19|826
1620189300000|2021-05-05 04:35:00|334.04|332.54|330.89|329.39|334.04|332.54|329.92|328.42|816
1620189600000|2021-05-05 04:40:00|330.88|329.38|328.72|327.22|330.91|329.41|328.33|326.83|833
1620189900000|2021-05-05 04:45:00|328.76|327.26|329.33|327.83|330.66|329.16|327.87|326.37|851
1620190200000|2021-05-05 04:50:00|329.34|327.84|328.01|326.51|329.37|327.87|326.5|325|788
1620190500000|2021-05-05 04:55:00|328|326.5|327.32|325.82|328.19|326.69|326.09|324.59|764
1620190800000|2021-05-05 05:00:00|327.33|325.83|325.55|324.05|327.99|326.49|324.52|323.02|915
1620191100000|2021-05-05 05:05:00|325.52|324.02|328.01|326.51|328.03|326.53|325.4|323.9|832
1620191400000|2021-05-05 05:10:00|327.99|326.49|330.01|328.51|330.48|328.98|327.28|325.78|760
1620191700000|2021-05-05 05:15:00|330|328.5|331.24|329.74|331.76|330.26|328.92|327.42|753
1620192000000|2021-05-05 05:20:00|331.23|329.73|334.75|333.25|334.92|333.42|331.13|329.63|861
1620192300000|2021-05-05 05:25:00|334.77|333.27|333.15|331.65|334.79|333.29|333.07|331.57|769
1620192600000|2021-05-05 05:30:00|333.14|331.64|334.79|333.29|336.38|334.88|332.45|330.95|865
1620192900000|2021-05-05 05:35:00|334.89|333.39|333.97|332.47|336.65|335.15|333.29|331.79|880
1620193200000|2021-05-05 05:40:00|333.96|332.46|334.96|333.46|335.86|334.36|333.67|332.17|782
1620193500000|2021-05-05 05:45:00|334.97|333.47|332.77|331.27|334.97|333.47|332.41|330.91|769
1620193800000|2021-05-05 05:50:00|332.76|331.26|332.73|331.23|333.21|331.71|330.82|329.32|836
1620194100000|2021-05-05 05:55:00|332.72|331.22|334.43|332.93|334.63|333.13|331.38|329.88|841
1620194400000|2021-05-05 06:00:00|334.48|332.98|332.61|331.11|334.61|333.11|331.68|330.18|857
1620194700000|2021-05-05 06:05:00|332.6|331.1|335.36|333.86|335.36|333.86|332.39|330.89|742
1620195000000|2021-05-05 06:10:00|335.31|333.81|333.22|331.72|335.52|334.02|333.04|331.54|814
1620195300000|2021-05-05 06:15:00|333.21|331.71|329.03|327.53|333.4|331.9|329.03|327.53|887
1620195600000|2021-05-05 06:20:00|329|327.5|328.17|326.67|329|327.5|327.3|325.8|880
1620195900000|2021-05-05 06:25:00|328.18|326.68|329.55|328.05|330.78|329.28|328.17|326.67|812
1620196200000|2021-05-05 06:30:00|329.54|328.04|325.68|324.18|329.55|328.05|325.58|324.08|858
1620196500000|2021-05-05 06:35:00|325.7|324.2|327.16|325.66|327.16|325.66|323.16|321.66|890
1620196800000|2021-05-05 06:40:00|327.15|325.65|324.61|323.11|327.28|325.78|323.92|322.42|840
1620197100000|2021-05-05 06:45:00|324.6|323.1|326.71|325.21|327.82|326.32|324.6|323.1|810
1620197400000|2021-05-05 06:50:00|326.66|325.16|328.67|327.17|328.73|327.23|325.82|324.32|748
1620197700000|2021-05-05 06:55:00|328.66|327.16|329.42|327.92|329.42|327.92|327.93|326.43|739
1620198000000|2021-05-05 07:00:00|329.43|327.93|326.52|325.02|330.01|328.51|326.11|324.61|832
1620198300000|2021-05-05 07:05:00|326.51|325.01|329.2|327.7|329.61|328.11|326.51|325.01|823
1620198600000|2021-05-05 07:10:00|329.16|327.66|330.14|328.64|330.14|328.64|328.71|327.21|742
1620198900000|2021-05-05 07:15:00|330.12|328.62|331.5|330|332.44|330.94|329.95|328.45|780
1620199200000|2021-05-05 07:20:00|331.52|330.02|332.14|330.64|333.01|331.51|330.33|328.83|773
1620199500000|2021-05-05 07:25:00|332.15|330.65|331.92|330.42|332.59|331.09|331.79|330.29|699
1620199800000|2021-05-05 07:30:00|331.94|330.44|331.04|329.54|331.95|330.45|330.55|329.05|561
1620200100000|2021-05-05 07:35:00|331.05|329.55|330.95|329.45|331.53|330.03|330.65|329.15|579
1620200400000|2021-05-05 07:40:00|330.94|329.44|330.25|328.75|331.05|329.55|330.1|328.6|612
1620200700000|2021-05-05 07:45:00|330.26|328.76|331.43|329.93|331.63|330.13|329|327.5|734
1620201000000|2021-05-05 07:50:00|331.42|329.92|331.83|330.33|333.22|331.72|331.05|329.55|816
1620201300000|2021-05-05 07:55:00|331.84|330.34|331.83|330.33|331.99|330.49|330.73|329.23|659
1620201600000|2021-05-05 08:00:00|331.81|330.31|331.72|330.22|332.14|330.64|330.06|328.56|800
1620201900000|2021-05-05 08:05:00|331.7|330.2|331.57|330.07|332.86|331.36|331.31|329.81|735
1620202200000|2021-05-05 08:10:00|331.54|330.04|327.28|325.78|331.56|330.06|327.05|325.55|750
1620202500000|2021-05-05 08:15:00|327.24|325.74|330.17|328.67|330.25|328.75|327.24|325.74|692
1620202800000|2021-05-05 08:20:00|330.19|328.69|330.51|329.01|331.17|329.67|329.67|328.17|606
1620203100000|2021-05-05 08:25:00|330.5|329|328.43|326.93|330.5|329|327.5|326|705
1620203400000|2021-05-05 08:30:00|328.41|326.91|326.79|325.29|328.68|327.18|326.55|325.05|779
1620203700000|2021-05-05 08:35:00|326.8|325.3|327.13|325.63|328.41|326.91|326.8|325.3|675
1620204000000|2021-05-05 08:40:00|327.16|325.66|327.67|326.17|328.67|327.17|326.9|325.4|686
1620204300000|2021-05-05 08:45:00|327.66|326.16|327.56|326.06|329.17|327.67|327.53|326.03|827
1620204600000|2021-05-05 08:50:00|327.55|326.05|326.59|325.09|327.6|326.1|325.94|324.44|680
1620204900000|2021-05-05 08:55:00|326.51|325.01|328.67|327.17|328.67|327.17|326.51|325.01|575
1620205200000|2021-05-05 09:00:00|328.66|327.16|326.83|325.33|329.24|327.74|326.83|325.33|640
1620205500000|2021-05-05 09:05:00|326.84|325.34|327.62|326.12|327.62|326.12|326.01|324.51|591
1620205800000|2021-05-05 09:10:00|327.64|326.14|326.39|324.89|327.8|326.3|326.31|324.81|605
1620206100000|2021-05-05 09:15:00|326.32|324.82|325.95|324.45|326.77|325.27|325.35|323.85|517
1620206400000|2021-05-05 09:20:00|325.85|324.35|328.42|326.92|328.46|326.96|325.85|324.35|396
1620206700000|2021-05-05 09:25:00|328.41|326.91|328.84|327.34|330|328.5|328.07|326.57|567
1620207000000|2021-05-05 09:30:00|328.83|327.33|331.38|329.88|331.42|329.92|328.83|327.33|763
1620207300000|2021-05-05 09:35:00|331.43|329.93|333.93|332.43|335.59|334.09|331.34|329.84|875
1620207600000|2021-05-05 09:40:00|333.95|332.45|333.95|332.45|335.19|333.69|333.04|331.54|770
1620207900000|2021-05-05 09:45:00|333.93|332.43|334.51|333.01|336.4|334.9|333.93|332.43|803
1620208200000|2021-05-05 09:50:00|334.49|332.99|334.11|332.61|335.31|333.81|333.49|331.99|747
1620208500000|2021-05-05 09:55:00|334.1|332.6|333.44|331.94|334.24|332.74|333.15|331.65|630
1620208800000|2021-05-05 10:00:00|333.45|331.95|332.46|330.96|334.86|333.36|331.88|330.38|823
1620209100000|2021-05-05 10:05:00|332.45|330.95|332.8|331.3|333.32|331.82|331.07|329.57|790
1620209400000|2021-05-05 10:10:00|332.79|331.29|332.14|330.64|332.8|331.3|331.51|330.01|707
1620209700000|2021-05-05 10:15:00|332.16|330.66|330.71|329.21|332.79|331.29|329.74|328.24|711
1620210000000|2021-05-05 10:20:00|330.72|329.22|331.18|329.68|331.29|329.79|330.42|328.92|674
1620210300000|2021-05-05 10:25:00|331.17|329.67|339.37|337.87|341.3|339.8|331.04|329.54|814
1620210600000|2021-05-05 10:30:00|339.39|337.89|340.91|339.41|343.29|341.79|339.38|337.88|975
1620210900000|2021-05-05 10:35:00|340.94|339.44|344.75|343.25|345.25|343.75|340.94|339.44|928
1620211200000|2021-05-05 10:40:00|344.76|343.26|345.34|343.84|345.35|343.85|341.89|340.39|971
1620211500000|2021-05-05 10:45:00|345.35|343.85|343.45|341.95|345.46|343.96|341.91|340.41|902
1620211800000|2021-05-05 10:50:00|343.43|341.93|342.79|341.29|343.65|342.15|341.8|340.3|917
1620212100000|2021-05-05 10:55:00|342.75|341.25|342.06|340.56|343.17|341.67|341.84|340.34|751
1620212400000|2021-05-05 11:00:00|342.07|340.57|340.95|339.45|342.77|341.27|340.64|339.14|812
1620212700000|2021-05-05 11:05:00|340.94|339.44|343.12|341.62|343.2|341.7|339.66|338.16|878
1620213000000|2021-05-05 11:10:00|343.13|341.63|344.2|342.7|345.22|343.72|342.38|340.88|875
1620213300000|2021-05-05 11:15:00|344.25|342.75|348.01|346.51|348.06|346.56|342.91|341.41|830
1620213600000|2021-05-05 11:20:00|347.99|346.49|346.26|344.76|348.67|347.17|345.36|343.86|945
1620213900000|2021-05-05 11:25:00|346.25|344.75|345.64|344.14|347.37|345.87|345.58|344.08|959
1620214200000|2021-05-05 11:30:00|345.63|344.13|347.17|345.67|349.2|347.7|345.54|344.04|934
1620214500000|2021-05-05 11:35:00|347.16|345.66|343.67|342.17|347.17|345.67|343.34|341.84|872
1620214800000|2021-05-05 11:40:00|343.6|342.1|342.79|341.29|343.87|342.37|341.7|340.2|795
1620215100000|2021-05-05 11:45:00|342.76|341.26|340.23|338.73|342.88|341.38|339.65|338.15|834
1620215400000|2021-05-05 11:50:00|340.24|338.74|339.52|338.02|341.86|340.36|338.08|336.58|859
1620215700000|2021-05-05 11:55:00|339.57|338.07|338.24|336.74|339.61|338.11|338.11|336.61|744
1620216000000|2021-05-05 12:00:00|338.2|336.7|338.83|337.33|341.22|339.72|336.72|335.22|833
1620216300000|2021-05-05 12:05:00|338.85|337.35|339.65|338.15|340.17|338.67|338.24|336.74|725
1620216600000|2021-05-05 12:10:00|339.72|338.22|342.35|340.85|343.72|342.22|339.72|338.22|744
1620216900000|2021-05-05 12:15:00|342.37|340.87|345.27|343.77|345.38|343.88|342.37|340.87|832
1620217200000|2021-05-05 12:20:00|345.25|343.75|345.12|343.62|346.13|344.63|343.95|342.45|884
1620217500000|2021-05-05 12:25:00|345.16|343.66|341.14|339.64|345.48|343.98|340.89|339.39|866
1620217800000|2021-05-05 12:30:00|341.13|339.63|340.61|339.11|342.4|340.9|339.15|337.65|877
1620218100000|2021-05-05 12:35:00|340.63|339.13|341.31|339.81|341.32|339.82|338.63|337.13|683
1620218400000|2021-05-05 12:40:00|341.32|339.82|341.04|339.54|342.62|341.12|340.09|338.59|673
1620218700000|2021-05-05 12:45:00|341|339.5|342.95|341.45|343.03|341.53|340.36|338.86|709
1620219000000|2021-05-05 12:50:00|342.9|341.4|344.85|343.35|345.42|343.92|342.36|340.86|875
1620219300000|2021-05-05 12:55:00|344.86|343.36|344.46|342.96|345.63|344.13|344.32|342.82|788
1620219600000|2021-05-05 13:00:00|344.53|343.03|348.08|346.58|348.16|346.66|343.53|342.03|845
1620219900000|2021-05-05 13:05:00|348.1|346.6|346.49|344.99|348.49|346.99|346.22|344.72|813
1620220200000|2021-05-05 13:10:00|346.51|345.01|345.26|343.76|346.87|345.37|344.45|342.95|777
1620220500000|2021-05-05 13:15:00|345.25|343.75|349.88|348.38|350.3|348.8|344.82|343.32|832
1620220800000|2021-05-05 13:20:00|349.93|348.43|350.67|349.17|350.86|349.36|349.22|347.72|939
1620221100000|2021-05-05 13:25:00|350.69|349.19|350.83|349.33|351.09|349.59|348.36|346.86|792
1620221400000|2021-05-05 13:30:00|350.84|349.34|348.5|347|351.14|349.64|347.57|346.07|697
1620221700000|2021-05-05 13:35:00|348.49|346.99|351.04|349.54|351.4|349.9|347.93|346.43|676
1620222000000|2021-05-05 13:40:00|351|349.5|352.12|350.62|353.83|352.33|350.92|349.42|664
1620222300000|2021-05-05 13:45:00|352.08|350.58|351.43|349.93|352.82|351.32|350.73|349.23|639
1620222600000|2021-05-05 13:50:00|351.45|349.95|349.87|348.37|351.94|350.44|349.45|347.95|552
1620222900000|2021-05-05 13:55:00|349.88|348.38|349.1|347.6|350.81|349.31|348.92|347.42|567
1620223200000|2021-05-05 14:00:00|349.11|347.61|346.78|345.28|349.91|348.41|346.6|345.1|644
1620223500000|2021-05-05 14:05:00|346.79|345.29|344.67|343.17|346.81|345.31|343.06|341.56|607
1620223800000|2021-05-05 14:10:00|344.45|342.95|346.33|344.83|346.33|344.83|344.34|342.84|511
1620224100000|2021-05-05 14:15:00|346.32|344.82|342.17|340.67|346.34|344.84|342.05|340.55|593
1620224400000|2021-05-05 14:20:00|342.13|340.63|341.43|339.93|343.17|341.67|340.79|339.29|600
1620224700000|2021-05-05 14:25:00|341.4|339.9|341.37|339.87|342.37|340.87|340.3|338.8|592
1620225000000|2021-05-05 14:30:00|341.33|339.83|343.96|342.46|344|342.5|341.22|339.72|610
1620225300000|2021-05-05 14:35:00|343.98|342.48|343.68|342.18|344.81|343.31|343.29|341.79|632
1620225600000|2021-05-05 14:40:00|343.91|342.41|345.52|344.02|346.01|344.51|343.9|342.4|625
1620225900000|2021-05-05 14:45:00|345.54|344.04|347.11|345.61|347.65|346.15|345.54|344.04|665
1620226200000|2021-05-05 14:50:00|347.12|345.62|346.59|345.09|348.18|346.68|346.35|344.85|624
1620226500000|2021-05-05 14:55:00|346.58|345.08|343.54|342.04|346.68|345.18|343.53|342.03|663
1620226800000|2021-05-05 15:00:00|343.55|342.05|344.95|343.45|345.79|344.29|342.61|341.11|684
1620227100000|2021-05-05 15:05:00|344.94|343.44|350.38|348.88|350.38|348.88|344.9|343.4|665
1620227400000|2021-05-05 15:10:00|350.39|348.89|351.19|349.69|351.28|349.78|347.19|345.69|694
1620227700000|2021-05-05 15:15:00|351.22|349.72|348.83|347.33|351.22|349.72|348.14|346.64|654
1620228000000|2021-05-05 15:20:00|348.86|347.36|349.72|348.22|351.19|349.69|348.11|346.61|612
1620228300000|2021-05-05 15:25:00|349.73|348.23|346.07|344.57|349.81|348.31|345.13|343.63|669
1620228600000|2021-05-05 15:30:00|346.06|344.56|347.32|345.82|348.32|346.82|345.57|344.07|646
1620228900000|2021-05-05 15:35:00|347.3|345.8|345.34|343.84|348.38|346.88|345.27|343.77|658
1620229200000|2021-05-05 15:40:00|345.35|343.85|348.2|346.7|349.91|348.41|344.82|343.32|679
1620229500000|2021-05-05 15:45:00|348.18|346.68|353.15|351.65|353.16|351.66|348.15|346.65|701
1620229800000|2021-05-05 15:50:00|353.14|351.64|353.14|351.64|355.14|353.64|352.25|350.75|710
1620230100000|2021-05-05 15:55:00|353.12|351.62|353.01|351.51|354.28|352.78|352.35|350.85|692
1620230400000|2021-05-05 16:00:00|353.05|351.55|352.76|351.26|355.04|353.54|351.94|350.44|710
1620230700000|2021-05-05 16:05:00|352.67|351.17|351.57|350.07|352.67|351.17|348.71|347.21|702
1620231000000|2021-05-05 16:10:00|351.54|350.04|351.49|349.99|354.52|353.02|350.28|348.78|731
1620231300000|2021-05-05 16:15:00|351.5|350|350.03|348.53|351.51|350.01|349.61|348.11|684
1620231600000|2021-05-05 16:20:00|350.07|348.57|350.32|348.82|352.74|351.24|349.81|348.31|689
1620231900000|2021-05-05 16:25:00|350.33|348.83|354.65|353.15|354.7|353.2|349.57|348.07|646
1620232200000|2021-05-05 16:30:00|354.56|353.06|352.14|350.64|356.4|354.9|351.46|349.96|715
1620232500000|2021-05-05 16:35:00|352.15|350.65|353.16|351.66|353.98|352.48|352.15|350.65|673
1620232800000|2021-05-05 16:40:00|353.17|351.67|358.36|356.86|358.62|357.12|353.08|351.58|672
1620233100000|2021-05-05 16:45:00|358.4|356.9|358.93|357.43|359.06|357.56|355.97|354.47|685
1620233400000|2021-05-05 16:50:00|358.92|357.42|356.98|355.48|359.2|357.7|356.61|355.11|658
1620233700000|2021-05-05 16:55:00|357|355.5|356.04|354.54|357.32|355.82|354.78|353.28|690
1620234000000|2021-05-05 17:00:00|356.02|354.52|354.24|352.74|356.09|354.59|353.18|351.68|667
1620234300000|2021-05-05 17:05:00|354.21|352.71|354|352.5|354.74|353.24|353.23|351.73|586
1620234600000|2021-05-05 17:10:00|353.96|352.46|357.11|355.61|357.83|356.33|353.79|352.29|619
1620234900000|2021-05-05 17:15:00|357.12|355.62|355.69|354.19|358.49|356.99|355.51|354.01|610
1620235200000|2021-05-05 17:20:00|355.68|354.18|355.76|354.26|357.29|355.79|355.45|353.95|648
1620235500000|2021-05-05 17:25:00|355.73|354.23|355.62|354.12|357.49|355.99|355.33|353.83|446
1620235800000|2021-05-05 17:30:00|355.6|354.1|353.38|351.88|356.35|354.85|353.29|351.79|476
1620236100000|2021-05-05 17:35:00|353.37|351.87|352.31|350.81|353.37|351.87|351.82|350.32|488
1620236400000|2021-05-05 17:40:00|352.38|350.88|352.1|350.6|352.7|351.2|351.38|349.88|471
1620236700000|2021-05-05 17:45:00|352.09|350.59|352.27|350.77|353.56|352.06|351.91|350.41|530
1620237000000|2021-05-05 17:50:00|352.26|350.76|350.91|349.41|352.45|350.95|350.8|349.3|318
1620237300000|2021-05-05 17:55:00|350.9|349.4|349.71|348.21|351.34|349.84|349.59|348.09|429
1620237600000|2021-05-05 18:00:00|349.81|348.31|351.8|350.3|352.26|350.76|349.74|348.24|629
1620237900000|2021-05-05 18:05:00|351.78|350.28|351.93|350.43|352.44|350.94|351.54|350.04|412
1620238200000|2021-05-05 18:10:00|351.94|350.44|351.59|350.09|351.94|350.44|350.66|349.16|524
1620238500000|2021-05-05 18:15:00|351.6|350.1|351.04|349.54|352|350.5|350.47|348.97|324
1620238800000|2021-05-05 18:20:00|351.03|349.53|350.21|348.71|351.3|349.8|350.21|348.71|355
1620239100000|2021-05-05 18:25:00|350.2|348.7|351.34|349.84|351.96|350.46|350.17|348.67|579
1620239400000|2021-05-05 18:30:00|351.28|349.78|351.68|350.18|352.67|351.17|351.09|349.59|563
1620239700000|2021-05-05 18:35:00|351.66|350.16|354.61|353.11|355.27|353.77|351.56|350.06|614
1620240000000|2021-05-05 18:40:00|354.6|353.1|350.58|349.08|354.6|353.1|350.47|348.97|622
1620240300000|2021-05-05 18:45:00|350.59|349.09|353.12|351.62|353.36|351.86|350.58|349.08|595
1620240600000|2021-05-05 18:50:00|353.13|351.63|353.88|352.38|353.9|352.4|350.79|349.29|446
1620240900000|2021-05-05 18:55:00|353.86|352.36|356.54|355.04|356.96|355.46|352.88|351.38|628
1620241200000|2021-05-05 19:00:00|356.51|355.01|354.15|352.65|357.53|356.03|354.06|352.56|644
1620241500000|2021-05-05 19:05:00|354.25|352.75|355.34|353.84|355.77|354.27|354.19|352.69|647
1620241800000|2021-05-05 19:10:00|355.35|353.85|357.42|355.92|357.73|356.23|355.31|353.81|602
1620242100000|2021-05-05 19:15:00|357.44|355.94|356.48|354.98|357.57|356.07|356.06|354.56|351
1620242400000|2021-05-05 19:20:00|356.47|354.97|357.83|356.33|358.34|356.84|356.46|354.96|447
1620242700000|2021-05-05 19:25:00|357.84|356.34|355.85|354.35|357.86|356.36|355.07|353.57|515
1620243000000|2021-05-05 19:30:00|355.78|354.28|354.29|352.79|357.08|355.58|354.06|352.56|631
1620243300000|2021-05-05 19:35:00|354.25|352.75|354.36|352.86|355.24|353.74|353.78|352.28|543
1620243600000|2021-05-05 19:40:00|354.34|352.84|355.09|353.59|356.53|355.03|353.58|352.08|594
1620243900000|2021-05-05 19:45:00|355.1|353.6|358.09|356.59|358.62|357.12|354.37|352.87|656
1620244200000|2021-05-05 19:50:00|358.07|356.57|359.01|357.51|359.61|358.11|357.72|356.22|679
1620244500000|2021-05-05 19:55:00|359.02|357.52|360|358.5|360.07|358.57|357.87|356.37|610
1620244800000|2021-05-05 20:00:00|359.96|358.46|356.45|354.95|360.22|358.72|356.11|354.61|689
1620245100000|2021-05-05 20:05:00|356.42|354.92|359.76|358.26|359.95|358.45|356.36|354.86|672
1620245400000|2021-05-05 20:10:00|359.78|358.28|360.53|359.03|360.6|359.1|359.72|358.22|603
1620245700000|2021-05-05 20:15:00|360.51|359.01|353.89|352.39|360.52|359.02|353.88|352.38|666
1620246000000|2021-05-05 20:20:00|353.94|352.44|353.18|351.68|355.84|354.34|353.15|351.65|667
1620246300000|2021-05-05 20:25:00|353.13|351.63|352.26|350.76|354.2|352.7|351.1|349.6|483
1620246600000|2021-05-05 20:30:00|352.19|350.69|352.93|351.43|353.77|352.27|351.75|350.25|544
1620246900000|2021-05-05 20:35:00|352.85|351.35|348.87|347.37|352.85|351.35|348.83|347.33|680
1620247200000|2021-05-05 20:40:00|348.85|347.35|347.84|346.34|349.12|347.62|346.77|345.27|703
1620247500000|2021-05-05 20:45:00|347.85|346.35|349.75|348.25|350.91|349.41|347.85|346.35|660
1620247800000|2021-05-05 20:50:00|349.77|348.27|348.53|347.03|349.97|348.47|348.11|346.61|558
1620248100000|2021-05-05 20:55:00|348.54|347.04|348.28|346.78|349.85|348.35|348.28|346.78|538
1620248400000|2021-05-05 21:00:00|348.25|346.75|347.13|345.63|348.58|347.08|345.88|344.38|557
1620248700000|2021-05-05 21:05:00|347.15|345.65|347.49|345.99|348.25|346.75|346.93|345.43|508
1620249000000|2021-05-05 21:10:00|347.46|345.96|346.41|344.91|347.69|346.19|345.89|344.39|575
1620249300000|2021-05-05 21:15:00|346.43|344.93|344.94|343.44|347.19|345.69|344.64|343.14|457
1620249600000|2021-05-05 21:20:00|344.91|343.41|347.41|345.91|347.58|346.08|344.86|343.36|516
1620249900000|2021-05-05 21:25:00|347.5|346|349.46|347.96|350.07|348.57|347.26|345.76|466
1620250200000|2021-05-05 21:30:00|349.47|347.97|347.64|346.14|349.47|347.97|347.62|346.12|365
1620250500000|2021-05-05 21:35:00|347.65|346.15|347.06|345.56|348.86|347.36|347.04|345.54|446
1620250800000|2021-05-05 21:40:00|347.08|345.58|347.92|346.42|347.93|346.43|346.46|344.96|454
1620251100000|2021-05-05 21:45:00|347.96|346.46|350.85|349.35|351.22|349.72|347.94|346.44|558
1620251400000|2021-05-05 21:50:00|350.86|349.36|352.67|351.17|352.71|351.21|350.5|349|515
1620251700000|2021-05-05 21:55:00|352.66|351.16|353.28|351.78|354.98|353.48|352.66|351.16|550
1620252000000|2021-05-05 22:00:00|353.39|351.89|355.61|354.11|355.62|354.12|353.38|351.88|590
1620252300000|2021-05-05 22:05:00|355.62|354.12|354.6|353.1|357.84|356.34|354.21|352.71|631
1620252600000|2021-05-05 22:10:00|354.59|353.09|354.57|353.07|356.09|354.59|354.47|352.97|631
1620252900000|2021-05-05 22:15:00|354.61|353.11|354.92|353.42|355.37|353.87|353.45|351.95|648
1620253200000|2021-05-05 22:20:00|354.94|353.44|358.4|356.9|358.65|357.15|354.41|352.91|706
1620253500000|2021-05-05 22:25:00|358.46|356.96|359.66|358.16|360.05|358.55|358.06|356.56|709
1620253800000|2021-05-05 22:30:00|359.64|358.14|356.8|355.3|359.64|358.14|355.72|354.22|673
1620254100000|2021-05-05 22:35:00|356.83|355.33|354.5|353|356.99|355.49|354.33|352.83|614
1620254400000|2021-05-05 22:40:00|354.52|353.02|354.51|353.01|354.91|353.41|353.49|351.99|615
1620254700000|2021-05-05 22:45:00|354.52|353.02|354.85|353.35|355.26|353.76|352.61|351.11|612
1620255000000|2021-05-05 22:50:00|355.03|353.53|352.98|351.48|355.17|353.67|352.86|351.36|625
1620255300000|2021-05-05 22:55:00|352.96|351.46|351.43|349.93|353.05|351.55|351.17|349.67|654
1620255600000|2021-05-05 23:00:00|351.45|349.95|353.31|351.81|353.4|351.9|351.15|349.65|645
1620255900000|2021-05-05 23:05:00|353.29|351.79|351.76|350.26|353.98|352.48|351.7|350.2|601
1620256200000|2021-05-05 23:10:00|351.75|350.25|349.91|348.41|352.18|350.68|349.15|347.65|634
1620256500000|2021-05-05 23:15:00|349.94|348.44|351.33|349.83|352.24|350.74|349.82|348.32|619
1620256800000|2021-05-05 23:20:00|351.32|349.82|353.15|351.65|353.31|351.81|351.32|349.82|533
1620257100000|2021-05-05 23:25:00|353.1|351.6|352.22|350.72|353.12|351.62|351.16|349.66|544
1620257400000|2021-05-05 23:30:00|352.19|350.69|353.9|352.4|353.91|352.41|351.54|350.04|553
1620257700000|2021-05-05 23:35:00|353.89|352.39|354.39|352.89|355.73|354.23|353.18|351.68|595
1620258000000|2021-05-05 23:40:00|354.38|352.88|358.26|356.76|358.64|357.14|354.25|352.75|635
1620258300000|2021-05-05 23:45:00|358.27|356.77|355.96|354.46|359.61|358.11|355.89|354.39|652
1620258600000|2021-05-05 23:50:00|356.04|354.54|357.24|355.74|357.64|356.14|355.61|354.11|596
1620258900000|2021-05-05 23:55:00|357.22|355.72|357.11|355.61|357.67|356.17|356.65|355.15|582
1620259200000|2021-05-06 00:00:00|357.09|355.59|358.22|356.72|359.54|358.04|356.56|355.06|703
1620259500000|2021-05-06 00:05:00|358.24|356.74|358.36|356.86|358.36|356.86|355.03|353.53|710
1620259800000|2021-05-06 00:10:00|358.44|356.94|364.42|362.92|364.51|363.01|358.36|356.86|702
1620260100000|2021-05-06 00:15:00|364.44|362.94|358.77|357.27|365.77|364.27|356.35|354.85|751
1620260400000|2021-05-06 00:20:00|358.73|357.23|352.68|351.18|360.29|358.79|352.68|351.18|752
1620260700000|2021-05-06 00:25:00|352.61|351.11|351.21|349.71|352.78|351.28|345.82|344.32|757
1620261000000|2021-05-06 00:30:00|351.25|349.75|351.4|349.9|352.91|351.41|348.54|347.04|737
1620261300000|2021-05-06 00:35:00|351.38|349.88|351.46|349.96|353.29|351.79|351.11|349.61|708
1620261600000|2021-05-06 00:40:00|351.32|349.82|345.86|344.36|352.01|350.51|345.86|344.36|731
1620261900000|2021-05-06 00:45:00|345.85|344.35|348.29|346.79|348.77|347.27|345.85|344.35|707
1620262200000|2021-05-06 00:50:00|348.27|346.77|349.14|347.64|350.06|348.56|347.71|346.21|712
1620262500000|2021-05-06 00:55:00|349.01|347.51|348.93|347.43|349.9|348.4|347.42|345.92|686
1620262800000|2021-05-06 01:00:00|348.83|347.33|344.58|343.08|348.9|347.4|344.5|343|703
1620263100000|2021-05-06 01:05:00|344.66|343.16|343.04|341.54|346.41|344.91|341.14|339.64|735
1620263400000|2021-05-06 01:10:00|343.07|341.57|341.92|340.42|343.2|341.7|337.37|335.87|751
1620263700000|2021-05-06 01:15:00|342.48|340.98|339.63|338.13|343.7|342.2|339.47|337.97|669
1620264000000|2021-05-06 01:20:00|339.64|338.14|342.31|340.81|343.44|341.94|338.27|336.77|713
1620264300000|2021-05-06 01:25:00|342.29|340.79|344.43|342.93|344.66|343.16|341.71|340.21|677
1620264600000|2021-05-06 01:30:00|344.47|342.97|345.97|344.47|346.16|344.66|343.93|342.43|588
1620264900000|2021-05-06 01:35:00|345.92|344.42|346.2|344.7|346.72|345.22|345.38|343.88|522
1620265200000|2021-05-06 01:40:00|346.22|344.72|346.51|345.01|347.52|346.02|345.72|344.22|521
1620265500000|2021-05-06 01:45:00|346.52|345.02|343.38|341.88|347.23|345.73|343.38|341.88|508
1620265800000|2021-05-06 01:50:00|343.28|341.78|341.98|340.48|343.6|342.1|341.63|340.13|563
1620266100000|2021-05-06 01:55:00|342|340.5|342.88|341.38|343.77|342.27|341.79|340.29|478
1620266400000|2021-05-06 02:00:00|342.92|341.42|341.55|340.05|342.95|341.45|340.55|339.05|529
1620266700000|2021-05-06 02:05:00|341.56|340.06|344.45|342.95|344.55|343.05|341.55|340.05|451
1620267000000|2021-05-06 02:10:00|344.46|342.96|343.03|341.53|344.77|343.27|342.81|341.31|565
1620267300000|2021-05-06 02:15:00|343.01|341.51|345.63|344.13|345.75|344.25|342.12|340.62|664
1620267600000|2021-05-06 02:20:00|345.64|344.14|345.12|343.62|346.23|344.73|344.55|343.05|564
1620267900000|2021-05-06 02:25:00|345.1|343.6|345.66|344.16|346.2|344.7|344.46|342.96|598
1620268200000|2021-05-06 02:30:00|345.65|344.15|345.62|344.12|347.33|345.83|345.08|343.58|615
1620268500000|2021-05-06 02:35:00|345.64|344.14|347.31|345.81|347.52|346.02|345.64|344.14|613
1620268800000|2021-05-06 02:40:00|347.29|345.79|347.21|345.71|348.09|346.59|347.06|345.56|602
1620269100000|2021-05-06 02:45:00|347.18|345.68|346.52|345.02|347.39|345.89|345.51|344.01|629
1620269400000|2021-05-06 02:50:00|346.5|345|348.63|347.13|348.65|347.15|346.38|344.88|570
1620269700000|2021-05-06 02:55:00|348.65|347.15|348.32|346.82|349.25|347.75|347.78|346.28|533
1620270000000|2021-05-06 03:00:00|348.31|346.81|345.35|343.85|348.32|346.82|345.15|343.65|627
1620270300000|2021-05-06 03:05:00|345.34|343.84|345.53|344.03|345.98|344.48|345.02|343.52|570
1620270600000|2021-05-06 03:10:00|345.51|344.01|344.98|343.48|346.07|344.57|344.2|342.7|585
1620270900000|2021-05-06 03:15:00|345.01|343.51|343.45|341.95|345.02|343.52|343.14|341.64|590
1620271200000|2021-05-06 03:20:00|343.44|341.94|343.75|342.25|344.02|342.52|342.93|341.43|545
1620271500000|2021-05-06 03:25:00|343.72|342.22|343.07|341.57|344.07|342.57|342.3|340.8|568
1620271800000|2021-05-06 03:30:00|343.08|341.58|343.91|342.41|344.13|342.63|342.36|340.86|543
1620272100000|2021-05-06 03:35:00|343.89|342.39|342.63|341.13|344.04|342.54|342.14|340.64|591
1620272400000|2021-05-06 03:40:00|342.62|341.12|342.28|340.78|343.13|341.63|342.16|340.66|546
1620272700000|2021-05-06 03:45:00|342.26|340.76|345.01|343.51|345.94|344.44|341.72|340.22|582
1620273000000|2021-05-06 03:50:00|344.98|343.48|344.01|342.51|345.42|343.92|343.94|342.44|466
1620273300000|2021-05-06 03:55:00|343.98|342.48|343.37|341.87|344.43|342.93|343.34|341.84|435
1620273600000|2021-05-06 04:00:00|343.36|341.86|345.11|343.61|345.14|343.64|342.07|340.57|502
1620273900000|2021-05-06 04:05:00|345.08|343.58|344.22|342.72|346.22|344.72|344.22|342.72|572
1620274200000|2021-05-06 04:10:00|344.26|342.76|345.5|344|346.05|344.55|343.44|341.94|661
1620274500000|2021-05-06 04:15:00|345.49|343.99|345.96|344.46|346.03|344.53|344.5|343|570
1620274800000|2021-05-06 04:20:00|345.97|344.47|346.38|344.88|346.84|345.34|345.45|343.95|522
1620275100000|2021-05-06 04:25:00|346.37|344.87|345.97|344.47|347.42|345.92|345.42|343.92|522
1620275400000|2021-05-06 04:30:00|346|344.5|344.26|342.76|347.21|345.71|344.19|342.69|610
1620275700000|2021-05-06 04:35:00|344.25|342.75|343.09|341.59|344.72|343.22|342.8|341.3|574
1620276000000|2021-05-06 04:40:00|343.07|341.57|342.2|340.7|344.15|342.65|341.6|340.1|575
1620276300000|2021-05-06 04:45:00|342.18|340.68|340.48|338.98|342.18|340.68|340.29|338.79|604
1620276600000|2021-05-06 04:50:00|340.46|338.96|339.13|337.63|341.07|339.57|338.88|337.38|568
1620276900000|2021-05-06 04:55:00|339.16|337.66|339.98|338.48|340|338.5|338.23|336.73|581
1620277200000|2021-05-06 05:00:00|339.94|338.44|337.98|336.48|340.2|338.7|337.67|336.17|610
1620277500000|2021-05-06 05:05:00|337.92|336.42|337.99|336.49|338.55|337.05|337.79|336.29|508
1620277800000|2021-05-06 05:10:00|337.97|336.47|338.58|337.08|338.82|337.32|337.26|335.76|477
1620278100000|2021-05-06 05:15:00|338.57|337.07|338.43|336.93|338.98|337.48|337.85|336.35|512
1620278400000|2021-05-06 05:20:00|338.38|336.88|340.36|338.86|340.48|338.98|338.07|336.57|494
1620278700000|2021-05-06 05:25:00|340.35|338.85|341.65|340.15|341.88|340.38|340.35|338.85|466
1620279000000|2021-05-06 05:30:00|341.6|340.1|339.68|338.18|341.99|340.49|339.28|337.78|534
1620279300000|2021-05-06 05:35:00|339.51|338.01|340.36|338.86|340.65|339.15|338.53|337.03|504
1620279600000|2021-05-06 05:40:00|340.35|338.85|338|336.5|340.35|338.85|337.61|336.11|534
1620279900000|2021-05-06 05:45:00|337.93|336.43|340.25|338.75|340.28|338.78|337|335.5|564
1620280200000|2021-05-06 05:50:00|340.22|338.72|338.33|336.83|340.31|338.81|337.93|336.43|579
1620280500000|2021-05-06 05:55:00|338.34|336.84|339.1|337.6|339.24|337.74|337.68|336.18|615
1620280800000|2021-05-06 06:00:00|339.09|337.59|336.04|334.54|339.1|337.6|335.68|334.18|595
1620281100000|2021-05-06 06:05:00|336.03|334.53|334.04|332.54|336.88|335.38|333.04|331.54|684
1620281400000|2021-05-06 06:10:00|334.1|332.6|333.74|332.24|334.25|332.75|331.96|330.46|628
1620281700000|2021-05-06 06:15:00|333.71|332.21|336.07|334.57|336.09|334.59|332.93|331.43|673
1620282000000|2021-05-06 06:20:00|336.08|334.58|336.39|334.89|337.14|335.64|335.44|333.94|621
1620282300000|2021-05-06 06:25:00|336.38|334.88|333.09|331.59|336.41|334.91|332.88|331.38|667
1620282600000|2021-05-06 06:30:00|333.11|331.61|331.46|329.96|334|332.5|331.4|329.9|661
1620282900000|2021-05-06 06:35:00|331.47|329.97|330.65|329.15|331.81|330.31|329.49|327.99|646
1620283200000|2021-05-06 06:40:00|330.64|329.14|332.27|330.77|332.48|330.98|330.62|329.12|491
1620283500000|2021-05-06 06:45:00|332.26|330.76|330.72|329.22|333.46|331.96|329.68|328.18|650
1620283800000|2021-05-06 06:50:00|330.69|329.19|330.92|329.42|332.05|330.55|330.6|329.1|602
1620284100000|2021-05-06 06:55:00|330.94|329.44|329.72|328.22|331.23|329.73|327.92|326.42|662
1620284400000|2021-05-06 07:00:00|329.74|328.24|332.46|330.96|332.48|330.98|326.88|325.38|679
1620284700000|2021-05-06 07:05:00|332.48|330.98|333.87|332.37|334.72|333.22|331.76|330.26|649
1620285000000|2021-05-06 07:10:00|333.89|332.39|334.35|332.85|334.95|333.45|333.07|331.57|630
1620285300000|2021-05-06 07:15:00|334.27|332.77|333.85|332.35|334.27|332.77|332.4|330.9|646
1620285600000|2021-05-06 07:20:00|333.86|332.36|334.75|333.25|335.35|333.85|333.27|331.77|582
1620285900000|2021-05-06 07:25:00|334.77|333.27|336.85|335.35|336.86|335.36|334.77|333.27|559
1620286200000|2021-05-06 07:30:00|336.86|335.36|336.82|335.32|336.98|335.48|335.28|333.78|555
1620286500000|2021-05-06 07:35:00|336.81|335.31|337.06|335.56|337.06|335.56|335.71|334.21|425
1620286800000|2021-05-06 07:40:00|337.1|335.6|336.56|335.06|337.1|335.6|336.3|334.8|419
1620287100000|2021-05-06 07:45:00|336.55|335.05|335.33|333.83|336.72|335.22|334.7|333.2|477
1620287400000|2021-05-06 07:50:00|335.34|333.84|336.41|334.91|337.59|336.09|335.29|333.79|566
1620287700000|2021-05-06 07:55:00|336.45|334.95|336.56|335.06|337.26|335.76|336.28|334.78|364
1620288000000|2021-05-06 08:00:00|336.57|335.07|339.37|337.87|339.4|337.9|336.57|335.07|641
1620288300000|2021-05-06 08:05:00|339.33|337.83|340.69|339.19|340.69|339.19|339.15|337.65|536
1620288600000|2021-05-06 08:10:00|340.55|339.05|338.52|337.02|340.66|339.16|338.06|336.56|567
1620288900000|2021-05-06 08:15:00|338.54|337.04|339.7|338.2|339.7|338.2|337.65|336.15|454
1620289200000|2021-05-06 08:20:00|339.65|338.15|339.68|338.18|340.27|338.77|338.34|336.84|534
1620289500000|2021-05-06 08:25:00|339.67|338.17|340.67|339.17|341.73|340.23|339.34|337.84|477
1620289800000|2021-05-06 08:30:00|340.66|339.16|338.71|337.21|340.75|339.25|338.65|337.15|479
1620290100000|2021-05-06 08:35:00|338.7|337.2|338.61|337.11|338.81|337.31|337.8|336.3|496
1620290400000|2021-05-06 08:40:00|338.62|337.12|337.39|335.89|338.75|337.25|337.13|335.63|387
1620290700000|2021-05-06 08:45:00|337.36|335.86|335.51|334.01|337.4|335.9|335.08|333.58|562
1620291000000|2021-05-06 08:50:00|335.52|334.02|334.91|333.41|335.83|334.33|334.12|332.62|607
1620291300000|2021-05-06 08:55:00|334.9|333.4|335.57|334.07|336.15|334.65|334.86|333.36|548
1620291600000|2021-05-06 09:00:00|335.56|334.06|336.94|335.44|337.23|335.73|334.23|332.73|554
1620291900000|2021-05-06 09:05:00|336.97|335.47|338.39|336.89|338.58|337.08|336.83|335.33|446
1620292200000|2021-05-06 09:10:00|338.37|336.87|337.79|336.29|338.37|336.87|337.54|336.04|283
1620292500000|2021-05-06 09:15:00|337.78|336.28|337.27|335.77|337.87|336.37|336.17|334.67|404
1620292800000|2021-05-06 09:20:00|337.33|335.83|338.14|336.64|338.21|336.71|335.86|334.36|420
1620293100000|2021-05-06 09:25:00|338.1|336.6|339.26|337.76|339.67|338.17|337.93|336.43|495
1620293400000|2021-05-06 09:30:00|339.27|337.77|338.52|337.02|339.49|337.99|337.28|335.78|460
1620293700000|2021-05-06 09:35:00|338.61|337.11|339.12|337.62|339.84|338.34|338.38|336.88|555
1620294000000|2021-05-06 09:40:00|339.11|337.61|339.67|338.17|339.8|338.3|338.67|337.17|430
1620294300000|2021-05-06 09:45:00|339.66|338.16|340.4|338.9|340.42|338.92|339.06|337.56|439
1620294600000|2021-05-06 09:50:00|340.39|338.89|342.43|340.93|342.52|341.02|340.39|338.89|493
1620294900000|2021-05-06 09:55:00|342.62|341.12|342.24|340.74|343.73|342.23|341.36|339.86|442
1620295200000|2021-05-06 10:00:00|342.25|340.75|340.91|339.41|342.26|340.76|340.2|338.7|563
1620295500000|2021-05-06 10:05:00|340.92|339.42|343.88|342.38|344.15|342.65|340.52|339.02|652
1620295800000|2021-05-06 10:10:00|343.87|342.37|344.88|343.38|346|344.5|343.14|341.64|698
1620296100000|2021-05-06 10:15:00|344.94|343.44|346|344.5|346.06|344.56|344.9|343.4|576
1620296400000|2021-05-06 10:20:00|345.99|344.49|346.42|344.92|347.59|346.09|345.97|344.47|571
1620296700000|2021-05-06 10:25:00|346.4|344.9|345.8|344.3|346.87|345.37|345|343.5|562
1620297000000|2021-05-06 10:30:00|345.81|344.31|344.4|342.9|345.99|344.49|344|342.5|486
1620297300000|2021-05-06 10:35:00|344.41|342.91|344.32|342.82|345.67|344.17|344.24|342.74|501
1620297600000|2021-05-06 10:40:00|344.3|342.8|345.5|344|345.54|344.04|344.05|342.55|477
1620297900000|2021-05-06 10:45:00|345.49|343.99|345.39|343.89|347|345.5|345.37|343.87|539
1620298200000|2021-05-06 10:50:00|345.38|343.88|344.8|343.3|346.12|344.62|344.54|343.04|554
1620298500000|2021-05-06 10:55:00|344.79|343.29|346.94|345.44|346.98|345.48|344.42|342.92|585
1620298800000|2021-05-06 11:00:00|346.92|345.42|346.26|344.76|348.49|346.99|345.2|343.7|622
1620299100000|2021-05-06 11:05:00|346.23|344.73|345.68|344.18|346.84|345.34|344.41|342.91|630
1620299400000|2021-05-06 11:10:00|345.69|344.19|345.24|343.74|347.3|345.8|345.16|343.66|581
1620299700000|2021-05-06 11:15:00|345.26|343.76|345.15|343.65|345.87|344.37|344.95|343.45|549
1620300000000|2021-05-06 11:20:00|345.16|343.66|345.04|343.54|345.58|344.08|344.51|343.01|453
1620300300000|2021-05-06 11:25:00|344.93|343.43|343.76|342.26|344.93|343.43|343.56|342.06|441
1620300600000|2021-05-06 11:30:00|343.75|342.25|345.25|343.75|345.54|344.04|342.8|341.3|582
1620300900000|2021-05-06 11:35:00|345.24|343.74|345.87|344.37|346.48|344.98|345.09|343.59|470
1620301200000|2021-05-06 11:40:00|345.91|344.41|346.13|344.63|346.47|344.97|345.18|343.68|534
1620301500000|2021-05-06 11:45:00|346.15|344.65|348.49|346.99|349.02|347.52|346.15|344.65|668
1620301800000|2021-05-06 11:50:00|348.5|347|349.36|347.86|349.46|347.96|347.71|346.21|639
1620302100000|2021-05-06 11:55:00|349.37|347.87|348.35|346.85|349.38|347.88|348.07|346.57|590
1620302400000|2021-05-06 12:00:00|348.36|346.86|345.81|344.31|348.79|347.29|345.77|344.27|592
1620302700000|2021-05-06 12:05:00|345.84|344.34|344.64|343.14|347.17|345.67|344.63|343.13|561
1620303000000|2021-05-06 12:10:00|344.61|343.11|343.92|342.42|345.39|343.89|343.66|342.16|612
1620303300000|2021-05-06 12:15:00|343.84|342.34|345.21|343.71|345.21|343.71|342.96|341.46|629
1620303600000|2021-05-06 12:20:00|345.22|343.72|345.29|343.79|346.44|344.94|345.02|343.52|536
1620303900000|2021-05-06 12:25:00|345.3|343.8|347.98|346.48|348.19|346.69|344.59|343.09|631
1620304200000|2021-05-06 12:30:00|347.99|346.49|346.77|345.27|348.53|347.03|345.93|344.43|685
1620304500000|2021-05-06 12:35:00|346.74|345.24|348.51|347.01|348.62|347.12|346.7|345.2|605
1620304800000|2021-05-06 12:40:00|348.54|347.04|352.18|350.68|352.19|350.69|348.08|346.58|607
1620305100000|2021-05-06 12:45:00|352.21|350.71|351.12|349.62|355.58|354.08|351.12|349.62|728
1620305400000|2021-05-06 12:50:00|351.11|349.61|350.15|348.65|352.17|350.67|349.24|347.74|686
1620305700000|2021-05-06 12:55:00|350.16|348.66|349.84|348.34|350.72|349.22|348.79|347.29|655
1620306000000|2021-05-06 13:00:00|349.85|348.35|351.1|349.6|351.17|349.67|348.18|346.68|587
1620306300000|2021-05-06 13:05:00|351.12|349.62|346.55|345.05|351.19|349.69|346.23|344.73|638
1620306600000|2021-05-06 13:10:00|346.56|345.06|347.21|345.71|348.85|347.35|346.22|344.72|665
1620306900000|2021-05-06 13:15:00|347.25|345.75|347.64|346.14|348.58|347.08|347.2|345.7|634
1620307200000|2021-05-06 13:20:00|347.46|345.96|346.75|345.25|348.24|346.74|345.98|344.48|588
1620307500000|2021-05-06 13:25:00|346.74|345.24|347.39|345.89|348.3|346.8|346.74|345.24|341
1620307800000|2021-05-06 13:30:00|347.38|345.88|347.07|345.57|348.41|346.91|347|345.5|531
1620308100000|2021-05-06 13:35:00|347.06|345.56|344.64|343.14|347.19|345.69|344.17|342.67|620
1620308400000|2021-05-06 13:40:00|344.61|343.11|345.03|343.53|345.97|344.47|344.33|342.83|609
1620308700000|2021-05-06 13:45:00|345.04|343.54|347.19|345.69|347.33|345.83|344.7|343.2|605
1620309000000|2021-05-06 13:50:00|347.18|345.68|347.05|345.55|347.18|345.68|345.87|344.37|554
1620309300000|2021-05-06 13:55:00|347.04|345.54|344.71|343.21|347.07|345.57|343.28|341.78|617
1620309600000|2021-05-06 14:00:00|344.74|343.24|343.96|342.46|346.32|344.82|343.7|342.2|588
1620309900000|2021-05-06 14:05:00|343.95|342.45|341.64|340.14|345.13|343.63|341.64|340.14|612
1620310200000|2021-05-06 14:10:00|341.62|340.12|342.21|340.71|342.55|341.05|339.76|338.26|695
1620310500000|2021-05-06 14:15:00|342.23|340.73|342.36|340.86|343.41|341.91|340.78|339.28|802
1620310800000|2021-05-06 14:20:00|342.33|340.83|343.13|341.63|343.29|341.79|341.94|340.44|664
1620311100000|2021-05-06 14:25:00|343.15|341.65|344.33|342.83|344.51|343.01|342.97|341.47|624
1620311400000|2021-05-06 14:30:00|344.32|342.82|344.53|343.03|345.71|344.21|343.97|342.47|694
1620311700000|2021-05-06 14:35:00|344.52|343.02|346.42|344.92|346.65|345.15|344.52|343.02|690
1620312000000|2021-05-06 14:40:00|346.43|344.93|344.6|343.1|346.45|344.95|344.59|343.09|627
1620312300000|2021-05-06 14:45:00|344.59|343.09|344.99|343.49|345.26|343.76|342.75|341.25|795
1620312600000|2021-05-06 14:50:00|345|343.5|345.28|343.78|346.48|344.98|344.88|343.38|648
1620312900000|2021-05-06 14:55:00|345.25|343.75|344.32|342.82|345.55|344.05|344.3|342.8|636
1620313200000|2021-05-06 15:00:00|344.3|342.8|344.06|342.56|345.59|344.09|343.03|341.53|705
1620313500000|2021-05-06 15:05:00|344.07|342.57|343.41|341.91|344.54|343.04|342.96|341.46|733
1620313800000|2021-05-06 15:10:00|343.4|341.9|346|344.5|346.03|344.53|343.06|341.56|770
1620314100000|2021-05-06 15:15:00|345.99|344.49|346.83|345.33|347.01|345.51|345.3|343.8|763
1620314400000|2021-05-06 15:20:00|346.81|345.31|346.92|345.42|348.92|347.42|346.67|345.17|828
1620314700000|2021-05-06 15:25:00|346.84|345.34|348.33|346.83|348.62|347.12|346.8|345.3|782
1620315000000|2021-05-06 15:30:00|348.31|346.81|346.57|345.07|349.06|347.56|346.34|344.84|788
1620315300000|2021-05-06 15:35:00|346.55|345.05|345.61|344.11|346.55|345.05|345.21|343.71|747
1620315600000|2021-05-06 15:40:00|345.57|344.07|345.65|344.15|346.49|344.99|345.4|343.9|663
1620315900000|2021-05-06 15:45:00|345.66|344.16|347.29|345.79|348.04|346.54|345.34|343.84|721
1620316200000|2021-05-06 15:50:00|347.28|345.78|341.65|340.15|347.54|346.04|341.57|340.07|827
1620316500000|2021-05-06 15:55:00|341.72|340.22|344.13|342.63|344.45|342.95|341.57|340.07|883
1620316800000|2021-05-06 16:00:00|344.1|342.6|343.18|341.68|345|343.5|342.87|341.37|934
1620317100000|2021-05-06 16:05:00|343.19|341.69|340|338.5|344.29|342.79|339.67|338.17|886
1620317400000|2021-05-06 16:10:00|339.93|338.43|341.35|339.85|341.68|340.18|339.9|338.4|859
1620317700000|2021-05-06 16:15:00|341.34|339.84|346.81|345.31|346.83|345.33|339.67|338.17|779
1620318000000|2021-05-06 16:20:00|346.82|345.32|352.63|351.13|355.7|354.2|346.77|345.27|967
1620318300000|2021-05-06 16:25:00|352.64|351.14|354.38|352.88|354.86|353.36|351.39|349.89|962
1620318600000|2021-05-06 16:30:00|354.41|352.91|356.6|355.1|358.51|357.01|352.47|350.97|991
1620318900000|2021-05-06 16:35:00|356.64|355.14|354.87|353.37|356.97|355.47|353.43|351.93|998
1620319200000|2021-05-06 16:40:00|354.82|353.32|355.24|353.74|359.81|358.31|354.58|353.08|966
1620319500000|2021-05-06 16:45:00|355.25|353.75|349.01|347.51|356.16|354.66|348.89|347.39|984
1620319800000|2021-05-06 16:50:00|348.99|347.49|348.92|347.42|350.13|348.63|345.74|344.24|954
1620320100000|2021-05-06 16:55:00|349.06|347.56|345.35|343.85|350.24|348.74|344.78|343.28|929
1620320400000|2021-05-06 17:00:00|345.37|343.87|348.42|346.92|349.01|347.51|345.37|343.87|897
1620320700000|2021-05-06 17:05:00|348.45|346.95|348.98|347.48|349.72|348.22|348.17|346.67|770
1620321000000|2021-05-06 17:10:00|348.97|347.47|348.07|346.57|349.5|348|347.51|346.01|773
1620321300000|2021-05-06 17:15:00|348.1|346.6|350.49|348.99|350.74|349.24|348.1|346.6|802
1620321600000|2021-05-06 17:20:00|350.55|349.05|348.39|346.89|350.66|349.16|347.89|346.39|698
1620321900000|2021-05-06 17:25:00|348.34|346.84|347.45|345.95|348.87|347.37|347.07|345.57|698
1620322200000|2021-05-06 17:30:00|347.46|345.96|348.18|346.68|349.32|347.82|347.39|345.89|783
1620322500000|2021-05-06 17:35:00|348.15|346.65|347.35|345.85|349.13|347.63|347.3|345.8|661
1620322800000|2021-05-06 17:40:00|347.34|345.84|347.34|345.84|348.18|346.68|346.6|345.1|633
1620323100000|2021-05-06 17:45:00|347.36|345.86|345.79|344.29|347.39|345.89|344.67|343.17|746
1620323400000|2021-05-06 17:50:00|345.77|344.27|347.05|345.55|348.37|346.87|345.77|344.27|777
1620323700000|2021-05-06 17:55:00|346.99|345.49|345.77|344.27|347.66|346.16|345.63|344.13|793
1620324000000|2021-05-06 18:00:00|345.74|344.24|345.73|344.23|348.35|346.85|345.53|344.03|802
1620324300000|2021-05-06 18:05:00|345.64|344.14|345.71|344.21|346.59|345.09|345.13|343.63|774
1620324600000|2021-05-06 18:10:00|345.74|344.24|346.98|345.48|347.92|346.42|345.39|343.89|801
1620324900000|2021-05-06 18:15:00|346.93|345.43|346.46|344.96|347.66|346.16|345.74|344.24|700
1620325200000|2021-05-06 18:20:00|346.44|344.94|344.42|342.92|346.47|344.97|343.85|342.35|613
1620325500000|2021-05-06 18:25:00|344.41|342.91|341.79|340.29|344.67|343.17|341.59|340.09|685
1620325800000|2021-05-06 18:30:00|341.86|340.36|333.03|331.53|342.41|340.91|331.55|330.05|735
1620326100000|2021-05-06 18:35:00|333.06|331.56|330.87|329.37|336.61|335.11|329.32|327.82|946
1620326400000|2021-05-06 18:40:00|330.97|329.47|325.75|324.25|331.47|329.97|323.69|322.19|856
1620326700000|2021-05-06 18:45:00|325.76|324.26|329.07|327.57|329.81|328.31|320.76|319.26|870
1620327000000|2021-05-06 18:50:00|329.03|327.53|332.03|330.53|332.49|330.99|329|327.5|739
1620327300000|2021-05-06 18:55:00|331.99|330.49|329.93|328.43|332.23|330.73|328.92|327.42|837
1620327600000|2021-05-06 19:00:00|329.91|328.41|333.68|332.18|333.68|332.18|328.1|326.6|812
1620327900000|2021-05-06 19:05:00|333.64|332.14|332.18|330.68|334.17|332.67|331.35|329.85|768
1620328200000|2021-05-06 19:10:00|332.17|330.67|330.59|329.09|332.27|330.77|328.89|327.39|914
1620328500000|2021-05-06 19:15:00|330.53|329.03|326.5|325|330.53|329.03|324.63|323.13|900
1620328800000|2021-05-06 19:20:00|326.48|324.98|328.18|326.68|328.34|326.84|325.86|324.36|847
1620329100000|2021-05-06 19:25:00|328.19|326.69|330.39|328.89|330.94|329.44|326.97|325.47|856
1620329400000|2021-05-06 19:30:00|330.4|328.9|333.35|331.85|333.55|332.05|329.87|328.37|713
1620329700000|2021-05-06 19:35:00|333.34|331.84|332.65|331.15|333.77|332.27|331.99|330.49|696
1620330000000|2021-05-06 19:40:00|332.68|331.18|335.1|333.6|335.4|333.9|332.11|330.61|809
1620330300000|2021-05-06 19:45:00|335.07|333.57|336.85|335.35|337.16|335.66|335|333.5|791
1620330600000|2021-05-06 19:50:00|336.86|335.36|335.97|334.47|337.67|336.17|335.48|333.98|931
1620330900000|2021-05-06 19:55:00|335.96|334.46|335.56|334.06|336.17|334.67|334.85|333.35|732
1620331200000|2021-05-06 20:00:00|335.59|334.09|333.88|332.38|335.99|334.49|333.43|331.93|760
1620331500000|2021-05-06 20:05:00|333.89|332.39|332.27|330.77|334.2|332.7|330.69|329.19|794
1620331800000|2021-05-06 20:10:00|332.28|330.78|330.24|328.74|332.83|331.33|329.46|327.96|800
1620332100000|2021-05-06 20:15:00|330.28|328.78|328.86|327.36|331.2|329.7|328.24|326.74|858
1620332400000|2021-05-06 20:20:00|328.84|327.34|329.18|327.68|330.07|328.57|328.06|326.56|784
1620332700000|2021-05-06 20:25:00|329.22|327.72|330.96|329.46|330.97|329.47|328.75|327.25|642
1620333000000|2021-05-06 20:30:00|331|329.5|326.66|325.16|331|329.5|326.51|325.01|795
1620333300000|2021-05-06 20:35:00|326.7|325.2|331.06|329.56|331.11|329.61|326.63|325.13|763
1620333600000|2021-05-06 20:40:00|330.99|329.49|328.59|327.09|331.97|330.47|328.28|326.78|820
1620333900000|2021-05-06 20:45:00|328.62|327.12|331.27|329.77|331.27|329.77|328.59|327.09|737
1620334200000|2021-05-06 20:50:00|331.37|329.87|329.95|328.45|332.07|330.57|329.66|328.16|746
1620334500000|2021-05-06 20:55:00|329.96|328.46|329.96|328.46|330.66|329.16|329.76|328.26|633
1620334800000|2021-05-06 21:00:00|329.97|328.47|331.35|329.85|331.46|329.96|329.93|328.43|515
1620335100000|2021-05-06 21:05:00|331.12|329.62|332|330.5|332.82|331.32|330.68|329.18|510
1620335400000|2021-05-06 21:10:00|332.08|330.58|333.22|331.72|333.54|332.04|331.65|330.15|530
1620335700000|2021-05-06 21:15:00|333.23|331.73|333.12|331.62|334.11|332.61|332.9|331.4|393
1620336000000|2021-05-06 21:20:00|333.13|331.63|336.1|334.6|336.36|334.86|332.8|331.3|462
1620336300000|2021-05-06 21:25:00|336.15|334.65|337.07|335.57|337.23|335.73|335.24|333.74|659
1620336600000|2021-05-06 21:30:00|337.05|335.55|336.97|335.47|337.2|335.7|335.64|334.14|444
1620336900000|2021-05-06 21:35:00|336.95|335.45|338.72|337.22|339|337.5|336.88|335.38|586
1620337200000|2021-05-06 21:40:00|338.73|337.23|338.18|336.68|338.75|337.25|337.54|336.04|530
1620337500000|2021-05-06 21:45:00|338.19|336.69|338.71|337.21|338.86|337.36|337.45|335.95|465
1620337800000|2021-05-06 21:50:00|338.73|337.23|338.61|337.11|338.86|337.36|337.94|336.44|589
1620338100000|2021-05-06 21:55:00|338.6|337.1|339.82|338.32|339.84|338.34|338.47|336.97|538
1620338400000|2021-05-06 22:00:00|339.83|338.33|338.69|337.19|339.83|338.33|337.98|336.48|717
1620338700000|2021-05-06 22:05:00|338.7|337.2|340.15|338.65|340.31|338.81|338.7|337.2|752
1620339000000|2021-05-06 22:10:00|340.2|338.7|339.75|338.25|341.38|339.88|339.53|338.03|811
1620339300000|2021-05-06 22:15:00|339.74|338.24|339.8|338.3|340.57|339.07|339.62|338.12|822
1620339600000|2021-05-06 22:20:00|339.81|338.31|339.42|337.92|341.28|339.78|339.42|337.92|750
1620339900000|2021-05-06 22:25:00|339.44|337.94|337.42|335.92|339.72|338.22|337.29|335.79|773
1620340200000|2021-05-06 22:30:00|337.43|335.93|340.01|338.51|340.65|339.15|337.43|335.93|685
1620340500000|2021-05-06 22:35:00|340|338.5|341.99|340.49|341.99|340.49|339.94|338.44|745
1620340800000|2021-05-06 22:40:00|341.8|340.3|344.21|342.71|344.53|343.03|341.8|340.3|814
1620341100000|2021-05-06 22:45:00|344.19|342.69|343.42|341.92|344.87|343.37|343.4|341.9|704
1620341400000|2021-05-06 22:50:00|343.41|341.91|342.22|340.72|343.41|341.91|342.08|340.58|677
1620341700000|2021-05-06 22:55:00|342.23|340.73|344.31|342.81|344.31|342.81|342.16|340.66|665
1620342000000|2021-05-06 23:00:00|344.34|342.84|347.13|345.63|348|346.5|344.32|342.82|844
1620342300000|2021-05-06 23:05:00|347.14|345.64|351.36|349.86|351.45|349.95|347.14|345.64|808
1620342600000|2021-05-06 23:10:00|351.37|349.87|350.78|349.28|352.67|351.17|350.52|349.02|774
1620342900000|2021-05-06 23:15:00|350.75|349.25|349.99|348.49|353.35|351.85|349.99|348.49|748
1620343200000|2021-05-06 23:20:00|350.09|348.59|353.79|352.29|354.3|352.8|349.23|347.73|755
1620343500000|2021-05-06 23:25:00|353.77|352.27|356.3|354.8|358.04|356.54|353.48|351.98|689
1620343800000|2021-05-06 23:30:00|357.12|355.62|358.76|357.26|359.64|358.14|356.79|355.29|584
1620344100000|2021-05-06 23:35:00|358.77|357.27|358.54|357.04|359.7|358.2|356.34|354.84|746
1620344400000|2021-05-06 23:40:00|358.52|357.02|354.49|352.99|358.52|357.02|354.04|352.54|766
1620344700000|2021-05-06 23:45:00|354.5|353|356.81|355.31|356.81|355.31|353.18|351.68|706
1620345000000|2021-05-06 23:50:00|356.79|355.29|356.25|354.75|357.42|355.92|354.39|352.89|660
1620345300000|2021-05-06 23:55:00|356.26|354.76|355.27|353.77|356.3|354.8|353.67|352.17|717
1620345600000|2021-05-07 00:00:00|355.3|353.8|350.83|349.33|355.9|354.4|350.77|349.27|797
1620345900000|2021-05-07 00:05:00|350.84|349.34|351.72|350.22|351.89|350.39|347.94|346.44|940
1620346200000|2021-05-07 00:10:00|351.7|350.2|353.45|351.95|354.1|352.6|350.62|349.12|916
1620346500000|2021-05-07 00:15:00|353.44|351.94|357.68|356.18|358.52|357.02|353.42|351.92|859
1620346800000|2021-05-07 00:20:00|357.69|356.19|359.73|358.23|359.74|358.24|357.35|355.85|860
1620347100000|2021-05-07 00:25:00|359.74|358.24|356.32|354.82|359.74|358.24|355.23|353.73|916
1620347400000|2021-05-07 00:30:00|356.28|354.78|354.1|352.6|356.31|354.81|353.41|351.91|862
1620347700000|2021-05-07 00:35:00|354.08|352.58|353.35|351.85|355.69|354.19|352.63|351.13|775
1620348000000|2021-05-07 00:40:00|353.36|351.86|353.75|352.25|354.65|353.15|352.57|351.07|852
1620348300000|2021-05-07 00:45:00|353.73|352.23|351.28|349.78|354.57|353.07|350.32|348.82|866
1620348600000|2021-05-07 00:50:00|351.27|349.77|349.32|347.82|351.45|349.95|348.89|347.39|735
1620348900000|2021-05-07 00:55:00|349.31|347.81|347.7|346.2|350.62|349.12|347.64|346.14|822
1620349200000|2021-05-07 01:00:00|347.71|346.21|348.54|347.04|350.18|348.68|347.67|346.17|833
1620349500000|2021-05-07 01:05:00|348.53|347.03|347.92|346.42|349.21|347.71|346.89|345.39|777
1620349800000|2021-05-07 01:10:00|347.91|346.41|345.06|343.56|347.91|346.41|344.14|342.64|935
1620350100000|2021-05-07 01:15:00|345.02|343.52|347.85|346.35|348.36|346.86|345|343.5|876
1620350400000|2021-05-07 01:20:00|347.87|346.37|347.78|346.28|348.09|346.59|346.49|344.99|778
1620350700000|2021-05-07 01:25:00|347.77|346.27|348.76|347.26|349.06|347.56|347.5|346|678
1620351000000|2021-05-07 01:30:00|348.77|347.27|350.88|349.38|351.47|349.97|348.43|346.93|715
1620351300000|2021-05-07 01:35:00|350.86|349.36|348.56|347.06|351.4|349.9|348.56|347.06|534
1620351600000|2021-05-07 01:40:00|348.57|347.07|347.88|346.38|349.86|348.36|347.33|345.83|724
1620351900000|2021-05-07 01:45:00|347.89|346.39|345.97|344.47|350.33|348.83|345.85|344.35|732
1620352200000|2021-05-07 01:50:00|346|344.5|344.22|342.72|346.72|345.22|344.01|342.51|779
1620352500000|2021-05-07 01:55:00|344.21|342.71|349.15|347.65|349.75|348.25|344.08|342.58|796
1620352800000|2021-05-07 02:00:00|349.14|347.64|353.33|351.83|353.42|351.92|348.5|347|774
1620353100000|2021-05-07 02:05:00|353.31|351.81|359.99|358.49|359.99|358.49|352.83|351.33|817
1620353400000|2021-05-07 02:10:00|359.98|358.48|370.61|369.11|370.64|369.14|359.98|358.48|1026
1620353700000|2021-05-07 02:15:00|370.63|369.13|372.73|371.23|372.86|371.36|369.73|368.23|1000
1620354000000|2021-05-07 02:20:00|372.74|371.24|372.7|371.2|373.26|371.76|369.33|367.83|883
1620354300000|2021-05-07 02:25:00|372.72|371.22|369.53|368.03|373.17|371.67|369.29|367.79|908
1620354600000|2021-05-07 02:30:00|369.13|367.63|367.1|365.6|369.63|368.13|363.56|362.06|883
1620354900000|2021-05-07 02:35:00|367.11|365.61|358.94|357.44|367.64|366.14|358.34|356.84|915
1620355200000|2021-05-07 02:40:00|358.99|357.49|355.39|353.89|360.91|359.41|352.76|351.26|930
1620355500000|2021-05-07 02:45:00|355.37|353.87|363.37|361.87|363.71|362.21|355.37|353.87|880
1620355800000|2021-05-07 02:50:00|363.45|361.95|361.79|360.29|363.78|362.28|359.6|358.1|871
1620356100000|2021-05-07 02:55:00|361.8|360.3|360|358.5|362.91|361.41|357.93|356.43|695
1620356400000|2021-05-07 03:00:00|359.99|358.49|365.6|364.1|365.89|364.39|357.15|355.65|795
1620356700000|2021-05-07 03:05:00|365.62|364.12|364.21|362.71|366.02|364.52|362.54|361.04|768
1620357000000|2021-05-07 03:10:00|364.2|362.7|362.63|361.13|365.7|364.2|362.48|360.98|733
1620357300000|2021-05-07 03:15:00|362.62|361.12|361.16|359.66|363.43|361.93|360.54|359.04|704
1620357600000|2021-05-07 03:20:00|361.15|359.65|354.62|353.12|361.31|359.81|354.34|352.84|785
1620357900000|2021-05-07 03:25:00|354.67|353.17|350.7|349.2|355.41|353.91|346.75|345.25|788
1620358200000|2021-05-07 03:30:00|350.68|349.18|351.17|349.67|354.75|353.25|348.08|346.58|824
1620358500000|2021-05-07 03:35:00|351.22|349.72|353.11|351.61|355.29|353.79|350.77|349.27|763
1620358800000|2021-05-07 03:40:00|353.15|351.65|351.94|350.44|354.06|352.56|351.88|350.38|848
1620359100000|2021-05-07 03:45:00|351.93|350.43|356.99|355.49|357.5|356|351.9|350.4|770
1620359400000|2021-05-07 03:50:00|356.98|355.48|353.63|352.13|357.01|355.51|353.47|351.97|807
1620359700000|2021-05-07 03:55:00|353.62|352.12|352.49|350.99|353.78|352.28|352.07|350.57|830
1620360000000|2021-05-07 04:00:00|352.35|350.85|349.27|347.77|352.53|351.03|348.6|347.1|940
1620360300000|2021-05-07 04:05:00|349.23|347.73|346.97|345.47|351.09|349.59|346.75|345.25|919
1620360600000|2021-05-07 04:10:00|346.98|345.48|350.5|349|350.5|349|346.16|344.66|796
1620360900000|2021-05-07 04:15:00|350.52|349.02|353.98|352.48|354.1|352.6|348.42|346.92|882
1620361200000|2021-05-07 04:20:00|353.97|352.47|352.32|350.82|354|352.5|350.91|349.41|913
1620361500000|2021-05-07 04:25:00|352.36|350.86|347.18|345.68|352.36|350.86|346.95|345.45|884
1620361800000|2021-05-07 04:30:00|347.14|345.64|346.37|344.87|349.21|347.71|345.91|344.41|943
1620362100000|2021-05-07 04:35:00|346.32|344.82|344.28|342.78|346.8|345.3|341.17|339.67|903
1620362400000|2021-05-07 04:40:00|344.24|342.74|347.97|346.47|347.98|346.48|343.94|342.44|851
1620362700000|2021-05-07 04:45:00|347.96|346.46|347.76|346.26|348.32|346.82|345.59|344.09|910
1620363000000|2021-05-07 04:50:00|347.79|346.29|344.79|343.29|347.79|346.29|342.67|341.17|877
1620363300000|2021-05-07 04:55:00|344.78|343.28|349.88|348.38|350|348.5|344.76|343.26|863
1620363600000|2021-05-07 05:00:00|349.81|348.31|348.33|346.83|350.14|348.64|348.31|346.81|862
1620363900000|2021-05-07 05:05:00|348.42|346.92|352.54|351.04|352.87|351.37|348.19|346.69|841
1620364200000|2021-05-07 05:10:00|352.53|351.03|352.03|350.53|353.92|352.42|351.9|350.4|837
1620364500000|2021-05-07 05:15:00|352.04|350.54|352.31|350.81|352.48|350.98|350.39|348.89|782
1620364800000|2021-05-07 05:20:00|352.35|350.85|351.28|349.78|352.35|350.85|349.81|348.31|870
1620365100000|2021-05-07 05:25:00|351.34|349.84|354.33|352.83|354.44|352.94|350.42|348.92|810
1620365400000|2021-05-07 05:30:00|354.32|352.82|353.92|352.42|354.35|352.85|351.52|350.02|834
1620365700000|2021-05-07 05:35:00|353.94|352.44|355.11|353.61|355.16|353.66|353.38|351.88|824
1620366000000|2021-05-07 05:40:00|355.12|353.62|354.79|353.29|355.4|353.9|352.91|351.41|815
1620366300000|2021-05-07 05:45:00|354.76|353.26|352.38|350.88|354.87|353.37|352.33|350.83|676
1620366600000|2021-05-07 05:50:00|352.39|350.89|351.08|349.58|353.39|351.89|350.53|349.03|709
1620366900000|2021-05-07 05:55:00|351.07|349.57|351.94|350.44|354.17|352.67|351.06|349.56|759
1620367200000|2021-05-07 06:00:00|351.93|350.43|348.92|347.42|351.99|350.49|348.73|347.23|819
1620367500000|2021-05-07 06:05:00|348.95|347.45|354.95|353.45|355.05|353.55|348.93|347.43|799
1620367800000|2021-05-07 06:10:00|354.91|353.41|357.06|355.56|357.3|355.8|354.02|352.52|862
1620368100000|2021-05-07 06:15:00|357.05|355.55|357.67|356.17|358.23|356.73|356.34|354.84|888
1620368400000|2021-05-07 06:20:00|357.66|356.16|358.6|357.1|359.7|358.2|356.95|355.45|782
1620368700000|2021-05-07 06:25:00|358.59|357.09|359.8|358.3|359.88|358.38|357.63|356.13|874
1620369000000|2021-05-07 06:30:00|359.79|358.29|366.39|364.89|366.87|365.37|357.82|356.32|930
1620369300000|2021-05-07 06:35:00|366.45|364.95|366.81|365.31|369.48|367.98|366.45|364.95|977
1620369600000|2021-05-07 06:40:00|366.88|365.38|367.46|365.96|367.61|366.11|364.65|363.15|983
1620369900000|2021-05-07 06:45:00|367.43|365.93|365.43|363.93|368.14|366.64|364.34|362.84|925
1620370200000|2021-05-07 06:50:00|365.44|363.94|367.96|366.46|368.23|366.73|364.79|363.29|834
1620370500000|2021-05-07 06:55:00|367.95|366.45|363.66|362.16|367.96|366.46|363.62|362.12|854
1620370800000|2021-05-07 07:00:00|363.6|362.1|361.79|360.29|364.34|362.84|361.02|359.52|872
1620371100000|2021-05-07 07:05:00|361.71|360.21|360.52|359.02|361.92|360.42|358.56|357.06|847
1620371400000|2021-05-07 07:10:00|360.55|359.05|362.85|361.35|364.45|362.95|360.24|358.74|927
1620371700000|2021-05-07 07:15:00|362.84|361.34|365.74|364.24|366.72|365.22|362.84|361.34|877
1620372000000|2021-05-07 07:20:00|365.79|364.29|370.91|369.41|370.94|369.44|365.63|364.13|901
1620372300000|2021-05-07 07:25:00|370.94|369.44|371.81|370.31|373.29|371.79|370.56|369.06|934
1620372600000|2021-05-07 07:30:00|371.77|370.27|372.39|370.89|372.84|371.34|369.53|368.03|954
1620372900000|2021-05-07 07:35:00|372.37|370.87|369.49|367.99|372.59|371.09|368.67|367.17|892
1620373200000|2021-05-07 07:40:00|369.5|368|370.07|368.57|370.98|369.48|367.1|365.6|869
1620373500000|2021-05-07 07:45:00|370.08|368.58|363.74|362.24|370.77|369.27|363.24|361.74|940
1620373800000|2021-05-07 07:50:00|363.68|362.18|365.93|364.43|366.5|365|363.53|362.03|834
1620374100000|2021-05-07 07:55:00|365.89|364.39|369.21|367.71|369.21|367.71|364.81|363.31|779
1620374400000|2021-05-07 08:00:00|369.22|367.72|369.14|367.64|369.95|368.45|365.68|364.18|857
1620374700000|2021-05-07 08:05:00|369.33|367.83|371|369.5|373.23|371.73|369.05|367.55|884
1620375000000|2021-05-07 08:10:00|370.92|369.42|365.16|363.66|371.24|369.74|365.16|363.66|861
1620375300000|2021-05-07 08:15:00|365.19|363.69|366.22|364.72|367.3|365.8|363.12|361.62|910
1620375600000|2021-05-07 08:20:00|366.26|364.76|366.26|364.76|367.68|366.18|365.71|364.21|739
1620375900000|2021-05-07 08:25:00|366.28|364.78|368.54|367.04|368.58|367.08|364.62|363.12|729
1620376200000|2021-05-07 08:30:00|368.6|367.1|365.77|364.27|369.65|368.15|364.67|363.17|806
1620376500000|2021-05-07 08:35:00|365.72|364.22|362.9|361.4|366.82|365.32|362.85|361.35|825
1620376800000|2021-05-07 08:40:00|362.91|361.41|363.33|361.83|365.33|363.83|362.52|361.02|832
1620377100000|2021-05-07 08:45:00|363.31|361.81|364.95|363.45|365.92|364.42|363.11|361.61|683
1620377400000|2021-05-07 08:50:00|364.94|363.44|366.14|364.64|366.88|365.38|364.94|363.44|792
1620377700000|2021-05-07 08:55:00|366.13|364.63|366.96|365.46|367.58|366.08|364.72|363.22|679
1620378000000|2021-05-07 09:00:00|367.02|365.52|368.52|367.02|369.83|368.33|367.01|365.51|831
1620378300000|2021-05-07 09:05:00|368.6|367.1|366.37|364.87|369.19|367.69|365.82|364.32|779
1620378600000|2021-05-07 09:10:00|366.25|364.75|366.93|365.43|367.06|365.56|364.26|362.76|758
1620378900000|2021-05-07 09:15:00|366.92|365.42|363.76|362.26|366.96|365.46|363.76|362.26|775
1620379200000|2021-05-07 09:20:00|363.7|362.2|364.79|363.29|365.06|363.56|363.12|361.62|798
1620379500000|2021-05-07 09:25:00|364.82|363.32|365.83|364.33|366.95|365.45|364.42|362.92|753
1620379800000|2021-05-07 09:30:00|365.84|364.34|365.07|363.57|367.27|365.77|364.83|363.33|753
1620380100000|2021-05-07 09:35:00|365.08|363.58|367.09|365.59|367.37|365.87|364.42|362.92|730
1620380400000|2021-05-07 09:40:00|367.05|365.55|365.87|364.37|368.21|366.71|365.85|364.35|789
1620380700000|2021-05-07 09:45:00|365.88|364.38|364.4|362.9|366.03|364.53|363.83|362.33|762
1620381000000|2021-05-07 09:50:00|364.45|362.95|365.82|364.32|367.17|365.67|364.31|362.81|694
1620381300000|2021-05-07 09:55:00|365.8|364.3|363.48|361.98|366.71|365.21|363.47|361.97|700
1620381600000|2021-05-07 10:00:00|363.49|361.99|364.89|363.39|365.38|363.88|363.48|361.98|721
1620381900000|2021-05-07 10:05:00|364.91|363.41|366.56|365.06|366.56|365.06|363.47|361.97|731
1620382200000|2021-05-07 10:10:00|366.53|365.03|368.56|367.06|369.44|367.94|365.39|363.89|891
1620382500000|2021-05-07 10:15:00|368.57|367.07|366.89|365.39|370.18|368.68|366.89|365.39|828
1620382800000|2021-05-07 10:20:00|366.91|365.41|365.86|364.36|368.14|366.64|365.86|364.36|820
1620383100000|2021-05-07 10:25:00|365.89|364.39|366.71|365.21|368.34|366.84|365.85|364.35|782
1620383400000|2021-05-07 10:30:00|366.72|365.22|365.28|363.78|367.06|365.56|364.48|362.98|774
1620383700000|2021-05-07 10:35:00|365.27|363.77|365.15|363.65|366.05|364.55|363.7|362.2|820
1620384000000|2021-05-07 10:40:00|365.17|363.67|365.84|364.34|365.98|364.48|364.22|362.72|597
1620384300000|2021-05-07 10:45:00|365.85|364.35|363.98|362.48|366.38|364.88|363.87|362.37|743
1620384600000|2021-05-07 10:50:00|363.99|362.49|364.53|363.03|365.6|364.1|363.95|362.45|731
1620384900000|2021-05-07 10:55:00|364.41|362.91|361.44|359.94|364.41|362.91|361.42|359.92|784
1620385200000|2021-05-07 11:00:00|361.47|359.97|360.03|358.53|363.49|361.99|359.89|358.39|829
1620385500000|2021-05-07 11:05:00|360.02|358.52|359.87|358.37|360.67|359.17|359.32|357.82|798
1620385800000|2021-05-07 11:10:00|359.86|358.36|357.74|356.24|360.25|358.75|357.07|355.57|883
1620386100000|2021-05-07 11:15:00|357.72|356.22|357.13|355.63|358.93|357.43|355.84|354.34|814
1620386400000|2021-05-07 11:20:00|357.12|355.62|359.35|357.85|360.33|358.83|356.91|355.41|784
1620386700000|2021-05-07 11:25:00|359.36|357.86|360.01|358.51|361.16|359.66|359.36|357.86|782
1620387000000|2021-05-07 11:30:00|360.02|358.52|360.29|358.79|361.78|360.28|359.95|358.45|782
1620387300000|2021-05-07 11:35:00|360.3|358.8|361.53|360.03|362.34|360.84|360.13|358.63|603
1620387600000|2021-05-07 11:40:00|361.5|360|360.07|358.57|362.27|360.77|359.47|357.97|668
1620387900000|2021-05-07 11:45:00|360.04|358.54|361.01|359.51|361.04|359.54|359.64|358.14|658
1620388200000|2021-05-07 11:50:00|361.04|359.54|359.23|357.73|361.59|360.09|359.22|357.72|616
1620388500000|2021-05-07 11:55:00|359.25|357.75|358.41|356.91|359.44|357.94|358.05|356.55|622
1620388800000|2021-05-07 12:00:00|358.35|356.85|358.81|357.31|360.28|358.78|358.31|356.81|721
1620389100000|2021-05-07 12:05:00|358.82|357.32|355.5|354|360.11|358.61|354.73|353.23|819
1620389400000|2021-05-07 12:10:00|355.51|354.01|355.49|353.99|357.04|355.54|354.3|352.8|833
1620389700000|2021-05-07 12:15:00|355.47|353.97|355.55|354.05|358|356.5|354.99|353.49|841
1620390000000|2021-05-07 12:20:00|355.57|354.07|354.49|352.99|355.57|354.07|353.33|351.83|874
1620390300000|2021-05-07 12:25:00|354.47|352.97|356.04|354.54|356.43|354.93|354.46|352.96|854
1620390600000|2021-05-07 12:30:00|356.03|354.53|360.58|359.08|360.9|359.4|356.02|354.52|849
1620390900000|2021-05-07 12:35:00|360.56|359.06|363.74|362.24|363.91|362.41|360.36|358.86|849
1620391200000|2021-05-07 12:40:00|363.77|362.27|364.04|362.54|364.14|362.64|362.45|360.95|915
1620391500000|2021-05-07 12:45:00|364.03|362.53|362.42|360.92|364.07|362.57|361.06|359.56|879
1620391800000|2021-05-07 12:50:00|362.41|360.91|362.75|361.25|363.79|362.29|361.73|360.23|805
1620392100000|2021-05-07 12:55:00|362.76|361.26|362.91|361.41|363.68|362.18|362.06|360.56|705
1620392400000|2021-05-07 13:00:00|362.94|361.44|361.06|359.56|364.38|362.88|360.95|359.45|713
1620392700000|2021-05-07 13:05:00|361.05|359.55|361.08|359.58|362.63|361.13|360.93|359.43|781
1620393000000|2021-05-07 13:10:00|361.06|359.56|361.2|359.7|361.89|360.39|360.99|359.49|362
1620393300000|2021-05-07 13:15:00|361.22|359.72|359.1|357.6|361.24|359.74|358.62|357.12|723
1620393600000|2021-05-07 13:20:00|359.09|357.59|360.32|358.82|360.52|359.02|358|356.5|727
1620393900000|2021-05-07 13:25:00|360.34|358.84|359.11|357.61|360.7|359.2|358.85|357.35|506
1620394200000|2021-05-07 13:30:00|359.09|357.59|359.02|357.52|359.58|358.08|357.08|355.58|659
1620394500000|2021-05-07 13:35:00|359.05|357.55|359.96|358.46|361.58|360.08|358.92|357.42|545
1620394800000|2021-05-07 13:40:00|360.02|358.52|359.28|357.78|361.58|360.08|359.14|357.64|513
1620395100000|2021-05-07 13:45:00|359.27|357.77|361.12|359.62|362.25|360.75|359.2|357.7|594
1620395400000|2021-05-07 13:50:00|361.05|359.55|359.35|357.85|361.66|360.16|359.33|357.83|522
1620395700000|2021-05-07 13:55:00|359.34|357.84|357.64|356.14|359.58|358.08|357.43|355.93|563
1620396000000|2021-05-07 14:00:00|357.67|356.17|356.71|355.21|359.05|357.55|355.68|354.18|578
1620396300000|2021-05-07 14:05:00|356.8|355.3|353.3|351.8|356.88|355.38|353.3|351.8|639
1620396600000|2021-05-07 14:10:00|353.31|351.81|355.8|354.3|356.52|355.02|353.28|351.78|571
1620396900000|2021-05-07 14:15:00|355.79|354.29|356.46|354.96|357.43|355.93|355.7|354.2|581
1620397200000|2021-05-07 14:20:00|356.47|354.97|356.77|355.27|358.24|356.74|355.97|354.47|500
1620397500000|2021-05-07 14:25:00|356.73|355.23|354.62|353.12|357.47|355.97|354.53|353.03|541
1620397800000|2021-05-07 14:30:00|354.68|353.18|354.98|353.48|356.02|354.52|354.15|352.65|521
1620398100000|2021-05-07 14:35:00|354.91|353.41|355.83|354.33|356.23|354.73|354.82|353.32|482
1620398400000|2021-05-07 14:40:00|355.81|354.31|355.75|354.25|355.84|354.34|353.89|352.39|483
1620398700000|2021-05-07 14:45:00|355.82|354.32|357.03|355.53|357.03|355.53|355.52|354.02|503
1620399000000|2021-05-07 14:50:00|357.06|355.56|356.7|355.2|357.88|356.38|356.59|355.09|445
1620399300000|2021-05-07 14:55:00|356.67|355.17|357.36|355.86|357.87|356.37|356.12|354.62|446
1620399600000|2021-05-07 15:00:00|357.37|355.87|356.64|355.14|357.67|356.17|356.14|354.64|529
1620399900000|2021-05-07 15:05:00|356.61|355.11|358.81|357.31|358.84|357.34|356.58|355.08|497
1620400200000|2021-05-07 15:10:00|358.85|357.35|360.02|358.52|360.14|358.64|358.83|357.33|540
1620400500000|2021-05-07 15:15:00|360.01|358.51|358.19|356.69|360.31|358.81|358.14|356.64|638
1620400800000|2021-05-07 15:20:00|358.15|356.65|356.87|355.37|359.25|357.75|356.87|355.37|438
1620401100000|2021-05-07 15:25:00|356.8|355.3|355.44|353.94|356.85|355.35|355.31|353.81|401
1620401400000|2021-05-07 15:30:00|355.4|353.9|354.45|352.95|355.84|354.34|354.04|352.54|538
1620401700000|2021-05-07 15:35:00|354.46|352.96|354.59|353.09|355.36|353.86|353.76|352.26|516
1620402000000|2021-05-07 15:40:00|354.58|353.08|355.87|354.37|356.36|354.86|354|352.5|499
1620402300000|2021-05-07 15:45:00|355.89|354.39|356.43|354.93|357.72|356.22|355.88|354.38|592
1620402600000|2021-05-07 15:50:00|356.44|354.94|354.82|353.32|356.62|355.12|353.54|352.04|555
1620402900000|2021-05-07 15:55:00|354.83|353.33|353.18|351.68|354.88|353.38|351.64|350.14|529
1620403200000|2021-05-07 16:00:00|353.19|351.69|351.48|349.98|355.29|353.79|351.48|349.98|575
1620403500000|2021-05-07 16:05:00|351.46|349.96|351.03|349.53|351.48|349.98|349.18|347.68|662
1620403800000|2021-05-07 16:10:00|351.11|349.61|352.17|350.67|352.91|351.41|350.94|349.44|642
1620404100000|2021-05-07 16:15:00|352.23|350.73|354.64|353.14|355.45|353.95|351.23|349.73|664
1620404400000|2021-05-07 16:20:00|354.69|353.19|352.48|350.98|357.2|355.7|351.96|350.46|644
1620404700000|2021-05-07 16:25:00|352.57|351.07|351.48|349.98|353.7|352.2|351.43|349.93|576
1620405000000|2021-05-07 16:30:00|351.52|350.02|352.98|351.48|354.21|352.71|351.52|350.02|559
1620405300000|2021-05-07 16:35:00|353.02|351.52|351.98|350.48|353.41|351.91|351.52|350.02|573
1620405600000|2021-05-07 16:40:00|351.97|350.47|355.24|353.74|355.24|353.74|351.92|350.42|553
1620405900000|2021-05-07 16:45:00|355.23|353.73|354.94|353.44|355.77|354.27|354.83|353.33|470
1620406200000|2021-05-07 16:50:00|354.95|353.45|356.29|354.79|356.29|354.79|353.91|352.41|536
1620406500000|2021-05-07 16:55:00|356.3|354.8|357.11|355.61|357.36|355.86|355.87|354.37|551
1620406800000|2021-05-07 17:00:00|357.1|355.6|352.67|351.17|357.61|356.11|352.66|351.16|659
1620407100000|2021-05-07 17:05:00|352.69|351.19|352.6|351.1|354.93|353.43|352.44|350.94|589
1620407400000|2021-05-07 17:10:00|352.61|351.11|353.57|352.07|354.02|352.52|352.51|351.01|454
1620407700000|2021-05-07 17:15:00|353.58|352.08|356.9|355.4|356.9|355.4|353.48|351.98|636
1620408000000|2021-05-07 17:20:00|357.01|355.51|356.04|354.54|357.45|355.95|355.35|353.85|648
1620408300000|2021-05-07 17:25:00|356.03|354.53|355.94|354.44|356.64|355.14|354.96|353.46|586
1620408600000|2021-05-07 17:30:00|355.95|354.45|355.07|353.57|356.45|354.95|354.93|353.43|424
1620408900000|2021-05-07 17:35:00|355.08|353.58|353.52|352.02|355.21|353.71|353.52|352.02|701
1620409200000|2021-05-07 17:40:00|353.53|352.03|355.01|353.51|355.18|353.68|353.37|351.87|377
1620409500000|2021-05-07 17:45:00|355.02|353.52|353.68|352.18|355.92|354.42|353.51|352.01|590
1620409800000|2021-05-07 17:50:00|353.69|352.19|353.81|352.31|356.08|354.58|353.69|352.19|683
1620410100000|2021-05-07 17:55:00|353.78|352.28|352.91|351.41|354.23|352.73|352.7|351.2|521
1620410400000|2021-05-07 18:00:00|352.88|351.38|350.26|348.76|353.37|351.87|350.18|348.68|733
1620410700000|2021-05-07 18:05:00|350.27|348.77|348|346.5|350.95|349.45|347.66|346.16|760
1620411000000|2021-05-07 18:10:00|348.01|346.51|347.32|345.82|349.09|347.59|347.04|345.54|733
1620411300000|2021-05-07 18:15:00|347.35|345.85|346.16|344.66|348.35|346.85|345.47|343.97|707
1620411600000|2021-05-07 18:20:00|346.15|344.65|346.7|345.2|347.68|346.18|346.11|344.61|709
1620411900000|2021-05-07 18:25:00|346.73|345.23|348.69|347.19|349.04|347.54|346.64|345.14|607
1620412200000|2021-05-07 18:30:00|348.72|347.22|348.7|347.2|351.2|349.7|348.4|346.9|715
1620412500000|2021-05-07 18:35:00|348.67|347.17|349.04|347.54|349.56|348.06|347.65|346.15|650
1620412800000|2021-05-07 18:40:00|349.05|347.55|347.76|346.26|349.07|347.57|347.75|346.25|581
1620413100000|2021-05-07 18:45:00|347.73|346.23|349.06|347.56|349.74|348.24|347.6|346.1|582
1620413400000|2021-05-07 18:50:00|349.05|347.55|349.65|348.15|349.67|348.17|348.63|347.13|563
1620413700000|2021-05-07 18:55:00|349.41|347.91|349.46|347.96|350.12|348.62|347.94|346.44|681
1620414000000|2021-05-07 19:00:00|349.41|347.91|347.43|345.93|350.48|348.98|347.26|345.76|757
1620414300000|2021-05-07 19:05:00|347.44|345.94|346.63|345.13|348.19|346.69|346.32|344.82|670
1620414600000|2021-05-07 19:10:00|346.66|345.16|346.96|345.46|347.79|346.29|346.57|345.07|552
1620414900000|2021-05-07 19:15:00|346.94|345.44|343.91|342.41|346.96|345.46|343.75|342.25|844
1620415200000|2021-05-07 19:20:00|343.92|342.42|342.03|340.53|344.29|342.79|341.78|340.28|869
1620415500000|2021-05-07 19:25:00|342.02|340.52|343.87|342.37|344.1|342.6|342.02|340.52|818
1620415800000|2021-05-07 19:30:00|343.86|342.36|344.11|342.61|344.98|343.48|342.13|340.63|852
1620416100000|2021-05-07 19:35:00|344.09|342.59|345.32|343.82|345.9|344.4|344.02|342.52|871
1620416400000|2021-05-07 19:40:00|345.27|343.77|345.4|343.9|346.24|344.74|345.16|343.66|571
1620416700000|2021-05-07 19:45:00|345.38|343.88|345.66|344.16|346.21|344.71|344.17|342.67|694
1620417000000|2021-05-07 19:50:00|345.59|344.09|345.41|343.91|346.38|344.88|345.31|343.81|494
1620417300000|2021-05-07 19:55:00|345.42|343.92|346.54|345.04|346.62|345.12|344.56|343.06|513
1620417600000|2021-05-07 20:00:00|346.46|344.96|348.04|346.54|349.25|347.75|346.29|344.79|593
1620417900000|2021-05-07 20:05:00|348.03|346.53|348.35|346.85|348.85|347.35|347.91|346.41|575
1620418200000|2021-05-07 20:10:00|348.33|346.83|348.78|347.28|348.92|347.42|347.33|345.83|473
1620418500000|2021-05-07 20:15:00|348.74|347.24|346.82|345.32|348.74|347.24|346.78|345.28|464
1620418800000|2021-05-07 20:20:00|346.81|345.31|348.6|347.1|348.94|347.44|346.75|345.25|570
1620419100000|2021-05-07 20:25:00|348.59|347.09|347.59|346.09|348.59|347.09|347.24|345.74|641
1620419400000|2021-05-07 20:30:00|347.6|346.1|348.56|347.06|348.85|347.35|347.1|345.6|584
1620419700000|2021-05-07 20:35:00|348.54|347.04|349.19|347.69|349.67|348.17|348.42|346.92|518
1620420000000|2021-05-07 20:40:00|349.18|347.68|348.69|347.19|349.71|348.21|347.86|346.36|616
1620420300000|2021-05-07 20:45:00|348.7|347.2|347.7|346.2|350.17|348.67|347.54|346.04|737
1620420600000|2021-05-07 20:50:00|347.69|346.19|347.45|345.95|348|346.5|346.47|344.97|775
1620420900000|2021-05-07 20:55:00|347.44|345.94|349.33|347.83|350.18|348.68|347.44|345.94|578
1620457200000|2021-05-08 07:00:00|344.09|342.59|344.53|343.03|344.53|343.03|342.99|341.49|450
1620457500000|2021-05-08 07:05:00|344.49|342.99|342.99|341.49|344.49|342.99|341.45|339.95|742
1620457800000|2021-05-08 07:10:00|343|341.5|343.7|342.2|343.7|342.2|342.39|340.89|540
1620458100000|2021-05-08 07:15:00|343.74|342.24|344.56|343.06|344.63|343.13|343.37|341.87|486
1620458400000|2021-05-08 07:20:00|344.57|343.07|345.66|344.16|345.68|344.18|344.57|343.07|507
1620458700000|2021-05-08 07:25:00|345.63|344.13|346.26|344.76|346.35|344.85|345.27|343.77|554
1620459000000|2021-05-08 07:30:00|346.28|344.78|346.38|344.88|347.4|345.9|345.82|344.32|647
1620459300000|2021-05-08 07:35:00|346.37|344.87|346.75|345.25|346.8|345.3|345.69|344.19|518
1620459600000|2021-05-08 07:40:00|346.76|345.26|347.72|346.22|347.84|346.34|346.73|345.23|474
1620459900000|2021-05-08 07:45:00|347.71|346.21|348|346.5|348.4|346.9|347.21|345.71|660
1620460200000|2021-05-08 07:50:00|348.01|346.51|347.35|345.85|348.29|346.79|347.19|345.69|536
1620460500000|2021-05-08 07:55:00|347.36|345.86|347.44|345.94|348.02|346.52|347.13|345.63|573
1620460800000|2021-05-08 08:00:00|347.46|345.96|348.68|347.18|349.14|347.64|347.25|345.75|813
1620461100000|2021-05-08 08:05:00|348.71|347.21|348.75|347.25|349.14|347.64|348.11|346.61|678
1620461400000|2021-05-08 08:10:00|348.74|347.24|348.56|347.06|349.15|347.65|347.36|345.86|651
1620461700000|2021-05-08 08:15:00|348.6|347.1|349.75|348.25|349.81|348.31|348.25|346.75|715
1620462000000|2021-05-08 08:20:00|349.76|348.26|351.75|350.25|352.43|350.93|349.69|348.19|767
1620462300000|2021-05-08 08:25:00|351.76|350.26|352.56|351.06|352.68|351.18|351.61|350.11|695
1620462600000|2021-05-08 08:30:00|352.57|351.07|350.7|349.2|352.86|351.36|350.64|349.14|760
1620462900000|2021-05-08 08:35:00|350.69|349.19|350.62|349.12|351.73|350.23|350.24|348.74|738
1620463200000|2021-05-08 08:40:00|350.63|349.13|350.72|349.22|351.36|349.86|350.42|348.92|584
1620463500000|2021-05-08 08:45:00|350.73|349.23|349.26|347.76|350.93|349.43|348.08|346.58|660
1620463800000|2021-05-08 08:50:00|349.23|347.73|349.08|347.58|350.16|348.66|348.81|347.31|621
1620464100000|2021-05-08 08:55:00|349.07|347.57|348.74|347.24|349.22|347.72|348.39|346.89|362
1620464400000|2021-05-08 09:00:00|348.75|347.25|346.97|345.47|350|348.5|346.95|345.45|558
1620464700000|2021-05-08 09:05:00|347.01|345.51|346.19|344.69|347.44|345.94|345.82|344.32|575
1620465000000|2021-05-08 09:10:00|346.3|344.8|344.85|343.35|346.32|344.82|344.7|343.2|554
1620465300000|2021-05-08 09:15:00|344.79|343.29|344.4|342.9|345.73|344.23|344.27|342.77|712
1620465600000|2021-05-08 09:20:00|344.57|343.07|345.48|343.98|347.6|344.16|343.57|342.07|647
1620465900000|2021-05-08 09:25:00|345.49|343.99|346.31|344.81|346.88|345.38|345.16|343.66|540
1620466200000|2021-05-08 09:30:00|346.3|344.8|345.18|343.68|346.3|344.8|344.28|342.78|525
1620466500000|2021-05-08 09:35:00|345.17|343.67|346.83|345.33|346.83|345.33|345.16|343.66|440
1620466800000|2021-05-08 09:40:00|346.84|345.34|346.02|344.52|346.84|345.34|345.97|344.47|507
1620467100000|2021-05-08 09:45:00|346.05|344.55|345.02|343.52|346.45|344.95|344.97|343.47|469
1620467400000|2021-05-08 09:50:00|345.01|343.51|346.16|344.66|346.54|345.04|344.87|343.37|565
1620467700000|2021-05-08 09:55:00|346.18|344.68|346.25|344.75|346.44|344.94|345.94|344.44|444
1620468000000|2021-05-08 10:00:00|346.26|344.76|346.27|344.77|346.44|344.94|346.09|344.59|388
1620468300000|2021-05-08 10:05:00|346.26|344.76|347.61|346.11|347.64|346.14|346.25|344.75|375
1620468600000|2021-05-08 10:10:00|347.6|346.1|346.5|345|347.89|346.39|346.27|344.77|479
1620468900000|2021-05-08 10:15:00|346.51|345.01|346.37|344.87|346.66|345.16|346.08|344.58|468
1620469200000|2021-05-08 10:20:00|346.36|344.86|346.11|344.61|346.36|344.86|345.04|343.54|417
1620469500000|2021-05-08 10:25:00|346.12|344.62|346.17|344.67|346.29|344.79|345.56|344.06|384
1620469800000|2021-05-08 10:30:00|346.16|344.66|345.12|343.62|346.7|345.2|344.97|343.47|435
1620470100000|2021-05-08 10:35:00|345.13|343.63|345.82|344.32|345.99|344.49|344.86|343.36|478
1620470400000|2021-05-08 10:40:00|345.78|344.28|343.81|342.31|345.81|344.31|343.8|342.3|522
1620470700000|2021-05-08 10:45:00|343.79|342.29|344.01|342.51|344.89|343.39|343.18|341.68|672
1620471000000|2021-05-08 10:50:00|344.02|342.52|343.89|342.39|344.02|342.52|342.98|341.48|551
1620471300000|2021-05-08 10:55:00|343.88|342.38|343.71|342.21|344.29|342.79|343.69|342.19|455
1620471600000|2021-05-08 11:00:00|343.72|342.22|344.97|343.47|345.72|344.22|343.71|342.21|653
1620471900000|2021-05-08 11:05:00|344.91|343.41|344.55|343.05|344.92|343.42|344.24|342.74|465
1620472200000|2021-05-08 11:10:00|344.56|343.06|345.33|343.83|345.73|344.23|344.14|342.64|458
1620472500000|2021-05-08 11:15:00|345.32|343.82|343.68|342.18|345.37|343.87|343.17|341.67|560
1620472800000|2021-05-08 11:20:00|343.69|342.19|343.75|342.25|344.52|343.02|343.68|342.18|527
1620473100000|2021-05-08 11:25:00|343.74|342.24|344.39|342.89|344.41|342.91|343.36|341.86|543
1620473400000|2021-05-08 11:30:00|344.4|342.9|344.55|343.05|345.08|343.58|344.39|342.89|402
1620473700000|2021-05-08 11:35:00|344.56|343.06|343.47|341.97|344.58|343.08|343.44|341.94|423
1620474000000|2021-05-08 11:40:00|343.48|341.98|343.66|342.16|343.9|342.4|342.68|341.18|569
1620474300000|2021-05-08 11:45:00|343.69|342.19|344.98|343.48|345.53|344.03|343.68|342.18|620
1620474600000|2021-05-08 11:50:00|344.97|343.47|344.11|342.61|344.98|343.48|344|342.5|502
1620474900000|2021-05-08 11:55:00|344.1|342.6|343.08|341.58|344.16|342.66|342.78|341.28|532
1620475200000|2021-05-08 12:00:00|343.11|341.61|341.83|340.33|343.28|341.78|341.49|339.99|736
1620475500000|2021-05-08 12:05:00|341.81|340.31|344.12|342.62|344.14|342.64|341.73|340.23|688
1620475800000|2021-05-08 12:10:00|344.1|342.6|343.07|341.57|344.69|343.19|342.99|341.49|537
1620476100000|2021-05-08 12:15:00|343.06|341.56|343.66|342.16|343.76|342.26|342.8|341.3|450
1620476400000|2021-05-08 12:20:00|343.67|342.17|343.11|341.61|344.04|342.54|342.96|341.46|459
1620476700000|2021-05-08 12:25:00|343.12|341.62|340.92|339.42|343.13|341.63|340.85|339.35|657
1620477000000|2021-05-08 12:30:00|340.93|339.43|342.21|340.71|342.31|340.81|340.26|338.76|787
1620477300000|2021-05-08 12:35:00|342.19|340.69|340.08|338.58|342.21|340.71|340.05|338.55|620
1620477600000|2021-05-08 12:40:00|340.09|338.59|340.1|338.6|340.12|338.62|338.36|336.86|708
1620477900000|2021-05-08 12:45:00|340.11|338.61|341.63|340.13|341.68|340.18|340.11|338.61|616
1620478200000|2021-05-08 12:50:00|341.62|340.12|341.94|340.44|343.46|341.96|341.59|340.09|713
1620478500000|2021-05-08 12:55:00|341.93|340.43|341.68|340.18|342.33|340.83|340.84|339.34|690
1620478800000|2021-05-08 13:00:00|341.69|340.19|341.69|340.19|342.72|341.22|341.6|340.1|629
1620479100000|2021-05-08 13:05:00|341.68|340.18|340.92|339.42|342.01|340.51|340.69|339.19|564
1620479400000|2021-05-08 13:10:00|340.93|339.43|341.25|339.75|342.05|340.55|340.83|339.33|569
1620479700000|2021-05-08 13:15:00|341.26|339.76|341.32|339.82|343.07|341.57|341.19|339.69|664
1620480000000|2021-05-08 13:20:00|341.35|339.85|341.5|340|341.8|340.3|340.74|339.24|600
1620480300000|2021-05-08 13:25:00|341.49|339.99|340.72|339.22|341.89|340.39|340.06|338.56|715
1620480600000|2021-05-08 13:30:00|340.73|339.23|339.31|337.81|340.88|339.38|339.04|337.54|680
1620480900000|2021-05-08 13:35:00|339.26|337.76|341.16|339.66|341.27|339.77|339.23|337.73|760
1620481200000|2021-05-08 13:40:00|341.15|339.65|342.76|341.26|342.98|341.48|340.91|339.41|793
1620481500000|2021-05-08 13:45:00|342.75|341.25|345.33|343.83|345.39|343.89|342.73|341.23|772
1620481800000|2021-05-08 13:50:00|345.32|343.82|345.19|343.69|346.11|344.61|344.44|342.94|776
1620482100000|2021-05-08 13:55:00|345.17|343.67|344.08|342.58|345.18|343.68|343.84|342.34|703
1620482400000|2021-05-08 14:00:00|344.07|342.57|342.14|340.64|345.11|343.61|341.95|340.45|729
1620482700000|2021-05-08 14:05:00|342.19|340.69|344.66|343.16|345.14|343.64|342.19|340.69|713
1620483000000|2021-05-08 14:10:00|344.67|343.17|342.92|341.42|344.89|343.39|342.92|341.42|646
1620483300000|2021-05-08 14:15:00|342.93|341.43|342.63|341.13|343.86|342.36|342.6|341.1|567
1620483600000|2021-05-08 14:20:00|342.62|341.12|343.2|341.7|343.28|341.78|342.33|340.83|461
1620483900000|2021-05-08 14:25:00|343.21|341.71|343.26|341.76|343.28|341.78|342.89|341.39|361
1620484200000|2021-05-08 14:30:00|343.28|341.78|345.57|344.07|345.99|344.49|343.27|341.77|687
1620484500000|2021-05-08 14:35:00|345.56|344.06|345.76|344.26|346.07|344.57|344.67|343.17|615
1620484800000|2021-05-08 14:40:00|345.77|344.27|345.96|344.46|346.33|344.83|345.17|343.67|586
1620485100000|2021-05-08 14:45:00|345.95|344.45|346.17|344.67|346.59|345.09|345.46|343.96|451
1620485400000|2021-05-08 14:50:00|346.18|344.68|346.57|345.07|346.62|345.12|346.06|344.56|409
1620485700000|2021-05-08 14:55:00|346.58|345.08|346.17|344.67|346.58|345.08|345.95|344.45|352
1620486000000|2021-05-08 15:00:00|346.12|344.62|344.91|343.41|346.21|344.71|344.85|343.35|532
1620486300000|2021-05-08 15:05:00|344.9|343.4|345|343.5|345.33|343.83|344.74|343.24|547
1620486600000|2021-05-08 15:10:00|344.98|343.48|343.61|342.11|345.11|343.61|343.56|342.06|477
1620486900000|2021-05-08 15:15:00|343.62|342.12|342.35|340.85|344.22|342.72|341.79|340.29|448
1620487200000|2021-05-08 15:20:00|342.38|340.88|341.86|340.36|342.38|340.88|341.82|340.32|560
1620487500000|2021-05-08 15:25:00|341.89|340.39|343.89|342.39|344.02|342.52|341.64|340.14|576
1620487800000|2021-05-08 15:30:00|343.88|342.38|342.81|341.31|344.09|342.59|342.6|341.1|507
1620488100000|2021-05-08 15:35:00|342.8|341.3|339.78|338.28|344.28|341.41|339.44|337.94|728
1620488400000|2021-05-08 15:40:00|339.77|338.27|339.36|337.86|340.33|338.83|337.49|335.99|829
1620488700000|2021-05-08 15:45:00|339.38|337.88|336.86|335.36|339.47|337.97|336.8|335.3|842
1620489000000|2021-05-08 15:50:00|336.87|335.37|337.25|335.75|338.8|337.3|336.68|335.18|777
1620489300000|2021-05-08 15:55:00|337.24|335.74|336.16|334.66|337.65|336.15|335.55|334.05|852
1620489600000|2021-05-08 16:00:00|336.15|334.65|338.41|336.91|338.43|336.93|335.63|334.13|822
1620489900000|2021-05-08 16:05:00|338.4|336.9|341.83|340.33|341.83|340.33|337.7|336.2|808
1620490200000|2021-05-08 16:10:00|341.84|340.34|341.16|339.66|342.13|340.63|339.51|338.01|751
1620490500000|2021-05-08 16:15:00|341.17|339.67|342.47|340.97|342.62|341.12|340.48|338.98|699
1620490800000|2021-05-08 16:20:00|342.46|340.96|342.48|340.98|342.85|341.35|341.49|339.99|720
1620491100000|2021-05-08 16:25:00|342.47|340.97|340.46|338.96|342.49|340.99|339.89|338.39|753
1620491400000|2021-05-08 16:30:00|340.45|338.95|339.08|337.58|340.56|339.06|338.17|336.67|654
1620491700000|2021-05-08 16:35:00|339.11|337.61|338.49|336.99|340.48|338.98|338.49|336.99|796
1620492000000|2021-05-08 16:40:00|338.47|336.97|338.16|336.66|338.77|337.27|337.73|336.23|605
1620492300000|2021-05-08 16:45:00|338.15|336.65|339.29|337.79|339.62|338.12|337.42|335.92|665
1620492600000|2021-05-08 16:50:00|339.27|337.77|339.18|337.68|339.46|337.96|338.47|336.97|659
1620492900000|2021-05-08 16:55:00|339.17|337.67|338.85|337.35|340.22|338.72|338.29|336.79|713
1620493200000|2021-05-08 17:00:00|338.87|337.37|335.83|334.33|339.18|337.68|335.77|334.27|691
1620493500000|2021-05-08 17:05:00|335.84|334.34|339.54|338.04|339.61|338.11|335.84|334.34|771
1620493800000|2021-05-08 17:10:00|339.55|338.05|341.29|339.79|341.57|340.07|339.36|337.86|792
1620494100000|2021-05-08 17:15:00|341.27|339.77|343.27|341.77|343.29|341.79|341.26|339.76|817
1620494400000|2021-05-08 17:20:00|343.28|341.78|345.26|343.76|345.9|344.4|343.26|341.76|780
1620494700000|2021-05-08 17:25:00|345.23|343.73|344.56|343.06|345.52|344.02|343.94|342.44|718
1620495000000|2021-05-08 17:30:00|344.49|342.99|344.7|343.2|344.89|343.39|344.05|342.55|654
1620495300000|2021-05-08 17:35:00|344.69|343.19|344.86|343.36|345.41|343.91|344.05|342.55|632
1620495600000|2021-05-08 17:40:00|344.85|343.35|344.02|342.52|345.38|343.88|343.85|342.35|495
1620495900000|2021-05-08 17:45:00|344|342.5|344.38|342.88|344.72|343.22|342.86|341.36|575
1620496200000|2021-05-08 17:50:00|344.37|342.87|345.04|343.54|345.47|343.97|344.17|342.67|519
1620496500000|2021-05-08 17:55:00|345.05|343.55|345.34|343.84|345.82|344.32|344.55|343.05|510
1620496800000|2021-05-08 18:00:00|345.32|343.82|347.69|346.19|348.73|347.23|345.29|343.79|718
1620497100000|2021-05-08 18:05:00|347.71|346.21|350.36|348.86|350.39|348.89|347.71|346.21|606
1620497400000|2021-05-08 18:10:00|350.45|348.95|349.36|347.86|350.81|349.31|348.47|346.97|663
1620497700000|2021-05-08 18:15:00|349.47|347.97|350.57|349.07|351.1|349.6|349.28|347.78|614
1620498000000|2021-05-08 18:20:00|350.53|349.03|351.62|350.12|352.29|350.79|349.92|348.42|726
1620498300000|2021-05-08 18:25:00|351.63|350.13|350.14|348.64|351.79|350.29|349.81|348.31|642
1620498600000|2021-05-08 18:30:00|350.09|348.59|351.56|350.06|352.25|350.75|349.98|348.48|688
1620498900000|2021-05-08 18:35:00|351.57|350.07|352.13|350.63|352.38|350.88|351.23|349.73|591
1620499200000|2021-05-08 18:40:00|352.12|350.62|351.85|350.35|352.76|351.26|351.82|350.32|500
1620499500000|2021-05-08 18:45:00|351.87|350.37|350.03|348.53|352.14|350.64|349.77|348.27|667
1620499800000|2021-05-08 18:50:00|350.05|348.55|350.87|349.37|351.57|350.07|350.03|348.53|579
1620500100000|2021-05-08 18:55:00|350.85|349.35|350.54|349.04|351.18|349.68|350.4|348.9|434
1620500400000|2021-05-08 19:00:00|350.55|349.05|350.39|348.89|351.41|349.91|349.6|348.1|584
1620500700000|2021-05-08 19:05:00|350.38|348.88|350.06|348.56|350.87|349.37|350.01|348.51|429
1620501000000|2021-05-08 19:10:00|350.13|348.63|349.15|347.65|350.23|348.73|348.94|347.44|541
1620501300000|2021-05-08 19:15:00|349.19|347.69|349.63|348.13|349.9|348.4|348.94|347.44|484
1620501600000|2021-05-08 19:20:00|349.64|348.14|348.45|346.95|349.96|348.46|348.44|346.94|421
1620501900000|2021-05-08 19:25:00|348.44|346.94|348.15|346.65|348.52|347.02|346.95|345.45|625
1620502200000|2021-05-08 19:30:00|348.17|346.67|348.19|346.69|349.01|347.51|348.14|346.64|517
1620502500000|2021-05-08 19:35:00|348.17|346.67|349.99|348.49|350|348.5|348.17|346.67|427
1620502800000|2021-05-08 19:40:00|349.98|348.48|350.44|348.94|351.3|349.8|349.89|348.39|583
1620503100000|2021-05-08 19:45:00|350.45|348.95|349.32|347.82|351.68|350.18|349.17|347.67|625
1620503400000|2021-05-08 19:50:00|349.33|347.83|349.13|347.63|349.91|348.41|348.95|347.45|502
1620503700000|2021-05-08 19:55:00|349.14|347.64|351.46|349.96|351.5|350|349.14|347.64|475
1620504000000|2021-05-08 20:00:00|351.43|349.93|349.54|348.04|351.89|350.39|349.44|347.94|609
1620504300000|2021-05-08 20:05:00|349.55|348.05|348.86|347.36|349.62|348.12|348.83|347.33|451
1620504600000|2021-05-08 20:10:00|348.84|347.34|350.06|348.56|350.07|348.57|348.08|346.58|566
1620504900000|2021-05-08 20:15:00|350.07|348.57|349.29|347.79|350.07|348.57|349.06|347.56|497
1620505200000|2021-05-08 20:20:00|349.3|347.8|348.66|347.16|349.66|348.16|348.05|346.55|575
1620505500000|2021-05-08 20:25:00|348.67|347.17|348.5|347|348.91|347.41|348.12|346.62|624
1620505800000|2021-05-08 20:30:00|348.51|347.01|348.84|347.34|349.5|348|347.92|346.42|650
1620506100000|2021-05-08 20:35:00|348.83|347.33|348.73|347.23|349.4|347.9|348.42|346.92|609
1620506400000|2021-05-08 20:40:00|348.74|347.24|347.95|346.45|349.02|347.52|347.91|346.41|461
1620506700000|2021-05-08 20:45:00|347.94|346.44|347.05|345.55|348.25|346.75|347.05|345.55|506
1620507000000|2021-05-08 20:50:00|347.04|345.54|346.71|345.21|347.23|345.73|346.64|345.14|431
1620507300000|2021-05-08 20:55:00|346.72|345.22|346.72|345.22|347.42|345.92|346.57|345.07|440
1620507600000|2021-05-08 21:00:00|346.71|345.21|345.34|343.84|347.05|345.55|344.73|343.23|547
1620507900000|2021-05-08 21:05:00|345.32|343.82|344.29|342.79|345.44|343.94|343.62|342.12|581
1620508200000|2021-05-08 21:10:00|344.28|342.78|344.46|342.96|345.2|343.7|343.79|342.29|519
1620508500000|2021-05-08 21:15:00|344.42|342.92|344.5|343|344.66|343.16|343.86|342.36|387
1620508800000|2021-05-08 21:20:00|344.49|342.99|345.36|343.86|345.36|343.86|344.45|342.95|444
1620509100000|2021-05-08 21:25:00|345.37|343.87|345.12|343.62|345.97|344.47|345.04|343.54|413
1620509400000|2021-05-08 21:30:00|345.11|343.61|346.74|345.24|346.86|345.36|345.06|343.56|371
1620509700000|2021-05-08 21:35:00|346.73|345.23|345.62|344.12|346.98|345.48|345.61|344.11|328
1620510000000|2021-05-08 21:40:00|345.63|344.13|344.92|343.42|346.17|344.67|344.91|343.41|293
1620510300000|2021-05-08 21:45:00|344.93|343.43|344.4|342.9|345.49|343.99|344.36|342.86|360
1620510600000|2021-05-08 21:50:00|344.38|342.88|345.96|344.46|346.15|344.65|344.19|342.69|431
1620510900000|2021-05-08 21:55:00|345.97|344.47|347.43|345.93|348|346.5|345.97|344.47|425
1620511200000|2021-05-08 22:00:00|347.49|345.99|347.05|345.55|347.83|346.33|345.73|344.23|511
1620511500000|2021-05-08 22:05:00|347.06|345.56|347.61|346.11|347.71|346.21|346.33|344.83|548
1620511800000|2021-05-08 22:10:00|347.64|346.14|346.71|345.21|347.91|346.41|346.57|345.07|544
1620512100000|2021-05-08 22:15:00|346.79|345.29|349.34|347.84|349.39|347.89|346.62|345.12|654
1620512400000|2021-05-08 22:20:00|349.35|347.85|350.4|348.9|350.52|349.02|349.09|347.59|617
1620512700000|2021-05-08 22:25:00|350.41|348.91|352.11|350.61|352.15|350.65|350.38|348.88|686
1620513000000|2021-05-08 22:30:00|352.13|350.63|349.54|348.04|353.83|352.33|349.54|348.04|894
1620513300000|2021-05-08 22:35:00|349.53|348.03|347.89|346.39|349.96|348.46|346.88|345.38|929
1620513600000|2021-05-08 22:40:00|347.88|346.38|351.31|349.81|351.35|349.85|347.78|346.28|695
1620513900000|2021-05-08 22:45:00|351.3|349.8|350.1|348.6|351.98|350.48|349.88|348.38|755
1620514200000|2021-05-08 22:50:00|350.06|348.56|348.76|347.26|350.07|348.57|348.11|346.61|724
1620514500000|2021-05-08 22:55:00|348.78|347.28|347.97|346.47|349.34|347.84|347.57|346.07|662
1620514800000|2021-05-08 23:00:00|347.99|346.49|348.54|347.04|349.59|348.09|347.29|345.79|676
1620515100000|2021-05-08 23:05:00|348.56|347.06|347.69|346.19|348.99|347.49|347.43|345.93|423
1620515400000|2021-05-08 23:10:00|347.73|346.23|345.51|344.01|348.19|346.69|345.35|343.85|446
1620515700000|2021-05-08 23:15:00|345.33|343.83|345.14|343.64|346.16|344.66|344.77|343.27|450
1620516000000|2021-05-08 23:20:00|345.17|343.67|344.76|343.26|348.53|343.7|344.13|342.63|395
1620516300000|2021-05-08 23:25:00|344.77|343.27|345.04|343.54|345.25|343.75|343.97|342.47|381
1620516600000|2021-05-08 23:30:00|345.05|343.55|344.94|343.44|345.34|343.84|344.15|342.65|549
1620516900000|2021-05-08 23:35:00|344.96|343.46|346.09|344.59|346.1|344.6|344.46|342.96|531
1620517200000|2021-05-08 23:40:00|346.07|344.57|345.8|344.3|346.8|345.3|345.05|343.55|618
1620517500000|2021-05-08 23:45:00|345.78|344.28|345.98|344.48|346.29|344.79|345.39|343.89|557
1620517800000|2021-05-08 23:50:00|346.01|344.51|346.58|345.08|347.76|346.26|345.97|344.47|639
1620518100000|2021-05-08 23:55:00|346.61|345.11|348.12|346.62|348.19|346.69|346.28|344.78|600
1620518400000|2021-05-09 00:00:00|348.13|346.63|346.61|345.11|348.76|347.26|346.15|344.65|744
1620518700000|2021-05-09 00:05:00|346.6|345.1|345.83|344.33|347.06|345.56|345.76|344.26|707
1620519000000|2021-05-09 00:10:00|345.81|344.31|345.99|344.49|346.39|344.89|344.97|343.47|636
1620519300000|2021-05-09 00:15:00|345.96|344.46|346.99|345.49|347.29|345.79|345.95|344.45|550
1620519600000|2021-05-09 00:20:00|347|345.5|347.3|345.8|347.51|346.01|346.43|344.93|527
1620519900000|2021-05-09 00:25:00|347.29|345.79|349.54|348.04|349.54|348.04|347.19|345.69|480
1620520200000|2021-05-09 00:30:00|349.53|348.03|348.66|347.16|350.26|348.76|348.63|347.13|536
1620520500000|2021-05-09 00:35:00|348.65|347.15|348.42|346.92|348.98|347.48|348.16|346.66|522
1620520800000|2021-05-09 00:40:00|348.43|346.93|348.85|347.35|349.46|347.96|348.42|346.92|446
1620521100000|2021-05-09 00:45:00|348.86|347.36|346.71|345.21|348.86|347.36|346.68|345.18|670
1620521400000|2021-05-09 00:50:00|346.72|345.22|345.58|344.08|346.76|345.26|345.57|344.07|542
1620521700000|2021-05-09 00:55:00|345.59|344.09|345.15|343.65|346.15|344.65|344.97|343.47|417
1620522000000|2021-05-09 01:00:00|345.17|343.67|345.99|344.49|346.03|344.53|344.47|342.97|462
1620522300000|2021-05-09 01:05:00|346.02|344.52|347.12|345.62|347.15|345.65|345.93|344.43|536
1620522600000|2021-05-09 01:10:00|347.13|345.63|346.76|345.26|347.71|346.21|346.65|345.15|540
1620522900000|2021-05-09 01:15:00|346.75|345.25|347.55|346.05|348.27|346.77|346.36|344.86|612
1620523200000|2021-05-09 01:20:00|347.57|346.07|346.5|345|347.57|346.07|345.98|344.48|642
1620523500000|2021-05-09 01:25:00|346.51|345.01|345.68|344.18|347.36|345.86|345.68|344.18|529
1620523800000|2021-05-09 01:30:00|345.69|344.19|345.97|344.47|347.29|345.79|345.44|343.94|553
1620524100000|2021-05-09 01:35:00|345.96|344.46|345.99|344.49|347|345.5|345.94|344.44|552
1620524400000|2021-05-09 01:40:00|346.02|344.52|348.02|346.52|348.02|346.52|345.88|344.38|674
1620524700000|2021-05-09 01:45:00|348.12|346.62|347.49|345.99|348.9|347.4|347.48|345.98|690
1620525000000|2021-05-09 01:50:00|347.51|346.01|346.91|345.41|347.72|346.22|346.89|345.39|564
1620525300000|2021-05-09 01:55:00|346.92|345.42|346.41|344.91|346.92|345.42|346.14|344.64|464
1620525600000|2021-05-09 02:00:00|346.42|344.92|347.61|346.11|347.61|346.11|345.82|344.32|571
1620525900000|2021-05-09 02:05:00|347.6|346.1|350.38|348.88|352.05|350.55|347.51|346.01|777
1620526200000|2021-05-09 02:10:00|350.4|348.9|349.87|348.37|350.59|349.09|349.16|347.66|677
1620526500000|2021-05-09 02:15:00|349.89|348.39|351.62|350.12|352.03|350.53|349.26|347.76|784
1620526800000|2021-05-09 02:20:00|351.63|350.13|349.66|348.16|351.88|350.38|349.52|348.02|590
1620527100000|2021-05-09 02:25:00|349.64|348.14|348.81|347.31|349.94|348.44|347.74|346.24|607
1620527400000|2021-05-09 02:30:00|348.8|347.3|348.6|347.1|349.05|347.55|347.7|346.2|579
1620527700000|2021-05-09 02:35:00|348.63|347.13|348|346.5|349.14|347.64|347.27|345.77|635
1620528000000|2021-05-09 02:40:00|348.02|346.52|347.53|346.03|348.06|346.56|347.17|345.67|482
1620528300000|2021-05-09 02:45:00|347.54|346.04|348.37|346.87|348.81|347.31|346.66|345.16|651
1620528600000|2021-05-09 02:50:00|348.38|346.88|350.66|349.16|351.07|349.57|348.01|346.51|731
1620528900000|2021-05-09 02:55:00|350.64|349.14|349.3|347.8|351.01|349.51|349.3|347.8|649
1620529200000|2021-05-09 03:00:00|349.29|347.79|349.07|347.57|350.23|348.73|348.85|347.35|558
1620529500000|2021-05-09 03:05:00|349.08|347.58|350.66|349.16|351.16|349.66|349.08|347.58|548
1620529800000|2021-05-09 03:10:00|350.67|349.17|350.78|349.28|351.03|349.53|349.42|347.92|637
1620530100000|2021-05-09 03:15:00|350.77|349.27|351.58|350.08|351.76|350.26|350.46|348.96|497
1620530400000|2021-05-09 03:20:00|351.57|350.07|351.27|349.77|351.87|350.37|350.73|349.23|623
1620530700000|2021-05-09 03:25:00|351.34|349.84|351.82|350.32|352.47|350.97|351.33|349.83|578
1620531000000|2021-05-09 03:30:00|351.81|350.31|348.48|346.98|352.1|350.6|348.48|346.98|752
1620531300000|2021-05-09 03:35:00|348.44|346.94|350.41|348.91|350.41|348.91|348.4|346.9|730
1620531600000|2021-05-09 03:40:00|350.45|348.95|349.75|348.25|350.51|349.01|349.27|347.77|708
1620531900000|2021-05-09 03:45:00|349.76|348.26|349.32|347.82|350.57|349.07|349.24|347.74|732
1620532200000|2021-05-09 03:50:00|349.33|347.83|344.85|343.35|349.5|348|344.85|343.35|723
1620532500000|2021-05-09 03:55:00|344.82|343.32|341.46|339.96|345.1|343.6|340.42|338.92|801
1620532800000|2021-05-09 04:00:00|341.48|339.98|342.21|340.71|343.3|341.8|341.03|339.53|687
1620533100000|2021-05-09 04:05:00|342.25|340.75|340.91|339.41|343.19|341.69|340.91|339.41|591
1620533400000|2021-05-09 04:10:00|340.89|339.39|337.79|336.29|341.34|339.84|337.76|336.26|715
1620533700000|2021-05-09 04:15:00|337.76|336.26|336.52|335.02|338.76|337.26|335.23|333.73|825
1620534000000|2021-05-09 04:20:00|336.51|335.01|337.63|336.13|338.67|337.17|336.5|335|873
1620534300000|2021-05-09 04:25:00|337.66|336.16|338.05|336.55|338.78|337.28|335.66|334.16|898
1620534600000|2021-05-09 04:30:00|338.04|336.54|337.92|336.42|339.59|338.09|337.48|335.98|863
1620534900000|2021-05-09 04:35:00|337.9|336.4|339.98|338.48|340.02|338.52|337.8|336.3|792
1620535200000|2021-05-09 04:40:00|339.97|338.47|340.61|339.11|341.45|339.95|339.81|338.31|740
1620535500000|2021-05-09 04:45:00|340.59|339.09|340.8|339.3|341.92|340.42|340.42|338.92|725
1620535800000|2021-05-09 04:50:00|340.78|339.28|341.7|340.2|341.71|340.21|340.36|338.86|736
1620536100000|2021-05-09 04:55:00|341.76|340.26|341.5|340|342|340.5|341|339.5|691
1620536400000|2021-05-09 05:00:00|341.49|339.99|341.65|340.15|342.03|340.53|339.9|338.4|840
1620536700000|2021-05-09 05:05:00|341.64|340.14|342.66|341.16|342.68|341.18|341.47|339.97|595
1620537000000|2021-05-09 05:10:00|342.68|341.18|344.26|342.76|345.21|343.71|342.62|341.12|635
1620537300000|2021-05-09 05:15:00|344.23|342.73|345.15|343.65|345.42|343.92|344.02|342.52|562
1620537600000|2021-05-09 05:20:00|345.13|343.63|343.6|342.1|345.15|343.65|343.08|341.58|593
1620537900000|2021-05-09 05:25:00|343.59|342.09|343.12|341.62|344.41|342.91|342.64|341.14|610
1620538200000|2021-05-09 05:30:00|343.1|341.6|343.65|342.15|343.85|342.35|342.68|341.18|562
1620538500000|2021-05-09 05:35:00|343.64|342.14|343.92|342.42|344.71|343.21|343.64|342.14|605
1620538800000|2021-05-09 05:40:00|343.91|342.41|344.3|342.8|344.42|342.92|342.91|341.41|584
1620539100000|2021-05-09 05:45:00|344.28|342.78|344.61|343.11|344.78|343.28|343.57|342.07|512
1620539400000|2021-05-09 05:50:00|344.6|343.1|344.89|343.39|345.12|343.62|344.03|342.53|566
1620539700000|2021-05-09 05:55:00|344.87|343.37|344.22|342.72|344.93|343.43|344.01|342.51|536
1620540000000|2021-05-09 06:00:00|344.23|342.73|345.34|343.84|345.4|343.9|343.97|342.47|599
1620540300000|2021-05-09 06:05:00|345.33|343.83|344.79|343.29|345.53|344.03|344.79|343.29|509
1620540600000|2021-05-09 06:10:00|344.8|343.3|345.7|344.2|345.76|344.26|344.71|343.21|473
1620540900000|2021-05-09 06:15:00|345.71|344.21|346.89|345.39|346.89|345.39|345.7|344.2|378
1620541200000|2021-05-09 06:20:00|346.88|345.38|347.52|346.02|348.68|347.18|346.73|345.23|505
1620541500000|2021-05-09 06:25:00|347.51|346.01|347.31|345.81|347.78|346.28|346.7|345.2|605
1620541800000|2021-05-09 06:30:00|347.32|345.82|346.97|345.47|348.21|346.71|346.89|345.39|656
1620542100000|2021-05-09 06:35:00|346.98|345.48|347.69|346.19|348.08|346.58|346.47|344.97|537
1620542400000|2021-05-09 06:40:00|347.68|346.18|346.57|345.07|347.69|346.19|346.57|345.07|579
1620542700000|2021-05-09 06:45:00|346.52|345.02|347.98|346.48|347.98|346.48|346.26|344.76|572
1620543000000|2021-05-09 06:50:00|347.97|346.47|348.05|346.55|350.24|348.74|347.97|346.47|685
1620543300000|2021-05-09 06:55:00|348.06|346.56|349.87|348.37|350.52|349.02|347.3|345.8|715
1620543600000|2021-05-09 07:00:00|349.88|348.38|351.78|350.28|352.76|351.26|349.74|348.24|751
1620543900000|2021-05-09 07:05:00|351.76|350.26|351.18|349.68|352.45|350.95|349.97|348.47|815
1620544200000|2021-05-09 07:10:00|351.16|349.66|349.35|347.85|351.25|349.75|348.97|347.47|773
1620544500000|2021-05-09 07:15:00|349.36|347.86|348.7|347.2|349.79|348.29|348.65|347.15|684
1620544800000|2021-05-09 07:20:00|348.71|347.21|347.27|345.77|348.93|347.43|347.17|345.67|642
1620545100000|2021-05-09 07:25:00|347.28|345.78|349.13|347.63|349.64|348.14|347.12|345.62|701
1620545400000|2021-05-09 07:30:00|349.12|347.62|347.85|346.35|349.12|347.62|347.36|345.86|676
1620545700000|2021-05-09 07:35:00|347.86|346.36|348.17|346.67|349.38|347.88|347.44|345.94|589
1620546000000|2021-05-09 07:40:00|348.18|346.68|346.42|344.92|348.22|346.72|346.32|344.82|582
1620546300000|2021-05-09 07:45:00|346.49|344.99|347.7|346.2|348.22|346.72|345.37|343.87|751
1620546600000|2021-05-09 07:50:00|347.69|346.19|346|344.5|347.83|346.33|345.97|344.47|639
1620546900000|2021-05-09 07:55:00|345.98|344.48|344.91|343.41|346.03|344.53|344.63|343.13|745
1620547200000|2021-05-09 08:00:00|344.89|343.39|345.16|343.66|346.22|344.72|344.82|343.32|756
1620547500000|2021-05-09 08:05:00|345.11|343.61|345.55|344.05|346.05|344.55|344.62|343.12|610
1620547800000|2021-05-09 08:10:00|345.54|344.04|345.94|344.44|346.41|344.91|345.32|343.82|550
1620548100000|2021-05-09 08:15:00|345.95|344.45|347.5|346|347.51|346.01|345.62|344.12|567
1620548400000|2021-05-09 08:20:00|347.51|346.01|348.7|347.2|348.87|347.37|347.21|345.71|710
1620548700000|2021-05-09 08:25:00|348.64|347.14|348.87|347.37|348.94|347.44|348.13|346.63|573
1620549000000|2021-05-09 08:30:00|348.86|347.36|350.21|348.71|350.45|348.95|348.86|347.36|646
1620549300000|2021-05-09 08:35:00|350.17|348.67|352.24|350.74|352.43|350.93|350.16|348.66|668
1620549600000|2021-05-09 08:40:00|352.23|350.73|350.3|348.8|352.26|350.76|350.28|348.78|626
1620549900000|2021-05-09 08:45:00|350.29|348.79|350.07|348.57|351.06|349.56|349.34|347.84|672
1620550200000|2021-05-09 08:50:00|350.1|348.6|349.14|347.64|350.73|349.23|348.93|347.43|634
1620550500000|2021-05-09 08:55:00|349.13|347.63|348.6|347.1|349.38|347.88|348.45|346.95|677
1620550800000|2021-05-09 09:00:00|348.61|347.11|348.88|347.38|349.43|347.93|347.42|345.92|687
1620551100000|2021-05-09 09:05:00|348.89|347.39|350.79|349.29|350.8|349.3|348.55|347.05|597
1620551400000|2021-05-09 09:10:00|350.78|349.28|348.92|347.42|351.65|350.15|348.92|347.42|685
1620551700000|2021-05-09 09:15:00|348.93|347.43|351.32|349.82|351.56|350.06|348.15|346.65|751
1620552000000|2021-05-09 09:20:00|351.28|349.78|351.09|349.59|351.69|350.19|350.52|349.02|628
1620552300000|2021-05-09 09:25:00|351.08|349.58|350.4|348.9|351.08|349.58|349.5|348|640
1620552600000|2021-05-09 09:30:00|350.41|348.91|354.87|353.37|355.36|353.86|350.41|348.91|774
1620552900000|2021-05-09 09:35:00|354.88|353.38|350.96|349.46|355|353.5|350.89|349.39|895
1620553200000|2021-05-09 09:40:00|350.97|349.47|354.93|353.43|354.95|353.45|349.83|348.33|885
1620553500000|2021-05-09 09:45:00|354.9|353.4|359.89|358.39|360.06|358.56|353.73|352.23|896
1620553800000|2021-05-09 09:50:00|359.87|358.37|364.65|363.15|365.91|364.41|359.68|358.18|957
1620554100000|2021-05-09 09:55:00|364.61|363.11|367.32|365.82|368.39|366.89|364.53|363.03|956
1620554400000|2021-05-09 10:00:00|367.3|365.8|365.46|363.96|368.98|367.48|364.84|363.34|982
1620554700000|2021-05-09 10:05:00|365.42|363.92|364.04|362.54|366.82|365.32|363.74|362.24|930
1620555000000|2021-05-09 10:10:00|364.05|362.55|362.57|361.07|364.62|363.12|362.29|360.79|908
1620555300000|2021-05-09 10:15:00|362.55|361.05|360.92|359.42|362.97|361.47|358.11|356.61|931
1620555600000|2021-05-09 10:20:00|360.87|359.37|360.25|358.75|360.98|359.48|359.11|357.61|860
1620555900000|2021-05-09 10:25:00|360.27|358.77|363.29|361.79|363.32|361.82|360.1|358.6|717
1620556200000|2021-05-09 10:30:00|363.28|361.78|362.99|361.49|364.36|362.86|361.34|359.84|820
1620556500000|2021-05-09 10:35:00|362.96|361.46|362.06|360.56|363.7|362.2|361.82|360.32|640
1620556800000|2021-05-09 10:40:00|362.05|360.55|361.68|360.18|362.48|360.98|360.58|359.08|756
1620557100000|2021-05-09 10:45:00|361.67|360.17|362.82|361.32|365.69|364.19|361.62|360.12|763
1620557400000|2021-05-09 10:50:00|362.86|361.36|362.12|360.62|362.9|361.4|361.72|360.22|658
1620557700000|2021-05-09 10:55:00|362.07|360.57|362.44|360.94|362.85|361.35|360.83|359.33|697
1620558000000|2021-05-09 11:00:00|362.45|360.95|365.54|364.04|366.7|365.2|362.18|360.68|755
1620558300000|2021-05-09 11:05:00|365.51|364.01|365.47|363.97|367.12|365.62|365.35|363.85|835
1620558600000|2021-05-09 11:10:00|365.46|363.96|364.93|363.43|365.89|364.39|363.74|362.24|678
1620558900000|2021-05-09 11:15:00|364.92|363.42|361.56|360.06|364.92|363.42|361.11|359.61|758
1620559200000|2021-05-09 11:20:00|361.59|360.09|362.18|360.68|364.18|362.68|361.58|360.08|671
1620559500000|2021-05-09 11:25:00|362.19|360.69|362.75|361.25|363.65|362.15|361.5|360|636
1620559800000|2021-05-09 11:30:00|362.68|361.18|365.1|363.6|365.21|363.71|362.67|361.17|708
1620560100000|2021-05-09 11:35:00|365.09|363.59|363.76|362.26|365.27|363.77|363.56|362.06|633
1620560400000|2021-05-09 11:40:00|363.75|362.25|362.3|360.8|363.77|362.27|361.37|359.87|747
1620560700000|2021-05-09 11:45:00|362.29|360.79|362.57|361.07|363.71|362.21|361.83|360.33|637
1620561000000|2021-05-09 11:50:00|362.58|361.08|360.22|358.72|362.67|361.17|360.15|358.65|706
1620561300000|2021-05-09 11:55:00|360.25|358.75|358.56|357.06|361.25|359.75|358.56|357.06|785
1620561600000|2021-05-09 12:00:00|358.54|357.04|356|354.5|359.14|357.64|355.86|354.36|787
1620561900000|2021-05-09 12:05:00|356.02|354.52|352.42|350.92|356.48|354.98|351.05|349.55|920
1620562200000|2021-05-09 12:10:00|352.43|350.93|348.48|346.98|353.73|352.23|347.63|346.13|989
1620562500000|2021-05-09 12:15:00|348.43|346.93|351.6|350.1|352.91|351.41|348.08|346.58|962
1620562800000|2021-05-09 12:20:00|351.73|350.23|347.93|346.43|352.51|351.01|345.7|344.2|1038
1620563100000|2021-05-09 12:25:00|347.88|346.38|348.26|346.76|348.33|346.83|345.32|343.82|1000
1620563400000|2021-05-09 12:30:00|348.25|346.75|351.74|350.24|351.96|350.46|347.95|346.45|817
1620563700000|2021-05-09 12:35:00|351.75|350.25|353.81|352.31|354.1|352.6|350.78|349.28|793
1620564000000|2021-05-09 12:40:00|353.8|352.3|352.44|350.94|354.04|352.54|351.84|350.34|698
1620564300000|2021-05-09 12:45:00|352.45|350.95|351.48|349.98|352.94|351.44|349.69|348.19|790
1620564600000|2021-05-09 12:50:00|351.5|350|349.87|348.37|353.33|351.83|349.52|348.02|818
1620564900000|2021-05-09 12:55:00|349.91|348.41|345.51|344.01|350.98|349.48|344.21|342.71|940
1620565200000|2021-05-09 13:00:00|345.54|344.04|349.27|347.77|349.36|347.86|345.27|343.77|869
1620565500000|2021-05-09 13:05:00|349.26|347.76|349.74|348.24|350.52|349.02|348.23|346.73|794
1620565800000|2021-05-09 13:10:00|349.79|348.29|350.84|349.34|351.51|350.01|348.11|346.61|821
1620566100000|2021-05-09 13:15:00|350.89|349.39|351.55|350.05|351.92|350.42|350.3|348.8|651
1620566400000|2021-05-09 13:20:00|351.54|350.04|350.25|348.75|351.66|350.16|349.37|347.87|719
1620566700000|2021-05-09 13:25:00|350.26|348.76|348.34|346.84|350.85|349.35|348.31|346.81|732
1620567000000|2021-05-09 13:30:00|348.36|346.86|349.81|348.31|350.14|348.64|348.02|346.52|672
1620567300000|2021-05-09 13:35:00|349.83|348.33|351.55|350.05|351.75|350.25|349.83|348.33|674
1620567600000|2021-05-09 13:40:00|351.54|350.04|350.94|349.44|351.54|350.04|350.31|348.81|619
1620567900000|2021-05-09 13:45:00|350.96|349.46|352.2|350.7|352.43|350.93|350.88|349.38|647
1620568200000|2021-05-09 13:50:00|352.19|350.69|352.75|351.25|352.95|351.45|351.73|350.23|577
1620568500000|2021-05-09 13:55:00|352.76|351.26|353.72|352.22|353.99|352.49|352.51|351.01|671
1620568800000|2021-05-09 14:00:00|353.73|352.23|353.53|352.03|354.46|352.96|352.77|351.27|700
1620569100000|2021-05-09 14:05:00|353.52|352.02|354.07|352.57|355.01|353.51|352.79|351.29|665
1620569400000|2021-05-09 14:10:00|354.05|352.55|353.77|352.27|355.5|354|353.77|352.27|717
1620569700000|2021-05-09 14:15:00|353.76|352.26|354.22|352.72|354.71|353.21|353.6|352.1|694
1620570000000|2021-05-09 14:20:00|354.23|352.73|353.84|352.34|354.37|352.87|352.72|351.22|653
1620570300000|2021-05-09 14:25:00|353.83|352.33|355.01|353.51|355.63|354.13|353.38|351.88|622
1620570600000|2021-05-09 14:30:00|355|353.5|355.11|353.61|355.42|353.92|353.92|352.42|595
1620570900000|2021-05-09 14:35:00|355.09|353.59|357.62|356.12|358.79|357.29|355.06|353.56|678
1620571200000|2021-05-09 14:40:00|357.63|356.13|362.34|360.84|362.34|360.84|357.6|356.1|764
1620571500000|2021-05-09 14:45:00|362.33|360.83|362.76|361.26|364.45|362.95|361.77|360.27|866
1620571800000|2021-05-09 14:50:00|362.73|361.23|359.71|358.21|362.8|361.3|359.25|357.75|848
1620572100000|2021-05-09 14:55:00|359.69|358.19|358.56|357.06|360.69|359.19|358.31|356.81|805
1620572400000|2021-05-09 15:00:00|358.57|357.07|359.96|358.46|360.62|359.12|356.83|355.33|812
1620572700000|2021-05-09 15:05:00|359.95|358.45|360.58|359.08|362.67|361.17|359.76|358.26|669
1620573000000|2021-05-09 15:10:00|360.57|359.07|359.46|357.96|360.73|359.23|358.66|357.16|716
1620573300000|2021-05-09 15:15:00|359.47|357.97|362.61|361.11|363.35|361.85|359.45|357.95|720
1620573600000|2021-05-09 15:20:00|362.62|361.12|361.38|359.88|363.71|362.21|361.12|359.62|778
1620573900000|2021-05-09 15:25:00|361.37|359.87|362.42|360.92|363.47|361.97|361.14|359.64|633
1620574200000|2021-05-09 15:30:00|362.4|360.9|363.27|361.77|363.49|361.99|360.78|359.28|660
1620574500000|2021-05-09 15:35:00|363.26|361.76|367.06|365.56|368.44|366.94|363.26|361.76|843
1620574800000|2021-05-09 15:40:00|367.04|365.54|365.5|364|367.6|366.1|365.04|363.54|858
1620575100000|2021-05-09 15:45:00|365.45|363.95|366.82|365.32|366.96|365.46|365.35|363.85|779
1620575400000|2021-05-09 15:50:00|366.81|365.31|367.94|366.44|368.63|367.13|366.51|365.01|801
1620575700000|2021-05-09 15:55:00|367.96|366.46|367.61|366.11|368.06|366.56|366.09|364.59|822
1620576000000|2021-05-09 16:00:00|367.59|366.09|367.84|366.34|368.83|367.33|367.01|365.51|839
1620576300000|2021-05-09 16:05:00|367.88|366.38|365.08|363.58|367.98|366.48|364.36|362.86|905
1620576600000|2021-05-09 16:10:00|365.09|363.59|363.59|362.09|365.78|364.28|362.24|360.74|827
1620576900000|2021-05-09 16:15:00|363.61|362.11|364.53|363.03|365.49|363.99|362.69|361.19|785
1620577200000|2021-05-09 16:20:00|364.58|363.08|363.81|362.31|364.62|363.12|362.49|360.99|731
1620577500000|2021-05-09 16:25:00|363.82|362.32|365.63|364.13|365.63|364.13|363.38|361.88|620
1620577800000|2021-05-09 16:30:00|365.62|364.12|363.37|361.87|365.62|364.12|363.37|361.87|611
1620578100000|2021-05-09 16:35:00|363.38|361.88|367.65|366.15|367.65|366.15|363.12|361.62|678
1620578400000|2021-05-09 16:40:00|367.84|366.34|370.22|368.72|370.26|368.76|367.79|366.29|687
1620578700000|2021-05-09 16:45:00|370.21|368.71|368.81|367.31|370.33|368.83|367.95|366.45|792
1620579000000|2021-05-09 16:50:00|368.85|367.35|367.09|365.59|368.98|367.48|367.02|365.52|662
1620579300000|2021-05-09 16:55:00|367.11|365.61|365.61|364.11|367.31|365.81|365.44|363.94|687
1620579600000|2021-05-09 17:00:00|365.6|364.1|363.24|361.74|366.14|364.64|362.91|361.41|736
1620579900000|2021-05-09 17:05:00|363.09|361.59|362.55|361.05|363.83|362.33|361|359.5|823
1620580200000|2021-05-09 17:10:00|362.56|361.06|362.61|361.11|363.43|361.93|362.26|360.76|673
1620580500000|2021-05-09 17:15:00|362.63|361.13|364.14|362.64|364.81|363.31|361.64|360.14|729
1620580800000|2021-05-09 17:20:00|364.16|362.66|362.15|360.65|364.19|362.69|361.88|360.38|666
1620581100000|2021-05-09 17:25:00|362.17|360.67|361.42|359.92|362.98|361.48|360.84|359.34|666
1620581400000|2021-05-09 17:30:00|361.4|359.9|361.07|359.57|362.78|361.28|361.07|359.57|561
1620581700000|2021-05-09 17:35:00|361.06|359.56|360.23|358.73|361.06|359.56|359.23|357.73|747
1620582000000|2021-05-09 17:40:00|360.22|358.72|359.59|358.09|360.3|358.8|358.19|356.69|781
1620582300000|2021-05-09 17:45:00|359.62|358.12|360.19|358.69|360.68|359.18|359.18|357.68|707
1620582600000|2021-05-09 17:50:00|360.15|358.65|360.52|359.02|361.57|360.07|360.15|358.65|622
1620582900000|2021-05-09 17:55:00|360.51|359.01|361.77|360.27|362.46|360.96|360.35|358.85|622
1620583200000|2021-05-09 18:00:00|361.83|360.33|360.1|358.6|362.39|360.89|359.94|358.44|649
1620583500000|2021-05-09 18:05:00|360.09|358.59|360.71|359.21|361.09|359.59|360.09|358.59|575
1620583800000|2021-05-09 18:10:00|360.7|359.2|360.5|359|360.96|359.46|359.67|358.17|583
1620584100000|2021-05-09 18:15:00|360.51|359.01|360.13|358.63|360.62|359.12|360.11|358.61|419
1620584400000|2021-05-09 18:20:00|360.14|358.64|360.91|359.41|360.91|359.41|359.04|357.54|483
1620584700000|2021-05-09 18:25:00|360.9|359.4|359.68|358.18|361.18|359.68|359.68|358.18|436
1620585000000|2021-05-09 18:30:00|359.7|358.2|359.26|357.76|360.73|359.23|359.26|357.76|528
1620585300000|2021-05-09 18:35:00|359.28|357.78|359.48|357.98|360.43|358.93|358.6|357.1|632
1620585600000|2021-05-09 18:40:00|359.49|357.99|362.7|361.2|364.61|363.11|359.47|357.97|714
1620585900000|2021-05-09 18:45:00|362.67|361.17|364.65|363.15|365.17|363.67|362|360.5|780
1620586200000|2021-05-09 18:50:00|364.7|363.2|365.01|363.51|365.99|364.49|364.7|363.2|732
1620586500000|2021-05-09 18:55:00|365.02|363.52|364.03|362.53|365.06|363.56|363.49|361.99|643
1620586800000|2021-05-09 19:00:00|364.02|362.52|365.62|364.12|366.02|364.52|364.02|362.52|749
1620587100000|2021-05-09 19:05:00|365.65|364.15|365.81|364.31|366.6|365.1|365.19|363.69|730
1620587400000|2021-05-09 19:10:00|365.8|364.3|365.21|363.71|366.53|365.03|364.75|363.25|718
1620587700000|2021-05-09 19:15:00|365.19|363.69|361.5|360|365.51|364.01|361.49|359.99|788
1620588000000|2021-05-09 19:20:00|361.49|359.99|359.36|357.86|362.1|360.6|359.27|357.77|749
1620588300000|2021-05-09 19:25:00|359.42|357.92|358.71|357.21|359.78|358.28|357.86|356.36|749
1620588600000|2021-05-09 19:30:00|358.73|357.23|361.2|359.7|361.27|359.77|358.18|356.68|750
1620588900000|2021-05-09 19:35:00|361.21|359.71|361.19|359.69|362.33|360.83|359.98|358.48|720
1620589200000|2021-05-09 19:40:00|361.18|359.68|358.07|356.57|361.28|359.78|357.87|356.37|693
1620589500000|2021-05-09 19:45:00|358.09|356.59|359.14|357.64|359.34|357.84|357.16|355.66|757
1620589800000|2021-05-09 19:50:00|359.15|357.65|361.96|360.46|361.98|360.48|358.83|357.33|760
1620590100000|2021-05-09 19:55:00|361.93|360.43|361.36|358.86|363.44|361.5|361.06|358.56|735
1620590400000|2021-05-09 20:00:00|361.37|358.87|363.87|361.37|364.63|362.13|360.4|357.9|869
1620590700000|2021-05-09 20:05:00|363.88|361.38|362.78|360.28|364.02|361.52|362.41|359.91|661
1620591000000|2021-05-09 20:10:00|362.79|360.29|362.45|359.95|363.96|361.46|362.44|359.94|726
1620591300000|2021-05-09 20:15:00|362.41|359.91|361.94|359.44|362.99|360.49|361.46|358.96|667
1620591600000|2021-05-09 20:20:00|361.96|359.46|361.66|359.16|362.77|360.27|361.06|358.56|552
1620591900000|2021-05-09 20:25:00|361.65|359.15|362.7|360.2|363.9|361.4|361.07|358.57|618
1620592200000|2021-05-09 20:30:00|362.69|360.19|362.9|360.4|364.13|361.63|362.28|359.78|566
1620592500000|2021-05-09 20:35:00|362.89|360.39|364.11|361.61|364.73|362.23|362.72|360.22|588
1620592800000|2021-05-09 20:40:00|364.14|361.64|361.57|359.07|364.17|361.67|361.28|358.78|722
1620593100000|2021-05-09 20:45:00|361.58|359.08|360.96|358.46|362.17|359.67|360.55|358.05|582
1620593400000|2021-05-09 20:50:00|360.9|358.4|361.26|358.76|361.49|358.99|360.67|358.17|470
1620593700000|2021-05-09 20:55:00|361.25|358.75|362.91|360.41|363|360.5|361.24|358.74|626
1620594000000|2021-05-09 21:00:00|362.9|360.4|361.23|358.73|363.31|360.81|361.14|358.64|592
1620594300000|2021-05-09 21:05:00|361.24|358.74|360.65|358.15|361.69|359.19|360.45|357.95|482
1620594600000|2021-05-09 21:10:00|360.67|358.17|361.15|358.65|361.74|359.24|360.67|358.17|522
1620594900000|2021-05-09 21:15:00|361.16|358.66|363.47|360.97|363.7|361.2|361.16|358.66|429
1620595200000|2021-05-09 21:20:00|363.48|360.98|363.41|360.91|363.52|361.02|361.79|359.29|481
1620595500000|2021-05-09 21:25:00|363.43|360.93|364.24|361.74|364.39|361.89|362.95|360.45|421
1620595800000|2021-05-09 21:30:00|364.23|361.73|364.42|361.92|365.07|362.57|364.14|361.64|417
1620596100000|2021-05-09 21:35:00|364.41|361.91|363.22|360.72|364.77|362.27|363.21|360.71|335
1620596400000|2021-05-09 21:40:00|363.21|360.71|361.72|359.22|363.49|360.99|361.49|358.99|446
1620596700000|2021-05-09 21:45:00|361.74|359.24|366.88|365.38|368.69|367.19|361.74|359.24|733
1620597000000|2021-05-09 21:50:00|366.78|365.28|367.79|366.29|368.01|366.51|365.59|364.09|733
1620597300000|2021-05-09 21:55:00|367.78|366.28|368.64|367.14|368.96|367.46|367.19|365.69|599
1620597600000|2021-05-09 22:00:00|368.63|367.13|367.08|365.58|368.71|367.21|366.38|364.88|696
1620597900000|2021-05-09 22:05:00|367.07|365.57|368.26|366.76|369.64|368.14|366.61|365.11|745
1620598200000|2021-05-09 22:10:00|368.28|366.78|367.95|366.45|369|367.5|367.49|365.99|721
1620598500000|2021-05-09 22:15:00|367.89|366.39|369.11|367.61|369.19|367.69|367.61|366.11|642
1620598800000|2021-05-09 22:20:00|369.2|367.7|372.3|370.8|372.54|371.04|369.14|367.64|768
1620599100000|2021-05-09 22:25:00|372.29|370.79|377.81|376.31|377.82|376.32|372.29|370.79|730
1620599400000|2021-05-09 22:30:00|377.83|376.33|381.79|380.29|383.05|381.55|377.63|376.13|972
1620599700000|2021-05-09 22:35:00|381.83|380.33|386.01|384.51|387|385.5|381.83|380.33|965
1620600000000|2021-05-09 22:40:00|386.02|384.52|380.79|379.29|386.34|384.84|380.76|379.26|980
1620600300000|2021-05-09 22:45:00|380.75|379.25|384.79|383.29|385.6|384.1|380.25|378.75|930
1620600600000|2021-05-09 22:50:00|384.78|383.28|386.01|384.51|388.5|387|383.33|381.83|922
1620600900000|2021-05-09 22:55:00|386.04|384.54|384.33|382.83|386.35|384.85|382.83|381.33|852
1620601200000|2021-05-09 23:00:00|384.43|382.93|385.99|384.49|388.78|387.28|384.43|382.93|862
1620601500000|2021-05-09 23:05:00|386.02|384.52|388.06|386.56|389.11|387.61|385.21|383.71|834
1620601800000|2021-05-09 23:10:00|387.95|386.45|384.46|382.96|388.92|387.42|384.35|382.85|881
1620602100000|2021-05-09 23:15:00|384.37|382.87|382.01|380.51|385.53|384.03|381.19|379.69|969
1620602400000|2021-05-09 23:20:00|382|380.5|383.94|382.44|384.9|383.4|381.81|380.31|830
1620602700000|2021-05-09 23:25:00|383.91|382.41|386.04|384.54|386.92|385.42|383.86|382.36|822
1620603000000|2021-05-09 23:30:00|386.02|384.52|384.32|382.82|387.71|386.21|384.25|382.75|878
1620603300000|2021-05-09 23:35:00|384.31|382.81|383.33|381.83|386.21|384.71|383.07|381.57|842
1620603600000|2021-05-09 23:40:00|383.32|381.82|389.64|388.14|389.67|388.17|383.3|381.8|804
1620603900000|2021-05-09 23:45:00|389.69|388.19|386.37|384.87|390.08|388.58|385.53|384.03|972
1620604200000|2021-05-09 23:50:00|386.38|384.88|385.05|383.55|387.57|386.07|384.73|383.23|888
1620604500000|2021-05-09 23:55:00|385.07|383.57|389.03|387.53|389.11|387.61|385.07|383.57|779
1620604800000|2021-05-10 00:00:00|388.93|387.43|394.29|392.79|395.33|393.83|388.51|387.01|933
1620605100000|2021-05-10 00:05:00|394.35|392.85|397.93|396.43|397.93|396.43|392.8|391.3|1004
1620605400000|2021-05-10 00:10:00|397.92|396.42|398.47|396.97|398.79|397.29|396.7|395.2|911
1620605700000|2021-05-10 00:15:00|398.44|396.94|396.9|395.4|399.35|397.85|395.02|393.52|955
1620606000000|2021-05-10 00:20:00|396.88|395.38|396.83|395.33|397.87|396.37|395.56|394.06|852
1620606300000|2021-05-10 00:25:00|396.82|395.32|396.01|394.51|397.87|396.37|394.75|393.25|792
1620606600000|2021-05-10 00:30:00|396|394.5|393.62|392.12|396.1|394.6|392.51|391.01|867
1620606900000|2021-05-10 00:35:00|393.64|392.14|396.43|394.93|397.02|395.52|393.64|392.14|892
1620607200000|2021-05-10 00:40:00|396.44|394.94|393.01|391.51|396.44|394.94|393.01|391.51|844
1620607500000|2021-05-10 00:45:00|393.02|391.52|392.79|391.29|393.48|391.98|392.09|390.59|829
1620607800000|2021-05-10 00:50:00|392.69|391.19|394.91|393.41|395.15|393.65|392.65|391.15|760
1620608100000|2021-05-10 00:55:00|394.9|393.4|396.4|394.9|397.4|395.9|394.9|393.4|797
1620608400000|2021-05-10 01:00:00|396.39|394.89|399.49|397.99|399.55|398.05|395.17|393.67|871
1620608700000|2021-05-10 01:05:00|399.45|397.95|402.84|401.34|402.87|401.37|399.02|397.52|882
1620609000000|2021-05-10 01:10:00|402.83|401.33|399.44|397.94|404.63|403.13|399.27|397.77|1017
1620609300000|2021-05-10 01:15:00|399.52|398.02|397.89|396.39|400.65|399.15|397.46|395.96|924
1620609600000|2021-05-10 01:20:00|397.88|396.38|398.83|397.33|399.74|398.24|397.42|395.92|893
1620609900000|2021-05-10 01:25:00|398.84|397.34|396.9|395.4|399|397.5|396.51|395.01|806
1620610200000|2021-05-10 01:30:00|396.92|395.42|397.77|396.27|399.2|397.7|396.26|394.76|796
1620610500000|2021-05-10 01:35:00|397.78|396.28|395.32|393.82|397.79|396.29|395.13|393.63|781
1620610800000|2021-05-10 01:40:00|395.33|393.83|398.06|396.56|399.73|398.23|395.31|393.81|726
1620611100000|2021-05-10 01:45:00|398.05|396.55|399.28|397.78|399.59|398.09|397.38|395.88|689
1620611400000|2021-05-10 01:50:00|399.29|397.79|399.62|398.12|400.53|399.03|398.89|397.39|821
1620611700000|2021-05-10 01:55:00|399.63|398.13|402.99|401.49|404.75|403.25|399.41|397.91|795
1620612000000|2021-05-10 02:00:00|403.06|401.56|399.48|397.98|403.2|401.7|399.17|397.67|878
1620612300000|2021-05-10 02:05:00|399.49|397.99|399.54|398.04|400.16|398.66|398.87|397.37|767
1620612600000|2021-05-10 02:10:00|399.53|398.03|396.89|395.39|399.67|398.17|396.88|395.38|753
1620612900000|2021-05-10 02:15:00|397.06|395.56|400.82|399.32|400.91|399.41|396.75|395.25|857
1620613200000|2021-05-10 02:20:00|400.88|399.38|403.27|401.77|403.63|402.13|400.87|399.37|711
1620613500000|2021-05-10 02:25:00|403.39|401.89|402.05|400.55|404.7|403.2|401.58|400.08|840
1620613800000|2021-05-10 02:30:00|402.04|400.54|401.92|400.42|405.48|403.98|401.87|400.37|863
1620614100000|2021-05-10 02:35:00|401.91|400.41|404.44|402.94|404.78|403.28|400.71|399.21|824
1620614400000|2021-05-10 02:40:00|404.41|402.91|409.91|408.41|410.12|408.62|404.16|402.66|932
1620614700000|2021-05-10 02:45:00|409.86|408.36|411.19|409.69|411.99|410.49|408.41|406.91|922
1620615000000|2021-05-10 02:50:00|411.18|409.68|412.29|410.79|414.31|412.81|411.18|409.68|889
1620615300000|2021-05-10 02:55:00|412.1|410.6|410.69|409.19|413.58|412.08|410.24|408.74|879
1620615600000|2021-05-10 03:00:00|410.68|409.18|408.63|407.13|410.87|409.37|407.97|406.47|916
1620615900000|2021-05-10 03:05:00|408.65|407.15|411.55|410.05|411.79|410.29|407.75|406.25|847
1620616200000|2021-05-10 03:10:00|411.65|410.15|411.27|409.77|413.23|411.73|410.92|409.42|841
1620616500000|2021-05-10 03:15:00|411.29|409.79|409.92|408.42|411.79|410.29|408.74|407.24|879
1620616800000|2021-05-10 03:20:00|409.94|408.44|407.92|406.42|410.28|408.78|406.04|404.54|877
1620617100000|2021-05-10 03:25:00|408.01|406.51|405.57|404.07|408.82|407.32|404.91|403.41|940
1620617400000|2021-05-10 03:30:00|405.53|404.03|406.37|404.87|407.8|406.3|405.47|403.97|837
1620617700000|2021-05-10 03:35:00|406.36|404.86|404.09|402.59|407.04|405.54|403.89|402.39|867
1620618000000|2021-05-10 03:40:00|404.08|402.58|406.38|404.88|406.69|405.19|404.03|402.53|825
1620618300000|2021-05-10 03:45:00|406.37|404.87|406.28|404.78|407.27|405.77|405.4|403.9|787
1620618600000|2021-05-10 03:50:00|406.29|404.79|408.76|407.26|409.46|407.96|406.13|404.63|721
1620618900000|2021-05-10 03:55:00|408.77|407.27|409.97|408.47|411.42|409.92|408.75|407.25|743
1620619200000|2021-05-10 04:00:00|409.98|408.48|406.24|404.74|410.5|409|406.16|404.66|792
1620619500000|2021-05-10 04:05:00|406.28|404.78|404.82|403.32|406.6|405.1|404.82|403.32|810
1620619800000|2021-05-10 04:10:00|404.8|403.3|402.4|400.9|406.04|404.54|401.6|400.1|895
1620620100000|2021-05-10 04:15:00|402.38|400.88|404.39|402.89|405.01|403.51|402.21|400.71|806
1620620400000|2021-05-10 04:20:00|404.4|402.9|404.94|403.44|405.13|403.63|403.78|402.28|776
1620620700000|2021-05-10 04:25:00|404.9|403.4|403.9|402.4|405.35|403.85|402.95|401.45|785
1620621000000|2021-05-10 04:30:00|403.91|402.41|401.37|399.87|404.17|402.67|399.84|398.34|890
1620621300000|2021-05-10 04:35:00|401.26|399.76|402.29|400.79|402.75|401.25|401.18|399.68|814
1620621600000|2021-05-10 04:40:00|402.3|400.8|399.9|398.4|402.82|401.32|398.86|397.36|863
1620621900000|2021-05-10 04:45:00|399.88|398.38|402.15|400.65|402.55|401.05|398.99|397.49|784
1620622200000|2021-05-10 04:50:00|402.16|400.66|400.84|399.34|402.27|400.77|400.64|399.14|717
1620622500000|2021-05-10 04:55:00|400.81|399.31|403.51|402.01|403.73|402.23|400.77|399.27|639
1620622800000|2021-05-10 05:00:00|403.44|401.94|404.95|403.45|406.82|405.32|403.23|401.73|847
1620623100000|2021-05-10 05:05:00|404.92|403.42|403.34|401.84|405.75|404.25|403.2|401.7|826
1620623400000|2021-05-10 05:10:00|403.32|401.82|398.86|397.36|403.67|402.17|398.84|397.34|886
1620623700000|2021-05-10 05:15:00|398.85|397.35|398.34|396.84|400.22|398.72|398.32|396.82|661
1620624000000|2021-05-10 05:20:00|398.33|396.83|397.91|396.41|399.61|398.11|397.21|395.71|812
1620624300000|2021-05-10 05:25:00|397.89|396.39|397.58|396.08|398.44|396.94|397.03|395.53|775
1620624600000|2021-05-10 05:30:00|397.6|396.1|398.14|396.64|399.86|398.36|397.6|396.1|784
1620624900000|2021-05-10 05:35:00|398.13|396.63|398.26|396.76|399.59|398.09|397.96|396.46|773
1620625200000|2021-05-10 05:40:00|398.27|396.77|399.8|398.3|400.69|399.19|398.26|396.76|629
1620625500000|2021-05-10 05:45:00|399.79|398.29|401.36|399.86|402.36|400.86|399.78|398.28|682
1620625800000|2021-05-10 05:50:00|401.37|399.87|401.28|399.78|401.94|400.44|400.01|398.51|677
1620626100000|2021-05-10 05:55:00|401.2|399.7|401.4|399.9|401.82|400.32|399.67|398.17|606
1620626400000|2021-05-10 06:00:00|401.39|399.89|404.06|402.56|404.51|403.01|400.89|399.39|699
1620626700000|2021-05-10 06:05:00|404.05|402.55|404.39|402.89|405.55|404.05|402.65|401.15|691
1620627000000|2021-05-10 06:10:00|404.37|402.87|403.91|402.41|404.91|403.41|403.06|401.56|665
1620627300000|2021-05-10 06:15:00|403.92|402.42|403.72|402.22|404.08|402.58|402.36|400.86|641
1620627600000|2021-05-10 06:20:00|403.71|402.21|405.23|403.73|407.02|405.52|403.25|401.75|805
1620627900000|2021-05-10 06:25:00|405.24|403.74|403.46|401.96|405.59|404.09|402.87|401.37|706
1620628200000|2021-05-10 06:30:00|403.47|401.97|402.93|401.43|403.63|402.13|401.51|400.01|663
1620628500000|2021-05-10 06:35:00|402.94|401.44|400.68|399.18|402.99|401.49|400.24|398.74|671
1620628800000|2021-05-10 06:40:00|400.69|399.19|400.88|399.38|401.25|399.75|399.42|397.92|624
1620629100000|2021-05-10 06:45:00|400.89|399.39|402.13|400.63|402.13|400.63|400.09|398.59|640
1620629400000|2021-05-10 06:50:00|402.15|400.65|402.94|401.44|403.74|402.24|401.78|400.28|548
1620629700000|2021-05-10 06:55:00|402.88|401.38|403.04|401.54|404.12|402.62|402.35|400.85|706
1620630000000|2021-05-10 07:00:00|403.08|401.58|401.71|400.21|404.3|402.8|401.71|400.21|592
1620630300000|2021-05-10 07:05:00|401.7|400.2|400.91|399.41|402.31|400.81|400.6|399.1|607
1620630600000|2021-05-10 07:10:00|400.92|399.42|399.9|398.4|401.32|399.82|399.23|397.73|637
1620630900000|2021-05-10 07:15:00|399.89|398.39|402.48|400.98|403.58|402.08|399.87|398.37|663
1620631200000|2021-05-10 07:20:00|402.49|400.99|402.79|401.29|404.54|403.04|402.49|400.99|614
1620631500000|2021-05-10 07:25:00|402.8|401.3|405.54|404.04|405.63|404.13|402.37|400.87|663
1620631800000|2021-05-10 07:30:00|405.56|404.06|404.11|402.61|407.84|406.34|404.03|402.53|855
1620632100000|2021-05-10 07:35:00|404.1|402.6|402.85|401.35|404.44|402.94|402.43|400.93|673
1620632400000|2021-05-10 07:40:00|402.82|401.32|401.36|399.86|402.82|401.32|400.81|399.31|710
1620632700000|2021-05-10 07:45:00|401.38|399.88|401.17|399.67|402.19|400.69|400.88|399.38|612
1620633000000|2021-05-10 07:50:00|401.16|399.66|400.21|398.71|401.36|399.86|399.5|398|696
1620633300000|2021-05-10 07:55:00|400.19|398.69|398.77|397.27|400.35|398.85|398.65|397.15|641
1620633600000|2021-05-10 08:00:00|398.76|397.26|400.24|398.74|400.82|399.32|397.76|396.26|728
1620633900000|2021-05-10 08:05:00|400.29|398.79|397.22|395.72|400.36|398.86|396.53|395.03|921
1620634200000|2021-05-10 08:10:00|397.24|395.74|394.51|393.01|397.31|395.81|394.26|392.76|808
1620634500000|2021-05-10 08:15:00|394.5|393|396.66|395.16|396.68|395.18|393.36|391.86|864
1620634800000|2021-05-10 08:20:00|396.68|395.18|397.28|395.78|397.98|396.48|396.19|394.69|683
1620635100000|2021-05-10 08:25:00|397.48|395.98|398|396.5|398.31|396.81|397.15|395.65|671
1620635400000|2021-05-10 08:30:00|397.99|396.49|399.46|397.96|400.47|398.97|397.98|396.48|624
1620635700000|2021-05-10 08:35:00|399.43|397.93|400.07|398.57|400.71|399.21|399.42|397.92|551
1620636000000|2021-05-10 08:40:00|400.08|398.58|401.69|400.19|402.28|400.78|400.03|398.53|652
1620636300000|2021-05-10 08:45:00|401.66|400.16|400.36|398.86|401.66|400.16|399.64|398.14|541
1620636600000|2021-05-10 08:50:00|400.38|398.88|403.83|402.33|403.83|402.33|398.86|397.36|649
1620636900000|2021-05-10 08:55:00|403.82|402.32|402.26|400.76|403.89|402.39|401.18|399.68|721
1620637200000|2021-05-10 09:00:00|402.25|400.75|403.49|401.99|403.62|402.12|400.02|398.52|779
1620637500000|2021-05-10 09:05:00|403.5|402|402.92|401.42|404.74|403.24|402.75|401.25|784
1620637800000|2021-05-10 09:10:00|402.9|401.4|399.69|398.19|402.97|401.47|399.69|398.19|773
1620638100000|2021-05-10 09:15:00|399.68|398.18|397.24|395.74|400.07|398.57|396.64|395.14|730
1620638400000|2021-05-10 09:20:00|397.26|395.76|397.23|395.73|399.11|397.61|397.06|395.56|581
1620638700000|2021-05-10 09:25:00|397.25|395.75|395.15|393.65|398.51|397.01|395.03|393.53|698
1620639000000|2021-05-10 09:30:00|395.14|393.64|394.03|392.53|395.23|393.73|393.55|392.05|652
1620639300000|2021-05-10 09:35:00|394.04|392.54|393.45|391.95|395.18|393.68|392.55|391.05|733
1620639600000|2021-05-10 09:40:00|393.46|391.96|392.49|390.99|393.95|392.45|392.26|390.76|703
1620639900000|2021-05-10 09:45:00|392.53|391.03|394.51|393.01|394.51|393.01|391.77|390.27|789
1620640200000|2021-05-10 09:50:00|394.52|393.02|396.09|394.59|396.12|394.62|394.52|393.02|697
1620640500000|2021-05-10 09:55:00|396.11|394.61|395.71|394.21|396.43|394.93|395.18|393.68|671
1620640800000|2021-05-10 10:00:00|395.69|394.19|393.52|392.02|396.48|394.98|392.7|391.2|773
1620641100000|2021-05-10 10:05:00|393.45|391.95|395.9|394.4|395.9|394.4|392.55|391.05|610
1620641400000|2021-05-10 10:10:00|395.98|394.48|394.37|392.87|396.34|394.84|394.35|392.85|537
1620641700000|2021-05-10 10:15:00|394.36|392.86|395.94|394.44|396.75|395.25|394.25|392.75|631
1620642000000|2021-05-10 10:20:00|395.95|394.45|394.54|393.04|396.21|394.71|394.54|393.04|548
1620642300000|2021-05-10 10:25:00|394.52|393.02|394.77|393.27|395.61|394.11|393.49|391.99|543
1620642600000|2021-05-10 10:30:00|394.74|393.24|392.36|390.86|394.74|393.24|392.24|390.74|533
1620642900000|2021-05-10 10:35:00|392.35|390.85|388.46|386.96|392.39|390.89|388.26|386.76|732
1620643200000|2021-05-10 10:40:00|388.49|386.99|391.57|390.07|391.57|390.07|388.49|386.99|650
1620643500000|2021-05-10 10:45:00|391.54|390.04|386.93|385.43|392.27|390.77|386.33|384.83|788
1620643800000|2021-05-10 10:50:00|386.98|385.48|386.25|384.75|388.53|387.03|384.68|383.18|741
1620644100000|2021-05-10 10:55:00|386.26|384.76|386.65|385.15|386.91|385.41|384.8|383.3|756
1620644400000|2021-05-10 11:00:00|386.63|385.13|383.64|382.14|387.38|385.88|382.62|381.12|905
1620644700000|2021-05-10 11:05:00|383.63|382.13|388.01|386.51|388.01|386.51|383.27|381.77|768
1620645000000|2021-05-10 11:10:00|388.04|386.54|383.9|382.4|388.16|386.66|383.9|382.4|778
1620645300000|2021-05-10 11:15:00|383.88|382.38|384.89|383.39|384.93|383.43|382.17|380.67|857
1620645600000|2021-05-10 11:20:00|384.6|383.1|379.59|378.09|386.51|385.01|379.51|378.01|947
1620645900000|2021-05-10 11:25:00|379.67|378.17|384.66|383.16|384.66|383.16|378.72|377.22|864
1620646200000|2021-05-10 11:30:00|384.65|383.15|386.91|385.41|388.67|387.17|384.48|382.98|655
1620646500000|2021-05-10 11:35:00|386.84|385.34|391.76|390.26|392.29|390.79|386.84|385.34|636
1620646800000|2021-05-10 11:40:00|391.77|390.27|392.65|391.15|392.99|391.49|391.2|389.7|689
1620647100000|2021-05-10 11:45:00|392.64|391.14|392.84|391.34|393.58|392.08|391.76|390.26|741
1620647400000|2021-05-10 11:50:00|392.35|390.85|391.86|390.36|393.39|391.89|391.63|390.13|860
1620647700000|2021-05-10 11:55:00|391.85|390.35|391.44|389.94|391.87|390.37|389.77|388.27|801
1620648000000|2021-05-10 12:00:00|391.39|389.89|390.67|389.17|391.67|390.17|388.02|386.52|897
1620648300000|2021-05-10 12:05:00|390.43|388.93|394.2|392.7|394.24|392.74|389.28|387.78|776
1620648600000|2021-05-10 12:10:00|394.22|392.72|393.6|392.1|394.86|393.36|393.57|392.07|704
1620648900000|2021-05-10 12:15:00|393.62|392.12|393.46|391.96|394.5|393|392.75|391.25|648
1620649200000|2021-05-10 12:20:00|393.45|391.95|393.51|392.01|394.14|392.64|391.22|389.72|682
1620649500000|2021-05-10 12:25:00|393.53|392.03|391.69|390.19|394.16|392.66|390.59|389.09|759
1620649800000|2021-05-10 12:30:00|391.64|390.14|397.11|395.61|397.4|395.9|390.45|388.95|734
1620650100000|2021-05-10 12:35:00|397.1|395.6|395.59|394.09|397.64|396.14|395.35|393.85|822
1620650400000|2021-05-10 12:40:00|395.55|394.05|394.7|393.2|396.33|394.83|392.4|390.9|846
1620650700000|2021-05-10 12:45:00|394.73|393.23|395.44|393.94|396.8|395.3|393.74|392.24|734
1620651000000|2021-05-10 12:50:00|395.41|393.91|391.58|390.08|396.48|394.98|391.48|389.98|793
1620651300000|2021-05-10 12:55:00|391.59|390.09|392.37|390.87|394.28|392.78|391.59|390.09|762
1620651600000|2021-05-10 13:00:00|392.36|390.86|391.37|389.87|392.36|390.86|389.65|388.15|754
1620651900000|2021-05-10 13:05:00|391.31|389.81|395.29|393.79|396.39|394.89|391.26|389.76|749
1620652200000|2021-05-10 13:10:00|395.28|393.78|393.22|391.72|395.28|393.78|393.18|391.68|644
1620652500000|2021-05-10 13:15:00|393.2|391.7|389.37|387.87|393.2|391.7|389.28|387.78|811
1620652800000|2021-05-10 13:20:00|389.31|387.81|384.8|383.3|389.49|387.99|384.07|382.57|811
1620653100000|2021-05-10 13:25:00|384.78|383.28|383.72|382.22|387.33|385.83|383.36|381.86|653
1620653400000|2021-05-10 13:30:00|383.69|382.19|386.35|384.85|386.46|384.96|383.22|381.72|601
1620653700000|2021-05-10 13:35:00|386.38|384.88|386.59|385.09|388.09|386.59|385.33|383.83|597
1620654000000|2021-05-10 13:40:00|386.58|385.08|387.28|385.78|387.32|385.82|385.21|383.71|521
1620654300000|2021-05-10 13:45:00|387.29|385.79|384.44|382.94|387.36|385.86|383.13|381.63|593
1620654600000|2021-05-10 13:50:00|384.45|382.95|382.45|380.95|385.04|383.54|381.76|380.26|589
1620654900000|2021-05-10 13:55:00|382.49|380.99|383.91|382.41|384.1|382.6|381.21|379.71|565
1620655200000|2021-05-10 14:00:00|383.87|382.37|382.02|380.52|383.9|382.4|380.27|378.77|586
1620655500000|2021-05-10 14:05:00|382.03|380.53|380.64|379.14|382.06|380.56|377.45|375.95|692
1620655800000|2021-05-10 14:10:00|380.62|379.12|386.36|384.86|386.57|385.07|380.62|379.12|679
1620656100000|2021-05-10 14:15:00|386.38|384.88|386.72|385.22|386.73|385.23|383.15|381.65|638
1620656400000|2021-05-10 14:20:00|386.68|385.18|380.98|379.48|386.73|385.23|380.13|378.63|709
1620656700000|2021-05-10 14:25:00|380.82|379.32|379.72|378.22|381.51|380.01|377.92|376.42|701
1620657000000|2021-05-10 14:30:00|379.7|378.2|383.15|381.65|384.4|382.9|379.12|377.62|626
1620657300000|2021-05-10 14:35:00|383.09|381.59|384.15|382.65|384.15|382.65|379.37|377.87|705
1620657600000|2021-05-10 14:40:00|384.16|382.66|387.19|385.69|387.58|386.08|383.46|381.96|715
1620657900000|2021-05-10 14:45:00|387.24|385.74|384.29|382.79|387.24|385.74|384.11|382.61|658
1620658200000|2021-05-10 14:50:00|384.3|382.8|381.91|380.41|384.68|383.18|381.57|380.07|695
1620658500000|2021-05-10 14:55:00|381.96|380.46|379.8|378.3|382.12|380.62|379.8|378.3|623
1620658800000|2021-05-10 15:00:00|379.78|378.28|386.34|384.84|386.83|385.33|378.91|377.41|753
1620659100000|2021-05-10 15:05:00|386.33|384.83|389.93|388.43|390.25|388.75|386.26|384.76|717
1620659400000|2021-05-10 15:10:00|389.99|388.49|389.62|388.12|390.35|388.85|386.82|385.32|715
1620659700000|2021-05-10 15:15:00|389.64|388.14|390.98|389.48|391.45|389.95|389.07|387.57|684
1620660000000|2021-05-10 15:20:00|390.91|389.41|391.25|389.75|391.74|390.24|390.17|388.67|660
1620660300000|2021-05-10 15:25:00|391.27|389.77|391.37|389.87|392.92|391.42|390.65|389.15|610
1620660600000|2021-05-10 15:30:00|391.47|389.97|391.28|389.78|391.68|390.18|389.5|388|560
1620660900000|2021-05-10 15:35:00|391.27|389.77|391.76|390.26|391.95|390.45|390.31|388.81|543
1620661200000|2021-05-10 15:40:00|391.75|390.25|392.98|391.48|393.77|392.27|391.33|389.83|409
1620661500000|2021-05-10 15:45:00|392.9|391.4|395.1|393.6|395.28|393.78|392.63|391.13|524
1620661800000|2021-05-10 15:50:00|395.15|393.65|396.88|395.38|397.53|396.03|394.85|393.35|575
1620662100000|2021-05-10 15:55:00|396.87|395.37|402.17|400.67|402.4|400.9|396.24|394.74|677
1620662400000|2021-05-10 16:00:00|402.21|400.71|398.25|396.75|402.85|401.35|397.38|395.88|732
1620662700000|2021-05-10 16:05:00|398.33|396.83|399.33|397.83|400.71|399.21|397.8|396.3|649
1620663000000|2021-05-10 16:10:00|399.37|397.87|396.68|395.18|400.49|398.99|395.46|393.96|688
1620663300000|2021-05-10 16:15:00|397.38|395.88|395.11|393.61|399.21|397.71|394.44|392.94|669
1620663600000|2021-05-10 16:20:00|395.13|393.63|396.73|395.23|396.93|395.43|393.43|391.93|617
1620663900000|2021-05-10 16:25:00|396.7|395.2|394.33|392.83|396.7|395.2|394.31|392.81|501
1620664200000|2021-05-10 16:30:00|394.34|392.84|395.6|394.1|396.05|394.55|393.63|392.13|520
1620664500000|2021-05-10 16:35:00|395.54|394.04|395.93|394.43|397.15|395.65|395.1|393.6|581
1620664800000|2021-05-10 16:40:00|395.94|394.44|395.28|393.78|396.13|394.63|394.62|393.12|546
1620665100000|2021-05-10 16:45:00|395.29|393.79|397.36|395.86|399.25|397.75|395.17|393.67|610
1620665400000|2021-05-10 16:50:00|397.3|395.8|397.12|395.62|398.54|397.04|396.19|394.69|510
1620665700000|2021-05-10 16:55:00|397.11|395.61|393.78|392.28|397.22|395.72|393.52|392.02|617
1620666000000|2021-05-10 17:00:00|393.83|392.33|394.13|392.63|395.09|393.59|393.41|391.91|574
1620666300000|2021-05-10 17:05:00|394.12|392.62|395.91|394.41|396.38|394.88|393.4|391.9|559
1620666600000|2021-05-10 17:10:00|395.87|394.37|393.41|391.91|395.89|394.39|391.79|390.29|627
1620666900000|2021-05-10 17:15:00|393.39|391.89|392.98|391.48|395.71|394.21|392.81|391.31|620
1620667200000|2021-05-10 17:20:00|392.99|391.49|390.59|389.09|393.12|391.62|390.57|389.07|603
1620667500000|2021-05-10 17:25:00|390.6|389.1|389.32|387.82|390.68|389.18|386.82|385.32|640
1620667800000|2021-05-10 17:30:00|389.33|387.83|390.39|388.89|390.75|389.25|388.69|387.19|570
1620668100000|2021-05-10 17:35:00|390.42|388.92|386.76|385.26|390.47|388.97|386.7|385.2|610
1620668400000|2021-05-10 17:40:00|386.77|385.27|385.93|384.43|387.83|386.33|384.42|382.92|636
1620668700000|2021-05-10 17:45:00|385.83|384.33|387.02|385.52|389.25|387.75|385.28|383.78|629
1620669000000|2021-05-10 17:50:00|387|385.5|383.39|381.89|387.37|385.87|383.19|381.69|665
1620669300000|2021-05-10 17:55:00|383.4|381.9|383.31|381.81|383.86|382.36|381.15|379.65|625
1620669600000|2021-05-10 18:00:00|383.38|381.88|384.6|383.1|386.48|384.98|381.82|380.32|667
1620669900000|2021-05-10 18:05:00|384.59|383.09|387.48|385.98|387.64|386.14|384.59|383.09|529
1620670200000|2021-05-10 18:10:00|387.42|385.92|386.24|384.74|387.56|386.06|384.94|383.44|573
1620670500000|2021-05-10 18:15:00|386.25|384.75|383.88|382.38|386.25|384.75|383.31|381.81|658
1620670800000|2021-05-10 18:20:00|384.03|382.53|383.74|382.24|385.39|383.89|382.76|381.26|611
1620671100000|2021-05-10 18:25:00|383.75|382.25|382.28|380.78|383.8|382.3|381.29|379.79|643
1620671400000|2021-05-10 18:30:00|382.3|380.8|383.19|381.69|383.84|382.34|380.33|378.83|645
1620671700000|2021-05-10 18:35:00|383.07|381.57|383.5|382|385.92|384.42|382.85|381.35|563
1620672000000|2021-05-10 18:40:00|383.51|382.01|384.87|383.37|386.28|384.78|383.51|382.01|464
1620672300000|2021-05-10 18:45:00|384.88|383.38|388.08|386.58|388.08|386.58|383.29|381.79|550
1620672600000|2021-05-10 18:50:00|388.1|386.6|384.12|382.62|388.24|386.74|383.66|382.16|473
1620672900000|2021-05-10 18:55:00|384.16|382.66|383.4|381.9|384.16|382.66|381.99|380.49|557
1620673200000|2021-05-10 19:00:00|383.6|382.1|381.01|379.51|383.6|382.1|380.8|379.3|519
1620673500000|2021-05-10 19:05:00|381.02|379.52|387.01|385.51|387.15|385.65|381.02|379.52|572
1620673800000|2021-05-10 19:10:00|386.96|385.46|388.04|386.54|388.42|386.92|385.78|384.28|488
1620674100000|2021-05-10 19:15:00|388.19|386.69|385.14|383.64|388.19|386.69|384.99|383.49|447
1620674400000|2021-05-10 19:20:00|385.17|383.67|382.89|381.39|386.53|385.03|382.44|380.94|494
1620674700000|2021-05-10 19:25:00|382.9|381.4|382.17|380.67|384.52|383.02|382.06|380.56|557
1620675000000|2021-05-10 19:30:00|382.18|380.68|384.03|382.53|385.94|384.44|382.06|380.56|625
1620675300000|2021-05-10 19:35:00|384.04|382.54|381.99|380.49|384.04|382.54|380.4|378.9|573
1620675600000|2021-05-10 19:40:00|381.97|380.47|372.36|370.86|381.97|380.47|372.3|370.8|670
1620675900000|2021-05-10 19:45:00|372.4|370.9|376.28|374.78|378.36|376.86|372.36|370.86|624
1620676200000|2021-05-10 19:50:00|376.27|374.77|369.41|367.91|376.27|374.77|369.41|367.91|601
1620676500000|2021-05-10 19:55:00|369.42|367.92|367.23|365.73|369.42|367.92|364.28|362.78|698
1620676800000|2021-05-10 20:00:00|367.44|365.94|347.06|345.56|367.73|366.23|347.06|345.56|682
1620677100000|2021-05-10 20:05:00|346.2|344.7|352.8|351.3|354.03|352.54|336.44|334.94|761
1620677400000|2021-05-10 20:10:00|352.9|351.4|353.68|352.18|356.41|354.91|350.28|348.78|708
1620677700000|2021-05-10 20:15:00|353.48|351.98|354.21|352.71|355.45|353.95|351.15|349.65|740
1620678000000|2021-05-10 20:20:00|354.23|352.73|360.36|358.86|360.37|358.87|354.13|352.63|447
1620678300000|2021-05-10 20:25:00|360.38|358.88|362.01|360.51|364.7|363.2|360.38|358.88|391
1620678600000|2021-05-10 20:30:00|361.95|360.45|365.75|364.25|365.98|364.48|356.47|354.97|483
1620678900000|2021-05-10 20:35:00|365.64|364.14|362|360.5|366.15|364.65|361.8|360.3|458
1620679200000|2021-05-10 20:40:00|361.9|360.4|357.3|355.8|361.9|360.4|355.99|354.49|660
1620679500000|2021-05-10 20:45:00|357.31|355.81|351.19|349.69|357.51|356.01|347.42|345.92|675
1620679800000|2021-05-10 20:50:00|351.2|349.7|357.47|355.97|357.57|356.07|350.35|348.85|673
1620680100000|2021-05-10 20:55:00|357.36|355.86|361.68|360.18|361.89|360.39|356|354.5|610
1620680400000|2021-05-10 21:00:00|361.62|360.12|365.29|363.79|365.52|364.02|358.59|357.09|653
1620680700000|2021-05-10 21:05:00|365.88|364.38|366.66|365.16|367.06|365.56|365.07|363.57|526
1620681000000|2021-05-10 21:10:00|366.65|365.15|365.58|364.08|366.65|365.15|364.68|363.18|456
1620681300000|2021-05-10 21:15:00|365.51|364.01|363.14|361.64|365.57|364.07|362.47|360.97|446
1620681600000|2021-05-10 21:20:00|363.15|361.65|365.89|364.39|365.95|364.45|361.97|360.47|378
1620681900000|2021-05-10 21:25:00|365.9|364.4|366.07|364.57|366.36|364.86|365.07|363.57|345
1620682200000|2021-05-10 21:30:00|366.06|364.56|363.77|362.27|366.09|364.59|363.76|362.26|379
1620682500000|2021-05-10 21:35:00|363.76|362.26|366.47|364.97|366.59|365.09|362.88|361.38|509
1620682800000|2021-05-10 21:40:00|366.51|365.01|370.04|368.54|370.32|368.82|366.39|364.89|473
1620683100000|2021-05-10 21:45:00|370.15|368.65|367.85|366.35|370.15|368.65|367.46|365.96|592
1620683400000|2021-05-10 21:50:00|367.95|366.45|370.63|369.13|370.66|369.16|367.86|366.36|538
1620683700000|2021-05-10 21:55:00|370.61|369.11|372.93|371.43|373.72|372.22|370.19|368.69|598
1620684000000|2021-05-10 22:00:00|372.92|371.42|374.1|372.6|374.41|372.91|370.88|369.38|678
1620684300000|2021-05-10 22:05:00|374.05|372.55|376.12|374.62|376.46|374.96|373.58|372.08|666
1620684600000|2021-05-10 22:10:00|376.07|374.57|372.95|371.45|376.33|374.83|372.45|370.95|669
1620684900000|2021-05-10 22:15:00|372.96|371.46|370.36|368.86|373.27|371.77|370.36|368.86|529
1620685200000|2021-05-10 22:20:00|370.41|368.91|367.57|366.07|371.03|369.53|365.97|364.47|622
1620685500000|2021-05-10 22:25:00|367.62|366.12|368.81|367.31|369.42|367.92|365.65|364.15|622
1620685800000|2021-05-10 22:30:00|368.79|367.29|362.9|361.4|368.8|367.3|361.71|360.21|571
1620686100000|2021-05-10 22:35:00|362.89|361.39|363.97|362.47|365.13|363.63|362.89|361.39|601
1620686400000|2021-05-10 22:40:00|363.82|362.32|368.02|366.52|368.2|366.7|363.04|361.54|650
1620686700000|2021-05-10 22:45:00|368.01|366.51|371.8|370.3|372.37|370.87|367.25|365.75|622
1620687000000|2021-05-10 22:50:00|371.81|370.31|370.2|368.7|371.81|370.31|369.14|367.64|550
1620687300000|2021-05-10 22:55:00|370.17|368.67|370.7|369.2|371.27|369.77|369.69|368.19|480
1620687600000|2021-05-10 23:00:00|370.69|369.19|366.22|364.72|370.69|369.19|365.95|364.45|567
1620687900000|2021-05-10 23:05:00|366.21|364.71|364.86|363.36|367.11|365.61|363.99|362.49|654
1620688200000|2021-05-10 23:10:00|364.85|363.35|363.29|361.79|364.85|363.35|361.74|360.24|613
1620688500000|2021-05-10 23:15:00|363.3|361.8|363.33|361.83|366.81|365.31|363.06|361.56|630
1620688800000|2021-05-10 23:20:00|363.37|361.87|364.79|363.29|366.53|365.03|362.5|361|679
1620689100000|2021-05-10 23:25:00|364.76|363.26|361.34|359.84|365.12|363.62|361.1|359.6|639
1620689400000|2021-05-10 23:30:00|361.31|359.81|361.26|359.76|361.45|359.95|356.48|354.98|676
1620689700000|2021-05-10 23:35:00|361.24|359.74|361.56|360.06|365.69|364.19|361.05|359.55|671
1620690000000|2021-05-10 23:40:00|361.57|360.07|362.64|361.14|364.31|362.81|361.1|359.6|706
1620690300000|2021-05-10 23:45:00|362.63|361.13|364.7|363.2|365.22|363.72|362.32|360.82|655
1620690600000|2021-05-10 23:50:00|364.69|363.19|361.27|359.77|364.78|363.28|361.05|359.55|458
1620690900000|2021-05-10 23:55:00|361.3|359.8|359.95|358.45|361.92|360.42|359.46|357.96|691
1620604800000|2021-05-10 00:00:00|388.93|387.43|394.29|392.79|395.33|393.83|388.51|387.01|933
1620605100000|2021-05-10 00:05:00|394.35|392.85|397.93|396.43|397.93|396.43|392.8|391.3|1004
1620605400000|2021-05-10 00:10:00|397.92|396.42|398.47|396.97|398.79|397.29|396.7|395.2|911
1620605700000|2021-05-10 00:15:00|398.44|396.94|396.9|395.4|399.35|397.85|395.02|393.52|955
1620606000000|2021-05-10 00:20:00|396.88|395.38|396.83|395.33|397.87|396.37|395.56|394.06|852
1620606300000|2021-05-10 00:25:00|396.82|395.32|396.01|394.51|397.87|396.37|394.75|393.25|792
1620606600000|2021-05-10 00:30:00|396|394.5|393.62|392.12|396.1|394.6|392.51|391.01|867
1620606900000|2021-05-10 00:35:00|393.64|392.14|396.43|394.93|397.02|395.52|393.64|392.14|892
1620607200000|2021-05-10 00:40:00|396.44|394.94|393.01|391.51|396.44|394.94|393.01|391.51|844
1620607500000|2021-05-10 00:45:00|393.02|391.52|392.79|391.29|393.48|391.98|392.09|390.59|829
1620607800000|2021-05-10 00:50:00|392.69|391.19|394.91|393.41|395.15|393.65|392.65|391.15|760
1620608100000|2021-05-10 00:55:00|394.9|393.4|396.4|394.9|397.4|395.9|394.9|393.4|797
1620608400000|2021-05-10 01:00:00|396.39|394.89|399.49|397.99|399.55|398.05|395.17|393.67|871
1620608700000|2021-05-10 01:05:00|399.45|397.95|402.84|401.34|402.87|401.37|399.02|397.52|882
1620609000000|2021-05-10 01:10:00|402.83|401.33|399.44|397.94|404.63|403.13|399.27|397.77|1017
1620609300000|2021-05-10 01:15:00|399.52|398.02|397.89|396.39|400.65|399.15|397.46|395.96|924
1620609600000|2021-05-10 01:20:00|397.88|396.38|398.83|397.33|399.74|398.24|397.42|395.92|893
1620609900000|2021-05-10 01:25:00|398.84|397.34|396.9|395.4|399|397.5|396.51|395.01|806
1620610200000|2021-05-10 01:30:00|396.92|395.42|397.77|396.27|399.2|397.7|396.26|394.76|796
1620610500000|2021-05-10 01:35:00|397.78|396.28|395.32|393.82|397.79|396.29|395.13|393.63|781
1620610800000|2021-05-10 01:40:00|395.33|393.83|398.06|396.56|399.73|398.23|395.31|393.81|726
1620611100000|2021-05-10 01:45:00|398.05|396.55|399.28|397.78|399.59|398.09|397.38|395.88|689
1620611400000|2021-05-10 01:50:00|399.29|397.79|399.62|398.12|400.53|399.03|398.89|397.39|821
1620611700000|2021-05-10 01:55:00|399.63|398.13|402.99|401.49|404.75|403.25|399.41|397.91|795
1620612000000|2021-05-10 02:00:00|403.06|401.56|399.48|397.98|403.2|401.7|399.17|397.67|878
1620612300000|2021-05-10 02:05:00|399.49|397.99|399.54|398.04|400.16|398.66|398.87|397.37|767
1620612600000|2021-05-10 02:10:00|399.53|398.03|396.89|395.39|399.67|398.17|396.88|395.38|753
1620612900000|2021-05-10 02:15:00|397.06|395.56|400.82|399.32|400.91|399.41|396.75|395.25|857
1620613200000|2021-05-10 02:20:00|400.88|399.38|403.27|401.77|403.63|402.13|400.87|399.37|711
1620613500000|2021-05-10 02:25:00|403.39|401.89|402.05|400.55|404.7|403.2|401.58|400.08|840
1620613800000|2021-05-10 02:30:00|402.04|400.54|401.92|400.42|405.48|403.98|401.87|400.37|863
1620614100000|2021-05-10 02:35:00|401.91|400.41|404.44|402.94|404.78|403.28|400.71|399.21|824
1620614400000|2021-05-10 02:40:00|404.41|402.91|409.91|408.41|410.12|408.62|404.16|402.66|932
1620614700000|2021-05-10 02:45:00|409.86|408.36|411.19|409.69|411.99|410.49|408.41|406.91|922
1620615000000|2021-05-10 02:50:00|411.18|409.68|412.29|410.79|414.31|412.81|411.18|409.68|889
1620615300000|2021-05-10 02:55:00|412.1|410.6|410.69|409.19|413.58|412.08|410.24|408.74|879
1620615600000|2021-05-10 03:00:00|410.68|409.18|408.63|407.13|410.87|409.37|407.97|406.47|916
1620615900000|2021-05-10 03:05:00|408.65|407.15|411.55|410.05|411.79|410.29|407.75|406.25|847
1620616200000|2021-05-10 03:10:00|411.65|410.15|411.27|409.77|413.23|411.73|410.92|409.42|841
1620616500000|2021-05-10 03:15:00|411.29|409.79|409.92|408.42|411.79|410.29|408.74|407.24|879
1620616800000|2021-05-10 03:20:00|409.94|408.44|407.92|406.42|410.28|408.78|406.04|404.54|877
1620617100000|2021-05-10 03:25:00|408.01|406.51|405.57|404.07|408.82|407.32|404.91|403.41|940
1620617400000|2021-05-10 03:30:00|405.53|404.03|406.37|404.87|407.8|406.3|405.47|403.97|837
1620617700000|2021-05-10 03:35:00|406.36|404.86|404.09|402.59|407.04|405.54|403.89|402.39|867
1620618000000|2021-05-10 03:40:00|404.08|402.58|406.38|404.88|406.69|405.19|404.03|402.53|825
1620618300000|2021-05-10 03:45:00|406.37|404.87|406.28|404.78|407.27|405.77|405.4|403.9|787
1620618600000|2021-05-10 03:50:00|406.29|404.79|408.76|407.26|409.46|407.96|406.13|404.63|721
1620618900000|2021-05-10 03:55:00|408.77|407.27|409.97|408.47|411.42|409.92|408.75|407.25|743
1620619200000|2021-05-10 04:00:00|409.98|408.48|406.24|404.74|410.5|409|406.16|404.66|792
1620619500000|2021-05-10 04:05:00|406.28|404.78|404.82|403.32|406.6|405.1|404.82|403.32|810
1620619800000|2021-05-10 04:10:00|404.8|403.3|402.4|400.9|406.04|404.54|401.6|400.1|895
1620620100000|2021-05-10 04:15:00|402.38|400.88|404.39|402.89|405.01|403.51|402.21|400.71|806
1620620400000|2021-05-10 04:20:00|404.4|402.9|404.94|403.44|405.13|403.63|403.78|402.28|776
1620620700000|2021-05-10 04:25:00|404.9|403.4|403.9|402.4|405.35|403.85|402.95|401.45|785
1620621000000|2021-05-10 04:30:00|403.91|402.41|401.37|399.87|404.17|402.67|399.84|398.34|890
1620621300000|2021-05-10 04:35:00|401.26|399.76|402.29|400.79|402.75|401.25|401.18|399.68|814
1620621600000|2021-05-10 04:40:00|402.3|400.8|399.9|398.4|402.82|401.32|398.86|397.36|863
1620621900000|2021-05-10 04:45:00|399.88|398.38|402.15|400.65|402.55|401.05|398.99|397.49|784
1620622200000|2021-05-10 04:50:00|402.16|400.66|400.84|399.34|402.27|400.77|400.64|399.14|717
1620622500000|2021-05-10 04:55:00|400.81|399.31|403.51|402.01|403.73|402.23|400.77|399.27|639
1620622800000|2021-05-10 05:00:00|403.44|401.94|404.95|403.45|406.82|405.32|403.23|401.73|847
1620623100000|2021-05-10 05:05:00|404.92|403.42|403.34|401.84|405.75|404.25|403.2|401.7|826
1620623400000|2021-05-10 05:10:00|403.32|401.82|398.86|397.36|403.67|402.17|398.84|397.34|886
1620623700000|2021-05-10 05:15:00|398.85|397.35|398.34|396.84|400.22|398.72|398.32|396.82|661
1620624000000|2021-05-10 05:20:00|398.33|396.83|397.91|396.41|399.61|398.11|397.21|395.71|812
1620624300000|2021-05-10 05:25:00|397.89|396.39|397.58|396.08|398.44|396.94|397.03|395.53|775
1620624600000|2021-05-10 05:30:00|397.6|396.1|398.14|396.64|399.86|398.36|397.6|396.1|784
1620624900000|2021-05-10 05:35:00|398.13|396.63|398.26|396.76|399.59|398.09|397.96|396.46|773
1620625200000|2021-05-10 05:40:00|398.27|396.77|399.8|398.3|400.69|399.19|398.26|396.76|629
1620625500000|2021-05-10 05:45:00|399.79|398.29|401.36|399.86|402.36|400.86|399.78|398.28|682
1620625800000|2021-05-10 05:50:00|401.37|399.87|401.28|399.78|401.94|400.44|400.01|398.51|677
1620626100000|2021-05-10 05:55:00|401.2|399.7|401.4|399.9|401.82|400.32|399.67|398.17|606
1620626400000|2021-05-10 06:00:00|401.39|399.89|404.06|402.56|404.51|403.01|400.89|399.39|699
1620626700000|2021-05-10 06:05:00|404.05|402.55|404.39|402.89|405.55|404.05|402.65|401.15|691
1620627000000|2021-05-10 06:10:00|404.37|402.87|403.91|402.41|404.91|403.41|403.06|401.56|665
1620627300000|2021-05-10 06:15:00|403.92|402.42|403.72|402.22|404.08|402.58|402.36|400.86|641
1620627600000|2021-05-10 06:20:00|403.71|402.21|405.23|403.73|407.02|405.52|403.25|401.75|805
1620627900000|2021-05-10 06:25:00|405.24|403.74|403.46|401.96|405.59|404.09|402.87|401.37|706
1620628200000|2021-05-10 06:30:00|403.47|401.97|402.93|401.43|403.63|402.13|401.51|400.01|663
1620628500000|2021-05-10 06:35:00|402.94|401.44|400.68|399.18|402.99|401.49|400.24|398.74|671
1620628800000|2021-05-10 06:40:00|400.69|399.19|400.88|399.38|401.25|399.75|399.42|397.92|624
1620629100000|2021-05-10 06:45:00|400.89|399.39|402.13|400.63|402.13|400.63|400.09|398.59|640
1620629400000|2021-05-10 06:50:00|402.15|400.65|402.94|401.44|403.74|402.24|401.78|400.28|548
1620629700000|2021-05-10 06:55:00|402.88|401.38|403.04|401.54|404.12|402.62|402.35|400.85|706
1620630000000|2021-05-10 07:00:00|403.08|401.58|401.71|400.21|404.3|402.8|401.71|400.21|592
1620630300000|2021-05-10 07:05:00|401.7|400.2|400.91|399.41|402.31|400.81|400.6|399.1|607
1620630600000|2021-05-10 07:10:00|400.92|399.42|399.9|398.4|401.32|399.82|399.23|397.73|637
1620630900000|2021-05-10 07:15:00|399.89|398.39|402.48|400.98|403.58|402.08|399.87|398.37|663
1620631200000|2021-05-10 07:20:00|402.49|400.99|402.79|401.29|404.54|403.04|402.49|400.99|614
1620631500000|2021-05-10 07:25:00|402.8|401.3|405.54|404.04|405.63|404.13|402.37|400.87|663
1620631800000|2021-05-10 07:30:00|405.56|404.06|404.11|402.61|407.84|406.34|404.03|402.53|855
1620632100000|2021-05-10 07:35:00|404.1|402.6|402.85|401.35|404.44|402.94|402.43|400.93|673
1620632400000|2021-05-10 07:40:00|402.82|401.32|401.36|399.86|402.82|401.32|400.81|399.31|710
1620632700000|2021-05-10 07:45:00|401.38|399.88|401.17|399.67|402.19|400.69|400.88|399.38|612
1620633000000|2021-05-10 07:50:00|401.16|399.66|400.21|398.71|401.36|399.86|399.5|398|696
1620633300000|2021-05-10 07:55:00|400.19|398.69|398.77|397.27|400.35|398.85|398.65|397.15|641
1620633600000|2021-05-10 08:00:00|398.76|397.26|400.24|398.74|400.82|399.32|397.76|396.26|728
1620633900000|2021-05-10 08:05:00|400.29|398.79|397.22|395.72|400.36|398.86|396.53|395.03|921
1620634200000|2021-05-10 08:10:00|397.24|395.74|394.51|393.01|397.31|395.81|394.26|392.76|808
1620634500000|2021-05-10 08:15:00|394.5|393|396.66|395.16|396.68|395.18|393.36|391.86|864
1620634800000|2021-05-10 08:20:00|396.68|395.18|397.28|395.78|397.98|396.48|396.19|394.69|683
1620635100000|2021-05-10 08:25:00|397.48|395.98|398|396.5|398.31|396.81|397.15|395.65|671
1620635400000|2021-05-10 08:30:00|397.99|396.49|399.46|397.96|400.47|398.97|397.98|396.48|624
1620635700000|2021-05-10 08:35:00|399.43|397.93|400.07|398.57|400.71|399.21|399.42|397.92|551
1620636000000|2021-05-10 08:40:00|400.08|398.58|401.69|400.19|402.28|400.78|400.03|398.53|652
1620636300000|2021-05-10 08:45:00|401.66|400.16|400.36|398.86|401.66|400.16|399.64|398.14|541
1620636600000|2021-05-10 08:50:00|400.38|398.88|403.83|402.33|403.83|402.33|398.86|397.36|649
1620636900000|2021-05-10 08:55:00|403.82|402.32|402.26|400.76|403.89|402.39|401.18|399.68|721
1620637200000|2021-05-10 09:00:00|402.25|400.75|403.49|401.99|403.62|402.12|400.02|398.52|779
1620637500000|2021-05-10 09:05:00|403.5|402|402.92|401.42|404.74|403.24|402.75|401.25|784
1620637800000|2021-05-10 09:10:00|402.9|401.4|399.69|398.19|402.97|401.47|399.69|398.19|773
1620638100000|2021-05-10 09:15:00|399.68|398.18|397.24|395.74|400.07|398.57|396.64|395.14|730
1620638400000|2021-05-10 09:20:00|397.26|395.76|397.23|395.73|399.11|397.61|397.06|395.56|581
1620638700000|2021-05-10 09:25:00|397.25|395.75|395.15|393.65|398.51|397.01|395.03|393.53|698
1620639000000|2021-05-10 09:30:00|395.14|393.64|394.03|392.53|395.23|393.73|393.55|392.05|652
1620639300000|2021-05-10 09:35:00|394.04|392.54|393.45|391.95|395.18|393.68|392.55|391.05|733
1620639600000|2021-05-10 09:40:00|393.46|391.96|392.49|390.99|393.95|392.45|392.26|390.76|703
1620639900000|2021-05-10 09:45:00|392.53|391.03|394.51|393.01|394.51|393.01|391.77|390.27|789
1620640200000|2021-05-10 09:50:00|394.52|393.02|396.09|394.59|396.12|394.62|394.52|393.02|697
1620640500000|2021-05-10 09:55:00|396.11|394.61|395.71|394.21|396.43|394.93|395.18|393.68|671
1620640800000|2021-05-10 10:00:00|395.69|394.19|393.52|392.02|396.48|394.98|392.7|391.2|773
1620641100000|2021-05-10 10:05:00|393.45|391.95|395.9|394.4|395.9|394.4|392.55|391.05|610
1620641400000|2021-05-10 10:10:00|395.98|394.48|394.37|392.87|396.34|394.84|394.35|392.85|537
1620641700000|2021-05-10 10:15:00|394.36|392.86|395.94|394.44|396.75|395.25|394.25|392.75|631
1620642000000|2021-05-10 10:20:00|395.95|394.45|394.54|393.04|396.21|394.71|394.54|393.04|548
1620642300000|2021-05-10 10:25:00|394.52|393.02|394.77|393.27|395.61|394.11|393.49|391.99|543
1620642600000|2021-05-10 10:30:00|394.74|393.24|392.36|390.86|394.74|393.24|392.24|390.74|533
1620642900000|2021-05-10 10:35:00|392.35|390.85|388.46|386.96|392.39|390.89|388.26|386.76|732
1620643200000|2021-05-10 10:40:00|388.49|386.99|391.57|390.07|391.57|390.07|388.49|386.99|650
1620643500000|2021-05-10 10:45:00|391.54|390.04|386.93|385.43|392.27|390.77|386.33|384.83|788
1620643800000|2021-05-10 10:50:00|386.98|385.48|386.25|384.75|388.53|387.03|384.68|383.18|741
1620644100000|2021-05-10 10:55:00|386.26|384.76|386.65|385.15|386.91|385.41|384.8|383.3|756
1620644400000|2021-05-10 11:00:00|386.63|385.13|383.64|382.14|387.38|385.88|382.62|381.12|905
1620644700000|2021-05-10 11:05:00|383.63|382.13|388.01|386.51|388.01|386.51|383.27|381.77|768
1620645000000|2021-05-10 11:10:00|388.04|386.54|383.9|382.4|388.16|386.66|383.9|382.4|778
1620645300000|2021-05-10 11:15:00|383.88|382.38|384.89|383.39|384.93|383.43|382.17|380.67|857
1620645600000|2021-05-10 11:20:00|384.6|383.1|379.59|378.09|386.51|385.01|379.51|378.01|947
1620645900000|2021-05-10 11:25:00|379.67|378.17|384.66|383.16|384.66|383.16|378.72|377.22|864
1620646200000|2021-05-10 11:30:00|384.65|383.15|386.91|385.41|388.67|387.17|384.48|382.98|655
1620646500000|2021-05-10 11:35:00|386.84|385.34|391.76|390.26|392.29|390.79|386.84|385.34|636
1620646800000|2021-05-10 11:40:00|391.77|390.27|392.65|391.15|392.99|391.49|391.2|389.7|689
1620647100000|2021-05-10 11:45:00|392.64|391.14|392.84|391.34|393.58|392.08|391.76|390.26|741
1620647400000|2021-05-10 11:50:00|392.35|390.85|391.86|390.36|393.39|391.89|391.63|390.13|860
1620647700000|2021-05-10 11:55:00|391.85|390.35|391.44|389.94|391.87|390.37|389.77|388.27|801
1620648000000|2021-05-10 12:00:00|391.39|389.89|390.67|389.17|391.67|390.17|388.02|386.52|897
1620648300000|2021-05-10 12:05:00|390.43|388.93|394.2|392.7|394.24|392.74|389.28|387.78|776
1620648600000|2021-05-10 12:10:00|394.22|392.72|393.6|392.1|394.86|393.36|393.57|392.07|704
1620648900000|2021-05-10 12:15:00|393.62|392.12|393.46|391.96|394.5|393|392.75|391.25|648
1620649200000|2021-05-10 12:20:00|393.45|391.95|393.51|392.01|394.14|392.64|391.22|389.72|682
1620649500000|2021-05-10 12:25:00|393.53|392.03|391.69|390.19|394.16|392.66|390.59|389.09|759
1620649800000|2021-05-10 12:30:00|391.64|390.14|397.11|395.61|397.4|395.9|390.45|388.95|734
1620650100000|2021-05-10 12:35:00|397.1|395.6|395.59|394.09|397.64|396.14|395.35|393.85|822
1620650400000|2021-05-10 12:40:00|395.55|394.05|394.7|393.2|396.33|394.83|392.4|390.9|846
1620650700000|2021-05-10 12:45:00|394.73|393.23|395.44|393.94|396.8|395.3|393.74|392.24|734
1620651000000|2021-05-10 12:50:00|395.41|393.91|391.58|390.08|396.48|394.98|391.48|389.98|793
1620651300000|2021-05-10 12:55:00|391.59|390.09|392.37|390.87|394.28|392.78|391.59|390.09|762
1620651600000|2021-05-10 13:00:00|392.36|390.86|391.37|389.87|392.36|390.86|389.65|388.15|754
1620651900000|2021-05-10 13:05:00|391.31|389.81|395.29|393.79|396.39|394.89|391.26|389.76|749
1620652200000|2021-05-10 13:10:00|395.28|393.78|393.22|391.72|395.28|393.78|393.18|391.68|644
1620652500000|2021-05-10 13:15:00|393.2|391.7|389.37|387.87|393.2|391.7|389.28|387.78|811
1620652800000|2021-05-10 13:20:00|389.31|387.81|384.8|383.3|389.49|387.99|384.07|382.57|811
1620653100000|2021-05-10 13:25:00|384.78|383.28|383.72|382.22|387.33|385.83|383.36|381.86|653
1620653400000|2021-05-10 13:30:00|383.69|382.19|386.35|384.85|386.46|384.96|383.22|381.72|601
1620653700000|2021-05-10 13:35:00|386.38|384.88|386.59|385.09|388.09|386.59|385.33|383.83|597
1620654000000|2021-05-10 13:40:00|386.58|385.08|387.28|385.78|387.32|385.82|385.21|383.71|521
1620654300000|2021-05-10 13:45:00|387.29|385.79|384.44|382.94|387.36|385.86|383.13|381.63|593
1620654600000|2021-05-10 13:50:00|384.45|382.95|382.45|380.95|385.04|383.54|381.76|380.26|589
1620654900000|2021-05-10 13:55:00|382.49|380.99|383.91|382.41|384.1|382.6|381.21|379.71|565
1620655200000|2021-05-10 14:00:00|383.87|382.37|382.02|380.52|383.9|382.4|380.27|378.77|586
1620655500000|2021-05-10 14:05:00|382.03|380.53|380.64|379.14|382.06|380.56|377.45|375.95|692
1620655800000|2021-05-10 14:10:00|380.62|379.12|386.36|384.86|386.57|385.07|380.62|379.12|679
1620656100000|2021-05-10 14:15:00|386.38|384.88|386.72|385.22|386.73|385.23|383.15|381.65|638
1620656400000|2021-05-10 14:20:00|386.68|385.18|380.98|379.48|386.73|385.23|380.13|378.63|709
1620656700000|2021-05-10 14:25:00|380.82|379.32|379.72|378.22|381.51|380.01|377.92|376.42|701
1620657000000|2021-05-10 14:30:00|379.7|378.2|383.15|381.65|384.4|382.9|379.12|377.62|626
1620657300000|2021-05-10 14:35:00|383.09|381.59|384.15|382.65|384.15|382.65|379.37|377.87|705
1620657600000|2021-05-10 14:40:00|384.16|382.66|387.19|385.69|387.58|386.08|383.46|381.96|715
1620657900000|2021-05-10 14:45:00|387.24|385.74|384.29|382.79|387.24|385.74|384.11|382.61|658
1620658200000|2021-05-10 14:50:00|384.3|382.8|381.91|380.41|384.68|383.18|381.57|380.07|695
1620658500000|2021-05-10 14:55:00|381.96|380.46|379.8|378.3|382.12|380.62|379.8|378.3|623
1620658800000|2021-05-10 15:00:00|379.78|378.28|386.34|384.84|386.83|385.33|378.91|377.41|753
1620659100000|2021-05-10 15:05:00|386.33|384.83|389.93|388.43|390.25|388.75|386.26|384.76|717
1620659400000|2021-05-10 15:10:00|389.99|388.49|389.62|388.12|390.35|388.85|386.82|385.32|715
1620659700000|2021-05-10 15:15:00|389.64|388.14|390.98|389.48|391.45|389.95|389.07|387.57|684
1620660000000|2021-05-10 15:20:00|390.91|389.41|391.25|389.75|391.74|390.24|390.17|388.67|660
1620660300000|2021-05-10 15:25:00|391.27|389.77|391.37|389.87|392.92|391.42|390.65|389.15|610
1620660600000|2021-05-10 15:30:00|391.47|389.97|391.28|389.78|391.68|390.18|389.5|388|560
1620660900000|2021-05-10 15:35:00|391.27|389.77|391.76|390.26|391.95|390.45|390.31|388.81|543
1620661200000|2021-05-10 15:40:00|391.75|390.25|392.98|391.48|393.77|392.27|391.33|389.83|409
1620661500000|2021-05-10 15:45:00|392.9|391.4|395.1|393.6|395.28|393.78|392.63|391.13|524
1620661800000|2021-05-10 15:50:00|395.15|393.65|396.88|395.38|397.53|396.03|394.85|393.35|575
1620662100000|2021-05-10 15:55:00|396.87|395.37|402.17|400.67|402.4|400.9|396.24|394.74|677
1620662400000|2021-05-10 16:00:00|402.21|400.71|398.25|396.75|402.85|401.35|397.38|395.88|732
1620662700000|2021-05-10 16:05:00|398.33|396.83|399.33|397.83|400.71|399.21|397.8|396.3|649
1620663000000|2021-05-10 16:10:00|399.37|397.87|396.68|395.18|400.49|398.99|395.46|393.96|688
1620663300000|2021-05-10 16:15:00|397.38|395.88|395.11|393.61|399.21|397.71|394.44|392.94|669
1620663600000|2021-05-10 16:20:00|395.13|393.63|396.73|395.23|396.93|395.43|393.43|391.93|617
1620663900000|2021-05-10 16:25:00|396.7|395.2|394.33|392.83|396.7|395.2|394.31|392.81|501
1620664200000|2021-05-10 16:30:00|394.34|392.84|395.6|394.1|396.05|394.55|393.63|392.13|520
1620664500000|2021-05-10 16:35:00|395.54|394.04|395.93|394.43|397.15|395.65|395.1|393.6|581
1620664800000|2021-05-10 16:40:00|395.94|394.44|395.28|393.78|396.13|394.63|394.62|393.12|546
1620665100000|2021-05-10 16:45:00|395.29|393.79|397.36|395.86|399.25|397.75|395.17|393.67|610
1620665400000|2021-05-10 16:50:00|397.3|395.8|397.12|395.62|398.54|397.04|396.19|394.69|510
1620665700000|2021-05-10 16:55:00|397.11|395.61|393.78|392.28|397.22|395.72|393.52|392.02|617
1620666000000|2021-05-10 17:00:00|393.83|392.33|394.13|392.63|395.09|393.59|393.41|391.91|574
1620666300000|2021-05-10 17:05:00|394.12|392.62|395.91|394.41|396.38|394.88|393.4|391.9|559
1620666600000|2021-05-10 17:10:00|395.87|394.37|393.41|391.91|395.89|394.39|391.79|390.29|627
1620666900000|2021-05-10 17:15:00|393.39|391.89|392.98|391.48|395.71|394.21|392.81|391.31|620
1620667200000|2021-05-10 17:20:00|392.99|391.49|390.59|389.09|393.12|391.62|390.57|389.07|603
1620667500000|2021-05-10 17:25:00|390.6|389.1|389.32|387.82|390.68|389.18|386.82|385.32|640
1620667800000|2021-05-10 17:30:00|389.33|387.83|390.39|388.89|390.75|389.25|388.69|387.19|570
1620668100000|2021-05-10 17:35:00|390.42|388.92|386.76|385.26|390.47|388.97|386.7|385.2|610
1620668400000|2021-05-10 17:40:00|386.77|385.27|385.93|384.43|387.83|386.33|384.42|382.92|636
1620668700000|2021-05-10 17:45:00|385.83|384.33|387.02|385.52|389.25|387.75|385.28|383.78|629
1620669000000|2021-05-10 17:50:00|387|385.5|383.39|381.89|387.37|385.87|383.19|381.69|665
1620669300000|2021-05-10 17:55:00|383.4|381.9|383.31|381.81|383.86|382.36|381.15|379.65|625
1620669600000|2021-05-10 18:00:00|383.38|381.88|384.6|383.1|386.48|384.98|381.82|380.32|667
1620669900000|2021-05-10 18:05:00|384.59|383.09|387.48|385.98|387.64|386.14|384.59|383.09|529
1620670200000|2021-05-10 18:10:00|387.42|385.92|386.24|384.74|387.56|386.06|384.94|383.44|573
1620670500000|2021-05-10 18:15:00|386.25|384.75|383.88|382.38|386.25|384.75|383.31|381.81|658
1620670800000|2021-05-10 18:20:00|384.03|382.53|383.74|382.24|385.39|383.89|382.76|381.26|611
1620671100000|2021-05-10 18:25:00|383.75|382.25|382.28|380.78|383.8|382.3|381.29|379.79|643
1620671400000|2021-05-10 18:30:00|382.3|380.8|383.19|381.69|383.84|382.34|380.33|378.83|645
1620671700000|2021-05-10 18:35:00|383.07|381.57|383.5|382|385.92|384.42|382.85|381.35|563
1620672000000|2021-05-10 18:40:00|383.51|382.01|384.87|383.37|386.28|384.78|383.51|382.01|464
1620672300000|2021-05-10 18:45:00|384.88|383.38|388.08|386.58|388.08|386.58|383.29|381.79|550
1620672600000|2021-05-10 18:50:00|388.1|386.6|384.12|382.62|388.24|386.74|383.66|382.16|473
1620672900000|2021-05-10 18:55:00|384.16|382.66|383.4|381.9|384.16|382.66|381.99|380.49|557
1620673200000|2021-05-10 19:00:00|383.6|382.1|381.01|379.51|383.6|382.1|380.8|379.3|519
1620673500000|2021-05-10 19:05:00|381.02|379.52|387.01|385.51|387.15|385.65|381.02|379.52|572
1620673800000|2021-05-10 19:10:00|386.96|385.46|388.04|386.54|388.42|386.92|385.78|384.28|488
1620674100000|2021-05-10 19:15:00|388.19|386.69|385.14|383.64|388.19|386.69|384.99|383.49|447
1620674400000|2021-05-10 19:20:00|385.17|383.67|382.89|381.39|386.53|385.03|382.44|380.94|494
1620674700000|2021-05-10 19:25:00|382.9|381.4|382.17|380.67|384.52|383.02|382.06|380.56|557
1620675000000|2021-05-10 19:30:00|382.18|380.68|384.03|382.53|385.94|384.44|382.06|380.56|625
1620675300000|2021-05-10 19:35:00|384.04|382.54|381.99|380.49|384.04|382.54|380.4|378.9|573
1620675600000|2021-05-10 19:40:00|381.97|380.47|372.36|370.86|381.97|380.47|372.3|370.8|670
1620675900000|2021-05-10 19:45:00|372.4|370.9|376.28|374.78|378.36|376.86|372.36|370.86|624
1620676200000|2021-05-10 19:50:00|376.27|374.77|369.41|367.91|376.27|374.77|369.41|367.91|601
1620676500000|2021-05-10 19:55:00|369.42|367.92|367.23|365.73|369.42|367.92|364.28|362.78|698
1620676800000|2021-05-10 20:00:00|367.44|365.94|347.06|345.56|367.73|366.23|347.06|345.56|682
1620677100000|2021-05-10 20:05:00|346.2|344.7|352.8|351.3|354.03|352.54|336.44|334.94|761
1620677400000|2021-05-10 20:10:00|352.9|351.4|353.68|352.18|356.41|354.91|350.28|348.78|708
1620677700000|2021-05-10 20:15:00|353.48|351.98|354.21|352.71|355.45|353.95|351.15|349.65|740
1620678000000|2021-05-10 20:20:00|354.23|352.73|360.36|358.86|360.37|358.87|354.13|352.63|447
1620678300000|2021-05-10 20:25:00|360.38|358.88|362.01|360.51|364.7|363.2|360.38|358.88|391
1620678600000|2021-05-10 20:30:00|361.95|360.45|365.75|364.25|365.98|364.48|356.47|354.97|483
1620678900000|2021-05-10 20:35:00|365.64|364.14|362|360.5|366.15|364.65|361.8|360.3|458
1620679200000|2021-05-10 20:40:00|361.9|360.4|357.3|355.8|361.9|360.4|355.99|354.49|660
1620679500000|2021-05-10 20:45:00|357.31|355.81|351.19|349.69|357.51|356.01|347.42|345.92|675
1620679800000|2021-05-10 20:50:00|351.2|349.7|357.47|355.97|357.57|356.07|350.35|348.85|673
1620680100000|2021-05-10 20:55:00|357.36|355.86|361.68|360.18|361.89|360.39|356|354.5|610
1620680400000|2021-05-10 21:00:00|361.62|360.12|365.29|363.79|365.52|364.02|358.59|357.09|653
1620680700000|2021-05-10 21:05:00|365.88|364.38|366.66|365.16|367.06|365.56|365.07|363.57|526
1620681000000|2021-05-10 21:10:00|366.65|365.15|365.58|364.08|366.65|365.15|364.68|363.18|456
1620681300000|2021-05-10 21:15:00|365.51|364.01|363.14|361.64|365.57|364.07|362.47|360.97|446
1620681600000|2021-05-10 21:20:00|363.15|361.65|365.89|364.39|365.95|364.45|361.97|360.47|378
1620681900000|2021-05-10 21:25:00|365.9|364.4|366.07|364.57|366.36|364.86|365.07|363.57|345
1620682200000|2021-05-10 21:30:00|366.06|364.56|363.77|362.27|366.09|364.59|363.76|362.26|379
1620682500000|2021-05-10 21:35:00|363.76|362.26|366.47|364.97|366.59|365.09|362.88|361.38|509
1620682800000|2021-05-10 21:40:00|366.51|365.01|370.04|368.54|370.32|368.82|366.39|364.89|473
1620683100000|2021-05-10 21:45:00|370.15|368.65|367.85|366.35|370.15|368.65|367.46|365.96|592
1620683400000|2021-05-10 21:50:00|367.95|366.45|370.63|369.13|370.66|369.16|367.86|366.36|538
1620683700000|2021-05-10 21:55:00|370.61|369.11|372.93|371.43|373.72|372.22|370.19|368.69|598
1620684000000|2021-05-10 22:00:00|372.92|371.42|374.1|372.6|374.41|372.91|370.88|369.38|678
1620684300000|2021-05-10 22:05:00|374.05|372.55|376.12|374.62|376.46|374.96|373.58|372.08|666
1620684600000|2021-05-10 22:10:00|376.07|374.57|372.95|371.45|376.33|374.83|372.45|370.95|669
1620684900000|2021-05-10 22:15:00|372.96|371.46|370.36|368.86|373.27|371.77|370.36|368.86|529
1620685200000|2021-05-10 22:20:00|370.41|368.91|367.57|366.07|371.03|369.53|365.97|364.47|622
1620685500000|2021-05-10 22:25:00|367.62|366.12|368.81|367.31|369.42|367.92|365.65|364.15|622
1620685800000|2021-05-10 22:30:00|368.79|367.29|362.9|361.4|368.8|367.3|361.71|360.21|571
1620686100000|2021-05-10 22:35:00|362.89|361.39|363.97|362.47|365.13|363.63|362.89|361.39|601
1620686400000|2021-05-10 22:40:00|363.82|362.32|368.02|366.52|368.2|366.7|363.04|361.54|650
1620686700000|2021-05-10 22:45:00|368.01|366.51|371.8|370.3|372.37|370.87|367.25|365.75|622
1620687000000|2021-05-10 22:50:00|371.81|370.31|370.2|368.7|371.81|370.31|369.14|367.64|550
1620687300000|2021-05-10 22:55:00|370.17|368.67|370.7|369.2|371.27|369.77|369.69|368.19|480
1620687600000|2021-05-10 23:00:00|370.69|369.19|366.22|364.72|370.69|369.19|365.95|364.45|567
1620687900000|2021-05-10 23:05:00|366.21|364.71|364.86|363.36|367.11|365.61|363.99|362.49|654
1620688200000|2021-05-10 23:10:00|364.85|363.35|363.29|361.79|364.85|363.35|361.74|360.24|613
1620688500000|2021-05-10 23:15:00|363.3|361.8|363.33|361.83|366.81|365.31|363.06|361.56|630
1620688800000|2021-05-10 23:20:00|363.37|361.87|364.79|363.29|366.53|365.03|362.5|361|679
1620689100000|2021-05-10 23:25:00|364.76|363.26|361.34|359.84|365.12|363.62|361.1|359.6|639
1620689400000|2021-05-10 23:30:00|361.31|359.81|361.26|359.76|361.45|359.95|356.48|354.98|676
1620689700000|2021-05-10 23:35:00|361.24|359.74|361.56|360.06|365.69|364.19|361.05|359.55|671
1620690000000|2021-05-10 23:40:00|361.57|360.07|362.64|361.14|364.31|362.81|361.1|359.6|706
1620690300000|2021-05-10 23:45:00|362.63|361.13|364.7|363.2|365.22|363.72|362.32|360.82|655
1620690600000|2021-05-10 23:50:00|364.69|363.19|361.27|359.77|364.78|363.28|361.05|359.55|458
1620690900000|2021-05-10 23:55:00|361.3|359.8|359.95|358.45|361.92|360.42|359.46|357.96|691
1620691200000|2021-05-11 00:00:00|359.97|358.47|356.47|354.97|360.7|359.2|356.11|354.61|692
1620691500000|2021-05-11 00:05:00|356.5|355|362.3|360.8|362.35|360.85|355.15|353.65|716
1620691800000|2021-05-11 00:10:00|362.29|360.79|360.77|359.27|364.64|363.14|359.65|358.15|720
1620692100000|2021-05-11 00:15:00|360.7|359.2|359.65|358.15|360.87|359.37|356.27|354.77|720
1620692400000|2021-05-11 00:20:00|359.64|358.14|364.5|363|364.71|363.21|359.54|358.04|688
1620692700000|2021-05-11 00:25:00|364.6|363.1|367.41|365.91|367.47|365.97|364.39|362.89|690
1620693000000|2021-05-11 00:30:00|367.34|365.84|364.46|362.96|368.41|366.91|364.2|362.7|678
1620693300000|2021-05-11 00:35:00|364.43|362.93|364.1|362.6|365.52|364.02|363.05|361.55|679
1620693600000|2021-05-11 00:40:00|364.18|362.68|362.5|361|365.66|364.16|361.32|359.82|716
1620693900000|2021-05-11 00:45:00|362.58|361.08|360.58|359.08|363.69|362.19|360.16|358.66|698
1620694200000|2021-05-11 00:50:00|360.57|359.07|357.28|355.78|360.57|359.07|357.07|355.57|715
1620694500000|2021-05-11 00:55:00|357.2|355.7|352.08|350.58|358.22|356.72|352.08|350.58|715
1620694800000|2021-05-11 01:00:00|352.18|350.68|355.8|354.3|357.24|355.74|352.18|350.68|721
1620695100000|2021-05-11 01:05:00|355.67|354.17|354.32|352.82|355.72|354.22|352.18|350.68|717
1620695400000|2021-05-11 01:10:00|354.38|352.88|351.12|349.62|354.4|352.9|349.26|347.76|740
1620695700000|2021-05-11 01:15:00|351.1|349.6|352.92|351.42|354.95|353.45|350.53|349.03|733
1620696000000|2021-05-11 01:20:00|352.87|351.37|355.41|353.91|355.41|353.91|352.87|351.37|689
1620696300000|2021-05-11 01:25:00|355.39|353.89|352.08|350.58|355.51|354.01|351.04|349.54|688
1620696600000|2021-05-11 01:30:00|352.06|350.56|358.37|356.87|358.74|357.24|351.05|349.55|717
1620696900000|2021-05-11 01:35:00|358.38|356.88|359.8|358.3|360.59|359.09|357.88|356.38|737
1620697200000|2021-05-11 01:40:00|359.78|358.28|358.98|357.48|359.78|358.28|357.4|355.9|697
1620697500000|2021-05-11 01:45:00|358.99|357.49|358.45|356.95|359.14|357.64|356.87|355.37|679
1620697800000|2021-05-11 01:50:00|358.49|356.99|358.05|356.55|360.04|358.54|357.84|356.34|674
1620698100000|2021-05-11 01:55:00|358.11|356.61|358.96|357.46|358.96|357.46|357.12|355.62|621
1620698400000|2021-05-11 02:00:00|358.97|357.47|354.23|352.73|359.43|357.93|354.17|352.67|685
1620698700000|2021-05-11 02:05:00|354.24|352.74|356.17|354.67|357.83|356.33|353.98|352.48|680
1620699000000|2021-05-11 02:10:00|356.16|354.66|358.22|356.72|360.19|358.69|356.16|354.66|645
1620699300000|2021-05-11 02:15:00|358.25|356.75|360.75|359.25|360.83|359.33|358.06|356.56|659
1620699600000|2021-05-11 02:20:00|360.74|359.24|360.32|358.82|361.28|359.78|359.64|358.14|640
1620699900000|2021-05-11 02:25:00|360.34|358.84|359.27|357.77|360.42|358.92|357.97|356.47|680
1620700200000|2021-05-11 02:30:00|359.33|357.83|356.21|354.71|359.67|358.17|356.03|354.53|627
1620700500000|2021-05-11 02:35:00|356.23|354.73|354.21|352.71|356.24|354.74|353.99|352.49|674
1620700800000|2021-05-11 02:40:00|354.2|352.7|354.34|352.84|354.34|352.84|352.27|350.77|673
1620701100000|2021-05-11 02:45:00|354.52|353.02|352.01|350.51|354.81|353.31|350.95|349.45|659
1620701400000|2021-05-11 02:50:00|352.04|350.54|349.88|348.38|352.33|350.83|348.64|347.14|743
1620701700000|2021-05-11 02:55:00|349.97|348.47|348.3|346.8|351.28|349.78|348.3|346.8|724
1620702000000|2021-05-11 03:00:00|348.31|346.81|350.78|349.28|351.06|349.56|346.97|345.47|695
1620702300000|2021-05-11 03:05:00|350.79|349.29|353.15|351.65|353.5|352|350.32|348.82|688
1620702600000|2021-05-11 03:10:00|353.19|351.69|349.53|348.03|353.32|351.82|348.88|347.38|684
1620702900000|2021-05-11 03:15:00|349.44|347.94|348.07|346.57|351.3|349.8|348|346.5|681
1620703200000|2021-05-11 03:20:00|348.08|346.58|346.59|345.09|348.58|347.08|346.21|344.71|722
1620703500000|2021-05-11 03:25:00|346.64|345.14|348.96|347.46|350.22|348.72|346.58|345.08|663
1620703800000|2021-05-11 03:30:00|348.97|347.47|351|349.5|351.49|349.99|348.32|346.82|687
1620704100000|2021-05-11 03:35:00|351.1|349.6|351.78|350.28|353.15|351.65|351.1|349.6|690
1620704400000|2021-05-11 03:40:00|351.77|350.27|352.78|351.28|352.91|351.41|350.66|349.16|602
1620704700000|2021-05-11 03:45:00|352.75|351.25|353.14|351.64|353.95|352.45|352.39|350.89|609
1620705000000|2021-05-11 03:50:00|353.08|351.58|349.53|348.03|353.16|351.66|349.41|347.91|663
1620705300000|2021-05-11 03:55:00|349.57|348.07|353.03|351.53|353.1|351.6|349.45|347.95|627
1620705600000|2021-05-11 04:00:00|353.04|351.54|354.46|352.96|354.77|353.27|350.7|349.2|658
1620705900000|2021-05-11 04:05:00|354.51|353.01|354.92|353.42|355.69|354.19|353.19|351.69|636
1620706200000|2021-05-11 04:10:00|354.89|353.39|354.88|353.38|355.99|354.49|354.28|352.78|632
1620706500000|2021-05-11 04:15:00|354.87|353.37|355.49|353.99|356.56|355.06|354.82|353.32|544
1620706800000|2021-05-11 04:20:00|355.5|354|353.48|351.98|355.5|354|353.34|351.84|516
1620707100000|2021-05-11 04:25:00|353.44|351.94|355.47|353.97|355.64|354.14|353.4|351.9|585
1620707400000|2021-05-11 04:30:00|355.38|353.88|355.38|353.88|356.49|354.99|355.14|353.64|583
1620707700000|2021-05-11 04:35:00|355.39|353.89|358.32|356.82|358.64|357.14|355.39|353.89|561
1620708000000|2021-05-11 04:40:00|358.33|356.83|357.14|355.64|358.78|357.28|356.76|355.26|563
1620708300000|2021-05-11 04:45:00|357.24|355.74|356.37|354.87|357.27|355.77|354.72|353.22|621
1620708600000|2021-05-11 04:50:00|356.4|354.9|357.94|356.44|357.94|356.44|355.49|353.99|607
1620708900000|2021-05-11 04:55:00|357.95|356.45|356.38|354.88|358.09|356.59|355.9|354.4|594
1620709200000|2021-05-11 05:00:00|356.37|354.87|357.13|355.63|357.55|356.05|356.29|354.79|485
1620709500000|2021-05-11 05:05:00|357.12|355.62|354.88|353.38|357.95|356.45|354.82|353.32|512
1620709800000|2021-05-11 05:10:00|354.92|353.42|356.21|354.71|356.53|355.03|354.4|352.9|597
1620710100000|2021-05-11 05:15:00|356.19|354.69|355.6|354.1|357.9|356.4|355.26|353.76|560
1620710400000|2021-05-11 05:20:00|355.57|354.07|353.7|352.2|355.57|354.07|353.03|351.53|629
1620710700000|2021-05-11 05:25:00|353.69|352.19|352.86|351.36|354.41|352.91|351.59|350.09|538
1620711000000|2021-05-11 05:30:00|352.73|351.23|350.43|348.93|352.76|351.26|349.98|348.48|668
1620711300000|2021-05-11 05:35:00|350.4|348.9|349.89|348.39|351.75|350.25|349.59|348.09|667
1620711600000|2021-05-11 05:40:00|350.11|348.61|349.53|348.03|350.49|348.99|348.75|347.25|644
1620711900000|2021-05-11 05:45:00|349.45|347.95|354.67|353.17|354.67|353.17|349.28|347.78|632
1620712200000|2021-05-11 05:50:00|354.7|353.2|357.28|355.78|357.44|355.94|354.67|353.17|582
1620712500000|2021-05-11 05:55:00|357.38|355.88|354.1|352.6|357.55|356.05|353.9|352.4|639
1620712800000|2021-05-11 06:00:00|354.12|352.62|356.51|355.01|357.84|356.34|353.44|351.94|622
1620713100000|2021-05-11 06:05:00|356.49|354.99|357.5|356|358.17|356.67|355.48|353.98|654
1620713400000|2021-05-11 06:10:00|357.55|356.05|358.69|357.19|358.88|357.38|357.2|355.7|625
1620713700000|2021-05-11 06:15:00|358.7|357.2|359.17|357.67|359.33|357.83|357.69|356.19|614
1620714000000|2021-05-11 06:20:00|359.18|357.68|359.49|357.99|359.53|358.03|358.65|357.15|481
1620714300000|2021-05-11 06:25:00|359.48|357.98|358.63|357.13|359.81|358.31|358.63|357.13|494
1620714600000|2021-05-11 06:30:00|358.61|357.11|359.19|357.69|359.77|358.27|358.56|357.06|504
1620714900000|2021-05-11 06:35:00|359.2|357.7|359.59|358.09|359.68|358.18|358.82|357.32|531
1620715200000|2021-05-11 06:40:00|359.62|358.12|359.83|358.33|359.91|358.41|359.06|357.56|454
1620715500000|2021-05-11 06:45:00|359.84|358.34|363.61|362.11|363.88|362.38|359.84|358.34|609
1620715800000|2021-05-11 06:50:00|363.65|362.15|363.16|361.66|363.76|362.26|362.56|361.06|515
1620716100000|2021-05-11 06:55:00|363.08|361.58|362.59|361.09|363.89|362.39|362.48|360.98|601
1620716400000|2021-05-11 07:00:00|362.58|361.08|361.27|359.77|363.35|361.85|360.53|359.03|808
1620716700000|2021-05-11 07:05:00|361.29|359.79|359.94|358.44|361.31|359.81|359.64|358.14|721
1620717000000|2021-05-11 07:10:00|359.97|358.47|360.63|359.13|361.22|359.72|359.35|357.85|689
1620717300000|2021-05-11 07:15:00|360.6|359.1|359.22|357.72|361.48|359.98|358.98|357.48|745
1620717600000|2021-05-11 07:20:00|359.21|357.71|358.52|357.02|359.24|357.74|358.39|356.89|568
1620717900000|2021-05-11 07:25:00|358.43|356.93|358.78|357.28|358.83|357.33|357.73|356.23|509
1620718200000|2021-05-11 07:30:00|358.76|357.26|361.79|360.29|361.89|360.39|357.96|356.46|574
1620718500000|2021-05-11 07:35:00|361.8|360.3|360.79|359.29|362.23|360.73|360.33|358.83|677
1620718800000|2021-05-11 07:40:00|360.78|359.28|359.69|358.19|360.78|359.28|359.6|358.1|559
1620719100000|2021-05-11 07:45:00|359.68|358.18|361.49|359.99|362.42|360.92|359.52|358.02|630
1620719400000|2021-05-11 07:50:00|361.5|360|362.46|360.96|362.6|361.1|361.15|359.65|549
1620719700000|2021-05-11 07:55:00|362.56|361.06|362.79|361.29|363.51|362.01|362.28|360.78|657
1620720000000|2021-05-11 08:00:00|362.8|361.3|360.63|359.13|363.1|361.6|360.53|359.03|631
1620720300000|2021-05-11 08:05:00|360.64|359.14|362.15|360.65|363.37|361.87|360.57|359.07|707
1620720600000|2021-05-11 08:10:00|362.17|360.67|360.95|359.45|362.18|360.68|360.71|359.21|667
1620720900000|2021-05-11 08:15:00|360.92|359.42|358.51|357.01|360.94|359.44|358.17|356.67|782
1620721200000|2021-05-11 08:20:00|358.5|357|357.25|355.75|358.88|357.38|356.98|355.48|720
1620721500000|2021-05-11 08:25:00|357.26|355.76|356.99|355.49|358.14|356.64|356.24|354.74|673
1620721800000|2021-05-11 08:30:00|356.97|355.47|356.76|355.26|359.1|357.6|356.69|355.19|698
1620722100000|2021-05-11 08:35:00|356.78|355.28|358.19|356.69|358.39|356.89|356.77|355.27|612
1620722400000|2021-05-11 08:40:00|358.2|356.7|357.56|356.06|359.17|357.67|357.5|356|663
1620722700000|2021-05-11 08:45:00|357.54|356.04|357.95|356.45|359.9|358.4|357.13|355.63|769
1620723000000|2021-05-11 08:50:00|357.94|356.44|355.54|354.04|357.94|356.44|354.38|352.88|794
1620723300000|2021-05-11 08:55:00|355.52|354.02|355.83|354.33|355.95|354.45|353.69|352.19|830
1620723600000|2021-05-11 09:00:00|355.85|354.35|357.41|355.91|357.86|356.36|355.77|354.27|700
1620723900000|2021-05-11 09:05:00|357.43|355.93|358.76|357.26|358.85|357.35|357.42|355.92|615
1620724200000|2021-05-11 09:10:00|358.79|357.29|359.54|358.04|360.16|358.66|358.55|357.05|783
1620724500000|2021-05-11 09:15:00|359.55|358.05|360.37|358.87|360.8|359.3|358.57|357.07|826
1620724800000|2021-05-11 09:20:00|360.39|358.89|360.57|359.07|360.82|359.32|359.57|358.07|666
1620725100000|2021-05-11 09:25:00|360.58|359.08|359.46|357.96|360.62|359.12|359.42|357.92|542
1620725400000|2021-05-11 09:30:00|359.43|357.93|361.94|360.44|362.36|360.86|359.27|357.77|692
1620725700000|2021-05-11 09:35:00|361.92|360.42|360.84|359.34|362.18|360.68|360.74|359.24|744
1620726000000|2021-05-11 09:40:00|360.85|359.35|361.39|359.89|361.88|360.38|360.78|359.28|595
1620726300000|2021-05-11 09:45:00|361.43|359.93|360.42|358.92|361.45|359.95|359.97|358.47|684
1620726600000|2021-05-11 09:50:00|360.45|358.95|361.81|360.31|361.81|360.31|360.35|358.85|699
1620726900000|2021-05-11 09:55:00|361.8|360.3|363.78|362.28|363.89|362.39|361.52|360.02|744
1620727200000|2021-05-11 10:00:00|363.79|362.29|364|362.5|364.16|362.66|362.78|361.28|689
1620727500000|2021-05-11 10:05:00|364.01|362.51|363.92|362.42|364.1|362.6|362.98|361.48|606
1620727800000|2021-05-11 10:10:00|363.9|362.4|363.41|361.91|364.25|362.75|363.4|361.9|479
1620728100000|2021-05-11 10:15:00|363.42|361.92|365.39|363.89|365.48|363.98|363.4|361.9|407
1620728400000|2021-05-11 10:20:00|365.4|363.9|364.39|362.89|365.82|364.32|364.33|362.83|679
1620728700000|2021-05-11 10:25:00|364.38|362.88|363.93|362.43|366.04|364.54|363.73|362.23|687
1620729000000|2021-05-11 10:30:00|363.94|362.44|361.9|360.4|364.45|362.95|361.9|360.4|630
1620729300000|2021-05-11 10:35:00|361.89|360.39|361.99|360.49|362.73|361.23|361.58|360.08|733
1620729600000|2021-05-11 10:40:00|362|360.5|360.84|359.34|362.44|360.94|360.42|358.92|710
1620729900000|2021-05-11 10:45:00|360.85|359.35|360.78|359.28|361.44|359.94|360.39|358.89|608
1620730200000|2021-05-11 10:50:00|360.79|359.29|361.91|360.41|362.8|361.3|360.48|358.98|601
1620730500000|2021-05-11 10:55:00|361.92|360.42|362.33|360.83|362.4|360.9|361.1|359.6|569
1620730800000|2021-05-11 11:00:00|362.38|360.88|362.63|361.13|362.97|361.47|361.37|359.87|541
1620731100000|2021-05-11 11:05:00|362.64|361.14|360.91|359.41|362.9|361.4|359.79|358.29|678
1620731400000|2021-05-11 11:10:00|360.9|359.4|360.29|358.79|360.94|359.44|359.94|358.44|568
1620731700000|2021-05-11 11:15:00|360.17|358.67|361.61|360.11|361.86|360.36|359.95|358.45|517
1620732000000|2021-05-11 11:20:00|361.59|360.09|362.42|360.92|362.95|361.45|361.45|359.95|499
1620732300000|2021-05-11 11:25:00|362.43|360.93|362.86|361.36|362.91|361.41|362.13|360.63|452
1620732600000|2021-05-11 11:30:00|362.84|361.34|361.93|360.43|362.84|361.34|361.43|359.93|480
1620732900000|2021-05-11 11:35:00|361.94|360.44|360.69|359.19|362.22|360.72|360.68|359.18|438
1620733200000|2021-05-11 11:40:00|360.68|359.18|358.65|357.15|361.22|359.72|358.29|356.79|593
1620733500000|2021-05-11 11:45:00|358.68|357.18|356.28|354.78|359.29|357.79|355.56|354.06|851
1620733800000|2021-05-11 11:50:00|356.23|354.73|354.75|353.25|357.58|356.08|354.43|352.93|809
1620734100000|2021-05-11 11:55:00|354.76|353.26|354.99|353.49|356.45|354.95|354.39|352.89|798
1620734400000|2021-05-11 12:00:00|355.02|353.52|355.42|353.92|356.24|354.74|353.82|352.32|857
1620734700000|2021-05-11 12:05:00|355.4|353.9|357.18|355.68|357.5|356|355.4|353.9|730
1620735000000|2021-05-11 12:10:00|357.17|355.67|356.49|354.99|357.26|355.76|355.87|354.37|742
1620735300000|2021-05-11 12:15:00|356.5|355|354.84|353.34|356.51|355.01|353.21|351.71|795
1620735600000|2021-05-11 12:20:00|354.86|353.36|352.24|350.74|354.93|353.43|351.86|350.36|862
1620735900000|2021-05-11 12:25:00|352.27|350.77|351.06|349.56|352.8|351.3|350.82|349.32|882
1620736200000|2021-05-11 12:30:00|350.96|349.46|352.76|351.26|352.83|351.33|349.37|347.87|869
1620736500000|2021-05-11 12:35:00|352.77|351.27|351.95|350.45|353.02|351.52|351.63|350.13|717
1620736800000|2021-05-11 12:40:00|352.04|350.54|352.69|351.19|353.04|351.54|350.86|349.36|754
1620737100000|2021-05-11 12:45:00|352.71|351.21|354.97|353.47|355.89|354.39|352.69|351.19|869
1620737400000|2021-05-11 12:50:00|355|353.5|355.55|354.05|356.57|355.07|354.94|353.44|873
1620737700000|2021-05-11 12:55:00|355.56|354.06|359.02|357.52|359.04|357.54|355.55|354.05|849
1620738000000|2021-05-11 13:00:00|359.04|357.54|364.6|363.1|365.86|364.36|358.93|357.43|862
1620738300000|2021-05-11 13:05:00|364.62|363.12|363.79|362.29|365.7|364.2|363.34|361.84|968
1620738600000|2021-05-11 13:10:00|363.78|362.28|361.15|359.65|364.11|362.61|361.13|359.63|937
1620738900000|2021-05-11 13:15:00|361.14|359.64|362.69|361.19|364.62|363.12|360.6|359.1|941
1620739200000|2021-05-11 13:20:00|362.66|361.16|356.7|355.2|362.86|361.36|356.29|354.79|956
1620739500000|2021-05-11 13:25:00|356.73|355.23|355.03|353.53|357.78|356.28|354.13|352.63|715
1620739800000|2021-05-11 13:30:00|355.01|353.51|358.24|356.74|358.75|357.25|354.2|352.7|729
1620740100000|2021-05-11 13:35:00|358.26|356.76|356.44|354.94|360.06|358.56|356.19|354.69|664
1620740400000|2021-05-11 13:40:00|356.51|355.01|358.88|357.38|359.72|358.22|356.28|354.78|703
1620740700000|2021-05-11 13:45:00|358.89|357.39|361.1|359.6|361.19|359.69|358|356.5|925
1620741000000|2021-05-11 13:50:00|361.14|359.64|362.63|361.13|362.71|361.21|360.27|358.77|863
1620741300000|2021-05-11 13:55:00|362.62|361.12|362.64|361.14|363.11|361.61|361.65|360.15|838
1620741600000|2021-05-11 14:00:00|362.65|361.15|360.05|358.55|363.06|361.56|360.04|358.54|862
1620741900000|2021-05-11 14:05:00|360.06|358.56|359.74|358.24|360.71|359.21|358.51|357.01|850
1620742200000|2021-05-11 14:10:00|359.73|358.23|361.63|360.13|361.74|360.24|359.3|357.8|824
1620742500000|2021-05-11 14:15:00|361.73|360.23|362.04|360.54|362.27|360.77|361.03|359.53|807
1620742800000|2021-05-11 14:20:00|362.09|360.59|360.47|358.97|362.11|360.61|360.47|358.97|768
1620743100000|2021-05-11 14:25:00|360.49|358.99|362.44|360.94|362.47|360.97|360.4|358.9|693
1620743400000|2021-05-11 14:30:00|362.43|360.93|361.57|360.07|362.47|360.97|360.55|359.05|807
1620743700000|2021-05-11 14:35:00|361.58|360.08|360.72|359.22|361.59|360.09|360.18|358.68|717
1620744000000|2021-05-11 14:40:00|360.78|359.28|362.59|361.09|362.62|361.12|360.45|358.95|682
1620744300000|2021-05-11 14:45:00|362.6|361.1|362.21|360.71|362.6|361.1|361.05|359.55|829
1620744600000|2021-05-11 14:50:00|362.25|360.75|363.6|362.1|363.63|362.13|362.25|360.75|793
1620744900000|2021-05-11 14:55:00|363.58|362.08|363.32|361.82|365.58|364.08|363.32|361.82|792
1620745200000|2021-05-11 15:00:00|363.33|361.83|364.49|362.99|365.8|364.3|363.2|361.7|708
1620745500000|2021-05-11 15:05:00|364.51|363.01|362.27|360.77|364.53|363.03|362|360.5|581
1620745800000|2021-05-11 15:10:00|362.28|360.78|366.16|364.66|366.31|364.81|362.28|360.78|529
1620746100000|2021-05-11 15:15:00|366.18|364.68|367.05|365.55|367.06|365.56|364.75|363.25|545
1620746400000|2021-05-11 15:20:00|367.06|365.56|368.24|366.74|368.39|366.89|366.35|364.85|601
1620746700000|2021-05-11 15:25:00|368.03|366.53|371.15|369.65|371.2|369.7|368.03|366.53|564
1620747000000|2021-05-11 15:30:00|371.13|369.63|370.12|368.62|371.31|369.81|367.8|366.3|623
1620747300000|2021-05-11 15:35:00|370.13|368.63|368.82|367.32|370.79|369.29|368.61|367.11|571
1620747600000|2021-05-11 15:40:00|368.81|367.31|367.83|366.33|369.06|367.56|367.6|366.1|537
1620747900000|2021-05-11 15:45:00|367.82|366.32|368.72|367.22|369.8|368.3|367.65|366.15|483
1620748200000|2021-05-11 15:50:00|368.73|367.23|370.77|369.27|371.21|369.71|368.48|366.98|519
1620748500000|2021-05-11 15:55:00|370.76|369.26|370.96|369.46|371.12|369.62|370.13|368.63|534
1620748800000|2021-05-11 16:00:00|370.99|369.49|374.16|372.66|374.25|372.75|370.99|369.49|605
1620749100000|2021-05-11 16:05:00|374.18|372.68|372.87|371.37|375.45|373.95|372.77|371.27|689
1620749400000|2021-05-11 16:10:00|372.93|371.43|370.38|368.88|373.51|372.01|369.59|368.09|718
1620749700000|2021-05-11 16:15:00|370.25|368.75|370.61|369.11|371.15|369.65|369.21|367.71|647
1620750000000|2021-05-11 16:20:00|370.6|369.1|367.96|366.46|370.94|369.44|367.84|366.34|655
1620750300000|2021-05-11 16:25:00|367.97|366.47|366.98|365.48|368.2|366.7|366.65|365.15|752
1620750600000|2021-05-11 16:30:00|367.12|365.62|365.76|364.26|367.18|365.68|364.09|362.59|847
1620750900000|2021-05-11 16:35:00|365.77|364.27|365.88|364.38|366.68|365.18|364.36|362.86|625
1620751200000|2021-05-11 16:40:00|365.93|364.43|365.12|363.62|366.78|365.28|364.96|363.46|472
1620751500000|2021-05-11 16:45:00|365.09|363.59|364.63|363.13|365.69|364.19|362.88|361.38|731
1620751800000|2021-05-11 16:50:00|364.65|363.15|365.23|363.73|365.23|363.73|363.48|361.98|438
1620752100000|2021-05-11 16:55:00|365.22|363.72|366.23|364.73|366.63|365.13|365.17|363.67|550
1620752400000|2021-05-11 17:00:00|366.21|364.71|367.01|365.51|367.25|365.75|364.93|363.43|674
1620752700000|2021-05-11 17:05:00|367.05|365.55|367.45|365.95|368.03|366.53|366.82|365.32|710
1620753000000|2021-05-11 17:10:00|367.44|365.94|365.83|364.33|367.71|366.21|365.46|363.96|700
1620753300000|2021-05-11 17:15:00|365.86|364.36|366.42|364.92|366.74|365.24|364.51|363.01|738
1620753600000|2021-05-11 17:20:00|366.41|364.91|367.76|366.26|368.24|366.74|366.12|364.62|654
1620753900000|2021-05-11 17:25:00|367.86|366.36|368.94|367.44|369.4|367.9|367.57|366.07|583
1620754200000|2021-05-11 17:30:00|368.91|367.41|369.92|368.42|370.51|369.01|368.38|366.88|600
1620754500000|2021-05-11 17:35:00|369.98|368.48|370.13|368.63|370.34|368.84|368.11|366.61|498
1620754800000|2021-05-11 17:40:00|370.14|368.64|369.54|368.04|370.24|368.74|369.38|367.88|443
1620755100000|2021-05-11 17:45:00|369.6|368.1|368.88|367.38|369.64|368.14|367.83|366.33|658
1620755400000|2021-05-11 17:50:00|368.87|367.37|369.22|367.72|369.57|368.07|368.26|366.76|350
1620755700000|2021-05-11 17:55:00|369.21|367.71|369.82|368.32|371.36|369.86|369.21|367.71|736
1620756000000|2021-05-11 18:00:00|369.83|368.33|370.87|369.37|371.95|370.45|369.8|368.3|774
1620756300000|2021-05-11 18:05:00|370.91|369.41|368.74|367.24|371.09|369.59|368.73|367.23|676
1620756600000|2021-05-11 18:10:00|368.75|367.25|370.01|368.51|370.47|368.97|368.75|367.25|589
1620756900000|2021-05-11 18:15:00|369.99|368.49|370.85|369.35|371.54|370.04|369.55|368.05|556
1620757200000|2021-05-11 18:20:00|370.86|369.36|372.84|371.34|373.05|371.55|370.85|369.35|536
1620757500000|2021-05-11 18:25:00|373.1|371.6|372.81|371.31|373.11|371.61|371.79|370.29|674
1620757800000|2021-05-11 18:30:00|372.83|371.33|371.97|370.47|372.88|371.38|370.77|369.27|775
1620758100000|2021-05-11 18:35:00|371.96|370.46|370.11|368.61|372.01|370.51|370.07|368.57|766
1620758400000|2021-05-11 18:40:00|370.13|368.63|371.49|369.99|372.45|370.95|370.09|368.59|697
1620758700000|2021-05-11 18:45:00|371.5|370|373.2|371.7|373.36|371.86|370.22|368.72|766
1620759000000|2021-05-11 18:50:00|373.17|371.67|370.92|369.42|373.74|372.24|370.87|369.37|737
1620759300000|2021-05-11 18:55:00|370.93|369.43|372.16|370.66|372.91|371.41|370.89|369.39|745
1620759600000|2021-05-11 19:00:00|372.19|370.69|373.85|372.35|374.46|372.96|372.16|370.66|697
1620759900000|2021-05-11 19:05:00|373.86|372.36|373.68|372.18|375.06|373.56|373.2|371.7|651
1620760200000|2021-05-11 19:10:00|373.67|372.17|370.64|369.14|373.67|372.17|370.56|369.06|710
1620760500000|2021-05-11 19:15:00|370.65|369.15|373.2|371.7|373.44|371.94|370.65|369.15|704
1620760800000|2021-05-11 19:20:00|373.21|371.71|372.7|371.2|373.66|372.16|371.7|370.2|680
1620761100000|2021-05-11 19:25:00|372.71|371.21|374.66|373.16|374.85|373.35|372.71|371.21|557
1620761400000|2021-05-11 19:30:00|374.67|373.17|373.9|372.4|375.44|373.94|373.41|371.91|669
1620761700000|2021-05-11 19:35:00|373.91|372.41|372.36|370.86|374.18|372.68|372.34|370.84|658
1620762000000|2021-05-11 19:40:00|372.32|370.82|372.61|371.11|373.48|371.98|372.31|370.81|554
1620762300000|2021-05-11 19:45:00|372.63|371.13|371.2|369.7|372.65|371.15|371.2|369.7|589
1620762600000|2021-05-11 19:50:00|371.22|369.72|371.26|369.76|372.05|370.55|370.98|369.48|566
1620762900000|2021-05-11 19:55:00|371.27|369.77|372.5|371|372.66|371.16|371.09|369.59|601
1620763200000|2021-05-11 20:00:00|372.53|371.03|371.77|370.27|372.74|371.24|371.44|369.94|550
1620763500000|2021-05-11 20:05:00|371.79|370.29|372.52|371.02|372.63|371.13|371.11|369.61|681
1620763800000|2021-05-11 20:10:00|372.55|371.05|374.29|372.79|375.09|373.59|372.4|370.9|712
1620764100000|2021-05-11 20:15:00|374.3|372.8|373.41|371.91|375.01|373.51|372.11|370.61|751
1620764400000|2021-05-11 20:20:00|373.39|371.89|372.95|371.45|374.18|372.68|372.92|371.42|727
1620764700000|2021-05-11 20:25:00|372.97|371.47|373.57|372.07|373.75|372.25|372.76|371.26|615
1620765000000|2021-05-11 20:30:00|373.58|372.08|373.64|372.14|374.31|372.81|373.55|372.05|537
1620765300000|2021-05-11 20:35:00|373.62|372.12|374.25|372.75|374.45|372.95|373.22|371.72|646
1620765600000|2021-05-11 20:40:00|374.28|372.78|373.18|371.68|374.62|373.12|373.11|371.61|560
1620765900000|2021-05-11 20:45:00|373.16|371.66|373.19|371.69|373.38|371.88|372.28|370.78|559
1620766200000|2021-05-11 20:50:00|373.2|371.7|373.47|371.97|373.75|372.25|372.24|370.74|668
1620766500000|2021-05-11 20:55:00|373.48|371.98|374.15|372.65|374.68|373.18|373.27|371.77|553
1620766800000|2021-05-11 21:00:00|374.16|372.66|374.87|373.37|375.03|373.53|374.04|372.54|702
1620767100000|2021-05-11 21:05:00|374.8|373.3|374.51|373.01|375.05|373.55|374.2|372.7|557
1620767400000|2021-05-11 21:10:00|374.52|373.02|373.67|372.17|374.55|373.05|373.32|371.82|530
1620767700000|2021-05-11 21:15:00|373.65|372.15|372.26|370.76|373.94|372.44|372.19|370.69|439
1620768000000|2021-05-11 21:20:00|372.27|370.77|373.42|371.92|373.54|372.04|371.75|370.25|416
1620768300000|2021-05-11 21:25:00|373.43|371.93|373.12|371.62|374.31|372.81|373.12|371.62|381
1620768600000|2021-05-11 21:30:00|373.13|371.63|371.54|370.04|373.13|371.63|371.46|369.96|341
1620768900000|2021-05-11 21:35:00|371.56|370.06|372.15|370.65|372.52|371.02|371.45|369.95|329
1620769200000|2021-05-11 21:40:00|372.14|370.64|369.99|368.49|372.22|370.72|369.91|368.41|434
1620769500000|2021-05-11 21:45:00|370|368.5|367.7|366.2|370.54|369.04|367.63|366.13|567
1620769800000|2021-05-11 21:50:00|367.71|366.21|368.42|366.92|368.95|367.45|367.32|365.82|498
1620770100000|2021-05-11 21:55:00|368.43|366.93|369.89|368.39|370.17|368.67|368.4|366.9|461
1620770400000|2021-05-11 22:00:00|369.86|368.36|368.78|367.28|371.45|369.95|368.62|367.12|582
1620770700000|2021-05-11 22:05:00|368.8|367.3|369.19|367.69|369.88|368.38|368.66|367.16|726
1620771000000|2021-05-11 22:10:00|369.2|367.7|369.3|367.8|369.9|368.4|368.67|367.17|599
1620771300000|2021-05-11 22:15:00|369.29|367.79|369.49|367.99|370.33|368.83|369.18|367.68|562
1620771600000|2021-05-11 22:20:00|369.46|367.96|370.66|369.16|370.75|369.25|369.21|367.71|579
1620771900000|2021-05-11 22:25:00|370.71|369.21|371.88|370.38|371.99|370.49|370.49|368.99|513
1620772200000|2021-05-11 22:30:00|371.86|370.36|372.85|371.35|373.2|371.7|371.07|369.57|637
1620772500000|2021-05-11 22:35:00|372.84|371.34|372.13|370.63|372.97|371.47|371.85|370.35|560
1620772800000|2021-05-11 22:40:00|372.24|370.74|372.21|370.71|372.71|371.21|371.67|370.17|478
1620773100000|2021-05-11 22:45:00|372.24|370.74|372.21|370.71|373.13|371.63|371.13|369.63|648
1620773400000|2021-05-11 22:50:00|372.2|370.7|372.76|371.26|372.79|371.29|371.03|369.53|574
1620773700000|2021-05-11 22:55:00|372.77|371.27|374.64|373.14|374.87|373.37|372.62|371.12|463
1620774000000|2021-05-11 23:00:00|374.67|373.17|373.9|372.4|375.25|373.75|373.08|371.58|615
1620774300000|2021-05-11 23:05:00|373.94|372.44|374.01|372.51|374.78|373.28|373.24|371.74|647
1620774600000|2021-05-11 23:10:00|374|372.5|374.64|373.14|374.69|373.19|373.5|372|610
1620774900000|2021-05-11 23:15:00|374.63|373.13|372.48|370.98|374.64|373.14|371.73|370.23|685
1620775200000|2021-05-11 23:20:00|372.44|370.94|373.21|371.71|374.02|372.52|372.43|370.93|811
1620775500000|2021-05-11 23:25:00|373.17|371.67|372.28|370.78|373.21|371.71|371.92|370.42|688
1620775800000|2021-05-11 23:30:00|372.3|370.8|373.04|371.54|373.14|371.64|372.1|370.6|711
1620776100000|2021-05-11 23:35:00|373.02|371.52|374.69|373.19|374.77|373.27|372.97|371.47|620
1620776400000|2021-05-11 23:40:00|374.6|373.1|375.63|374.13|375.68|374.18|374.55|373.05|689
1620776700000|2021-05-11 23:45:00|375.64|374.14|379.61|378.11|380.53|379.03|375.64|374.14|873
1620777000000|2021-05-11 23:50:00|379.68|378.18|377.28|375.78|380.35|378.85|377.18|375.68|813
1620777300000|2021-05-11 23:55:00|377.31|375.81|378.8|377.3|379.88|378.38|376.94|375.44|767
1620777600000|2021-05-12 00:00:00|378.78|377.28|382.98|381.48|384.43|382.93|377.69|376.19|872
1620777900000|2021-05-12 00:05:00|382.94|381.44|383.53|382.03|385.69|384.19|382.83|381.33|952
1620778200000|2021-05-12 00:10:00|383.56|382.06|387.62|386.12|387.62|386.12|383.37|381.87|940
1620778500000|2021-05-12 00:15:00|387.61|386.11|385.94|384.44|387.61|386.11|384.56|383.06|980
1620778800000|2021-05-12 00:20:00|385.95|384.45|385.48|383.98|387.51|386.01|385.44|383.94|850
1620779100000|2021-05-12 00:25:00|385.47|383.97|386.23|384.73|387.62|386.12|385.11|383.61|814
1620779400000|2021-05-12 00:30:00|386.24|384.74|388.73|387.23|388.74|387.24|385.42|383.92|816
1620779700000|2021-05-12 00:35:00|388.74|387.24|388.83|387.33|391.01|389.51|388.41|386.91|850
1620780000000|2021-05-12 00:40:00|388.84|387.34|388.68|387.18|389.16|387.66|387.59|386.09|804
1620780300000|2021-05-12 00:45:00|388.67|387.17|385.73|384.23|388.91|387.41|385.1|383.6|812
1620780600000|2021-05-12 00:50:00|385.75|384.25|387.32|385.82|387.44|385.94|385.74|384.24|803
1620780900000|2021-05-12 00:55:00|387.34|385.84|386.87|385.37|387.91|386.41|386|384.5|808
1620781200000|2021-05-12 01:00:00|386.89|385.39|388.01|386.51|388.54|387.04|386.38|384.88|722
1620781500000|2021-05-12 01:05:00|388.02|386.52|388.54|387.04|391.47|389.97|387.93|386.43|822
1620781800000|2021-05-12 01:10:00|388.55|387.05|389.01|387.51|389.15|387.65|387.15|385.65|764
1620782100000|2021-05-12 01:15:00|388.98|387.48|387.4|385.9|389.04|387.54|386.76|385.26|765
1620782400000|2021-05-12 01:20:00|387.39|385.89|386.67|385.17|387.86|386.36|386.67|385.17|622
1620782700000|2021-05-12 01:25:00|386.68|385.18|385.69|384.19|387.43|385.93|385.61|384.11|679
1620783000000|2021-05-12 01:30:00|385.72|384.22|387.23|385.73|387.35|385.85|385.72|384.22|773
1620783300000|2021-05-12 01:35:00|387.26|385.76|386|384.5|387.49|385.99|385.73|384.23|610
1620783600000|2021-05-12 01:40:00|385.95|384.45|385.08|383.58|386.06|384.56|384.65|383.15|659
1620783900000|2021-05-12 01:45:00|385.1|383.6|384.05|382.55|385.14|383.64|383.17|381.67|851
1620784200000|2021-05-12 01:50:00|384.06|382.56|384.26|382.76|384.8|383.3|384.02|382.52|568
1620784500000|2021-05-12 01:55:00|384.27|382.77|385.41|383.91|386.18|384.68|384.27|382.77|569
1620784800000|2021-05-12 02:00:00|385.4|383.9|385.82|384.32|387.17|385.67|385.21|383.71|735
1620785100000|2021-05-12 02:05:00|385.81|384.31|385.04|383.54|386.04|384.54|383.85|382.35|751
1620785400000|2021-05-12 02:10:00|385.03|383.53|385.55|384.05|386.17|384.67|385|383.5|632
1620785700000|2021-05-12 02:15:00|385.54|384.04|386.64|385.14|386.78|385.28|385.43|383.93|599
1620786000000|2021-05-12 02:20:00|386.65|385.15|387.47|385.97|388.34|386.84|386.56|385.06|638
1620786300000|2021-05-12 02:25:00|387.49|385.99|388.95|387.45|389.89|388.39|387.47|385.97|604
1620786600000|2021-05-12 02:30:00|388.96|387.46|389.52|388.02|390.32|388.82|388.25|386.75|693
1620786900000|2021-05-12 02:35:00|389.48|387.98|389.02|387.52|389.49|387.99|388.59|387.09|618
1620787200000|2021-05-12 02:40:00|389.03|387.53|388.92|387.42|390.14|388.64|388.65|387.15|747
1620787500000|2021-05-12 02:45:00|388.93|387.43|389.16|387.66|389.17|387.67|387.91|386.41|685
1620787800000|2021-05-12 02:50:00|389.12|387.62|389.36|387.86|390.44|388.94|388.86|387.36|723
1620788100000|2021-05-12 02:55:00|389.37|387.87|388.38|386.88|389.74|388.24|388.33|386.83|742
1620788400000|2021-05-12 03:00:00|388.44|386.94|386.15|384.65|388.5|387|386.15|384.65|736
1620788700000|2021-05-12 03:05:00|386.16|384.66|387.62|386.12|387.67|386.17|385.42|383.92|645
1620789000000|2021-05-12 03:10:00|387.59|386.09|387.79|386.29|388.12|386.62|387.1|385.6|589
1620789300000|2021-05-12 03:15:00|388.05|386.55|386.55|385.05|388.15|386.65|386.55|385.05|596
1620789600000|2021-05-12 03:20:00|386.52|385.02|386.86|385.36|387.43|385.93|386.08|384.58|539
1620789900000|2021-05-12 03:25:00|386.87|385.37|387.79|386.29|388.13|386.63|386.86|385.36|549
1620790200000|2021-05-12 03:30:00|387.83|386.33|386.33|384.83|388.93|387.43|386.28|384.78|644
1620790500000|2021-05-12 03:35:00|386.34|384.84|387.35|385.85|387.52|386.02|386.23|384.73|573
1620790800000|2021-05-12 03:40:00|387.4|385.9|390.03|388.53|390.45|388.95|387.17|385.67|699
1620791100000|2021-05-12 03:45:00|390.02|388.52|393.44|391.94|393.49|391.99|389.92|388.42|809
1620791400000|2021-05-12 03:50:00|393.55|392.05|394.05|392.55|394.86|393.36|392.85|391.35|884
1620791700000|2021-05-12 03:55:00|394|392.5|392.7|391.2|394.22|392.72|392.4|390.9|772
1620792000000|2021-05-12 04:00:00|392.71|391.21|391.01|389.51|393.13|391.63|390.79|389.29|775
1620792300000|2021-05-12 04:05:00|391.03|389.53|391.74|390.24|392.42|390.92|390.13|388.63|728
1620792600000|2021-05-12 04:10:00|391.72|390.22|393.01|391.51|393.16|391.66|390.93|389.43|726
1620792900000|2021-05-12 04:15:00|393.08|391.58|390.36|388.86|393.54|392.04|390.36|388.86|788
1620793200000|2021-05-12 04:20:00|390.35|388.85|389.87|388.37|390.97|389.47|389.58|388.08|737
1620793500000|2021-05-12 04:25:00|389.93|388.43|389.13|387.63|389.95|388.45|388.99|387.49|582
1620793800000|2021-05-12 04:30:00|389.12|387.62|388.01|386.51|389.43|387.93|388|386.5|601
1620794100000|2021-05-12 04:35:00|388.03|386.53|388.18|386.68|389.23|387.73|387.37|385.87|760
1620794400000|2021-05-12 04:40:00|388.15|386.65|387.25|385.75|388.35|386.85|386.65|385.15|725
1620794700000|2021-05-12 04:45:00|387.23|385.73|386.99|385.49|387.23|385.73|386.17|384.67|669
1620795000000|2021-05-12 04:50:00|386.97|385.47|386.04|384.54|387.7|386.2|385.4|383.9|652
1620795300000|2021-05-12 04:55:00|386|384.5|386.79|385.29|387.47|385.97|385.86|384.36|660
1620795600000|2021-05-12 05:00:00|386.84|385.34|387.71|386.21|388.3|386.8|386.84|385.34|534
1620795900000|2021-05-12 05:05:00|387.73|386.23|389.09|387.59|389.52|388.02|386.21|384.71|676
1620796200000|2021-05-12 05:10:00|389.08|387.58|388.35|386.85|389.13|387.63|388.09|386.59|628
1620796500000|2021-05-12 05:15:00|388.36|386.86|389.63|388.13|389.65|388.15|387.46|385.96|597
1620796800000|2021-05-12 05:20:00|389.44|387.94|387.39|385.89|389.65|388.15|387.24|385.74|554
1620797100000|2021-05-12 05:25:00|387.4|385.9|387.22|385.72|387.75|386.25|386.64|385.14|563
1620797400000|2021-05-12 05:30:00|387.21|385.71|388.17|386.67|388.26|386.76|386.18|384.68|567
1620797700000|2021-05-12 05:35:00|388.16|386.66|387.94|386.44|389.05|387.55|387.69|386.19|653
1620798000000|2021-05-12 05:40:00|387.93|386.43|388.07|386.57|388.31|386.81|387.33|385.83|489
1620798300000|2021-05-12 05:45:00|388.08|386.58|387.77|386.27|388.38|386.88|386.98|385.48|585
1620798600000|2021-05-12 05:50:00|387.78|386.28|386.52|385.02|387.79|386.29|386.33|384.83|566
1620798900000|2021-05-12 05:55:00|386.5|385|387.8|386.3|389.09|387.59|386.47|384.97|565
1620799200000|2021-05-12 06:00:00|387.85|386.35|386.25|384.75|388.34|386.84|385.7|384.2|812
1620799500000|2021-05-12 06:05:00|386.24|384.74|386.27|384.77|387.21|385.71|385.02|383.52|802
1620799800000|2021-05-12 06:10:00|386.28|384.78|384.34|382.84|387.17|385.67|383.9|382.4|828
1620800100000|2021-05-12 06:15:00|384.31|382.81|384.34|382.84|384.79|383.29|383.03|381.53|796
1620800400000|2021-05-12 06:20:00|384.33|382.83|381.18|379.68|384.62|383.12|380.95|379.45|813
1620800700000|2021-05-12 06:25:00|381|379.5|381.97|380.47|383.45|381.95|381|379.5|821
1620801000000|2021-05-12 06:30:00|381.93|380.43|382.56|381.06|383.94|382.44|381.93|380.43|768
1620801300000|2021-05-12 06:35:00|382.54|381.04|382.75|381.25|384.05|382.55|382.3|380.8|686
1620801600000|2021-05-12 06:40:00|382.74|381.24|380.49|378.99|382.85|381.35|380.31|378.81|875
1620801900000|2021-05-12 06:45:00|380.48|378.98|380.66|379.16|381.55|380.05|377.24|375.74|919
1620802200000|2021-05-12 06:50:00|380.65|379.15|381.31|379.81|381.97|380.47|380.48|378.98|654
1620802500000|2021-05-12 06:55:00|381.28|379.78|380.49|378.99|381.45|379.95|378.63|377.13|714
1620802800000|2021-05-12 07:00:00|380.46|378.96|382.01|380.51|382.42|380.92|379.6|378.1|705
1620803100000|2021-05-12 07:05:00|382|380.5|381.17|379.67|382.46|380.96|380.88|379.38|733
1620803400000|2021-05-12 07:10:00|381.16|379.66|380.93|379.43|381.43|379.93|379.91|378.41|743
1620803700000|2021-05-12 07:15:00|380.89|379.39|382.71|381.21|383.11|381.61|380.86|379.36|746
1620804000000|2021-05-12 07:20:00|382.73|381.23|382.94|381.44|383.73|382.23|382.7|381.2|616
1620804300000|2021-05-12 07:25:00|382.93|381.43|383.06|381.56|383.83|382.33|382.92|381.42|555
1620804600000|2021-05-12 07:30:00|383.07|381.57|382.23|380.73|383.35|381.85|381.92|380.42|570
1620804900000|2021-05-12 07:35:00|382.22|380.72|383.23|381.73|383.69|382.19|381.95|380.45|606
1620805200000|2021-05-12 07:40:00|383.24|381.74|382.12|380.62|383.29|381.79|381.84|380.34|499
1620805500000|2021-05-12 07:45:00|382.1|380.6|382.36|380.86|382.4|380.9|380.82|379.32|609
1620805800000|2021-05-12 07:50:00|382.35|380.85|384.11|382.61|384.11|382.61|382.21|380.71|584
1620806100000|2021-05-12 07:55:00|384.09|382.59|383.32|381.82|384.52|383.02|382.27|380.77|619
1620806400000|2021-05-12 08:00:00|383.33|381.83|384.46|382.96|384.71|383.21|383.33|381.83|539
1620806700000|2021-05-12 08:05:00|384.49|382.99|381.29|379.79|384.49|382.99|381.22|379.72|724
1620807000000|2021-05-12 08:10:00|381.28|379.78|380.99|379.49|382.26|380.76|380.05|378.55|818
1620807300000|2021-05-12 08:15:00|380.97|379.47|383.52|382.02|383.53|382.03|380.93|379.43|647
1620807600000|2021-05-12 08:20:00|383.51|382.01|379.75|378.25|383.68|382.18|379.53|378.03|695
1620807900000|2021-05-12 08:25:00|379.72|378.22|378.78|377.28|380.09|378.59|378.72|377.22|831
1620808200000|2021-05-12 08:30:00|378.79|377.29|382.19|380.69|382.64|381.14|378.79|377.29|727
1620808500000|2021-05-12 08:35:00|382.17|380.67|381.43|379.93|383.05|381.55|380.81|379.31|726
1620808800000|2021-05-12 08:40:00|381.44|379.94|379.69|378.19|381.74|380.24|379.68|378.18|688
1620809100000|2021-05-12 08:45:00|379.7|378.2|383.08|381.58|383.78|382.28|379.54|378.04|774
1620809400000|2021-05-12 08:50:00|383.1|381.6|381.25|379.75|383.52|382.02|379.5|378|800
1620809700000|2021-05-12 08:55:00|381.28|379.78|382.72|381.22|383.03|381.53|381.12|379.62|647
1620810000000|2021-05-12 09:00:00|382.71|381.21|383.06|381.56|383.91|382.41|382.69|381.19|621
1620810300000|2021-05-12 09:05:00|383.05|381.55|384.96|383.46|385.04|383.54|383.05|381.55|450
1620810600000|2021-05-12 09:10:00|385.02|383.52|386.09|384.59|386.92|385.42|384.84|383.34|583
1620810900000|2021-05-12 09:15:00|386.08|384.58|386.67|385.17|387.26|385.76|386.08|384.58|520
1620811200000|2021-05-12 09:20:00|386.62|385.12|385.38|383.88|386.69|385.19|385.24|383.74|628
1620811500000|2021-05-12 09:25:00|385.34|383.84|385.47|383.97|385.94|384.44|385.03|383.53|532
1620811800000|2021-05-12 09:30:00|385.45|383.95|385.1|383.6|385.63|384.13|384.51|383.01|640
1620812100000|2021-05-12 09:35:00|385.08|383.58|385.05|383.55|385.26|383.76|384.46|382.96|523
1620812400000|2021-05-12 09:40:00|385.04|383.54|386.72|385.22|387.6|386.1|385|383.5|690
1620812700000|2021-05-12 09:45:00|386.74|385.24|385.7|384.2|387.2|385.7|385.04|383.54|718
1620813000000|2021-05-12 09:50:00|385.71|384.21|384.49|382.99|385.82|384.32|384.26|382.76|609
1620813300000|2021-05-12 09:55:00|384.48|382.98|382.53|381.03|384.49|382.99|382.4|380.9|571
1620813600000|2021-05-12 10:00:00|382.58|381.08|379.25|377.75|382.69|381.19|378.09|376.59|849
1620813900000|2021-05-12 10:05:00|379.37|377.87|380.44|378.94|380.7|379.2|378.54|377.04|886
1620814200000|2021-05-12 10:10:00|380.43|378.93|378.17|376.67|380.94|379.44|378.13|376.63|825
1620814500000|2021-05-12 10:15:00|378.19|376.69|380.02|378.52|380.47|378.97|377.48|375.98|900
1620814800000|2021-05-12 10:20:00|379.95|378.45|380.7|379.2|381.3|379.8|379.91|378.41|672
1620815100000|2021-05-12 10:25:00|380.72|379.22|379.08|377.58|380.84|379.34|379.02|377.52|658
1620815400000|2021-05-12 10:30:00|379.11|377.61|378.09|376.59|379.4|377.9|378.04|376.54|531
1620815700000|2021-05-12 10:35:00|378.08|376.58|373.54|372.04|378.1|376.6|373.32|371.82|898
1620816000000|2021-05-12 10:40:00|373.55|372.05|372.69|371.19|375.71|374.21|372.5|371|929
1620816300000|2021-05-12 10:45:00|372.7|371.2|374.38|372.88|374.54|373.04|372.06|370.56|887
1620816600000|2021-05-12 10:50:00|374.37|372.87|373.03|371.53|375.04|373.54|372.91|371.41|825
1620816900000|2021-05-12 10:55:00|373.12|371.62|371.79|370.29|373.88|372.38|370.97|369.47|790
1620817200000|2021-05-12 11:00:00|371.77|370.27|375.02|373.52|375.6|374.1|371.34|369.84|794
1620817500000|2021-05-12 11:05:00|375|373.5|374|372.5|375|373.5|372.94|371.44|808
1620817800000|2021-05-12 11:10:00|373.86|372.36|373.93|372.43|374.81|373.31|373.8|372.3|667
1620818100000|2021-05-12 11:15:00|373.91|372.41|376.1|374.6|376.17|374.67|373.51|372.01|722
1620818400000|2021-05-12 11:20:00|376.11|374.61|376.31|374.81|376.77|375.27|375.86|374.36|706
1620818700000|2021-05-12 11:25:00|376.3|374.8|376.33|374.83|376.77|375.27|375.84|374.34|561
1620819000000|2021-05-12 11:30:00|376.28|374.78|375.07|373.57|376.47|374.97|374.69|373.19|708
1620819300000|2021-05-12 11:35:00|375.13|373.63|376.36|374.86|376.6|375.1|375.07|373.57|641
1620819600000|2021-05-12 11:40:00|376.35|374.85|377|375.5|377.04|375.54|376.18|374.68|549
1620819900000|2021-05-12 11:45:00|376.99|375.49|377.1|375.6|377.63|376.13|376.52|375.02|535
1620820200000|2021-05-12 11:50:00|377.09|375.59|377.64|376.14|377.72|376.22|376.43|374.93|458
1620820500000|2021-05-12 11:55:00|377.63|376.13|377.25|375.75|377.64|376.14|377|375.5|379
1620820800000|2021-05-12 12:00:00|377.26|375.76|375.18|373.68|377.26|375.76|374.89|373.39|704
1620821100000|2021-05-12 12:05:00|375.19|373.69|377.18|375.68|377.18|375.68|374.29|372.79|671
1620821400000|2021-05-12 12:10:00|377.16|375.66|374.99|373.49|377.36|375.86|374.96|373.46|758
1620821700000|2021-05-12 12:15:00|374.97|373.47|376.47|374.97|376.47|374.97|374.46|372.96|715
1620822000000|2021-05-12 12:20:00|376.48|374.98|377.03|375.53|377.29|375.79|375.53|374.03|711
1620822300000|2021-05-12 12:25:00|377.04|375.54|378.23|376.73|378.52|377.02|376.22|374.72|720
1620822600000|2021-05-12 12:30:00|378.24|376.74|373.73|372.23|378.26|376.76|373.73|372.23|763
1620822900000|2021-05-12 12:35:00|373.71|372.21|374.75|373.25|374.94|373.44|372.81|371.31|706
1620823200000|2021-05-12 12:40:00|374.77|373.27|375.76|374.26|376.68|375.18|374.75|373.25|571
1620823500000|2021-05-12 12:45:00|375.59|374.09|376.68|375.18|377.49|375.99|375.59|374.09|526
1620823800000|2021-05-12 12:50:00|376.62|375.12|374.1|372.6|376.62|375.12|373.98|372.48|606
1620824100000|2021-05-12 12:55:00|374.12|372.62|374.21|372.71|374.36|372.86|373.5|372|490
1620824400000|2021-05-12 13:00:00|374.2|372.7|376.03|374.53|376.12|374.62|373.49|371.99|453
1620824700000|2021-05-12 13:05:00|376.07|374.57|373.77|372.27|376.18|374.68|373.76|372.26|428
1620825000000|2021-05-12 13:10:00|373.76|372.26|371.19|369.69|374.55|373.05|371.18|369.68|526
1620825300000|2021-05-12 13:15:00|371.18|369.68|368.15|366.65|371.92|370.42|367.83|366.33|686
1620825600000|2021-05-12 13:20:00|368.14|366.64|364.48|362.98|369.15|367.65|363.36|361.86|727
1620825900000|2021-05-12 13:25:00|364.47|362.97|364.97|363.47|365.99|364.49|364.47|362.97|651
1620826200000|2021-05-12 13:30:00|364.96|363.46|368.54|367.04|368.58|367.08|363.68|362.18|627
1620826500000|2021-05-12 13:35:00|368.55|367.05|369.89|368.39|370.27|368.77|368.24|366.74|665
1620826800000|2021-05-12 13:40:00|369.94|368.44|370.58|369.08|370.59|369.09|368.67|367.17|831
1620827100000|2021-05-12 13:45:00|370.57|369.07|373.67|372.17|373.84|372.34|370.45|368.95|840
1620827400000|2021-05-12 13:50:00|373.68|372.18|374.26|372.76|374.71|373.21|372.81|371.31|718
1620827700000|2021-05-12 13:55:00|374.28|372.78|374.38|372.88|374.43|372.93|373.26|371.76|626
1620828000000|2021-05-12 14:00:00|374.4|372.9|371.87|370.37|374.73|373.23|371.87|370.37|578
1620828300000|2021-05-12 14:05:00|371.88|370.38|372.3|370.8|372.32|370.82|370.29|368.79|726
1620828600000|2021-05-12 14:10:00|372.32|370.82|371.06|369.56|373.1|371.6|370.67|369.17|768
1620828900000|2021-05-12 14:15:00|371.03|369.53|371.59|370.09|371.91|370.41|368.87|367.37|714
1620829200000|2021-05-12 14:20:00|371.6|370.1|374.58|373.08|374.77|373.27|371.34|369.84|674
1620829500000|2021-05-12 14:25:00|374.5|373|374.64|373.14|374.98|373.48|373.92|372.42|796
1620829800000|2021-05-12 14:30:00|374.66|373.16|375.22|373.72|375.86|374.36|374.14|372.64|778
1620830100000|2021-05-12 14:35:00|375.24|373.74|374.17|372.67|375.44|373.94|373.81|372.31|710
1620830400000|2021-05-12 14:40:00|374.16|372.66|372.16|370.66|374.18|372.68|372.08|370.58|656
1620830700000|2021-05-12 14:45:00|372.18|370.68|369.53|368.03|372.18|370.68|369.53|368.03|728
1620831000000|2021-05-12 14:50:00|369.52|368.02|369.82|368.32|371.24|369.74|368.62|367.12|732
1620831300000|2021-05-12 14:55:00|369.84|368.34|370.25|368.75|371.3|369.8|369.38|367.88|807
1620831600000|2021-05-12 15:00:00|370.13|368.63|368.53|367.03|370.28|368.78|368.03|366.53|741
1620831900000|2021-05-12 15:05:00|368.5|367|363.95|362.45|369|367.5|363.26|361.76|912
1620832200000|2021-05-12 15:10:00|363.98|362.48|365.63|364.13|366.06|364.56|361.93|360.43|935
1620832500000|2021-05-12 15:15:00|365.64|364.14|364.86|363.36|366.87|365.37|364.36|362.86|797
1620832800000|2021-05-12 15:20:00|364.85|363.35|363.64|362.14|366.86|365.36|362.57|361.07|872
1620833100000|2021-05-12 15:25:00|363.62|362.12|360.75|359.25|364.25|362.75|359.76|358.26|928
1620833400000|2021-05-12 15:30:00|360.74|359.24|356.56|355.06|361.8|360.3|355.61|354.11|957
1620833700000|2021-05-12 15:35:00|356.6|355.1|362.19|360.69|362.19|360.69|356.57|355.07|901
1620834000000|2021-05-12 15:40:00|362.22|360.72|363.23|361.73|363.42|361.92|361.82|360.32|757
1620834300000|2021-05-12 15:45:00|363.32|361.82|360.97|359.47|363.32|361.82|360.63|359.13|765
1620834600000|2021-05-12 15:50:00|360.98|359.48|361.91|360.41|361.99|360.49|359.2|357.7|846
1620834900000|2021-05-12 15:55:00|361.9|360.4|360.2|358.7|362.38|360.88|359.99|358.49|742
1620835200000|2021-05-12 16:00:00|360.14|358.64|361.37|359.87|361.5|360|354.39|352.89|948
1620835500000|2021-05-12 16:05:00|361.36|359.86|360.83|359.33|363.44|361.94|358.62|357.12|897
1620835800000|2021-05-12 16:10:00|360.73|359.23|359.45|357.95|361.11|359.61|358.68|357.18|932
1620836100000|2021-05-12 16:15:00|359.44|357.94|356.12|354.62|359.62|358.12|354.31|352.81|1007
1620836400000|2021-05-12 16:20:00|356.13|354.63|355.6|354.1|356.73|355.23|352.6|351.1|979
1620836700000|2021-05-12 16:25:00|355.59|354.09|356.7|355.2|358.11|356.61|354.22|352.72|915
1620837000000|2021-05-12 16:30:00|356.71|355.21|353.5|352|356.97|355.47|353.45|351.95|971
1620837300000|2021-05-12 16:35:00|353.49|351.99|350.31|348.81|354.48|352.98|348.99|347.49|974
1620837600000|2021-05-12 16:40:00|350.15|348.65|346.71|345.21|351.93|350.43|346.55|345.05|971
1620837900000|2021-05-12 16:45:00|346.72|345.22|351.67|350.17|351.98|350.48|343.72|342.22|1014
1620838200000|2021-05-12 16:50:00|351.66|350.16|352.41|350.91|353.39|351.89|351.57|350.07|825
1620838500000|2021-05-12 16:55:00|352.43|350.93|354.66|353.16|355.1|353.6|352.03|350.53|790
1620838800000|2021-05-12 17:00:00|354.64|353.14|357.91|356.41|358.01|356.51|354.43|352.93|849
1620839100000|2021-05-12 17:05:00|357.92|356.42|356.95|355.45|358.02|356.52|356.03|354.53|657
1620839400000|2021-05-12 17:10:00|356.98|355.48|355.98|354.48|357.11|355.61|354.9|353.4|650
1620839700000|2021-05-12 17:15:00|355.95|354.45|351.36|349.86|355.96|354.46|349.8|348.3|794
1620840000000|2021-05-12 17:20:00|351.32|349.82|353.54|352.04|355.45|353.95|350.97|349.47|727
1620840300000|2021-05-12 17:25:00|353.47|351.97|354.21|352.71|354.93|353.43|352.3|350.8|707
1620840600000|2021-05-12 17:30:00|354.52|353.02|353.31|351.81|355.86|354.36|352.28|350.78|698
1620840900000|2021-05-12 17:35:00|353.29|351.79|355.55|354.05|355.82|354.32|353.29|351.79|652
1620841200000|2021-05-12 17:40:00|355.52|354.02|355.09|353.59|355.89|354.39|354.19|352.69|673
1620841500000|2021-05-12 17:45:00|355.24|353.74|352.77|351.27|355.27|353.77|352.53|351.03|566
1620841800000|2021-05-12 17:50:00|352.81|351.31|353.26|351.76|354.1|352.6|351.72|350.22|567
1620842100000|2021-05-12 17:55:00|353.27|351.77|354.02|352.52|355.8|354.3|353.24|351.74|600
1620842400000|2021-05-12 18:00:00|354.03|352.53|354.45|352.95|354.51|353.01|351.96|350.46|763
1620842700000|2021-05-12 18:05:00|354.41|352.91|352.6|351.1|356.17|354.67|352.41|350.91|763
1620843000000|2021-05-12 18:10:00|352.69|351.19|348.91|347.41|352.69|351.19|348.31|346.81|864
1620843300000|2021-05-12 18:15:00|348.9|347.4|344.42|342.92|349.09|347.59|344.1|342.6|979
1620843600000|2021-05-12 18:20:00|344.4|342.9|346.35|344.85|348.26|346.76|343.4|341.9|922
1620843900000|2021-05-12 18:25:00|346.36|344.86|350.2|348.7|350.23|348.73|346.36|344.86|828
1620844200000|2021-05-12 18:30:00|350.22|348.72|346.68|345.18|350.22|348.72|344.63|343.13|977
1620844500000|2021-05-12 18:35:00|346.51|345.01|344.49|342.99|347.48|345.98|344.15|342.65|971
1620844800000|2021-05-12 18:40:00|344.45|342.95|344.79|343.29|344.86|343.36|339.27|337.77|985
1620845100000|2021-05-12 18:45:00|344.92|343.42|349.35|347.85|350.4|348.9|344.67|343.17|875
1620845400000|2021-05-12 18:50:00|349.5|348|347.96|346.46|349.88|348.38|344.78|343.28|966
1620845700000|2021-05-12 18:55:00|348.17|346.67|348|346.5|349.59|348.09|345.53|344.03|945
1620846000000|2021-05-12 19:00:00|347.99|346.49|347.27|345.77|347.99|346.49|344.91|343.41|970
1620846300000|2021-05-12 19:05:00|347.3|345.8|344.8|343.3|347.81|346.31|344.43|342.93|941
1620846600000|2021-05-12 19:10:00|344.81|343.31|342.99|341.49|344.84|343.34|342.49|340.99|850
1620846900000|2021-05-12 19:15:00|342.95|341.45|349.04|347.54|349.07|347.57|341.89|340.39|774
1620847200000|2021-05-12 19:20:00|349.01|347.51|350.34|348.84|350.81|349.31|347.24|345.74|760
1620847500000|2021-05-12 19:25:00|350.35|348.85|351.53|350.03|353.33|351.83|349.54|348.04|731
1620847800000|2021-05-12 19:30:00|351.48|349.98|350.4|348.9|352.28|350.78|349.18|347.68|749
1620848100000|2021-05-12 19:35:00|350.41|348.91|353.14|351.64|353.82|352.32|350.34|348.84|671
1620848400000|2021-05-12 19:40:00|353.13|351.63|356.11|354.61|356.25|354.75|352.84|351.34|635
1620848700000|2021-05-12 19:45:00|356.12|354.62|354.15|352.65|356.24|354.74|353.67|352.17|662
1620849000000|2021-05-12 19:50:00|354.18|352.68|353.37|351.87|354.65|353.15|353.25|351.75|579
1620849300000|2021-05-12 19:55:00|353.31|351.81|356.09|354.59|356.42|354.92|352.94|351.44|603
1620849600000|2021-05-12 20:00:00|356.01|354.51|356.96|355.46|357.31|355.81|354.52|353.02|615
1620849900000|2021-05-12 20:05:00|356.97|355.47|356.74|355.24|357.07|355.57|355.85|354.35|552
1620850200000|2021-05-12 20:10:00|356.76|355.26|356.52|355.02|357.15|355.65|354.74|353.24|537
1620850500000|2021-05-12 20:15:00|356.53|355.03|354.33|352.83|356.69|355.19|354.07|352.57|489
1620850800000|2021-05-12 20:20:00|354.32|352.82|355.2|353.7|355.67|354.17|353.85|352.35|592
1620851100000|2021-05-12 20:25:00|355.17|353.67|352.44|350.94|355.3|353.8|352.38|350.88|491
1620851400000|2021-05-12 20:30:00|352.58|351.08|354.92|353.42|355.19|353.69|352.37|350.87|636
1620851700000|2021-05-12 20:35:00|354.9|353.4|356.29|354.79|356.3|354.8|354.8|353.3|557
1620852000000|2021-05-12 20:40:00|356.28|354.78|357.91|356.41|358.22|356.72|356.16|354.66|773
1620852300000|2021-05-12 20:45:00|357.92|356.42|357.23|355.73|358.3|356.8|356.88|355.38|827
1620852600000|2021-05-12 20:50:00|357.24|355.74|358.81|357.31|358.98|357.48|356.65|355.15|558
1620852900000|2021-05-12 20:55:00|358.83|357.33|357.98|356.48|359.58|358.08|357.84|356.34|460
1620853200000|2021-05-12 21:00:00|357.95|356.45|357|355.5|357.95|356.45|356.26|354.76|373
1620853500000|2021-05-12 21:05:00|357.04|355.54|356.99|355.49|357.11|355.61|356.42|354.92|359
1620853800000|2021-05-12 21:10:00|357|355.5|357.76|356.26|358.22|356.72|356.39|354.89|518
1620854100000|2021-05-12 21:15:00|357.83|356.33|358.29|356.79|359.17|357.67|357.61|356.11|432
1620854400000|2021-05-12 21:20:00|358.3|356.8|359.85|358.35|359.98|358.48|358.3|356.8|341
1620854700000|2021-05-12 21:25:00|359.86|358.36|360.37|358.87|360.9|359.4|359.63|358.13|590
1620855000000|2021-05-12 21:30:00|360.32|358.82|359.53|358.03|360.42|358.92|359.04|357.54|476
1620855300000|2021-05-12 21:35:00|359.54|358.04|358.65|357.15|359.71|358.21|358.65|357.15|154
1620855600000|2021-05-12 21:40:00|358.66|357.16|357.86|356.36|358.86|357.36|357.27|355.77|228
1620855900000|2021-05-12 21:45:00|357.87|356.37|357.56|356.06|358.5|357|357.15|355.65|258
1620856200000|2021-05-12 21:50:00|357.58|356.08|356.91|355.41|357.59|356.09|356.46|354.96|300
1620856500000|2021-05-12 21:55:00|356.9|355.4|358.11|356.61|358.15|356.65|356.76|355.26|311
1620856800000|2021-05-12 22:00:00|358.12|356.62|358.78|357.28|359.27|357.77|358.09|356.59|371
1620857100000|2021-05-12 22:05:00|358.8|357.3|345.58|344.08|360.08|358.58|345.18|343.68|767
1620857400000|2021-05-12 22:10:00|345.55|344.05|340.01|338.51|348.57|347.07|336.15|334.65|1018
1620857700000|2021-05-12 22:15:00|339.96|338.46|344.04|342.54|345.84|344.34|339.78|338.28|943
1620858000000|2021-05-12 22:20:00|344.03|342.53|345.2|343.7|345.58|344.08|339.57|335.23|910
1620858300000|2021-05-12 22:25:00|345.17|343.67|345.86|344.36|347.11|345.61|343.35|341.85|869
1620858600000|2021-05-12 22:30:00|345.85|344.35|340.28|338.78|345.89|344.39|340.21|338.71|824
1620858900000|2021-05-12 22:35:00|340.25|338.75|334.86|333.36|340.58|339.08|334.77|333.27|977
1620859200000|2021-05-12 22:40:00|334.85|333.35|338.96|337.46|338.99|337.49|333.7|332.2|810
1620859500000|2021-05-12 22:45:00|339.05|337.55|344.48|342.98|344.64|343.14|338.77|337.27|789
1620859800000|2021-05-12 22:50:00|344.49|342.99|344.29|342.79|345.84|344.34|344.09|342.59|789
1620860100000|2021-05-12 22:55:00|344.37|342.87|349.56|348.06|349.89|348.39|344.37|342.87|758
1620860400000|2021-05-12 23:00:00|349.58|348.08|345.27|343.77|349.61|348.11|345.07|343.57|790
1620860700000|2021-05-12 23:05:00|345.26|343.76|344.98|343.48|348.35|346.85|344.14|342.64|729
1620861000000|2021-05-12 23:10:00|344.99|343.49|346.45|344.95|347.19|345.69|344.52|343.02|776
1620861300000|2021-05-12 23:15:00|346.46|344.96|338.72|337.22|347.04|345.54|338.69|337.19|751
1620861600000|2021-05-12 23:20:00|338.7|337.2|340.66|339.16|342.47|340.97|338.32|336.82|706
1620861900000|2021-05-12 23:25:00|340.63|339.13|333.68|332.18|341.15|339.65|331.92|330.42|802
1620862200000|2021-05-12 23:30:00|333.66|332.16|330.13|328.63|336.99|335.49|330.13|328.63|911
1620862500000|2021-05-12 23:35:00|330.11|328.61|317.12|315.62|331.33|329.83|315.37|313.87|979
1620862800000|2021-05-12 23:40:00|317.21|315.71|320.41|318.91|323.44|321.94|317.21|315.71|849
1620863100000|2021-05-12 23:45:00|320.38|318.88|320.71|319.21|323.94|322.44|319.77|318.27|865
1620863400000|2021-05-12 23:50:00|320.64|319.14|315.02|313.52|321.4|319.9|313.33|311.83|918
1620863700000|2021-05-12 23:55:00|314.85|313.35|310.64|309.14|315.26|313.76|302.34|300.84|836
1620864000000|2021-05-13 00:00:00|310.66|309.16|302.54|299.96|315.21|313.71|299.05|297.55|839
1620864300000|2021-05-13 00:05:00|302.14|299.16|318.79|317.29|319.86|318.36|301.96|299.16|776
1620864600000|2021-05-13 00:10:00|318.96|317.46|311.56|310.06|319.48|317.98|307.62|306.12|905
1620864900000|2021-05-13 00:15:00|311.54|310.04|321.11|319.61|321.38|319.88|307.22|305.72|968
1620865200000|2021-05-13 00:20:00|321.09|319.59|319.75|318.25|323.92|322.42|314.78|313.28|922
1620865500000|2021-05-13 00:25:00|319.64|318.14|325.5|324|325.72|324.22|319.64|318.14|918
1620865800000|2021-05-13 00:30:00|325.39|323.89|330.37|328.87|330.83|329.33|325.11|323.61|746
1620866100000|2021-05-13 00:35:00|330.45|328.95|329.37|327.87|331.63|330.13|326.61|325.11|746
1620866400000|2021-05-13 00:40:00|329.38|327.88|325.6|324.1|329.38|327.88|325.14|323.64|715
1620866700000|2021-05-13 00:45:00|325.62|324.12|328.32|326.82|328.88|327.38|324.6|323.1|780
1620867000000|2021-05-13 00:50:00|328.31|326.81|324.82|323.32|328.48|326.98|323.76|322.26|934
1620867300000|2021-05-13 00:55:00|324.83|323.33|319.57|318.07|325.18|323.68|319.17|317.67|930
1620867600000|2021-05-13 01:00:00|319.53|318.03|320.04|318.54|325.66|324.16|319.06|317.56|891
1620867900000|2021-05-13 01:05:00|320.13|318.63|326.2|324.7|326.63|325.13|319.35|317.85|806
1620868200000|2021-05-13 01:10:00|326.22|324.72|326.55|325.05|328.02|326.52|325.42|323.92|869
1620868500000|2021-05-13 01:15:00|326.57|325.07|327.57|326.07|329.41|327.91|326.53|325.03|808
1620868800000|2021-05-13 01:20:00|327.56|326.06|329.37|327.87|329.51|328.01|326.49|324.99|751
1620869100000|2021-05-13 01:25:00|329.38|327.88|331.33|329.83|331.48|329.98|328.69|327.19|675
1620869400000|2021-05-13 01:30:00|331.43|329.93|326.81|325.31|331.99|330.49|325.34|323.84|567
1620869700000|2021-05-13 01:35:00|326.97|325.47|326.32|324.82|328.02|326.52|325.22|323.72|826
1620870000000|2021-05-13 01:40:00|326.34|324.84|327.62|326.12|329.06|327.56|326.33|324.83|755
1620870300000|2021-05-13 01:45:00|327.56|326.06|329.42|327.92|331.04|329.54|327.39|325.89|750
1620870600000|2021-05-13 01:50:00|329.43|327.93|330.41|328.91|330.85|329.35|328.3|326.8|733
1620870900000|2021-05-13 01:55:00|330.4|328.9|330.73|329.23|330.78|329.28|327.99|326.49|809
1620871200000|2021-05-13 02:00:00|330.74|329.24|329.01|327.51|330.81|329.31|327.62|326.12|834
1620871500000|2021-05-13 02:05:00|329.02|327.52|330.13|328.63|331.08|329.58|328.99|327.49|862
1620871800000|2021-05-13 02:10:00|330.07|328.57|332.64|331.14|332.66|331.16|329.39|327.89|759
1620872100000|2021-05-13 02:15:00|332.63|331.13|332.19|330.69|333.23|331.73|331.68|330.18|686
1620872400000|2021-05-13 02:20:00|332.16|330.66|328.09|326.59|332.17|330.67|328.09|326.59|759
1620872700000|2021-05-13 02:25:00|328.12|326.62|328.04|326.54|328.83|327.33|327.43|325.93|638
1620873000000|2021-05-13 02:30:00|328.03|326.53|327.05|325.55|328.61|327.11|326.3|324.8|750
1620873300000|2021-05-13 02:35:00|327.06|325.56|329.02|327.52|329.82|328.32|327.02|325.52|756
1620873600000|2021-05-13 02:40:00|329.03|327.53|330.65|329.15|330.89|329.39|328.4|326.9|601
1620873900000|2021-05-13 02:45:00|330.63|329.13|329.92|328.42|331.85|330.35|329.9|328.4|665
1620874200000|2021-05-13 02:50:00|329.88|328.38|327.91|326.41|330|328.5|327.63|326.13|827
1620874500000|2021-05-13 02:55:00|327.97|326.47|328.09|326.59|328.69|327.19|327.38|325.88|844
1620874800000|2021-05-13 03:00:00|328.1|326.6|323.29|321.79|328.1|326.6|323.29|321.79|781
1620875100000|2021-05-13 03:05:00|323.24|321.74|323.84|322.34|325.04|323.54|323.17|321.67|870
1620875400000|2021-05-13 03:10:00|323.75|322.25|321.49|319.99|323.84|322.34|321.48|319.98|859
1620875700000|2021-05-13 03:15:00|321.68|320.18|322.64|321.14|324.41|322.91|321.04|319.54|888
1620876000000|2021-05-13 03:20:00|322.6|321.1|321.52|320.02|324.79|323.29|321.48|319.98|873
1620876300000|2021-05-13 03:25:00|321.5|320|321.3|319.8|324.14|322.64|321.22|319.72|829
1620876600000|2021-05-13 03:30:00|321.38|319.88|322.31|320.81|324.55|323.05|320.06|318.56|952
1620876900000|2021-05-13 03:35:00|322.32|320.82|319.92|318.42|323.59|322.09|319.64|318.14|901
1620877200000|2021-05-13 03:40:00|319.95|318.45|319.38|317.88|321.34|319.84|319.37|317.87|842
1620877500000|2021-05-13 03:45:00|319.37|317.87|321.59|320.09|322.3|320.8|319.26|317.76|910
1620877800000|2021-05-13 03:50:00|321.61|320.11|324.25|322.75|324.25|322.75|321.5|320|846
1620878100000|2021-05-13 03:55:00|324.22|322.72|326.23|324.73|326.33|324.83|323.35|321.85|820
1620878400000|2021-05-13 04:00:00|326.16|324.66|327.14|325.64|328.44|326.94|325.89|324.39|874
1620878700000|2021-05-13 04:05:00|327.16|325.66|328.74|327.24|328.99|327.49|326.66|325.16|810
1620879000000|2021-05-13 04:10:00|328.81|327.31|328.69|327.19|329.23|327.73|328.14|326.64|799
1620879300000|2021-05-13 04:15:00|328.71|327.21|327.47|325.97|328.71|327.21|326.5|325|810
1620879600000|2021-05-13 04:20:00|327.48|325.98|327.36|325.86|328.82|327.32|326.83|325.33|807
1620879900000|2021-05-13 04:25:00|327.38|325.88|327.9|326.4|328.75|327.25|327.38|325.88|744
1620880200000|2021-05-13 04:30:00|327.89|326.39|325.37|323.87|327.89|326.39|325.13|323.63|751
1620880500000|2021-05-13 04:35:00|325.38|323.88|324.75|323.25|326.2|324.7|324.32|322.82|652
1620880800000|2021-05-13 04:40:00|324.76|323.26|324.66|323.16|325.18|323.68|324.02|322.52|740
1620881100000|2021-05-13 04:45:00|324.65|323.15|323.77|322.27|324.71|323.21|323.51|322.01|775
1620881400000|2021-05-13 04:50:00|323.76|322.26|323.48|321.98|324.4|322.9|322.96|321.46|779
1620881700000|2021-05-13 04:55:00|323.5|322|324.95|323.45|324.98|323.48|322.3|320.8|779
1620882000000|2021-05-13 05:00:00|324.96|323.46|326.59|325.09|328.1|326.6|324.95|323.45|809
1620882300000|2021-05-13 05:05:00|326.55|325.05|328.02|326.52|328.15|326.65|326.22|324.72|760
1620882600000|2021-05-13 05:10:00|328.01|326.51|328.74|327.24|328.75|327.25|327.64|326.14|714
1620882900000|2021-05-13 05:15:00|328.77|327.27|329.03|327.53|329.36|327.86|328.16|326.66|676
1620883200000|2021-05-13 05:20:00|329.04|327.54|329.91|328.41|330.05|328.55|328.78|327.28|636
1620883500000|2021-05-13 05:25:00|329.92|328.42|331.38|329.88|331.43|329.93|329.77|328.27|664
1620883800000|2021-05-13 05:30:00|331.37|329.87|331.28|329.78|331.4|329.9|330.29|328.79|682
1620884100000|2021-05-13 05:35:00|331.29|329.79|330.47|328.97|331.97|330.47|330.35|328.85|624
1620884400000|2021-05-13 05:40:00|330.5|329|330.94|329.44|330.96|329.46|330.45|328.95|555
1620884700000|2021-05-13 05:45:00|330.93|329.43|331.39|329.89|332.52|331.02|330.83|329.33|578
1620885000000|2021-05-13 05:50:00|331.4|329.9|329.61|328.11|331.41|329.91|329.48|327.98|631
1620885300000|2021-05-13 05:55:00|329.6|328.1|331.45|329.95|331.67|330.17|329.32|327.82|694
1620885600000|2021-05-13 06:00:00|331.44|329.94|331.72|330.22|332.14|330.64|330.51|329.01|797
1620885900000|2021-05-13 06:05:00|331.71|330.21|332.16|330.66|332.83|331.33|331.71|330.21|694
1620886200000|2021-05-13 06:10:00|332.14|330.64|330.88|329.38|332.35|330.85|330.71|329.21|667
1620886500000|2021-05-13 06:15:00|330.9|329.4|331.8|330.3|332|330.5|330.44|328.94|595
1620886800000|2021-05-13 06:20:00|331.78|330.28|329.07|327.57|331.87|330.37|329.07|327.57|796
1620887100000|2021-05-13 06:25:00|329.08|327.58|328.12|326.62|329.96|328.46|328.04|326.54|767
1620887400000|2021-05-13 06:30:00|328.1|326.6|327.78|326.28|328.91|327.41|327.78|326.28|705
1620887700000|2021-05-13 06:35:00|327.77|326.27|328.88|327.38|329.18|327.68|327.41|325.91|767
1620888000000|2021-05-13 06:40:00|328.9|327.4|331.07|329.57|331.07|329.57|328.56|327.06|727
1620888300000|2021-05-13 06:45:00|331.06|329.56|331.41|329.91|331.49|329.99|330.25|328.75|681
1620888600000|2021-05-13 06:50:00|331.43|329.93|332.18|330.68|332.42|330.92|331.24|329.74|738
1620888900000|2021-05-13 06:55:00|332.15|330.65|333.12|331.62|333.14|331.64|331.6|330.1|648
1620889200000|2021-05-13 07:00:00|333.06|331.56|331.31|329.81|333.48|331.98|330.77|329.27|759
1620889500000|2021-05-13 07:05:00|331.29|329.79|331.5|330|331.54|330.04|330.72|329.22|691
1620889800000|2021-05-13 07:10:00|331.52|330.02|331.69|330.19|332.04|330.54|330.91|329.41|582
1620890100000|2021-05-13 07:15:00|331.62|330.12|329.65|328.15|331.66|330.16|329.63|328.13|586
1620890400000|2021-05-13 07:20:00|329.63|328.13|328.82|327.32|330.04|328.54|328.81|327.31|663
1620890700000|2021-05-13 07:25:00|328.88|327.38|329.97|328.47|330.7|329.2|328.84|327.34|683
1620891000000|2021-05-13 07:30:00|329.98|328.48|330|328.5|331.55|330.05|329.81|328.31|678
1620891300000|2021-05-13 07:35:00|330.01|328.51|328.79|327.29|330.33|328.83|328.67|327.17|699
1620891600000|2021-05-13 07:40:00|328.8|327.3|327.41|325.91|328.82|327.32|327.05|325.55|666
1620891900000|2021-05-13 07:45:00|327.4|325.9|327.72|326.22|328.88|327.38|327.4|325.9|713
1620892200000|2021-05-13 07:50:00|327.67|326.17|326.96|325.46|329.18|327.68|326.95|325.45|740
1620892500000|2021-05-13 07:55:00|326.9|325.4|327.46|325.96|327.6|326.1|326.44|324.94|677
1620892800000|2021-05-13 08:00:00|327.36|325.86|327.19|325.69|329.95|328.45|326.97|325.47|773
1620893100000|2021-05-13 08:05:00|327.18|325.68|325.11|323.61|327.39|325.89|324.59|323.09|789
1620893400000|2021-05-13 08:10:00|325.09|323.59|323.71|322.21|326.01|324.51|323.52|322.02|910
1620893700000|2021-05-13 08:15:00|323.7|322.2|322.9|321.4|325.25|323.75|322.43|320.93|927
1620894000000|2021-05-13 08:20:00|322.91|321.41|324.22|322.72|325.78|324.28|322.91|321.41|873
1620894300000|2021-05-13 08:25:00|324.23|322.73|324.37|322.87|325.82|324.32|324.18|322.68|831
1620894600000|2021-05-13 08:30:00|324.36|322.86|325.28|323.78|326.67|325.17|323.15|321.65|830
1620894900000|2021-05-13 08:35:00|325.3|323.8|323.96|322.46|325.3|323.8|323.63|322.13|818
1620895200000|2021-05-13 08:40:00|323.95|322.45|321.11|319.61|324.34|322.84|321.11|319.61|818
1620895500000|2021-05-13 08:45:00|321.1|319.6|321.38|319.88|321.66|320.16|320.05|318.55|803
1620895800000|2021-05-13 08:50:00|321.39|319.89|319.74|318.24|322.94|321.44|319.65|318.15|906
1620896100000|2021-05-13 08:55:00|319.72|318.22|319.27|317.77|320.53|319.03|318.82|317.32|901
1620896400000|2021-05-13 09:00:00|319.25|317.75|322.17|320.67|323.47|321.97|319.23|317.73|911
1620896700000|2021-05-13 09:05:00|322.15|320.65|321.03|319.53|322.57|321.07|320.32|318.82|893
1620897000000|2021-05-13 09:10:00|320.98|319.48|317.65|316.15|321.24|319.74|317.65|316.15|898
1620897300000|2021-05-13 09:15:00|317.63|316.13|320.12|318.62|320.77|319.27|317.59|316.09|935
1620897600000|2021-05-13 09:20:00|320.15|318.65|317.1|315.6|320.21|318.71|316.76|315.26|869
1620897900000|2021-05-13 09:25:00|317.09|315.59|315.06|313.56|318.91|317.41|315.05|313.55|902
1620898200000|2021-05-13 09:30:00|315.09|313.59|318.45|316.95|318.52|317.02|315.09|313.59|902
1620898500000|2021-05-13 09:35:00|318.43|316.93|314.23|312.73|318.44|316.94|314.19|312.69|884
1620898800000|2021-05-13 09:40:00|314.27|312.77|311.44|309.94|314.85|313.35|311.28|309.78|976
1620899100000|2021-05-13 09:45:00|311.41|309.91|308.81|307.31|312.55|311.05|308.66|307.16|974
1620899400000|2021-05-13 09:50:00|308.8|307.3|308.96|307.46|309.78|308.28|306.31|304.81|974
1620899700000|2021-05-13 09:55:00|308.89|307.39|311.65|310.15|311.66|310.16|307.46|305.96|1046
1620900000000|2021-05-13 10:00:00|311.64|310.14|315.5|314|317.41|315.91|311.61|310.11|957
1620900300000|2021-05-13 10:05:00|315.66|314.16|319.39|317.89|319.53|318.03|314.98|313.48|972
1620900600000|2021-05-13 10:10:00|319.38|317.88|319.3|317.8|319.4|317.9|317.11|315.61|927
1620900900000|2021-05-13 10:15:00|319.28|317.78|318.05|316.55|321.29|319.79|317.98|316.48|868
1620901200000|2021-05-13 10:20:00|318.17|316.67|314.8|313.3|318.48|316.98|314.55|313.05|960
1620901500000|2021-05-13 10:25:00|314.76|313.26|315.84|314.34|317.23|315.73|313.84|312.34|938
1620901800000|2021-05-13 10:30:00|315.83|314.33|310.94|309.44|315.85|314.35|310.8|309.3|942
1620902100000|2021-05-13 10:35:00|310.92|309.42|313.15|311.65|314.16|312.66|310.81|309.31|946
1620902400000|2021-05-13 10:40:00|313.12|311.62|310.81|309.31|313.16|311.66|310.62|309.12|947
1620902700000|2021-05-13 10:45:00|310.82|309.32|310.89|309.39|314.21|312.71|310.79|309.29|935
1620903000000|2021-05-13 10:50:00|310.92|309.42|308.18|306.68|312.34|310.84|307.89|306.39|963
1620903300000|2021-05-13 10:55:00|308.2|306.7|309.98|308.48|310.29|308.79|305.14|303.64|997
1620903600000|2021-05-13 11:00:00|309.95|308.45|305.5|304|309.95|308.45|305.07|303.57|1028
1620903900000|2021-05-13 11:05:00|305.48|303.98|307.05|305.55|309.03|307.53|304.69|303.19|997
1620904200000|2021-05-13 11:10:00|307.17|305.67|310.02|308.52|311.76|310.26|307.14|305.64|965
1620904500000|2021-05-13 11:15:00|310.04|308.54|313.56|312.06|314.3|312.8|310.04|308.54|1014
1620904800000|2021-05-13 11:20:00|313.54|312.04|313.24|311.74|314.82|313.32|312.55|311.05|942
1620905100000|2021-05-13 11:25:00|313.25|311.75|314.36|312.86|314.6|313.1|312.2|310.7|914
1620905400000|2021-05-13 11:30:00|314.35|312.85|316.21|314.71|316.45|314.95|314.15|312.65|875
1620905700000|2021-05-13 11:35:00|316.25|314.75|315.56|314.06|316.37|314.87|313.9|312.4|923
1620906000000|2021-05-13 11:40:00|315.55|314.05|317.46|315.96|317.57|316.07|315.15|313.65|889
1620906300000|2021-05-13 11:45:00|317.49|315.99|317.37|315.87|317.51|316.01|315.34|313.84|822
1620906600000|2021-05-13 11:50:00|317.34|315.84|317.19|315.69|317.37|315.87|315.14|313.64|771
1620906900000|2021-05-13 11:55:00|317.2|315.7|316.76|315.26|317.73|316.23|315.89|314.39|793
1620907200000|2021-05-13 12:00:00|316.87|315.37|315.38|313.88|317.51|316.01|315.32|313.82|841
1620907500000|2021-05-13 12:05:00|315.35|313.85|317.06|315.56|317.34|315.84|314.51|313.01|849
1620907800000|2021-05-13 12:10:00|317.04|315.54|318.75|317.25|319.98|318.48|317.03|315.53|847
1620908100000|2021-05-13 12:15:00|318.77|317.27|320.76|319.26|321.13|319.63|318.67|317.17|868
1620908400000|2021-05-13 12:20:00|320.74|319.24|321.06|319.56|321.85|320.35|320.27|318.77|737
1620908700000|2021-05-13 12:25:00|321.08|319.58|321.46|319.96|321.68|320.18|319.52|318.02|720
1620909000000|2021-05-13 12:30:00|321.47|319.97|321.27|319.77|321.55|320.05|319.99|318.49|809
1620909300000|2021-05-13 12:35:00|321.44|319.94|318.7|317.2|321.44|319.94|318.61|317.11|757
1620909600000|2021-05-13 12:40:00|318.71|317.21|319.48|317.98|320.93|319.43|318.71|317.21|684
1620909900000|2021-05-13 12:45:00|319.49|317.99|318.87|317.37|321.28|319.78|318.85|317.35|759
1620910200000|2021-05-13 12:50:00|318.86|317.36|320.75|319.25|321.48|319.98|318.78|317.28|741
1620910500000|2021-05-13 12:55:00|320.87|319.37|321.57|320.07|322.04|320.54|320.45|318.95|700
1620910800000|2021-05-13 13:00:00|321.55|320.05|323.09|321.59|323.71|322.21|321.54|320.04|650
1620911100000|2021-05-13 13:05:00|323.11|321.61|323.7|322.2|324.47|322.97|322.58|321.08|719
1620911400000|2021-05-13 13:10:00|323.69|322.19|321.52|320.02|323.9|322.4|320.79|319.29|713
1620911700000|2021-05-13 13:15:00|321.48|319.98|318.58|317.08|321.52|320.02|318.56|317.06|701
1620912000000|2021-05-13 13:20:00|318.44|316.94|317.05|315.55|319.05|317.55|317.05|315.55|677
1620912300000|2021-05-13 13:25:00|316.72|315.22|319.37|317.87|319.77|318.27|316.57|315.07|607
1620912600000|2021-05-13 13:30:00|319.38|317.88|321.69|320.19|322.27|320.77|319.38|317.88|611
1620912900000|2021-05-13 13:35:00|321.65|320.15|323.12|321.62|323.81|322.31|321.64|320.14|540
1620913200000|2021-05-13 13:40:00|323.21|321.71|322.19|320.69|323.7|322.2|321.82|320.32|588
1620913500000|2021-05-13 13:45:00|322.2|320.7|322.46|320.96|323.93|322.43|322.2|320.7|561
1620913800000|2021-05-13 13:50:00|322.51|321.01|323.34|321.84|324.06|322.56|322.15|320.65|529
1620914100000|2021-05-13 13:55:00|323.27|321.77|323.78|322.28|324.59|323.09|323.26|321.76|536
1620914400000|2021-05-13 14:00:00|323.8|322.3|325.02|323.52|325.54|324.04|322.93|321.43|635
1620914700000|2021-05-13 14:05:00|324.99|323.49|325.77|324.27|326.94|325.44|324.92|323.42|752
1620915000000|2021-05-13 14:10:00|325.87|324.37|325.4|323.9|326.22|324.72|324.5|323|748
1620915300000|2021-05-13 14:15:00|325.43|323.93|325.7|324.2|325.78|324.28|324.91|323.41|704
1620915600000|2021-05-13 14:20:00|325.71|324.21|325.89|324.39|327.21|325.71|325.58|324.08|779
1620915900000|2021-05-13 14:25:00|325.88|324.38|325.33|323.83|326.2|324.7|325.17|323.67|726
1620916200000|2021-05-13 14:30:00|325.34|323.84|326.43|324.93|327|325.5|325.3|323.8|745
1620916500000|2021-05-13 14:35:00|326.49|324.99|325.79|324.29|326.51|325.01|324.9|323.4|815
1620916800000|2021-05-13 14:40:00|325.75|324.25|323.7|322.2|326.65|325.15|323.67|322.17|725
1620917100000|2021-05-13 14:45:00|323.71|322.21|323.03|321.53|325.22|323.72|322.79|321.29|740
1620917400000|2021-05-13 14:50:00|323.02|321.52|323.27|321.77|324.1|322.6|322.74|321.24|813
1620917700000|2021-05-13 14:55:00|323.28|321.78|322.84|321.34|324.29|322.79|322.66|321.16|660
1620918000000|2021-05-13 15:00:00|322.82|321.32|319.88|318.38|323.38|321.88|319.73|318.23|800
1620918300000|2021-05-13 15:05:00|319.92|318.42|320.04|318.54|321.6|320.1|319.46|317.96|792
1620918600000|2021-05-13 15:10:00|320.03|318.53|319.43|317.93|321|319.5|319.38|317.88|740
1620918900000|2021-05-13 15:15:00|319.4|317.9|319.58|318.08|320.86|319.36|318.3|316.8|793
1620919200000|2021-05-13 15:20:00|319.57|318.07|320.36|318.86|321.07|319.57|319.56|318.06|728
1620919500000|2021-05-13 15:25:00|320.35|318.85|318.51|317.01|320.93|319.43|318.5|317|722
1620919800000|2021-05-13 15:30:00|318.52|317.02|318.68|317.18|320.67|319.17|318.5|317|757
1620920100000|2021-05-13 15:35:00|318.71|317.21|317.62|316.12|319.08|317.58|317.09|315.59|818
1620920400000|2021-05-13 15:40:00|317.64|316.14|315.44|313.94|317.9|316.4|315.25|313.75|862
1620920700000|2021-05-13 15:45:00|315.42|313.92|314.94|313.44|315.49|313.99|313.29|311.79|820
1620921000000|2021-05-13 15:50:00|314.93|313.43|315.91|314.41|317.17|315.67|314.91|313.41|802
1620921300000|2021-05-13 15:55:00|315.92|314.42|315.57|314.07|317.23|315.73|314.98|313.48|871
1620921600000|2021-05-13 16:00:00|315.58|314.08|316.64|315.14|318.71|317.21|315.25|313.75|976
1620921900000|2021-05-13 16:05:00|316.66|315.16|318.79|317.29|319.47|317.97|316.66|315.16|861
1620922200000|2021-05-13 16:10:00|318.8|317.3|318.34|316.84|319.44|317.94|318.19|316.69|769
1620922500000|2021-05-13 16:15:00|318.35|316.85|321.09|319.59|321.82|320.32|318.28|316.78|834
1620922800000|2021-05-13 16:20:00|321.07|319.57|320.56|319.06|321.81|320.31|320.32|318.82|780
1620923100000|2021-05-13 16:25:00|320.59|319.09|321.79|320.29|322.06|320.56|320.03|318.53|761
1620923400000|2021-05-13 16:30:00|321.75|320.25|321.01|319.51|321.82|320.32|320.36|318.86|588
1620923700000|2021-05-13 16:35:00|320.99|319.49|320.84|319.34|321.2|319.7|320.25|318.75|607
1620924000000|2021-05-13 16:40:00|320.83|319.33|315.21|313.71|320.91|319.41|315.06|313.56|744
1620924300000|2021-05-13 16:45:00|315.22|313.72|310.97|309.47|315.22|313.72|309.07|307.57|1022
1620924600000|2021-05-13 16:50:00|310.96|309.46|308.86|307.36|311.18|309.68|306.19|304.69|1023
1620924900000|2021-05-13 16:55:00|308.85|307.35|306.47|304.97|309.58|308.08|305.8|304.3|1006
1620925200000|2021-05-13 17:00:00|306.37|304.87|305.73|304.23|309.6|308.1|304.5|303|1000
1620925500000|2021-05-13 17:05:00|305.76|304.26|303.86|302.36|308.04|306.54|303.85|302.35|1002
1620925800000|2021-05-13 17:10:00|303.88|302.38|305.11|303.61|306.51|305.01|303.56|302.06|987
1620926100000|2021-05-13 17:15:00|305.08|303.58|308.35|306.85|309.75|308.25|304.66|303.16|994
1620926400000|2021-05-13 17:20:00|308.36|306.86|304.12|302.62|308.85|307.35|303.88|302.38|970
1620926700000|2021-05-13 17:25:00|304.07|302.57|302.64|301.14|305.55|304.05|300.75|299.25|1007
1620927000000|2021-05-13 17:30:00|302.6|301.1|295.25|293.75|304.81|303.31|295.25|293.75|1054
1620927300000|2021-05-13 17:35:00|295.21|293.71|299.04|297.54|299.09|297.59|292.37|290.87|1063
1620927600000|2021-05-13 17:40:00|299.05|297.55|300.9|299.4|301.5|300|298.25|296.75|937
1620927900000|2021-05-13 17:45:00|300.89|299.39|305.17|303.67|305.38|303.88|300.86|299.36|961
1620928200000|2021-05-13 17:50:00|305.16|303.66|303.48|301.98|305.22|303.72|303.39|301.89|869
1620928500000|2021-05-13 17:55:00|303.4|301.9|305.07|303.57|305.49|303.99|302.81|301.31|829
1620928800000|2021-05-13 18:00:00|305.08|303.58|306.47|304.97|306.9|305.4|303.25|301.75|882
1620929100000|2021-05-13 18:05:00|306.48|304.98|306.74|305.24|308.24|306.74|305.98|304.48|797
1620929400000|2021-05-13 18:10:00|306.55|305.05|306.73|305.23|307.23|305.73|305.94|304.44|745
1620929700000|2021-05-13 18:15:00|306.74|305.24|302.58|301.08|306.87|305.37|302.58|301.08|855
1620930000000|2021-05-13 18:20:00|302.64|301.14|304|302.5|304.71|303.21|302.57|301.07|810
1620930300000|2021-05-13 18:25:00|303.99|302.49|303.79|302.29|305.49|303.99|303.33|301.83|867
1620930600000|2021-05-13 18:30:00|303.76|302.26|303.27|301.77|305.9|304.4|303.07|301.57|887
1620930900000|2021-05-13 18:35:00|303.2|301.7|301.27|299.77|304.16|302.66|300.26|298.76|890
1620931200000|2021-05-13 18:40:00|301.28|299.78|297.28|295.78|302.22|300.72|296.31|294.81|988
1620931500000|2021-05-13 18:45:00|297.27|295.77|300.76|299.26|301.5|300|296.87|295.37|947
1620931800000|2021-05-13 18:50:00|300.79|299.29|296.65|295.15|302.73|301.23|296.22|294.72|964
1620932100000|2021-05-13 18:55:00|296.68|295.18|296.11|294.61|298.6|297.1|296.1|294.6|985
1620932400000|2021-05-13 19:00:00|296.12|294.62|296.01|294.51|300.71|299.21|296.01|294.51|930
1620932700000|2021-05-13 19:05:00|295.98|294.48|300.33|298.83|300.41|298.91|295.85|294.35|948
1620933000000|2021-05-13 19:10:00|300.35|298.85|302.54|301.04|302.55|301.05|299.06|297.56|865
1620933300000|2021-05-13 19:15:00|302.49|300.99|301.32|299.82|302.61|301.11|301.11|299.61|848
1620933600000|2021-05-13 19:20:00|301.3|299.8|302.49|300.99|304|302.5|298.43|296.93|874
1620933900000|2021-05-13 19:25:00|302.47|300.97|301.42|299.92|302.76|301.26|301.32|299.82|862
1620934200000|2021-05-13 19:30:00|301.41|299.91|304.67|303.17|305.08|303.58|301.4|299.9|877
1620934500000|2021-05-13 19:35:00|304.6|303.1|304.34|302.84|305.3|303.8|304.12|302.62|795
1620934800000|2021-05-13 19:40:00|304.33|302.83|304.24|302.74|304.83|303.33|302.74|301.24|838
1620935100000|2021-05-13 19:45:00|304.23|302.73|303.56|302.06|304.34|302.84|302.93|301.43|639
1620935400000|2021-05-13 19:50:00|303.52|302.02|300.03|298.53|303.54|302.04|300.02|298.52|525
1620935700000|2021-05-13 19:55:00|300.02|298.52|297.75|296.25|300.08|298.58|297.75|296.25|717
1620936000000|2021-05-13 20:00:00|297.85|296.35|296.74|295.24|300.16|298.66|295.7|294.2|794
1620936300000|2021-05-13 20:05:00|296.71|295.21|297.73|296.23|300.27|298.77|296.71|295.21|783
1620936600000|2021-05-13 20:10:00|297.74|296.24|301.37|299.87|301.39|299.89|297.68|296.18|649
1620936900000|2021-05-13 20:15:00|301.38|299.88|303.74|302.24|304.84|303.34|301.38|299.88|672
1620937200000|2021-05-13 20:20:00|303.73|302.23|301.5|300|303.79|302.29|301.45|299.95|750
1620937500000|2021-05-13 20:25:00|301.34|299.84|302.24|300.74|303|301.5|301.17|299.67|775
1620937800000|2021-05-13 20:30:00|302.25|300.75|303.99|302.49|304.89|303.39|302.23|300.73|861
1620938100000|2021-05-13 20:35:00|303.97|302.47|304.81|303.31|305.7|304.2|303.97|302.47|786
1620938400000|2021-05-13 20:40:00|304.91|303.41|305.73|304.23|305.97|304.47|304.21|302.71|809
1620938700000|2021-05-13 20:45:00|305.71|304.21|304.79|303.29|306.61|305.11|304.23|302.73|849
1620939000000|2021-05-13 20:50:00|304.78|303.28|306.47|304.97|306.62|305.12|304.69|303.19|784
1620939300000|2021-05-13 20:55:00|306.46|304.96|306.75|305.25|307.11|305.61|305.77|304.27|784
1620939600000|2021-05-13 21:00:00|306.76|305.26|304.76|303.26|306.78|305.28|304.71|303.21|609
1620939900000|2021-05-13 21:05:00|304.73|303.23|306.11|304.61|306.18|304.68|304.49|302.99|670
1620940200000|2021-05-13 21:10:00|306.12|304.62|308.09|306.59|308.8|307.3|306.12|304.62|679
1620940500000|2021-05-13 21:15:00|308.1|306.6|306.89|305.39|308.14|306.64|306.88|305.38|599
1620940800000|2021-05-13 21:20:00|306.9|305.4|309.04|307.54|309.49|307.99|306.85|305.35|605
1620941100000|2021-05-13 21:25:00|309.05|307.55|309.23|307.73|309.38|307.88|308.54|307.04|520
1620941400000|2021-05-13 21:30:00|309.22|307.72|308.28|306.78|309.27|307.77|308.14|306.64|437
1620941700000|2021-05-13 21:35:00|308.3|306.8|307.97|306.47|308.3|306.8|307.59|306.09|347
1620942000000|2021-05-13 21:40:00|307.96|306.46|308.05|306.55|308.72|307.22|307.58|306.08|374
1620942300000|2021-05-13 21:45:00|308.06|306.56|309.2|307.7|309.94|308.44|308.06|306.56|553
1620942600000|2021-05-13 21:50:00|309.21|307.71|307.11|305.61|309.23|307.73|307|305.5|561
1620942900000|2021-05-13 21:55:00|307.12|305.62|308.56|307.06|308.6|307.1|307|305.5|554
1620943200000|2021-05-13 22:00:00|308.57|307.07|308.93|307.43|309.41|307.91|306.9|305.4|741
1620943500000|2021-05-13 22:05:00|308.92|307.42|307.92|306.42|309.5|308|307.71|306.21|697
1620943800000|2021-05-13 22:10:00|307.93|306.43|306.66|305.16|308.73|307.23|306.42|304.92|656
1620944100000|2021-05-13 22:15:00|306.65|305.15|307.34|305.84|307.66|306.16|306.31|304.81|678
1620944400000|2021-05-13 22:20:00|307.31|305.81|309.13|307.63|309.24|307.74|307.31|305.81|689
1620944700000|2021-05-13 22:25:00|309.14|307.64|310.61|309.11|311.44|309.94|309.11|307.61|562
1620945000000|2021-05-13 22:30:00|310.6|309.1|313.17|311.67|313.47|311.97|310.59|309.09|656
1620945300000|2021-05-13 22:35:00|313.16|311.66|314.74|313.24|314.89|313.39|313.16|311.66|654
1620945600000|2021-05-13 22:40:00|314.76|313.26|312.62|311.12|315.04|313.54|312.4|310.9|728
1620945900000|2021-05-13 22:45:00|312.64|311.14|309.56|308.06|313.43|311.93|309.4|307.9|696
1620946200000|2021-05-13 22:50:00|309.54|308.04|307.07|305.57|309.54|308.04|307.07|305.57|611
1620946500000|2021-05-13 22:55:00|307.06|305.56|305.56|304.06|308.11|306.61|305.54|304.04|677
1620946800000|2021-05-13 23:00:00|305.54|304.04|303.36|301.86|306.08|304.58|301.28|299.78|781
1620947100000|2021-05-13 23:05:00|303.34|301.84|302.97|301.47|304.03|302.53|301.05|299.55|840
1620947400000|2021-05-13 23:10:00|302.99|301.49|306.11|304.61|306.11|304.61|302.95|301.45|683
1620947700000|2021-05-13 23:15:00|306.1|304.6|309.64|308.14|309.64|308.14|306.07|304.57|657
1620948000000|2021-05-13 23:20:00|309.67|308.17|307.5|306|309.81|308.31|304.65|303.15|763
1620948300000|2021-05-13 23:25:00|307.52|306.02|308.47|306.97|308.54|307.04|305.8|304.3|846
1620948600000|2021-05-13 23:30:00|308.5|307|309.01|307.51|310.36|308.86|307.11|305.61|783
1620948900000|2021-05-13 23:35:00|309|307.5|314.06|312.56|314.21|312.71|308.95|307.45|800
1620949200000|2021-05-13 23:40:00|314.05|312.55|314.43|312.93|315.06|313.56|312.41|310.91|765
1620949500000|2021-05-13 23:45:00|314.42|312.92|315.21|313.71|315.41|313.91|313.69|312.19|740
1620949800000|2021-05-13 23:50:00|315.15|313.65|316.33|314.83|317.11|315.61|314.31|312.81|717
1620950100000|2021-05-13 23:55:00|316.32|314.82|318.6|317.1|318.61|317.11|316.04|314.54|758
1620950400000|2021-05-14 00:00:00|318.61|317.11|318.64|317.14|319.6|318.1|315.54|314.04|859
1620950700000|2021-05-14 00:05:00|318.61|317.11|320.22|318.72|320.87|319.37|316.52|315.02|775
1620951000000|2021-05-14 00:10:00|320.23|318.73|319.87|318.37|320.38|318.88|317.51|316.01|805
1620951300000|2021-05-14 00:15:00|319.86|318.36|319.56|318.06|320.02|318.52|318.88|317.38|798
1620951600000|2021-05-14 00:20:00|319.54|318.04|317.98|316.48|319.62|318.12|317.43|315.93|674
1620951900000|2021-05-14 00:25:00|317.88|316.38|316.69|315.19|318.1|316.6|316.64|315.14|660
1620952200000|2021-05-14 00:30:00|316.55|315.05|318.18|316.68|318.31|316.81|316.5|315|776
1620952500000|2021-05-14 00:35:00|318.19|316.69|318.13|316.63|319.39|317.89|317.73|316.23|818
1620952800000|2021-05-14 00:40:00|318.1|316.6|319|317.5|319.57|318.07|317.9|316.4|834
1620953100000|2021-05-14 00:45:00|319.01|317.51|318.18|316.68|319.85|318.35|318.16|316.66|791
1620953400000|2021-05-14 00:50:00|318.2|316.7|319.77|318.27|319.94|318.44|318.08|316.58|812
1620953700000|2021-05-14 00:55:00|319.76|318.26|320.53|319.03|320.81|319.31|319.03|317.53|750
1620954000000|2021-05-14 01:00:00|320.52|319.02|319.59|318.09|320.89|319.39|318.73|317.23|844
1620954300000|2021-05-14 01:05:00|319.67|318.17|319.65|318.15|320.56|319.06|319.28|317.78|858
1620954600000|2021-05-14 01:10:00|319.64|318.14|319.82|318.32|319.99|318.49|318.95|317.45|751
1620954900000|2021-05-14 01:15:00|319.83|318.33|319.17|317.67|320.33|318.83|318.92|317.42|743
1620955200000|2021-05-14 01:20:00|319.15|317.65|317.91|316.41|319.33|317.83|317.8|316.3|747
1620955500000|2021-05-14 01:25:00|317.93|316.43|319.39|317.89|319.73|318.23|317.84|316.34|748
1620955800000|2021-05-14 01:30:00|319.38|317.88|318.29|316.79|319.57|318.07|318.12|316.62|709
1620956100000|2021-05-14 01:35:00|318.3|316.8|317.55|316.05|318.64|317.14|317.23|315.73|670
1620956400000|2021-05-14 01:40:00|317.54|316.04|318.89|317.39|319.16|317.66|317.52|316.02|725
1620956700000|2021-05-14 01:45:00|318.9|317.4|321.64|320.14|321.7|320.2|318.9|317.4|697
1620957000000|2021-05-14 01:50:00|321.67|320.17|319.73|318.23|321.71|320.21|319.69|318.19|738
1620957300000|2021-05-14 01:55:00|319.74|318.24|318.95|317.45|319.91|318.41|318.95|317.45|719
1620957600000|2021-05-14 02:00:00|318.94|317.44|317.4|315.9|319.54|318.04|317.39|315.89|755
1620957900000|2021-05-14 02:05:00|317.44|315.94|316.07|314.57|317.59|316.09|315.79|314.29|790
1620958200000|2021-05-14 02:10:00|316.06|314.56|313.63|312.13|316.49|314.99|313.61|312.11|756
1620958500000|2021-05-14 02:15:00|313.64|312.14|315.03|313.53|315.13|313.63|313.32|311.82|845
1620958800000|2021-05-14 02:20:00|315.04|313.54|312.82|311.32|315.68|314.18|312.7|311.2|857
1620959100000|2021-05-14 02:25:00|312.81|311.31|313.58|312.08|313.88|312.38|312.56|311.06|854
1620959400000|2021-05-14 02:30:00|313.59|312.09|314.06|312.56|315.08|313.58|313.59|312.09|707
1620959700000|2021-05-14 02:35:00|314.07|312.57|314.03|312.53|315.52|314.02|313.94|312.44|776
1620960000000|2021-05-14 02:40:00|314.1|312.6|313.36|311.86|314.46|312.96|312.88|311.38|757
1620960300000|2021-05-14 02:45:00|313.35|311.85|314.03|312.53|314.72|313.22|313.17|311.67|774
1620960600000|2021-05-14 02:50:00|314.02|312.52|313.29|311.79|315.01|313.51|312.69|311.19|662
1620960900000|2021-05-14 02:55:00|313.24|311.74|310.99|309.49|313.59|312.09|310.7|309.2|790
1620961200000|2021-05-14 03:00:00|311.03|309.53|312.49|310.99|313.91|312.41|310.98|309.48|793
1620961500000|2021-05-14 03:05:00|312.5|311|312.96|311.46|314.53|313.03|312.46|310.96|865
1620961800000|2021-05-14 03:10:00|312.97|311.47|314.14|312.64|314.96|313.46|312.45|310.95|802
1620962100000|2021-05-14 03:15:00|314.05|312.55|312.41|310.91|314.19|312.69|311.71|310.21|846
1620962400000|2021-05-14 03:20:00|312.42|310.92|311.95|310.45|313.05|311.55|311.74|310.24|792
1620962700000|2021-05-14 03:25:00|311.94|310.44|313.43|311.93|314.37|312.87|311.84|310.34|808
1620963000000|2021-05-14 03:30:00|313.38|311.88|311.24|309.74|313.38|311.88|310.9|309.4|692
1620963300000|2021-05-14 03:35:00|311.23|309.73|313.47|311.97|314.25|312.75|311.2|309.7|842
1620963600000|2021-05-14 03:40:00|313.46|311.96|313.86|312.36|313.86|312.36|312.47|310.97|692
1620963900000|2021-05-14 03:45:00|313.83|312.33|314.5|313|315.36|313.86|312.5|311|776
1620964200000|2021-05-14 03:50:00|314.53|313.03|312.79|311.29|314.91|313.41|312.62|311.12|728
1620964500000|2021-05-14 03:55:00|312.8|311.3|312.7|311.2|313.32|311.82|311.58|310.08|838
1620964800000|2021-05-14 04:00:00|312.71|311.21|313.93|312.43|315.21|313.71|312.71|311.21|762
1620965100000|2021-05-14 04:05:00|313.92|312.42|315|313.5|316.19|314.69|313.73|312.23|764
1620965400000|2021-05-14 04:10:00|315.04|313.54|314.29|312.79|315.33|313.83|313.76|312.26|684
1620965700000|2021-05-14 04:15:00|314.28|312.78|314.27|312.77|315.08|313.58|313.36|311.86|596
1620966000000|2021-05-14 04:20:00|314.28|312.78|313.38|311.88|315.14|313.64|313.31|311.81|595
1620966300000|2021-05-14 04:25:00|313.35|311.85|312.53|311.03|314.07|312.57|312.07|310.57|695
1620966600000|2021-05-14 04:30:00|312.54|311.04|314.67|313.17|314.68|313.18|312.2|310.7|682
1620966900000|2021-05-14 04:35:00|314.64|313.14|311.09|309.59|314.76|313.26|311.08|309.58|708
1620967200000|2021-05-14 04:40:00|311.05|309.55|309.96|308.46|311.23|309.73|309.24|307.74|852
1620967500000|2021-05-14 04:45:00|309.94|308.44|312.65|311.15|313.39|311.89|309.93|308.43|838
1620967800000|2021-05-14 04:50:00|312.66|311.16|310.94|309.44|314.5|313|310.93|309.43|767
1620968100000|2021-05-14 04:55:00|310.95|309.45|313.66|312.16|313.98|312.48|309.9|308.4|807
1620968400000|2021-05-14 05:00:00|313.63|312.13|312.79|311.29|314.44|312.94|312.71|311.21|773
1620968700000|2021-05-14 05:05:00|312.85|311.35|313.88|312.38|313.94|312.44|312.02|310.52|819
1620969000000|2021-05-14 05:10:00|313.86|312.36|315.06|313.56|315.06|313.56|313.29|311.79|720
1620969300000|2021-05-14 05:15:00|315.1|313.6|313.67|312.17|315.37|313.87|313.53|312.03|756
1620969600000|2021-05-14 05:20:00|313.66|312.16|313.58|312.08|314.19|312.69|313.18|311.68|685
1620969900000|2021-05-14 05:25:00|313.59|312.09|314.5|313|315.11|313.61|313.23|311.73|757
1620970200000|2021-05-14 05:30:00|314.51|313.01|314.24|312.74|314.6|313.1|313.21|311.71|690
1620970500000|2021-05-14 05:35:00|314.25|312.75|316.81|315.31|317.24|315.74|314.23|312.73|726
1620970800000|2021-05-14 05:40:00|316.82|315.32|318.08|316.58|318.5|317|316.82|315.32|752
1620971100000|2021-05-14 05:45:00|318.07|316.57|319.67|318.17|320.68|319.18|318.07|316.57|824
1620971400000|2021-05-14 05:50:00|319.65|318.15|320.43|318.93|320.63|319.13|318.78|317.28|807
1620971700000|2021-05-14 05:55:00|320.42|318.92|320.2|318.7|320.69|319.19|319.55|318.05|783
1620972000000|2021-05-14 06:00:00|320.19|318.69|318.7|317.2|320.56|319.06|318.58|317.08|750
1620972300000|2021-05-14 06:05:00|318.65|317.15|318.55|317.05|318.85|317.35|318.26|316.76|633
1620972600000|2021-05-14 06:10:00|318.54|317.04|317.09|315.59|318.54|317.04|317.05|315.55|605
1620972900000|2021-05-14 06:15:00|317.07|315.57|316.6|315.1|317.7|316.2|316.54|315.04|636
1620973200000|2021-05-14 06:20:00|316.63|315.13|315.6|314.1|316.89|315.39|315.47|313.97|617
1620973500000|2021-05-14 06:25:00|315.61|314.11|314.27|312.77|315.78|314.28|314|312.5|630
1620973800000|2021-05-14 06:30:00|314.26|312.76|315.79|314.29|315.81|314.31|314.02|312.52|659
1620974100000|2021-05-14 06:35:00|315.78|314.28|313.86|312.36|316.71|315.21|313.81|312.31|662
1620974400000|2021-05-14 06:40:00|313.85|312.35|313.88|312.38|315.15|313.65|313.74|312.24|711
1620974700000|2021-05-14 06:45:00|313.86|312.36|313.43|311.93|314.23|312.73|312.89|311.39|696
1620975000000|2021-05-14 06:50:00|313.46|311.96|313.7|312.2|314.43|312.93|312.38|310.88|789
1620975300000|2021-05-14 06:55:00|313.71|312.21|317.27|315.77|318.33|316.83|313.27|311.77|801
1620975600000|2021-05-14 07:00:00|317.23|315.73|320.53|319.03|320.65|319.15|316.97|315.47|830
1620975900000|2021-05-14 07:05:00|320.54|319.04|321.72|320.22|321.92|320.42|319.57|318.07|802
1620976200000|2021-05-14 07:10:00|321.69|320.19|322.34|320.84|322.86|321.36|321.46|319.96|865
1620976500000|2021-05-14 07:15:00|322.36|320.86|321.23|319.73|322.85|321.35|321.15|319.65|837
1620976800000|2021-05-14 07:20:00|321.2|319.7|321.49|319.99|321.74|320.24|320.74|319.24|724
1620977100000|2021-05-14 07:25:00|321.5|320|322.79|321.29|323.02|321.52|321.49|319.99|822
1620977400000|2021-05-14 07:30:00|322.77|321.27|321.64|320.14|322.77|321.27|321.24|319.74|787
1620977700000|2021-05-14 07:35:00|321.63|320.13|321.74|320.24|322.6|321.1|321.45|319.95|661
1620978000000|2021-05-14 07:40:00|321.75|320.25|320.94|319.44|321.97|320.47|320.48|318.98|760
1620978300000|2021-05-14 07:45:00|320.93|319.43|320.77|319.27|321.55|320.05|320.72|319.22|589
1620978600000|2021-05-14 07:50:00|320.79|319.29|321.05|319.55|321.26|319.76|320.55|319.05|605
1620978900000|2021-05-14 07:55:00|321.06|319.56|321.43|319.93|321.9|320.4|320.85|319.35|623
1620979200000|2021-05-14 08:00:00|321.46|319.96|321.21|319.71|321.94|320.44|320.67|319.17|677
1620979500000|2021-05-14 08:05:00|321.17|319.67|320.98|319.48|321.17|319.67|320.27|318.77|707
1620979800000|2021-05-14 08:10:00|320.99|319.49|322.86|321.36|322.86|321.36|320.98|319.48|687
1620980100000|2021-05-14 08:15:00|322.85|321.35|323.45|321.95|324.69|323.19|321.6|320.1|720
1620980400000|2021-05-14 08:20:00|323.29|321.79|323.62|322.12|325.6|324.1|322.64|321.14|840
1620980700000|2021-05-14 08:25:00|323.6|322.1|323.52|322.02|325.63|324.13|323.32|321.82|620
1620981000000|2021-05-14 08:30:00|323.51|322.01|322.9|321.4|324.11|322.61|322.25|320.75|625
1620981300000|2021-05-14 08:35:00|322.89|321.39|324.46|322.96|324.54|323.04|322.86|321.36|619
1620981600000|2021-05-14 08:40:00|324.53|323.03|325.34|323.84|325.84|324.34|324.18|322.68|656
1620981900000|2021-05-14 08:45:00|325.33|323.83|325.06|323.56|325.33|323.83|324.27|322.77|662
1620982200000|2021-05-14 08:50:00|325.07|323.57|326.84|325.34|326.95|325.45|324.82|323.32|686
1620982500000|2021-05-14 08:55:00|326.86|325.36|327.97|326.47|328.89|327.39|326.56|325.06|786
1620982800000|2021-05-14 09:00:00|327.99|326.49|326.87|325.37|328.18|326.68|326.7|325.2|667
1620983100000|2021-05-14 09:05:00|326.89|325.39|327.2|325.7|327.2|325.7|326.3|324.8|594
1620983400000|2021-05-14 09:10:00|327.21|325.71|326.99|325.49|329.16|327.66|326.99|325.49|720
1620983700000|2021-05-14 09:15:00|327|325.5|325.97|324.47|327.48|325.98|325.29|323.79|589
1620984000000|2021-05-14 09:20:00|325.91|324.41|325.87|324.37|326.41|324.91|324.63|323.13|765
1620984300000|2021-05-14 09:25:00|325.86|324.36|325.99|324.49|326.97|325.47|325|323.5|817
1620984600000|2021-05-14 09:30:00|325.98|324.48|327.73|326.23|327.78|326.28|325.73|324.23|705
1620984900000|2021-05-14 09:35:00|327.72|326.22|328.38|326.88|328.78|327.28|327.72|326.22|666
1620985200000|2021-05-14 09:40:00|328.39|326.89|328.46|326.96|329.19|327.69|327.06|325.56|618
1620985500000|2021-05-14 09:45:00|328.45|326.95|328.53|327.03|330.04|328.54|328.34|326.84|625
1620985800000|2021-05-14 09:50:00|328.54|327.04|326.74|325.24|328.54|327.04|326.63|325.13|599
1620986100000|2021-05-14 09:55:00|326.75|325.25|326.09|324.59|326.96|325.46|326.08|324.58|454
1620986400000|2021-05-14 10:00:00|326.1|324.6|325.79|324.29|326.68|325.18|325.77|324.27|598
1620986700000|2021-05-14 10:05:00|325.76|324.26|327.75|326.25|328.1|326.6|325.72|324.22|597
1620987000000|2021-05-14 10:10:00|327.76|326.26|327.87|326.37|328.54|327.04|326.92|325.42|620
1620987300000|2021-05-14 10:15:00|327.89|326.39|326.62|325.12|328.55|327.05|326.32|324.82|663
1620987600000|2021-05-14 10:20:00|326.64|325.14|324.83|323.33|327.08|325.58|324.23|322.73|825
1620987900000|2021-05-14 10:25:00|324.86|323.36|324.59|323.09|325.7|324.2|324.38|322.88|621
1620988200000|2021-05-14 10:30:00|324.6|323.1|325.23|323.73|325.4|323.9|324.43|322.93|450
1620988500000|2021-05-14 10:35:00|325.24|323.74|325.28|323.78|325.88|324.38|325.12|323.62|440
1620988800000|2021-05-14 10:40:00|325.3|323.8|326.93|325.43|326.96|325.46|325.3|323.8|414
1620989100000|2021-05-14 10:45:00|326.94|325.44|327.67|326.17|328.39|326.89|326.54|325.04|465
1620989400000|2021-05-14 10:50:00|327.66|326.16|329.25|327.75|329.96|328.46|327.1|325.6|548
1620989700000|2021-05-14 10:55:00|329.26|327.76|328.24|326.74|329.26|327.76|327.88|326.38|666
1620990000000|2021-05-14 11:00:00|328.23|326.73|328.51|327.01|328.73|327.23|327.52|326.02|688
1620990300000|2021-05-14 11:05:00|328.52|327.02|329.95|328.45|330.39|328.89|328.43|326.93|598
1620990600000|2021-05-14 11:10:00|329.96|328.46|330.74|329.24|330.89|329.39|329.75|328.25|688
1620990900000|2021-05-14 11:15:00|330.73|329.23|329.76|328.26|330.98|329.48|329.74|328.24|590
1620991200000|2021-05-14 11:20:00|329.77|328.27|330.24|328.74|330.77|329.27|329.4|327.9|534
1620991500000|2021-05-14 11:25:00|330.23|328.73|329.61|328.11|330.43|328.93|328.85|327.35|566
1620991800000|2021-05-14 11:30:00|329.63|328.13|328.36|326.86|329.65|328.15|327.98|326.48|496
1620992100000|2021-05-14 11:35:00|328.37|326.87|329.08|327.58|329.74|328.24|327.58|326.08|693
1620992400000|2021-05-14 11:40:00|329.09|327.59|332.06|330.56|332.08|330.58|328.53|327.03|682
1620992700000|2021-05-14 11:45:00|332.09|330.59|332.48|330.98|334.05|332.55|331.64|330.14|834
1620993000000|2021-05-14 11:50:00|332.49|330.99|330.05|328.55|332.56|331.06|330.03|328.53|702
1620993300000|2021-05-14 11:55:00|330.07|328.57|330.11|328.61|330.98|329.48|329.74|328.24|636
1620993600000|2021-05-14 12:00:00|330.1|328.6|328.33|326.83|330.9|329.4|327.95|326.45|765
1620993900000|2021-05-14 12:05:00|328.32|326.82|328.6|327.1|329.77|328.27|328.32|326.82|730
1620994200000|2021-05-14 12:10:00|328.59|327.09|328.05|326.55|329.15|327.65|327.94|326.44|663
1620994500000|2021-05-14 12:15:00|328.07|326.57|327.52|326.02|328.56|327.06|327.51|326.01|636
1620994800000|2021-05-14 12:20:00|327.53|326.03|326.63|325.13|327.63|326.13|326.63|325.13|693
1620995100000|2021-05-14 12:25:00|326.64|325.14|327.11|325.61|328.4|326.9|326.64|325.14|679
1620995400000|2021-05-14 12:30:00|327.1|325.6|328.63|327.13|329.16|327.66|327.08|325.58|801
1620995700000|2021-05-14 12:35:00|328.6|327.1|328.63|327.13|328.85|327.35|327.61|326.11|655
1620996000000|2021-05-14 12:40:00|328.64|327.14|328.58|327.08|329.65|328.15|328.34|326.84|500
1620996300000|2021-05-14 12:45:00|328.57|327.07|327.46|325.96|330.07|328.57|327.41|325.91|627
1620996600000|2021-05-14 12:50:00|327.54|326.04|329.61|328.11|329.98|328.48|327.48|325.98|724
1620996900000|2021-05-14 12:55:00|329.64|328.14|329.73|328.23|330.5|329|328.76|327.26|662
1620997200000|2021-05-14 13:00:00|329.74|328.24|329.18|327.68|330.34|328.84|328.85|327.35|639
1620997500000|2021-05-14 13:05:00|329.17|327.67|329.2|327.7|329.81|328.31|328.4|326.9|663
1620997800000|2021-05-14 13:10:00|329.21|327.71|328.03|326.53|330.18|328.68|327.96|326.46|779
1620998100000|2021-05-14 13:15:00|328.01|326.51|326.53|325.03|328.8|327.3|326.52|325.02|729
1620998400000|2021-05-14 13:20:00|326.54|325.04|325.87|324.37|327.22|325.72|325.15|323.65|741
1620998700000|2021-05-14 13:25:00|325.86|324.36|328.08|326.58|328.12|326.62|325.86|324.36|639
1620999000000|2021-05-14 13:30:00|328.06|326.56|330.26|328.76|330.26|328.76|328.05|326.55|488
1620999300000|2021-05-14 13:35:00|330.25|328.75|330.31|328.81|332.98|331.48|330.16|328.66|644
1620999600000|2021-05-14 13:40:00|330.28|328.78|330.11|328.61|331.06|329.56|329.3|327.8|566
1620999900000|2021-05-14 13:45:00|330.1|328.6|331.68|330.18|331.96|330.46|329.56|328.06|540
1621000200000|2021-05-14 13:50:00|331.69|330.19|333.03|331.53|333.05|331.55|331.01|329.51|566
1621000500000|2021-05-14 13:55:00|333.05|331.55|333.08|331.58|333.14|331.64|332.13|330.63|539
1621000800000|2021-05-14 14:00:00|333.07|331.57|331.85|330.35|333.09|331.59|330.58|329.08|600
1621001100000|2021-05-14 14:05:00|331.86|330.36|330.99|329.49|332.34|330.84|330.39|328.89|732
1621001400000|2021-05-14 14:10:00|331.01|329.51|330.89|329.39|332.01|330.51|330.8|329.3|566
1621001700000|2021-05-14 14:15:00|330.9|329.4|329.52|328.02|331.06|329.56|329.2|327.7|585
1621002000000|2021-05-14 14:20:00|329.55|328.05|329.87|328.37|329.97|328.47|329.52|328.02|620
1621002300000|2021-05-14 14:25:00|329.9|328.4|330.03|328.53|330.95|329.45|329.6|328.1|610
1621002600000|2021-05-14 14:30:00|330.02|328.52|332.04|330.54|332.65|331.15|330|328.5|699
1621002900000|2021-05-14 14:35:00|332.05|330.55|332.71|331.21|332.72|331.22|331.62|330.12|613
1621003200000|2021-05-14 14:40:00|332.7|331.2|331.1|329.6|332.73|331.23|331.01|329.51|554
1621003500000|2021-05-14 14:45:00|331.08|329.58|332.77|331.27|333.15|331.65|331.06|329.56|674
1621003800000|2021-05-14 14:50:00|332.78|331.28|333.67|332.17|334.11|332.61|332.77|331.27|623
1621004100000|2021-05-14 14:55:00|333.65|332.15|334.23|332.73|334.25|332.75|333.44|331.94|676
1621004400000|2021-05-14 15:00:00|334.24|332.74|335.92|334.42|335.93|334.43|334.24|332.74|754
1621004700000|2021-05-14 15:05:00|335.91|334.41|335.5|334|335.98|334.48|334.76|333.26|798
1621005000000|2021-05-14 15:10:00|335.48|333.98|337.37|335.87|337.43|335.93|335.15|333.65|584
1621005300000|2021-05-14 15:15:00|337.38|335.88|335.33|333.83|337.8|336.3|335.29|333.79|728
1621005600000|2021-05-14 15:20:00|335.34|333.84|337.04|335.54|338.12|336.62|335.07|333.57|755
1621005900000|2021-05-14 15:25:00|337.02|335.52|336.66|335.16|338.03|336.53|336.44|334.94|762
1621006200000|2021-05-14 15:30:00|336.68|335.18|336.3|334.8|336.87|335.37|335.62|334.12|721
1621006500000|2021-05-14 15:35:00|336.32|334.82|337.68|336.18|337.81|336.31|335.95|334.45|794
1621006800000|2021-05-14 15:40:00|337.63|336.13|336.34|334.84|338.42|336.92|336.24|334.74|746
1621007100000|2021-05-14 15:45:00|336.33|334.83|334.78|333.28|336.35|334.85|334.23|332.73|733
1621007400000|2021-05-14 15:50:00|334.79|333.29|336.97|335.47|337.34|335.84|334.65|333.15|826
1621007700000|2021-05-14 15:55:00|336.99|335.49|336.73|335.23|337.51|336.01|336.46|334.96|734
1621008000000|2021-05-14 16:00:00|336.76|335.26|339.01|337.51|339.06|337.56|336.76|335.26|845
1621008300000|2021-05-14 16:05:00|339.02|337.52|336.61|335.11|339.98|338.48|336.32|334.82|772
1621008600000|2021-05-14 16:10:00|336.59|335.09|336.15|334.65|337.1|335.6|335.9|334.4|667
1621008900000|2021-05-14 16:15:00|336.17|334.67|336.93|335.43|337.31|335.81|335.92|334.42|769
1621009200000|2021-05-14 16:20:00|336.9|335.4|334.24|332.74|336.9|335.4|334.24|332.74|759
1621009500000|2021-05-14 16:25:00|334.23|332.73|333.52|332.02|334.6|333.1|332.49|330.99|759
1621009800000|2021-05-14 16:30:00|333.54|332.04|334|332.5|334.92|333.42|333.45|331.95|735
1621010100000|2021-05-14 16:35:00|334.02|332.52|330.98|329.48|334.08|332.58|330.84|329.34|792
1621010400000|2021-05-14 16:40:00|331.03|329.53|330.68|329.18|331.73|330.23|330.28|328.78|758
1621010700000|2021-05-14 16:45:00|330.71|329.21|331.94|330.44|332.23|330.73|330.7|329.2|745
1621011000000|2021-05-14 16:50:00|331.93|330.43|332.16|330.66|333.21|331.71|331.89|330.39|731
1621011300000|2021-05-14 16:55:00|332.15|330.65|332.04|330.54|332.32|330.82|331.31|329.81|751
1621011600000|2021-05-14 17:00:00|331.97|330.47|333.01|331.51|333.54|332.04|331.3|329.8|721
1621011900000|2021-05-14 17:05:00|332.99|331.49|331.94|330.44|333.29|331.79|331.82|330.32|510
1621012200000|2021-05-14 17:10:00|331.96|330.46|332.47|330.97|332.86|331.36|331.11|329.61|610
1621012500000|2021-05-14 17:15:00|332.45|330.95|331.36|329.86|332.59|331.09|331.16|329.66|541
1621012800000|2021-05-14 17:20:00|331.35|329.85|331.02|329.52|331.88|330.38|330.96|329.46|511
1621013100000|2021-05-14 17:25:00|331.03|329.53|331.64|330.14|332|330.5|330.92|329.42|681
1621013400000|2021-05-14 17:30:00|331.65|330.15|330.53|329.03|331.65|330.15|330.22|328.72|554
1621013700000|2021-05-14 17:35:00|330.52|329.02|330.91|329.41|333.14|331.64|330.52|329.02|684
1621014000000|2021-05-14 17:40:00|330.89|329.39|332.36|330.86|332.52|331.02|330.64|329.14|634
1621014300000|2021-05-14 17:45:00|332.35|330.85|331.01|329.51|332.69|331.19|330.89|329.39|551
1621014600000|2021-05-14 17:50:00|331|329.5|330.44|328.94|331.25|329.75|330.33|328.83|412
1621014900000|2021-05-14 17:55:00|330.45|328.95|329.96|328.46|331.05|329.55|329.81|328.31|579
1621015200000|2021-05-14 18:00:00|329.95|328.45|330.49|328.99|330.97|329.47|329.71|328.21|558
1621015500000|2021-05-14 18:05:00|330.43|328.93|330.46|328.96|331.07|329.57|329.82|328.32|546
1621015800000|2021-05-14 18:10:00|330.38|328.88|329.86|328.36|330.87|329.37|329.77|328.27|704
1621016100000|2021-05-14 18:15:00|329.85|328.35|329.83|328.33|330.5|329|329.78|328.28|629
1621016400000|2021-05-14 18:20:00|329.84|328.34|330.4|328.9|330.77|329.27|329.83|328.33|557
1621016700000|2021-05-14 18:25:00|330.41|328.91|327.42|325.92|330.43|328.93|327.34|325.84|616
1621017000000|2021-05-14 18:30:00|327.4|325.9|330.25|328.75|330.62|329.12|327.4|325.9|745
1621017300000|2021-05-14 18:35:00|330.24|328.74|326.97|325.47|330.39|328.89|326.92|325.42|594
1621017600000|2021-05-14 18:40:00|327.09|325.59|327.73|326.23|328.81|327.31|327.07|325.57|746
1621017900000|2021-05-14 18:45:00|327.74|326.24|328.88|327.38|329.55|328.05|327.71|326.21|590
1621018200000|2021-05-14 18:50:00|328.9|327.4|329.75|328.25|330.78|329.28|328.88|327.38|515
1621018500000|2021-05-14 18:55:00|329.63|328.13|329.52|328.02|330.42|328.92|328.69|327.19|542
1621018800000|2021-05-14 19:00:00|329.59|328.09|329.22|327.72|329.6|328.1|328.13|326.63|604
1621019100000|2021-05-14 19:05:00|329.25|327.75|328.05|326.55|329.75|328.25|327.94|326.44|728
1621019400000|2021-05-14 19:10:00|328.04|326.54|326.67|325.17|328.11|326.61|326.14|324.64|669
1621019700000|2021-05-14 19:15:00|326.66|325.16|328.16|326.66|328.87|327.37|326.53|325.03|594
1621020000000|2021-05-14 19:20:00|328.15|326.65|324.78|323.28|328.27|326.77|324.5|323|802
1621020300000|2021-05-14 19:25:00|324.77|323.27|325.42|323.92|326.49|324.99|324.73|323.23|627
1621020600000|2021-05-14 19:30:00|325.43|323.93|326.61|325.11|326.9|325.4|325.43|323.93|741
1621020900000|2021-05-14 19:35:00|326.6|325.1|327.18|325.68|327.5|326|326.6|325.1|722
1621021200000|2021-05-14 19:40:00|327.17|325.67|326.96|325.46|327.23|325.73|326.17|324.67|689
1621021500000|2021-05-14 19:45:00|326.97|325.47|326.65|325.15|327|325.5|325.29|323.79|713
1621021800000|2021-05-14 19:50:00|326.64|325.14|325.97|324.47|326.64|325.14|325.52|324.02|711
1621022100000|2021-05-14 19:55:00|325.98|324.48|324.47|322.97|326.82|325.32|324.45|322.95|602
1621022400000|2021-05-14 20:00:00|324.49|322.99|325.51|324.01|326.09|324.59|324.49|322.99|492
1621022700000|2021-05-14 20:05:00|325.56|324.06|325.48|323.98|326.2|324.7|324.89|323.39|631
1621023000000|2021-05-14 20:10:00|325.46|323.96|325.86|324.36|326.42|324.92|325.18|323.68|639
1621023300000|2021-05-14 20:15:00|325.87|324.37|325.15|323.65|325.87|324.37|324.99|323.49|709
1621023600000|2021-05-14 20:20:00|325.17|323.67|327.28|325.78|327.57|326.07|325.14|323.64|672
1621023900000|2021-05-14 20:25:00|327.26|325.76|324.11|322.61|327.27|325.77|324.1|322.6|790
1621024200000|2021-05-14 20:30:00|324.08|322.58|320.96|319.46|324.15|322.65|320.94|319.44|499
1621024500000|2021-05-14 20:35:00|320.95|319.45|320.74|319.24|321.95|320.45|319.85|318.35|773
1621024800000|2021-05-14 20:40:00|320.66|319.16|322.65|321.15|323.86|322.36|320.64|319.14|716
1621025100000|2021-05-14 20:45:00|322.66|321.16|323.8|322.3|324.17|322.67|322.64|321.14|672
1621025400000|2021-05-14 20:50:00|323.79|322.29|320.83|319.33|324.31|322.81|319.64|318.14|849
1621025700000|2021-05-14 20:55:00|320.85|319.35|320.59|319.09|321.16|319.66|319.84|318.34|652
1621062000000|2021-05-15 07:00:00|319.73|318.23|317.51|316.01|319.84|318.34|316.83|315.33|663
1621062300000|2021-05-15 07:05:00|317.52|316.02|317.02|315.52|318.22|316.72|316.93|315.43|823
1621062600000|2021-05-15 07:10:00|317|315.5|315.61|314.11|318.03|316.53|314.04|312.54|915
1621062900000|2021-05-15 07:15:00|315.59|314.09|314.54|313.04|316.91|315.41|313.88|312.38|921
1621063200000|2021-05-15 07:20:00|314.56|313.06|316.07|314.57|316.57|315.07|314.52|313.02|821
1621063500000|2021-05-15 07:25:00|316.05|314.55|316.85|315.35|316.86|315.36|315.69|314.19|735
1621063800000|2021-05-15 07:30:00|316.84|315.34|316.29|314.79|316.84|315.34|316.17|314.67|707
1621064100000|2021-05-15 07:35:00|316.28|314.78|316.69|315.19|317.19|315.69|316.22|314.72|690
1621064400000|2021-05-15 07:40:00|316.68|315.18|317.18|315.68|317.21|315.71|316.53|315.03|604
1621064700000|2021-05-15 07:45:00|317.19|315.69|316.46|314.96|317.9|316.4|316.37|314.87|754
1621065000000|2021-05-15 07:50:00|316.47|314.97|316.3|314.8|316.48|314.98|314.71|313.21|646
1621065300000|2021-05-15 07:55:00|316.29|314.79|313.15|311.65|316.94|315.44|312.79|311.29|835
1621065600000|2021-05-15 08:00:00|313.17|311.67|315.66|314.16|315.83|314.33|312.04|310.54|886
1621065900000|2021-05-15 08:05:00|315.67|314.17|311.34|309.84|315.75|314.25|311.26|309.76|834
1621066200000|2021-05-15 08:10:00|311.35|309.85|313.77|312.27|314.16|312.66|311.21|309.71|760
1621066500000|2021-05-15 08:15:00|313.78|312.28|312.56|311.06|314.96|313.46|312.3|310.8|824
1621066800000|2021-05-15 08:20:00|312.55|311.05|315.07|313.57|315.44|313.94|312.54|311.04|766
1621067100000|2021-05-15 08:25:00|315.06|313.56|315.21|313.71|315.74|314.24|314.5|313|764
1621067400000|2021-05-15 08:30:00|315.22|313.72|315.65|314.15|316.18|314.68|315.2|313.7|763
1621067700000|2021-05-15 08:35:00|315.61|314.11|314.79|313.29|315.61|314.11|314.57|313.07|740
1621068000000|2021-05-15 08:40:00|314.82|313.32|314.18|312.68|316.21|314.71|314.15|312.65|758
1621068300000|2021-05-15 08:45:00|314.19|312.69|313.57|312.07|314.33|312.83|312.17|310.67|824
1621068600000|2021-05-15 08:50:00|313.59|312.09|317.4|315.9|317.49|315.99|313.4|311.9|808
1621068900000|2021-05-15 08:55:00|317.39|315.89|315.09|313.59|317.41|315.91|314.8|313.3|848
1621069200000|2021-05-15 09:00:00|315.1|313.6|318.18|316.68|318.24|316.74|315.09|313.59|845
1621069500000|2021-05-15 09:05:00|318.17|316.67|317.5|316|318.41|316.91|317.31|315.81|805
1621069800000|2021-05-15 09:10:00|317.48|315.98|316.97|315.47|317.72|316.22|316.3|314.8|684
1621070100000|2021-05-15 09:15:00|316.96|315.46|315.15|313.65|316.97|315.47|314.78|313.28|694
1621070400000|2021-05-15 09:20:00|315.14|313.64|313.63|312.13|315.19|313.69|312.9|311.4|781
1621070700000|2021-05-15 09:25:00|313.62|312.12|312.2|310.7|314.65|313.15|311.94|310.44|812
1621071000000|2021-05-15 09:30:00|312.19|310.69|312.6|311.1|313.45|311.95|311.3|309.8|830
1621071300000|2021-05-15 09:35:00|312.61|311.11|314.95|313.45|314.99|313.49|312.61|311.11|888
1621071600000|2021-05-15 09:40:00|314.98|313.48|314.58|313.08|315.52|314.02|313.95|312.45|798
1621071900000|2021-05-15 09:45:00|314.57|313.07|315.66|314.16|316.14|314.64|314.42|312.92|810
1621072200000|2021-05-15 09:50:00|315.64|314.14|313.09|311.59|316.32|314.82|313.09|311.59|771
1621072500000|2021-05-15 09:55:00|313.07|311.57|314.91|313.41|315.51|314.01|313.05|311.55|841
1621072800000|2021-05-15 10:00:00|314.93|313.43|311.85|310.35|314.93|313.43|311.82|310.32|816
1621073100000|2021-05-15 10:05:00|311.88|310.38|311.36|309.86|313.36|311.86|311.36|309.86|913
1621073400000|2021-05-15 10:10:00|311.37|309.87|309.93|308.43|311.9|310.4|309.43|307.93|901
1621073700000|2021-05-15 10:15:00|309.92|308.42|308.27|306.77|310.25|308.75|307.77|306.27|925
1621074000000|2021-05-15 10:20:00|308.31|306.81|309|307.5|310.19|308.69|308.29|306.79|888
1621074300000|2021-05-15 10:25:00|308.99|307.49|306.85|305.35|309.16|307.66|306.34|304.84|871
1621074600000|2021-05-15 10:30:00|306.84|305.34|309.73|308.23|309.73|308.23|305.63|304.13|877
1621074900000|2021-05-15 10:35:00|309.74|308.24|308.73|307.23|309.86|308.36|307.63|306.13|898
1621075200000|2021-05-15 10:40:00|308.71|307.21|308.91|307.41|309.22|307.72|307.17|305.67|836
1621075500000|2021-05-15 10:45:00|308.94|307.44|308.87|307.37|309.91|308.41|308.72|307.22|850
1621075800000|2021-05-15 10:50:00|308.82|307.32|309.98|308.48|310.09|308.59|307.08|305.58|809
1621076100000|2021-05-15 10:55:00|309.96|308.46|309.73|308.23|310.14|308.64|309.02|307.52|783
1621076400000|2021-05-15 11:00:00|309.72|308.22|311.38|309.88|311.41|309.91|309.71|308.21|762
1621076700000|2021-05-15 11:05:00|311.39|309.89|312.31|310.81|312.31|310.81|310.87|309.37|716
1621077000000|2021-05-15 11:10:00|312.33|310.83|311.33|309.83|312.33|310.83|310.99|309.49|728
1621077300000|2021-05-15 11:15:00|311.34|309.84|312.16|310.66|312.33|310.83|311.2|309.7|691
1621077600000|2021-05-15 11:20:00|312.17|310.67|312.59|311.09|312.63|311.13|311.7|310.2|608
1621077900000|2021-05-15 11:25:00|312.58|311.08|312.32|310.82|312.88|311.38|312.06|310.56|643
1621078200000|2021-05-15 11:30:00|312.34|310.84|310.61|309.11|312.42|310.92|310.38|308.88|716
1621078500000|2021-05-15 11:35:00|310.59|309.09|313.24|311.74|313.44|311.94|310.56|309.06|806
1621078800000|2021-05-15 11:40:00|313.22|311.72|313.25|311.75|313.72|312.22|312.74|311.24|747
1621079100000|2021-05-15 11:45:00|313.28|311.78|313.79|312.29|313.88|312.38|311.91|310.41|727
1621079400000|2021-05-15 11:50:00|313.8|312.3|314.56|313.06|314.56|313.06|313.31|311.81|725
1621079700000|2021-05-15 11:55:00|314.57|313.07|315.62|314.12|315.65|314.15|314.21|312.71|746
1621080000000|2021-05-15 12:00:00|315.61|314.11|314.44|312.94|315.66|314.16|314.05|312.55|739
1621080300000|2021-05-15 12:05:00|314.37|312.87|314.13|312.63|315.09|313.59|313.91|312.41|746
1621080600000|2021-05-15 12:10:00|314.11|312.61|313.3|311.8|314.4|312.9|313.26|311.76|674
1621080900000|2021-05-15 12:15:00|313.28|311.78|312.77|311.27|313.45|311.95|312.55|311.05|662
1621081200000|2021-05-15 12:20:00|312.73|311.23|314.32|312.82|314.32|312.82|312.49|310.99|785
1621081500000|2021-05-15 12:25:00|314.33|312.83|314.07|312.57|314.91|313.41|313.42|311.92|736
1621081800000|2021-05-15 12:30:00|314.11|312.61|315.55|314.05|315.6|314.1|313.64|312.14|794
1621082100000|2021-05-15 12:35:00|315.56|314.06|315.76|314.26|316.65|315.15|315.32|313.82|694
1621082400000|2021-05-15 12:40:00|315.77|314.27|314.81|313.31|316.21|314.71|314.62|313.12|699
1621082700000|2021-05-15 12:45:00|314.8|313.3|314.46|312.96|315.2|313.7|314.4|312.9|649
1621083000000|2021-05-15 12:50:00|314.44|312.94|314.81|313.31|315.48|313.98|314.43|312.93|705
1621083300000|2021-05-15 12:55:00|314.8|313.3|315.13|313.63|315.26|313.76|314.56|313.06|589
1621083600000|2021-05-15 13:00:00|315.15|313.65|314.46|312.96|316.37|314.87|314.11|312.61|718
1621083900000|2021-05-15 13:05:00|314.47|312.97|314.52|313.02|315.05|313.55|314.17|312.67|611
1621084200000|2021-05-15 13:10:00|314.49|312.99|314.44|312.94|314.81|313.31|314.12|312.62|652
1621084500000|2021-05-15 13:15:00|314.45|312.95|313.57|312.07|314.45|312.95|312.79|311.29|766
1621084800000|2021-05-15 13:20:00|313.58|312.08|313.28|311.78|313.85|312.35|312.64|311.14|709
1621085100000|2021-05-15 13:25:00|313.27|311.77|313.51|312.01|314.2|312.7|312.98|311.48|657
1621085400000|2021-05-15 13:30:00|313.49|311.99|311.09|309.59|313.54|312.04|310.97|309.47|733
1621085700000|2021-05-15 13:35:00|311.1|309.6|313.17|311.67|313.3|311.8|311.08|309.58|700
1621086000000|2021-05-15 13:40:00|313.18|311.68|314.45|312.95|315.22|313.72|313.16|311.66|749
1621086300000|2021-05-15 13:45:00|314.47|312.97|312.47|310.97|315.16|313.66|312.47|310.97|720
1621086600000|2021-05-15 13:50:00|312.46|310.96|311.23|309.73|313.44|311.94|311.22|309.72|560
1621086900000|2021-05-15 13:55:00|311.24|309.74|313.01|311.51|313.04|311.54|311.06|309.56|642
1621087200000|2021-05-15 14:00:00|313|311.5|314.28|312.78|314.32|312.82|312.18|310.68|638
1621087500000|2021-05-15 14:05:00|314.29|312.79|314.44|312.94|315.67|314.17|314.21|312.71|690
1621087800000|2021-05-15 14:10:00|314.46|312.96|312.87|311.37|314.53|313.03|312.57|311.07|681
1621088100000|2021-05-15 14:15:00|312.88|311.38|311.66|310.16|312.88|311.38|311.39|309.89|697
1621088400000|2021-05-15 14:20:00|311.68|310.18|310.67|309.17|312.49|310.99|310.19|308.69|746
1621088700000|2021-05-15 14:25:00|310.71|309.21|309.78|308.28|310.72|309.22|309.43|307.93|780
1621089000000|2021-05-15 14:30:00|309.77|308.27|311.32|309.82|311.32|309.82|308.73|307.23|851
1621089300000|2021-05-15 14:35:00|311.34|309.84|312.6|311.1|314.08|312.58|311.34|309.84|834
1621089600000|2021-05-15 14:40:00|312.61|311.11|316.83|315.33|317.15|315.65|312.61|311.11|829
1621089900000|2021-05-15 14:45:00|316.84|315.34|318.81|317.31|319.13|317.63|316.23|314.73|882
1621090200000|2021-05-15 14:50:00|318.8|317.3|318.4|316.9|319.12|317.62|318.05|316.55|907
1621090500000|2021-05-15 14:55:00|318.39|316.89|318.83|317.33|319.3|317.8|317.32|315.82|911
1621090800000|2021-05-15 15:00:00|318.82|317.32|318.96|317.46|320.09|318.59|318.27|316.77|820
1621091100000|2021-05-15 15:05:00|318.97|317.47|318.98|317.48|319.98|318.48|318.7|317.2|811
1621091400000|2021-05-15 15:10:00|318.99|317.49|319.15|317.65|319.54|318.04|318.62|317.12|738
1621091700000|2021-05-15 15:15:00|319.14|317.64|317.6|316.1|319.48|317.98|317.59|316.09|720
1621092000000|2021-05-15 15:20:00|317.59|316.09|316.83|315.33|318.2|316.7|316.79|315.29|737
1621092300000|2021-05-15 15:25:00|316.82|315.32|317.6|316.1|318.11|316.61|316.51|315.01|723
1621092600000|2021-05-15 15:30:00|317.59|316.09|315.77|314.27|317.95|316.45|315.75|314.25|695
1621092900000|2021-05-15 15:35:00|315.76|314.26|315.28|313.78|316.29|314.79|314.69|313.19|721
1621093200000|2021-05-15 15:40:00|315.26|313.76|315.76|314.26|316.07|314.57|314.91|313.41|750
1621093500000|2021-05-15 15:45:00|315.77|314.27|314.3|312.8|316.03|314.53|313.93|312.43|758
1621093800000|2021-05-15 15:50:00|314.31|312.81|314.58|313.08|315.12|313.62|314.08|312.58|739
1621094100000|2021-05-15 15:55:00|314.57|313.07|314.71|313.21|315.17|313.67|314.27|312.77|642
1621094400000|2021-05-15 16:00:00|314.75|313.25|309.75|308.25|314.77|313.27|309.14|307.64|853
1621094700000|2021-05-15 16:05:00|309.8|308.3|307.61|306.11|310.92|309.42|307.61|306.11|906
1621095000000|2021-05-15 16:10:00|307.59|306.09|308.81|307.31|308.9|307.4|306.03|304.53|895
1621095300000|2021-05-15 16:15:00|308.82|307.32|310.29|308.79|310.94|309.44|307.2|305.7|868
1621095600000|2021-05-15 16:20:00|310.3|308.8|308.96|307.46|310.49|308.99|308.6|307.1|840
1621095900000|2021-05-15 16:25:00|308.97|307.47|304.33|302.83|308.97|307.47|304.33|302.83|901
1621096200000|2021-05-15 16:30:00|304.36|302.86|303.12|301.62|306.74|305.24|302.13|300.63|957
1621096500000|2021-05-15 16:35:00|303.13|301.63|304.57|303.07|305.12|303.62|302.95|301.45|986
1621096800000|2021-05-15 16:40:00|304.58|303.08|304.56|303.06|305.17|303.67|303.66|302.16|920
1621097100000|2021-05-15 16:45:00|304.51|303.01|303.49|301.99|305.43|303.93|303.49|301.99|898
1621097400000|2021-05-15 16:50:00|303.5|302|305.78|304.28|306.38|304.88|302.93|301.43|945
1621097700000|2021-05-15 16:55:00|305.83|304.33|305.48|303.98|306.31|304.81|305.27|303.77|891
1621098000000|2021-05-15 17:00:00|305.47|303.97|303.61|302.11|305.87|304.37|302.81|301.31|876
1621098300000|2021-05-15 17:05:00|303.64|302.14|301.48|299.98|303.92|302.42|301.28|299.78|869
1621098600000|2021-05-15 17:10:00|301.5|300|301.32|299.82|302.56|301.06|300.47|298.97|801
1621098900000|2021-05-15 17:15:00|301.33|299.83|302.32|300.82|302.85|301.35|301.14|299.64|840
1621099200000|2021-05-15 17:20:00|302.31|300.81|302.61|301.11|304.04|302.54|301.52|300.02|785
1621099500000|2021-05-15 17:25:00|302.62|301.12|303.64|302.14|304.29|302.79|302.49|300.99|753
1621099800000|2021-05-15 17:30:00|303.65|302.15|307.7|306.2|307.7|306.2|303.65|302.15|814
1621100100000|2021-05-15 17:35:00|307.71|306.21|309.07|307.57|309.29|307.79|307.32|305.82|751
1621100400000|2021-05-15 17:40:00|309.08|307.58|308.13|306.63|309.41|307.91|307.37|305.87|737
1621100700000|2021-05-15 17:45:00|308.15|306.65|307.42|305.92|308.54|307.04|306.93|305.43|733
1621101000000|2021-05-15 17:50:00|307.41|305.91|307.75|306.25|308.24|306.74|307.19|305.69|646
1621101300000|2021-05-15 17:55:00|307.74|306.24|305.48|303.98|307.8|306.3|305.35|303.85|752
1621101600000|2021-05-15 18:00:00|305.49|303.99|307.71|306.21|308.48|306.98|303.98|302.48|798
1621101900000|2021-05-15 18:05:00|307.7|306.2|304.65|303.15|307.7|306.2|304.39|302.89|769
1621102200000|2021-05-15 18:10:00|304.59|303.09|306.24|304.74|306.61|305.11|302.85|301.35|831
1621102500000|2021-05-15 18:15:00|306.23|304.73|304.04|302.54|307.32|305.82|303.99|302.49|812
1621102800000|2021-05-15 18:20:00|304.07|302.57|305.22|303.72|306.78|305.28|304|302.5|736
1621103100000|2021-05-15 18:25:00|305.23|303.73|307.47|305.97|307.77|306.27|305.22|303.72|779
1621103400000|2021-05-15 18:30:00|307.46|305.96|305.75|304.25|307.46|305.96|304.82|303.32|816
1621103700000|2021-05-15 18:35:00|305.74|304.24|305.79|304.29|306.99|305.49|305.32|303.82|790
1621104000000|2021-05-15 18:40:00|305.81|304.31|304.67|303.17|306.31|304.81|304.45|302.95|675
1621104300000|2021-05-15 18:45:00|304.66|303.16|305.99|304.49|307.05|305.55|304.65|303.15|675
1621104600000|2021-05-15 18:50:00|306.01|304.51|306.56|305.06|307.17|305.67|304.97|303.47|757
1621104900000|2021-05-15 18:55:00|306.58|305.08|305.62|304.12|307.2|305.7|305.27|303.77|736
1621105200000|2021-05-15 19:00:00|305.63|304.13|305.44|303.94|306.76|305.26|305.16|303.66|739
1621105500000|2021-05-15 19:05:00|305.43|303.93|302.78|301.28|305.71|304.21|302.43|300.93|710
1621105800000|2021-05-15 19:10:00|302.79|301.29|302.07|300.57|303.97|302.47|301.82|300.32|846
1621106100000|2021-05-15 19:15:00|302.1|300.6|299.59|298.09|302.84|301.34|299.42|297.92|886
1621106400000|2021-05-15 19:20:00|299.54|298.04|301.22|299.72|301.26|299.76|298.3|296.8|939
1621106700000|2021-05-15 19:25:00|301.23|299.73|299.5|298|302.67|301.17|298.48|296.98|941
1621107000000|2021-05-15 19:30:00|299.51|298.01|299.93|298.43|300.3|298.8|297.51|296.01|957
1621107300000|2021-05-15 19:35:00|299.91|298.41|301.33|299.83|302.28|300.78|299.66|298.16|941
1621107600000|2021-05-15 19:40:00|301.29|299.79|304.22|302.72|304.38|302.88|301.27|299.77|882
1621107900000|2021-05-15 19:45:00|304.24|302.74|304.59|303.09|305.71|304.21|304|302.5|889
1621108200000|2021-05-15 19:50:00|304.58|303.08|304.69|303.19|305.53|304.03|304.58|303.08|823
1621108500000|2021-05-15 19:55:00|304.55|303.05|307.12|305.62|307.12|305.62|303.69|302.19|788
1621108800000|2021-05-15 20:00:00|307.16|305.66|308.84|307.34|308.95|307.45|306.63|305.13|883
1621109100000|2021-05-15 20:05:00|308.86|307.36|308.64|307.14|309.59|308.09|308.37|306.87|865
1621109400000|2021-05-15 20:10:00|308.63|307.13|309.22|307.72|309.76|308.26|308.45|306.95|761
1621109700000|2021-05-15 20:15:00|309.29|307.79|309.5|308|310|308.5|308.62|307.12|851
1621110000000|2021-05-15 20:20:00|309.52|308.02|309.65|308.15|309.8|308.3|308.75|307.25|731
1621110300000|2021-05-15 20:25:00|309.67|308.17|310.29|308.79|310.75|309.25|309.29|307.79|856
1621110600000|2021-05-15 20:30:00|310.28|308.78|310.81|309.31|310.88|309.38|309.83|308.33|743
1621110900000|2021-05-15 20:35:00|310.83|309.33|310.99|309.49|311.1|309.6|310.25|308.75|651
1621111200000|2021-05-15 20:40:00|311|309.5|310.37|308.87|311.07|309.57|310.34|308.84|527
1621111500000|2021-05-15 20:45:00|310.4|308.9|310.56|309.06|311.42|309.92|310.22|308.72|575
1621111800000|2021-05-15 20:50:00|310.55|309.05|310.71|309.21|311.23|309.73|310.47|308.97|548
1621112100000|2021-05-15 20:55:00|310.7|309.2|310.09|308.59|310.73|309.23|309.39|307.89|608
1621112400000|2021-05-15 21:00:00|310.07|308.57|311.07|309.57|311.98|310.48|310.07|308.57|647
1621112700000|2021-05-15 21:05:00|311.04|309.54|311.12|309.62|311.31|309.81|310.16|308.66|665
1621113000000|2021-05-15 21:10:00|311.11|309.61|310.95|309.45|311.5|310|310.82|309.32|497
1621113300000|2021-05-15 21:15:00|310.96|309.46|310.84|309.34|311.2|309.7|310.69|309.19|431
1621113600000|2021-05-15 21:20:00|310.85|309.35|311.44|309.94|311.46|309.96|310.83|309.33|394
1621113900000|2021-05-15 21:25:00|311.45|309.95|311.55|310.05|312.06|310.56|311.07|309.57|368
1621114200000|2021-05-15 21:30:00|311.54|310.04|311.87|310.37|311.87|310.37|311.01|309.51|345
1621114500000|2021-05-15 21:35:00|311.86|310.36|312.27|310.77|312.52|311.02|311.84|310.34|234
1621114800000|2021-05-15 21:40:00|312.26|310.76|311.57|310.07|312.65|311.15|311.25|309.75|435
1621115100000|2021-05-15 21:45:00|311.58|310.08|311.04|309.54|312.22|310.72|310.66|309.16|504
1621115400000|2021-05-15 21:50:00|311.01|309.51|312.78|311.28|313.15|311.65|310.97|309.47|576
1621115700000|2021-05-15 21:55:00|312.77|311.27|312.48|310.98|312.94|311.44|312.47|310.97|450
1621116000000|2021-05-15 22:00:00|312.47|310.97|312.02|310.52|312.52|311.02|312|310.5|293
1621116300000|2021-05-15 22:05:00|312.01|310.51|311.84|310.34|312.85|311.35|311.64|310.14|582
1621116600000|2021-05-15 22:10:00|311.86|310.36|311.87|310.37|312.03|310.53|311|309.5|512
1621116900000|2021-05-15 22:15:00|311.86|310.36|312.3|310.8|312.73|311.23|311.82|310.32|593
1621117200000|2021-05-15 22:20:00|312.31|310.81|311.37|309.87|312.48|310.98|311.24|309.74|530
1621117500000|2021-05-15 22:25:00|311.36|309.86|310.92|309.42|311.87|310.37|310.92|309.42|589
1621117800000|2021-05-15 22:30:00|310.93|309.43|310.41|308.91|311.5|310|310.32|308.82|508
1621118100000|2021-05-15 22:35:00|310.43|308.93|307.25|305.75|310.64|309.14|306.74|305.24|906
1621118400000|2021-05-15 22:40:00|307.24|305.74|306.8|305.3|307.5|306|305.56|304.06|899
1621118700000|2021-05-15 22:45:00|306.81|305.31|309.64|308.14|309.99|308.49|306.81|305.31|806
1621119000000|2021-05-15 22:50:00|309.65|308.15|308.17|306.67|311.23|309.73|308.17|306.67|827
1621119300000|2021-05-15 22:55:00|308.16|306.66|307.14|305.64|309.04|307.54|306.67|305.17|889
1621119600000|2021-05-15 23:00:00|307.12|305.62|305.24|303.74|307.96|306.46|305.13|303.63|852
1621119900000|2021-05-15 23:05:00|305.28|303.78|305.28|303.78|306.46|304.96|304.12|302.62|910
1621120200000|2021-05-15 23:10:00|305.06|303.56|304.86|303.36|305.78|304.28|304.39|302.89|914
1621120500000|2021-05-15 23:15:00|304.87|303.37|303.86|302.36|306.41|304.91|303.84|302.34|894
1621120800000|2021-05-15 23:20:00|303.89|302.39|303.72|302.22|305.23|303.73|303.21|301.71|908
1621121100000|2021-05-15 23:25:00|303.7|302.2|303.09|301.59|303.72|302.22|301.97|300.47|876
1621121400000|2021-05-15 23:30:00|303.08|301.58|300.88|299.38|303.86|302.36|300.82|299.32|818
1621121700000|2021-05-15 23:35:00|300.9|299.4|303.43|301.93|303.67|302.17|300.34|298.84|883
1621122000000|2021-05-15 23:40:00|303.46|301.96|301.02|299.52|303.47|301.97|298.86|297.36|988
1621122300000|2021-05-15 23:45:00|301.08|299.58|303.04|301.54|303.37|301.87|300.29|298.79|960
1621122600000|2021-05-15 23:50:00|303.06|301.56|301.07|299.57|303.14|301.64|299.77|298.27|959
1621122900000|2021-05-15 23:55:00|301.06|299.56|301.11|299.61|302.03|300.53|300.09|298.59|940
1621123200000|2021-05-16 00:00:00|301.08|299.58|303.5|302|303.71|302.21|299.15|297.65|942
1621123500000|2021-05-16 00:05:00|303.41|301.91|305.37|303.87|305.4|303.9|302.74|301.24|938
1621123800000|2021-05-16 00:10:00|305.33|303.83|306.83|305.33|306.83|305.33|304.86|303.36|877
1621124100000|2021-05-16 00:15:00|306.87|305.37|308.51|307.01|308.68|307.18|306.44|304.94|858
1621124400000|2021-05-16 00:20:00|308.46|306.96|306.46|304.96|308.61|307.11|305.69|304.19|782
1621124700000|2021-05-16 00:25:00|306.44|304.94|306.7|305.2|307.98|306.48|305.88|304.38|809
1621125000000|2021-05-16 00:30:00|306.72|305.22|304.47|302.97|308.06|306.56|304.47|302.97|814
1621125300000|2021-05-16 00:35:00|304.48|302.98|305.49|303.99|306.3|304.8|304.48|302.98|860
1621125600000|2021-05-16 00:40:00|305.5|304|304.81|303.31|306.29|304.79|304.81|303.31|708
1621125900000|2021-05-16 00:45:00|304.8|303.3|303.26|301.76|304.88|303.38|303.04|301.54|719
1621126200000|2021-05-16 00:50:00|303.23|301.73|304.48|302.98|305.99|304.49|302.59|301.09|832
1621126500000|2021-05-16 00:55:00|304.49|302.99|305.64|304.14|306.35|304.85|304.44|302.94|750
1621126800000|2021-05-16 01:00:00|305.84|304.34|307.69|306.19|307.91|306.41|305.74|304.24|888
1621127100000|2021-05-16 01:05:00|307.7|306.2|308.05|306.55|308.21|306.71|307.34|305.84|815
1621127400000|2021-05-16 01:10:00|308.04|306.54|309.4|307.9|309.75|308.25|307.85|306.35|844
1621127700000|2021-05-16 01:15:00|309.39|307.89|309.09|307.59|309.7|308.2|308.84|307.34|685
1621128000000|2021-05-16 01:20:00|309.1|307.6|308.4|306.9|309.63|308.13|308.31|306.81|660
1621128300000|2021-05-16 01:25:00|308.41|306.91|309.42|307.92|309.54|308.04|308.3|306.8|608
1621128600000|2021-05-16 01:30:00|309.41|307.91|308.25|306.75|309.44|307.94|307.75|306.25|624
1621128900000|2021-05-16 01:35:00|308.22|306.72|310.14|308.64|310.9|309.4|308.22|306.72|672
1621129200000|2021-05-16 01:40:00|310.22|308.72|312.22|310.72|312.23|310.73|309.3|307.8|755
1621129500000|2021-05-16 01:45:00|312.24|310.74|314.76|313.26|315|313.5|312.19|310.69|753
1621129800000|2021-05-16 01:50:00|314.75|313.25|313.16|311.66|314.8|313.3|312.93|311.43|665
1621130100000|2021-05-16 01:55:00|313.14|311.64|313.29|311.79|313.43|311.93|312.66|311.16|690
1621130400000|2021-05-16 02:00:00|313.3|311.8|312.03|310.53|313.9|312.4|311.85|310.35|710
1621130700000|2021-05-16 02:05:00|312.07|310.57|311.99|310.49|312.22|310.72|311.41|309.91|633
1621131000000|2021-05-16 02:10:00|311.97|310.47|311.44|309.94|312.22|310.72|311.44|309.94|530
1621131300000|2021-05-16 02:15:00|311.45|309.95|312.08|310.58|312.26|310.76|311.4|309.9|440
1621131600000|2021-05-16 02:20:00|312.07|310.57|311.09|309.59|312.71|311.21|311.03|309.53|686
1621131900000|2021-05-16 02:25:00|311.12|309.62|311.33|309.83|311.49|309.99|310.44|308.94|596
1621132200000|2021-05-16 02:30:00|311.34|309.84|311.42|309.92|311.6|310.1|310.79|309.29|513
1621132500000|2021-05-16 02:35:00|311.41|309.91|310.87|309.37|311.8|310.3|310.8|309.3|544
1621132800000|2021-05-16 02:40:00|310.88|309.38|312.21|310.71|312.61|311.11|310.87|309.37|577
1621133100000|2021-05-16 02:45:00|312.2|310.7|312.55|311.05|314.52|313.02|312.19|310.69|764
1621133400000|2021-05-16 02:50:00|312.54|311.04|311.53|310.03|312.85|311.35|311.21|309.71|619
1621133700000|2021-05-16 02:55:00|311.52|310.02|311.09|309.59|312.1|310.6|311.02|309.52|541
1621134000000|2021-05-16 03:00:00|311.1|309.6|312.19|310.69|312.68|311.18|311.06|309.56|636
1621134300000|2021-05-16 03:05:00|312.18|310.68|313.36|311.86|313.99|312.49|312.15|310.65|641
1621134600000|2021-05-16 03:10:00|313.39|311.89|311.41|309.91|313.48|311.98|311.41|309.91|639
1621134900000|2021-05-16 03:15:00|311.42|309.92|312.7|311.2|312.7|311.2|311.37|309.87|530
1621135200000|2021-05-16 03:20:00|312.71|311.21|310.28|308.78|313.25|311.75|310.26|308.76|563
1621135500000|2021-05-16 03:25:00|310.27|308.77|309.15|307.65|310.45|308.95|308.84|307.34|676
1621135800000|2021-05-16 03:30:00|309.12|307.62|309.11|307.61|310.18|308.68|308.95|307.45|607
1621136100000|2021-05-16 03:35:00|309.1|307.6|309.73|308.23|310.06|308.56|309.1|307.6|552
1621136400000|2021-05-16 03:40:00|309.69|308.19|310.08|308.58|310.54|309.04|309.64|308.14|477
1621136700000|2021-05-16 03:45:00|310.09|308.59|309.63|308.13|310.53|309.03|309.32|307.82|616
1621137000000|2021-05-16 03:50:00|309.57|308.07|309.94|308.44|310.12|308.62|309.4|307.9|512
1621137300000|2021-05-16 03:55:00|309.95|308.45|312.43|310.93|312.44|310.94|309.94|308.44|567
1621137600000|2021-05-16 04:00:00|312.42|310.92|313.56|312.06|314.72|313.22|312.38|310.88|757
1621137900000|2021-05-16 04:05:00|313.55|312.05|312.88|311.38|313.75|312.25|312.76|311.26|711
1621138200000|2021-05-16 04:10:00|312.92|311.42|311.16|309.66|313.01|311.51|310.76|309.26|558
1621138500000|2021-05-16 04:15:00|311.17|309.67|310.82|309.32|311.95|310.45|310.72|309.22|594
1621138800000|2021-05-16 04:20:00|310.81|309.31|312.02|310.52|312.09|310.59|310.81|309.31|572
1621139100000|2021-05-16 04:25:00|312.01|310.51|312.91|311.41|312.99|311.49|311.51|310.01|488
1621139400000|2021-05-16 04:30:00|312.89|311.39|312.41|310.91|313.38|311.88|311.71|310.21|559
1621139700000|2021-05-16 04:35:00|312.42|310.92|312.05|310.55|313.4|311.9|311.79|310.29|643
1621140000000|2021-05-16 04:40:00|312.04|310.54|312.48|310.98|312.74|311.24|311.51|310.01|562
1621140300000|2021-05-16 04:45:00|312.47|310.97|312.83|311.33|313.39|311.89|312.39|310.89|576
1621140600000|2021-05-16 04:50:00|312.84|311.34|311.1|309.6|312.89|311.39|311.07|309.57|498
1621140900000|2021-05-16 04:55:00|311.09|309.59|310.53|309.03|311.18|309.68|310.34|308.84|504
1621141200000|2021-05-16 05:00:00|310.54|309.04|310.95|309.45|311.51|310.01|310.54|309.04|493
1621141500000|2021-05-16 05:05:00|310.96|309.46|311.26|309.76|311.8|310.3|310.8|309.3|505
1621141800000|2021-05-16 05:10:00|311.25|309.75|309.39|307.89|311.41|309.91|309.32|307.82|513
1621142100000|2021-05-16 05:15:00|309.38|307.88|311.52|310.02|311.68|310.18|309.36|307.86|685
1621142400000|2021-05-16 05:20:00|311.48|309.98|310.99|309.49|311.72|310.22|310.82|309.32|552
1621142700000|2021-05-16 05:25:00|310.98|309.48|310.88|309.38|311.36|309.86|310.26|308.76|572
1621143000000|2021-05-16 05:30:00|310.85|309.35|310.26|308.76|311.62|310.12|310.01|308.51|541
1621143300000|2021-05-16 05:35:00|310.27|308.77|311.06|309.56|311.82|310.32|309.92|308.42|569
1621143600000|2021-05-16 05:40:00|311.07|309.57|311.93|310.43|311.94|310.44|311.06|309.56|511
1621143900000|2021-05-16 05:45:00|311.94|310.44|310.34|308.84|312.33|310.83|310.33|308.83|614
1621144200000|2021-05-16 05:50:00|310.41|308.91|310.23|308.73|310.54|309.04|309.62|308.12|559
1621144500000|2021-05-16 05:55:00|310.21|308.71|309.72|308.22|310.72|309.22|309.57|308.07|593
1621144800000|2021-05-16 06:00:00|309.74|308.24|310.59|309.09|310.64|309.14|309.5|308|601
1621145100000|2021-05-16 06:05:00|310.6|309.1|312.83|311.33|312.87|311.37|310.42|308.92|574
1621145400000|2021-05-16 06:10:00|312.84|311.34|315.79|314.29|315.8|314.3|312.59|311.09|719
1621145700000|2021-05-16 06:15:00|315.78|314.28|316.44|314.94|316.6|315.1|314.97|313.47|792
1621146000000|2021-05-16 06:20:00|316.52|315.02|316.94|315.44|317.5|316|315.71|314.21|701
1621146300000|2021-05-16 06:25:00|316.91|315.41|315.26|313.76|317.29|315.79|315.22|313.72|669
1621146600000|2021-05-16 06:30:00|315.29|313.79|317.03|315.53|317.13|315.63|315.29|313.79|555
1621146900000|2021-05-16 06:35:00|317.04|315.54|316.99|315.49|317.76|316.26|316.73|315.23|622
1621147200000|2021-05-16 06:40:00|316.98|315.48|316.96|315.46|317.78|316.28|316.37|314.87|630
1621147500000|2021-05-16 06:45:00|316.97|315.47|316.56|315.06|317.53|316.03|316.3|314.8|620
1621147800000|2021-05-16 06:50:00|316.59|315.09|316.2|314.7|316.82|315.32|316.13|314.63|502
1621148100000|2021-05-16 06:55:00|316.18|314.68|315.59|314.09|316.58|315.08|315.58|314.08|513
1621148400000|2021-05-16 07:00:00|315.6|314.1|315.12|313.62|315.87|314.37|314.6|313.1|556
1621148700000|2021-05-16 07:05:00|315.13|313.63|314.6|313.1|315.16|313.66|314.29|312.79|534
1621149000000|2021-05-16 07:10:00|314.61|313.11|314.53|313.03|314.67|313.17|314.19|312.69|427
1621149300000|2021-05-16 07:15:00|314.48|312.98|315.44|313.94|315.74|314.24|314.38|312.88|490
1621149600000|2021-05-16 07:20:00|315.43|313.93|315.23|313.73|315.6|314.1|314.97|313.47|414
1621149900000|2021-05-16 07:25:00|315.22|313.72|315.08|313.58|315.27|313.77|314.57|313.07|460
1621150200000|2021-05-16 07:30:00|315.07|313.57|314.31|312.81|315.09|313.59|314.23|312.73|471
1621150500000|2021-05-16 07:35:00|314.32|312.82|314.16|312.66|314.57|313.07|314.07|312.57|396
1621150800000|2021-05-16 07:40:00|314.15|312.65|315.07|313.57|315.42|313.92|314.09|312.59|475
1621151100000|2021-05-16 07:45:00|315.06|313.56|318.96|317.46|319.55|318.05|314.99|313.49|575
1621151400000|2021-05-16 07:50:00|318.95|317.45|318.32|316.82|319.44|317.94|318.31|316.81|663
1621151700000|2021-05-16 07:55:00|318.33|316.83|319.27|317.77|319.31|317.81|318.04|316.54|620
1621152000000|2021-05-16 08:00:00|319.26|317.76|318.81|317.31|319.75|318.25|318.21|316.71|756
1621152300000|2021-05-16 08:05:00|318.83|317.33|318.13|316.63|318.99|317.49|316.89|315.39|722
1621152600000|2021-05-16 08:10:00|318.12|316.62|318.31|316.81|318.47|316.97|316.84|315.34|732
1621152900000|2021-05-16 08:15:00|318.32|316.82|317.2|315.7|318.34|316.84|316.78|315.28|667
1621153200000|2021-05-16 08:20:00|317.18|315.68|315.99|314.49|317.39|315.89|315.87|314.37|542
1621153500000|2021-05-16 08:25:00|316|314.5|315.27|313.77|316.43|314.93|315.27|313.77|459
1621153800000|2021-05-16 08:30:00|315.26|313.76|315.42|313.92|316.18|314.68|315.15|313.65|573
1621154100000|2021-05-16 08:35:00|315.43|313.93|316.05|314.55|316.07|314.57|314.32|312.82|655
1621154400000|2021-05-16 08:40:00|316.06|314.56|315.95|314.45|316.16|314.66|315.5|314|571
1621154700000|2021-05-16 08:45:00|315.96|314.46|314.26|312.76|316.33|314.83|314.23|312.73|617
1621155000000|2021-05-16 08:50:00|314.27|312.77|314.87|313.37|315.7|314.2|314.26|312.76|625
1621155300000|2021-05-16 08:55:00|314.88|313.38|315.71|314.21|316.26|314.76|314.88|313.38|547
1621155600000|2021-05-16 09:00:00|315.7|314.2|316.17|314.67|316.4|314.9|315.68|314.18|567
1621155900000|2021-05-16 09:05:00|316.18|314.68|316.43|314.93|316.7|315.2|315.73|314.23|495
1621156200000|2021-05-16 09:10:00|316.48|314.98|316.25|314.75|316.62|315.12|315.65|314.15|558
1621156500000|2021-05-16 09:15:00|316.3|314.8|317.15|315.65|317.18|315.68|316.29|314.79|539
1621156800000|2021-05-16 09:20:00|317.13|315.63|316.71|315.21|317.21|315.71|316.26|314.76|490
1621157100000|2021-05-16 09:25:00|316.7|315.2|318.84|317.34|318.84|317.34|316.52|315.02|470
1621157400000|2021-05-16 09:30:00|318.83|317.33|321.19|319.69|322.72|321.22|318.8|317.3|691
1621157700000|2021-05-16 09:35:00|321.16|319.66|320.26|318.76|321.67|320.17|320.24|318.74|709
1621158000000|2021-05-16 09:40:00|320.31|318.81|320.96|319.46|321.19|319.69|319.51|318.01|700
1621158300000|2021-05-16 09:45:00|320.95|319.45|322.37|320.87|322.37|320.87|320.44|318.94|700
1621158600000|2021-05-16 09:50:00|322.36|320.86|321.33|319.83|322.57|321.07|321.3|319.8|596
1621158900000|2021-05-16 09:55:00|321.34|319.84|320.98|319.48|321.52|320.02|320.33|318.83|624
1621159200000|2021-05-16 10:00:00|320.99|319.49|321.1|319.6|321.96|320.46|320.8|319.3|580
1621159500000|2021-05-16 10:05:00|321.07|319.57|321.37|319.87|322.75|321.25|321.07|319.57|575
1621159800000|2021-05-16 10:10:00|321.38|319.88|320.66|319.16|321.6|320.1|320.4|318.9|507
1621160100000|2021-05-16 10:15:00|320.65|319.15|320.81|319.31|320.87|319.37|319.85|318.35|551
1621160400000|2021-05-16 10:20:00|320.82|319.32|323.18|321.68|324.61|323.11|320.62|319.12|590
1621160700000|2021-05-16 10:25:00|323.14|321.64|321.12|319.62|323.14|321.64|321.11|319.61|629
1621161000000|2021-05-16 10:30:00|321.11|319.61|321.23|319.73|321.96|320.46|320.72|319.22|590
1621161300000|2021-05-16 10:35:00|321.22|319.72|322.47|320.97|322.47|320.97|320.85|319.35|445
1621161600000|2021-05-16 10:40:00|322.48|320.98|321.23|319.73|322.48|320.98|321.12|319.62|583
1621161900000|2021-05-16 10:45:00|321.16|319.66|322.02|320.52|323.26|321.76|321.13|319.63|692
1621162200000|2021-05-16 10:50:00|322.01|320.51|324.78|323.28|324.84|323.34|321.74|320.24|528
1621162500000|2021-05-16 10:55:00|324.77|323.27|323.08|321.58|324.81|323.31|322.63|321.13|602
1621162800000|2021-05-16 11:00:00|323.07|321.57|322.3|320.8|323.4|321.9|322.11|320.61|594
1621163100000|2021-05-16 11:05:00|322.29|320.79|321.1|319.6|322.29|320.79|321.05|319.55|617
1621163400000|2021-05-16 11:10:00|321.11|319.61|321.83|320.33|322.66|321.16|321.09|319.59|632
1621163700000|2021-05-16 11:15:00|321.74|320.24|322.31|320.81|322.66|321.16|321.74|320.24|509
1621164000000|2021-05-16 11:20:00|322.3|320.8|321.23|319.73|322.3|320.8|320.91|319.41|597
1621164300000|2021-05-16 11:25:00|321.22|319.72|321.39|319.89|322.48|320.98|320.88|319.38|642
1621164600000|2021-05-16 11:30:00|321.4|319.9|321.85|320.35|322.05|320.55|321.4|319.9|496
1621164900000|2021-05-16 11:35:00|321.84|320.34|319.63|318.13|322.02|320.52|319.63|318.13|547
1621165200000|2021-05-16 11:40:00|319.62|318.12|319.76|318.26|320.01|318.51|319.22|317.72|686
1621165500000|2021-05-16 11:45:00|319.75|318.25|319.46|317.96|320.28|318.78|319.41|317.91|568
1621165800000|2021-05-16 11:50:00|319.44|317.94|318.09|316.59|319.6|318.1|317.84|316.34|708
1621166100000|2021-05-16 11:55:00|318.08|316.58|318.38|316.88|318.88|317.38|318.01|316.51|628
1621166400000|2021-05-16 12:00:00|318.39|316.89|318.87|317.37|319.31|317.81|318.39|316.89|599
1621166700000|2021-05-16 12:05:00|318.86|317.36|319.03|317.53|319.28|317.78|318.61|317.11|494
1621167000000|2021-05-16 12:10:00|318.99|317.49|318.18|316.68|319.02|317.52|318.1|316.6|519
1621167300000|2021-05-16 12:15:00|318.19|316.69|318.41|316.91|318.93|317.43|316.9|315.4|706
1621167600000|2021-05-16 12:20:00|318.4|316.9|317.76|316.26|318.98|317.48|317.76|316.26|618
1621167900000|2021-05-16 12:25:00|317.75|316.25|317.56|316.06|318.71|317.21|317.41|315.91|645
1621168200000|2021-05-16 12:30:00|317.57|316.07|316.94|315.44|317.99|316.49|316.84|315.34|603
1621168500000|2021-05-16 12:35:00|316.96|315.46|316.67|315.17|317.68|316.18|315.68|314.18|693
1621168800000|2021-05-16 12:40:00|316.68|315.18|315.34|313.84|317.32|315.82|315.23|313.73|755
1621169100000|2021-05-16 12:45:00|315.36|313.86|313.4|311.9|315.38|313.88|313.34|311.84|778
1621169400000|2021-05-16 12:50:00|313.35|311.85|313.99|312.49|314.7|313.2|313.3|311.8|853
1621169700000|2021-05-16 12:55:00|314.01|312.51|313.23|311.73|314.63|313.13|312.71|311.21|837
1621170000000|2021-05-16 13:00:00|313.22|311.72|314.04|312.54|314.84|313.34|313.2|311.7|814
1621170300000|2021-05-16 13:05:00|314.05|312.55|314.37|312.87|315.11|313.61|313.61|312.11|643
1621170600000|2021-05-16 13:10:00|314.35|312.85|313.94|312.44|314.92|313.42|313.78|312.28|584
1621170900000|2021-05-16 13:15:00|313.93|312.43|314.21|312.71|315.33|313.83|313.83|312.33|720
1621171200000|2021-05-16 13:20:00|314.22|312.72|313.73|312.23|314.9|313.4|313.46|311.96|759
1621171500000|2021-05-16 13:25:00|313.76|312.26|313.48|311.98|314.54|313.04|313.45|311.95|625
1621171800000|2021-05-16 13:30:00|313.4|311.9|313.6|312.1|313.92|312.42|312.21|310.71|778
1621172100000|2021-05-16 13:35:00|313.61|312.11|314.56|313.06|314.84|313.34|313.54|312.04|713
1621172400000|2021-05-16 13:40:00|314.57|313.07|314.94|313.44|315.28|313.78|314.55|313.05|716
1621172700000|2021-05-16 13:45:00|314.93|313.43|315.39|313.89|315.63|314.13|314.7|313.2|637
1621173000000|2021-05-16 13:50:00|315.4|313.9|315.21|313.71|315.5|314|315.11|313.61|462
1621173300000|2021-05-16 13:55:00|315.19|313.69|315.42|313.92|315.51|314.01|314.78|313.28|590
1621173600000|2021-05-16 14:00:00|315.41|313.91|314.8|313.3|315.42|313.92|313.88|312.38|609
1621173900000|2021-05-16 14:05:00|314.81|313.31|314.26|312.76|315|313.5|313.89|312.39|595
1621174200000|2021-05-16 14:10:00|314.25|312.75|314.2|312.7|314.26|312.76|313.46|311.96|547
1621174500000|2021-05-16 14:15:00|314.22|312.72|313.97|312.47|314.25|312.75|313.38|311.88|646
1621174800000|2021-05-16 14:20:00|313.95|312.45|314.56|313.06|315.95|314.45|313.89|312.39|765
1621175100000|2021-05-16 14:25:00|314.57|313.07|310.81|309.31|314.93|313.43|310.81|309.31|724
1621175400000|2021-05-16 14:30:00|310.78|309.28|310.58|309.08|311.95|310.45|310.16|308.66|753
1621175700000|2021-05-16 14:35:00|310.59|309.09|308.34|306.84|310.74|309.24|307.27|305.77|875
1621176000000|2021-05-16 14:40:00|308.33|306.83|309.18|307.68|309.25|307.75|307.84|306.34|756
1621176300000|2021-05-16 14:45:00|309.2|307.7|310.65|309.15|310.78|309.28|308.88|307.38|755
1621176600000|2021-05-16 14:50:00|310.64|309.14|310.23|308.73|311.22|309.72|309.75|308.25|719
1621176900000|2021-05-16 14:55:00|310.22|308.72|309.68|308.18|310.43|308.93|309.64|308.14|732
1621177200000|2021-05-16 15:00:00|309.67|308.17|309.62|308.12|310.35|308.85|308.6|307.1|756
1621177500000|2021-05-16 15:05:00|309.61|308.11|306.73|305.23|309.62|308.12|306.7|305.2|710
1621177800000|2021-05-16 15:10:00|306.74|305.24|306.75|305.25|308.85|307.35|306.31|304.81|854
1621178100000|2021-05-16 15:15:00|306.74|305.24|305.54|304.04|308|306.5|305.44|303.94|743
1621178400000|2021-05-16 15:20:00|305.57|304.07|304.98|303.48|306.33|304.83|304.35|302.85|805
1621178700000|2021-05-16 15:25:00|304.99|303.49|303.97|302.47|306.28|304.78|303.97|302.47|773
1621179000000|2021-05-16 15:30:00|303.96|302.46|306.2|304.7|306.31|304.81|303.6|302.1|878
1621179300000|2021-05-16 15:35:00|306.18|304.68|306.18|304.68|307.05|305.55|305.88|304.38|746
1621179600000|2021-05-16 15:40:00|306.19|304.69|305.07|303.57|306.2|304.7|303.91|302.41|812
1621179900000|2021-05-16 15:45:00|305.03|303.53|304.57|303.07|306.43|304.93|304.02|302.52|850
1621180200000|2021-05-16 15:50:00|304.51|303.01|303.11|301.61|305.02|303.52|302.95|301.45|801
1621180500000|2021-05-16 15:55:00|303.09|301.59|302.8|301.3|304.64|303.14|302.26|300.76|859
1621180800000|2021-05-16 16:00:00|302.81|301.31|301.37|299.87|302.94|301.44|301.2|299.7|905
1621181100000|2021-05-16 16:05:00|301.36|299.86|305.59|304.09|305.6|304.1|300.99|299.49|916
1621181400000|2021-05-16 16:10:00|305.63|304.13|306.46|304.96|306.46|304.96|304.98|303.48|862
1621181700000|2021-05-16 16:15:00|306.51|305.01|306.31|304.81|306.72|305.22|305.92|304.42|735
1621182000000|2021-05-16 16:20:00|306.29|304.79|305.13|303.63|306.62|305.12|305.05|303.55|759
1621182300000|2021-05-16 16:25:00|305.14|303.64|301.73|300.23|305.66|304.16|301.68|300.18|807
1621182600000|2021-05-16 16:30:00|301.72|300.22|301.39|299.89|302.35|300.85|300.75|299.25|879
1621182900000|2021-05-16 16:35:00|301.38|299.88|299.41|297.91|301.38|299.88|299.34|297.84|849
1621183200000|2021-05-16 16:40:00|299.43|297.93|300.5|299|301.4|299.9|299.35|297.85|830
1621183500000|2021-05-16 16:45:00|300.49|298.99|301.03|299.53|303|301.5|300.04|298.54|877
1621183800000|2021-05-16 16:50:00|301.14|299.64|302.87|301.37|303.29|301.79|301.13|299.63|797
1621184100000|2021-05-16 16:55:00|302.84|301.34|303|301.5|304.41|302.91|302.48|300.98|810
1621184400000|2021-05-16 17:00:00|302.96|301.46|301.5|300|304.21|302.71|301.4|299.9|881
1621184700000|2021-05-16 17:05:00|301.44|299.94|300.19|298.69|302.26|300.76|300.09|298.59|790
1621185000000|2021-05-16 17:10:00|300.2|298.7|299.6|298.1|300.64|299.14|299.54|298.04|778
1621185300000|2021-05-16 17:15:00|299.61|298.11|298.13|296.63|301.04|299.54|297.83|296.33|895
1621185600000|2021-05-16 17:20:00|298.12|296.62|303.33|301.83|303.77|302.27|298.11|296.61|896
1621185900000|2021-05-16 17:25:00|303.28|301.78|303.08|301.58|304.09|302.59|302.19|300.69|798
1621186200000|2021-05-16 17:30:00|303.09|301.59|300.22|298.72|303.16|301.66|299.97|298.47|818
1621186500000|2021-05-16 17:35:00|300.23|298.73|302.95|301.45|303.11|301.61|299.97|298.47|846
1621186800000|2021-05-16 17:40:00|302.96|301.46|305.06|303.56|305.19|303.69|302.76|301.26|811
1621187100000|2021-05-16 17:45:00|304.93|303.43|305.18|303.68|305.34|303.84|304.25|302.75|802
1621187400000|2021-05-16 17:50:00|305.15|303.65|304.76|303.26|306|304.5|304.42|302.92|805
1621187700000|2021-05-16 17:55:00|304.78|303.28|304.14|302.64|305.63|304.13|303.58|302.08|848
1621188000000|2021-05-16 18:00:00|304.17|302.67|303.51|302.01|304.3|302.8|303.07|301.57|794
1621188300000|2021-05-16 18:05:00|303.48|301.98|305.02|303.52|306.26|304.76|303.07|301.57|866
1621188600000|2021-05-16 18:10:00|305.03|303.53|303.1|301.6|305.23|303.73|302.54|301.04|793
1621188900000|2021-05-16 18:15:00|303.11|301.61|303.49|301.99|304.64|303.14|302.6|301.1|798
1621189200000|2021-05-16 18:20:00|303.52|302.02|300.3|298.8|304.12|302.62|300.14|298.64|856
1621189500000|2021-05-16 18:25:00|300.31|298.81|299.96|298.46|302.24|300.74|299.65|298.15|888
1621189800000|2021-05-16 18:30:00|299.95|298.45|300.81|299.31|300.86|299.36|297.91|296.41|942
1621190100000|2021-05-16 18:35:00|300.82|299.32|303.47|301.97|304.61|303.11|300.15|298.65|955
1621190400000|2021-05-16 18:40:00|303.46|301.96|303.35|301.85|305.39|303.89|302.99|301.49|887
1621190700000|2021-05-16 18:45:00|303.36|301.86|304.27|302.77|305.72|304.22|303.36|301.86|956
1621191000000|2021-05-16 18:50:00|304.21|302.71|299.44|297.94|304.76|303.26|297.98|296.48|957
1621191300000|2021-05-16 18:55:00|299.46|297.96|296.74|295.24|299.88|298.38|295.72|294.22|1028
1621191600000|2021-05-16 19:00:00|296.73|295.23|296.32|294.82|298.72|297.22|295.73|294.23|1028
1621191900000|2021-05-16 19:05:00|296.25|294.75|293.39|291.89|297.41|295.91|292.3|290.8|996
1621192200000|2021-05-16 19:10:00|293.34|291.84|294.82|293.32|295.53|294.03|292.9|291.4|1021
1621192500000|2021-05-16 19:15:00|294.81|293.31|294.47|292.97|297.55|296.05|294.44|292.94|920
1621192800000|2021-05-16 19:20:00|294.49|292.99|296.2|294.7|296.89|295.39|294.06|292.56|922
1621193100000|2021-05-16 19:25:00|296.16|294.66|295.86|294.36|297.38|295.88|295.74|294.24|871
1621193400000|2021-05-16 19:30:00|295.88|294.38|297.5|296|298.34|296.84|295.88|294.38|920
1621193700000|2021-05-16 19:35:00|297.49|295.99|296.15|294.65|297.89|296.39|295.7|294.2|841
1621194000000|2021-05-16 19:40:00|296.16|294.66|292.63|291.13|296.18|294.68|292.63|291.13|948
1621194300000|2021-05-16 19:45:00|292.62|291.12|289.39|287.89|293.27|291.77|289.28|287.78|886
1621194600000|2021-05-16 19:50:00|289.38|287.88|285.41|283.91|290.21|288.71|283.5|282|953
1621194900000|2021-05-16 19:55:00|285.42|283.92|291.12|289.62|291.14|289.64|283.33|281.83|965
1621195200000|2021-05-16 20:00:00|291.11|289.61|292.93|290.43|293.91|292.01|289.83|287.33|934
1621195500000|2021-05-16 20:05:00|292.94|290.44|293.34|290.84|293.61|291.11|291.47|288.97|880
1621195800000|2021-05-16 20:10:00|293.32|290.82|293.31|290.81|293.63|291.13|291.57|289.07|881
1621196100000|2021-05-16 20:15:00|293.3|290.8|292.86|290.36|294.14|291.64|292.35|289.85|811
1621196400000|2021-05-16 20:20:00|292.89|290.39|289.69|287.19|293.42|290.92|289.67|287.17|865
1621196700000|2021-05-16 20:25:00|289.88|287.38|287.18|284.68|290|287.5|286.86|284.36|912
1621197000000|2021-05-16 20:30:00|287.16|284.66|288.96|286.46|291.08|288.58|287.16|284.66|912
1621197300000|2021-05-16 20:35:00|288.99|286.49|287.34|284.84|290.86|288.36|286.96|284.46|903
1621197600000|2021-05-16 20:40:00|287.31|284.81|285.04|282.54|287.33|284.83|284.22|281.72|1010
1621197900000|2021-05-16 20:45:00|284.98|282.48|285.36|282.86|286.11|283.61|283.53|281.03|1056
1621198200000|2021-05-16 20:50:00|285.35|282.85|286.85|284.35|286.87|284.37|283.05|280.55|961
1621198500000|2021-05-16 20:55:00|286.84|284.34|284.23|281.73|288.56|286.06|284.19|281.69|912
1621198800000|2021-05-16 21:00:00|284.27|281.77|287.03|284.53|287.19|284.69|284.27|281.77|900
1621199100000|2021-05-16 21:05:00|287.04|284.54|285.88|283.38|287.78|285.28|285.23|282.73|870
1621199400000|2021-05-16 21:10:00|285.87|283.37|286.87|284.37|287.67|285.17|284.92|282.42|831
1621199700000|2021-05-16 21:15:00|286.91|284.41|282.5|280|287.01|284.51|282.26|279.76|803
1621200000000|2021-05-16 21:20:00|282.52|280.02|282.64|280.14|283.48|280.98|281.08|278.58|791
1621200300000|2021-05-16 21:25:00|282.62|280.12|285.32|282.82|285.68|283.18|282.55|280.05|692
1621200600000|2021-05-16 21:30:00|285.33|282.83|283.32|280.82|285.39|282.89|282|279.5|716
1621200900000|2021-05-16 21:35:00|283.31|280.81|289.08|286.58|289.18|286.68|283.31|280.81|730
1621201200000|2021-05-16 21:40:00|289.09|286.59|291.24|289.74|291.37|289.87|288.01|286.3|698
1621201500000|2021-05-16 21:45:00|291.21|289.71|289.84|288.34|291.36|289.86|289.64|288.14|777
1621201800000|2021-05-16 21:50:00|289.87|288.37|289.73|288.23|290.56|289.06|288.58|287.08|738
1621202100000|2021-05-16 21:55:00|289.74|288.24|289.83|288.33|289.85|288.35|288.44|286.94|716
1621202400000|2021-05-16 22:00:00|289.82|288.32|291.84|290.34|291.98|290.48|289.8|288.3|792
1621202700000|2021-05-16 22:05:00|291.8|290.3|290.94|289.44|292.41|290.91|290.89|289.39|800
1621203000000|2021-05-16 22:10:00|290.95|289.45|293.36|291.86|293.41|291.91|290.62|289.12|841
1621203300000|2021-05-16 22:15:00|293.37|291.87|293.85|292.35|295.56|294.06|293.37|291.87|851
1621203600000|2021-05-16 22:20:00|293.86|292.36|293.97|292.47|295.66|294.16|293.17|291.67|922
1621203900000|2021-05-16 22:25:00|294.03|292.53|293.02|291.52|294.46|292.96|292.98|291.48|762
1621204200000|2021-05-16 22:30:00|293|291.5|292.46|290.96|293.5|292|291.61|290.11|802
1621204500000|2021-05-16 22:35:00|292.45|290.95|291.58|290.08|293.25|291.75|291.21|289.71|742
1621204800000|2021-05-16 22:40:00|291.59|290.09|291.6|290.1|292.65|291.15|291.17|289.67|726
1621205100000|2021-05-16 22:45:00|291.57|290.07|291.84|290.34|292.53|291.03|291.11|289.61|729
1621205400000|2021-05-16 22:50:00|291.85|290.35|292.29|290.79|292.88|291.38|291.42|289.92|680
1621205700000|2021-05-16 22:55:00|292.19|290.69|292.16|290.66|293.19|291.69|291.31|289.81|737
1621206000000|2021-05-16 23:00:00|292.2|290.7|290.71|289.21|292.59|291.09|290.44|288.94|774
1621206300000|2021-05-16 23:05:00|290.74|289.24|290.47|288.97|293.14|291.64|290.4|288.9|840
1621206600000|2021-05-16 23:10:00|290.42|288.92|291.07|289.57|291.84|290.34|290.34|288.84|800
1621206900000|2021-05-16 23:15:00|291.03|289.53|292.29|290.79|293.46|291.96|290.67|289.17|815
1621207200000|2021-05-16 23:20:00|292.26|290.76|292.59|291.09|292.83|291.33|291.32|289.82|799
1621207500000|2021-05-16 23:25:00|292.6|291.1|293.98|292.48|294.68|293.18|292.31|290.81|879
1621207800000|2021-05-16 23:30:00|293.99|292.49|294.28|292.78|294.5|293|292.9|291.4|804
1621208100000|2021-05-16 23:35:00|294.29|292.79|294.79|293.29|295.04|293.54|293.66|292.16|743
1621208400000|2021-05-16 23:40:00|294.78|293.28|296.19|294.69|296.49|294.99|293.64|292.14|776
1621208700000|2021-05-16 23:45:00|296.17|294.67|295.58|294.08|296.47|294.97|294.79|293.29|797
1621209000000|2021-05-16 23:50:00|295.59|294.09|297.42|295.92|297.58|296.08|295.54|294.04|768
1621209300000|2021-05-16 23:55:00|297.44|295.94|296.88|295.38|297.66|296.16|296.8|295.3|725
1621209600000|2021-05-17 00:00:00|296.87|295.37|294.88|293.38|297.19|295.69|293.96|292.46|793
1621209900000|2021-05-17 00:05:00|294.84|293.34|292.63|291.13|295.03|293.53|292.44|290.94|723
1621210200000|2021-05-17 00:10:00|292.58|291.08|293.56|292.06|294.86|293.36|292.46|290.96|648
1621210500000|2021-05-17 00:15:00|293.57|292.07|293.51|292.01|293.8|292.3|291.61|290.11|747
1621210800000|2021-05-17 00:20:00|293.48|291.98|292.1|290.6|293.52|292.02|291.7|290.2|737
1621211100000|2021-05-17 00:25:00|292.16|290.66|291.57|290.07|293.1|291.6|291.54|290.04|709
1621211400000|2021-05-17 00:30:00|291.53|290.03|292.34|290.84|292.66|291.16|291.41|289.91|650
1621211700000|2021-05-17 00:35:00|292.35|290.85|294.89|293.39|294.91|293.41|292.33|290.83|753
1621212000000|2021-05-17 00:40:00|294.9|293.4|293.94|292.44|294.93|293.43|293.19|291.69|706
1621212300000|2021-05-17 00:45:00|293.95|292.45|293.68|292.18|294.32|292.82|293.09|291.59|661
1621212600000|2021-05-17 00:50:00|293.66|292.16|290.15|288.65|293.67|292.17|289.87|288.37|753
1621212900000|2021-05-17 00:55:00|290.12|288.62|289.79|288.29|290.65|289.15|289.39|287.89|792
1621213200000|2021-05-17 01:00:00|289.75|288.25|287.46|285.96|290.35|288.85|287.33|285.83|833
1621213500000|2021-05-17 01:05:00|287.47|285.97|286.43|284.93|287.9|286.4|285.78|284.28|828
1621213800000|2021-05-17 01:10:00|286.54|285.04|286.02|284.52|287.68|286.18|285.83|284.33|854
1621214100000|2021-05-17 01:15:00|285.96|284.46|284.72|283.22|287.46|285.96|284.31|282.81|818
1621214400000|2021-05-17 01:20:00|284.71|283.21|285.18|283.68|286.62|285.12|284.26|282.76|789
1621214700000|2021-05-17 01:25:00|285.17|283.67|285.58|284.08|286.37|284.87|284.81|283.31|748
1621215000000|2021-05-17 01:30:00|285.57|284.07|285.98|284.48|287.68|286.18|284.9|283.4|663
1621215300000|2021-05-17 01:35:00|285.97|284.47|286.4|284.9|286.8|285.3|284.34|282.84|729
1621215600000|2021-05-17 01:40:00|286.41|284.91|286.06|284.56|287.05|285.55|285.93|284.43|763
1621215900000|2021-05-17 01:45:00|286.09|284.59|287.52|286.02|287.81|286.31|284.45|282.95|913
1621216200000|2021-05-17 01:50:00|287.57|286.07|286.38|284.88|288.4|286.9|286.35|284.85|846
1621216500000|2021-05-17 01:55:00|286.39|284.89|285.79|284.29|286.4|284.9|284.3|282.8|921
1621216800000|2021-05-17 02:00:00|285.86|284.36|287.06|285.56|287.16|285.66|285.01|283.51|792
1621217100000|2021-05-17 02:05:00|287.07|285.57|285.87|284.37|287.67|286.17|285.7|284.2|757
1621217400000|2021-05-17 02:10:00|285.9|284.4|287.87|286.37|288.15|286.65|285.35|283.85|760
1621217700000|2021-05-17 02:15:00|287.83|286.33|288.42|286.92|288.42|286.92|287.78|286.28|567
1621218000000|2021-05-17 02:20:00|288.47|286.97|286.37|284.87|288.52|287.02|286.3|284.8|641
1621218300000|2021-05-17 02:25:00|286.36|284.86|285.48|283.98|286.45|284.95|284.57|283.07|706
1621218600000|2021-05-17 02:30:00|285.41|283.91|283.25|281.75|285.44|283.94|282.39|280.89|708
1621218900000|2021-05-17 02:35:00|283.26|281.76|283.53|282.03|284.75|283.25|283.23|281.73|675
1621219200000|2021-05-17 02:40:00|283.52|282.02|282.57|281.07|284.3|282.8|281.92|280.42|798
1621219500000|2021-05-17 02:45:00|282.53|281.03|282.38|280.88|284.62|283.12|281.93|280.43|854
1621219800000|2021-05-17 02:50:00|282.37|280.87|282.59|281.09|283.13|281.63|281.7|280.2|861
1621220100000|2021-05-17 02:55:00|282.61|281.11|282.4|280.9|283.45|281.95|281.61|280.11|832
1621220400000|2021-05-17 03:00:00|282.39|280.89|283.88|282.38|284.02|282.52|281.41|279.91|825
1621220700000|2021-05-17 03:05:00|283.87|282.37|281.01|279.51|283.91|282.41|281.01|279.51|811
1621221000000|2021-05-17 03:10:00|280.99|279.49|280.16|278.66|281.45|279.95|279.87|278.37|879
1621221300000|2021-05-17 03:15:00|280.15|278.65|278.92|277.42|280.55|279.05|278.82|277.32|905
1621221600000|2021-05-17 03:20:00|278.85|277.35|276.35|274.85|278.87|277.37|275|273.5|874
1621221900000|2021-05-17 03:25:00|276.38|274.88|273.84|272.34|277.08|275.58|273.61|272.11|886
1621222200000|2021-05-17 03:30:00|273.75|272.25|275.39|273.89|275.39|273.89|268.75|267.25|971
1621222500000|2021-05-17 03:35:00|275.36|273.86|276.44|274.94|276.69|275.19|273.15|271.65|938
1621222800000|2021-05-17 03:40:00|276.42|274.92|276.09|274.59|277|275.5|274.06|272.56|959
1621223100000|2021-05-17 03:45:00|276.1|274.6|272.94|271.44|277.49|275.99|272.55|271.05|923
1621223400000|2021-05-17 03:50:00|273.08|271.58|272.02|270.52|274.86|273.36|271.99|270.49|962
1621223700000|2021-05-17 03:55:00|272.09|270.59|269.83|268.33|272.63|271.13|269.27|267.77|996
1621224000000|2021-05-17 04:00:00|269.89|268.39|266.4|264.9|271.1|269.6|266.12|264.62|1063
1621224300000|2021-05-17 04:05:00|266.35|264.85|269.85|268.35|270.36|268.86|264.29|262.79|974
1621224600000|2021-05-17 04:10:00|269.84|268.34|273.74|272.24|275.08|273.58|269.5|268|972
1621224900000|2021-05-17 04:15:00|273.68|272.18|275.26|273.76|275.75|274.25|273.63|272.13|981
1621225200000|2021-05-17 04:20:00|275.25|273.75|277.28|275.78|277.28|275.78|271.7|270.2|960
1621225500000|2021-05-17 04:25:00|277.29|275.79|276.7|275.2|277.65|276.15|275.78|274.28|962
1621225800000|2021-05-17 04:30:00|276.67|275.17|275.56|274.06|277.57|276.07|275.27|273.77|920
1621226100000|2021-05-17 04:35:00|275.55|274.05|276.22|274.72|278.61|277.11|275.29|273.79|929
1621226400000|2021-05-17 04:40:00|276.21|274.71|274.82|273.32|276.61|275.11|274.77|273.27|834
1621226700000|2021-05-17 04:45:00|274.8|273.3|277.49|275.99|277.67|276.17|273.77|272.27|924
1621227000000|2021-05-17 04:50:00|277.48|275.98|277.52|276.02|278.04|276.54|276.07|274.57|879
1621227300000|2021-05-17 04:55:00|277.45|275.95|279.45|277.95|279.93|278.43|277.36|275.86|868
1621227600000|2021-05-17 05:00:00|279.43|277.93|278.79|277.29|280.45|278.95|278.4|276.9|757
1621227900000|2021-05-17 05:05:00|278.8|277.3|277.38|275.88|279.03|277.53|277.04|275.54|698
1621228200000|2021-05-17 05:10:00|277.34|275.84|276.98|275.48|277.9|276.4|276.5|275|729
1621228500000|2021-05-17 05:15:00|276.99|275.49|275.01|273.51|277.05|275.55|275.01|273.51|761
1621228800000|2021-05-17 05:20:00|275.02|273.52|276.7|275.2|278.13|276.63|275.02|273.52|556
1621229100000|2021-05-17 05:25:00|276.71|275.21|275.31|273.81|276.71|275.21|274.81|273.31|522
1621229400000|2021-05-17 05:30:00|275.28|273.78|276.5|275|277.45|275.95|275.23|273.73|498
1621229700000|2021-05-17 05:35:00|276.49|274.99|274.63|273.13|277.15|275.65|274.63|273.13|364
1621230000000|2021-05-17 05:40:00|274.64|273.14|272.96|271.46|275.02|273.52|272.95|271.45|566
1621230300000|2021-05-17 05:45:00|272.99|271.49|271.19|269.69|273.45|271.95|270.76|269.26|595
1621230600000|2021-05-17 05:50:00|271.18|269.68|271.97|270.47|272.05|270.55|270.19|268.69|654
1621230900000|2021-05-17 05:55:00|271.98|270.48|280.3|278.8|280.4|278.9|271.8|270.3|608
1621231200000|2021-05-17 06:00:00|280.29|278.79|283.17|281.67|283.73|282.23|278.15|276.65|844
1621231500000|2021-05-17 06:05:00|283.23|281.73|285.75|284.25|285.8|284.3|282.64|281.14|822
1621231800000|2021-05-17 06:10:00|285.67|284.17|285.98|284.48|286.04|284.54|283.35|281.85|751
1621232100000|2021-05-17 06:15:00|285.9|284.4|285.7|284.2|286.66|285.16|284.68|283.18|750
1621232400000|2021-05-17 06:20:00|285.67|284.17|285.24|283.74|285.91|284.41|284.46|282.96|807
1621232700000|2021-05-17 06:25:00|285.2|283.7|286.71|285.21|286.98|285.48|285.16|283.66|781
1621233000000|2021-05-17 06:30:00|286.74|285.24|284.28|282.78|286.75|285.25|284.28|282.78|815
1621233300000|2021-05-17 06:35:00|284.27|282.77|285.65|284.15|285.7|284.2|282.9|281.4|807
1621233600000|2021-05-17 06:40:00|285.62|284.12|284.58|283.08|285.66|284.16|284.5|283|760
1621233900000|2021-05-17 06:45:00|284.57|283.07|283.47|281.97|285.39|283.89|283.28|281.78|737
1621234200000|2021-05-17 06:50:00|283.46|281.96|283.15|281.65|283.93|282.43|282.96|281.46|790
1621234500000|2021-05-17 06:55:00|283.14|281.64|283.31|281.81|283.94|282.44|282.81|281.31|716
1621234800000|2021-05-17 07:00:00|283.24|281.74|283.59|282.09|284.97|283.47|283.2|281.7|705
1621235100000|2021-05-17 07:05:00|283.58|282.08|285.08|283.58|285.32|283.82|283.58|282.08|722
1621235400000|2021-05-17 07:10:00|285.09|283.59|286.13|284.63|287.26|285.76|285.05|283.55|765
1621235700000|2021-05-17 07:15:00|286.12|284.62|288.32|286.82|288.54|287.04|285.88|284.38|744
1621236000000|2021-05-17 07:20:00|288.3|286.8|286.59|285.09|288.3|286.8|286.37|284.87|479
1621236300000|2021-05-17 07:25:00|286.58|285.08|286.51|285.01|286.89|285.39|286.15|284.65|489
1621236600000|2021-05-17 07:30:00|286.52|285.02|286.07|284.57|287.04|285.54|285.85|284.35|520
1621236900000|2021-05-17 07:35:00|286.04|284.54|286.41|284.91|287.6|286.1|285.98|284.48|544
1621237200000|2021-05-17 07:40:00|286.39|284.89|287.89|286.39|288.3|286.8|286.27|284.77|564
1621237500000|2021-05-17 07:45:00|287.95|286.45|288.94|287.44|289.78|288.28|286.77|285.27|500
1621237800000|2021-05-17 07:50:00|288.92|287.42|288.67|287.17|289.27|287.77|287.9|286.4|717
1621238100000|2021-05-17 07:55:00|288.77|287.27|289.21|287.71|289.71|288.21|288.41|286.91|496
1621238400000|2021-05-17 08:00:00|289.25|287.75|288.7|287.2|289.69|288.19|288.7|287.2|546
1621238700000|2021-05-17 08:05:00|288.69|287.19|287.48|285.98|289.02|287.52|286.77|285.27|480
1621239000000|2021-05-17 08:10:00|287.42|285.92|287.01|285.51|287.51|286.01|285.69|284.19|561
1621239300000|2021-05-17 08:15:00|286.97|285.47|285.05|283.55|286.98|285.48|284.9|283.4|423
1621239600000|2021-05-17 08:20:00|285.15|283.65|287.02|285.52|287.06|285.56|285.04|283.54|485
1621239900000|2021-05-17 08:25:00|287.01|285.51|288.23|286.73|288.23|286.73|286.62|285.12|384
1621240200000|2021-05-17 08:30:00|288.19|286.69|289.71|288.21|289.87|288.37|288.19|286.69|487
1621240500000|2021-05-17 08:35:00|289.7|288.2|290.19|288.69|290.49|288.99|289.46|287.96|519
1621240800000|2021-05-17 08:40:00|290.16|288.66|290.1|288.6|291.5|290|290.1|288.6|645
1621241100000|2021-05-17 08:45:00|290.09|288.59|290.49|288.99|291.16|289.66|289.81|288.31|496
1621241400000|2021-05-17 08:50:00|290.48|288.98|289.74|288.24|290.48|288.98|289.59|288.09|523
1621241700000|2021-05-17 08:55:00|289.59|288.09|289.27|287.77|290.2|288.7|288.85|287.35|516
1621242000000|2021-05-17 09:00:00|289.24|287.74|287.87|286.37|290.14|288.64|287.77|286.27|463
1621242300000|2021-05-17 09:05:00|287.88|286.38|287.7|286.2|288.64|287.14|287.67|286.17|704
1621242600000|2021-05-17 09:10:00|287.71|286.21|287.44|285.94|287.9|286.4|287.14|285.64|632
1621242900000|2021-05-17 09:15:00|287.45|285.95|287.3|285.8|287.46|285.96|286.87|285.37|638
1621243200000|2021-05-17 09:20:00|287.29|285.79|287.53|286.03|288.25|286.75|287.04|285.54|610
1621243500000|2021-05-17 09:25:00|287.52|286.02|287.14|285.64|287.64|286.14|286.19|284.69|621
1621243800000|2021-05-17 09:30:00|287.1|285.6|287.69|286.19|287.98|286.48|286.67|285.17|654
1621244100000|2021-05-17 09:35:00|287.67|286.17|289.08|287.58|289.45|287.95|287.57|286.07|616
1621244400000|2021-05-17 09:40:00|289.07|287.57|287.7|286.2|289.11|287.61|287.37|285.87|633
1621244700000|2021-05-17 09:45:00|287.72|286.22|289.11|287.61|290.63|289.13|287.49|285.99|696
1621245000000|2021-05-17 09:50:00|289.14|287.64|290.88|289.38|291.48|289.98|289.14|287.64|833
1621245300000|2021-05-17 09:55:00|290.92|289.42|290.41|288.91|291.05|289.55|289.25|287.75|844
1621245600000|2021-05-17 10:00:00|290.42|288.92|290.37|288.87|291.41|289.91|290.15|288.65|740
1621245900000|2021-05-17 10:05:00|290.33|288.83|289.34|287.84|290.33|288.83|288.85|287.35|686
1621246200000|2021-05-17 10:10:00|289.35|287.85|290.53|289.03|290.75|289.25|289.35|287.85|579
1621246500000|2021-05-17 10:15:00|290.52|289.02|288.51|287.01|290.7|289.2|288.42|286.92|680
1621246800000|2021-05-17 10:20:00|288.52|287.02|287.81|286.31|288.95|287.45|287.77|286.27|667
1621247100000|2021-05-17 10:25:00|287.8|286.3|287.77|286.27|288.34|286.84|287.57|286.07|676
1621247400000|2021-05-17 10:30:00|287.75|286.25|290.16|288.66|290.17|288.67|287.75|286.25|683
1621247700000|2021-05-17 10:35:00|290.13|288.63|290.04|288.54|290.53|289.03|289.04|287.54|665
1621248000000|2021-05-17 10:40:00|290.02|288.52|289.12|287.62|290.78|289.28|289.12|287.62|643
1621248300000|2021-05-17 10:45:00|289.13|287.63|287.92|286.42|290.13|288.63|287.89|286.39|717
1621248600000|2021-05-17 10:50:00|287.88|286.38|286.25|284.75|289.35|287.85|286.08|284.58|801
1621248900000|2021-05-17 10:55:00|286.29|284.79|285.27|283.77|286.54|285.04|284.81|283.31|832
1621249200000|2021-05-17 11:00:00|285.28|283.78|285.47|283.97|285.91|284.41|283.88|282.38|854
1621249500000|2021-05-17 11:05:00|285.5|284|285.72|284.22|286.37|284.87|285.28|283.78|757
1621249800000|2021-05-17 11:10:00|285.63|284.13|287.1|285.6|287.87|286.37|285.51|284.01|753
1621250100000|2021-05-17 11:15:00|287.09|285.59|289.49|287.99|289.53|288.03|287.03|285.53|789
1621250400000|2021-05-17 11:20:00|289.48|287.98|288.91|287.41|289.86|288.36|288.9|287.4|782
1621250700000|2021-05-17 11:25:00|288.89|287.39|288.32|286.82|289.43|287.93|288.25|286.75|668
1621251000000|2021-05-17 11:30:00|288.33|286.83|288.68|287.18|289.34|287.84|288.23|286.73|611
1621251300000|2021-05-17 11:35:00|288.69|287.19|290.09|288.59|290.14|288.64|287.95|286.45|769
1621251600000|2021-05-17 11:40:00|290.07|288.57|291.04|289.54|291.11|289.61|290.06|288.56|687
1621251900000|2021-05-17 11:45:00|291.03|289.53|290.54|289.04|291.03|289.53|290.27|288.77|614
1621252200000|2021-05-17 11:50:00|290.53|289.03|290.78|289.28|291.19|289.69|290.35|288.85|644
1621252500000|2021-05-17 11:55:00|290.85|289.35|290.93|289.43|291.19|289.69|290.44|288.94|651
1621252800000|2021-05-17 12:00:00|290.97|289.47|293.28|291.78|293.35|291.85|290.72|289.22|679
1621253100000|2021-05-17 12:05:00|293.3|291.8|292.93|291.43|293.72|292.22|292.71|291.21|733
1621253400000|2021-05-17 12:10:00|292.95|291.45|293.39|291.89|293.45|291.95|292.22|290.72|530
1621253700000|2021-05-17 12:15:00|293.4|291.9|292.72|291.22|293.52|292.02|292.06|290.56|526
1621254000000|2021-05-17 12:20:00|292.73|291.23|292.71|291.21|293.65|292.15|292.44|290.94|617
1621254300000|2021-05-17 12:25:00|292.73|291.23|291.41|289.91|292.81|291.31|291.38|289.88|491
1621254600000|2021-05-17 12:30:00|291.42|289.92|291.71|290.21|293.49|291.99|291.41|289.91|609
1621254900000|2021-05-17 12:35:00|291.73|290.23|289.64|288.14|291.89|290.39|289.57|288.07|728
1621255200000|2021-05-17 12:40:00|289.63|288.13|290.91|289.41|291.13|289.63|289.32|287.82|786
1621255500000|2021-05-17 12:45:00|290.9|289.4|291.38|289.88|291.57|290.07|290.42|288.92|788
1621255800000|2021-05-17 12:50:00|291.37|289.87|291.87|290.37|291.87|290.37|290.37|288.87|647
1621256100000|2021-05-17 12:55:00|291.85|290.35|290.42|288.92|291.98|290.48|290.38|288.88|663
1621256400000|2021-05-17 13:00:00|290.41|288.91|290.16|288.66|290.98|289.48|289.12|287.62|703
1621256700000|2021-05-17 13:05:00|290.15|288.65|288.95|287.45|290.24|288.74|288.56|287.06|639
1621257000000|2021-05-17 13:10:00|288.94|287.44|286.91|285.41|288.98|287.48|286.64|285.14|786
1621257300000|2021-05-17 13:15:00|286.94|285.44|287.78|286.28|288.1|286.6|286.93|285.43|751
1621257600000|2021-05-17 13:20:00|287.77|286.27|287.19|285.69|288.35|286.85|286.88|285.38|812
1621257900000|2021-05-17 13:25:00|287.18|285.68|286.02|284.52|287.89|286.39|286.02|284.52|674
1621258200000|2021-05-17 13:30:00|286.01|284.51|287.63|286.13|287.67|286.17|286|284.5|807
1621258500000|2021-05-17 13:35:00|287.61|286.11|288.16|286.66|288.47|286.97|286.92|285.42|731
1621258800000|2021-05-17 13:40:00|288.17|286.67|288.18|286.68|289.51|288.01|288.14|286.64|722
1621259100000|2021-05-17 13:45:00|288.17|286.67|287.25|285.75|288.17|286.67|286.71|285.21|684
1621259400000|2021-05-17 13:50:00|287.24|285.74|287.51|286.01|288.45|286.95|286.45|284.95|632
1621259700000|2021-05-17 13:55:00|287.42|285.92|288.27|286.77|288.83|287.33|287.11|285.61|592
1621260000000|2021-05-17 14:00:00|288.29|286.79|286.12|284.62|289.02|287.52|286.12|284.62|715
1621260300000|2021-05-17 14:05:00|286.13|284.63|285.57|284.07|287.17|285.67|285.38|283.88|727
1621260600000|2021-05-17 14:10:00|285.55|284.05|284.22|282.72|286.37|284.87|283.88|282.38|752
1621260900000|2021-05-17 14:15:00|284.21|282.71|282.76|281.26|284.8|283.3|282.76|281.26|650
1621261200000|2021-05-17 14:20:00|282.78|281.28|282.42|280.92|283.65|282.15|281.98|280.48|725
1621261500000|2021-05-17 14:25:00|282.37|280.87|282.83|281.33|283.61|282.11|282.36|280.86|612
1621261800000|2021-05-17 14:30:00|282.84|281.34|282.36|280.86|283.47|281.97|282.33|280.83|518
1621262100000|2021-05-17 14:35:00|282.34|280.84|283.8|282.3|284.3|282.8|280.51|279.01|660
1621262400000|2021-05-17 14:40:00|283.81|282.31|283.13|281.63|285.33|283.83|283.04|281.54|819
1621262700000|2021-05-17 14:45:00|283.14|281.64|284.32|282.82|284.79|283.29|283.07|281.57|810
1621263000000|2021-05-17 14:50:00|284.34|282.84|284.01|282.51|284.4|282.9|283.5|282|709
1621263300000|2021-05-17 14:55:00|283.99|282.49|283.96|282.46|284.31|282.81|283.62|282.12|691
1621263600000|2021-05-17 15:00:00|283.97|282.47|282.57|281.07|285.69|284.19|282.03|280.53|823
1621263900000|2021-05-17 15:05:00|282.56|281.06|282.1|280.6|284.64|283.14|281.8|280.3|829
1621264200000|2021-05-17 15:10:00|282.04|280.54|281.35|279.85|282.82|281.32|280.59|279.09|919
1621264500000|2021-05-17 15:15:00|281.38|279.88|281.05|279.55|283.11|281.61|280.67|279.17|864
1621264800000|2021-05-17 15:20:00|281.04|279.54|279.79|278.29|282.19|280.69|279.79|278.29|836
1621265100000|2021-05-17 15:25:00|279.76|278.26|279.56|278.06|281.45|279.95|279.24|277.74|862
1621265400000|2021-05-17 15:30:00|279.57|278.07|278.41|276.91|280.7|279.2|278.4|276.9|864
1621265700000|2021-05-17 15:35:00|278.45|276.95|276.13|274.63|278.97|277.47|275.99|274.49|877
1621266000000|2021-05-17 15:40:00|276.09|274.59|276.96|275.46|277.12|275.62|275.66|274.16|878
1621266300000|2021-05-17 15:45:00|277.02|275.52|275.25|273.75|278.01|276.51|275.14|273.64|860
1621266600000|2021-05-17 15:50:00|275.24|273.74|275.16|273.66|275.78|274.28|274.72|273.22|855
1621266900000|2021-05-17 15:55:00|275.13|273.63|275.2|273.7|276.46|274.96|274.05|272.55|773
1621267200000|2021-05-17 16:00:00|275.19|273.69|277.38|275.88|278.98|277.48|273.59|272.09|911
1621267500000|2021-05-17 16:05:00|277.39|275.89|276.86|275.36|279.06|277.56|276.86|275.36|864
1621267800000|2021-05-17 16:10:00|276.84|275.34|272.46|270.96|276.84|275.34|272.46|270.96|919
1621268100000|2021-05-17 16:15:00|272.44|270.94|272.8|271.3|274.19|272.69|271.92|270.42|883
1621268400000|2021-05-17 16:20:00|272.75|271.25|276.76|275.26|276.78|275.28|272.49|270.99|831
1621268700000|2021-05-17 16:25:00|276.74|275.24|277.81|276.31|277.88|276.38|275.58|274.08|809
1621269000000|2021-05-17 16:30:00|277.83|276.33|273.89|272.39|277.85|276.35|273.83|272.33|764
1621269300000|2021-05-17 16:35:00|273.88|272.38|274.17|272.67|275.09|273.59|273.14|271.64|837
1621269600000|2021-05-17 16:40:00|274.16|272.66|273.03|271.53|274.93|273.43|273.03|271.53|860
1621269900000|2021-05-17 16:45:00|273.04|271.54|270.68|269.18|275.13|273.63|270.4|268.9|904
1621270200000|2021-05-17 16:50:00|270.79|269.29|270.77|269.27|271.61|270.11|269.43|267.93|830
1621270500000|2021-05-17 16:55:00|270.68|269.18|268.67|267.17|270.68|269.18|268.13|266.63|891
1621270800000|2021-05-17 17:00:00|268.68|267.18|270.05|268.55|271.28|269.78|268.36|266.86|881
1621271100000|2021-05-17 17:05:00|270.04|268.54|266.99|265.49|270.43|268.93|266.95|265.45|801
1621271400000|2021-05-17 17:10:00|266.98|265.48|265.83|264.33|267.94|266.44|265.61|264.11|756
1621271700000|2021-05-17 17:15:00|265.84|264.34|266.95|265.45|267.98|266.48|265.48|263.98|878
1621272000000|2021-05-17 17:20:00|266.94|265.44|264.65|263.15|267.97|266.47|264.54|263.04|878
1621272300000|2021-05-17 17:25:00|264.64|263.14|263.46|261.96|264.96|263.46|262.21|260.71|893
1621272600000|2021-05-17 17:30:00|263.47|261.97|266.88|265.38|267.95|266.45|263.41|261.91|869
1621272900000|2021-05-17 17:35:00|266.9|265.4|267.84|266.34|269.31|267.81|266.73|265.23|844
1621273200000|2021-05-17 17:40:00|267.85|266.35|266.9|265.4|268.99|267.49|266.68|265.18|876
1621273500000|2021-05-17 17:45:00|266.91|265.41|269.53|268.03|269.74|268.24|266.89|265.39|873
1621273800000|2021-05-17 17:50:00|269.57|268.07|269.54|268.04|269.75|268.25|268.2|266.7|840
1621274100000|2021-05-17 17:55:00|269.52|268.02|267.58|266.08|269.52|268.02|267.54|266.04|811
1621274400000|2021-05-17 18:00:00|267.59|266.09|269.67|268.17|269.74|268.24|265.28|263.78|866
1621274700000|2021-05-17 18:05:00|269.69|268.19|271.37|269.87|273.35|271.85|269.59|268.09|843
1621275000000|2021-05-17 18:10:00|271.35|269.85|271.11|269.61|273.18|271.68|269.77|268.27|868
1621275300000|2021-05-17 18:15:00|271.07|269.57|268.86|267.36|271.11|269.61|267.77|266.27|854
1621275600000|2021-05-17 18:20:00|268.88|267.38|271.07|269.57|271.44|269.94|268.48|266.98|885
1621275900000|2021-05-17 18:25:00|271.06|269.56|271.54|270.04|272.37|270.87|270.33|268.83|839
1621276200000|2021-05-17 18:30:00|271.6|270.1|272.25|270.75|273.19|271.69|270.19|268.69|787
1621276500000|2021-05-17 18:35:00|272.27|270.77|273.82|272.32|273.97|272.47|272.16|270.66|825
1621276800000|2021-05-17 18:40:00|273.86|272.36|275.13|273.63|275.25|273.75|273.74|272.24|768
1621277100000|2021-05-17 18:45:00|275.16|273.66|276.15|274.65|276.35|274.85|274.98|273.48|724
1621277400000|2021-05-17 18:50:00|276.16|274.66|276.46|274.96|276.83|275.33|276.07|274.57|573
1621277700000|2021-05-17 18:55:00|276.43|274.93|277.08|275.58|277.36|275.86|276.17|274.67|612
1621278000000|2021-05-17 19:00:00|277.04|275.54|278.41|276.91|278.58|277.08|276.53|275.03|623
1621278300000|2021-05-17 19:05:00|278.39|276.89|279.89|278.39|280.04|278.54|278.28|276.78|699
1621278600000|2021-05-17 19:10:00|279.91|278.41|279.96|278.46|280.14|278.64|279.31|277.81|655
1621278900000|2021-05-17 19:15:00|279.98|278.48|280.84|279.34|281.09|279.59|279.57|278.07|531
1621279200000|2021-05-17 19:20:00|280.82|279.32|281.7|280.2|281.75|280.25|280.5|279|591
1621279500000|2021-05-17 19:25:00|281.71|280.21|282.17|280.67|282.52|281.02|281.1|279.6|602
1621279800000|2021-05-17 19:30:00|282.19|280.69|281.37|279.87|282.92|281.42|281.37|279.87|593
1621280100000|2021-05-17 19:35:00|281.33|279.83|280.93|279.43|281.36|279.86|279.53|278.03|717
1621280400000|2021-05-17 19:40:00|280.94|279.44|280.23|278.73|281.09|279.59|280.05|278.55|714
1621280700000|2021-05-17 19:45:00|280.24|278.74|280.6|279.1|281.3|279.8|280.21|278.71|672
1621281000000|2021-05-17 19:50:00|280.59|279.09|282.1|280.6|283.35|281.85|280.56|279.06|730
1621281300000|2021-05-17 19:55:00|282.07|280.57|282.73|281.23|283.41|281.91|282.07|280.57|710
1621281600000|2021-05-17 20:00:00|282.76|281.26|283.75|282.25|284.19|282.69|282.06|280.56|728
1621281900000|2021-05-17 20:05:00|283.77|282.27|283.76|282.26|283.96|282.46|283.11|281.61|567
1621282200000|2021-05-17 20:10:00|283.79|282.29|285.09|283.59|285.74|284.24|283.79|282.29|661
1621282500000|2021-05-17 20:15:00|285.08|283.58|287.19|285.69|287.36|285.86|284.97|283.47|542
1621282800000|2021-05-17 20:20:00|287.16|285.66|289.83|288.33|289.89|288.39|286.89|285.39|491
1621283100000|2021-05-17 20:25:00|289.84|288.34|290.16|288.66|290.26|288.76|289.04|287.54|592
1621283400000|2021-05-17 20:30:00|290.15|288.65|292.21|290.71|292.77|291.27|290.09|288.59|764
1621283700000|2021-05-17 20:35:00|292.23|290.73|292.96|291.46|294.15|292.65|292.06|290.56|755
1621284000000|2021-05-17 20:40:00|292.95|291.45|291.55|290.05|293|291.5|290.93|289.43|649
1621284300000|2021-05-17 20:45:00|291.56|290.06|291.29|289.79|292.86|291.36|291.05|289.55|593
1621284600000|2021-05-17 20:50:00|291.28|289.78|291.58|290.08|292.18|290.68|291.16|289.66|609
1621284900000|2021-05-17 20:55:00|291.59|290.09|291.79|290.29|294.21|292.71|291.49|289.99|694
1621285200000|2021-05-17 21:00:00|291.78|290.28|288.69|287.19|291.78|290.28|288.68|287.18|692
1621285500000|2021-05-17 21:05:00|288.7|287.2|289.75|288.25|290.34|288.84|288.69|287.19|754
1621285800000|2021-05-17 21:10:00|289.77|288.27|288.5|287|290.28|288.78|288.09|286.59|738
1621286100000|2021-05-17 21:15:00|288.47|286.97|289.87|288.37|291.02|289.52|288.38|286.88|619
1621286400000|2021-05-17 21:20:00|289.86|288.36|289.52|288.02|290.85|289.35|289.47|287.97|524
1621286700000|2021-05-17 21:25:00|289.53|288.03|290.03|288.53|290.47|288.97|289.35|287.85|434
1621287000000|2021-05-17 21:30:00|290|288.5|290.61|289.11|290.61|289.11|290|288.5|290
1621287300000|2021-05-17 21:35:00|290.56|289.06|286.88|285.38|290.59|289.09|286.62|285.12|593
1621287600000|2021-05-17 21:40:00|286.87|285.37|285.59|284.09|287.27|285.77|285.59|284.09|490
1621287900000|2021-05-17 21:45:00|285.54|284.04|282.9|281.4|285.66|284.16|282.67|281.17|654
1621288200000|2021-05-17 21:50:00|282.88|281.38|281.35|279.85|284.48|282.98|280.55|279.05|708
1621288500000|2021-05-17 21:55:00|281.33|279.83|281.1|279.6|282.77|281.27|280.48|278.98|711
1621288800000|2021-05-17 22:00:00|281.11|279.61|283.72|282.22|284.23|282.73|281.11|279.61|682
1621289100000|2021-05-17 22:05:00|283.71|282.21|286.83|285.33|287.13|285.63|283.71|282.21|640
1621289400000|2021-05-17 22:10:00|286.84|285.34|286.6|285.1|288.29|286.79|286.4|284.9|923
1621289700000|2021-05-17 22:15:00|286.59|285.09|285.03|283.53|286.79|285.29|284.99|283.49|909
1621290000000|2021-05-17 22:20:00|285.02|283.52|283.27|281.77|285.12|283.62|283.27|281.77|781
1621290300000|2021-05-17 22:25:00|283.26|281.76|282.67|281.17|285.2|283.7|282.65|281.15|887
1621290600000|2021-05-17 22:30:00|282.68|281.18|278.68|277.18|283.81|282.31|278.55|277.05|767
1621290900000|2021-05-17 22:35:00|278.7|277.2|277.4|275.9|279.13|277.63|277.02|275.52|862
1621291200000|2021-05-17 22:40:00|277.38|275.88|277.11|275.61|279.01|277.51|276.7|275.2|901
1621291500000|2021-05-17 22:45:00|277.1|275.6|275.58|274.08|278.11|276.61|275.58|274.08|834
1621291800000|2021-05-17 22:50:00|275.57|274.07|277.71|276.21|277.86|276.36|274.63|273.13|867
1621292100000|2021-05-17 22:55:00|277.72|276.22|277.14|275.64|278.03|276.53|275.52|274.02|944
1621292400000|2021-05-17 23:00:00|277.15|275.65|280.54|279.04|280.54|279.04|275.64|274.14|939
1621292700000|2021-05-17 23:05:00|280.59|279.09|275.77|274.27|280.59|279.09|275.77|274.27|917
1621293000000|2021-05-17 23:10:00|275.79|274.29|277|275.5|277.1|275.6|275.3|273.8|878
1621293300000|2021-05-17 23:15:00|277.02|275.52|280.31|278.81|280.31|278.81|276.27|274.77|908
1621293600000|2021-05-17 23:20:00|280.18|278.68|280.34|278.84|280.53|279.03|278.84|277.34|863
1621293900000|2021-05-17 23:25:00|280.33|278.83|282.16|280.66|283.74|282.24|280.15|278.65|881
1621294200000|2021-05-17 23:30:00|282.13|280.63|284.21|282.71|285.5|284|280.75|279.25|902
1621294500000|2021-05-17 23:35:00|284.22|282.72|283.51|282.01|284.62|283.12|283.29|281.79|740
1621294800000|2021-05-17 23:40:00|283.52|282.02|283.81|282.31|284.51|283.01|282.03|280.53|649
1621295100000|2021-05-17 23:45:00|283.83|282.33|284.26|282.76|285.17|283.67|283.26|281.76|647
1621295400000|2021-05-17 23:50:00|284.22|282.72|283.66|282.16|284.29|282.79|281.95|280.45|715
1621295700000|2021-05-17 23:55:00|283.68|282.18|282.2|280.7|283.99|282.49|281.37|279.87|608
1621296000000|2021-05-18 00:00:00|282.14|280.64|283.07|281.57|284.05|282.55|279.26|277.76|858
1621296300000|2021-05-18 00:05:00|284.03|282.53|290.56|289.06|290.68|289.18|283.07|281.57|796
1621296600000|2021-05-18 00:10:00|290.62|289.12|289.44|287.94|290.63|289.13|287.29|285.79|772
1621296900000|2021-05-18 00:15:00|289.43|287.93|292.85|291.35|293.12|291.62|288.63|287.13|758
1621297200000|2021-05-18 00:20:00|292.89|291.39|292.9|291.4|293.39|291.89|291.38|289.88|732
1621297500000|2021-05-18 00:25:00|292.91|291.41|293.18|291.68|293.81|292.31|291.96|290.46|761
1621297800000|2021-05-18 00:30:00|293.16|291.66|293.36|291.86|293.73|292.23|292.56|291.06|643
1621298100000|2021-05-18 00:35:00|293.4|291.9|291.44|289.94|293.76|292.26|291.26|289.76|624
1621298400000|2021-05-18 00:40:00|291.58|290.08|293.73|292.23|294.48|292.98|291.36|289.86|636
1621298700000|2021-05-18 00:45:00|293.6|292.1|296.26|294.76|296.31|294.81|293.07|291.57|822
1621299000000|2021-05-18 00:50:00|296.27|294.77|297.41|295.91|297.86|296.36|294.68|293.18|889
1621299300000|2021-05-18 00:55:00|297.39|295.89|297.22|295.72|297.39|295.89|295.99|294.49|793
1621299600000|2021-05-18 01:00:00|297.21|295.71|296.59|295.09|297.34|295.84|295.74|294.24|804
1621299900000|2021-05-18 01:05:00|296.6|295.1|297.37|295.87|297.4|295.9|295.06|293.56|793
1621300200000|2021-05-18 01:10:00|297.38|295.88|297.61|296.11|297.71|296.21|296.18|294.68|868
1621300500000|2021-05-18 01:15:00|297.62|296.12|296.45|294.95|297.63|296.13|295.7|294.2|871
1621300800000|2021-05-18 01:20:00|296.43|294.93|297.55|296.05|297.61|296.11|296.11|294.61|750
1621301100000|2021-05-18 01:25:00|297.54|296.04|298.15|296.65|298.4|296.9|297.53|296.03|837
1621301400000|2021-05-18 01:30:00|298.16|296.66|297.58|296.08|298.82|297.32|297.58|296.08|784
1621301700000|2021-05-18 01:35:00|297.59|296.09|298.83|297.33|298.88|297.38|296.95|295.45|802
1621302000000|2021-05-18 01:40:00|298.84|297.34|299.68|298.18|299.89|298.39|298.83|297.33|710
1621302300000|2021-05-18 01:45:00|299.69|298.19|300.77|299.27|301.47|299.97|299.6|298.1|778
1621302600000|2021-05-18 01:50:00|301.04|299.54|302.8|301.3|303.16|301.66|300.44|298.94|731
1621302900000|2021-05-18 01:55:00|302.83|301.33|300.69|299.19|302.99|301.49|299.85|298.35|787
1621303200000|2021-05-18 02:00:00|300.6|299.1|298.62|297.12|301.64|300.14|298.32|296.82|887
1621303500000|2021-05-18 02:05:00|298.64|297.14|298.81|297.31|299.42|297.92|297.62|296.12|851
1621303800000|2021-05-18 02:10:00|298.83|297.33|298.38|296.88|300.37|298.87|298.38|296.88|858
1621304100000|2021-05-18 02:15:00|298.37|296.87|298.58|297.08|299.55|298.05|297.5|296|815
1621304400000|2021-05-18 02:20:00|298.57|297.07|299.29|297.79|299.83|298.33|298.49|296.99|819
1621304700000|2021-05-18 02:25:00|299.27|297.77|299.71|298.21|300.61|299.11|299.25|297.75|750
1621305000000|2021-05-18 02:30:00|299.75|298.25|304.08|302.58|304.81|303.31|299.67|298.17|835
1621305300000|2021-05-18 02:35:00|304.09|302.59|303.98|302.48|305.32|303.82|303.31|301.81|890
1621305600000|2021-05-18 02:40:00|303.99|302.49|305.2|303.7|305.21|303.71|303.33|301.83|815
1621305900000|2021-05-18 02:45:00|305.21|303.71|308.29|306.79|308.34|306.84|304.18|302.68|817
1621306200000|2021-05-18 02:50:00|308.3|306.8|306.9|305.4|308.3|306.8|305.37|303.87|837
1621306500000|2021-05-18 02:55:00|306.89|305.39|306.06|304.56|307.06|305.56|305.83|304.33|807
1621306800000|2021-05-18 03:00:00|306.05|304.55|304.1|302.6|306.17|304.67|304.08|302.58|715
1621307100000|2021-05-18 03:05:00|304.15|302.65|303.88|302.38|304.98|303.48|303.73|302.23|730
1621307400000|2021-05-18 03:10:00|303.89|302.39|305.2|303.7|305.2|303.7|303.12|301.62|810
1621307700000|2021-05-18 03:15:00|305.19|303.69|304.64|303.14|305.51|304.01|303.89|302.39|828
1621308000000|2021-05-18 03:20:00|304.63|303.13|307.29|305.79|307.34|305.84|304.49|302.99|668
1621308300000|2021-05-18 03:25:00|307.31|305.81|305.67|304.17|308.15|306.65|305.09|303.59|734
1621308600000|2021-05-18 03:30:00|305.7|304.2|307.06|305.56|307.42|305.92|305.17|303.67|738
1621308900000|2021-05-18 03:35:00|307.05|305.55|305|303.5|307.14|305.64|304.98|303.48|709
1621309200000|2021-05-18 03:40:00|305.01|303.51|303.42|301.92|305.01|303.51|303.09|301.59|717
1621309500000|2021-05-18 03:45:00|303.41|301.91|305.06|303.56|305.16|303.66|303.36|301.86|714
1621309800000|2021-05-18 03:50:00|305.01|303.51|303.12|301.62|305.02|303.52|303.05|301.55|668
1621310100000|2021-05-18 03:55:00|303.11|301.61|303.47|301.97|303.81|302.31|302.89|301.39|646
1621310400000|2021-05-18 04:00:00|303.45|301.95|306.54|305.04|306.89|305.39|303.2|301.7|783
1621310700000|2021-05-18 04:05:00|306.49|304.99|307.27|305.77|308.06|306.56|306.45|304.95|699
1621311000000|2021-05-18 04:10:00|307.26|305.76|306.01|304.51|307.94|306.44|305.63|304.13|742
1621311300000|2021-05-18 04:15:00|306.04|304.54|305.42|303.92|306.46|304.96|305.07|303.57|739
1621311600000|2021-05-18 04:20:00|305.43|303.93|305.08|303.58|305.96|304.46|304.74|303.24|538
1621311900000|2021-05-18 04:25:00|305.04|303.54|305.29|303.79|305.37|303.87|304.47|302.97|654
1621312200000|2021-05-18 04:30:00|305.27|303.77|306.55|305.05|308.47|306.97|305.24|303.74|809
1621312500000|2021-05-18 04:35:00|306.57|305.07|307.81|306.31|307.96|306.46|306.43|304.93|695
1621312800000|2021-05-18 04:40:00|307.83|306.33|307.38|305.88|308.77|307.27|307.38|305.88|662
1621313100000|2021-05-18 04:45:00|307.4|305.9|305.99|304.49|307.86|306.36|305.99|304.49|749
1621313400000|2021-05-18 04:50:00|305.98|304.48|305.99|304.49|306.6|305.1|305.75|304.25|689
1621313700000|2021-05-18 04:55:00|306|304.5|305.94|304.44|306.47|304.97|305.72|304.22|541
1621314000000|2021-05-18 05:00:00|305.99|304.49|306.38|304.88|306.41|304.91|304.32|302.82|716
1621314300000|2021-05-18 05:05:00|306.37|304.87|305.66|304.16|306.66|305.16|305.34|303.84|763
1621314600000|2021-05-18 05:10:00|305.65|304.15|307.35|305.85|307.41|305.91|305.64|304.14|681
1621314900000|2021-05-18 05:15:00|307.37|305.87|306.9|305.4|308.22|306.72|306.82|305.32|687
1621315200000|2021-05-18 05:20:00|306.89|305.39|305.95|304.45|306.89|305.39|305.86|304.36|687
1621315500000|2021-05-18 05:25:00|305.96|304.46|305.71|304.21|306.08|304.58|305.16|303.66|664
1621315800000|2021-05-18 05:30:00|305.7|304.2|305.12|303.62|305.79|304.29|304.62|303.12|653
1621316100000|2021-05-18 05:35:00|305.13|303.63|305.77|304.27|305.86|304.36|304.71|303.21|668
1621316400000|2021-05-18 05:40:00|305.79|304.29|307.54|306.04|307.66|306.16|305.78|304.28|649
1621316700000|2021-05-18 05:45:00|307.53|306.03|305.49|303.99|307.62|306.12|305.33|303.83|689
1621317000000|2021-05-18 05:50:00|305.5|304|305.09|303.59|306.33|304.83|304.98|303.48|703
1621317300000|2021-05-18 05:55:00|305.13|303.63|306.53|305.03|307.01|305.51|305.11|303.61|589
1621317600000|2021-05-18 06:00:00|306.52|305.02|307.24|305.74|307.51|306.01|306.47|304.97|516
1621317900000|2021-05-18 06:05:00|307.25|305.75|310.25|308.75|310.84|309.34|307.15|305.65|637
1621318200000|2021-05-18 06:10:00|310.23|308.73|309.12|307.62|310.23|308.73|308.48|306.98|813
1621318500000|2021-05-18 06:15:00|309.15|307.65|308.93|307.43|309.24|307.74|307.89|306.39|663
1621318800000|2021-05-18 06:20:00|308.92|307.42|306.83|305.33|308.94|307.44|306.68|305.18|632
1621319100000|2021-05-18 06:25:00|306.84|305.34|307.07|305.57|307.45|305.95|306.77|305.27|528
1621319400000|2021-05-18 06:30:00|307.06|305.56|304.8|303.3|307.53|306.03|304.74|303.24|661
1621319700000|2021-05-18 06:35:00|304.76|303.26|304.87|303.37|305.54|304.04|304.73|303.23|617
1621320000000|2021-05-18 06:40:00|304.88|303.38|304.76|303.26|305.12|303.62|303.47|301.97|679
1621320300000|2021-05-18 06:45:00|304.77|303.27|305.83|304.33|307.1|305.6|304.73|303.23|607
1621320600000|2021-05-18 06:50:00|305.82|304.32|302.44|300.94|306.07|304.57|302.04|300.54|826
1621320900000|2021-05-18 06:55:00|302.43|300.93|303.29|301.79|303.74|302.24|302.3|300.8|788
1621321200000|2021-05-18 07:00:00|303.28|301.78|304.42|302.92|305.03|303.53|303.23|301.73|766
1621321500000|2021-05-18 07:05:00|304.43|302.93|303.94|302.44|305.52|304.02|303.94|302.44|710
1621321800000|2021-05-18 07:10:00|303.92|302.42|303.68|302.18|304.87|303.37|302.95|301.45|732
1621322100000|2021-05-18 07:15:00|303.69|302.19|304.83|303.33|304.96|303.46|303.69|302.19|630
1621322400000|2021-05-18 07:20:00|304.84|303.34|305.97|304.47|306.76|305.26|304.82|303.32|748
1621322700000|2021-05-18 07:25:00|305.96|304.46|304.82|303.32|305.97|304.47|304.62|303.12|685
1621323000000|2021-05-18 07:30:00|304.81|303.31|306.09|304.59|306.19|304.69|303.68|302.18|754
1621323300000|2021-05-18 07:35:00|306.08|304.58|307.13|305.63|307.73|306.23|306.07|304.57|767
1621323600000|2021-05-18 07:40:00|307.12|305.62|305.31|303.81|307.12|305.62|304.95|303.45|634
1621323900000|2021-05-18 07:45:00|305.3|303.8|304.23|302.73|305.31|303.81|303.52|302.02|721
1621324200000|2021-05-18 07:50:00|304.26|302.76|304.11|302.61|305.21|303.71|303.75|302.25|777
1621324500000|2021-05-18 07:55:00|304.07|302.57|305.75|304.25|305.8|304.3|304.07|302.57|728
1621324800000|2021-05-18 08:00:00|305.76|304.26|305.67|304.17|306.04|304.54|304.75|303.25|681
1621325100000|2021-05-18 08:05:00|305.71|304.21|307.78|306.28|307.8|306.3|305.02|303.52|720
1621325400000|2021-05-18 08:10:00|307.8|306.3|309.41|307.91|309.63|308.13|307.8|306.3|668
1621325700000|2021-05-18 08:15:00|309.4|307.9|308.47|306.97|309.4|307.9|307.42|305.92|737
1621326000000|2021-05-18 08:20:00|308.34|306.84|309.09|307.59|309.25|307.75|307.06|305.56|685
1621326300000|2021-05-18 08:25:00|309.06|307.56|309|307.5|309.76|308.26|308.66|307.16|698
1621326600000|2021-05-18 08:30:00|308.99|307.49|308.74|307.24|309.38|307.88|308.07|306.57|648
1621326900000|2021-05-18 08:35:00|308.76|307.26|306.53|305.03|308.89|307.39|306.43|304.93|656
1621327200000|2021-05-18 08:40:00|306.52|305.02|305.45|303.95|307.04|305.54|305.41|303.91|743
1621327500000|2021-05-18 08:45:00|305.43|303.93|304.92|303.42|305.92|304.42|304.85|303.35|701
1621327800000|2021-05-18 08:50:00|304.91|303.41|305.99|304.49|305.99|304.49|304.71|303.21|784
1621328100000|2021-05-18 08:55:00|306.03|304.53|305.24|303.74|307.49|305.99|305.13|303.63|702
1621328400000|2021-05-18 09:00:00|305.25|303.75|304.01|302.51|306.48|304.98|303.49|301.99|823
1621328700000|2021-05-18 09:05:00|304|302.5|304.54|303.04|304.56|303.06|303.93|302.43|508
1621329000000|2021-05-18 09:10:00|304.53|303.03|304.65|303.15|305.26|303.76|304.45|302.95|481
1621329300000|2021-05-18 09:15:00|304.64|303.14|304.09|302.59|304.98|303.48|303.86|302.36|712
1621329600000|2021-05-18 09:20:00|304.11|302.61|306.27|304.77|306.53|305.03|304.08|302.58|663
1621329900000|2021-05-18 09:25:00|306.25|304.75|307.53|306.03|308.51|307.01|306.18|304.68|811
1621330200000|2021-05-18 09:30:00|307.56|306.06|308.77|307.27|308.95|307.45|306.42|304.92|885
1621330500000|2021-05-18 09:35:00|308.73|307.23|312.62|311.12|312.68|311.18|308.53|307.03|828
1621330800000|2021-05-18 09:40:00|312.63|311.13|311.66|310.16|312.66|311.16|310.28|308.78|844
1621331100000|2021-05-18 09:45:00|311.65|310.15|313.66|312.16|314.72|313.22|311.65|310.15|921
1621331400000|2021-05-18 09:50:00|313.73|312.23|315.13|313.63|315.27|313.77|311.6|310.1|823
1621331700000|2021-05-18 09:55:00|315.17|313.67|314.52|313.02|315.68|314.18|314.04|312.54|773
1621332000000|2021-05-18 10:00:00|314.51|313.01|312.83|311.33|314.53|313.03|312.67|311.17|755
1621332300000|2021-05-18 10:05:00|312.82|311.32|311.66|310.16|312.83|311.33|311.48|309.98|710
1621332600000|2021-05-18 10:10:00|311.69|310.19|312.25|310.75|312.59|311.09|310.62|309.12|813
1621332900000|2021-05-18 10:15:00|312.33|310.83|312.38|310.88|313.29|311.79|311.77|310.27|666
1621333200000|2021-05-18 10:20:00|312.41|310.91|314.11|312.61|314.7|313.2|312.37|310.87|766
1621333500000|2021-05-18 10:25:00|314.16|312.66|315.27|313.77|315.48|313.98|313.85|312.35|675
1621333800000|2021-05-18 10:30:00|315.24|313.74|313.97|312.47|315.27|313.77|313.94|312.44|649
1621334100000|2021-05-18 10:35:00|313.96|312.46|314.42|312.92|314.51|313.01|313.88|312.38|576
1621334400000|2021-05-18 10:40:00|314.43|312.93|315.59|314.09|315.61|314.11|314.29|312.79|525
1621334700000|2021-05-18 10:45:00|315.58|314.08|313.53|312.03|315.69|314.19|313.53|312.03|551
1621335000000|2021-05-18 10:50:00|313.52|312.02|314.11|312.61|314.45|312.95|312.95|311.45|636
1621335300000|2021-05-18 10:55:00|314.05|312.55|314.63|313.13|315.3|313.8|314|312.5|593
1621335600000|2021-05-18 11:00:00|314.61|313.11|314.6|313.1|314.88|313.38|313.43|311.93|588
1621335900000|2021-05-18 11:05:00|314.59|313.09|316.17|314.67|317.07|315.57|314.59|313.09|517
1621336200000|2021-05-18 11:10:00|316.18|314.68|315.35|313.85|317.09|315.59|315.22|313.72|610
1621336500000|2021-05-18 11:15:00|315.34|313.84|316.43|314.93|316.88|315.38|314.7|313.2|694
1621336800000|2021-05-18 11:20:00|316.36|314.86|315.27|313.77|316.38|314.88|315.03|313.53|657
1621337100000|2021-05-18 11:25:00|315.26|313.76|317.37|315.87|317.71|316.21|315.2|313.7|589
1621337400000|2021-05-18 11:30:00|317.35|315.85|317.38|315.88|318.03|316.53|316.11|314.61|585
1621337700000|2021-05-18 11:35:00|317.36|315.86|317.2|315.7|318.31|316.81|316.86|315.36|652
1621338000000|2021-05-18 11:40:00|317.21|315.71|318.92|317.42|318.95|317.45|316.85|315.35|538
1621338300000|2021-05-18 11:45:00|318.89|317.39|318.57|317.07|318.89|317.39|317.19|315.69|731
1621338600000|2021-05-18 11:50:00|318.56|317.06|316.73|315.23|318.62|317.12|315.03|313.53|816
1621338900000|2021-05-18 11:55:00|316.74|315.24|314.15|312.65|316.78|315.28|313.94|312.44|813
1621339200000|2021-05-18 12:00:00|314.18|312.68|311.09|309.59|314.7|313.2|310.46|308.96|860
1621339500000|2021-05-18 12:05:00|311.17|309.67|309.26|307.76|311.4|309.9|309.1|307.6|777
1621339800000|2021-05-18 12:10:00|309.22|307.72|311.99|310.49|312.22|310.72|309.11|307.61|639
1621340100000|2021-05-18 12:15:00|311.97|310.47|313.01|311.51|313.16|311.66|311.41|309.91|749
1621340400000|2021-05-18 12:20:00|312.99|311.49|312.67|311.17|314.93|313.43|312.24|310.74|808
1621340700000|2021-05-18 12:25:00|312.66|311.16|309.32|307.82|312.71|311.21|309.28|307.78|766
1621341000000|2021-05-18 12:30:00|309.3|307.8|311.28|309.78|312.05|310.55|309.3|307.8|844
1621341300000|2021-05-18 12:35:00|311.15|309.65|307.31|305.81|311.4|309.9|307.31|305.81|769
1621341600000|2021-05-18 12:40:00|307.3|305.8|307.9|306.4|308.68|307.18|307.11|305.61|766
1621341900000|2021-05-18 12:45:00|307.92|306.42|305.97|304.47|309.45|307.95|305.97|304.47|751
1621342200000|2021-05-18 12:50:00|305.99|304.49|302.98|301.48|307.12|305.62|302.35|300.85|831
1621342500000|2021-05-18 12:55:00|303.03|301.53|306.18|304.68|306.69|305.19|302.94|301.44|947
1621342800000|2021-05-18 13:00:00|306.15|304.65|307.71|306.21|308.7|307.2|306.12|304.62|784
1621343100000|2021-05-18 13:05:00|307.7|306.2|307.42|305.92|309.41|307.91|306.69|305.19|826
1621343400000|2021-05-18 13:10:00|307.41|305.91|303.98|302.48|307.59|306.09|303.88|302.38|922
1621343700000|2021-05-18 13:15:00|304.02|302.52|298.93|297.43|304.95|303.45|298.9|297.4|984
1621344000000|2021-05-18 13:20:00|299.08|297.58|301.95|300.45|302.2|300.7|298.63|297.13|945
1621344300000|2021-05-18 13:25:00|301.98|300.48|302.94|301.44|302.95|301.45|301.22|299.72|814
1621344600000|2021-05-18 13:30:00|302.93|301.43|304.42|302.92|305.41|303.91|302.92|301.42|662
1621344900000|2021-05-18 13:35:00|304.43|302.93|307.19|305.69|307.34|305.84|304.28|302.78|787
1621345200000|2021-05-18 13:40:00|307.16|305.66|308.56|307.06|308.75|307.25|306.23|304.73|913
1621345500000|2021-05-18 13:45:00|308.53|307.03|305.09|303.59|308.53|307.03|304.94|303.44|899
1621345800000|2021-05-18 13:50:00|305.1|303.6|304.17|302.67|305.69|304.19|301.88|300.38|938
1621346100000|2021-05-18 13:55:00|304.22|302.72|302.72|301.22|304.79|303.29|302.36|300.86|916
1621346400000|2021-05-18 14:00:00|302.74|301.24|297.4|295.9|302.79|301.29|297.34|295.84|857
1621346700000|2021-05-18 14:05:00|297.41|295.91|298.41|296.91|298.68|297.18|295.79|294.29|759
1621347000000|2021-05-18 14:10:00|298.38|296.88|296.03|294.53|299.19|297.69|296.03|294.53|888
1621347300000|2021-05-18 14:15:00|296.02|294.52|298.17|296.67|299.08|297.58|295.95|294.45|898
1621347600000|2021-05-18 14:20:00|298.15|296.65|299.27|297.77|299.61|298.11|298.11|296.61|837
1621347900000|2021-05-18 14:25:00|299.33|297.83|299.33|297.83|299.82|298.32|298.01|296.51|850
1621348200000|2021-05-18 14:30:00|299.35|297.85|292.85|291.35|299.4|297.9|292.85|291.35|892
1621348500000|2021-05-18 14:35:00|292.86|291.36|289.82|288.32|293.07|291.57|289.77|288.27|969
1621348800000|2021-05-18 14:40:00|289.81|288.31|293.05|291.55|294.36|292.86|288.75|287.25|966
1621349100000|2021-05-18 14:45:00|293.09|291.59|292.48|290.98|293.68|292.18|288.98|287.48|911
1621349400000|2021-05-18 14:50:00|292.47|290.97|292.19|290.69|293.33|291.83|290|288.5|942
1621349700000|2021-05-18 14:55:00|292.29|290.79|295.69|294.19|296|294.5|292.23|290.73|822
1621350000000|2021-05-18 15:00:00|295.66|294.16|296.5|295|296.64|295.14|292.08|290.58|892
1621350300000|2021-05-18 15:05:00|296.49|294.99|299.44|297.94|300.04|298.54|295.65|294.15|914
1621350600000|2021-05-18 15:10:00|299.45|297.95|300.31|298.81|300.41|298.91|297.84|296.34|883
1621350900000|2021-05-18 15:15:00|300.26|298.76|300.11|298.61|300.41|298.91|298.69|297.19|942
1621351200000|2021-05-18 15:20:00|300.15|298.65|300.63|299.13|300.64|299.14|298.42|296.92|810
1621351500000|2021-05-18 15:25:00|300.61|299.11|303.42|301.92|303.48|301.98|300.56|299.06|790
1621351800000|2021-05-18 15:30:00|303.38|301.88|301.41|299.91|303.78|302.28|301.13|299.63|818
1621352100000|2021-05-18 15:35:00|301.39|299.89|300.31|298.81|301.62|300.12|299.12|297.62|877
1621352400000|2021-05-18 15:40:00|300.32|298.82|299.58|298.08|300.94|299.44|298.82|297.32|936
1621352700000|2021-05-18 15:45:00|299.56|298.06|301.79|300.29|301.79|300.29|298.5|297|835
1621353000000|2021-05-18 15:50:00|301.8|300.3|300.01|298.51|302.16|300.66|299.78|298.28|830
1621353300000|2021-05-18 15:55:00|300.03|298.53|300.06|298.56|300.97|299.47|298.2|296.7|864
1621353600000|2021-05-18 16:00:00|300.08|298.58|302.77|301.27|304.15|302.65|299.22|297.72|918
1621353900000|2021-05-18 16:05:00|302.79|301.29|300.57|299.07|303.68|302.18|300.41|298.91|900
1621354200000|2021-05-18 16:10:00|300.56|299.06|296.85|295.35|300.73|299.23|296.27|294.77|937
1621354500000|2021-05-18 16:15:00|296.87|295.37|301.58|300.08|301.58|300.08|296.6|295.1|874
1621354800000|2021-05-18 16:20:00|301.61|300.11|300.67|299.17|302.33|300.83|300.24|298.74|912
1621355100000|2021-05-18 16:25:00|300.68|299.18|304.04|302.54|304.21|302.71|298.83|297.33|863
1621355400000|2021-05-18 16:30:00|303.98|302.48|304.27|302.77|305.56|304.06|303.16|301.66|892
1621355700000|2021-05-18 16:35:00|304.33|302.83|310.76|309.26|313.44|311.94|304.33|302.83|921
1621356000000|2021-05-18 16:40:00|310.75|309.25|310.38|308.88|312.09|310.59|309.24|307.74|942
1621356300000|2021-05-18 16:45:00|310.33|308.83|309.97|308.47|311.08|309.58|307.93|306.43|923
1621356600000|2021-05-18 16:50:00|310|308.5|310.25|308.75|311.34|309.84|309.11|307.61|912
1621356900000|2021-05-18 16:55:00|310.26|308.76|310.96|309.46|311.36|309.86|309.74|308.24|815
1621357200000|2021-05-18 17:00:00|311.04|309.54|307.29|305.79|311.04|309.54|306.61|305.11|852
1621357500000|2021-05-18 17:05:00|307.33|305.83|307.62|306.12|308.39|306.89|306.81|305.31|874
1621357800000|2021-05-18 17:10:00|307.63|306.13|308.16|306.66|309.29|307.79|306.11|304.61|923
1621358100000|2021-05-18 17:15:00|308.21|306.71|306.65|305.15|308.22|306.72|306.65|305.15|862
1621358400000|2021-05-18 17:20:00|306.64|305.14|307.3|305.8|308.34|306.84|306.56|305.06|845
1621358700000|2021-05-18 17:25:00|307.33|305.83|308.56|307.06|308.89|307.39|306.85|305.35|847
1621359000000|2021-05-18 17:30:00|308.55|307.05|306.55|305.05|308.6|307.1|306.47|304.97|728
1621359300000|2021-05-18 17:35:00|306.56|305.06|306.93|305.43|307.03|305.53|305.26|303.76|717
1621359600000|2021-05-18 17:40:00|307|305.5|306.09|304.59|307.02|305.52|305.52|304.02|833
1621359900000|2021-05-18 17:45:00|306|304.5|304.81|303.31|306.38|304.88|304.36|302.86|708
1621360200000|2021-05-18 17:50:00|304.82|303.32|304.07|302.57|304.97|303.47|303.89|302.39|722
1621360500000|2021-05-18 17:55:00|304.06|302.56|304.05|302.55|305.26|303.76|304.03|302.53|769
1621360800000|2021-05-18 18:00:00|304.04|302.54|299.6|298.1|304.08|302.58|299.6|298.1|873
1621361100000|2021-05-18 18:05:00|299.62|298.12|299.16|297.66|299.91|298.41|298.74|297.24|773
1621361400000|2021-05-18 18:10:00|299.14|297.64|298.67|297.17|299.24|297.74|298.07|296.57|797
1621361700000|2021-05-18 18:15:00|298.65|297.15|298.28|296.78|298.77|297.27|297.27|295.77|856
1621362000000|2021-05-18 18:20:00|298.27|296.77|298.42|296.92|298.77|297.27|297.4|295.9|851
1621362300000|2021-05-18 18:25:00|298.41|296.91|298.21|296.71|299.43|297.93|298.07|296.57|650
1621362600000|2021-05-18 18:30:00|298.22|296.72|297.57|296.07|299.12|297.62|297.46|295.96|674
1621362900000|2021-05-18 18:35:00|297.56|296.06|294.79|293.29|297.95|296.45|294.35|292.85|864
1621363200000|2021-05-18 18:40:00|294.69|293.19|295.07|293.57|295.93|294.43|293.88|292.38|931
1621363500000|2021-05-18 18:45:00|295.08|293.58|292.87|291.37|295.08|293.58|292.79|291.29|886
1621363800000|2021-05-18 18:50:00|292.88|291.38|293.19|291.69|293.76|292.26|291.04|289.54|838
1621364100000|2021-05-18 18:55:00|293.18|291.68|294.85|293.35|295.1|293.6|292.43|290.93|787
1621364400000|2021-05-18 19:00:00|294.83|293.33|296.97|295.47|297.72|296.22|294.51|293.01|614
1621364700000|2021-05-18 19:05:00|296.95|295.45|295.06|293.56|296.95|295.45|294.34|292.84|670
1621365000000|2021-05-18 19:10:00|295.02|293.52|293.72|292.22|295.21|293.71|292.24|290.74|848
1621365300000|2021-05-18 19:15:00|293.81|292.31|296.26|294.76|296.26|294.76|292.88|291.38|858
1621365600000|2021-05-18 19:20:00|296.25|294.75|294.5|293|296.25|294.75|292.73|291.23|884
1621365900000|2021-05-18 19:25:00|294.52|293.02|293.73|292.23|295.05|293.55|293.33|291.83|892
1621366200000|2021-05-18 19:30:00|293.74|292.24|293.06|291.56|294.88|293.38|293.06|291.56|872
1621366500000|2021-05-18 19:35:00|293.04|291.54|294.13|292.63|294.31|292.81|293.01|291.51|831
1621366800000|2021-05-18 19:40:00|294.14|292.64|297.7|296.2|297.76|296.26|294.06|292.56|868
1621367100000|2021-05-18 19:45:00|297.69|296.19|296.54|295.04|298.45|296.95|296.37|294.87|853
1621367400000|2021-05-18 19:50:00|296.52|295.02|294.8|293.3|296.52|295.02|294.4|292.9|851
1621367700000|2021-05-18 19:55:00|294.82|293.32|295.67|294.17|296.3|294.8|294.67|293.17|782
1621368000000|2021-05-18 20:00:00|295.7|294.2|295.75|294.25|295.9|294.4|294.27|292.77|719
1621368300000|2021-05-18 20:05:00|295.67|294.17|294.85|293.35|295.67|294.17|294.15|292.65|660
1621368600000|2021-05-18 20:10:00|294.87|293.37|292.01|290.51|294.92|293.42|291.85|290.35|659
1621368900000|2021-05-18 20:15:00|292.02|290.52|292.39|290.89|292.82|291.32|291.35|289.85|697
1621369200000|2021-05-18 20:20:00|292.38|290.88|294.64|293.14|294.77|293.27|292.04|290.54|681
1621369500000|2021-05-18 20:25:00|294.65|293.15|297.39|295.89|297.85|296.35|294.63|293.13|723
1621369800000|2021-05-18 20:30:00|297.4|295.9|294.94|293.44|297.69|296.19|294.12|292.62|856
1621370100000|2021-05-18 20:35:00|294.9|293.4|296.37|294.87|296.86|295.36|294.62|293.12|789
1621370400000|2021-05-18 20:40:00|296.35|294.85|296.68|295.18|297.2|295.7|295.97|294.47|716
1621370700000|2021-05-18 20:45:00|296.7|295.2|294.71|293.21|298.1|296.6|294.68|293.18|746
1621371000000|2021-05-18 20:50:00|294.62|293.12|295.78|294.28|296.66|295.16|294.62|293.12|783
1621371300000|2021-05-18 20:55:00|295.79|294.29|295.51|294.01|295.82|294.32|294.72|293.22|583
1621371600000|2021-05-18 21:00:00|295.5|294|297.52|296.02|297.66|296.16|295.49|293.99|595
1621371900000|2021-05-18 21:05:00|297.5|296|297.88|296.38|298.19|296.69|297.4|295.9|522
1621372200000|2021-05-18 21:10:00|297.89|296.39|297.75|296.25|297.89|296.39|296.5|295|562
1621372500000|2021-05-18 21:15:00|297.76|296.26|296.31|294.81|298.02|296.52|296.3|294.8|447
1621372800000|2021-05-18 21:20:00|296.3|294.8|296.28|294.78|296.37|294.87|295.37|293.87|482
1621373100000|2021-05-18 21:25:00|296.29|294.79|298.14|296.64|298.28|296.78|296.26|294.76|507
1621373400000|2021-05-18 21:30:00|298.13|296.63|297.25|295.75|298.15|296.65|296.53|295.03|423
1621373700000|2021-05-18 21:35:00|297.26|295.76|297.43|295.93|297.5|296|297.02|295.52|325
1621374000000|2021-05-18 21:40:00|297.45|295.95|294.92|293.42|297.74|296.24|294.82|293.32|483
1621374300000|2021-05-18 21:45:00|294.87|293.37|294.68|293.18|295.64|294.14|294.03|292.53|627
1621374600000|2021-05-18 21:50:00|294.71|293.21|297.11|295.61|297.28|295.78|294.68|293.18|624
1621374900000|2021-05-18 21:55:00|297.09|295.59|296.68|295.18|297.23|295.73|295.42|293.92|566
1621375200000|2021-05-18 22:00:00|296.66|295.16|295.56|294.06|297.35|295.85|295.56|294.06|597
1621375500000|2021-05-18 22:05:00|295.57|294.07|294.73|293.23|295.57|294.07|293.39|291.89|757
1621375800000|2021-05-18 22:10:00|294.74|293.24|295.99|294.49|297.63|296.13|294.65|293.15|832
1621376100000|2021-05-18 22:15:00|296|294.5|296.9|295.4|297.36|295.86|295.57|294.07|779
1621376400000|2021-05-18 22:20:00|296.91|295.41|296.81|295.31|298.36|296.86|296.71|295.21|776
1621376700000|2021-05-18 22:25:00|296.8|295.3|296.48|294.98|296.98|295.48|296.31|294.81|592
1621377000000|2021-05-18 22:30:00|296.45|294.95|296.54|295.04|296.55|295.05|296.11|294.61|529
1621377300000|2021-05-18 22:35:00|296.53|295.03|298.59|297.09|298.63|297.13|296.45|294.95|516
1621377600000|2021-05-18 22:40:00|298.55|297.05|301.01|299.51|301.02|299.52|297.99|296.49|754
1621377900000|2021-05-18 22:45:00|301|299.5|298.84|297.34|301.12|299.62|297.49|295.99|820
1621378200000|2021-05-18 22:50:00|298.85|297.35|296.4|294.9|298.85|297.35|296.39|294.89|580
1621378500000|2021-05-18 22:55:00|296.38|294.88|294.17|292.67|296.38|294.88|293.95|292.45|790
1621378800000|2021-05-18 23:00:00|294.18|292.68|291.66|290.16|294.19|292.69|291.53|290.03|728
1621379100000|2021-05-18 23:05:00|291.68|290.18|288.74|287.24|291.68|290.18|288.59|287.09|805
1621379400000|2021-05-18 23:10:00|288.72|287.22|289.95|288.45|290.55|289.05|288.68|287.18|808
1621379700000|2021-05-18 23:15:00|290|288.5|292.53|291.03|292.53|291.03|289.57|288.07|863
1621380000000|2021-05-18 23:20:00|292.54|291.04|292.47|290.97|293|291.5|291.21|289.71|781
1621380300000|2021-05-18 23:25:00|292.46|290.96|293.03|291.53|293.56|292.06|292.23|290.73|800
1621380600000|2021-05-18 23:30:00|293.02|291.52|292.39|290.89|294.23|292.73|292.39|290.89|813
1621380900000|2021-05-18 23:35:00|292.37|290.87|290.52|289.02|292.41|290.91|290.16|288.66|813
1621381200000|2021-05-18 23:40:00|290.51|289.01|292.56|291.06|292.9|291.4|289.9|288.4|865
1621381500000|2021-05-18 23:45:00|292.58|291.08|295.31|293.81|295.34|293.84|291.16|289.66|855
1621381800000|2021-05-18 23:50:00|295.34|293.84|295.31|293.81|296.5|295|295.08|293.58|879
1621382100000|2021-05-18 23:55:00|295.28|293.78|294.76|293.26|296.33|294.83|294.72|293.22|912
1621382400000|2021-05-19 00:00:00|294.73|293.23|292.46|290.96|296.25|294.75|291.6|290.1|937
1621382700000|2021-05-19 00:05:00|292.47|290.97|299.33|297.83|299.42|297.92|292.25|290.75|921
1621383000000|2021-05-19 00:10:00|299.3|297.8|299.33|297.83|301.03|299.53|299.06|297.56|926
1621383300000|2021-05-19 00:15:00|299.3|297.8|297.06|295.56|300.58|299.08|297.06|295.56|892
1621383600000|2021-05-19 00:20:00|297.05|295.55|297.32|295.82|298.14|296.64|296.58|295.08|784
1621383900000|2021-05-19 00:25:00|297.33|295.83|297.69|296.19|298.02|296.52|296.6|295.1|606
1621384200000|2021-05-19 00:30:00|297.71|296.21|295.14|293.64|297.71|296.21|295.14|293.64|501
1621384500000|2021-05-19 00:35:00|295.15|293.65|295.01|293.51|295.76|294.26|294.4|292.9|657
1621384800000|2021-05-19 00:40:00|295.03|293.53|294.7|293.2|295.29|293.79|294.32|292.82|810
1621385100000|2021-05-19 00:45:00|294.71|293.21|292.62|291.12|294.71|293.21|292.24|290.74|821
1621385400000|2021-05-19 00:50:00|292.61|291.11|291.81|290.31|293.02|291.52|291.73|290.23|879
1621385700000|2021-05-19 00:55:00|291.77|290.27|290.77|289.27|292.15|290.65|290.26|288.76|851
1621386000000|2021-05-19 01:00:00|290.76|289.26|290.49|288.99|290.97|289.47|289.08|287.58|836
1621386300000|2021-05-19 01:05:00|290.48|288.98|288.79|287.29|290.54|289.04|288.71|287.21|780
1621386600000|2021-05-19 01:10:00|288.81|287.31|286.35|284.85|288.83|287.33|286.35|284.85|788
1621386900000|2021-05-19 01:15:00|286.42|284.92|282.24|280.74|287.13|285.63|281.05|279.55|818
1621387200000|2021-05-19 01:20:00|282.22|280.72|280.53|279.03|282.91|281.41|279.07|277.57|801
1621387500000|2021-05-19 01:25:00|280.62|279.12|281.12|279.62|283.75|282.25|280.62|279.12|782
1621387800000|2021-05-19 01:30:00|281.18|279.68|281.97|280.47|283.49|281.99|280.69|279.19|753
1621388100000|2021-05-19 01:35:00|281.96|280.46|280.54|279.04|281.97|280.47|277.71|276.21|842
1621388400000|2021-05-19 01:40:00|280.52|279.02|279.36|277.86|281.12|279.62|279.04|277.54|841
1621388700000|2021-05-19 01:45:00|279.35|277.85|276.2|274.7|280.18|278.68|274.3|272.8|705
1621389000000|2021-05-19 01:50:00|276.22|274.72|278.52|277.02|280.1|278.6|274.85|273.35|800
1621389300000|2021-05-19 01:55:00|278.46|276.96|278.94|277.44|280.99|279.49|278.08|276.58|631
1621389600000|2021-05-19 02:00:00|278.95|277.45|282.14|280.64|282.86|281.36|278.22|276.72|700
1621389900000|2021-05-19 02:05:00|282.15|280.65|279.68|278.18|282.15|280.65|279.43|277.93|715
1621390200000|2021-05-19 02:10:00|279.77|278.27|279.32|277.82|281.57|280.07|279.08|277.58|721
1621390500000|2021-05-19 02:15:00|279.22|277.72|277.33|275.83|280.58|279.08|277.13|275.63|800
1621390800000|2021-05-19 02:20:00|277.31|275.81|279.6|278.1|280.2|278.7|277.17|275.67|772
1621391100000|2021-05-19 02:25:00|279.49|277.99|278.46|276.96|279.64|278.14|277.81|276.31|729
1621391400000|2021-05-19 02:30:00|278.47|276.97|276.46|274.96|279.17|277.67|276.01|274.51|728
1621391700000|2021-05-19 02:35:00|276.35|274.85|277.66|276.16|278.96|277.46|275.85|274.35|856
1621392000000|2021-05-19 02:40:00|277.71|276.21|278.62|277.12|278.99|277.49|277.07|275.57|855
1621392300000|2021-05-19 02:45:00|278.64|277.14|276.61|275.11|278.9|277.4|276.47|274.97|855
1621392600000|2021-05-19 02:50:00|276.6|275.1|274.4|272.9|277.19|275.69|274.31|272.81|870
1621392900000|2021-05-19 02:55:00|274.39|272.89|272.25|270.75|275.28|273.78|272.21|270.71|916
1621393200000|2021-05-19 03:00:00|272.33|270.83|271.03|269.53|273.35|271.85|269.56|268.06|802
1621393500000|2021-05-19 03:05:00|271.01|269.51|276.56|275.06|276.63|275.13|270.94|269.44|785
1621393800000|2021-05-19 03:10:00|276.48|274.98|274.45|272.95|277.13|275.63|274.37|272.87|708
1621394100000|2021-05-19 03:15:00|274.44|272.94|275.25|273.75|275.71|274.21|272.87|271.37|755
1621394400000|2021-05-19 03:20:00|275.21|273.71|277.16|275.66|277.79|276.29|275.19|273.69|746
1621394700000|2021-05-19 03:25:00|277.21|275.71|278.17|276.67|278.9|277.4|276.88|275.38|757
1621395000000|2021-05-19 03:30:00|278.23|276.73|276.43|274.93|278.23|276.73|276.43|274.93|690
1621395300000|2021-05-19 03:35:00|276.44|274.94|277.5|276|277.64|276.14|274.87|273.37|610
1621395600000|2021-05-19 03:40:00|277.55|276.05|273.98|272.48|277.55|276.05|273.9|272.4|589
1621395900000|2021-05-19 03:45:00|273.97|272.47|274.81|273.31|275.86|274.36|273.26|271.76|698
1621396200000|2021-05-19 03:50:00|274.8|273.3|274.51|273.01|275.7|274.2|273.92|272.42|748
1621396500000|2021-05-19 03:55:00|274.56|273.06|274.47|272.97|275.22|273.72|273.3|271.8|647
1621396800000|2021-05-19 04:00:00|274.49|272.99|275.07|273.57|277.17|275.67|272.95|271.45|794
1621397100000|2021-05-19 04:05:00|275.08|273.58|272.97|271.47|275.24|273.74|272.95|271.45|826
1621397400000|2021-05-19 04:10:00|272.96|271.46|271.4|269.9|274.2|272.7|271.4|269.9|680
1621397700000|2021-05-19 04:15:00|271.39|269.89|268.21|266.71|272.17|270.67|268.13|266.63|813
1621398000000|2021-05-19 04:20:00|268.2|266.7|265.24|263.74|269.02|267.52|264.84|263.34|778
1621398300000|2021-05-19 04:25:00|265.21|263.71|260.96|259.46|265.53|264.03|260.77|259.27|807
1621398600000|2021-05-19 04:30:00|260.99|259.49|268.11|266.61|268.33|266.83|260.99|259.49|844
1621398900000|2021-05-19 04:35:00|268.08|266.58|264.8|263.3|269.36|267.86|264.25|262.75|746
1621399200000|2021-05-19 04:40:00|264.81|263.31|264.75|263.25|266.27|264.77|260.75|259.25|856
1621399500000|2021-05-19 04:45:00|264.48|262.98|263.15|261.65|265.78|264.28|262.43|260.93|831
1621399800000|2021-05-19 04:50:00|263.14|261.64|258.89|257.39|264.87|263.37|258.89|257.39|833
1621400100000|2021-05-19 04:55:00|258.88|257.38|264.74|263.24|264.81|263.31|258.73|257.23|792
1621400400000|2021-05-19 05:00:00|264.75|263.25|267.92|266.42|267.93|266.43|264.63|263.13|730
1621400700000|2021-05-19 05:05:00|267.93|266.43|269.73|268.23|270.09|268.59|267.49|265.99|737
1621401000000|2021-05-19 05:10:00|269.76|268.26|272.2|270.7|272.46|270.96|268.44|266.94|730
1621401300000|2021-05-19 05:15:00|272.18|270.68|269.11|267.61|272.24|270.74|268.48|266.98|725
1621401600000|2021-05-19 05:20:00|269.18|267.68|272.47|270.97|272.48|270.98|269.18|267.68|705
1621401900000|2021-05-19 05:25:00|272.48|270.98|271.57|270.07|272.68|271.18|270.88|269.38|671
1621402200000|2021-05-19 05:30:00|271.66|270.16|269.02|267.52|271.69|270.19|268.91|267.41|684
1621402500000|2021-05-19 05:35:00|269|267.5|267.56|266.06|269.01|267.51|266.1|264.6|673
1621402800000|2021-05-19 05:40:00|267.54|266.04|266.74|265.24|268.4|266.9|265.63|264.13|689
1621403100000|2021-05-19 05:45:00|266.77|265.27|266.32|264.82|268.93|267.43|265.63|264.13|723
1621403400000|2021-05-19 05:50:00|266.29|264.79|268.11|266.61|268.43|266.93|266.04|264.54|776
1621403700000|2021-05-19 05:55:00|267.76|266.26|267.85|266.35|270.4|268.9|267.69|266.19|727
1621404000000|2021-05-19 06:00:00|267.84|266.34|271.46|269.96|271.47|269.97|267.72|266.22|657
1621404300000|2021-05-19 06:05:00|271.44|269.94|272.04|270.54|272.1|270.6|269.97|268.47|725
1621404600000|2021-05-19 06:10:00|272|270.5|272.46|270.96|272.46|270.96|270.86|269.36|612
1621404900000|2021-05-19 06:15:00|272.53|271.03|271.01|269.51|272.53|271.03|270.11|268.61|632
1621405200000|2021-05-19 06:20:00|271.02|269.52|270.91|269.41|271.12|269.62|268.82|267.32|606
1621405500000|2021-05-19 06:25:00|270.93|269.43|270.29|268.79|270.93|269.43|269.66|268.16|523
1621405800000|2021-05-19 06:30:00|270.28|268.78|268.35|266.85|270.29|268.79|267.49|265.99|620
1621406100000|2021-05-19 06:35:00|268.34|266.84|268.16|266.66|268.88|267.38|267.45|265.95|580
1621406400000|2021-05-19 06:40:00|268.17|266.67|267.41|265.91|269.73|268.23|267.41|265.91|536
1621406700000|2021-05-19 06:45:00|267.4|265.9|267.49|265.99|267.56|266.06|265.95|264.45|652
1621407000000|2021-05-19 06:50:00|267.5|266|265.75|264.25|268.81|267.31|265.7|264.2|668
1621407300000|2021-05-19 06:55:00|265.72|264.22|266.24|264.74|266.76|265.26|264.31|262.81|662
1621407600000|2021-05-19 07:00:00|266.26|264.76|265.44|263.94|269.13|267.63|265.35|263.85|706
1621407900000|2021-05-19 07:05:00|265.45|263.95|263.63|262.13|265.93|264.43|263.39|261.89|702
1621408200000|2021-05-19 07:10:00|263.64|262.14|261.09|259.59|264.18|262.68|260.72|259.22|721
1621408500000|2021-05-19 07:15:00|261.11|259.61|266.56|265.06|266.88|265.38|259.48|257.98|789
1621408800000|2021-05-19 07:20:00|266.55|265.05|266.06|264.56|267.51|266.01|264.59|263.09|773
1621409100000|2021-05-19 07:25:00|266.03|264.53|266.71|265.21|266.71|265.21|264.07|262.57|836
1621409400000|2021-05-19 07:30:00|266.75|265.25|264.99|263.49|267.58|266.08|264.92|263.42|905
1621409700000|2021-05-19 07:35:00|265|263.5|267.43|265.93|267.95|266.45|264.24|262.74|886
1621410000000|2021-05-19 07:40:00|267.37|265.87|270.06|268.56|270.58|269.08|267.17|265.67|902
1621410300000|2021-05-19 07:45:00|270.08|268.58|271.42|269.92|272.22|270.72|270.08|268.58|876
1621410600000|2021-05-19 07:50:00|271.41|269.91|271.62|270.62|271.72|270.72|269.99|268.49|885
1621410900000|2021-05-19 07:55:00|271.63|270.63|271.51|270.51|271.91|270.91|270.62|269.62|869
1621411200000|2021-05-19 08:00:00|271.45|270.45|270.49|269.49|271.87|270.87|269.82|268.82|861
1621411500000|2021-05-19 08:05:00|270.48|269.48|269.81|268.81|270.92|269.92|269.2|268.2|829
1621411800000|2021-05-19 08:10:00|269.79|268.79|269.28|268.28|270.33|269.33|268.87|267.87|827
1621412100000|2021-05-19 08:15:00|269.26|268.26|268.28|267.28|270.29|269.29|267.93|266.93|850
1621412400000|2021-05-19 08:20:00|268.26|267.26|267.52|266.52|269.25|268.25|267.16|266.16|815
1621412700000|2021-05-19 08:25:00|267.55|266.55|268.98|267.98|269.03|268.03|266.95|265.95|874
1621413000000|2021-05-19 08:30:00|268.96|267.96|270.41|269.41|271.57|270.57|268.32|267.32|859
1621413300000|2021-05-19 08:35:00|270.43|269.43|271.37|270.37|271.61|270.61|268.66|267.66|879
1621413600000|2021-05-19 08:40:00|271.36|270.36|270.25|269.25|271.44|270.44|269.91|268.91|827
1621413900000|2021-05-19 08:45:00|270.24|269.24|272.16|271.16|272.42|271.42|269.25|268.25|830
1621414200000|2021-05-19 08:50:00|272.19|271.19|271.39|270.39|272.26|271.26|270.96|269.96|812
1621414500000|2021-05-19 08:55:00|271.38|270.38|270.83|269.83|271.91|270.91|270.69|269.69|836
1621414800000|2021-05-19 09:00:00|270.82|269.82|271.81|270.81|271.98|270.98|270.47|269.47|729
1621415100000|2021-05-19 09:05:00|271.78|270.78|271.82|270.82|272.34|271.34|271.31|270.31|700
1621415400000|2021-05-19 09:10:00|271.83|270.83|271.38|270.38|272.08|271.08|271.36|270.36|667
1621415700000|2021-05-19 09:15:00|271.4|270.4|268.91|267.91|271.41|270.41|268.9|267.9|737
1621416000000|2021-05-19 09:20:00|268.88|267.88|268.21|267.21|269.85|268.85|268.21|267.21|757
1621416300000|2021-05-19 09:25:00|268.22|267.22|268.05|267.05|269.23|268.23|267.6|266.6|824
1621416600000|2021-05-19 09:30:00|268.06|267.06|267.47|266.47|269.17|268.17|266.76|265.76|860
1621416900000|2021-05-19 09:35:00|267.45|266.45|266.85|265.85|268.21|267.21|266.8|265.8|761
1621417200000|2021-05-19 09:40:00|266.84|265.84|265.78|264.78|269.07|268.07|265.77|264.77|767
1621417500000|2021-05-19 09:45:00|265.77|264.77|265.68|264.68|267.15|266.15|265.64|264.64|720
1621417800000|2021-05-19 09:50:00|265.7|264.7|266.29|265.29|267.15|266.15|265.47|264.47|826
1621418100000|2021-05-19 09:55:00|266.28|265.28|268.2|267.2|268.31|267.31|265.98|264.98|791
1621418400000|2021-05-19 10:00:00|268.21|267.21|266.95|265.95|269.3|268.3|266|265|805
1621418700000|2021-05-19 10:05:00|266.96|265.96|265.38|264.38|267|266|264.5|263.5|803
1621419000000|2021-05-19 10:10:00|265.37|264.37|262.53|261.53|266.14|265.14|262.37|261.37|923
1621419300000|2021-05-19 10:15:00|262.54|261.54|263.71|262.71|263.99|262.99|261.94|260.94|919
1621419600000|2021-05-19 10:20:00|263.68|262.68|263|262|264.27|263.27|262.85|261.85|817
1621419900000|2021-05-19 10:25:00|262.99|261.99|263.43|262.43|264.87|263.87|262.99|261.99|853
1621420200000|2021-05-19 10:30:00|263.4|262.4|260.65|259.65|263.56|262.56|260.6|259.6|839
1621420500000|2021-05-19 10:35:00|260.67|259.67|259.68|258.68|261.45|260.45|259.68|258.68|871
1621420800000|2021-05-19 10:40:00|259.71|258.71|259.98|258.98|261.8|260.8|258.98|257.98|904
1621421100000|2021-05-19 10:45:00|259.99|258.99|258.99|257.99|261.79|260.79|258.89|257.89|912
1621421400000|2021-05-19 10:50:00|258.98|257.98|259.06|258.06|260.11|259.11|258.57|257.57|869
1621421700000|2021-05-19 10:55:00|259.04|258.04|261.69|260.69|262.59|261.59|258.84|257.84|868
1621422000000|2021-05-19 11:00:00|261.7|260.7|259.29|258.29|262.48|261.48|259.13|258.13|901
1621422300000|2021-05-19 11:05:00|259.3|258.3|258.79|257.79|260.99|259.99|258.46|257.46|845
1621422600000|2021-05-19 11:10:00|258.78|257.78|256.26|255.26|259.78|258.78|255.89|254.89|886
1621422900000|2021-05-19 11:15:00|256.25|255.25|250.94|249.94|256.47|255.47|250.72|249.72|723
1621423200000|2021-05-19 11:20:00|251.08|250.08|249.62|248.62|253.02|252.02|246.58|245.58|887
1621423500000|2021-05-19 11:25:00|249.65|248.65|243.14|242.14|250.53|249.53|241.83|240.83|895
1621423800000|2021-05-19 11:30:00|243.06|242.06|233.38|231.63|243.06|242.06|220.08|219.08|821
1621424100000|2021-05-19 11:35:00|233.66|231.82|241.63|240.63|243.05|242.05|232.37|231.37|932
1621424400000|2021-05-19 11:40:00|241.43|240.43|241.7|240.7|244.04|243.04|238.12|237.12|808
1621424700000|2021-05-19 11:45:00|241.8|240.8|238.64|237.64|242.54|241.54|238.35|237.35|801
1621425000000|2021-05-19 11:50:00|238.63|237.63|241.04|240.04|241.04|240.04|237.92|236.92|766
1621425300000|2021-05-19 11:55:00|241.11|240.11|242.75|241.75|242.75|241.75|240.79|239.79|734
1621425600000|2021-05-19 12:00:00|242.57|241.57|244.33|243.33|244.33|243.33|240.01|239.01|796
1621425900000|2021-05-19 12:05:00|244.31|243.31|243.85|242.85|244.86|243.86|242.97|241.97|716
1621426200000|2021-05-19 12:10:00|243.87|242.87|243.09|242.09|244.36|243.36|241.78|240.78|595
1621426500000|2021-05-19 12:15:00|243.08|242.08|243.35|242.35|244.1|243.1|241.47|240.47|807
1621426800000|2021-05-19 12:20:00|243.71|242.71|240.54|239.54|243.95|242.95|240.54|239.54|754
1621427100000|2021-05-19 12:25:00|240.52|239.52|240.08|239.08|241.35|240.35|237.23|236.23|657
1621427400000|2021-05-19 12:30:00|239.95|238.95|235.42|234.42|239.95|238.95|234.23|233.23|237
1621427700000|2021-05-19 12:35:00|235.4|234.4|232.43|231.43|239.05|238.05|232.14|231.14|496
1621428000000|2021-05-19 12:40:00|232.3|231.3|211.01|210.01|232.63|231.63|209.63|208.63|394
1621428300000|2021-05-19 12:45:00|209.79|207.37|201.59|200.59|209.79|207.37|199.63|198.63|129
1621428600000|2021-05-19 12:50:00|180.38|178.88|160.57|159.57|182.72|181.72|157.84|156.84|414
1621428900000|2021-05-19 12:55:00|160.58|159.58|178.41|177.13|178.79|177.79|155.86|154.79|359
1621429200000|2021-05-19 13:00:00|177.79|176.79|167.99|166.65|180.82|179.05|163.54|160.95|422
1621429500000|2021-05-19 13:05:00|168.31|166.72|151.55|149.05|172.55|171.06|151.55|149.05|465
1621429800000|2021-05-19 13:10:00|151.54|149.04|161.42|160|162.89|160.08|150.16|147.8|469
1621430100000|2021-05-19 13:15:00|161.37|158.87|175.99|172.77|176.77|174.27|161.02|158.52|461
1621430400000|2021-05-19 13:20:00|177.14|172.79|178.21|175.71|178.77|177.07|175.02|172.52|484
1621430700000|2021-05-19 13:25:00|178.24|175.74|187.7|185.2|189.87|187.37|177.28|174.78|357
1621431000000|2021-05-19 13:30:00|186.66|182.61|200.35|197.85|201.07|198.45|186.15|182.61|426
1621431300000|2021-05-19 13:35:00|200.14|197.64|205.24|201.77|205.99|203.74|197.72|195.22|315
1621431600000|2021-05-19 13:40:00|203.62|201.12|209.4|206.9|209.4|206.9|199.99|197.91|176
1621431900000|2021-05-19 13:45:00|208.94|206.44|191.74|189.24|208.94|206.76|191.74|189.24|110
1621432200000|2021-05-19 13:50:00|192.85|190.75|204.33|201.83|204.33|201.94|191.77|189.68|75
1621432500000|2021-05-19 13:55:00|204.11|201.61|206.41|203.91|206.82|204.32|201.9|199.4|58
1621432800000|2021-05-19 14:00:00|206.68|204.18|197.21|194.71|207.06|204.56|196.12|194.1|57
1621433100000|2021-05-19 14:05:00|196.68|194.18|195.68|193.18|199.47|197.49|190.16|187.66|200
1621433400000|2021-05-19 14:10:00|195.72|193.22|194.04|191.54|196.51|194.57|193.13|190.63|65
1621433700000|2021-05-19 14:15:00|193.56|191.06|192.15|190.01|194.74|192.77|191.54|189.04|123
1621434000000|2021-05-19 14:20:00|193.18|190.68|198.56|196.06|198.85|196.35|192.91|190.41|65
1621434300000|2021-05-19 14:25:00|198.85|196.35|198.16|195.66|199.63|197.13|195.92|193.81|85
1621434600000|2021-05-19 14:30:00|198.14|195.64|197.3|194.8|200.69|198.19|195.99|193.49|145
1621434900000|2021-05-19 14:35:00|196.74|194.24|197.29|194.79|197.37|195.13|195.23|192.73|57
1621435200000|2021-05-19 14:40:00|196.33|194.02|194.32|191.82|197.03|195.13|192.82|190.32|66
1621435500000|2021-05-19 14:45:00|194.39|191.89|200.17|197.67|200.63|198.13|194.39|191.89|183
1621435800000|2021-05-19 14:50:00|200.31|197.81|201.84|199.34|202.35|199.85|200.31|197.81|112
1621436100000|2021-05-19 14:55:00|201.93|199.43|207.04|204.54|207.47|204.97|201.73|199.23|150
1621436400000|2021-05-19 15:00:00|207|204.5|200.36|197.86|208.22|205.72|200.14|197.64|72
1621436700000|2021-05-19 15:05:00|199.98|197.48|201.12|198.62|201.16|198.66|197.69|195.19|88
1621437000000|2021-05-19 15:10:00|201.53|199.03|203.4|200.9|204.57|202.07|201.53|199.03|62
1621437300000|2021-05-19 15:15:00|203.69|201.19|206.63|204.13|207.37|204.87|203.11|200.61|94
1621437600000|2021-05-19 15:20:00|207.3|204.8|205.68|203.18|208.29|205.79|205.68|203.18|52
1621437900000|2021-05-19 15:25:00|205.91|203.41|205.6|203.1|207.07|204.57|205.2|202.7|50
1621438200000|2021-05-19 15:30:00|205.43|202.93|205.75|203.25|205.84|203.34|204.36|201.86|44
1621438500000|2021-05-19 15:35:00|205.94|203.44|210.18|207.68|210.24|207.74|205.68|203.39|26
1621438800000|2021-05-19 15:40:00|208.69|206.19|211.68|209.18|211.92|209.42|208.6|206.1|252
1621439100000|2021-05-19 15:45:00|211.65|209.15|209.94|207.44|212.12|209.62|209.94|207.44|610
1621439400000|2021-05-19 15:50:00|210.24|207.74|206.36|203.86|210.24|207.74|204.96|202.46|596
1621439700000|2021-05-19 15:55:00|206.43|203.93|208.4|205.9|209.66|207.16|206.43|203.93|331
1621440000000|2021-05-19 16:00:00|208.36|205.86|208.87|206.37|209.16|206.66|204.45|201.95|534
1621440300000|2021-05-19 16:05:00|209.06|206.56|205.08|202.58|210.47|207.97|204.95|202.45|711
1621440600000|2021-05-19 16:10:00|204.93|202.43|202.23|199.73|205.09|202.59|199.08|196.58|610
1621440900000|2021-05-19 16:15:00|202.18|199.68|204.95|202.45|205.55|203.05|201.32|199.19|595
1621441200000|2021-05-19 16:20:00|204.89|202.39|205.68|203.18|207.04|204.55|204.23|201.73|654
1621441500000|2021-05-19 16:25:00|205.67|203.17|207.78|205.28|208.1|205.6|204.86|202.36|586
1621441800000|2021-05-19 16:30:00|207.81|205.31|213.61|211.11|213.67|211.17|207.61|205.11|486
1621442100000|2021-05-19 16:35:00|213.62|211.12|219.03|216.53|219.03|216.53|213.09|210.84|503
1621442400000|2021-05-19 16:40:00|219.14|216.64|223.45|220.95|225.86|223.36|219.14|216.64|127
1621442700000|2021-05-19 16:45:00|224.48|221.98|226.48|223.98|227.61|225.11|223.94|221.92|58
1621443000000|2021-05-19 16:50:00|226.53|224.03|219.3|216.8|227.19|224.69|218.23|216.73|271
1621443300000|2021-05-19 16:55:00|219.23|216.73|221.73|219.23|221.73|219.79|216.06|213.56|144
1621443600000|2021-05-19 17:00:00|221.37|218.87|222.47|219.97|227.39|224.89|221.37|218.87|143
1621443900000|2021-05-19 17:05:00|222.48|219.98|221.33|218.83|223.16|220.66|220.66|218.16|152
1621444200000|2021-05-19 17:10:00|221.25|218.75|222.16|219.66|222.95|220.45|220.23|217.8|187
1621444500000|2021-05-19 17:15:00|222.17|219.67|224.5|222|226.81|224.31|222.17|219.67|189
1621444800000|2021-05-19 17:20:00|224.36|221.86|223.89|221.39|225.32|222.82|221.81|219.31|244
1621445100000|2021-05-19 17:25:00|223.63|221.13|223.39|220.89|224.93|222.43|222.02|219.52|249
1621445400000|2021-05-19 17:30:00|223.46|220.96|217.83|215.33|223.5|221|217.69|215.19|518
1621445700000|2021-05-19 17:35:00|217.84|215.34|218.3|215.8|221.27|218.77|217.58|215.08|337
1621446000000|2021-05-19 17:40:00|218.14|215.64|214.56|212.06|218.54|216.04|213.25|210.75|530
1621446300000|2021-05-19 17:45:00|214.55|212.05|214.3|211.8|216.88|214.38|211.04|208.54|457
1621446600000|2021-05-19 17:50:00|214.19|211.69|213.94|211.44|214.45|211.95|211.57|209.07|466
1621446900000|2021-05-19 17:55:00|213.93|211.43|211.43|208.93|214.41|211.91|211.38|208.88|436
1621447200000|2021-05-19 18:00:00|211.41|208.91|208.43|205.93|214.08|211.58|208.28|205.78|442
1621447500000|2021-05-19 18:05:00|208.46|205.96|204.59|202.09|208.59|206.17|204.52|202.02|452
1621447800000|2021-05-19 18:10:00|204.61|202.11|205.3|202.8|206.84|204.34|204.08|201.58|496
1621448100000|2021-05-19 18:15:00|205.35|202.85|204.96|202.46|205.39|202.89|201.29|198.79|363
1621448400000|2021-05-19 18:20:00|204.82|202.32|207.57|205.07|207.63|205.13|201.96|199.47|277
1621448700000|2021-05-19 18:25:00|207.49|204.99|206.93|204.43|208.1|205.6|204.53|202.27|280
1621449000000|2021-05-19 18:30:00|206.96|204.46|205.71|203.21|208.19|205.69|205.62|203.12|309
1621449300000|2021-05-19 18:35:00|205.83|203.33|204.23|201.73|207.67|205.17|204.17|201.67|500
1621449600000|2021-05-19 18:40:00|204.2|201.7|199.74|197.24|205.29|202.79|199.63|197.13|581
1621449900000|2021-05-19 18:45:00|199.72|197.22|202.11|199.61|202.49|199.99|199.32|196.82|406
1621450200000|2021-05-19 18:50:00|202.05|199.55|203.54|201.04|203.88|201.38|201.5|199|321
1621450500000|2021-05-19 18:55:00|203.5|201|201.64|199.14|203.5|201|201.11|198.61|344
1621450800000|2021-05-19 19:00:00|201.71|199.21|203.35|200.85|203.41|200.91|199.84|197.34|439
1621451100000|2021-05-19 19:05:00|203.64|201.14|203.16|200.66|204.66|202.16|201.21|198.71|438
1621451400000|2021-05-19 19:10:00|203.34|200.84|205.6|203.1|205.91|203.41|202.85|200.35|266
1621451700000|2021-05-19 19:15:00|205.51|203.01|202.07|199.57|205.51|203.01|201.36|198.86|275
1621452000000|2021-05-19 19:20:00|202.02|199.52|204.73|202.23|205.46|202.96|201.52|199.02|321
1621452300000|2021-05-19 19:25:00|204.94|202.44|204.05|201.55|205.85|203.35|203.53|201.03|395
1621452600000|2021-05-19 19:30:00|204.24|201.74|202.9|200.4|204.27|201.77|200.67|198.17|363
1621452900000|2021-05-19 19:35:00|202.94|200.44|201.71|199.21|203.03|200.53|200.5|198|324
1621453200000|2021-05-19 19:40:00|201.74|199.24|205.1|202.6|205.38|202.88|201.58|199.08|105
1621453500000|2021-05-19 19:45:00|205.13|202.63|205.4|202.9|206.5|204|204.9|202.4|289
1621453800000|2021-05-19 19:50:00|205.62|203.12|206.08|203.58|206.6|204.1|202.15|199.65|428
1621454100000|2021-05-19 19:55:00|206.01|203.51|204.44|201.94|206.02|203.52|202.15|199.65|702
1621454400000|2021-05-19 20:00:00|204.27|201.77|208.62|206.12|208.66|206.16|203.4|200.9|263
1621454700000|2021-05-19 20:05:00|208.46|205.96|209.09|206.59|209.58|207.08|206.5|204.39|340
1621455000000|2021-05-19 20:10:00|208.59|206.09|208.04|205.54|209.59|207.09|207.61|205.11|282
1621455300000|2021-05-19 20:15:00|207.99|205.49|207.84|205.34|208.53|206.03|206.53|204.03|283
1621455600000|2021-05-19 20:20:00|207.8|205.3|208.17|205.67|208.44|205.94|205.67|203.17|501
1621455900000|2021-05-19 20:25:00|208.36|205.86|205.7|203.2|208.36|205.86|205.5|203|253
1621456200000|2021-05-19 20:30:00|206.02|203.52|203.37|200.87|207.1|204.6|203.37|200.87|247
1621456500000|2021-05-19 20:35:00|203.01|200.51|201.7|199.2|203.97|201.47|201.26|198.76|468
1621456800000|2021-05-19 20:40:00|201.74|199.24|200.89|198.39|203.01|200.51|200.68|198.18|282
1621457100000|2021-05-19 20:45:00|200.86|198.36|201.66|199.16|202.1|199.6|200.68|198.18|120
1621457400000|2021-05-19 20:50:00|201.41|198.91|198.02|195.52|202.76|200.26|198.02|195.52|302
1621457700000|2021-05-19 20:55:00|197.87|195.37|200.1|197.6|200.62|198.12|197.87|195.37|440
1621458000000|2021-05-19 21:00:00|200.07|197.57|203.02|200.52|203.13|200.63|200.07|197.57|529
1621458300000|2021-05-19 21:05:00|202.97|200.47|200.54|198.04|203.41|200.91|200.11|197.61|375
1621458600000|2021-05-19 21:10:00|200.29|197.79|197.87|195.37|200.29|197.79|197.57|195.07|358
1621458900000|2021-05-19 21:15:00|197.83|195.33|193.96|191.46|197.83|195.33|190.97|188.47|503
1621459200000|2021-05-19 21:20:00|193.9|191.4|194.32|191.82|195.4|192.9|192.63|190.13|421
1621459500000|2021-05-19 21:25:00|194.34|191.84|193.76|191.26|195.1|192.6|193.03|190.53|298
1621459800000|2021-05-19 21:30:00|193.71|191.21|196.65|194.15|196.72|194.22|193.53|191.03|314
1621460100000|2021-05-19 21:35:00|196.63|194.13|196.82|194.32|198.5|196|196.4|193.9|309
1621460400000|2021-05-19 21:40:00|196.87|194.37|200.35|197.85|200.73|198.23|196.82|194.32|382
1621460700000|2021-05-19 21:45:00|200.33|197.83|201.39|198.89|201.48|198.98|199.65|197.15|459
1621461000000|2021-05-19 21:50:00|201.45|198.95|201.95|199.45|202.34|199.84|200.31|197.81|385
1621461300000|2021-05-19 21:55:00|201.98|199.48|202.39|199.89|202.91|200.41|201.46|198.96|315
1621461600000|2021-05-19 22:00:00|202.37|199.87|201.76|199.26|202.96|200.46|199.77|197.27|454
1621461900000|2021-05-19 22:05:00|201.75|199.25|204.91|202.41|205.28|202.78|201.75|199.25|469
1621462200000|2021-05-19 22:10:00|204.83|202.33|206.55|204.05|206.75|204.25|203.85|201.35|427
1621462500000|2021-05-19 22:15:00|206.44|203.94|205.99|203.49|207.06|204.56|205.25|202.75|379
1621462800000|2021-05-19 22:20:00|205.97|203.47|204.89|202.39|206.13|203.63|204.66|202.16|302
1621463100000|2021-05-19 22:25:00|204.86|202.36|204.97|202.47|205.77|203.27|204.34|201.84|262
1621463400000|2021-05-19 22:30:00|205.05|202.55|206.07|203.57|206.71|204.21|205.05|202.55|185
1621463700000|2021-05-19 22:35:00|206.05|203.55|205.47|202.97|207.88|205.38|204.62|202.12|275
1621464000000|2021-05-19 22:40:00|205.13|202.63|208.15|205.65|209.32|206.82|205.13|202.63|299
1621464300000|2021-05-19 22:45:00|207.97|205.47|208.85|206.35|208.95|206.45|206.37|203.87|404
1621464600000|2021-05-19 22:50:00|208.84|206.34|207.34|204.84|209.15|206.65|207.06|204.56|460
1621464900000|2021-05-19 22:55:00|207.43|204.93|206.49|203.99|208.18|205.68|206|203.5|367
1621465200000|2021-05-19 23:00:00|206.38|203.88|203.73|201.23|207.58|205.08|203.38|200.88|499
1621465500000|2021-05-19 23:05:00|203.76|201.26|202.86|200.36|204.57|202.07|201.54|199.04|690
1621465800000|2021-05-19 23:10:00|202.6|200.1|200.76|198.26|202.66|200.16|200.23|197.73|625
1621466100000|2021-05-19 23:15:00|200.83|198.33|199.87|197.37|202.61|200.11|198.97|196.47|637
1621466400000|2021-05-19 23:20:00|199.88|197.38|199.63|197.13|201.16|198.66|198.86|196.36|418
1621466700000|2021-05-19 23:25:00|199.6|197.1|198.7|196.2|200.61|198.11|198.34|195.84|388
1621467000000|2021-05-19 23:30:00|198.66|196.16|199.2|196.7|200.25|197.75|198.08|195.58|523
1621467300000|2021-05-19 23:35:00|199.15|196.65|199.11|196.61|200.6|198.1|198.87|196.37|281
1621467600000|2021-05-19 23:40:00|199.32|196.82|195.38|192.88|199.34|196.84|195.38|192.88|444
1621467900000|2021-05-19 23:45:00|195.67|193.17|195.64|193.14|196.67|194.17|193.37|190.87|507
1621468200000|2021-05-19 23:50:00|195.58|193.08|189.33|186.83|195.92|193.42|189.29|186.79|512
1621468500000|2021-05-19 23:55:00|189.36|186.86|187.81|185.31|192.3|189.8|187.66|185.16|471
1621468800000|2021-05-20 00:00:00|187.84|185.34|189.42|186.92|192.83|190.33|187.8|185.3|599
1621469100000|2021-05-20 00:05:00|189.43|186.93|193.57|191.07|195.11|192.61|189.43|186.93|380
1621469400000|2021-05-20 00:10:00|193.64|191.14|195.3|192.8|196.13|193.63|193.02|190.52|439
1621469700000|2021-05-20 00:15:00|195.23|192.73|194.98|192.48|197.4|194.9|194.97|192.47|491
1621470000000|2021-05-20 00:20:00|194.99|192.49|191.5|189|195.01|192.51|191.25|188.75|574
1621470300000|2021-05-20 00:25:00|191.52|189.02|185.95|183.45|191.53|189.03|185.95|183.45|539
1621470600000|2021-05-20 00:30:00|185.94|183.44|177.72|175.22|187.32|184.82|177.52|175.02|571
1621470900000|2021-05-20 00:35:00|177.76|175.26|179.28|176.78|179.9|177.4|174.31|171.81|498
1621471200000|2021-05-20 00:40:00|179.17|176.67|170.55|168.05|180.47|177.97|170.1|167.6|782
1621471500000|2021-05-20 00:45:00|170.5|168|173.54|171.04|177.98|175.48|170.46|167.96|632
1621471800000|2021-05-20 00:50:00|173.52|171.02|171.64|169.14|175.19|172.69|168.16|165.66|677
1621472100000|2021-05-20 00:55:00|171.61|169.11|175.46|172.96|175.75|173.25|168.76|166.26|683
1621472400000|2021-05-20 01:00:00|175.52|173.02|178.11|175.61|179.56|177.06|175.12|172.62|699
1621472700000|2021-05-20 01:05:00|178.14|175.64|179.26|176.76|182.79|180.29|175.96|173.46|692
1621473000000|2021-05-20 01:10:00|179.3|176.8|177.59|175.09|179.46|176.96|174.25|171.75|725
1621473300000|2021-05-20 01:15:00|177.64|175.14|180.6|178.1|180.6|178.1|177.01|174.51|565
1621473600000|2021-05-20 01:20:00|180.51|178.01|181.87|179.37|183.51|181.01|179.88|177.38|665
1621473900000|2021-05-20 01:25:00|181.84|179.34|181.94|179.44|185.45|182.95|180.16|177.66|672
1621474200000|2021-05-20 01:30:00|181.96|179.46|182.53|180.03|185.76|183.26|181.71|179.21|578
1621474500000|2021-05-20 01:35:00|182.67|180.17|183.15|180.65|184.26|181.76|181.52|179.02|517
1621474800000|2021-05-20 01:40:00|183.25|180.75|182.46|179.96|184.27|181.77|181.96|179.46|369
1621475100000|2021-05-20 01:45:00|182.44|179.94|179.87|177.37|184.1|181.6|179.82|177.32|430
1621475400000|2021-05-20 01:50:00|179.96|177.46|178.63|176.13|181.25|178.75|178.62|176.12|452
1621475700000|2021-05-20 01:55:00|178.64|176.14|181.5|179|182.03|179.53|178.59|176.09|430
1621476000000|2021-05-20 02:00:00|181.54|179.04|183.83|181.33|184.27|181.77|180.93|178.43|335
1621476300000|2021-05-20 02:05:00|183.82|181.32|187.15|184.65|187.73|185.23|183.6|181.1|362
1621476600000|2021-05-20 02:10:00|187.19|184.69|189.91|187.41|190.55|188.05|187.19|184.69|289
1621476900000|2021-05-20 02:15:00|189.93|187.43|188.92|186.42|190.03|187.53|187.48|184.98|354
1621477200000|2021-05-20 02:20:00|189|186.5|188.27|185.77|189.18|186.68|187.03|184.53|366
1621477500000|2021-05-20 02:25:00|188.33|185.83|189.9|187.4|190.74|188.24|187.04|184.54|548
1621477800000|2021-05-20 02:30:00|189.68|187.18|189.39|186.89|190.88|188.38|188.47|185.97|478
1621478100000|2021-05-20 02:35:00|189.5|187|188.08|185.58|191.03|188.53|187.7|185.2|565
1621478400000|2021-05-20 02:40:00|188.09|185.59|188.2|185.7|188.54|186.04|186.36|183.86|433
1621478700000|2021-05-20 02:45:00|188.26|185.76|189.83|187.33|191.2|188.7|188.26|185.76|474
1621479000000|2021-05-20 02:50:00|189.82|187.32|189.9|187.4|190.72|188.22|188.74|186.24|450
1621479300000|2021-05-20 02:55:00|189.93|187.43|191.27|188.77|192.15|189.65|189.93|187.43|354
1621479600000|2021-05-20 03:00:00|191.26|188.76|194.05|191.55|194.48|191.98|190.67|188.17|455
1621479900000|2021-05-20 03:05:00|194.06|191.56|193.93|191.43|194.7|192.2|192.81|190.31|505
1621480200000|2021-05-20 03:10:00|193.95|191.45|194.21|191.71|194.68|192.18|193.16|190.66|437
1621480500000|2021-05-20 03:15:00|194.24|191.74|191.77|189.27|194.24|191.74|191.62|189.12|505
1621480800000|2021-05-20 03:20:00|191.75|189.25|190.7|188.2|192|189.5|190.53|188.03|434
1621481100000|2021-05-20 03:25:00|190.71|188.21|192.38|189.88|192.61|190.11|190.54|188.04|390
1621481400000|2021-05-20 03:30:00|192.59|190.09|188.96|186.46|192.59|190.09|188.88|186.38|469
1621481700000|2021-05-20 03:35:00|188.94|186.44|189.28|186.78|190.06|187.56|188.73|186.23|433
1621482000000|2021-05-20 03:40:00|189.29|186.79|190.2|187.7|190.87|188.37|189.08|186.58|334
1621482300000|2021-05-20 03:45:00|190.34|187.84|191.49|188.99|191.76|189.26|190.34|187.84|420
1621482600000|2021-05-20 03:50:00|191.5|189|193.38|190.88|193.49|190.99|191.16|188.66|403
1621482900000|2021-05-20 03:55:00|193.39|190.89|195.53|193.03|195.55|193.05|191.56|189.06|487
1621483200000|2021-05-20 04:00:00|195.56|193.06|197.83|195.33|198.15|195.65|193.85|191.35|553
1621483500000|2021-05-20 04:05:00|197.89|195.39|199.12|196.62|199.12|196.62|196.91|194.41|542
1621483800000|2021-05-20 04:10:00|199.08|196.58|198.53|196.03|199.08|196.58|197.42|194.92|555
1621484100000|2021-05-20 04:15:00|198.57|196.07|205.23|202.73|205.29|202.79|198.57|196.07|369
1621484400000|2021-05-20 04:20:00|205.14|202.64|203.94|201.44|205.34|202.84|203|200.5|398
1621484700000|2021-05-20 04:25:00|203.92|201.42|203.66|201.16|204.92|202.42|203.28|200.78|366
1621485000000|2021-05-20 04:30:00|203.65|201.15|201.71|199.21|203.71|201.21|201.7|199.2|393
1621485300000|2021-05-20 04:35:00|201.75|199.25|200.15|197.65|202.3|199.8|200.1|197.6|335
1621485600000|2021-05-20 04:40:00|200.11|197.61|199.15|196.65|200.15|197.65|199|196.5|412
1621485900000|2021-05-20 04:45:00|199.12|196.62|199.69|197.19|200.4|197.9|198.88|196.38|385
1621486200000|2021-05-20 04:50:00|199.71|197.21|198.16|195.66|199.76|197.26|197.68|195.18|382
1621486500000|2021-05-20 04:55:00|198.15|195.65|199.92|197.42|199.92|197.42|198.08|195.58|429
1621486800000|2021-05-20 05:00:00|199.91|197.41|202.12|199.62|202.46|199.96|199.87|197.37|390
1621487100000|2021-05-20 05:05:00|202.11|199.61|204.44|201.94|204.63|202.13|201.76|199.26|326
1621487400000|2021-05-20 05:10:00|204.46|201.96|201.36|198.86|204.46|201.96|201.36|198.86|336
1621487700000|2021-05-20 05:15:00|201.28|198.78|199.57|197.07|202.27|199.77|199.51|197.01|341
1621488000000|2021-05-20 05:20:00|199.51|197.01|197.84|195.34|199.65|197.15|197.69|195.19|362
1621488300000|2021-05-20 05:25:00|197.86|195.36|197.84|195.34|198.34|195.84|196.64|194.14|283
1621488600000|2021-05-20 05:30:00|197.85|195.35|200.34|197.84|200.35|197.85|197.85|195.35|157
1621488900000|2021-05-20 05:35:00|200.35|197.85|201.64|199.14|201.87|199.37|200.35|197.85|326
1621489200000|2021-05-20 05:40:00|201.51|199.01|202.79|200.29|203.61|201.11|201.51|199.01|214
1621489500000|2021-05-20 05:45:00|202.8|200.3|205.52|203.02|205.94|203.44|202.8|200.3|388
1621489800000|2021-05-20 05:50:00|205.53|203.03|205.86|203.36|205.94|203.44|204.54|202.04|292
1621490100000|2021-05-20 05:55:00|205.71|203.21|205.74|203.24|206.13|203.63|204.43|201.93|342
1621490400000|2021-05-20 06:00:00|205.73|203.23|205.41|202.91|206.82|204.32|204.99|202.49|296
1621490700000|2021-05-20 06:05:00|205.47|202.97|203.59|201.09|206.12|203.62|202.98|200.48|322
1621491000000|2021-05-20 06:10:00|203.61|201.11|202.68|200.18|203.8|201.3|202.16|199.66|291
1621491300000|2021-05-20 06:15:00|202.67|200.17|201.4|198.9|202.67|200.17|201.1|198.6|329
1621491600000|2021-05-20 06:20:00|201.41|198.91|202.42|199.92|202.61|200.11|201.04|198.54|216
1621491900000|2021-05-20 06:25:00|202.4|199.9|202.5|200|203.92|201.42|202.26|199.76|228
1621492200000|2021-05-20 06:30:00|202.48|199.98|205.66|203.16|205.93|203.43|202.31|199.81|273
1621492500000|2021-05-20 06:35:00|205.68|203.18|208.33|205.83|209.06|206.56|205.52|203.02|279
1621492800000|2021-05-20 06:40:00|208.26|205.76|209.3|206.8|209.32|206.82|207.23|204.73|303
1621493100000|2021-05-20 06:45:00|209.19|206.69|208.57|206.07|209.92|207.42|208.28|205.78|298
1621493400000|2021-05-20 06:50:00|208.61|206.11|208.44|205.94|209.44|206.94|208.17|205.67|300
1621493700000|2021-05-20 06:55:00|208.45|205.95|207.92|205.42|211.16|208.66|207.71|205.21|435
1621494000000|2021-05-20 07:00:00|207.9|205.4|210.7|208.2|211.75|209.25|207.9|205.4|513
1621494300000|2021-05-20 07:05:00|210.65|208.15|208.71|206.21|211.31|208.81|208.71|206.21|420
1621494600000|2021-05-20 07:10:00|208.73|206.23|211.3|208.8|211.5|209|208.73|206.23|307
1621494900000|2021-05-20 07:15:00|211.27|208.77|213.44|210.94|213.89|211.39|211.27|208.77|407
1621495200000|2021-05-20 07:20:00|213.48|210.98|214.15|211.65|214.64|212.14|213.03|210.53|453
1621495500000|2021-05-20 07:25:00|214.11|211.61|217.64|215.14|217.87|215.37|213.74|211.24|263
1621495800000|2021-05-20 07:30:00|217.57|215.07|214.81|212.31|217.94|215.44|214.78|212.28|339
1621496100000|2021-05-20 07:35:00|214.83|212.33|217.99|215.49|218.5|216|214.62|212.12|359
1621496400000|2021-05-20 07:40:00|217.95|215.45|215.34|212.84|217.95|215.45|215.05|212.55|351
1621496700000|2021-05-20 07:45:00|215.35|212.85|213.68|211.18|216.52|214.02|213.25|210.75|387
1621497000000|2021-05-20 07:50:00|213.61|211.11|210.97|208.47|213.61|211.11|210.97|208.47|368
1621497300000|2021-05-20 07:55:00|210.98|208.48|211.73|209.23|212.28|209.78|210.82|208.32|318
1621497600000|2021-05-20 08:00:00|211.74|209.24|213.71|211.21|213.89|211.39|211.12|208.62|295
1621497900000|2021-05-20 08:05:00|213.74|211.24|210.37|207.87|213.74|211.24|210.37|207.87|532
1621498200000|2021-05-20 08:10:00|210.36|207.86|208.46|205.96|210.73|208.23|208.3|205.8|480
1621498500000|2021-05-20 08:15:00|208.44|205.94|210.97|208.47|211.41|208.91|208.44|205.94|350
1621498800000|2021-05-20 08:20:00|210.93|208.43|210.43|207.93|211.66|209.16|210.38|207.88|359
1621499100000|2021-05-20 08:25:00|210.41|207.91|210.57|208.07|210.77|208.27|208.48|205.98|348
1621499400000|2021-05-20 08:30:00|210.51|208.01|208.58|206.08|211.02|208.52|207.6|205.1|435
1621499700000|2021-05-20 08:35:00|208.6|206.1|210.24|207.74|210.3|207.8|207.6|205.1|485
1621500000000|2021-05-20 08:40:00|210.28|207.78|209.59|207.09|210.48|207.98|209.47|206.97|407
1621500300000|2021-05-20 08:45:00|209.6|207.1|207.59|205.09|209.74|207.24|206.65|204.15|447
1621500600000|2021-05-20 08:50:00|207.58|205.08|210.4|207.9|210.56|208.06|207.58|205.08|319
1621500900000|2021-05-20 08:55:00|210.53|208.03|211.08|208.58|211.34|208.84|210.23|207.73|263
1621501200000|2021-05-20 09:00:00|211.12|208.62|211.59|209.09|212.64|210.14|210.47|207.97|315
1621501500000|2021-05-20 09:05:00|211.54|209.04|209.03|206.53|211.54|209.04|208.62|206.12|446
1621501800000|2021-05-20 09:10:00|209.01|206.51|209.46|206.96|211.81|209.31|209|206.5|372
1621502100000|2021-05-20 09:15:00|209.45|206.95|207.22|204.72|210.05|207.55|207.17|204.67|572
1621502400000|2021-05-20 09:20:00|207.21|204.71|204.91|202.41|208.57|206.07|204.83|202.33|482
1621502700000|2021-05-20 09:25:00|204.88|202.38|205.22|202.72|205.74|203.24|204.59|202.09|360
1621503000000|2021-05-20 09:30:00|205.19|202.69|205.97|203.47|205.97|203.47|203.15|200.65|403
1621503300000|2021-05-20 09:35:00|206|203.5|207.38|204.88|207.96|205.46|205.96|203.46|365
1621503600000|2021-05-20 09:40:00|207.41|204.91|209.18|206.68|209.44|206.94|207.41|204.91|295
1621503900000|2021-05-20 09:45:00|209.23|206.73|211.3|208.8|211.32|208.82|208.67|206.17|321
1621504200000|2021-05-20 09:50:00|211.32|208.82|210.58|208.08|211.49|208.99|209.94|207.44|480
1621504500000|2021-05-20 09:55:00|210.55|208.05|209.91|207.41|210.68|208.18|209.72|207.22|529
1621504800000|2021-05-20 10:00:00|209.92|207.42|210.14|207.64|211.27|208.77|208.98|206.48|554
1621505100000|2021-05-20 10:05:00|210.13|207.63|209.1|206.6|210.67|208.17|208.83|206.33|473
1621505400000|2021-05-20 10:10:00|209.09|206.59|211.84|209.34|211.89|209.39|208.7|206.2|347
1621505700000|2021-05-20 10:15:00|211.79|209.29|209.12|206.62|212.52|210.02|208.92|206.42|365
1621506000000|2021-05-20 10:20:00|209.11|206.61|210.12|207.62|210.12|207.62|207.56|205.06|378
1621506300000|2021-05-20 10:25:00|210.16|207.66|210.53|208.03|210.76|208.26|209.23|206.73|265
1621506600000|2021-05-20 10:30:00|210.52|208.02|209.62|207.12|210.53|208.03|206.87|204.37|346
1621506900000|2021-05-20 10:35:00|209.73|207.23|209.41|206.91|209.99|207.49|208.53|206.03|396
1621507200000|2021-05-20 10:40:00|209.4|206.9|208.8|206.3|210.15|207.65|208.47|205.97|344
1621507500000|2021-05-20 10:45:00|208.81|206.31|212.78|210.28|212.97|210.47|208.81|206.31|383
1621507800000|2021-05-20 10:50:00|212.76|210.26|210.12|207.62|212.77|210.27|209.7|207.2|243
1621508100000|2021-05-20 10:55:00|210.1|207.6|213.53|211.03|213.7|211.2|210.09|207.59|262
1621508400000|2021-05-20 11:00:00|213.52|211.02|211.96|209.46|213.54|211.04|211.72|209.22|412
1621508700000|2021-05-20 11:05:00|212.01|209.51|210.91|208.41|212.55|210.05|209.68|207.18|362
1621509000000|2021-05-20 11:10:00|210.87|208.37|209.7|207.2|211.4|208.9|209.7|207.2|211
1621509300000|2021-05-20 11:15:00|209.65|207.15|211.31|208.81|211.5|209|208.15|205.65|464
1621509600000|2021-05-20 11:20:00|211.3|208.8|210.09|207.59|211.41|208.91|209.08|206.58|339
1621509900000|2021-05-20 11:25:00|210.11|207.61|208.82|206.32|210.27|207.77|208.57|206.07|336
1621510200000|2021-05-20 11:30:00|208.84|206.34|211.37|208.87|211.56|209.06|208.82|206.32|192
1621510500000|2021-05-20 11:35:00|211.27|208.77|212.02|209.52|212.41|209.91|211.09|208.59|323
1621510800000|2021-05-20 11:40:00|212.03|209.53|213.32|210.82|213.46|210.96|212.03|209.53|302
1621511100000|2021-05-20 11:45:00|213.33|210.83|212.87|210.37|213.35|210.85|212.35|209.85|286
1621511400000|2021-05-20 11:50:00|212.93|210.43|212.55|210.05|212.93|210.43|211.68|209.18|443
1621511700000|2021-05-20 11:55:00|212.48|209.98|213.49|210.99|213.52|211.02|212.15|209.65|359
1621512000000|2021-05-20 12:00:00|213.52|211.02|212.58|210.08|214.43|211.93|212.57|210.07|351
1621512300000|2021-05-20 12:05:00|212.59|210.09|210.06|207.56|212.61|210.11|209.97|207.47|395
1621512600000|2021-05-20 12:10:00|210.07|207.57|212.12|209.62|212.26|209.76|210.06|207.56|249
1621512900000|2021-05-20 12:15:00|212.09|209.59|218.6|216.1|218.6|216.1|212.06|209.56|482
1621513200000|2021-05-20 12:20:00|218.75|216.25|218.36|215.86|219.89|217.39|217.84|215.34|514
1621513500000|2021-05-20 12:25:00|218.33|215.83|221.33|218.83|221.33|218.83|217.81|215.31|283
1621513800000|2021-05-20 12:30:00|221.39|218.89|219.47|216.97|221.54|219.04|219.29|216.79|193
1621514100000|2021-05-20 12:35:00|219.5|217|221.01|218.51|221.4|218.9|218.92|216.42|304
1621514400000|2021-05-20 12:40:00|221|218.5|223.28|220.78|223.65|221.15|220.59|218.09|365
1621514700000|2021-05-20 12:45:00|223.31|220.81|221.44|218.94|223.33|220.83|221.34|218.84|385
1621515000000|2021-05-20 12:50:00|221.41|218.91|220.88|218.38|221.54|219.04|219.42|216.92|228
1621515300000|2021-05-20 12:55:00|220.9|218.4|220.85|218.35|221.43|218.93|219.83|217.33|375
1621515600000|2021-05-20 13:00:00|220.87|218.37|223.44|220.94|223.57|221.07|220.81|218.31|356
1621515900000|2021-05-20 13:05:00|223.27|220.77|224.73|222.23|226.26|223.76|222.43|219.93|306
1621516200000|2021-05-20 13:10:00|224.84|222.34|221.07|218.57|224.84|222.34|220.76|218.26|234
1621516500000|2021-05-20 13:15:00|221.15|218.65|223.35|220.85|223.47|220.97|220.55|218.05|125
1621516800000|2021-05-20 13:20:00|223.28|220.78|223.6|221.1|225.94|223.44|223.28|220.78|212
1621517100000|2021-05-20 13:25:00|223.65|221.15|224.08|221.58|224.08|221.58|222.92|220.42|130
1621517400000|2021-05-20 13:30:00|224.23|221.73|222.58|220.08|224.23|221.73|222.48|219.98|194
1621517700000|2021-05-20 13:35:00|222.61|220.11|219.59|217.09|222.69|220.19|217.38|215.64|303
1621518000000|2021-05-20 13:40:00|219.64|217.14|217.35|214.85|221.03|218.53|216.94|214.44|422
1621518300000|2021-05-20 13:45:00|217.33|214.83|221.7|219.2|221.7|219.2|217.33|214.83|244
1621518600000|2021-05-20 13:50:00|221.67|219.17|222.37|219.87|223.91|221.41|221.67|219.17|242
1621518900000|2021-05-20 13:55:00|222.42|219.92|222.21|219.71|223.19|220.69|221.54|219.04|246
1621519200000|2021-05-20 14:00:00|222.29|219.79|225.43|222.93|225.43|222.93|222.28|219.78|155
1621519500000|2021-05-20 14:05:00|225.13|222.63|223.74|221.24|225.17|222.67|223.14|220.64|139
1621519800000|2021-05-20 14:10:00|223.75|221.25|220.82|218.32|224.33|221.83|220.65|218.15|224
1621520100000|2021-05-20 14:15:00|220.68|218.18|218.6|216.1|220.98|218.48|218.55|216.05|291
1621520400000|2021-05-20 14:20:00|218.29|215.79|220.72|218.22|221.12|218.62|218.29|215.79|166
1621520700000|2021-05-20 14:25:00|220.73|218.23|221.91|219.41|222.02|219.52|220.26|217.76|177
1621521000000|2021-05-20 14:30:00|221.6|219.1|223.26|220.76|223.26|220.76|220.17|217.67|238
1621521300000|2021-05-20 14:35:00|223.46|220.96|221.42|218.92|223.46|220.96|221.41|218.91|402
1621521600000|2021-05-20 14:40:00|221.43|218.93|223.77|221.27|223.95|221.45|220.59|218.09|336
1621521900000|2021-05-20 14:45:00|223.67|221.17|224.76|222.26|224.9|222.4|221.85|219.35|357
1621522200000|2021-05-20 14:50:00|224.67|222.17|221.56|219.06|224.67|222.17|221.14|218.64|269
1621522500000|2021-05-20 14:55:00|221.49|218.99|220.66|218.16|221.54|219.04|219.66|217.16|257
1621522800000|2021-05-20 15:00:00|220.7|218.2|223.24|220.74|223.62|221.12|220.7|218.2|300
1621523100000|2021-05-20 15:05:00|223.18|220.68|224.35|221.85|224.84|222.34|222.79|220.29|252
1621523400000|2021-05-20 15:10:00|224.5|222|224.02|221.52|224.73|222.23|223.8|221.3|195
1621523700000|2021-05-20 15:15:00|224.16|221.66|224.63|222.13|225.26|222.76|223.75|221.25|190
1621524000000|2021-05-20 15:20:00|224.58|222.08|223.65|221.15|225.56|223.06|223.61|221.11|305
1621524300000|2021-05-20 15:25:00|223.63|221.13|221.91|219.41|223.69|221.19|220.8|218.3|316
1621524600000|2021-05-20 15:30:00|221.85|219.35|218.41|215.91|221.86|219.36|217.91|215.41|378
1621524900000|2021-05-20 15:35:00|218.4|215.9|215.7|213.2|218.52|216.02|215.48|212.98|272
1621525200000|2021-05-20 15:40:00|215.68|213.18|216.78|214.28|217.79|215.29|215.56|213.06|345
1621525500000|2021-05-20 15:45:00|216.97|214.47|215.97|213.47|218.57|216.07|215.95|213.45|377
1621525800000|2021-05-20 15:50:00|215.99|213.49|216.19|213.69|216.19|213.69|213.36|210.86|410
1621526100000|2021-05-20 15:55:00|216.16|213.66|216.33|213.83|218.05|215.55|215.93|213.43|323
1621526400000|2021-05-20 16:00:00|216.37|213.87|210.34|207.84|216.68|214.18|209.86|207.62|568
1621526700000|2021-05-20 16:05:00|210.38|207.88|208.92|206.42|212.38|209.88|204.53|202.03|526
1621527000000|2021-05-20 16:10:00|208.91|206.41|205.47|202.97|210.71|208.21|203.61|201.61|609
1621527300000|2021-05-20 16:15:00|205.19|202.69|207.01|204.51|208.67|206.17|204.92|202.42|687
1621527600000|2021-05-20 16:20:00|207|204.5|209.18|206.68|209.73|207.23|205.64|203.14|444
1621527900000|2021-05-20 16:25:00|209.15|206.65|209.81|207.31|210.03|207.53|208.35|205.85|278
1621528200000|2021-05-20 16:30:00|209.71|207.21|208.36|205.86|210.22|207.72|208.19|205.69|432
1621528500000|2021-05-20 16:35:00|208.27|205.77|204.63|202.13|208.37|205.87|204.04|201.54|394
1621528800000|2021-05-20 16:40:00|204.6|202.1|202.03|199.53|205.29|202.79|202.03|199.53|322
1621529100000|2021-05-20 16:45:00|201.97|199.47|204.5|202|204.98|202.48|199.62|197.12|473
1621529400000|2021-05-20 16:50:00|204.37|201.87|206.08|203.58|207.29|204.79|204.37|201.87|321
1621529700000|2021-05-20 16:55:00|205.92|203.42|207.67|205.17|208.73|206.23|205.92|203.42|222
1621530000000|2021-05-20 17:00:00|207.61|205.11|208.42|205.92|210.65|208.15|207.27|204.77|184
1621530300000|2021-05-20 17:05:00|208.36|205.86|209.39|206.89|209.58|207.08|207.66|205.16|210
1621530600000|2021-05-20 17:10:00|209.37|206.87|206.86|204.36|209.37|206.87|206.76|204.26|295
1621530900000|2021-05-20 17:15:00|206.78|204.28|207.22|204.72|208.45|205.95|203.96|201.46|450
1621531200000|2021-05-20 17:20:00|207.35|204.85|207.24|204.74|207.48|204.98|205.17|202.67|499
1621531500000|2021-05-20 17:25:00|207.17|204.67|207.87|205.37|207.87|205.37|205.22|202.72|392
1621531800000|2021-05-20 17:30:00|207.88|205.38|207.09|204.59|209.04|206.54|206.95|204.45|331
1621532100000|2021-05-20 17:35:00|207.1|204.6|207.7|205.2|207.94|205.44|206.74|204.24|323
1621532400000|2021-05-20 17:40:00|207.82|205.32|209.57|207.07|209.66|207.16|207.82|205.32|278
1621532700000|2021-05-20 17:45:00|209.56|207.06|208.37|205.87|209.57|207.07|208.27|205.77|125
1621533000000|2021-05-20 17:50:00|209.37|206.87|211.15|208.65|211.89|209.39|209.37|206.87|275
1621533300000|2021-05-20 17:55:00|211.12|208.62|210.47|207.97|211.13|208.63|209.62|207.12|300
1621533600000|2021-05-20 18:00:00|210.49|207.99|208.96|206.46|210.49|207.99|208.75|206.25|302
1621533900000|2021-05-20 18:05:00|208.95|206.45|208.7|206.2|209.68|207.18|208.1|205.6|235
1621534200000|2021-05-20 18:10:00|208.98|206.48|208.06|205.56|208.98|206.48|207.42|204.92|322
1621534500000|2021-05-20 18:15:00|208.07|205.57|209.36|206.86|210.67|208.17|208.07|205.57|313
1621534800000|2021-05-20 18:20:00|209.37|206.87|210.98|208.48|211.02|208.52|208.13|205.63|247
1621535100000|2021-05-20 18:25:00|210.99|208.49|211.89|209.39|212.33|209.83|210.9|208.4|304
1621535400000|2021-05-20 18:30:00|211.82|209.32|211.42|208.92|212.12|209.62|211.01|208.51|376
1621535700000|2021-05-20 18:35:00|211.26|208.76|210.59|208.09|211.66|209.16|210.43|207.93|442
1621536000000|2021-05-20 18:40:00|210.57|208.07|210.24|207.74|210.99|208.49|209.9|207.4|163
1621536300000|2021-05-20 18:45:00|210.33|207.83|211.89|209.39|212.08|209.58|210.33|207.83|243
1621536600000|2021-05-20 18:50:00|211.69|209.19|211.31|208.81|212.23|209.73|211.04|208.54|212
1621536900000|2021-05-20 18:55:00|211.35|208.85|210.92|208.42|212.02|209.52|210.88|208.38|207
1621537200000|2021-05-20 19:00:00|210.94|208.44|212.56|210.06|212.87|210.37|210.81|208.31|220
1621537500000|2021-05-20 19:05:00|212.55|210.05|208.69|206.19|212.55|210.05|208.52|206.02|440
1621537800000|2021-05-20 19:10:00|208.68|206.18|209.01|206.51|209.07|206.57|208.07|205.57|338
1621538100000|2021-05-20 19:15:00|208.92|206.42|211.69|209.19|211.89|209.39|208.51|206.01|324
1621538400000|2021-05-20 19:20:00|211.65|209.15|212.25|209.75|212.5|210|210.94|208.44|345
1621538700000|2021-05-20 19:25:00|212.47|209.97|212.42|209.92|213.41|210.91|211.98|209.48|412
1621539000000|2021-05-20 19:30:00|212.43|209.93|210.6|208.1|212.7|210.2|210.49|207.99|339
1621539300000|2021-05-20 19:35:00|210.57|208.07|211.64|209.14|212|209.5|210.36|207.86|365
1621539600000|2021-05-20 19:40:00|211.66|209.16|212.22|209.72|212.47|209.97|211.66|209.16|307
1621539900000|2021-05-20 19:45:00|212.23|209.73|211.33|208.83|212.53|210.03|211.16|208.66|304
1621540200000|2021-05-20 19:50:00|211.35|208.85|212.13|209.63|212.31|209.81|211.24|208.74|267
1621540500000|2021-05-20 19:55:00|212.14|209.64|211.61|209.11|213.28|210.78|210.9|208.4|387
1621540800000|2021-05-20 20:00:00|211.53|209.03|211.98|209.48|212.03|209.53|209.29|206.79|426
1621541100000|2021-05-20 20:05:00|212.07|209.57|214.88|212.38|215.05|212.55|211.93|209.43|256
1621541400000|2021-05-20 20:10:00|214.86|212.36|212.45|209.95|214.87|212.37|212.4|209.9|138
1621541700000|2021-05-20 20:15:00|212.43|209.93|214.07|211.57|214.38|211.88|212.26|209.76|97
1621542000000|2021-05-20 20:20:00|213.97|211.47|214.02|211.52|214.94|212.44|213.51|211.01|114
1621542300000|2021-05-20 20:25:00|214.06|211.56|214.1|211.6|214.74|212.24|213.56|211.06|259
1621542600000|2021-05-20 20:30:00|214.13|211.63|213.14|210.64|214.32|211.82|212.96|210.46|343
1621542900000|2021-05-20 20:35:00|213.12|210.62|211.18|208.68|213.13|210.63|211.07|208.57|220
1621543200000|2021-05-20 20:40:00|211.17|208.67|211.06|208.56|211.72|209.22|210.55|208.05|199
1621543500000|2021-05-20 20:45:00|211.03|208.53|209.64|207.14|211.09|208.59|209.45|206.95|306
1621543800000|2021-05-20 20:50:00|209.55|207.05|210.11|207.61|210.49|207.99|209.55|207.05|157
1621544100000|2021-05-20 20:55:00|210.22|207.72|208.94|206.44|210.53|208.03|208.71|206.21|237
1621544400000|2021-05-20 21:00:00|208.95|206.45|208.81|206.31|209.16|206.66|207.73|205.23|411
1621544700000|2021-05-20 21:05:00|208.83|206.33|209.04|206.54|210.43|207.93|208.75|206.25|235
1621545000000|2021-05-20 21:10:00|209.15|206.65|210.77|208.27|210.93|208.43|209.15|206.65|147
1621545300000|2021-05-20 21:15:00|210.65|208.15|211.5|209|211.65|209.15|210.18|207.68|161
1621545600000|2021-05-20 21:20:00|211.55|209.05|212.76|210.26|213.18|210.68|211.51|209.01|147
1621545900000|2021-05-20 21:25:00|212.77|210.27|213.28|210.78|213.54|211.04|212.69|210.19|142
1621546200000|2021-05-20 21:30:00|213.27|210.77|212.64|210.14|213.27|210.77|212.6|210.1|91
1621546500000|2021-05-20 21:35:00|212.63|210.13|213.37|210.87|213.39|210.89|212.51|210.01|89
1621546800000|2021-05-20 21:40:00|213.36|210.86|213.35|210.85|213.84|211.34|212.84|210.34|87
1621547100000|2021-05-20 21:45:00|213.33|210.83|213.83|211.33|214.04|211.54|213.14|210.64|141
1621547400000|2021-05-20 21:50:00|213.85|211.35|213.89|211.39|214.46|211.96|213.2|210.7|200
1621547700000|2021-05-20 21:55:00|213.87|211.37|213.68|211.18|214.21|211.71|213.17|210.67|207
1621548000000|2021-05-20 22:00:00|213.65|211.15|212.45|209.95|213.65|211.15|211.89|209.39|271
1621548300000|2021-05-20 22:05:00|212.44|209.94|212.39|209.89|212.55|210.05|211.5|209|244
1621548600000|2021-05-20 22:10:00|212.47|209.97|212|209.5|212.7|210.2|211.93|209.43|384
1621548900000|2021-05-20 22:15:00|212.01|209.51|210.99|208.49|212.25|209.75|210.79|208.29|329
1621549200000|2021-05-20 22:20:00|211.02|208.52|209.78|207.28|211.56|209.06|209.78|207.28|351
1621549500000|2021-05-20 22:25:00|209.8|207.3|209.63|207.13|210.08|207.58|209.44|206.94|267
1621549800000|2021-05-20 22:30:00|209.59|207.09|207.45|204.95|209.59|207.09|207.43|204.93|342
1621550100000|2021-05-20 22:35:00|207.46|204.96|206.16|203.66|208.18|205.68|206.05|203.55|384
1621550400000|2021-05-20 22:40:00|206.2|203.7|205.7|203.2|206.59|204.09|205.45|202.95|458
1621550700000|2021-05-20 22:45:00|205.67|203.17|207.58|205.08|207.63|205.13|205.56|203.06|346
1621551000000|2021-05-20 22:50:00|207.62|205.12|213.88|211.38|215.03|212.53|207.25|204.75|423
1621551300000|2021-05-20 22:55:00|213.63|211.13|215.05|212.55|216.37|213.87|213.12|210.62|541
1621551600000|2021-05-20 23:00:00|214.94|212.44|212.15|209.65|215.63|213.13|212.04|209.54|637
1621551900000|2021-05-20 23:05:00|212.1|209.6|211.29|208.79|212.1|209.6|210.25|207.75|504
1621552200000|2021-05-20 23:10:00|211.28|208.78|213.12|210.62|213.71|211.21|211.24|208.74|457
1621552500000|2021-05-20 23:15:00|213.19|210.69|213.59|211.09|215.24|212.74|212.6|210.1|357
1621552800000|2021-05-20 23:20:00|213.61|211.11|214.43|211.93|214.82|212.32|212.91|210.41|333
1621553100000|2021-05-20 23:25:00|214.39|211.89|214.61|212.11|215.05|212.55|214.29|211.79|195
1621553400000|2021-05-20 23:30:00|214.6|212.1|212.8|210.3|214.6|212.1|212.35|209.85|261
1621553700000|2021-05-20 23:35:00|212.84|210.34|211.91|209.41|213.55|211.05|211.78|209.28|270
1621554000000|2021-05-20 23:40:00|211.92|209.42|212.28|209.78|213.83|211.33|210.93|208.43|306
1621554300000|2021-05-20 23:45:00|212.34|209.84|209.97|207.47|212.34|209.84|209.76|207.26|414
1621554600000|2021-05-20 23:50:00|209.94|207.44|211.25|208.75|211.32|208.82|209.68|207.18|412
1621554900000|2021-05-20 23:55:00|211.26|208.76|212.4|209.9|213.75|211.25|211.11|208.61|394
1621555200000|2021-05-21 00:00:00|212.39|209.89|215.01|212.51|216.06|213.56|211.81|209.31|398
1621555500000|2021-05-21 00:05:00|214.98|212.48|214.25|211.75|215.01|212.51|213.58|211.08|330
1621555800000|2021-05-21 00:10:00|214.34|211.84|215.73|213.23|216.01|213.51|214.34|211.84|322
1621556100000|2021-05-21 00:15:00|215.71|213.21|214.98|212.48|215.71|213.21|213.59|211.09|283
1621556400000|2021-05-21 00:20:00|215.03|212.53|215.64|213.14|216.4|213.9|214.04|211.54|325
1621556700000|2021-05-21 00:25:00|215.59|213.09|216.7|214.2|216.82|214.32|215.27|212.77|316
1621557000000|2021-05-21 00:30:00|216.89|214.39|217.2|214.7|218.49|215.99|216.65|214.15|337
1621557300000|2021-05-21 00:35:00|217.36|214.86|216.54|214.04|217.36|214.86|216.21|213.71|399
1621557600000|2021-05-21 00:40:00|216.48|213.98|219.77|217.27|220.24|217.74|216.18|213.68|414
1621557900000|2021-05-21 00:45:00|219.81|217.31|218.47|215.97|219.95|217.45|218.25|215.75|430
1621558200000|2021-05-21 00:50:00|218.45|215.95|219.16|216.66|219.48|216.98|217.71|215.21|259
1621558500000|2021-05-21 00:55:00|219.15|216.65|219.2|216.7|220.4|217.9|218.53|216.03|375
1621558800000|2021-05-21 01:00:00|219.21|216.71|217.94|215.44|219.46|216.96|217.42|214.92|336
1621559100000|2021-05-21 01:05:00|217.92|215.42|218.87|216.37|219.48|216.98|217.2|214.7|225
1621559400000|2021-05-21 01:10:00|218.86|216.36|217.91|215.41|219.13|216.63|217.91|215.41|276
1621559700000|2021-05-21 01:15:00|217.93|215.43|217.48|214.98|218.36|215.86|216.91|214.41|334
1621560000000|2021-05-21 01:20:00|217.45|214.95|217.55|215.05|217.97|215.47|217.29|214.79|250
1621560300000|2021-05-21 01:25:00|217.53|215.03|217.06|214.56|218.5|216|216.92|214.42|367
1621560600000|2021-05-21 01:30:00|217.12|214.62|217.88|215.38|218.5|216|217.02|214.52|252
1621560900000|2021-05-21 01:35:00|217.85|215.35|217.85|215.35|218.92|216.42|217.59|215.09|247
1621561200000|2021-05-21 01:40:00|217.88|215.38|218.63|216.13|219.15|216.65|217.72|215.22|346
1621561500000|2021-05-21 01:45:00|218.7|216.2|217.78|215.28|218.73|216.23|216.99|214.49|281
1621561800000|2021-05-21 01:50:00|217.89|215.39|218.15|215.65|218.23|215.73|217.75|215.25|188
1621562100000|2021-05-21 01:55:00|218.21|215.71|218.55|216.05|218.75|216.25|217.34|214.84|249
1621562400000|2021-05-21 02:00:00|218.5|216|217.54|215.04|218.53|216.03|216.84|214.34|300
1621562700000|2021-05-21 02:05:00|217.46|214.96|216.55|214.05|217.49|214.99|215.97|213.47|325
1621563000000|2021-05-21 02:10:00|216.63|214.13|216.22|213.72|216.89|214.39|216.08|213.58|344
1621563300000|2021-05-21 02:15:00|216.21|213.71|214.98|212.48|216.9|214.4|214.72|212.22|247
1621563600000|2021-05-21 02:20:00|215.17|212.67|214.19|211.69|215.84|213.34|214.16|211.66|269
1621563900000|2021-05-21 02:25:00|214.2|211.7|214.29|211.79|215.19|212.69|213.78|211.28|334
1621564200000|2021-05-21 02:30:00|214.27|211.77|214.87|212.37|215.19|212.69|214.03|211.53|183
1621564500000|2021-05-21 02:35:00|214.85|212.35|214.11|211.61|214.86|212.36|213.32|210.82|297
1621564800000|2021-05-21 02:40:00|214.07|211.57|214.36|211.86|214.62|212.12|214.02|211.52|95
1621565100000|2021-05-21 02:45:00|214.37|211.87|213.13|210.63|215|212.5|213.11|210.61|163
1621565400000|2021-05-21 02:50:00|213.11|210.61|212.8|210.3|213.44|210.94|212.7|210.2|212
1621565700000|2021-05-21 02:55:00|212.75|210.25|213.01|210.51|213.67|211.17|212.68|210.18|146
1621566000000|2021-05-21 03:00:00|212.96|210.46|211.42|208.92|213.01|210.51|211|208.5|190
1621566300000|2021-05-21 03:05:00|211.54|209.04|210.33|207.83|212.51|210.01|210.27|207.77|241
1621566600000|2021-05-21 03:10:00|210.35|207.85|210.42|207.92|211|208.5|209.56|207.06|350
1621566900000|2021-05-21 03:15:00|210.4|207.9|210.87|208.37|211.42|208.92|210.22|207.72|220
1621567200000|2021-05-21 03:20:00|210.83|208.33|208.98|206.48|210.83|208.33|208.87|206.37|409
1621567500000|2021-05-21 03:25:00|209.01|206.51|209.61|207.11|210.39|207.89|208.73|206.23|187
1621567800000|2021-05-21 03:30:00|209.51|207.01|209.7|207.2|210.17|207.67|208.17|205.67|292
1621568100000|2021-05-21 03:35:00|209.65|207.15|210.98|208.48|211.19|208.69|209.15|206.65|257
1621568400000|2021-05-21 03:40:00|211|208.5|209.99|207.49|211.05|208.55|209.7|207.2|223
1621568700000|2021-05-21 03:45:00|210.01|207.51|209.95|207.45|210.32|207.82|209.47|206.97|158
1621569000000|2021-05-21 03:50:00|209.91|207.41|209.77|207.27|210.02|207.52|208.76|206.26|226
1621569300000|2021-05-21 03:55:00|209.85|207.35|209.62|207.12|209.85|207.35|208.8|206.3|272
1621569600000|2021-05-21 04:00:00|209.58|207.08|208.55|206.05|209.59|207.09|207.82|205.32|286
1621569900000|2021-05-21 04:05:00|208.54|206.04|208.67|206.17|209.56|207.06|208.39|205.89|356
1621570200000|2021-05-21 04:10:00|208.68|206.18|207.31|204.81|208.84|206.34|206.87|204.37|331
1621570500000|2021-05-21 04:15:00|207.33|204.83|208.5|206|209.16|206.66|207.33|204.83|280
1621570800000|2021-05-21 04:20:00|208.51|206.01|207.35|204.85|208.96|206.46|207.2|204.7|244
1621571100000|2021-05-21 04:25:00|207.21|204.71|205.96|203.46|207.46|204.96|205.94|203.44|311
1621571400000|2021-05-21 04:30:00|205.99|203.49|203.78|201.28|207.72|205.22|203.77|201.27|395
1621571700000|2021-05-21 04:35:00|203.82|201.32|203.46|200.96|204.68|202.18|203.06|200.56|435
1621572000000|2021-05-21 04:40:00|203.47|200.97|204.64|202.14|205.07|202.57|203.45|200.95|309
1621572300000|2021-05-21 04:45:00|204.63|202.13|206.4|203.9|207.06|204.56|204.43|201.93|357
1621572600000|2021-05-21 04:50:00|206.41|203.91|205.73|203.23|206.41|203.91|204.81|202.31|342
1621572900000|2021-05-21 04:55:00|205.69|203.19|206.1|203.6|206.22|203.72|205.03|202.53|367
1621573200000|2021-05-21 05:00:00|206.09|203.59|207.83|205.33|207.95|205.45|206.08|203.58|239
1621573500000|2021-05-21 05:05:00|207.85|205.35|205.87|203.37|207.85|205.35|205.87|203.37|356
1621573800000|2021-05-21 05:10:00|205.9|203.4|203.91|201.41|205.9|203.4|203.91|201.41|390
1621574100000|2021-05-21 05:15:00|203.94|201.44|205.87|203.37|205.87|203.37|203.71|201.21|283
1621574400000|2021-05-21 05:20:00|205.95|203.45|204.25|201.75|206.38|203.88|204.07|201.57|351
1621574700000|2021-05-21 05:25:00|204.28|201.78|204.95|202.45|205.26|202.76|203.97|201.47|214
1621575000000|2021-05-21 05:30:00|204.96|202.46|205.76|203.26|206.2|203.7|204.83|202.33|209
1621575300000|2021-05-21 05:35:00|205.78|203.28|206.48|203.98|206.56|204.06|205.21|202.71|252
1621575600000|2021-05-21 05:40:00|206.54|204.04|206.44|203.94|206.6|204.1|206.02|203.52|296
1621575900000|2021-05-21 05:45:00|206.41|203.91|205.18|202.68|206.41|203.91|205.05|202.55|256
1621576200000|2021-05-21 05:50:00|205.15|202.65|205.79|203.29|205.86|203.36|204.38|201.88|339
1621576500000|2021-05-21 05:55:00|205.81|203.31|203.67|201.17|205.81|203.31|203.22|200.72|360
1621576800000|2021-05-21 06:00:00|203.7|201.2|201.88|199.38|203.83|201.33|201.75|199.25|330
1621577100000|2021-05-21 06:05:00|201.9|199.4|200.79|198.29|202.9|200.4|200.79|198.29|396
1621577400000|2021-05-21 06:10:00|200.8|198.3|200.84|198.34|202.4|199.9|200.8|198.3|356
1621577700000|2021-05-21 06:15:00|200.83|198.33|202.97|200.47|203.79|201.29|200.81|198.31|323
1621578000000|2021-05-21 06:20:00|202.98|200.48|205.65|203.15|205.87|203.37|202.98|200.48|249
1621578300000|2021-05-21 06:25:00|205.67|203.17|204.71|202.21|206.53|204.03|204.71|202.21|318
1621578600000|2021-05-21 06:30:00|204.72|202.22|207.33|204.83|207.4|204.9|204.72|202.22|283
1621578900000|2021-05-21 06:35:00|207.29|204.79|205.94|203.44|207.3|204.8|205.73|203.23|311
1621579200000|2021-05-21 06:40:00|205.92|203.42|205.33|202.83|205.92|203.42|205.33|202.83|231
1621579500000|2021-05-21 06:45:00|205.34|202.84|205.87|203.37|206.5|204|205.34|202.84|278
1621579800000|2021-05-21 06:50:00|205.76|203.26|205.75|203.25|205.77|203.27|203.55|201.05|417
1621580100000|2021-05-21 06:55:00|205.76|203.26|207.68|205.18|208.45|205.95|205.76|203.26|432
1621580400000|2021-05-21 07:00:00|207.69|205.19|206.43|203.93|207.69|205.19|204.54|202.04|401
1621580700000|2021-05-21 07:05:00|206.42|203.92|207.87|205.37|208.23|205.73|205.28|202.78|344
1621581000000|2021-05-21 07:10:00|207.82|205.32|205.2|202.7|207.9|205.4|204.87|202.37|396
1621581300000|2021-05-21 07:15:00|205.29|202.79|205.9|203.4|206.01|203.51|204.22|201.72|373
1621581600000|2021-05-21 07:20:00|205.85|203.35|204.79|202.29|205.85|203.35|204.74|202.24|421
1621581900000|2021-05-21 07:25:00|204.77|202.27|203.14|200.64|204.77|202.27|203.06|200.56|350
1621582200000|2021-05-21 07:30:00|203.13|200.63|204.79|202.29|204.91|202.41|202.99|200.49|347
1621582500000|2021-05-21 07:35:00|204.74|202.24|202.92|200.42|204.75|202.25|202.83|200.33|329
1621582800000|2021-05-21 07:40:00|202.93|200.43|202.71|200.21|204.19|201.69|202.44|199.94|302
1621583100000|2021-05-21 07:45:00|202.72|200.22|204.54|202.04|204.57|202.07|202.72|200.22|254
1621583400000|2021-05-21 07:50:00|204.55|202.05|204.75|202.25|204.87|202.37|204.47|201.97|168
1621583700000|2021-05-21 07:55:00|204.72|202.22|203.18|200.68|204.72|202.22|202.84|200.34|333
1621584000000|2021-05-21 08:00:00|203.2|200.7|202.11|199.61|204.45|201.95|201.88|199.38|419
1621584300000|2021-05-21 08:05:00|202.12|199.62|200.39|197.89|202.23|199.73|200.04|197.54|399
1621584600000|2021-05-21 08:10:00|200.4|197.9|200.26|197.76|200.72|198.22|199.55|197.05|408
1621584900000|2021-05-21 08:15:00|200.27|197.77|203.14|200.64|203.22|200.72|200.13|197.63|386
1621585200000|2021-05-21 08:20:00|203.15|200.65|204.02|201.52|204.78|202.28|203.15|200.65|415
1621585500000|2021-05-21 08:25:00|203.99|201.49|204.55|202.05|205.47|202.97|203.94|201.44|381
1621585800000|2021-05-21 08:30:00|204.51|202.01|203.88|201.38|205.41|202.91|203.86|201.36|500
1621586100000|2021-05-21 08:35:00|203.89|201.39|202.67|200.17|204.2|201.7|202.67|200.17|426
1621586400000|2021-05-21 08:40:00|202.68|200.18|201.93|199.43|204.04|201.54|201.49|198.99|426
1621586700000|2021-05-21 08:45:00|201.92|199.42|203.81|201.31|203.85|201.35|201.68|199.18|376
1621587000000|2021-05-21 08:50:00|203.85|201.35|204.65|202.15|204.97|202.47|203.56|201.06|312
1621587300000|2021-05-21 08:55:00|204.67|202.17|204.21|201.71|204.67|202.17|203.46|200.96|337
1621587600000|2021-05-21 09:00:00|204.19|201.69|207.06|204.56|207.06|204.56|204.19|201.69|288
1621587900000|2021-05-21 09:05:00|207.07|204.57|206.53|204.03|207.15|204.65|205.92|203.42|353
1621588200000|2021-05-21 09:10:00|206.52|204.02|205.34|202.84|206.52|204.02|205.33|202.83|362
1621588500000|2021-05-21 09:15:00|205.35|202.85|206.03|203.53|206.22|203.72|205.24|202.74|272
1621588800000|2021-05-21 09:20:00|206.02|203.52|207.69|205.19|207.76|205.26|205.76|203.26|260
1621589100000|2021-05-21 09:25:00|207.68|205.18|207.71|205.21|207.9|205.4|207.09|204.59|374
1621589400000|2021-05-21 09:30:00|207.69|205.19|207.81|205.31|208.83|206.33|207.07|204.57|325
1621589700000|2021-05-21 09:35:00|207.76|205.26|208.43|205.93|208.71|206.21|207.4|204.9|257
1621590000000|2021-05-21 09:40:00|208.45|205.95|209.61|207.11|209.61|207.11|207.73|205.23|334
1621590300000|2021-05-21 09:45:00|209.62|207.12|207.54|205.04|209.62|207.12|207.42|204.92|375
1621590600000|2021-05-21 09:50:00|207.57|205.07|207.56|205.06|207.78|205.28|207.27|204.77|248
1621590900000|2021-05-21 09:55:00|207.59|205.09|207.78|205.28|207.78|205.28|207.18|204.68|285
1621591200000|2021-05-21 10:00:00|207.72|205.22|207.24|204.74|207.74|205.24|206.59|204.09|357
1621591500000|2021-05-21 10:05:00|207.25|204.75|206.43|203.93|207.63|205.13|206.38|203.88|247
1621591800000|2021-05-21 10:10:00|206.44|203.94|206.86|204.36|207.07|204.57|206.42|203.92|236
1621592100000|2021-05-21 10:15:00|206.88|204.38|207.07|204.57|208.26|205.76|206.47|203.97|252
1621592400000|2021-05-21 10:20:00|207.04|204.54|207.32|204.82|208.24|205.74|207.04|204.54|334
1621592700000|2021-05-21 10:25:00|207.31|204.81|207.88|205.38|208.64|206.14|207.31|204.81|255
1621593000000|2021-05-21 10:30:00|207.89|205.39|207.97|205.47|209.13|206.63|207.82|205.32|286
1621593300000|2021-05-21 10:35:00|207.95|205.45|207.32|204.82|208.21|205.71|207.15|204.65|324
1621593600000|2021-05-21 10:40:00|207.31|204.81|208.19|205.69|208.19|205.69|207.22|204.72|135
1621593900000|2021-05-21 10:45:00|208.18|205.68|208.04|205.54|208.32|205.82|207.76|205.26|188
1621594200000|2021-05-21 10:50:00|208.05|205.55|207.43|204.93|208.56|206.06|207.42|204.92|169
1621594500000|2021-05-21 10:55:00|207.45|204.95|206.39|203.89|207.58|205.08|206.27|203.77|265
1621594800000|2021-05-21 11:00:00|206.33|203.83|203.67|201.17|207.53|205.03|203.67|201.17|344
1621595100000|2021-05-21 11:05:00|203.64|201.14|204.15|201.65|204.83|202.33|203.07|200.57|284
1621595400000|2021-05-21 11:10:00|204.1|201.6|205.26|202.76|205.29|202.79|204.03|201.53|234
1621595700000|2021-05-21 11:15:00|205.27|202.77|203.9|201.4|205.52|203.02|203.86|201.36|275
1621596000000|2021-05-21 11:20:00|203.89|201.39|204.26|201.76|204.78|202.28|203.87|201.37|244
1621596300000|2021-05-21 11:25:00|204.27|201.77|203.67|201.17|204.75|202.25|203.67|201.17|182
1621596600000|2021-05-21 11:30:00|203.7|201.2|205.6|203.1|205.92|203.42|203.7|201.2|253
1621596900000|2021-05-21 11:35:00|205.61|203.11|204.4|201.9|205.68|203.18|204.4|201.9|293
1621597200000|2021-05-21 11:40:00|204.41|201.91|204.98|202.48|205.41|202.91|204.41|201.91|323
1621597500000|2021-05-21 11:45:00|205|202.5|205.95|203.45|206.46|203.96|205|202.5|375
1621597800000|2021-05-21 11:50:00|205.96|203.46|205.82|203.32|206.59|204.09|205.43|202.93|339
1621598100000|2021-05-21 11:55:00|205.83|203.33|208.27|205.77|208.4|205.9|205.74|203.24|268
1621598400000|2021-05-21 12:00:00|208.26|205.76|209.99|207.49|210.6|208.1|208.21|205.71|398
1621598700000|2021-05-21 12:05:00|210.01|207.51|208.46|205.96|210.12|207.62|208.45|205.95|371
1621599000000|2021-05-21 12:10:00|208.45|205.95|209.23|206.73|209.47|206.97|207.58|205.08|326
1621599300000|2021-05-21 12:15:00|209.24|206.74|208.3|205.8|209.58|207.08|208.18|205.68|348
1621599600000|2021-05-21 12:20:00|208.28|205.78|207.69|205.19|208.46|205.96|207.32|204.82|355
1621599900000|2021-05-21 12:25:00|207.63|205.13|207.02|204.52|208.38|205.88|206.9|204.4|403
1621600200000|2021-05-21 12:30:00|206.91|204.41|206.45|203.95|207.96|205.46|206.32|203.82|315
1621600500000|2021-05-21 12:35:00|206.46|203.96|206.54|204.04|206.84|204.34|206.16|203.66|187
1621600800000|2021-05-21 12:40:00|206.55|204.05|205.9|203.4|206.86|204.36|205.71|203.21|258
1621601100000|2021-05-21 12:45:00|205.95|203.45|204.85|202.35|206.64|204.14|204.69|202.19|359
1621601400000|2021-05-21 12:50:00|204.86|202.36|204.1|201.6|205|202.5|203.94|201.44|394
1621601700000|2021-05-21 12:55:00|204.11|201.61|203.82|201.32|204.32|201.82|203.57|201.07|304
1621602000000|2021-05-21 13:00:00|203.78|201.28|203.67|201.17|204.25|201.75|202.37|199.87|441
1621602300000|2021-05-21 13:05:00|203.69|201.19|204.94|202.44|204.96|202.46|203.62|201.12|311
1621602600000|2021-05-21 13:10:00|204.95|202.45|204.9|202.4|205.01|202.51|204.47|201.97|213
1621602900000|2021-05-21 13:15:00|204.89|202.39|205.84|203.34|205.86|203.36|204.89|202.39|284
1621603200000|2021-05-21 13:20:00|205.83|203.33|206.14|203.64|206.4|203.9|205.51|203.01|255
1621603500000|2021-05-21 13:25:00|206.16|203.66|206.78|204.28|206.87|204.37|206.05|203.55|238
1621603800000|2021-05-21 13:30:00|206.79|204.29|207.1|204.6|207.8|205.3|206.79|204.29|211
1621604100000|2021-05-21 13:35:00|207.09|204.59|208.02|205.52|208.15|205.65|207.08|204.58|207
1621604400000|2021-05-21 13:40:00|208.06|205.56|208.04|205.54|208.42|205.92|207.86|205.36|185
1621604700000|2021-05-21 13:45:00|207.97|205.47|207.98|205.48|208.09|205.59|207.62|205.12|259
1621605000000|2021-05-21 13:50:00|207.97|205.47|208.84|206.34|208.86|206.36|207.89|205.39|163
1621605300000|2021-05-21 13:55:00|208.79|206.29|208.4|205.9|209.07|206.57|208.24|205.74|184
1621605600000|2021-05-21 14:00:00|208.42|205.92|209.57|207.07|209.91|207.41|208.42|205.92|271
1621605900000|2021-05-21 14:05:00|209.58|207.08|209.16|206.66|209.65|207.15|208.56|206.06|282
1621606200000|2021-05-21 14:10:00|209.17|206.67|203.98|201.48|209.61|207.11|203.96|201.46|529
1621606500000|2021-05-21 14:15:00|203.91|201.41|193.53|191.03|204.97|202.47|192.54|190.04|760
1621606800000|2021-05-21 14:20:00|193.32|190.82|190.51|188.01|195.09|192.59|189.4|186.9|682
1621607100000|2021-05-21 14:25:00|190.52|188.02|188.75|186.25|190.52|188.02|183.61|181.66|661
1621607400000|2021-05-21 14:30:00|188.82|186.32|187.72|185.22|192.39|189.89|187.5|185|563
1621607700000|2021-05-21 14:35:00|187.69|185.19|179.87|177.37|188.34|185.84|179.83|177.33|690
1621608000000|2021-05-21 14:40:00|179.76|177.26|187.17|184.67|187.37|184.87|179.32|176.84|593
1621608300000|2021-05-21 14:45:00|187.08|184.58|188.35|185.85|188.49|185.99|185.02|182.52|637
1621608600000|2021-05-21 14:50:00|188.56|186.06|190.29|187.79|191.57|189.07|188.54|186.04|555
1621608900000|2021-05-21 14:55:00|190.37|187.87|187.36|184.86|190.72|188.22|186.33|183.83|624
1621609200000|2021-05-21 15:00:00|187.39|184.89|188.72|186.22|188.72|186.22|181.78|179.28|679
1621609500000|2021-05-21 15:05:00|188.74|186.24|190.22|187.72|190.26|187.76|188.01|185.51|535
1621609800000|2021-05-21 15:10:00|190.26|187.76|189.5|187|190.45|187.95|188.39|185.89|567
1621610100000|2021-05-21 15:15:00|189.4|186.9|190.54|188.04|190.7|188.2|188.03|185.53|354
1621610400000|2021-05-21 15:20:00|190.53|188.03|188.99|186.49|190.53|188.03|188.31|185.81|468
1621610700000|2021-05-21 15:25:00|188.98|186.48|185.53|183.03|188.98|186.48|185.34|182.84|577
1621611000000|2021-05-21 15:30:00|185.71|183.21|184.08|181.58|187.91|185.41|184.07|181.57|279
1621611300000|2021-05-21 15:35:00|184.07|181.57|182.14|179.64|185.25|182.75|182.01|179.51|510
1621611600000|2021-05-21 15:40:00|182.12|179.62|185.11|182.61|185.45|182.95|181.11|178.61|396
1621611900000|2021-05-21 15:45:00|185.09|182.59|183.45|180.95|186.55|184.05|183.4|180.9|488
1621612200000|2021-05-21 15:50:00|183.54|181.04|180.38|177.88|184.41|181.91|179.72|177.22|618
1621612500000|2021-05-21 15:55:00|180.49|177.99|179.99|177.49|181.45|178.95|178.78|176.28|470
1621612800000|2021-05-21 16:00:00|180.08|177.58|181.9|179.4|182.04|179.54|175.26|172.76|745
1621613100000|2021-05-21 16:05:00|181.95|179.45|177.04|174.54|182.24|179.74|176.73|174.23|654
1621613400000|2021-05-21 16:10:00|177.09|174.59|183.04|180.54|183.04|180.54|176.75|174.55|554
1621613700000|2021-05-21 16:15:00|183.14|180.64|186.54|184.04|186.82|184.32|182.46|179.96|381
1621614000000|2021-05-21 16:20:00|186.56|184.06|186.59|184.09|187.41|184.91|185.32|182.82|486
1621614300000|2021-05-21 16:25:00|186.58|184.08|186.51|184.01|186.7|184.2|184.5|182|355
1621614600000|2021-05-21 16:30:00|186.43|183.93|187.78|185.28|188.36|185.86|185.08|182.58|427
1621614900000|2021-05-21 16:35:00|187.92|185.42|187.5|185|187.92|185.42|185.85|183.35|623
1621615200000|2021-05-21 16:40:00|187.49|184.99|185.26|182.76|187.49|184.99|184.54|182.04|636
1621615500000|2021-05-21 16:45:00|185.31|182.81|186.66|184.16|186.66|184.16|184.17|181.67|365
1621615800000|2021-05-21 16:50:00|186.61|184.11|183.44|180.94|187.02|184.52|183.29|180.79|506
1621616100000|2021-05-21 16:55:00|183.47|180.97|183.29|180.79|184.38|181.88|182.97|180.47|273
1621616400000|2021-05-21 17:00:00|183.26|180.76|181.61|179.11|184.34|181.84|181.54|179.04|551
1621616700000|2021-05-21 17:05:00|181.6|179.1|183.77|181.27|183.87|181.37|181.3|178.8|374
1621617000000|2021-05-21 17:10:00|183.78|181.28|183.55|181.05|184.85|182.35|183.51|181.01|327
1621617300000|2021-05-21 17:15:00|183.56|181.06|184.53|182.03|184.8|182.3|183.13|180.63|403
1621617600000|2021-05-21 17:20:00|184.47|181.97|185.56|183.06|186.27|183.77|184.47|181.97|304
1621617900000|2021-05-21 17:25:00|185.55|183.05|182|179.5|185.56|183.06|181.89|179.39|363
1621618200000|2021-05-21 17:30:00|181.99|179.49|181.64|179.14|183|180.5|180.94|178.44|391
1621618500000|2021-05-21 17:35:00|181.65|179.15|180.18|177.68|181.65|179.15|179.83|177.33|423
1621618800000|2021-05-21 17:40:00|180.17|177.67|183.1|180.6|183.31|180.81|180.05|177.55|317
1621619100000|2021-05-21 17:45:00|183.08|180.58|183.74|181.24|185.07|182.57|182.96|180.46|321
1621619400000|2021-05-21 17:50:00|183.77|181.27|183.68|181.18|184.41|181.91|183.57|181.07|316
1621619700000|2021-05-21 17:55:00|183.67|181.17|185.85|183.35|186.02|183.52|183.35|180.85|309
1621620000000|2021-05-21 18:00:00|185.84|183.34|184.03|181.53|185.85|183.35|183.84|181.34|395
1621620300000|2021-05-21 18:05:00|184.04|181.54|181.86|179.36|184.29|181.79|181.6|179.1|359
1621620600000|2021-05-21 18:10:00|181.84|179.34|180.45|177.95|182.08|179.58|180.24|177.74|337
1621620900000|2021-05-21 18:15:00|180.41|177.91|179.42|176.92|181.22|178.72|179.29|176.79|316
1621621200000|2021-05-21 18:20:00|179.45|176.95|178.98|176.48|180.44|177.94|178.16|175.66|449
1621621500000|2021-05-21 18:25:00|178.95|176.45|179.12|176.62|180.06|177.56|178.91|176.41|342
1621621800000|2021-05-21 18:30:00|179.1|176.6|182.33|179.83|182.93|180.43|179.08|176.58|359
1621622100000|2021-05-21 18:35:00|182.3|179.8|183.25|180.75|183.58|181.08|182.24|179.74|373
1621622400000|2021-05-21 18:40:00|183.32|180.82|183.47|180.97|184.37|181.87|182.98|180.48|338
1621622700000|2021-05-21 18:45:00|183.49|180.99|183.59|181.09|184.14|181.64|182.89|180.39|413
1621623000000|2021-05-21 18:50:00|183.6|181.1|181.81|179.31|183.75|181.25|181.44|178.94|326
1621623300000|2021-05-21 18:55:00|181.74|179.24|184.22|181.72|184.22|181.72|181.11|178.61|309
1621623600000|2021-05-21 19:00:00|184.28|181.78|181.28|178.78|184.31|181.81|181.17|178.67|435
1621623900000|2021-05-21 19:05:00|181.25|178.75|179.93|177.43|181.25|178.75|179.64|177.14|356
1621624200000|2021-05-21 19:10:00|179.94|177.44|182.62|180.12|183.08|180.58|179.91|177.41|314
1621624500000|2021-05-21 19:15:00|182.63|180.13|178.56|176.06|182.65|180.15|178.34|175.84|428
1621624800000|2021-05-21 19:20:00|178.57|176.07|178.57|176.07|179.46|176.96|177.89|175.39|471
1621625100000|2021-05-21 19:25:00|178.6|176.1|176.64|174.14|178.77|176.27|176.58|174.08|462
1621625400000|2021-05-21 19:30:00|176.65|174.15|174.63|172.13|177.12|174.62|174.63|172.13|581
1621625700000|2021-05-21 19:35:00|174.43|171.93|176.75|174.25|176.97|174.47|174.27|171.77|526
1621626000000|2021-05-21 19:40:00|176.71|174.21|174.75|172.25|176.94|174.44|174.44|171.94|512
1621626300000|2021-05-21 19:45:00|174.77|172.27|176.99|174.49|176.99|174.49|173.84|171.34|414
1621626600000|2021-05-21 19:50:00|176.93|174.43|175.45|172.95|178.03|175.53|174.76|172.26|526
1621626900000|2021-05-21 19:55:00|175.39|172.89|175.79|173.29|177.14|174.64|175.39|172.89|458
1621627200000|2021-05-21 20:00:00|175.8|173.3|174.47|171.97|177.27|174.77|174.4|171.9|439
1621627500000|2021-05-21 20:05:00|174.46|171.96|172.7|170.2|174.46|171.96|172.52|170.02|530
1621627800000|2021-05-21 20:10:00|172.71|170.21|170.9|168.4|173.14|170.64|170.9|168.4|670
1621628100000|2021-05-21 20:15:00|170.89|168.39|171.04|168.54|171.77|169.27|169.41|166.91|763
1621628400000|2021-05-21 20:20:00|170.99|168.49|173.73|171.23|173.74|171.24|169.7|167.2|714
1621628700000|2021-05-21 20:25:00|173.74|171.24|176.85|174.35|177.33|174.83|173.67|171.17|674
1621629000000|2021-05-21 20:30:00|176.86|174.36|173.18|170.68|176.99|174.49|173.18|170.68|650
1621629300000|2021-05-21 20:35:00|173.17|170.67|175.36|172.86|175.98|173.48|173.1|170.6|604
1621629600000|2021-05-21 20:40:00|175.35|172.85|175.38|172.88|175.95|173.45|174.29|171.79|551
1621629900000|2021-05-21 20:45:00|175.39|172.89|173.66|171.16|176.03|173.53|172.44|169.94|666
1621630200000|2021-05-21 20:50:00|173.67|171.17|169.5|167|173.73|171.23|169.42|166.92|613
1621630500000|2021-05-21 20:55:00|169.49|166.99|169.9|167.4|171.09|168.59|168.75|166.25|501
1621674000000|2021-05-22 09:00:00|174.34|171.84|173.78|171.28|174.34|171.84|172.91|170.41|483
1621674300000|2021-05-22 09:05:00|173.79|171.29|173.42|170.92|174.6|172.1|173.4|170.9|617
1621674600000|2021-05-22 09:10:00|173.43|170.93|173.78|171.28|173.8|171.3|172.89|170.39|666
1621674900000|2021-05-22 09:15:00|173.77|171.27|172.35|169.85|174.06|171.56|171.68|169.18|803
1621675200000|2021-05-22 09:20:00|172.31|169.81|175.56|173.06|175.56|173.06|172.04|169.54|741
1621675500000|2021-05-22 09:25:00|175.55|173.05|174.8|172.3|175.97|173.47|174.6|172.1|804
1621675800000|2021-05-22 09:30:00|174.83|172.33|175.65|173.15|176.75|174.25|174.81|172.31|768
1621676100000|2021-05-22 09:35:00|175.62|173.12|176.75|174.25|177.28|174.78|175.46|172.96|725
1621676400000|2021-05-22 09:40:00|176.76|174.26|175.9|173.4|177.07|174.57|175.9|173.4|629
1621676700000|2021-05-22 09:45:00|175.89|173.39|175.58|173.08|175.96|173.46|175.21|172.71|642
1621677000000|2021-05-22 09:50:00|175.57|173.07|174.5|172|175.57|173.07|174.02|171.52|684
1621677300000|2021-05-22 09:55:00|174.51|172.01|175.64|173.14|175.68|173.18|174.25|171.75|622
1621677600000|2021-05-22 10:00:00|175.62|173.12|173.77|171.27|176.4|173.9|173.46|170.96|878
1621677900000|2021-05-22 10:05:00|173.76|171.26|174.02|171.52|174.92|172.42|173.71|171.21|702
1621678200000|2021-05-22 10:10:00|174.01|171.51|175.18|172.68|175.51|173.01|173.68|171.18|701
1621678500000|2021-05-22 10:15:00|175.15|172.65|175.35|172.85|176.79|174.29|175.03|172.53|652
1621678800000|2021-05-22 10:20:00|175.37|172.87|174.28|171.78|175.89|173.39|174.13|171.63|656
1621679100000|2021-05-22 10:25:00|174.31|171.81|176.32|173.82|176.36|173.86|174.3|171.8|590
1621679400000|2021-05-22 10:30:00|176.33|173.83|176.83|174.33|176.89|174.39|175.88|173.38|700
1621679700000|2021-05-22 10:35:00|176.82|174.32|177.38|174.88|177.68|175.18|176.59|174.09|756
1621680000000|2021-05-22 10:40:00|177.41|174.91|177.79|175.29|177.83|175.33|177.03|174.53|679
1621680300000|2021-05-22 10:45:00|177.83|175.33|180.4|177.9|181.45|178.95|177.27|174.77|874
1621680600000|2021-05-22 10:50:00|180.36|177.86|180.02|177.52|181.6|179.1|179.65|177.15|857
1621680900000|2021-05-22 10:55:00|179.98|177.48|180.62|178.12|181.22|178.72|179.96|177.46|762
1621681200000|2021-05-22 11:00:00|180.6|178.1|180.52|178.02|181.34|178.84|180.06|177.56|635
1621681500000|2021-05-22 11:05:00|180.51|178.01|180.06|177.56|180.94|178.44|179.99|177.49|622
1621681800000|2021-05-22 11:10:00|180.07|177.57|179.69|177.19|180.54|178.04|179.66|177.16|575
1621682100000|2021-05-22 11:15:00|179.68|177.18|178.74|176.24|180.34|177.84|178.69|176.19|601
1621682400000|2021-05-22 11:20:00|178.8|176.3|178.49|175.99|179.4|176.9|178.45|175.95|582
1621682700000|2021-05-22 11:25:00|178.5|176|178.84|176.34|179.12|176.62|178.42|175.92|462
1621683000000|2021-05-22 11:30:00|178.85|176.35|177.73|175.23|179.79|177.29|177.44|174.94|687
1621683300000|2021-05-22 11:35:00|177.72|175.22|178.68|176.18|178.98|176.48|177.66|175.16|659
1621683600000|2021-05-22 11:40:00|178.67|176.17|179.13|176.63|179.47|176.97|178.57|176.07|616
1621683900000|2021-05-22 11:45:00|179.14|176.64|178.71|176.21|179.48|176.98|178.63|176.13|557
1621684200000|2021-05-22 11:50:00|178.69|176.19|178.69|176.19|178.95|176.45|178.45|175.95|483
1621684500000|2021-05-22 11:55:00|178.71|176.21|180.45|177.95|180.46|177.96|178.71|176.21|575
1621684800000|2021-05-22 12:00:00|180.46|177.96|183.45|180.95|183.71|181.21|180.46|177.96|669
1621685100000|2021-05-22 12:05:00|183.42|180.92|181.97|179.47|183.47|180.97|181.75|179.25|670
1621685400000|2021-05-22 12:10:00|181.99|179.49|179.75|177.25|182.72|180.22|179.38|176.88|679
1621685700000|2021-05-22 12:15:00|179.79|177.29|180.05|177.55|180.21|177.71|178.7|176.2|740
1621686000000|2021-05-22 12:20:00|180.06|177.56|182.77|180.27|182.91|180.41|180.06|177.56|736
1621686300000|2021-05-22 12:25:00|182.78|180.28|182.05|179.55|182.86|180.36|181.22|178.72|737
1621686600000|2021-05-22 12:30:00|182.04|179.54|182.27|179.77|183.31|180.81|181.97|179.47|735
1621686900000|2021-05-22 12:35:00|182.2|179.7|182.16|179.66|182.62|180.12|181.66|179.16|541
1621687200000|2021-05-22 12:40:00|182.19|179.69|181.08|178.58|182.31|179.81|180.91|178.41|699
1621687500000|2021-05-22 12:45:00|181.11|178.61|179.89|177.39|181.29|178.79|179.65|177.15|686
1621687800000|2021-05-22 12:50:00|179.93|177.43|179.9|177.4|180.46|177.96|179.67|177.17|636
1621688100000|2021-05-22 12:55:00|179.91|177.41|179.52|177.02|180.11|177.61|179.13|176.63|672
1621688400000|2021-05-22 13:00:00|179.53|177.03|180.8|178.3|181.42|178.92|179.25|176.75|713
1621688700000|2021-05-22 13:05:00|180.78|178.28|181.79|179.29|182.49|179.99|179.99|177.49|741
1621689000000|2021-05-22 13:10:00|181.8|179.3|182.8|180.3|182.99|180.49|181.8|179.3|593
1621689300000|2021-05-22 13:15:00|182.81|180.31|183.26|180.76|183.34|180.84|182.74|180.24|652
1621689600000|2021-05-22 13:20:00|183.25|180.75|183.1|180.6|183.26|180.76|182.23|179.73|521
1621689900000|2021-05-22 13:25:00|183.11|180.61|183.79|181.29|183.86|181.36|183.11|180.61|664
1621690200000|2021-05-22 13:30:00|183.81|181.31|185.19|182.69|185.57|183.07|183.28|180.78|717
1621690500000|2021-05-22 13:35:00|185.18|182.68|184.42|181.92|185.19|182.69|183.82|181.32|666
1621690800000|2021-05-22 13:40:00|184.43|181.93|183.24|180.74|184.43|181.93|183.05|180.55|639
1621691100000|2021-05-22 13:45:00|183.23|180.73|183.43|180.93|183.63|181.13|183.07|180.57|644
1621691400000|2021-05-22 13:50:00|183.42|180.92|183.28|180.78|184.68|182.18|183.26|180.76|638
1621691700000|2021-05-22 13:55:00|183.26|180.76|183.2|180.7|184.8|182.3|183.09|180.59|628
1621692000000|2021-05-22 14:00:00|183.21|180.71|182.97|180.47|183.99|181.49|182.97|180.47|654
1621692300000|2021-05-22 14:05:00|182.98|180.48|181.65|179.15|183.29|180.79|181.6|179.1|664
1621692600000|2021-05-22 14:10:00|181.62|179.12|181.97|179.47|182.24|179.74|181.36|178.86|706
1621692900000|2021-05-22 14:15:00|181.95|179.45|183.09|180.59|183.09|180.59|181.72|179.22|572
1621693200000|2021-05-22 14:20:00|183.08|180.58|184.78|182.28|184.98|182.48|183.08|180.58|539
1621693500000|2021-05-22 14:25:00|184.77|182.27|183.64|181.14|184.99|182.49|183.39|180.89|515
1621693800000|2021-05-22 14:30:00|183.63|181.13|180.1|177.6|183.63|181.13|179.65|177.15|666
1621694100000|2021-05-22 14:35:00|180.09|177.59|179.28|176.78|180.81|178.31|178.37|175.87|848
1621694400000|2021-05-22 14:40:00|179.25|176.75|177.81|175.31|179.25|176.75|177.33|174.83|809
1621694700000|2021-05-22 14:45:00|177.82|175.32|178.77|176.27|179.39|176.89|177.36|174.86|820
1621695000000|2021-05-22 14:50:00|178.79|176.29|180.51|178.01|180.57|178.07|178.73|176.23|713
1621695300000|2021-05-22 14:55:00|180.47|177.97|180.04|177.54|180.95|178.45|179.85|177.35|710
1621695600000|2021-05-22 15:00:00|180.03|177.53|180.74|178.24|180.97|178.47|179.94|177.44|637
1621695900000|2021-05-22 15:05:00|180.72|178.22|178.32|175.82|180.85|178.35|177.87|175.37|545
1621696200000|2021-05-22 15:10:00|178.31|175.81|176.31|173.81|178.58|176.08|175.99|173.49|746
1621696500000|2021-05-22 15:15:00|176.39|173.89|177|174.5|177.66|175.16|175.68|173.18|623
1621696800000|2021-05-22 15:20:00|177.01|174.51|177.9|175.4|178.55|176.05|176.83|174.33|462
1621697100000|2021-05-22 15:25:00|177.89|175.39|178.45|175.95|178.95|176.45|177.73|175.23|502
1621697400000|2021-05-22 15:30:00|178.44|175.94|179.31|176.81|179.67|177.17|178.42|175.92|448
1621697700000|2021-05-22 15:35:00|179.32|176.82|180.98|178.48|181.98|179.48|177.65|175.15|557
1621698000000|2021-05-22 15:40:00|180.93|178.43|183.78|181.28|184.17|181.67|180.3|177.8|773
1621698300000|2021-05-22 15:45:00|183.77|181.27|181.01|178.51|183.77|181.27|180.92|178.42|609
1621698600000|2021-05-22 15:50:00|180.98|178.48|181.74|179.24|182.42|179.92|180.83|178.33|482
1621698900000|2021-05-22 15:55:00|181.76|179.26|182.07|179.57|182.34|179.84|181.76|179.26|515
1621699200000|2021-05-22 16:00:00|182.06|179.56|179.46|176.96|183.61|181.11|179.12|176.62|698
1621699500000|2021-05-22 16:05:00|179.47|176.97|181.01|178.51|181.16|178.66|178.79|176.29|678
1621699800000|2021-05-22 16:10:00|181|178.5|181.9|179.4|183.82|181.32|181|178.5|644
1621700100000|2021-05-22 16:15:00|181.87|179.37|182.02|179.52|182.15|179.65|180.58|178.08|610
1621700400000|2021-05-22 16:20:00|182.05|179.55|181.07|178.57|182.36|179.86|180.96|178.46|453
1621700700000|2021-05-22 16:25:00|181.06|178.56|182.73|180.23|182.96|180.46|181.01|178.51|360
1621701000000|2021-05-22 16:30:00|182.69|180.19|182.06|179.56|183.48|180.98|182.06|179.56|551
1621701300000|2021-05-22 16:35:00|182.04|179.54|180.89|178.39|182.49|179.99|180.77|178.27|488
1621701600000|2021-05-22 16:40:00|180.88|178.38|181.28|178.78|181.95|179.45|180.88|178.38|425
1621701900000|2021-05-22 16:45:00|181.29|178.79|180.13|177.63|181.92|179.42|180.11|177.61|462
1621702200000|2021-05-22 16:50:00|180.11|177.61|180.32|177.82|180.8|178.3|179.56|177.06|496
1621702500000|2021-05-22 16:55:00|180.31|177.81|179.59|177.09|180.46|177.96|179.11|176.61|470
1621702800000|2021-05-22 17:00:00|179.6|177.1|181.25|178.75|181.34|178.84|179.45|176.95|552
1621703100000|2021-05-22 17:05:00|181.23|178.73|180.82|178.32|181.23|178.73|179.3|176.8|520
1621703400000|2021-05-22 17:10:00|180.83|178.33|179.81|177.31|180.83|178.33|179.41|176.91|474
1621703700000|2021-05-22 17:15:00|179.82|177.32|177.97|175.47|179.83|177.33|177.89|175.39|560
1621704000000|2021-05-22 17:20:00|177.98|175.48|175.99|173.49|177.98|175.48|175.49|172.99|807
1621704300000|2021-05-22 17:25:00|176|173.5|175.53|173.03|176.61|174.11|175.52|173.02|661
1621704600000|2021-05-22 17:30:00|175.54|173.04|174.05|171.55|176.02|173.52|173.89|171.39|715
1621704900000|2021-05-22 17:35:00|174.07|171.57|174.33|171.83|175.5|173|174.07|171.57|652
1621705200000|2021-05-22 17:40:00|174.32|171.82|174.25|171.75|175.07|172.57|173.7|171.2|746
1621705500000|2021-05-22 17:45:00|174.27|171.77|174.95|172.45|175.79|173.29|174.27|171.77|659
1621705800000|2021-05-22 17:50:00|174.93|172.43|174.12|171.62|174.93|172.43|173.02|170.52|813
1621706100000|2021-05-22 17:55:00|174.11|171.61|174.32|171.82|174.45|171.95|173.36|170.86|663
1621706400000|2021-05-22 18:00:00|174.34|171.84|174.59|172.09|174.91|172.41|174.24|171.74|532
1621706700000|2021-05-22 18:05:00|174.58|172.08|173.06|170.56|174.58|172.08|172.08|169.58|712
1621707000000|2021-05-22 18:10:00|173.07|170.57|174.4|171.9|174.5|172|172.73|170.23|723
1621707300000|2021-05-22 18:15:00|174.41|171.91|174.03|171.53|174.52|172.02|173.2|170.7|657
1621707600000|2021-05-22 18:20:00|174.05|171.55|172.99|170.49|174.31|171.81|172.98|170.48|556
1621707900000|2021-05-22 18:25:00|172.98|170.48|172.7|170.2|174.01|171.51|172.57|170.07|669
1621708200000|2021-05-22 18:30:00|172.71|170.21|174.15|171.65|174.25|171.75|172.42|169.92|702
1621708500000|2021-05-22 18:35:00|174.16|171.66|173.61|171.11|174.48|171.98|173.08|170.58|618
1621708800000|2021-05-22 18:40:00|173.6|171.1|172.62|170.12|173.64|171.14|172.3|169.8|693
1621709100000|2021-05-22 18:45:00|172.64|170.14|174.12|171.62|174.25|171.75|172.62|170.12|549
1621709400000|2021-05-22 18:50:00|174.1|171.6|174.71|172.21|174.83|172.33|174.07|171.57|517
1621709700000|2021-05-22 18:55:00|174.7|172.2|174.67|172.17|174.83|172.33|174.28|171.78|568
1621710000000|2021-05-22 19:00:00|174.66|172.16|174.89|172.39|174.9|172.4|172.78|170.28|702
1621710300000|2021-05-22 19:05:00|174.9|172.4|174.67|172.17|176.09|173.59|173.31|170.81|767
1621710600000|2021-05-22 19:10:00|174.59|172.09|174.58|172.08|174.72|172.22|173.67|171.17|712
1621710900000|2021-05-22 19:15:00|174.57|172.07|173.54|171.04|174.58|172.08|173.45|170.95|547
1621711200000|2021-05-22 19:20:00|173.53|171.03|173.42|170.92|173.67|171.17|172.85|170.35|582
1621711500000|2021-05-22 19:25:00|173.43|170.93|174.39|171.89|174.63|172.13|173.15|170.65|629
1621711800000|2021-05-22 19:30:00|174.38|171.88|174.96|172.46|175.04|172.54|174.28|171.78|468
1621712100000|2021-05-22 19:35:00|174.95|172.45|175.24|172.74|175.63|173.13|174.71|172.21|440
1621712400000|2021-05-22 19:40:00|175.23|172.73|174.94|172.44|175.51|173.01|174.75|172.25|494
1621712700000|2021-05-22 19:45:00|174.96|172.46|174.25|171.75|175.13|172.63|174.24|171.74|470
1621713000000|2021-05-22 19:50:00|174.24|171.74|170.88|168.38|174.24|171.74|170.69|168.19|697
1621713300000|2021-05-22 19:55:00|170.89|168.39|170.62|168.12|171.25|168.75|169.96|167.46|748
1621713600000|2021-05-22 20:00:00|170.63|168.13|172.41|169.91|172.81|170.31|170.62|168.12|719
1621713900000|2021-05-22 20:05:00|172.4|169.9|173.7|171.2|173.92|171.42|172.21|169.71|651
1621714200000|2021-05-22 20:10:00|173.71|171.21|174.26|171.76|174.68|172.18|173.5|171|619
1621714500000|2021-05-22 20:15:00|174.25|171.75|175.41|172.91|175.95|173.45|174.03|171.53|536
1621714800000|2021-05-22 20:20:00|175.4|172.9|175.29|172.79|175.82|173.32|175.07|172.57|594
1621715100000|2021-05-22 20:25:00|175.27|172.77|175.13|172.63|175.5|173|174.97|172.47|527
1621715400000|2021-05-22 20:30:00|175.14|172.64|175|172.5|175.24|172.74|174.38|171.88|486
1621715700000|2021-05-22 20:35:00|174.99|172.49|175.8|173.3|176.86|174.36|174.93|172.43|760
1621716000000|2021-05-22 20:40:00|175.82|173.32|176.01|173.51|176.53|174.03|175.28|172.78|748
1621716300000|2021-05-22 20:45:00|176|173.5|175.32|172.82|176|173.5|175.21|172.71|585
1621716600000|2021-05-22 20:50:00|175.33|172.83|175.28|172.78|175.55|173.05|174.94|172.44|545
1621716900000|2021-05-22 20:55:00|175.29|172.79|175.77|173.27|175.88|173.38|175.12|172.62|468
1621717200000|2021-05-22 21:00:00|175.75|173.25|175.52|173.02|176.06|173.56|175.47|172.97|421
1621717500000|2021-05-22 21:05:00|175.53|173.03|175.52|173.02|175.81|173.31|175.4|172.9|306
1621717800000|2021-05-22 21:10:00|175.53|173.03|175.79|173.29|176.02|173.52|175.53|173.03|288
1621718100000|2021-05-22 21:15:00|175.78|173.28|176.87|174.37|176.88|174.38|175.41|172.91|278
1621718400000|2021-05-22 21:20:00|176.86|174.36|175.62|173.12|176.88|174.38|175.61|173.11|310
1621718700000|2021-05-22 21:25:00|175.63|173.13|175.74|173.24|175.82|173.32|175.47|172.97|233
1621719000000|2021-05-22 21:30:00|175.73|173.23|175.06|172.56|175.73|173.23|175.02|172.52|195
1621719300000|2021-05-22 21:35:00|175.05|172.55|176.14|173.64|176.39|173.89|174.93|172.43|291
1621719600000|2021-05-22 21:40:00|176.15|173.65|175.1|172.6|176.15|173.65|174.64|172.14|478
1621719900000|2021-05-22 21:45:00|175.08|172.58|175.47|172.97|175.77|173.27|174.6|172.1|448
1621720200000|2021-05-22 21:50:00|175.51|173.01|177.19|174.69|177.22|174.72|175.49|172.99|384
1621720500000|2021-05-22 21:55:00|177.18|174.68|176.11|173.61|177.19|174.69|174.7|172.2|567
1621720800000|2021-05-22 22:00:00|176.1|173.6|176.18|173.68|176.58|174.08|176.04|173.54|464
1621721100000|2021-05-22 22:05:00|176.19|173.69|174|171.5|176.43|173.93|174|171.5|720
1621721400000|2021-05-22 22:10:00|173.95|171.45|175.79|173.29|175.84|173.34|173.95|171.45|650
1621721700000|2021-05-22 22:15:00|175.78|173.28|172.76|170.26|175.78|173.28|172.28|169.78|790
1621722000000|2021-05-22 22:20:00|172.77|170.27|173.32|170.82|173.79|171.29|172.53|170.03|777
1621722300000|2021-05-22 22:25:00|173.34|170.84|174.95|172.45|175.06|172.56|173.32|170.82|669
1621722600000|2021-05-22 22:30:00|174.96|172.46|174.4|171.9|175.2|172.7|174.38|171.88|690
1621722900000|2021-05-22 22:35:00|174.42|171.92|173.74|171.24|174.46|171.96|173.11|170.61|615
1621723200000|2021-05-22 22:40:00|173.73|171.23|172.61|170.11|173.78|171.28|172.19|169.69|630
1621723500000|2021-05-22 22:45:00|172.64|170.14|173.38|170.88|173.72|171.22|172.57|170.07|660
1621723800000|2021-05-22 22:50:00|173.39|170.89|172.57|170.07|173.43|170.93|172.4|169.9|597
1621724100000|2021-05-22 22:55:00|172.54|170.04|173.68|171.18|173.68|171.18|172.54|170.04|533
1621724400000|2021-05-22 23:00:00|173.72|171.22|174.21|171.71|174.59|172.09|173.36|170.86|662
1621724700000|2021-05-22 23:05:00|174.25|171.75|176.27|173.77|176.44|173.94|174.25|171.75|686
1621725000000|2021-05-22 23:10:00|176.22|173.72|176.32|173.82|176.5|174|175.57|173.07|619
1621725300000|2021-05-22 23:15:00|176.31|173.81|175.45|172.95|176.31|173.81|175.11|172.61|519
1621725600000|2021-05-22 23:20:00|175.46|172.96|175.74|173.24|175.78|173.28|174.92|172.42|570
1621725900000|2021-05-22 23:25:00|175.75|173.25|175.01|172.51|175.76|173.26|174.95|172.45|504
1621726200000|2021-05-22 23:30:00|175|172.5|173.84|171.34|175.01|172.51|173.64|171.14|550
1621726500000|2021-05-22 23:35:00|173.83|171.33|171.75|169.25|173.83|171.33|171.62|169.12|712
1621726800000|2021-05-22 23:40:00|171.76|169.26|171.98|169.48|173.07|170.57|171.69|169.19|695
1621727100000|2021-05-22 23:45:00|171.99|169.49|171.27|168.77|172.05|169.55|170.66|168.16|710
1621727400000|2021-05-22 23:50:00|171.28|168.78|171.13|168.63|171.51|169.01|170.69|168.19|705
1621727700000|2021-05-22 23:55:00|171.12|168.62|170.68|168.18|171.13|168.63|170.1|167.6|623
1621728000000|2021-05-23 00:00:00|170.67|168.17|167.79|165.29|170.73|168.23|167.29|164.79|829
1621728300000|2021-05-23 00:05:00|167.78|165.28|169.74|167.24|170.52|168.02|167.4|164.9|862
1621728600000|2021-05-23 00:10:00|169.73|167.23|171.56|169.06|171.8|169.3|169.28|166.78|726
1621728900000|2021-05-23 00:15:00|171.55|169.05|172.85|170.35|173.18|170.68|170.38|167.88|759
1621729200000|2021-05-23 00:20:00|172.87|170.37|172.26|169.76|173.33|170.83|171.95|169.45|717
1621729500000|2021-05-23 00:25:00|172.25|169.75|172.89|170.39|172.9|170.4|171.21|168.71|723
1621729800000|2021-05-23 00:30:00|172.88|170.38|172.28|169.78|173.79|171.29|172.15|169.65|743
1621730100000|2021-05-23 00:35:00|172.3|169.8|173.98|171.48|174.18|171.68|172.25|169.75|699
1621730400000|2021-05-23 00:40:00|173.99|171.49|175.45|172.95|175.77|173.27|173.82|171.32|732
1621730700000|2021-05-23 00:45:00|175.41|172.91|175.79|173.29|175.82|173.32|174.55|172.05|693
1621731000000|2021-05-23 00:50:00|175.73|173.23|175.44|172.94|175.92|173.42|175.41|172.91|604
1621731300000|2021-05-23 00:55:00|175.45|172.95|176.16|173.66|176.22|173.72|175.33|172.83|633
1621731600000|2021-05-23 01:00:00|176.14|173.64|175.77|173.27|176.15|173.65|175.39|172.89|571
1621731900000|2021-05-23 01:05:00|175.79|173.29|176.24|173.74|177.5|175|175.77|173.27|708
1621732200000|2021-05-23 01:10:00|176.25|173.75|176.57|174.07|176.74|174.24|176.16|173.66|626
1621732500000|2021-05-23 01:15:00|176.56|174.06|176.79|174.29|177.23|174.73|176.18|173.68|665
1621732800000|2021-05-23 01:20:00|176.81|174.31|176.53|174.03|176.99|174.49|176.04|173.54|575
1621733100000|2021-05-23 01:25:00|176.54|174.04|177.21|174.71|177.43|174.93|176.36|173.86|581
1621733400000|2021-05-23 01:30:00|177.22|174.72|177.25|174.75|177.32|174.82|176.37|173.87|599
1621733700000|2021-05-23 01:35:00|177.23|174.73|176.6|174.1|177.52|175.02|176.53|174.03|558
1621734000000|2021-05-23 01:40:00|176.59|174.09|176.46|173.96|176.63|174.13|176.14|173.64|490
1621734300000|2021-05-23 01:45:00|176.47|173.97|176.22|173.72|176.47|173.97|175.75|173.25|513
1621734600000|2021-05-23 01:50:00|176.21|173.71|176.11|173.61|176.47|173.97|175.85|173.35|532
1621734900000|2021-05-23 01:55:00|176.1|173.6|175.27|172.77|176.13|173.63|175.2|172.7|527
1621735200000|2021-05-23 02:00:00|175.28|172.78|174.84|172.34|175.44|172.94|174.76|172.26|488
1621735500000|2021-05-23 02:05:00|174.83|172.33|175.29|172.79|175.83|173.33|174.31|171.81|537
1621735800000|2021-05-23 02:10:00|175.3|172.8|174.79|172.29|175.3|172.8|174.66|172.16|596
1621736100000|2021-05-23 02:15:00|174.76|172.26|174.6|172.1|174.97|172.47|174.28|171.78|635
1621736400000|2021-05-23 02:20:00|174.59|172.09|172.69|170.19|174.59|172.09|172.59|170.09|671
1621736700000|2021-05-23 02:25:00|172.7|170.2|172.36|169.86|173.13|170.63|172.27|169.77|581
1621737000000|2021-05-23 02:30:00|172.38|169.88|172.44|169.94|173.68|171.18|171.91|169.41|714
1621737300000|2021-05-23 02:35:00|172.45|169.95|171.06|168.56|172.45|169.95|170.73|168.23|680
1621737600000|2021-05-23 02:40:00|171.05|168.55|171.03|168.53|171.55|169.05|170.68|168.18|646
1621737900000|2021-05-23 02:45:00|171.06|168.56|171.15|168.65|171.65|169.15|170.92|168.42|644
1621738200000|2021-05-23 02:50:00|171.14|168.64|170.66|168.16|171.26|168.76|170.35|167.85|637
1621738500000|2021-05-23 02:55:00|170.64|168.14|170.82|168.32|171.05|168.55|169.88|167.38|740
1621738800000|2021-05-23 03:00:00|170.86|168.36|170.76|168.26|171.33|168.83|170.57|168.07|624
1621739100000|2021-05-23 03:05:00|170.75|168.25|169.78|167.28|170.81|168.31|169.72|167.22|465
1621739400000|2021-05-23 03:10:00|169.77|167.27|170.45|167.95|170.58|168.08|169.73|167.23|572
1621739700000|2021-05-23 03:15:00|170.46|167.96|171.04|168.54|171.79|169.29|170.11|167.61|637
1621740000000|2021-05-23 03:20:00|171.03|168.53|172.2|169.7|172.41|169.91|170.93|168.43|647
1621740300000|2021-05-23 03:25:00|172.21|169.71|171.17|168.67|172.28|169.78|170.92|168.42|589
1621740600000|2021-05-23 03:30:00|171.18|168.68|171.58|169.08|172.32|169.82|171.01|168.51|538
1621740900000|2021-05-23 03:35:00|171.59|169.09|172.47|169.97|172.61|170.11|171.59|169.09|610
1621741200000|2021-05-23 03:40:00|172.48|169.98|172.99|170.49|173.33|170.83|172.34|169.84|471
1621741500000|2021-05-23 03:45:00|172.98|170.48|172.08|169.58|172.98|170.48|171.84|169.34|437
1621741800000|2021-05-23 03:50:00|172.1|169.6|173.28|170.78|173.29|170.79|171.94|169.44|446
1621742100000|2021-05-23 03:55:00|173.27|170.77|172.58|170.08|173.31|170.81|172.58|170.08|451
1621742400000|2021-05-23 04:00:00|172.57|170.07|170.64|168.14|172.57|170.07|170.54|168.04|493
1621742700000|2021-05-23 04:05:00|170.65|168.15|174|171.5|174.05|171.55|170.57|168.07|621
1621743000000|2021-05-23 04:10:00|173.99|171.49|173.16|170.66|173.99|171.49|171.87|169.37|696
1621743300000|2021-05-23 04:15:00|173.15|170.65|172.25|169.75|173.15|170.65|172.03|169.53|652
1621743600000|2021-05-23 04:20:00|172.24|169.74|171.74|169.24|172.4|169.9|171.53|169.03|598
1621743900000|2021-05-23 04:25:00|171.75|169.25|173.13|170.63|173.14|170.64|171.75|169.25|486
1621744200000|2021-05-23 04:30:00|173.12|170.62|172.61|170.11|173.21|170.71|172.26|169.76|596
1621744500000|2021-05-23 04:35:00|172.58|170.08|171.59|169.09|172.58|170.08|171.44|168.94|586
1621744800000|2021-05-23 04:40:00|171.58|169.08|172.59|170.09|172.65|170.15|171.53|169.03|528
1621745100000|2021-05-23 04:45:00|172.6|170.1|172.47|169.97|173.16|170.66|172.37|169.87|573
1621745400000|2021-05-23 04:50:00|172.48|169.98|172.14|169.64|172.6|170.1|171.38|168.88|525
1621745700000|2021-05-23 04:55:00|172.13|169.63|171.35|168.85|172.14|169.64|171|168.5|550
1621746000000|2021-05-23 05:00:00|171.34|168.84|169.66|167.16|171.34|168.84|169.63|167.13|716
1621746300000|2021-05-23 05:05:00|169.65|167.15|168.5|166|169.74|167.24|168.27|165.77|732
1621746600000|2021-05-23 05:10:00|168.49|165.99|169.11|166.61|169.17|166.67|168.29|165.79|661
1621746900000|2021-05-23 05:15:00|169.13|166.63|168.14|165.64|169.13|166.63|167.75|165.25|605
1621747200000|2021-05-23 05:20:00|168.13|165.63|170.04|167.54|170.09|167.59|168.1|165.6|610
1621747500000|2021-05-23 05:25:00|170.06|167.56|169.33|166.83|170.07|167.57|168.51|166.01|568
1621747800000|2021-05-23 05:30:00|169.34|166.84|169.63|167.13|169.9|167.4|168.99|166.49|474
1621748100000|2021-05-23 05:35:00|169.66|167.16|170.34|167.84|170.37|167.87|169.54|167.04|401
1621748400000|2021-05-23 05:40:00|170.35|167.85|170.81|168.31|170.81|168.31|170.01|167.51|409
1621748700000|2021-05-23 05:45:00|170.8|168.3|170.87|168.37|170.95|168.45|170.52|168.02|428
1621749000000|2021-05-23 05:50:00|170.85|168.35|171.13|168.63|171.14|168.64|170.08|167.58|549
1621749300000|2021-05-23 05:55:00|171.09|168.59|170.56|168.06|171.56|169.06|170.56|168.06|463
1621749600000|2021-05-23 06:00:00|170.54|168.04|171.68|169.18|171.72|169.22|168.75|166.25|716
1621749900000|2021-05-23 06:05:00|171.67|169.17|169.31|166.81|172.23|169.73|169.26|166.76|799
1621750200000|2021-05-23 06:10:00|169.34|166.84|169.62|167.12|170.04|167.54|168.58|166.08|721
1621750500000|2021-05-23 06:15:00|169.6|167.1|168.44|165.94|169.61|167.11|168.44|165.94|659
1621750800000|2021-05-23 06:20:00|168.45|165.95|167.67|165.17|168.56|166.06|167.36|164.86|674
1621751100000|2021-05-23 06:25:00|167.71|165.21|167.38|164.88|168.06|165.56|167.38|164.88|495
1621751400000|2021-05-23 06:30:00|167.36|164.86|168.04|165.54|168.14|165.64|165.91|163.41|702
1621751700000|2021-05-23 06:35:00|168.07|165.57|165.73|163.23|168.08|165.58|164.91|162.41|731
1621752000000|2021-05-23 06:40:00|165.74|163.24|166.36|163.86|166.48|163.98|165.74|163.24|596
1621752300000|2021-05-23 06:45:00|166.37|163.87|166.88|164.38|167.1|164.6|165.55|163.05|550
1621752600000|2021-05-23 06:50:00|166.86|164.36|166.13|163.63|167.16|164.66|166.13|163.63|595
1621752900000|2021-05-23 06:55:00|166.14|163.64|165.68|163.18|166.28|163.78|164.52|162.02|689
1621753200000|2021-05-23 07:00:00|165.69|163.19|165.62|163.12|165.69|163.19|164.32|161.82|685
1621753500000|2021-05-23 07:05:00|165.6|163.1|167.45|164.95|167.56|165.06|165.48|162.98|677
1621753800000|2021-05-23 07:10:00|167.46|164.96|166.14|163.64|167.46|164.96|166.06|163.56|611
1621754100000|2021-05-23 07:15:00|166.13|163.63|161.41|158.91|166.14|163.64|161.09|158.59|765
1621754400000|2021-05-23 07:20:00|161.42|158.92|160.42|157.92|162.34|159.84|159.91|157.41|802
1621754700000|2021-05-23 07:25:00|160.41|157.91|161.22|158.72|161.46|158.96|159.7|157.2|724
1621755000000|2021-05-23 07:30:00|161.25|158.75|160.28|157.78|162.11|159.61|159.86|157.36|723
1621755300000|2021-05-23 07:35:00|160.27|157.77|161.13|158.63|161.8|159.3|160.24|157.74|674
1621755600000|2021-05-23 07:40:00|161.14|158.64|160.1|157.6|162.03|159.53|159.88|157.38|658
1621755900000|2021-05-23 07:45:00|160.09|157.59|159.03|156.53|161.35|158.85|158.69|156.19|728
1621756200000|2021-05-23 07:50:00|159.04|156.54|159.58|157.08|160.6|158.1|157.8|155.3|817
1621756500000|2021-05-23 07:55:00|159.59|157.09|160.45|157.95|160.7|158.2|159.04|156.54|792
1621756800000|2021-05-23 08:00:00|160.43|157.93|158.33|155.83|160.48|157.98|156.99|154.49|838
1621757100000|2021-05-23 08:05:00|158.32|155.82|156.23|153.73|158.65|156.15|156.01|153.51|830
1621757400000|2021-05-23 08:10:00|156.21|153.71|154.72|152.22|156.31|153.81|154.48|151.98|846
1621757700000|2021-05-23 08:15:00|154.7|152.2|155.99|153.49|156.16|153.66|151.7|149.2|933
1621758000000|2021-05-23 08:20:00|155.96|153.46|156.46|153.96|158.07|155.57|154.9|152.4|903
1621758300000|2021-05-23 08:25:00|156.45|153.95|157.17|154.67|157.51|155.01|156.06|153.56|810
1621758600000|2021-05-23 08:30:00|157.16|154.66|154.7|152.2|157.18|154.68|154.45|151.95|885
1621758900000|2021-05-23 08:35:00|154.65|152.15|154.1|151.6|155.26|152.76|153.14|150.64|814
1621759200000|2021-05-23 08:40:00|154.09|151.59|152.81|150.31|156.13|153.63|152.62|150.12|894
1621759500000|2021-05-23 08:45:00|152.82|150.32|151.35|148.85|153.48|150.98|150.95|148.45|930
1621759800000|2021-05-23 08:50:00|151.31|148.81|150.79|148.29|152.28|149.78|149.46|146.96|952
1621760100000|2021-05-23 08:55:00|150.84|148.34|150.46|147.96|151.29|148.79|146.64|144.14|954
1621760400000|2021-05-23 09:00:00|150.45|147.95|153.26|150.76|153.35|150.85|150.12|147.62|903
1621760700000|2021-05-23 09:05:00|153.23|150.73|150.03|147.53|153.23|150.73|149.34|146.84|928
1621761000000|2021-05-23 09:10:00|150.05|147.55|147.14|144.64|151.45|148.95|147.03|144.53|928
1621761300000|2021-05-23 09:15:00|147.18|144.68|147.69|145.19|149.55|147.05|146.45|143.95|946
1621761600000|2021-05-23 09:20:00|147.67|145.17|148.58|146.08|149.37|146.87|147.34|144.84|897
1621761900000|2021-05-23 09:25:00|148.53|146.03|151.67|149.17|151.69|149.19|147.54|145.04|861
1621762200000|2021-05-23 09:30:00|151.66|149.16|150.19|147.69|152.02|149.52|149.99|147.49|841
1621762500000|2021-05-23 09:35:00|150.22|147.72|151.73|149.23|151.75|149.25|150.22|147.72|826
1621762800000|2021-05-23 09:40:00|151.72|149.22|149.39|146.89|151.72|149.22|149.35|146.85|747
1621763100000|2021-05-23 09:45:00|149.42|146.92|148.4|145.9|150.39|147.89|147.18|144.68|819
1621763400000|2021-05-23 09:50:00|148.39|145.89|145.29|142.79|148.39|145.89|145.01|142.51|849
1621763700000|2021-05-23 09:55:00|145.43|142.93|143.85|141.35|145.96|143.46|142.86|140.36|896
1621764000000|2021-05-23 10:00:00|143.86|141.36|146.36|143.86|146.55|144.05|143.68|141.18|801
1621764300000|2021-05-23 10:05:00|146.37|143.87|147.8|145.3|148.87|146.37|146.01|143.51|809
1621764600000|2021-05-23 10:10:00|147.79|145.29|149.04|146.54|149.23|146.73|147.79|145.29|816
1621764900000|2021-05-23 10:15:00|149.05|146.55|151.37|148.87|151.66|149.16|148.02|145.52|824
1621765200000|2021-05-23 10:20:00|151.38|148.88|150.63|148.13|151.4|148.9|149.79|147.29|746
1621765500000|2021-05-23 10:25:00|150.65|148.15|151.98|149.48|152.06|149.56|149.78|147.28|757
1621765800000|2021-05-23 10:30:00|152.03|149.53|153.42|150.92|153.79|151.29|150.89|148.39|796
1621766100000|2021-05-23 10:35:00|153.41|150.91|152.97|150.47|154.66|152.16|152.74|150.24|799
1621766400000|2021-05-23 10:40:00|152.99|150.49|152.5|150|153.6|151.1|152.3|149.8|839
1621766700000|2021-05-23 10:45:00|152.51|150.01|152.24|149.74|153.36|150.86|152.16|149.66|767
1621767000000|2021-05-23 10:50:00|152.25|149.75|151.87|149.37|152.91|150.41|151.62|149.12|698
1621767300000|2021-05-23 10:55:00|151.88|149.38|149.64|147.14|151.9|149.4|149.6|147.1|720
1621767600000|2021-05-23 11:00:00|149.67|147.17|151.26|148.76|151.37|148.87|149.63|147.13|752
1621767900000|2021-05-23 11:05:00|151.25|148.75|152.1|149.6|152.31|149.81|151.21|148.71|630
1621768200000|2021-05-23 11:10:00|152.09|149.59|150.66|148.16|152.12|149.62|150.64|148.14|594
1621768500000|2021-05-23 11:15:00|150.65|148.15|148.7|146.2|150.72|148.22|148.12|145.62|863
1621768800000|2021-05-23 11:20:00|148.73|146.23|151.01|148.51|151.17|148.67|148.73|146.23|784
1621769100000|2021-05-23 11:25:00|151.02|148.52|152.67|150.17|152.95|150.45|150.94|148.44|812
1621769400000|2021-05-23 11:30:00|152.66|150.16|150.59|148.09|152.66|150.16|150.35|147.85|752
1621769700000|2021-05-23 11:35:00|150.6|148.1|152.08|149.58|152.22|149.72|150.59|148.09|709
1621770000000|2021-05-23 11:40:00|152.05|149.55|151.89|149.39|152.18|149.68|150.71|148.21|753
1621770300000|2021-05-23 11:45:00|151.9|149.4|150.27|147.77|151.95|149.45|150.09|147.59|720
1621770600000|2021-05-23 11:50:00|150.26|147.76|149.24|146.74|150.26|147.76|148.91|146.41|662
1621770900000|2021-05-23 11:55:00|149.23|146.73|149.12|146.62|150.04|147.54|148.94|146.44|677
1621771200000|2021-05-23 12:00:00|149.11|146.61|148.37|145.87|151.11|148.61|148.37|145.87|860
1621771500000|2021-05-23 12:05:00|148.32|145.82|147.9|145.4|148.74|146.24|147.1|144.6|856
1621771800000|2021-05-23 12:10:00|147.88|145.38|148.05|145.55|148.64|146.14|147.79|145.29|769
1621772100000|2021-05-23 12:15:00|148.06|145.56|149.65|147.15|149.66|147.16|148.06|145.56|701
1621772400000|2021-05-23 12:20:00|149.63|147.13|146.12|143.62|149.63|147.13|146.07|143.57|783
1621772700000|2021-05-23 12:25:00|146.18|143.68|144.52|142.02|147.3|144.8|144.3|141.8|870
1621773000000|2021-05-23 12:30:00|144.5|142|145.25|142.75|146.64|144.14|144.44|141.94|793
1621773300000|2021-05-23 12:35:00|145.24|142.74|139.76|137.26|145.27|142.77|139.09|136.59|950
1621773600000|2021-05-23 12:40:00|139.78|137.28|133.64|131.14|140.3|137.8|133.06|130.56|967
1621773900000|2021-05-23 12:45:00|133.56|131.06|139.34|136.84|139.67|137.17|133.09|130.59|965
1621774200000|2021-05-23 12:50:00|139.31|136.81|136.29|133.79|139.43|136.93|136.21|133.71|958
1621774500000|2021-05-23 12:55:00|136.32|133.82|138.37|135.87|138.97|136.47|135.94|133.44|931
1621774800000|2021-05-23 13:00:00|138.36|135.86|134.88|132.38|139.11|136.61|134.81|132.31|995
1621775100000|2021-05-23 13:05:00|134.86|132.36|135.68|133.18|135.93|133.43|132.65|130.15|898
1621775400000|2021-05-23 13:10:00|135.66|133.16|136.99|134.49|137|134.5|134.14|131.64|950
1621775700000|2021-05-23 13:15:00|137.05|134.55|135.46|132.96|138.09|135.59|135.46|132.96|915
1621776000000|2021-05-23 13:20:00|135.4|132.9|135.67|133.17|136.11|133.61|133.9|131.4|824
1621776300000|2021-05-23 13:25:00|135.63|133.13|134.91|132.41|137.05|134.55|134.77|132.27|867
1621776600000|2021-05-23 13:30:00|134.87|132.37|132.9|130.4|135.66|133.16|132.56|130.06|880
1621776900000|2021-05-23 13:35:00|132.96|130.46|133.77|131.27|134.81|132.31|131.41|128.91|793
1621777200000|2021-05-23 13:40:00|133.79|131.29|134.49|131.99|134.52|132.02|132.45|129.95|748
1621777500000|2021-05-23 13:45:00|134.47|131.97|138.17|135.67|138.18|135.68|134.35|131.85|795
1621777800000|2021-05-23 13:50:00|137.99|135.49|139.42|136.92|139.8|137.3|137.5|135|759
1621778100000|2021-05-23 13:55:00|139.4|136.9|139.15|136.65|139.7|137.2|138.43|135.93|606
1621778400000|2021-05-23 14:00:00|139.16|136.66|136.53|134.03|139.34|136.84|136.4|133.9|632
1621778700000|2021-05-23 14:05:00|136.54|134.04|138.7|136.2|138.78|136.28|136.49|133.99|815
1621779000000|2021-05-23 14:10:00|138.71|136.21|137.84|135.34|138.71|136.21|136.83|134.33|728
1621779300000|2021-05-23 14:15:00|137.83|135.33|135.83|133.33|138.69|136.19|135.8|133.3|691
1621779600000|2021-05-23 14:20:00|135.84|133.34|138.41|135.91|138.55|136.05|135.84|133.34|614
1621779900000|2021-05-23 14:25:00|138.43|135.93|142.01|139.51|142.01|139.51|138.27|135.77|644
1621780200000|2021-05-23 14:30:00|142.07|139.57|140.46|137.96|142.07|139.57|139.9|137.4|689
1621780500000|2021-05-23 14:35:00|140.44|137.94|140.39|137.89|140.94|138.44|139.55|137.05|726
1621780800000|2021-05-23 14:40:00|140.38|137.88|144.71|142.21|146.23|143.73|140.38|137.88|826
1621781100000|2021-05-23 14:45:00|144.74|142.24|143.38|140.88|144.85|142.35|142.62|140.12|835
1621781400000|2021-05-23 14:50:00|143.4|140.9|142.51|140.01|143.66|141.16|142.48|139.98|564
1621781700000|2021-05-23 14:55:00|142.54|140.04|141.92|139.42|142.56|140.06|141.69|139.19|696
1621782000000|2021-05-23 15:00:00|141.93|139.43|141.33|138.83|142.59|140.09|140.83|138.33|800
1621782300000|2021-05-23 15:05:00|141.34|138.84|139.49|136.99|141.34|138.84|139.33|136.83|723
1621782600000|2021-05-23 15:10:00|139.5|137|139.65|137.15|140.18|137.68|138.38|135.88|747
1621782900000|2021-05-23 15:15:00|139.66|137.16|139.8|137.3|140.94|138.44|139.34|136.84|734
1621783200000|2021-05-23 15:20:00|139.89|137.39|140.51|138.01|140.98|138.48|139.42|136.92|761
1621783500000|2021-05-23 15:25:00|140.55|138.05|141.87|139.37|141.87|139.37|140.15|137.65|720
1621783800000|2021-05-23 15:30:00|141.88|139.38|139.86|137.36|141.91|139.41|139.83|137.33|738
1621784100000|2021-05-23 15:35:00|139.92|137.42|140.27|137.77|140.29|137.79|139.06|136.56|667
1621784400000|2021-05-23 15:40:00|140.26|137.76|137.36|134.86|140.26|137.76|137.36|134.86|670
1621784700000|2021-05-23 15:45:00|137.37|134.87|136.84|134.34|138.08|135.58|136.15|133.65|772
1621785000000|2021-05-23 15:50:00|136.83|134.33|136.17|133.67|137.73|135.23|135.99|133.49|747
1621785300000|2021-05-23 15:55:00|136.16|133.66|137.12|134.62|137.44|134.94|136.09|133.59|735
1621785600000|2021-05-23 16:00:00|137.13|134.63|134.69|132.19|138.46|135.96|134.49|131.99|844
1621785900000|2021-05-23 16:05:00|134.67|132.17|130.95|128.45|135.12|132.62|129.92|127.42|918
1621786200000|2021-05-23 16:10:00|130.99|128.49|129.73|127.23|131.4|128.9|128.95|126.45|937
1621786500000|2021-05-23 16:15:00|129.7|127.2|129.51|127.01|130.68|128.18|127.2|124.7|885
1621786800000|2021-05-23 16:20:00|129.65|127.15|125.42|122.92|129.71|127.21|125.24|122.74|850
1621787100000|2021-05-23 16:25:00|125.41|122.91|124.88|122.38|126.27|123.77|124.02|121.52|829
1621787400000|2021-05-23 16:30:00|125.08|122.58|123.17|120.67|126.74|124.24|122.82|120.32|863
1621787700000|2021-05-23 16:35:00|123.16|120.66|121.1|118.6|123.5|121|120.15|117.65|773
1621788000000|2021-05-23 16:40:00|121.09|118.59|121|118.5|122.25|119.75|119.69|117.19|751
1621788300000|2021-05-23 16:45:00|121.02|118.52|126.03|123.53|126.78|124.28|121.02|118.52|773
1621788600000|2021-05-23 16:50:00|126.08|123.58|130.21|127.71|130.3|127.8|126.04|123.54|783
1621788900000|2021-05-23 16:55:00|130.19|127.69|129.48|126.98|132.76|130.26|128.52|126.02|762
1621789200000|2021-05-23 17:00:00|129.5|127|135.3|132.8|136.5|134|128.92|126.42|813
1621789500000|2021-05-23 17:05:00|135.29|132.79|135.52|133.02|137.87|135.37|135.13|132.63|891
1621789800000|2021-05-23 17:10:00|135.51|133.01|134.64|132.14|135.95|133.45|133.73|131.23|795
1621790100000|2021-05-23 17:15:00|134.65|132.15|132.33|129.83|134.78|132.28|131|128.5|828
1621790400000|2021-05-23 17:20:00|132.39|129.89|133.05|130.55|133.79|131.29|131.18|128.68|794
1621790700000|2021-05-23 17:25:00|133.06|130.56|133.24|130.74|134.33|131.83|132.56|130.06|750
1621791000000|2021-05-23 17:30:00|133.23|130.73|132.2|129.7|133.69|131.19|131.97|129.47|648
1621791300000|2021-05-23 17:35:00|132.22|129.72|134.55|132.05|134.55|132.05|132.18|129.68|656
1621791600000|2021-05-23 17:40:00|134.54|132.04|134.04|131.54|135.86|133.36|133.83|131.33|761
1621791900000|2021-05-23 17:45:00|134.06|131.56|134.2|131.7|134.71|132.21|133.42|130.92|669
1621792200000|2021-05-23 17:50:00|134.19|131.69|132.98|130.48|134.62|132.12|132.98|130.48|586
1621792500000|2021-05-23 17:55:00|132.97|130.47|132.66|130.16|133.35|130.85|132.31|129.81|701
1621792800000|2021-05-23 18:00:00|132.67|130.17|127.07|124.57|132.74|130.24|126.81|124.31|815
1621793100000|2021-05-23 18:05:00|127.08|124.58|129.17|126.67|129.45|126.95|127.08|124.58|630
1621793400000|2021-05-23 18:10:00|129.18|126.68|128.69|126.19|129.86|127.36|128.08|125.58|716
1621793700000|2021-05-23 18:15:00|128.68|126.18|131.09|128.59|131.21|128.71|127.55|125.05|653
1621794000000|2021-05-23 18:20:00|131.06|128.56|132.08|129.58|132.68|130.18|130.67|128.17|677
1621794300000|2021-05-23 18:25:00|132.06|129.56|132.89|130.39|133.17|130.67|132.03|129.53|624
1621794600000|2021-05-23 18:30:00|132.85|130.35|133.31|130.81|134.92|132.42|132.54|130.04|619
1621794900000|2021-05-23 18:35:00|133.3|130.8|131.61|129.11|133.35|130.85|131.48|128.98|595
1621795200000|2021-05-23 18:40:00|131.62|129.12|131.22|128.72|132.85|130.35|131.09|128.59|641
1621795500000|2021-05-23 18:45:00|131.11|128.61|131.35|128.85|132.09|129.59|130.65|128.15|742
1621795800000|2021-05-23 18:50:00|131.42|128.92|130.56|128.06|131.46|128.96|130.28|127.78|710
1621796100000|2021-05-23 18:55:00|130.59|128.09|130.32|127.82|131.95|129.45|130.22|127.72|720
1621796400000|2021-05-23 19:00:00|130.31|127.81|129.03|126.53|130.69|128.19|128.6|126.1|758
1621796700000|2021-05-23 19:05:00|129.1|126.6|130.58|128.08|131.83|129.33|127.79|121.79|740
1621797000000|2021-05-23 19:10:00|130.45|127.95|131.8|129.3|131.8|129.3|129.32|126.82|594
1621797300000|2021-05-23 19:15:00|131.82|129.32|132.81|130.31|133.02|130.52|131.79|129.29|603
1621797600000|2021-05-23 19:20:00|132.8|130.3|133.67|131.17|134.09|131.59|132.33|129.83|696
1621797900000|2021-05-23 19:25:00|133.4|130.9|134.38|131.88|135.35|132.85|133.39|127.69|781
1621798200000|2021-05-23 19:30:00|134.39|131.89|133.56|131.06|134.45|131.95|133.38|130.88|617
1621798500000|2021-05-23 19:35:00|133.55|131.05|134.08|131.58|134.63|132.13|132.87|130.37|690
1621798800000|2021-05-23 19:40:00|134.28|131.78|133.97|131.47|140.06|134.06|133.01|130.51|671
1621799100000|2021-05-23 19:45:00|133.96|131.46|132.71|129.21|133.96|131.46|132.42|129.19|596
1621799400000|2021-05-23 19:50:00|132.74|129.24|133.07|129.57|133.7|130.2|132.54|129.04|489
1621799700000|2021-05-23 19:55:00|133.06|129.56|133.56|130.06|133.84|130.34|132.94|129.44|486
1621800000000|2021-05-23 20:00:00|133.57|130.07|137.51|134.01|137.52|134.02|133.55|130.05|606
1621800300000|2021-05-23 20:05:00|137.53|134.03|136.82|133.32|138.06|134.56|136.02|132.52|684
1621800600000|2021-05-23 20:10:00|136.81|133.31|138.29|134.79|138.63|135.13|136.8|133.3|632
1621800900000|2021-05-23 20:15:00|138.44|134.94|136.33|132.83|138.47|134.97|136.21|132.71|661
1621801200000|2021-05-23 20:20:00|136.34|132.84|136.99|133.49|137.25|133.75|136.26|132.76|516
1621801500000|2021-05-23 20:25:00|136.98|133.48|136.59|133.09|137.39|133.89|135.89|132.39|468
1621801800000|2021-05-23 20:30:00|136.58|133.08|137.31|133.81|137.87|134.37|136.57|133.07|685
1621802100000|2021-05-23 20:35:00|137.32|133.82|139.92|136.42|140.57|137.07|137.27|133.77|642
1621802400000|2021-05-23 20:40:00|139.93|136.43|139.79|136.29|140.04|136.54|138.98|135.48|638
1621802700000|2021-05-23 20:45:00|139.81|136.31|140.49|136.99|141.54|138.04|138.82|135.32|633
1621803000000|2021-05-23 20:50:00|140.53|137.03|140.6|137.1|141.27|137.77|140.12|136.62|623
1621803300000|2021-05-23 20:55:00|140.58|137.08|139.63|136.13|140.84|137.34|139.27|135.77|661
1621803600000|2021-05-23 21:00:00|139.65|136.15|140.78|137.28|140.83|137.33|139.14|135.64|456
1621803900000|2021-05-23 21:05:00|140.81|137.31|141.55|138.05|142.33|138.83|140.66|137.16|626
1621804200000|2021-05-23 21:10:00|141.58|138.08|144.11|140.61|144.12|140.62|141.51|138.01|564
1621804500000|2021-05-23 21:15:00|144.2|140.7|144.92|141.42|145.26|141.76|143.74|140.24|435
1621804800000|2021-05-23 21:20:00|144.93|141.43|143.86|140.36|145.44|141.94|143.86|140.36|417
1621805100000|2021-05-23 21:25:00|143.87|140.37|143.36|139.86|143.87|140.37|142.62|139.12|413
1621805400000|2021-05-23 21:30:00|143.35|139.85|140.95|137.45|143.5|140|140.21|136.71|391
1621805700000|2021-05-23 21:35:00|140.94|137.44|140.2|136.7|142.08|138.58|140.13|136.63|516
1621806000000|2021-05-23 21:40:00|140.21|136.71|141.29|137.79|142.15|138.65|140.21|136.71|423
1621806300000|2021-05-23 21:45:00|141.28|137.78|140.64|138.14|142.63|140.13|140.6|137.78|516
1621806600000|2021-05-23 21:50:00|140.65|138.15|142.15|139.65|142.74|140.24|140.65|138.15|558
1621806900000|2021-05-23 21:55:00|142.14|139.64|144.42|141.92|144.46|141.96|142.11|139.61|492
1621807200000|2021-05-23 22:00:00|144.44|141.94|146.98|144.48|147.24|144.74|144.43|141.93|657
1621807500000|2021-05-23 22:05:00|146.95|144.45|145.82|143.32|146.97|144.47|145.06|142.56|644
1621807800000|2021-05-23 22:10:00|145.8|143.3|147.36|144.86|147.56|145.06|145.77|143.27|531
1621808100000|2021-05-23 22:15:00|147.45|144.95|148.35|145.85|148.71|146.21|145.75|143.25|691
1621808400000|2021-05-23 22:20:00|148.38|145.88|147.15|144.65|148.38|145.88|146.68|144.18|636
1621808700000|2021-05-23 22:25:00|147.18|144.68|145.98|143.48|147.27|144.77|145.89|143.39|621
1621809000000|2021-05-23 22:30:00|146.03|143.53|145.36|142.86|146.11|143.61|144.34|141.84|736
1621809300000|2021-05-23 22:35:00|145.33|142.83|144.81|142.31|145.63|143.13|144.37|141.87|609
1621809600000|2021-05-23 22:40:00|144.82|142.32|143.37|140.87|145.13|142.63|143.14|140.64|588
1621809900000|2021-05-23 22:45:00|143.35|140.85|142.83|140.33|144.7|142.2|142.8|140.3|635
1621810200000|2021-05-23 22:50:00|142.87|140.37|141.06|138.56|143.2|140.7|140.87|138.37|673
1621810500000|2021-05-23 22:55:00|141.07|138.57|141.87|139.37|142.82|140.32|140.97|138.47|649
1621810800000|2021-05-23 23:00:00|141.83|139.33|142.86|140.36|143.41|140.91|141.77|139.27|547
1621811100000|2021-05-23 23:05:00|142.87|140.37|143.88|141.38|144.5|142|142.87|140.37|510
1621811400000|2021-05-23 23:10:00|143.87|141.37|142.61|140.11|144.14|141.64|142.25|139.75|486
1621811700000|2021-05-23 23:15:00|142.58|140.08|144.69|142.19|144.85|142.35|142.57|140.07|501
1621812000000|2021-05-23 23:20:00|144.65|142.15|144.77|142.27|144.98|142.48|142.9|140.4|617
1621812300000|2021-05-23 23:25:00|144.72|142.22|144.58|142.08|145.51|143.01|144.27|141.77|550
1621812600000|2021-05-23 23:30:00|144.56|142.06|144.31|141.81|145.33|142.83|144.24|141.74|560
1621812900000|2021-05-23 23:35:00|144.3|141.8|142.97|140.47|144.8|142.3|142.87|140.37|576
1621813200000|2021-05-23 23:40:00|142.96|140.46|143.44|140.94|143.93|141.43|142.13|139.63|619
1621813500000|2021-05-23 23:45:00|143.46|140.96|144.95|142.45|145.31|142.81|143.31|140.81|578
1621813800000|2021-05-23 23:50:00|144.94|142.44|145.43|142.93|145.81|143.31|144.78|142.28|631
1621814100000|2021-05-23 23:55:00|145.42|142.92|143.85|141.35|145.7|143.2|143.83|141.33|543
1621814400000|2021-05-24 00:00:00|143.84|141.34|146.26|143.76|146.26|143.76|143.84|141.34|670
1621814700000|2021-05-24 00:05:00|146.28|143.78|147.74|145.24|148.22|145.72|146.01|143.51|574
1621815000000|2021-05-24 00:10:00|147.72|145.22|147.59|145.09|147.81|145.31|146.84|144.34|578
1621815300000|2021-05-24 00:15:00|147.6|145.1|149.08|146.58|149.14|146.64|146.67|144.17|541
1621815600000|2021-05-24 00:20:00|149.06|146.56|148.55|146.05|149.25|146.75|148.05|145.55|548
1621815900000|2021-05-24 00:25:00|148.56|146.06|148.78|146.28|148.82|146.32|147.87|145.37|492
1621816200000|2021-05-24 00:30:00|148.77|146.27|147.3|144.8|148.78|146.28|146.95|144.45|507
1621816500000|2021-05-24 00:35:00|147.31|144.81|146.65|144.15|147.46|144.96|146.41|143.91|568
1621816800000|2021-05-24 00:40:00|146.66|144.16|145.17|142.67|147.44|144.94|145.12|142.62|526
1621817100000|2021-05-24 00:45:00|145.18|142.68|146.41|143.91|146.73|144.23|145.18|142.68|519
1621817400000|2021-05-24 00:50:00|146.46|143.96|144.94|142.44|146.64|144.14|144.92|142.42|509
1621817700000|2021-05-24 00:55:00|144.91|142.41|145.47|142.97|145.8|143.3|144.65|142.15|480
1621818000000|2021-05-24 01:00:00|145.46|142.96|143.53|141.03|146.01|143.51|143.37|140.87|555
1621818300000|2021-05-24 01:05:00|143.57|141.07|144.4|141.9|144.52|142.02|143.57|141.07|485
1621818600000|2021-05-24 01:10:00|144.39|141.89|141.58|139.08|144.41|141.91|141.06|138.56|673
1621818900000|2021-05-24 01:15:00|141.46|138.96|142.04|139.54|143.06|140.56|141.4|138.9|623
1621819200000|2021-05-24 01:20:00|142|139.5|142.29|139.79|143.26|140.76|141.92|139.42|573
1621819500000|2021-05-24 01:25:00|142.26|139.76|143.34|140.84|143.35|140.85|142.17|139.67|444
1621819800000|2021-05-24 01:30:00|143.32|140.82|144.41|141.91|144.45|141.95|142.23|139.73|635
1621820100000|2021-05-24 01:35:00|144.39|141.89|144.32|141.82|144.47|141.97|143.47|140.97|592
1621820400000|2021-05-24 01:40:00|144.34|141.84|145.1|142.6|145.46|142.96|144.33|141.83|517
1621820700000|2021-05-24 01:45:00|145.12|142.62|144.01|141.51|145.41|142.91|143.82|141.32|555
1621821000000|2021-05-24 01:50:00|144.04|141.54|144.94|142.44|145.1|142.6|144.03|141.53|449
1621821300000|2021-05-24 01:55:00|144.9|142.4|143.87|141.37|145.12|142.62|143.73|141.23|438
1621821600000|2021-05-24 02:00:00|143.86|141.36|145.15|142.65|145.19|142.69|143.85|141.35|435
1621821900000|2021-05-24 02:05:00|145.08|142.58|143.18|140.68|145.31|142.81|143.08|140.58|513
1621822200000|2021-05-24 02:10:00|143.19|140.69|144.26|141.76|144.26|141.76|143.01|140.51|537
1621822500000|2021-05-24 02:15:00|144.22|141.72|145.71|143.21|145.72|143.22|143.97|141.47|384
1621822800000|2021-05-24 02:20:00|145.69|143.19|147.14|144.64|147.14|144.64|144.93|142.43|451
1621823100000|2021-05-24 02:25:00|147.12|144.62|147.47|144.97|147.6|145.1|146.51|144.01|556
1621823400000|2021-05-24 02:30:00|147.49|144.99|146.87|144.37|148.09|145.59|146.81|144.31|554
1621823700000|2021-05-24 02:35:00|146.88|144.38|147.13|144.63|147.13|144.63|145.99|143.49|488
1621824000000|2021-05-24 02:40:00|147.15|144.65|146.2|143.7|147.3|144.8|145.47|142.97|466
1621824300000|2021-05-24 02:45:00|146.32|143.82|147.6|145.1|147.7|145.2|145.77|143.27|372
1621824600000|2021-05-24 02:50:00|147.61|145.11|146.94|144.44|148.14|145.64|146.92|144.42|503
1621824900000|2021-05-24 02:55:00|146.93|144.43|148.58|146.08|148.74|146.24|145.98|143.48|498
1621825200000|2021-05-24 03:00:00|148.59|146.09|149.18|146.68|149.39|146.89|147.23|144.73|571
1621825500000|2021-05-24 03:05:00|149.17|146.67|148.81|146.31|149.43|146.93|148.63|146.13|530
1621825800000|2021-05-24 03:10:00|148.85|146.35|149.11|146.61|149.62|147.12|148.62|146.12|365
1621826100000|2021-05-24 03:15:00|149.03|146.53|151.17|148.67|151.31|148.81|148.96|146.46|372
1621826400000|2021-05-24 03:20:00|151.23|148.73|155.72|153.22|155.94|153.44|151.04|148.54|363
1621826700000|2021-05-24 03:25:00|155.7|153.2|155.33|152.83|155.88|153.38|153.99|151.49|597
1621827000000|2021-05-24 03:30:00|155.1|152.6|153.87|151.37|155.23|152.73|153.65|151.15|500
1621827300000|2021-05-24 03:35:00|153.61|151.11|153.76|151.26|155.04|152.54|153.34|150.84|374
1621827600000|2021-05-24 03:40:00|153.78|151.28|153.74|151.24|154.53|152.03|153.49|150.99|511
1621827900000|2021-05-24 03:45:00|153.73|151.23|153.05|150.55|154.58|152.08|152.9|150.4|602
1621828200000|2021-05-24 03:50:00|153.04|150.54|152.76|150.26|153.92|151.42|152.39|149.89|314
1621828500000|2021-05-24 03:55:00|152.75|150.25|152.82|150.32|152.82|150.32|152.12|149.62|190
1621828800000|2021-05-24 04:00:00|152.85|150.35|152.69|150.19|154.18|151.68|152.69|150.19|307
1621829100000|2021-05-24 04:05:00|152.68|150.18|151.76|149.26|153.42|150.92|151.62|149.12|406
1621829400000|2021-05-24 04:10:00|151.83|149.33|153.47|150.97|153.47|150.97|151.83|149.33|236
1621829700000|2021-05-24 04:15:00|153.57|151.07|152.53|150.03|153.62|151.12|152.14|149.64|274
1621830000000|2021-05-24 04:20:00|152.54|150.04|152.4|149.9|153.62|151.12|152.22|149.72|239
1621830300000|2021-05-24 04:25:00|152.41|149.91|151.8|149.3|152.41|149.91|151.78|149.28|202
1621830600000|2021-05-24 04:30:00|151.81|149.31|153.61|151.11|153.69|151.19|151.81|149.31|200
1621830900000|2021-05-24 04:35:00|153.56|151.06|151.95|149.45|154.07|151.57|151.91|149.41|448
1621831200000|2021-05-24 04:40:00|151.94|149.44|147.68|145.18|151.96|149.46|147.6|145.1|551
1621831500000|2021-05-24 04:45:00|147.61|145.11|150.08|147.58|150.37|147.87|147.5|145|284
1621831800000|2021-05-24 04:50:00|150.1|147.6|149.48|146.98|150.76|148.26|149.09|146.59|404
1621832100000|2021-05-24 04:55:00|149.47|146.97|150.3|147.8|150.66|148.16|149.47|146.97|209
1621832400000|2021-05-24 05:00:00|150.31|147.81|152.5|150|152.6|150.1|150.3|147.8|299
1621832700000|2021-05-24 05:05:00|152.51|150.01|153.21|150.71|153.4|150.9|152.44|149.94|381
1621833000000|2021-05-24 05:10:00|153.19|150.69|153.68|151.18|154.16|151.66|152.94|150.44|400
1621833300000|2021-05-24 05:15:00|153.67|151.17|152.77|150.27|153.67|151.17|152.49|149.99|382
1621833600000|2021-05-24 05:20:00|152.74|150.24|153.19|150.69|153.19|150.69|152.08|149.58|295
1621833900000|2021-05-24 05:25:00|153.16|150.66|152.46|149.96|153.16|150.66|152.29|149.79|345
1621834200000|2021-05-24 05:30:00|152.44|149.94|150.44|147.94|152.55|150.05|150.35|147.85|348
1621834500000|2021-05-24 05:35:00|150.45|147.95|151.15|148.65|151.51|149.01|150.25|147.75|439
1621834800000|2021-05-24 05:40:00|151.16|148.66|150.78|148.28|152.43|149.93|150.73|148.23|408
1621835100000|2021-05-24 05:45:00|150.79|148.29|150.49|147.99|151.62|149.12|150.39|147.89|457
1621835400000|2021-05-24 05:50:00|150.46|147.96|151.42|148.92|151.58|149.08|150.43|147.93|309
1621835700000|2021-05-24 05:55:00|151.43|148.93|152.24|149.74|152.35|149.85|151.41|148.91|240
1621836000000|2021-05-24 06:00:00|152.25|149.75|152.3|149.8|152.5|150|151.63|149.13|258
1621836300000|2021-05-24 06:05:00|152.31|149.81|150.27|147.77|152.6|150.1|150.06|147.56|428
1621836600000|2021-05-24 06:10:00|150.26|147.76|152.85|150.35|152.95|150.45|150.19|147.69|338
1621836900000|2021-05-24 06:15:00|152.91|150.41|153.07|150.57|153.13|150.63|152.03|149.53|289
1621837200000|2021-05-24 06:20:00|153.08|150.58|153.71|151.21|153.95|151.45|152.56|150.06|386
1621837500000|2021-05-24 06:25:00|153.7|151.2|153.75|151.25|154.41|151.91|153.27|150.77|355
1621837800000|2021-05-24 06:30:00|153.78|151.28|152.88|150.38|154.04|151.54|152.83|150.33|347
1621838100000|2021-05-24 06:35:00|152.95|150.45|154.87|152.37|154.92|152.42|152.95|150.45|277
1621838400000|2021-05-24 06:40:00|154.85|152.35|154.1|151.6|154.85|152.35|153.89|151.39|363
1621838700000|2021-05-24 06:45:00|154.07|151.57|153.95|151.45|154.64|152.14|153.66|151.16|380
1621839000000|2021-05-24 06:50:00|153.94|151.44|154.39|151.89|154.57|152.07|152.97|150.47|363
1621839300000|2021-05-24 06:55:00|154.4|151.9|155.69|153.19|155.85|153.35|153.29|150.79|299
1621839600000|2021-05-24 07:00:00|155.71|153.21|158.25|155.75|158.34|155.84|155.71|153.21|548
1621839900000|2021-05-24 07:05:00|158.18|155.68|159.92|157.42|160.2|157.7|158.05|155.55|365
1621840200000|2021-05-24 07:10:00|159.93|157.43|159.38|156.88|160.08|157.58|159.11|156.61|426
1621840500000|2021-05-24 07:15:00|159.36|156.86|158.16|155.66|159.47|156.97|158.14|155.64|469
1621840800000|2021-05-24 07:20:00|158.15|155.65|159.1|156.6|159.83|157.33|158.11|155.61|359
1621841100000|2021-05-24 07:25:00|159.08|156.58|158.46|155.96|159.81|157.31|158.46|155.96|317
1621841400000|2021-05-24 07:30:00|158.47|155.97|159.72|157.22|159.93|157.43|158.47|155.97|309
1621841700000|2021-05-24 07:35:00|159.73|157.23|161.13|158.63|162.38|159.88|159.57|157.07|362
1621842000000|2021-05-24 07:40:00|161.14|158.64|161.3|158.8|162.12|159.62|161.09|158.59|380
1621842300000|2021-05-24 07:45:00|161.36|158.86|160.94|158.44|161.76|159.26|160.76|158.26|305
1621842600000|2021-05-24 07:50:00|160.95|158.45|164.09|161.59|164.21|161.71|160.9|158.4|382
1621842900000|2021-05-24 07:55:00|164.03|161.53|163.24|160.74|164.16|161.66|162.13|159.63|330
1621843200000|2021-05-24 08:00:00|163.26|160.76|160.57|158.07|163.3|160.8|160.24|157.74|350
1621843500000|2021-05-24 08:05:00|160.56|158.06|161.6|159.1|161.98|159.48|160.41|157.91|231
1621843800000|2021-05-24 08:10:00|161.65|159.15|163.2|160.7|164.2|161.7|161.63|159.13|310
1621844100000|2021-05-24 08:15:00|163.19|160.69|162.58|160.08|164.82|162.32|162.24|159.74|376
1621844400000|2021-05-24 08:20:00|162.65|160.15|162.79|160.29|163.18|160.68|162.22|159.72|366
1621844700000|2021-05-24 08:25:00|162.81|160.31|160.97|158.47|163.16|160.66|160.82|158.32|337
1621845000000|2021-05-24 08:30:00|161.03|158.53|160.61|158.11|161.45|158.95|159.85|157.35|345
1621845300000|2021-05-24 08:35:00|160.66|158.16|160.28|157.78|160.99|158.49|160.2|157.7|239
1621845600000|2021-05-24 08:40:00|160.3|157.8|161.12|158.62|161.78|159.28|160.3|157.8|246
1621845900000|2021-05-24 08:45:00|161.17|158.67|160.69|158.19|161.59|159.09|160.52|158.02|275
1621846200000|2021-05-24 08:50:00|160.64|158.14|161.09|158.59|161.71|159.21|160.47|157.97|424
1621846500000|2021-05-24 08:55:00|161.08|158.58|161.66|159.16|162.16|159.66|161.06|158.56|321
1621846800000|2021-05-24 09:00:00|161.73|159.23|159.64|157.14|161.73|159.23|159.45|156.95|306
1621847100000|2021-05-24 09:05:00|159.62|157.12|160.57|158.07|160.58|158.08|159.22|156.72|362
1621847400000|2021-05-24 09:10:00|160.56|158.06|159.09|156.59|160.56|158.06|158.93|156.43|405
1621847700000|2021-05-24 09:15:00|159.11|156.61|160.71|158.21|161.1|158.6|159.11|156.61|305
1621848000000|2021-05-24 09:20:00|160.72|158.22|160.13|157.63|161.09|158.59|159.56|157.06|210
1621848300000|2021-05-24 09:25:00|160.2|157.7|160.3|157.8|160.93|158.43|159.66|157.16|245
1621848600000|2021-05-24 09:30:00|160.32|157.82|160.7|158.2|160.85|158.35|160.3|157.8|236
1621848900000|2021-05-24 09:35:00|160.69|158.19|159.12|156.62|160.69|158.19|159.05|156.55|262
1621849200000|2021-05-24 09:40:00|159.11|156.61|160.86|158.36|160.9|158.4|159.05|156.55|164
1621849500000|2021-05-24 09:45:00|160.88|158.38|158.26|155.76|160.88|158.38|158.23|155.73|345
1621849800000|2021-05-24 09:50:00|158.27|155.77|160.43|157.93|160.59|158.09|158.25|155.75|279
1621850100000|2021-05-24 09:55:00|160.34|157.84|158.18|155.68|160.36|157.86|158.11|155.61|455
1621850400000|2021-05-24 10:00:00|158.19|155.69|161.36|158.86|161.36|158.86|158.19|155.69|324
1621850700000|2021-05-24 10:05:00|161.35|158.85|160.48|157.98|161.35|158.85|159.82|157.32|402
1621851000000|2021-05-24 10:10:00|160.47|157.97|159.98|157.48|160.48|157.98|159.02|156.52|405
1621851300000|2021-05-24 10:15:00|159.99|157.49|161.13|158.63|161.18|158.68|159.89|157.39|424
1621851600000|2021-05-24 10:20:00|161.1|158.6|159.64|157.14|161.1|158.6|159.61|157.11|426
1621851900000|2021-05-24 10:25:00|159.62|157.12|160.26|157.76|160.53|158.03|159.62|157.12|262
1621852200000|2021-05-24 10:30:00|160.3|157.8|157.05|154.55|160.31|157.81|156.94|154.44|518
1621852500000|2021-05-24 10:35:00|157.03|154.53|158.6|156.1|158.74|156.24|157.03|154.53|397
1621852800000|2021-05-24 10:40:00|158.51|156.01|159.07|156.57|159.31|156.81|158.46|155.96|305
1621853100000|2021-05-24 10:45:00|159.03|156.53|158.1|155.6|159.04|156.54|157.29|154.79|327
1621853400000|2021-05-24 10:50:00|158.07|155.57|159.82|157.32|159.99|157.49|157.85|155.35|311
1621853700000|2021-05-24 10:55:00|159.83|157.33|159.84|157.34|159.89|157.39|159.09|156.59|277
1621854000000|2021-05-24 11:00:00|159.82|157.32|163.98|161.48|164.01|161.51|159.75|157.25|352
1621854300000|2021-05-24 11:05:00|163.86|161.36|163.29|160.79|164.45|161.95|163.13|160.63|363
1621854600000|2021-05-24 11:10:00|163.28|160.78|162.43|159.93|163.44|160.94|162.3|159.8|421
1621854900000|2021-05-24 11:15:00|162.45|159.95|162.22|159.72|163.2|160.7|161.99|159.49|293
1621855200000|2021-05-24 11:20:00|162.24|159.74|163.49|160.99|163.55|161.05|161.85|159.35|216
1621855500000|2021-05-24 11:25:00|163.8|161.3|164.08|161.58|164.21|161.71|163.13|160.63|371
1621855800000|2021-05-24 11:30:00|164.03|161.53|165.97|163.47|165.97|163.47|163.36|160.86|312
1621856100000|2021-05-24 11:35:00|165.88|163.38|165.11|162.61|166.43|163.93|164.92|162.42|394
1621856400000|2021-05-24 11:40:00|165.13|162.63|166.22|163.72|166.82|164.32|165.13|162.63|403
1621856700000|2021-05-24 11:45:00|166.35|163.85|168.19|165.69|168.61|166.11|166.35|163.85|357
1621857000000|2021-05-24 11:50:00|168.2|165.7|166.48|163.98|168.21|165.71|166.34|163.84|380
1621857300000|2021-05-24 11:55:00|166.5|164|166.2|163.7|166.51|164.01|165.53|163.03|239
1621857600000|2021-05-24 12:00:00|166.16|163.66|165.99|163.49|166.57|164.07|165.28|162.78|206
1621857900000|2021-05-24 12:05:00|165.97|163.47|165.52|163.02|167.35|164.85|164.98|162.48|447
1621858200000|2021-05-24 12:10:00|165.53|163.03|165.99|163.49|166.04|163.54|164.74|162.24|244
1621858500000|2021-05-24 12:15:00|165.95|163.45|165.55|163.05|166.09|163.59|165.27|162.77|264
1621858800000|2021-05-24 12:20:00|165.62|163.12|166.61|164.11|166.84|164.34|165.33|162.83|346
1621859100000|2021-05-24 12:25:00|166.65|164.15|168.06|165.56|168.23|165.73|165.89|163.39|400
1621859400000|2021-05-24 12:30:00|168.02|165.52|168.54|166.04|169.72|167.22|168.01|165.51|377
1621859700000|2021-05-24 12:35:00|168.56|166.06|169.61|167.11|169.85|167.35|168.46|165.96|253
1621860000000|2021-05-24 12:40:00|169.65|167.15|169.64|167.14|170.42|167.92|169.57|167.07|374
1621860300000|2021-05-24 12:45:00|169.61|167.11|168.46|165.96|170.28|167.78|167.94|165.44|451
1621860600000|2021-05-24 12:50:00|168.43|165.93|167.19|164.69|168.45|165.95|166.83|164.33|214
1621860900000|2021-05-24 12:55:00|167.18|164.68|167.02|164.52|167.98|165.48|166.99|164.49|156
1621861200000|2021-05-24 13:00:00|167.25|164.75|167.22|164.72|168|165.5|166.94|164.44|302
1621861500000|2021-05-24 13:05:00|167.13|164.63|164.83|162.33|167.23|164.73|164.83|162.33|286
1621861800000|2021-05-24 13:10:00|164.85|162.35|165.99|163.49|166.25|163.75|164.85|162.35|234
1621862100000|2021-05-24 13:15:00|165.98|163.48|163.22|160.72|165.98|163.48|163.17|160.67|214
1621862400000|2021-05-24 13:20:00|163.36|160.86|164.86|162.36|165.18|162.68|163.36|160.86|263
1621862700000|2021-05-24 13:25:00|164.85|162.35|165.29|162.79|165.29|162.79|164.81|162.31|168
1621863000000|2021-05-24 13:30:00|165.38|162.88|165.43|162.93|167.06|164.56|165.26|162.76|210
1621863300000|2021-05-24 13:35:00|165.61|163.11|166.31|163.81|166.71|164.21|165.61|163.11|292
1621863600000|2021-05-24 13:40:00|166.39|163.89|165.48|162.98|167.23|164.73|165.37|162.87|250
1621863900000|2021-05-24 13:45:00|165.51|163.01|166.89|164.39|167.05|164.55|165.51|163.01|236
1621864200000|2021-05-24 13:50:00|166.9|164.4|164.47|161.97|166.9|164.4|163.86|161.36|363
1621864500000|2021-05-24 13:55:00|164.46|161.96|164.39|161.89|165.47|162.97|164.01|161.51|277
1621864800000|2021-05-24 14:00:00|164.38|161.88|164.94|162.44|166.22|163.72|164.38|161.88|349
1621865100000|2021-05-24 14:05:00|164.91|162.41|166.32|163.82|166.51|164.01|164.84|162.34|301
1621865400000|2021-05-24 14:10:00|166.31|163.81|166.82|164.32|166.95|164.45|165.73|163.23|214
1621865700000|2021-05-24 14:15:00|166.86|164.36|166.09|163.59|166.86|164.36|165.83|163.33|224
1621866000000|2021-05-24 14:20:00|166.11|163.61|166.83|164.33|167.15|164.65|166.01|163.51|260
1621866300000|2021-05-24 14:25:00|166.97|164.47|165.25|162.75|167.17|164.67|164.93|162.43|408
1621866600000|2021-05-24 14:30:00|165.26|162.76|164.06|161.56|165.9|163.4|163.61|161.11|328
1621866900000|2021-05-24 14:35:00|164.01|161.51|163.44|160.94|164.31|161.81|162.87|160.37|413
1621867200000|2021-05-24 14:40:00|163.43|160.93|164.8|162.3|165.2|162.7|163.08|160.58|372
1621867500000|2021-05-24 14:45:00|164.76|162.26|164.37|161.87|165.23|162.73|164.32|161.82|349
1621867800000|2021-05-24 14:50:00|164.38|161.88|165.67|163.17|165.76|163.26|164.38|161.88|316
1621868100000|2021-05-24 14:55:00|165.66|163.16|165.88|163.38|166.26|163.76|165.2|162.7|308
1621868400000|2021-05-24 15:00:00|165.87|163.37|166.82|164.32|167.15|164.65|165.69|163.19|402
1621868700000|2021-05-24 15:05:00|166.81|164.31|164.75|162.25|167.15|164.65|164.58|162.08|392
1621869000000|2021-05-24 15:10:00|164.85|162.35|166.45|163.95|166.81|164.31|164.8|162.3|383
1621869300000|2021-05-24 15:15:00|166.44|163.94|168.3|165.8|169.66|167.16|166.44|163.94|407
1621869600000|2021-05-24 15:20:00|168.19|165.69|170.64|168.14|170.67|168.17|167.82|165.32|386
1621869900000|2021-05-24 15:25:00|170.62|168.12|170.06|167.56|170.94|168.44|169.86|167.36|350
1621870200000|2021-05-24 15:30:00|170.08|167.58|169.51|167.01|171.24|168.74|169.08|166.58|328
1621870500000|2021-05-24 15:35:00|169.52|167.02|170.14|167.64|170.67|168.17|169.52|167.02|363
1621870800000|2021-05-24 15:40:00|170.13|167.63|168.9|166.4|170.14|167.64|168.85|166.35|261
1621871100000|2021-05-24 15:45:00|168.88|166.38|166.74|164.24|168.89|166.39|166.74|164.24|326
1621871400000|2021-05-24 15:50:00|166.75|164.25|166.9|164.4|167.21|164.71|166.62|164.12|277
1621871700000|2021-05-24 15:55:00|166.91|164.41|168.02|165.52|168.07|165.57|166.91|164.41|287
1621872000000|2021-05-24 16:00:00|168.03|165.53|166.57|164.07|170.58|168.08|166.57|164.07|426
1621872300000|2021-05-24 16:05:00|166.56|164.06|166.85|164.35|167.09|164.59|165.52|163.02|459
1621872600000|2021-05-24 16:10:00|166.86|164.36|165.73|163.23|167.41|164.91|165.73|163.23|376
1621872900000|2021-05-24 16:15:00|165.79|163.29|162.97|160.47|166.61|164.11|162.94|160.44|672
1621873200000|2021-05-24 16:20:00|163|160.5|163.89|161.39|164.33|161.83|163|160.5|415
1621873500000|2021-05-24 16:25:00|163.9|161.4|164.56|162.06|164.61|162.11|163.67|161.17|371
1621873800000|2021-05-24 16:30:00|164.52|162.02|164.12|161.62|165.99|163.49|164.03|161.53|336
1621874100000|2021-05-24 16:35:00|164.14|161.64|165.04|162.54|165.64|163.14|164.13|161.63|448
1621874400000|2021-05-24 16:40:00|165|162.5|166.63|164.13|166.84|164.34|164.97|162.47|370
1621874700000|2021-05-24 16:45:00|166.64|164.14|166.61|164.11|167.06|164.56|165.9|163.4|336
1621875000000|2021-05-24 16:50:00|166.66|164.16|166.43|163.93|167.11|164.61|165.85|163.35|369
1621875300000|2021-05-24 16:55:00|166.44|163.94|167.46|164.96|167.82|165.32|166.44|163.94|465
1621875600000|2021-05-24 17:00:00|167.41|164.91|167.14|164.64|168.08|165.58|166.78|164.28|423
1621875900000|2021-05-24 17:05:00|167.1|164.6|166.63|164.13|167.32|164.82|166.17|163.67|413
1621876200000|2021-05-24 17:10:00|166.69|164.19|167.37|164.87|167.68|165.18|166.69|164.19|412
1621876500000|2021-05-24 17:15:00|167.38|164.88|168.44|165.94|168.47|165.97|167|164.5|305
1621876800000|2021-05-24 17:20:00|168.45|165.95|168.82|166.32|169.52|167.02|168.45|165.95|428
1621877100000|2021-05-24 17:25:00|168.79|166.29|169.12|166.62|169.42|166.92|168.29|165.79|401
1621877400000|2021-05-24 17:30:00|169.14|166.64|168.47|165.97|169.14|166.64|167.47|164.97|449
1621877700000|2021-05-24 17:35:00|168.48|165.98|168.09|165.59|168.49|165.99|167.66|165.16|364
1621878000000|2021-05-24 17:40:00|168.1|165.6|169.18|166.68|169.46|166.96|168.06|165.56|273
1621878300000|2021-05-24 17:45:00|169.2|166.7|169.51|167.01|169.68|167.18|168.56|166.06|325
1621878600000|2021-05-24 17:50:00|169.46|166.96|169.4|166.9|169.69|167.19|168.86|166.36|348
1621878900000|2021-05-24 17:55:00|169.41|166.91|169.85|167.35|170.71|168.21|169.21|166.71|263
1621879200000|2021-05-24 18:00:00|169.87|167.37|170.72|168.22|170.72|168.22|169.68|167.18|399
1621879500000|2021-05-24 18:05:00|170.82|168.32|170.85|168.35|170.95|168.45|169.31|166.81|368
1621879800000|2021-05-24 18:10:00|170.86|168.36|169.44|166.94|171.07|168.57|169.25|166.75|519
1621880100000|2021-05-24 18:15:00|169.45|166.95|170.96|168.46|171.07|168.57|169.45|166.95|332
1621880400000|2021-05-24 18:20:00|170.93|168.43|171.41|168.91|171.41|168.91|169.7|167.2|310
1621880700000|2021-05-24 18:25:00|171.42|168.92|173.47|170.97|173.66|171.16|171.42|168.92|429
1621881000000|2021-05-24 18:30:00|173.48|170.98|173.18|170.68|173.77|171.27|172.58|170.08|402
1621881300000|2021-05-24 18:35:00|173.17|170.67|171.29|168.79|173.21|170.71|171.22|168.72|354
1621881600000|2021-05-24 18:40:00|171.31|168.81|170.43|167.93|171.5|169|170.4|167.9|309
1621881900000|2021-05-24 18:45:00|170.44|167.94|171.27|168.77|171.41|168.91|170.34|167.84|406
1621882200000|2021-05-24 18:50:00|171.28|168.78|171.22|168.72|171.8|169.3|170.86|168.36|330
1621882500000|2021-05-24 18:55:00|171.23|168.73|171.68|169.18|172.45|169.95|170.46|167.96|299
1621882800000|2021-05-24 19:00:00|171.69|169.19|172.7|170.2|172.7|170.2|171.1|168.6|200
1621883100000|2021-05-24 19:05:00|172.73|170.23|173.58|171.08|174.1|171.6|172.73|170.23|240
1621883400000|2021-05-24 19:10:00|173.56|171.06|173.47|170.97|173.74|171.24|172.8|170.3|373
1621883700000|2021-05-24 19:15:00|173.41|170.91|173.32|170.82|173.48|170.98|172.81|170.31|303
1621884000000|2021-05-24 19:20:00|173.34|170.84|172.31|169.81|173.85|171.35|171.87|169.37|274
1621884300000|2021-05-24 19:25:00|172.32|169.82|173.54|171.04|173.57|171.07|172.06|169.56|289
1621884600000|2021-05-24 19:30:00|173.53|171.03|173.21|170.71|173.86|171.36|173.01|170.51|308
1621884900000|2021-05-24 19:35:00|173.19|170.69|171.52|169.02|173.19|170.69|171.36|168.86|447
1621885200000|2021-05-24 19:40:00|171.53|169.03|176.25|173.75|176.4|173.9|171.48|168.98|446
1621885500000|2021-05-24 19:45:00|176.33|173.83|178.38|175.88|178.39|175.89|175.41|172.91|604
1621885800000|2021-05-24 19:50:00|178.33|175.83|183.14|180.64|183.22|180.72|178.1|175.6|435
1621886100000|2021-05-24 19:55:00|183.12|180.62|183.56|181.06|184.22|181.72|182.12|179.62|363
1621886400000|2021-05-24 20:00:00|183.96|181.46|183.11|180.61|184.32|181.82|182.41|179.91|319
1621886700000|2021-05-24 20:05:00|183.07|180.57|181.96|179.46|183.22|180.72|181.35|178.85|539
1621887000000|2021-05-24 20:10:00|181.95|179.45|183.43|180.93|183.44|180.94|181.95|179.45|363
1621887300000|2021-05-24 20:15:00|183.42|180.92|181.14|178.64|183.42|180.92|180.63|178.13|444
1621887600000|2021-05-24 20:20:00|181.05|178.55|181.41|178.91|182.15|179.65|181.05|178.55|304
1621887900000|2021-05-24 20:25:00|181.3|178.8|180.83|178.33|181.41|178.91|180.59|178.09|307
1621888200000|2021-05-24 20:30:00|180.9|178.4|178.11|175.61|180.93|178.43|178.04|175.54|414
1621888500000|2021-05-24 20:35:00|178.12|175.62|179.23|176.73|179.64|177.14|178.09|175.59|405
1621888800000|2021-05-24 20:40:00|179.25|176.75|177.8|175.3|179.3|176.8|177.66|175.16|317
1621889100000|2021-05-24 20:45:00|177.81|175.31|178.46|175.96|179.38|176.88|177.81|175.31|376
1621889400000|2021-05-24 20:50:00|178.47|175.97|179.79|177.29|179.86|177.36|178.47|175.97|441
1621889700000|2021-05-24 20:55:00|179.8|177.3|179.14|176.64|179.81|177.31|178.53|176.03|297
1621890000000|2021-05-24 21:00:00|179.13|176.63|180.33|177.83|180.47|177.97|179.04|176.54|467
1621890300000|2021-05-24 21:05:00|180.36|177.86|181.66|179.16|182.02|179.52|180.29|177.79|280
1621890600000|2021-05-24 21:10:00|181.7|179.2|181.98|179.48|182.51|180.01|181.33|178.83|239
1621890900000|2021-05-24 21:15:00|181.99|179.49|181.69|179.19|182.24|179.74|181.02|178.52|136
1621891200000|2021-05-24 21:20:00|181.8|179.3|181.09|178.59|182.49|179.99|180.86|178.36|188
1621891500000|2021-05-24 21:25:00|181.26|178.76|180.51|178.01|181.26|178.76|180.45|177.95|161
1621891800000|2021-05-24 21:30:00|180.53|178.03|182.16|179.66|182.18|179.68|180.17|177.67|96
1621892100000|2021-05-24 21:35:00|182.17|179.67|182.64|180.14|183.26|180.76|182.16|179.66|162
1621892400000|2021-05-24 21:40:00|182.63|180.13|177.88|175.38|183.11|180.61|177.86|175.36|462
1621892700000|2021-05-24 21:45:00|177.89|175.39|180.46|177.96|180.47|177.97|177.87|175.37|323
1621893000000|2021-05-24 21:50:00|180.55|178.05|180.41|177.91|180.7|178.2|179.74|177.24|333
1621893300000|2021-05-24 21:55:00|180.4|177.9|178.53|176.03|180.41|177.91|177.97|175.47|445
1621893600000|2021-05-24 22:00:00|178.5|176|180.15|177.65|180.49|177.99|178.26|175.76|402
1621893900000|2021-05-24 22:05:00|180.16|177.66|181.91|179.41|182.03|179.53|180.16|177.66|337
1621894200000|2021-05-24 22:10:00|181.92|179.42|182.03|179.53|182.18|179.68|181.19|178.69|262
1621894500000|2021-05-24 22:15:00|181.99|179.49|181.1|178.6|182.03|179.53|180.5|178|494
1621894800000|2021-05-24 22:20:00|181.09|178.59|182.2|179.7|182.95|180.45|181.07|178.57|562
1621895100000|2021-05-24 22:25:00|182.23|179.73|180.9|178.4|183.11|180.61|180.86|178.36|695
1621895400000|2021-05-24 22:30:00|180.89|178.39|180.88|178.38|182.16|179.66|180.33|177.83|737
1621895700000|2021-05-24 22:35:00|180.87|178.37|178.93|176.43|180.88|178.38|178.87|176.37|464
1621896000000|2021-05-24 22:40:00|178.94|176.44|176.75|174.25|179.36|176.86|176.66|174.16|489
1621896300000|2021-05-24 22:45:00|176.81|174.31|178.05|175.55|178.39|175.89|176.78|174.28|536
1621896600000|2021-05-24 22:50:00|178.08|175.58|178.05|175.55|179.02|176.52|177.94|175.44|724
1621896900000|2021-05-24 22:55:00|178.06|175.56|179.21|176.71|179.71|177.21|177.89|175.39|692
1621897200000|2021-05-24 23:00:00|179.2|176.7|180.11|177.61|180.28|177.78|178.48|175.98|616
1621897500000|2021-05-24 23:05:00|180.18|177.68|181.98|179.48|182.03|179.53|180.09|177.59|609
1621897800000|2021-05-24 23:10:00|181.96|179.46|181.25|178.75|181.97|179.47|180.95|178.45|599
1621898100000|2021-05-24 23:15:00|181.26|178.76|183.58|181.08|183.62|181.12|180.86|178.36|588
1621898400000|2021-05-24 23:20:00|183.57|181.07|182.03|179.53|183.57|181.07|181.44|178.94|658
1621898700000|2021-05-24 23:25:00|182.1|179.6|182.58|180.08|183.26|180.76|181.58|179.08|658
1621899000000|2021-05-24 23:30:00|182.57|180.07|184.41|181.91|185.11|182.61|182.55|180.05|662
1621899300000|2021-05-24 23:35:00|184.38|181.88|183.73|181.23|184.84|182.34|183.51|181.01|629
1621899600000|2021-05-24 23:40:00|183.76|181.26|184.53|182.03|184.76|182.26|183.33|180.83|689
1621899900000|2021-05-24 23:45:00|184.55|182.05|184.74|182.24|185.4|182.9|184.36|181.86|646
1621900200000|2021-05-24 23:50:00|184.73|182.23|184.89|182.39|185.39|182.89|183.81|181.31|608
1621900500000|2021-05-24 23:55:00|184.9|182.4|186.6|184.1|186.6|184.1|184.26|181.76|569
1621900800000|2021-05-25 00:00:00|186.62|184.12|188.98|186.48|189.14|186.64|184|181.5|825
1621901100000|2021-05-25 00:05:00|188.99|186.49|189.3|186.8|190.16|187.66|188.58|186.08|862
1621901400000|2021-05-25 00:10:00|189.27|186.77|189.02|186.52|190|187.5|188.6|186.1|808
1621901700000|2021-05-25 00:15:00|189|186.5|191.23|188.73|191.23|188.73|188.35|185.85|759
1621902000000|2021-05-25 00:20:00|191.25|188.75|192.58|190.08|193.25|190.75|190.18|187.68|756
1621902300000|2021-05-25 00:25:00|192.57|190.07|192.71|190.21|193.51|191.01|190.75|188.25|779
1621902600000|2021-05-25 00:30:00|192.72|190.22|192.81|190.31|193.04|190.54|191.14|188.64|706
1621902900000|2021-05-25 00:35:00|192.86|190.36|194.49|191.99|194.96|192.46|192.86|190.36|710
1621903200000|2021-05-25 00:40:00|194.48|191.98|194.51|192.01|195.67|193.17|193.59|191.09|769
1621903500000|2021-05-25 00:45:00|194.53|192.03|193.56|191.06|194.72|192.22|192.51|190.01|562
1621903800000|2021-05-25 00:50:00|193.52|191.02|193.55|191.05|195.95|193.45|193.52|191.02|724
1621904100000|2021-05-25 00:55:00|193.61|191.11|191.81|189.31|193.9|191.4|191.71|189.21|659
1621904400000|2021-05-25 01:00:00|191.8|189.3|191.54|189.04|193.23|190.73|191.54|189.04|569
1621904700000|2021-05-25 01:05:00|191.53|189.03|190.65|188.15|191.94|189.44|190.47|187.97|637
1621905000000|2021-05-25 01:10:00|190.64|188.14|189.27|186.77|190.67|188.17|188.71|186.21|636
1621905300000|2021-05-25 01:15:00|189.26|186.76|190.35|187.85|190.89|188.39|189.15|186.65|664
1621905600000|2021-05-25 01:20:00|190.36|187.86|189.35|186.85|190.78|188.28|189.01|186.51|683
1621905900000|2021-05-25 01:25:00|189.36|186.86|187.27|184.77|189.48|186.98|187.16|184.66|623
1621906200000|2021-05-25 01:30:00|187.2|184.7|186.96|184.46|188.16|185.66|186.04|183.54|699
1621906500000|2021-05-25 01:35:00|186.97|184.47|186.23|183.73|186.98|184.48|185.46|182.96|750
1621906800000|2021-05-25 01:40:00|186.14|183.64|185.05|182.55|186.82|184.32|184.85|182.35|778
1621907100000|2021-05-25 01:45:00|185.03|182.53|186.92|184.42|187.2|184.7|184.97|182.47|716
1621907400000|2021-05-25 01:50:00|186.88|184.38|186.36|183.86|187.72|185.22|186.27|183.77|724
1621907700000|2021-05-25 01:55:00|186.38|183.88|187.18|184.68|187.46|184.96|186.33|183.83|685
1621908000000|2021-05-25 02:00:00|187.15|184.65|187.2|184.7|187.78|185.28|186.09|183.59|737
1621908300000|2021-05-25 02:05:00|187.21|184.71|184.89|182.39|187.34|184.84|184.88|182.38|754
1621908600000|2021-05-25 02:10:00|184.88|182.38|183.17|180.67|185.35|182.85|183.03|180.53|558
1621908900000|2021-05-25 02:15:00|183.18|180.68|182.86|180.36|184.33|181.83|181.86|179.36|558
1621909200000|2021-05-25 02:20:00|182.87|180.37|184.46|181.96|185.09|182.59|182.53|180.03|740
1621909500000|2021-05-25 02:25:00|184.45|181.95|184.15|181.65|185.17|182.67|183.86|181.36|585
1621909800000|2021-05-25 02:30:00|184.16|181.66|185.44|182.94|185.76|183.26|184.13|181.63|611
1621910100000|2021-05-25 02:35:00|185.45|182.95|185.7|183.2|186.36|183.86|185.44|182.94|547
1621910400000|2021-05-25 02:40:00|185.69|183.19|185.55|183.05|186.01|183.51|185.05|182.55|424
1621910700000|2021-05-25 02:45:00|185.52|183.02|183.74|181.24|185.54|183.04|183.61|181.11|630
1621911000000|2021-05-25 02:50:00|183.73|181.23|181.67|179.17|183.79|181.29|181.38|178.88|746
1621911300000|2021-05-25 02:55:00|181.66|179.16|180.18|177.68|183.15|180.65|179.82|177.32|786
1621911600000|2021-05-25 03:00:00|180.2|177.7|179|176.5|180.84|178.34|179|176.5|755
1621911900000|2021-05-25 03:05:00|178.99|176.49|178.39|175.89|179.76|177.26|178.36|175.86|726
1621912200000|2021-05-25 03:10:00|178.46|175.96|180.13|177.63|180.21|177.71|177.59|175.09|694
1621912500000|2021-05-25 03:15:00|180.14|177.64|179.98|177.48|180.51|178.01|178.96|176.46|671
1621912800000|2021-05-25 03:20:00|179.96|177.46|181.73|179.23|181.73|179.23|179.92|177.42|710
1621913100000|2021-05-25 03:25:00|181.74|179.24|181.25|178.75|181.82|179.32|180.73|178.23|641
1621913400000|2021-05-25 03:30:00|181.2|178.7|182.2|179.7|182.47|179.97|181.17|178.67|672
1621913700000|2021-05-25 03:35:00|182.21|179.71|179.89|177.39|182.27|179.77|179.66|177.16|625
1621914000000|2021-05-25 03:40:00|179.76|177.26|182.46|179.96|182.57|180.07|179.74|177.24|690
1621914300000|2021-05-25 03:45:00|182.45|179.95|182.15|179.65|182.51|180.01|180.98|178.48|684
1621914600000|2021-05-25 03:50:00|182.14|179.64|180.77|178.27|182.62|180.12|180.17|177.67|611
1621914900000|2021-05-25 03:55:00|180.8|178.3|183.14|180.64|183.45|180.95|180.8|178.3|722
1621915200000|2021-05-25 04:00:00|183.05|180.55|182.14|179.64|183.05|180.55|181.06|178.56|665
1621915500000|2021-05-25 04:05:00|182.13|179.63|183.48|180.98|183.63|181.13|182.13|179.63|709
1621915800000|2021-05-25 04:10:00|183.45|180.95|182.32|179.82|183.63|181.13|182.32|179.82|578
1621916100000|2021-05-25 04:15:00|182.33|179.83|179.99|177.49|183.11|180.61|179.82|177.32|683
1621916400000|2021-05-25 04:20:00|180|177.5|177.49|174.99|180.2|177.7|176.93|174.43|843
1621916700000|2021-05-25 04:25:00|177.55|175.05|178.05|175.55|178.54|176.04|177.02|174.52|828
1621917000000|2021-05-25 04:30:00|178.04|175.54|180.02|177.52|180.16|177.66|177.85|175.35|708
1621917300000|2021-05-25 04:35:00|180.04|177.54|181.41|178.91|181.48|178.98|180.04|177.54|635
1621917600000|2021-05-25 04:40:00|181.39|178.89|182.17|179.67|182.7|180.2|181.33|178.83|606
1621917900000|2021-05-25 04:45:00|182.18|179.68|183.64|181.14|184|181.5|181.5|179|689
1621918200000|2021-05-25 04:50:00|183.65|181.15|182.59|180.09|183.65|181.15|182.5|180|547
1621918500000|2021-05-25 04:55:00|182.6|180.1|181.19|178.69|182.7|180.2|181.14|178.64|487
1621918800000|2021-05-25 05:00:00|181.2|178.7|179.96|177.46|181.77|179.27|179.9|177.4|379
1621919100000|2021-05-25 05:05:00|179.97|177.47|178.59|176.09|180.07|177.57|178.5|176|518
1621919400000|2021-05-25 05:10:00|178.6|176.1|179.57|177.07|180.41|177.91|178.6|176.1|591
1621919700000|2021-05-25 05:15:00|179.54|177.04|180.16|177.66|180.73|178.23|179.54|177.04|581
1621920000000|2021-05-25 05:20:00|180.15|177.65|180.94|178.44|181.24|178.74|180.04|177.54|517
1621920300000|2021-05-25 05:25:00|180.95|178.45|181.58|179.08|181.95|179.45|180.92|178.42|563
1621920600000|2021-05-25 05:30:00|181.57|179.07|179.47|176.97|181.66|179.16|179.33|176.83|552
1621920900000|2021-05-25 05:35:00|179.49|176.99|180.2|177.7|180.21|177.71|178.46|175.96|577
1621921200000|2021-05-25 05:40:00|180.19|177.69|181.15|178.65|181.61|179.11|179.53|177.03|627
1621921500000|2021-05-25 05:45:00|181.19|178.69|181.44|178.94|181.87|179.37|180.07|177.57|501
1621921800000|2021-05-25 05:50:00|181.52|179.02|182.22|179.72|182.46|179.96|180.76|178.26|619
1621922100000|2021-05-25 05:55:00|182.25|179.75|182.45|179.95|182.57|180.07|182.05|179.55|533
1621922400000|2021-05-25 06:00:00|182.44|179.94|180.29|177.79|182.45|179.95|180.25|177.75|526
1621922700000|2021-05-25 06:05:00|180.28|177.78|183.22|180.72|183.22|180.72|180.04|177.54|691
1621923000000|2021-05-25 06:10:00|183.24|180.74|181.6|179.1|183.25|180.75|181.44|178.94|573
1621923300000|2021-05-25 06:15:00|181.59|179.09|183.31|180.81|183.73|181.23|181.59|179.09|700
1621923600000|2021-05-25 06:20:00|183.38|180.88|183.92|181.42|184.21|181.71|183.04|180.54|606
1621923900000|2021-05-25 06:25:00|183.91|181.41|184.11|181.61|184.92|182.42|183.42|180.92|648
1621924200000|2021-05-25 06:30:00|184.14|181.64|185.99|183.49|186.02|183.52|183.78|181.28|626
1621924500000|2021-05-25 06:35:00|186.01|183.51|186.3|183.8|186.38|183.88|185.48|182.98|549
1621924800000|2021-05-25 06:40:00|186.31|183.81|186.41|183.91|186.74|184.24|185.97|183.47|652
1621925100000|2021-05-25 06:45:00|186.42|183.92|184.77|182.27|186.42|183.92|184.57|182.07|637
1621925400000|2021-05-25 06:50:00|184.89|182.39|186.89|184.39|187.21|184.71|184.81|182.31|678
1621925700000|2021-05-25 06:55:00|186.91|184.41|186.19|183.69|187.56|185.06|185.88|183.38|693
1621926000000|2021-05-25 07:00:00|186.2|183.7|186.31|183.81|186.62|184.12|185.51|183.01|713
1621926300000|2021-05-25 07:05:00|186.34|183.84|187.07|184.57|188.04|185.54|186.34|183.84|735
1621926600000|2021-05-25 07:10:00|187.08|184.58|187.92|185.42|188.15|185.65|187.08|184.58|682
1621926900000|2021-05-25 07:15:00|187.91|185.41|188.16|185.66|188.37|185.87|187.44|184.94|665
1621927200000|2021-05-25 07:20:00|188.22|185.72|187.56|185.06|188.42|185.92|187.26|184.76|580
1621927500000|2021-05-25 07:25:00|187.57|185.07|188.22|185.72|189.2|186.7|187.52|185.02|611
1621927800000|2021-05-25 07:30:00|188.25|185.75|186.13|183.63|188.25|185.75|186.07|183.57|644
1621928100000|2021-05-25 07:35:00|186.14|183.64|185.64|183.14|186.93|184.43|185.52|183.02|469
1621928400000|2021-05-25 07:40:00|185.63|183.13|185.7|183.2|186.49|183.99|185.6|183.1|533
1621928700000|2021-05-25 07:45:00|185.68|183.18|186.79|184.29|187.33|184.83|185.64|183.14|575
1621929000000|2021-05-25 07:50:00|186.8|184.3|187.36|184.86|187.42|184.92|186.15|183.65|459
1621929300000|2021-05-25 07:55:00|187.37|184.87|189.07|186.57|189.2|186.7|187.35|184.85|263
1621929600000|2021-05-25 08:00:00|189.05|186.55|188.27|185.77|190.37|187.87|187.95|185.45|197
1621929900000|2021-05-25 08:05:00|188.3|185.8|188.29|185.79|188.34|185.84|187.32|184.82|285
1621930200000|2021-05-25 08:10:00|188.39|185.89|189.67|187.17|191.03|188.53|188.31|185.81|664
1621930500000|2021-05-25 08:15:00|189.77|187.27|187.36|184.86|189.77|187.27|187.2|184.7|762
1621930800000|2021-05-25 08:20:00|187.37|184.87|186.8|184.3|188.16|185.66|186.75|184.25|724
1621931100000|2021-05-25 08:25:00|186.79|184.29|187.51|185.01|187.63|185.13|186.79|184.29|567
1621931400000|2021-05-25 08:30:00|187.5|185|186.49|183.99|188.53|186.03|186.29|183.79|594
1621931700000|2021-05-25 08:35:00|186.48|183.98|184.55|182.05|187.37|184.87|184.55|182.05|667
1621932000000|2021-05-25 08:40:00|184.54|182.04|183.94|181.44|185.16|182.66|183.66|181.16|774
1621932300000|2021-05-25 08:45:00|183.93|181.43|182.79|180.29|184.79|182.29|182.7|180.2|745
1621932600000|2021-05-25 08:50:00|182.82|180.32|182.9|180.4|183.44|180.94|182.22|179.72|661
1621932900000|2021-05-25 08:55:00|182.89|180.39|183.05|180.55|183.65|181.15|182.85|180.35|697
1621933200000|2021-05-25 09:00:00|183.06|180.56|182.92|180.42|183.54|181.04|182.81|180.31|528
1621933500000|2021-05-25 09:05:00|182.91|180.41|183.39|180.89|183.49|180.99|182.86|180.36|389
1621933800000|2021-05-25 09:10:00|183.4|180.9|183.43|180.93|183.95|181.45|183.16|180.66|570
1621934100000|2021-05-25 09:15:00|183.44|180.94|182.69|180.19|183.44|180.94|181.94|179.44|671
1621934400000|2021-05-25 09:20:00|182.68|180.18|183.34|180.84|184.44|181.94|182.66|180.16|580
1621934700000|2021-05-25 09:25:00|183.3|180.8|181.88|179.38|183.3|180.8|181.78|179.28|570
1621935000000|2021-05-25 09:30:00|181.89|179.39|180.8|178.3|182.98|180.48|180.69|178.19|615
1621935300000|2021-05-25 09:35:00|180.78|178.28|181.22|178.72|181.61|179.11|180.57|178.07|667
1621935600000|2021-05-25 09:40:00|181.24|178.74|182.41|179.91|182.48|179.98|181.2|178.7|622
1621935900000|2021-05-25 09:45:00|182.42|179.92|181.86|179.36|182.42|179.92|181.36|178.86|605
1621936200000|2021-05-25 09:50:00|181.85|179.35|181.04|178.54|181.88|179.38|180.87|178.37|502
1621936500000|2021-05-25 09:55:00|181.03|178.53|181.68|179.18|181.95|179.45|180.97|178.47|504
1621936800000|2021-05-25 10:00:00|181.65|179.15|178.3|175.8|181.65|179.15|178.3|175.8|588
1621937100000|2021-05-25 10:05:00|178.31|175.81|174.96|172.46|178.32|175.82|174.8|172.3|830
1621937400000|2021-05-25 10:10:00|174.98|172.48|173.44|170.94|175.11|172.61|173.06|170.56|678
1621937700000|2021-05-25 10:15:00|173.43|170.93|174.98|172.48|176.05|173.55|172|169.5|717
1621938000000|2021-05-25 10:20:00|174.99|172.49|174.21|171.71|176.32|173.82|174.09|171.59|672
1621938300000|2021-05-25 10:25:00|174.23|171.73|173.08|170.58|174.76|172.26|172.56|170.06|667
1621938600000|2021-05-25 10:30:00|173.06|170.56|171.7|169.2|174.17|171.67|171.7|169.2|692
1621938900000|2021-05-25 10:35:00|171.71|169.21|171.04|168.54|171.98|169.48|169.41|166.91|689
1621939200000|2021-05-25 10:40:00|171.15|168.65|170.35|167.85|171.3|168.8|168.78|166.28|848
1621939500000|2021-05-25 10:45:00|170.37|167.87|172.12|169.62|173.02|170.52|170.32|167.82|702
1621939800000|2021-05-25 10:50:00|172.15|169.65|173.84|171.34|174.01|171.51|172.08|169.58|594
1621940100000|2021-05-25 10:55:00|173.85|171.35|172.6|170.1|173.88|171.38|172.38|169.88|698
1621940400000|2021-05-25 11:00:00|172.59|170.09|175.74|173.24|176.02|173.52|172.59|170.09|563
1621940700000|2021-05-25 11:05:00|175.75|173.25|174.54|172.04|175.77|173.27|174.31|171.81|655
1621941000000|2021-05-25 11:10:00|174.55|172.05|172.96|170.46|175.11|172.61|172.22|169.72|715
1621941300000|2021-05-25 11:15:00|172.97|170.47|171.04|168.54|174.04|171.54|170.81|168.31|689
1621941600000|2021-05-25 11:20:00|171.05|168.55|171.77|169.27|172.63|170.13|170.82|168.32|762
1621941900000|2021-05-25 11:25:00|171.78|169.28|173.95|171.45|174.59|172.09|171.53|169.03|770
1621942200000|2021-05-25 11:30:00|173.96|171.46|170.39|167.89|173.97|171.47|170.39|167.89|563
1621942500000|2021-05-25 11:35:00|170.4|167.9|172.89|170.39|173.67|171.17|170.4|167.9|574
1621942800000|2021-05-25 11:40:00|172.88|170.38|174.35|171.85|174.85|172.35|172.85|170.35|695
1621943100000|2021-05-25 11:45:00|174.42|171.92|172.8|170.3|174.56|172.06|172.25|169.75|742
1621943400000|2021-05-25 11:50:00|172.81|170.31|172.78|170.28|172.83|170.33|171.23|168.73|752
1621943700000|2021-05-25 11:55:00|172.79|170.29|171.05|168.55|173.21|170.71|171.02|168.52|710
1621944000000|2021-05-25 12:00:00|171.03|168.53|172.31|169.81|173.41|170.91|170.27|167.77|799
1621944300000|2021-05-25 12:05:00|172.25|169.75|171.74|169.24|173.59|171.09|171.54|169.04|779
1621944600000|2021-05-25 12:10:00|171.78|169.28|173.25|170.75|173.54|171.04|171.66|169.16|721
1621944900000|2021-05-25 12:15:00|173.26|170.76|175.02|172.52|175.09|172.59|173.17|170.67|667
1621945200000|2021-05-25 12:20:00|175|172.5|173.56|171.06|175.05|172.55|173.33|170.83|693
1621945500000|2021-05-25 12:25:00|173.55|171.05|172.92|170.42|174.25|171.75|172.79|170.29|628
1621945800000|2021-05-25 12:30:00|172.93|170.43|171.66|169.16|172.94|170.44|171.39|168.89|618
1621946100000|2021-05-25 12:35:00|171.65|169.15|170.84|168.34|172.26|169.76|170.62|168.12|621
1621946400000|2021-05-25 12:40:00|170.83|168.33|170.53|168.03|172.18|169.68|170.27|167.77|660
1621946700000|2021-05-25 12:45:00|170.52|168.02|172.93|170.43|173.02|170.52|170.52|168.02|641
1621947000000|2021-05-25 12:50:00|172.92|170.42|172.8|170.3|173.46|170.96|172.29|169.79|629
1621947300000|2021-05-25 12:55:00|172.78|170.28|173.79|171.29|174.07|171.57|171.94|169.44|612
1621947600000|2021-05-25 13:00:00|173.8|171.3|175.86|173.36|175.94|173.44|173.44|170.94|616
1621947900000|2021-05-25 13:05:00|175.83|173.33|175.25|172.75|175.83|173.33|174.64|172.14|646
1621948200000|2021-05-25 13:10:00|175.24|172.74|174.07|171.57|175.3|172.8|173.94|171.44|452
1621948500000|2021-05-25 13:15:00|174.06|171.56|176.67|174.17|176.67|174.17|173.18|170.68|403
1621948800000|2021-05-25 13:20:00|176.63|174.13|177.45|174.95|177.64|175.14|176.2|173.7|316
1621949100000|2021-05-25 13:25:00|177.46|174.96|179.37|176.87|179.87|177.37|176.8|174.3|599
1621949400000|2021-05-25 13:30:00|179.38|176.88|177.54|175.04|179.46|176.96|177.37|174.87|580
1621949700000|2021-05-25 13:35:00|177.56|175.06|179.27|176.77|179.29|176.79|177.19|174.69|574
1621950000000|2021-05-25 13:40:00|179.15|176.65|178.25|175.75|179.15|176.65|177.84|175.34|596
1621950300000|2021-05-25 13:45:00|178.28|175.78|177.19|174.69|178.32|175.82|176.93|174.43|454
1621950600000|2021-05-25 13:50:00|177.18|174.68|177.5|175|177.71|175.21|176.88|174.38|495
1621950900000|2021-05-25 13:55:00|177.51|175.01|176.65|174.15|177.52|175.02|176.46|173.96|374
1621951200000|2021-05-25 14:00:00|176.63|174.13|176.83|174.33|177.49|174.99|175.67|173.17|533
1621951500000|2021-05-25 14:05:00|176.84|174.34|178.38|175.88|178.5|176|176.6|174.1|451
1621951800000|2021-05-25 14:10:00|178.4|175.9|178.77|176.27|179.05|176.55|178.04|175.54|546
1621952100000|2021-05-25 14:15:00|178.78|176.28|178.53|176.03|178.79|176.29|177.61|175.11|507
1621952400000|2021-05-25 14:20:00|178.54|176.04|180.29|177.79|180.41|177.91|178.51|176.01|627
1621952700000|2021-05-25 14:25:00|180.31|177.81|179.27|176.77|180.34|177.84|178.96|176.46|542
1621953000000|2021-05-25 14:30:00|179.3|176.8|177.97|175.47|179.37|176.87|177.97|175.47|561
1621953300000|2021-05-25 14:35:00|177.96|175.46|178.27|175.77|179.94|177.44|177.96|175.46|621
1621953600000|2021-05-25 14:40:00|178.29|175.79|179.33|176.83|179.6|177.1|178.06|175.56|678
1621953900000|2021-05-25 14:45:00|179.32|176.82|178.53|176.03|179.32|176.82|178.41|175.91|516
1621954200000|2021-05-25 14:50:00|178.54|176.04|178.25|175.75|178.79|176.29|177.71|175.21|572
1621954500000|2021-05-25 14:55:00|178.24|175.74|177.38|174.88|178.78|176.28|176.83|174.33|617
1621954800000|2021-05-25 15:00:00|177.36|174.86|175.16|172.66|178.16|175.66|175.16|172.66|626
1621955100000|2021-05-25 15:05:00|175.19|172.69|174.75|172.25|175.59|173.09|174.02|171.52|777
1621955400000|2021-05-25 15:10:00|174.76|172.26|176.43|173.93|176.47|173.97|174.76|172.26|581
1621955700000|2021-05-25 15:15:00|176.4|173.9|177.34|174.84|178.14|175.64|176.4|173.9|661
1621956000000|2021-05-25 15:20:00|177.4|174.9|177.18|174.68|178.18|175.68|176.81|174.31|593
1621956300000|2021-05-25 15:25:00|177.2|174.7|174.99|172.49|177.7|175.2|174.94|172.44|689
1621956600000|2021-05-25 15:30:00|175.03|172.53|174.68|172.18|176.35|173.85|174.27|171.77|718
1621956900000|2021-05-25 15:35:00|174.69|172.19|178.12|175.62|178.91|176.41|174.34|171.84|891
1621957200000|2021-05-25 15:40:00|178.14|175.64|176.72|174.22|178.14|175.64|176.02|173.52|802
1621957500000|2021-05-25 15:45:00|176.71|174.21|176.58|174.08|177.68|175.18|176.05|173.55|771
1621957800000|2021-05-25 15:50:00|176.59|174.09|177.95|175.45|178.61|176.11|176.59|174.09|639
1621958100000|2021-05-25 15:55:00|177.96|175.46|178.97|176.47|179.47|176.97|177.59|175.09|542
1621958400000|2021-05-25 16:00:00|178.98|176.48|176.03|173.53|179.07|176.57|175.62|173.12|841
1621958700000|2021-05-25 16:05:00|176.05|173.55|176.53|174.03|177.35|174.85|176.05|173.55|632
1621959000000|2021-05-25 16:10:00|176.54|174.04|177.9|175.4|178.07|175.57|176.54|174.04|640
1621959300000|2021-05-25 16:15:00|177.91|175.41|177|174.5|177.92|175.42|176.07|173.57|609
1621959600000|2021-05-25 16:20:00|176.98|174.48|175.54|173.04|176.99|174.49|175.53|173.03|589
1621959900000|2021-05-25 16:25:00|175.55|173.05|176.35|173.85|176.47|173.97|175.55|173.05|586
1621960200000|2021-05-25 16:30:00|176.36|173.86|176.35|173.85|177.2|174.7|175.8|173.3|607
1621960500000|2021-05-25 16:35:00|176.25|173.75|173.85|171.35|176.27|173.77|173.58|171.08|622
1621960800000|2021-05-25 16:40:00|173.84|171.34|174.97|172.47|175.79|173.29|173.83|171.33|658
1621961100000|2021-05-25 16:45:00|174.98|172.48|175.77|173.27|176.2|173.7|174.98|172.48|603
1621961400000|2021-05-25 16:50:00|175.76|173.26|176.62|174.12|176.67|174.17|175.67|173.17|549
1621961700000|2021-05-25 16:55:00|176.64|174.14|175.01|172.51|176.64|174.14|174.94|172.44|608
1621962000000|2021-05-25 17:00:00|174.97|172.47|176.28|173.78|176.49|173.99|174.96|172.46|592
1621962300000|2021-05-25 17:05:00|176.29|173.79|176.34|173.84|176.7|174.2|175.97|173.47|503
1621962600000|2021-05-25 17:10:00|176.31|173.81|174.98|172.48|176.31|173.81|174.38|171.88|579
1621962900000|2021-05-25 17:15:00|174.99|172.49|173.87|171.37|175.07|172.57|173.68|171.18|579
1621963200000|2021-05-25 17:20:00|173.88|171.38|172.71|170.21|174.19|171.69|172.71|170.21|579
1621963500000|2021-05-25 17:25:00|172.7|170.2|173.39|170.89|173.55|171.05|172.33|169.83|686
1621963800000|2021-05-25 17:30:00|173.4|170.9|172.16|169.66|173.4|170.9|171.96|169.46|687
1621964100000|2021-05-25 17:35:00|172.15|169.65|173.72|171.22|173.77|171.27|172.14|169.64|659
1621964400000|2021-05-25 17:40:00|173.75|171.25|175|172.5|175.12|172.62|173.15|170.65|537
1621964700000|2021-05-25 17:45:00|174.99|172.49|175.44|172.94|175.6|173.1|174.22|171.72|545
1621965000000|2021-05-25 17:50:00|175.41|172.91|175.98|173.48|176.2|173.7|174.95|172.45|486
1621965300000|2021-05-25 17:55:00|175.97|173.47|176.61|174.11|176.92|174.42|174.75|172.25|484
1621965600000|2021-05-25 18:00:00|176.62|174.12|175.9|173.4|176.88|174.38|175.81|173.31|590
1621965900000|2021-05-25 18:05:00|175.88|173.38|175.66|173.16|175.98|173.48|175.28|172.78|538
1621966200000|2021-05-25 18:10:00|175.65|173.15|176.77|174.27|176.85|174.35|175.64|173.14|585
1621966500000|2021-05-25 18:15:00|176.75|174.25|176.2|173.7|177.13|174.63|176.04|173.54|550
1621966800000|2021-05-25 18:20:00|176.21|173.71|176.88|174.38|177.05|174.55|176.18|173.68|496
1621967100000|2021-05-25 18:25:00|176.87|174.37|177.8|175.3|177.8|175.3|176.87|174.37|574
1621967400000|2021-05-25 18:30:00|177.84|175.34|178.83|176.33|179.33|176.83|177.83|175.33|665
1621967700000|2021-05-25 18:35:00|178.85|176.35|178.56|176.06|179.11|176.61|178.43|175.93|624
1621968000000|2021-05-25 18:40:00|178.57|176.07|178.07|175.57|178.91|176.41|177.94|175.44|573
1621968300000|2021-05-25 18:45:00|178.09|175.59|177.66|175.16|178.28|175.78|177.53|175.03|487
1621968600000|2021-05-25 18:50:00|177.65|175.15|177.32|174.82|177.74|175.24|177.07|174.57|418
1621968900000|2021-05-25 18:55:00|177.33|174.83|177.03|174.53|177.43|174.93|177.03|174.53|411
1621969200000|2021-05-25 19:00:00|177.02|174.52|176.48|173.98|177.38|174.88|176.33|173.83|442
1621969500000|2021-05-25 19:05:00|176.47|173.97|175.09|172.59|176.47|173.97|175.05|172.55|622
1621969800000|2021-05-25 19:10:00|175.08|172.58|175.65|173.15|175.73|173.23|174.9|172.4|577
1621970100000|2021-05-25 19:15:00|175.75|173.25|175.34|172.84|175.76|173.26|175.09|172.59|505
1621970400000|2021-05-25 19:20:00|175.32|172.82|174.85|172.35|175.63|173.13|174.58|172.08|553
1621970700000|2021-05-25 19:25:00|174.83|172.33|175.58|173.08|175.58|173.08|174.7|172.2|435
1621971000000|2021-05-25 19:30:00|175.61|173.11|176.53|174.03|177.03|174.53|175.52|173.02|553
1621971300000|2021-05-25 19:35:00|176.55|174.05|174.52|172.02|176.64|174.14|174.28|171.78|606
1621971600000|2021-05-25 19:40:00|174.53|172.03|176.29|173.79|176.42|173.92|174.53|172.03|595
1621971900000|2021-05-25 19:45:00|176.28|173.78|173.66|171.16|176.39|173.89|173.66|171.16|608
1621972200000|2021-05-25 19:50:00|173.65|171.15|172.11|169.61|173.93|171.43|171.78|169.28|631
1621972500000|2021-05-25 19:55:00|172.04|169.54|171.75|169.25|172.09|169.59|170.61|168.11|727
1621972800000|2021-05-25 20:00:00|171.76|169.26|172.62|170.12|172.88|170.38|171.47|168.97|344
1621973100000|2021-05-25 20:05:00|172.73|170.23|173.36|170.86|173.36|170.86|172.31|169.81|345
1621973400000|2021-05-25 20:10:00|173.34|170.84|173.12|170.62|173.58|171.08|172.62|170.12|330
1621973700000|2021-05-25 20:15:00|173.22|170.72|174.22|171.72|174.31|171.81|173.22|170.72|476
1621974000000|2021-05-25 20:20:00|174.24|171.74|174.1|171.6|174.36|171.86|173.53|171.03|450
1621974300000|2021-05-25 20:25:00|174.06|171.56|174.16|171.66|174.43|171.93|173.65|171.15|608
1621974600000|2021-05-25 20:30:00|174.15|171.65|173.69|171.19|174.15|171.65|173.19|170.69|546
1621974900000|2021-05-25 20:35:00|173.68|171.18|173.45|170.95|173.85|171.35|172.92|170.42|405
1621975200000|2021-05-25 20:40:00|173.44|170.94|173.33|170.83|173.92|171.42|173.28|170.78|442
1621975500000|2021-05-25 20:45:00|173.34|170.84|174.13|171.63|174.47|171.97|173.34|170.84|458
1621975800000|2021-05-25 20:50:00|174.15|171.65|175.06|172.56|175.72|173.22|174.14|171.64|471
1621976100000|2021-05-25 20:55:00|175.05|172.55|174.81|172.31|175.05|172.55|174.21|171.71|462
1621976400000|2021-05-25 21:00:00|174.78|172.28|175.42|172.92|175.79|173.29|174.78|172.28|410
1621976700000|2021-05-25 21:05:00|175.43|172.93|175.36|172.86|175.65|173.15|174.79|172.29|377
1621977000000|2021-05-25 21:10:00|175.41|172.91|175.28|172.78|175.66|173.16|174.98|172.48|351
1621977300000|2021-05-25 21:15:00|175.26|172.76|173.91|171.41|175.28|172.78|173.91|171.41|235
1621977600000|2021-05-25 21:20:00|173.9|171.4|175.36|172.86|175.38|172.88|173.7|171.2|339
1621977900000|2021-05-25 21:25:00|175.34|172.84|176.39|173.89|176.47|173.97|175.34|172.84|275
1621978200000|2021-05-25 21:30:00|176.36|173.86|175.95|173.45|176.42|173.92|175.82|173.32|217
1621978500000|2021-05-25 21:35:00|175.97|173.47|176.95|174.45|176.95|174.45|175.97|173.47|231
1621978800000|2021-05-25 21:40:00|176.93|174.43|177.03|174.53|177.34|174.84|176.86|174.36|226
1621979100000|2021-05-25 21:45:00|177.04|174.54|177.72|175.22|178.23|175.73|177.02|174.52|406
1621979400000|2021-05-25 21:50:00|177.73|175.23|177.27|174.77|177.98|175.48|177.18|174.68|365
1621979700000|2021-05-25 21:55:00|177.28|174.78|177.76|175.26|178|175.5|177.28|174.78|295
1621980000000|2021-05-25 22:00:00|177.75|175.25|177.4|174.9|178.01|175.51|177.38|174.88|270
1621980300000|2021-05-25 22:05:00|177.39|174.89|178.63|176.13|178.63|176.13|177.39|174.89|579
1621980600000|2021-05-25 22:10:00|178.62|176.12|179.58|177.08|179.69|177.19|178.42|175.92|564
1621980900000|2021-05-25 22:15:00|179.57|177.07|179.81|177.31|179.94|177.44|178.87|176.37|569
1621981200000|2021-05-25 22:20:00|179.82|177.32|178.69|176.19|179.82|177.32|178.6|176.1|544
1621981500000|2021-05-25 22:25:00|178.65|176.15|180.42|177.92|180.64|178.14|178.32|175.82|605
1621981800000|2021-05-25 22:30:00|180.41|177.91|181|178.5|181.18|178.68|180.21|177.71|651
1621982100000|2021-05-25 22:35:00|181.01|178.51|180.49|177.99|181.01|178.51|179.81|177.31|667
1621982400000|2021-05-25 22:40:00|180.48|177.98|181.75|179.25|181.97|179.47|180.36|177.86|619
1621982700000|2021-05-25 22:45:00|181.8|179.3|183.33|180.83|183.75|181.25|181.62|179.12|611
1621983000000|2021-05-25 22:50:00|183.36|180.86|183.4|180.9|183.54|181.04|182.77|180.27|617
1621983300000|2021-05-25 22:55:00|183.41|180.91|183.06|180.56|183.49|180.99|182.3|179.8|639
1621983600000|2021-05-25 23:00:00|183.02|180.52|182.04|179.54|183.26|180.76|181.95|179.45|570
1621983900000|2021-05-25 23:05:00|182.05|179.55|182.19|179.69|182.86|180.36|182.01|179.51|551
1621984200000|2021-05-25 23:10:00|182.2|179.7|182.46|179.96|183.32|180.82|182.14|179.64|617
1621984500000|2021-05-25 23:15:00|182.45|179.95|183.69|181.19|183.79|181.29|182.45|179.95|636
1621984800000|2021-05-25 23:20:00|183.66|181.16|183.75|181.25|184.4|181.9|183.64|181.14|484
1621985100000|2021-05-25 23:25:00|183.72|181.22|183.89|181.39|184.6|182.1|183.47|180.97|548
1621985400000|2021-05-25 23:30:00|183.88|181.38|184.21|181.71|184.4|181.9|183.65|181.15|537
1621985700000|2021-05-25 23:35:00|184.22|181.72|182.59|180.09|184.22|181.72|182.05|179.55|649
1621986000000|2021-05-25 23:40:00|182.52|180.02|183.44|180.94|183.88|181.38|182.52|180.02|640
1621986300000|2021-05-25 23:45:00|183.42|180.92|182.59|180.09|183.56|181.06|182.57|180.07|557
1621986600000|2021-05-25 23:50:00|182.67|180.17|183.24|180.74|183.67|181.17|182.67|180.17|597
1621986900000|2021-05-25 23:55:00|183.25|180.75|185.19|182.69|185.3|182.8|183.24|180.74|572
1621987200000|2021-05-26 00:00:00|185.17|182.67|186.24|183.74|186.24|183.74|184.86|182.36|666
1621987500000|2021-05-26 00:05:00|186.23|183.73|184.42|181.92|186.23|183.73|183.87|181.37|667
1621987800000|2021-05-26 00:10:00|184.43|181.93|182.7|180.2|184.53|182.03|182.68|180.18|525
1621988100000|2021-05-26 00:15:00|182.69|180.19|184.76|182.26|185.59|183.09|182.67|180.17|614
1621988400000|2021-05-26 00:20:00|184.77|182.27|182.46|179.96|184.8|182.3|182.18|179.68|581
1621988700000|2021-05-26 00:25:00|182.43|179.93|181.44|178.94|183.27|180.77|181.05|178.55|702
1621989000000|2021-05-26 00:30:00|181.45|178.95|182.42|179.92|182.6|180.1|181.11|178.61|694
1621989300000|2021-05-26 00:35:00|182.5|180|183.91|181.41|184.17|181.67|182.49|179.99|564
1621989600000|2021-05-26 00:40:00|183.84|181.34|183.19|180.69|184.13|181.63|183.19|180.69|393
1621989900000|2021-05-26 00:45:00|183.2|180.7|183.46|180.96|183.67|181.17|183.17|180.67|341
1621990200000|2021-05-26 00:50:00|183.47|180.97|184.29|181.79|184.41|181.91|183.47|180.97|499
1621990500000|2021-05-26 00:55:00|184.28|181.78|184.3|181.8|184.42|181.92|183.78|181.28|577
1621990800000|2021-05-26 01:00:00|184.31|181.81|184.35|181.85|185.02|182.52|184.29|181.79|620
1621991100000|2021-05-26 01:05:00|184.37|181.87|184.13|181.63|184.69|182.19|184.06|181.56|543
1621991400000|2021-05-26 01:10:00|184.12|181.62|185.07|182.57|185.07|182.57|184.12|181.62|459
1621991700000|2021-05-26 01:15:00|185.05|182.55|184.77|182.27|185.32|182.82|184.47|181.97|478
1621992000000|2021-05-26 01:20:00|184.75|182.25|184.33|181.83|184.78|182.28|184.23|181.73|362
1621992300000|2021-05-26 01:25:00|184.34|181.84|186.2|183.7|186.5|184|184.33|181.83|516
1621992600000|2021-05-26 01:30:00|186.23|183.73|188.81|186.31|189.01|186.51|186.23|183.73|498
1621992900000|2021-05-26 01:35:00|188.8|186.3|188.01|185.51|188.82|186.32|187.84|185.34|554
1621993200000|2021-05-26 01:40:00|188|185.5|188.51|186.01|188.67|186.17|187.44|184.94|589
1621993500000|2021-05-26 01:45:00|188.5|186|187.33|184.83|188.5|186|186.98|184.48|605
1621993800000|2021-05-26 01:50:00|187.34|184.84|187.27|184.77|187.46|184.96|186.69|184.19|546
1621994100000|2021-05-26 01:55:00|187.28|184.78|187.79|185.29|188.15|185.65|186.85|184.35|503
1621994400000|2021-05-26 02:00:00|187.81|185.31|187.64|185.14|188.73|186.23|187.61|185.11|716
1621994700000|2021-05-26 02:05:00|187.65|185.15|189.02|186.52|189.25|186.75|187.31|184.81|650
1621995000000|2021-05-26 02:10:00|189|186.5|190.52|188.02|190.54|188.04|188.64|186.14|679
1621995300000|2021-05-26 02:15:00|190.54|188.04|191.41|188.91|191.64|189.14|189.97|187.47|699
1621995600000|2021-05-26 02:20:00|191.42|188.92|191.44|188.94|192.93|190.43|191.4|188.9|629
1621995900000|2021-05-26 02:25:00|191.43|188.93|191.37|188.87|191.92|189.42|191.12|188.62|620
1621996200000|2021-05-26 02:30:00|191.36|188.86|190.25|187.75|191.65|189.15|190.19|187.69|573
1621996500000|2021-05-26 02:35:00|190.26|187.76|190.14|187.64|190.41|187.91|189.59|187.09|471
1621996800000|2021-05-26 02:40:00|190.12|187.62|191|188.5|191.5|189|189.68|187.18|557
1621997100000|2021-05-26 02:45:00|191.01|188.51|189.12|186.62|191.04|188.54|188.94|186.44|733
1621997400000|2021-05-26 02:50:00|189.13|186.63|189.99|187.49|190.01|187.51|189.07|186.57|560
1621997700000|2021-05-26 02:55:00|189.95|187.45|189.77|187.27|190.19|187.69|189.55|187.05|532
1621998000000|2021-05-26 03:00:00|189.75|187.25|189.29|186.79|190.16|187.66|189.23|186.73|415
1621998300000|2021-05-26 03:05:00|189.3|186.8|189.56|187.06|189.88|187.38|189.2|186.7|479
1621998600000|2021-05-26 03:10:00|189.58|187.08|190.03|187.53|190.51|188.01|189.53|187.03|529
1621998900000|2021-05-26 03:15:00|190.04|187.54|190.75|188.25|190.93|188.43|190.02|187.52|549
1621999200000|2021-05-26 03:20:00|190.74|188.24|190.97|188.47|191.03|188.53|190.23|187.73|409
1621999500000|2021-05-26 03:25:00|190.96|188.46|192.49|189.99|192.64|190.14|190.96|188.46|396
1621999800000|2021-05-26 03:30:00|192.48|189.98|192.62|190.12|192.7|190.2|191.17|188.67|444
1622000100000|2021-05-26 03:35:00|192.61|190.11|191.7|189.2|192.69|190.19|191.2|188.7|425
1622000400000|2021-05-26 03:40:00|191.69|189.19|191.66|189.16|191.85|189.35|191.13|188.63|406
1622000700000|2021-05-26 03:45:00|191.65|189.15|192.98|190.48|193.31|190.81|191.61|189.11|561
1622001000000|2021-05-26 03:50:00|192.99|190.49|192.74|190.24|193|190.5|192.25|189.75|444
1622001300000|2021-05-26 03:55:00|192.72|190.22|192.99|190.49|193.18|190.68|192.1|189.6|538
1622001600000|2021-05-26 04:00:00|193|190.5|192.04|189.54|193.37|190.87|191.75|189.25|453
1622001900000|2021-05-26 04:05:00|192.06|189.56|190.76|188.26|192.31|189.81|190.57|188.07|472
1622002200000|2021-05-26 04:10:00|190.77|188.27|190.57|188.07|190.96|188.46|190.3|187.8|438
1622002500000|2021-05-26 04:15:00|190.56|188.06|191.63|189.13|191.75|189.25|190.08|187.58|596
1622002800000|2021-05-26 04:20:00|191.54|189.04|192.64|190.14|192.86|190.36|191.46|188.96|493
1622003100000|2021-05-26 04:25:00|192.63|190.13|191.5|189|192.83|190.33|191.5|189|509
1622003400000|2021-05-26 04:30:00|191.49|188.99|193.54|191.04|193.58|191.08|190.89|188.39|576
1622003700000|2021-05-26 04:35:00|193.53|191.03|194.99|192.49|195.09|192.59|193.53|191.03|493
1622004000000|2021-05-26 04:40:00|194.97|192.47|193.77|191.27|194.97|192.47|193.73|191.23|561
1622004300000|2021-05-26 04:45:00|193.76|191.26|192.89|190.39|193.76|191.26|192.54|190.04|554
1622004600000|2021-05-26 04:50:00|192.9|190.4|193.19|190.69|193.41|190.91|192.28|189.78|407
1622004900000|2021-05-26 04:55:00|193.18|190.68|194.06|191.56|194.44|191.94|193.17|190.67|380
1622005200000|2021-05-26 05:00:00|194.07|191.57|193.86|191.36|194.38|191.88|193.1|190.6|462
1622005500000|2021-05-26 05:05:00|193.85|191.35|195.45|192.95|195.49|192.99|193.76|191.26|432
1622005800000|2021-05-26 05:10:00|195.46|192.96|194.62|192.12|195.49|192.99|194.58|192.08|410
1622006100000|2021-05-26 05:15:00|194.6|192.1|194.81|192.31|195.22|192.72|194.56|192.06|396
1622006400000|2021-05-26 05:20:00|194.82|192.32|196.15|193.65|196.41|193.91|194.58|192.08|385
1622006700000|2021-05-26 05:25:00|196.14|193.64|195.93|193.43|196.24|193.74|195.28|192.78|370
1622007000000|2021-05-26 05:30:00|195.97|193.47|195.44|192.94|196.32|193.82|195.24|192.74|402
1622007300000|2021-05-26 05:35:00|195.45|192.95|198|195.5|198|195.5|195.45|192.95|486
1622007600000|2021-05-26 05:40:00|198.01|195.51|197.56|195.06|198.66|196.16|197.27|194.77|550
1622007900000|2021-05-26 05:45:00|197.5|195|195.26|192.76|197.54|195.04|195.16|192.66|532
1622008200000|2021-05-26 05:50:00|195.27|192.77|196|193.5|196.13|193.63|194.98|192.48|425
1622008500000|2021-05-26 05:55:00|196.01|193.51|194.63|192.13|196.01|193.51|194.38|191.88|487
1622008800000|2021-05-26 06:00:00|194.65|192.15|195.69|193.19|195.69|193.19|194.45|191.95|568
1622009100000|2021-05-26 06:05:00|195.73|193.23|197.47|194.97|197.52|195.02|195.41|192.91|534
1622009400000|2021-05-26 06:10:00|197.45|194.95|198.44|195.94|198.45|195.95|197.45|194.95|404
1622009700000|2021-05-26 06:15:00|198.5|196|199.09|196.59|199.52|197.02|198.5|196|518
1622010000000|2021-05-26 06:20:00|199.08|196.58|199.37|196.87|199.52|197.02|198.59|196.09|563
1622010300000|2021-05-26 06:25:00|199.38|196.88|201|198.5|201.11|198.61|199.36|196.86|605
1622010600000|2021-05-26 06:30:00|201.03|198.53|201.16|198.66|201.47|198.97|200.5|198|634
1622010900000|2021-05-26 06:35:00|201.15|198.65|202.17|199.67|202.78|200.28|200.97|198.47|697
1622011200000|2021-05-26 06:40:00|202.16|199.66|202.79|200.29|202.98|200.48|201.83|199.33|474
1622011500000|2021-05-26 06:45:00|202.78|200.28|200.38|197.88|202.78|200.28|200.19|197.69|493
1622011800000|2021-05-26 06:50:00|200.25|197.75|201.56|199.06|201.7|199.2|200.12|197.62|489
1622012100000|2021-05-26 06:55:00|201.54|199.04|201.61|199.11|201.75|199.25|201.33|198.83|352
1622012400000|2021-05-26 07:00:00|201.62|199.12|200.18|197.68|201.7|199.2|200.02|197.52|415
1622012700000|2021-05-26 07:05:00|200.16|197.66|199.62|197.12|200.28|197.78|199.58|197.08|445
1622013000000|2021-05-26 07:10:00|199.61|197.11|200.56|198.06|200.71|198.21|199.57|197.07|430
1622013300000|2021-05-26 07:15:00|200.55|198.05|200.35|197.85|200.94|198.44|200.01|197.51|507
1622013600000|2021-05-26 07:20:00|200.34|197.84|201.22|198.72|201.22|198.72|200.32|197.82|433
1622013900000|2021-05-26 07:25:00|201.23|198.73|200.95|198.45|201.64|199.14|200.81|198.31|340
1622014200000|2021-05-26 07:30:00|200.96|198.46|201.16|198.66|201.65|199.15|200.86|198.36|500
1622014500000|2021-05-26 07:35:00|201.15|198.65|202.98|200.48|202.98|200.48|200.66|198.16|523
1622014800000|2021-05-26 07:40:00|203|200.5|202.67|200.17|203.19|200.69|201.99|199.49|471
1622015100000|2021-05-26 07:45:00|202.66|200.16|201.82|199.32|202.89|200.39|201.53|199.03|392
1622015400000|2021-05-26 07:50:00|201.94|199.44|203.02|200.52|203.07|200.57|201.94|199.44|473
1622015700000|2021-05-26 07:55:00|203.04|200.54|204.82|202.32|204.88|202.38|202.96|200.46|504
1622016000000|2021-05-26 08:00:00|204.81|202.31|204.2|201.7|205.53|203.03|203.85|201.35|578
1622016300000|2021-05-26 08:05:00|204.21|201.71|199.79|197.29|204.21|201.71|199.79|197.29|740
1622016600000|2021-05-26 08:10:00|199.78|197.28|199.34|196.84|200.62|198.12|198.03|195.53|730
1622016900000|2021-05-26 08:15:00|199.35|196.85|199.02|196.52|199.35|196.85|197.31|194.81|548
1622017200000|2021-05-26 08:20:00|199.03|196.53|199.08|196.58|200.22|197.72|198.89|196.39|519
1622017500000|2021-05-26 08:25:00|199.05|196.55|201.2|198.7|201.25|198.75|199|196.5|554
1622017800000|2021-05-26 08:30:00|201.21|198.71|202.73|200.23|202.91|200.41|200.69|198.19|639
1622018100000|2021-05-26 08:35:00|202.76|200.26|203.29|200.79|203.76|201.26|202.69|200.19|535
1622018400000|2021-05-26 08:40:00|203.3|200.8|201.51|199.01|203.41|200.91|201.34|198.84|642
1622018700000|2021-05-26 08:45:00|201.52|199.02|199.74|197.24|201.54|199.04|199.37|196.87|616
1622019000000|2021-05-26 08:50:00|199.75|197.25|201.05|198.55|201.29|198.79|199.52|197.02|651
1622019300000|2021-05-26 08:55:00|201.03|198.53|200.66|198.16|201.29|198.79|199.52|197.02|657
1622019600000|2021-05-26 09:00:00|200.67|198.17|201.63|199.13|202.15|199.65|200.67|198.17|532
1622019900000|2021-05-26 09:05:00|201.62|199.12|202.84|200.34|202.85|200.35|201.54|199.04|495
1622020200000|2021-05-26 09:10:00|202.83|200.33|202.4|199.9|203.07|200.57|202.37|199.87|475
1622020500000|2021-05-26 09:15:00|202.39|199.89|203.46|200.96|203.66|201.16|202.08|199.58|483
1622020800000|2021-05-26 09:20:00|203.4|200.9|201.18|198.68|203.52|201.02|201.15|198.65|520
1622021100000|2021-05-26 09:25:00|201.17|198.67|201.29|198.79|201.66|199.16|200.87|198.37|466
1622021400000|2021-05-26 09:30:00|201.3|198.8|200.11|197.61|201.48|198.98|200.03|197.53|530
1622021700000|2021-05-26 09:35:00|200.1|197.6|201.56|199.06|201.79|199.29|200.07|197.57|461
1622022000000|2021-05-26 09:40:00|201.53|199.03|201.46|198.96|201.68|199.18|200.38|197.88|553
1622022300000|2021-05-26 09:45:00|201.45|198.95|202.71|200.21|202.71|200.21|201.45|198.95|474
1622022600000|2021-05-26 09:50:00|202.75|200.25|203.29|200.79|203.69|201.19|202.58|200.08|538
1622022900000|2021-05-26 09:55:00|203.28|200.78|201.3|198.8|203.32|200.82|201.29|198.79|531
1622023200000|2021-05-26 10:00:00|201.31|198.81|203.09|200.59|203.29|200.79|201.31|198.81|516
1622023500000|2021-05-26 10:05:00|203.13|200.63|199.11|196.61|203.13|200.63|198.97|196.47|577
1622023800000|2021-05-26 10:10:00|199.1|196.6|198.94|196.44|200.37|197.87|198.87|196.37|661
1622024100000|2021-05-26 10:15:00|198.95|196.45|200.6|198.1|200.6|198.1|198.94|196.44|641
1622024400000|2021-05-26 10:20:00|200.61|198.11|200.92|198.42|202.23|199.73|200.5|198|680
1622024700000|2021-05-26 10:25:00|200.88|198.38|199.06|196.56|201.39|198.89|198.89|196.39|657
1622025000000|2021-05-26 10:30:00|199.05|196.55|199.32|196.82|200.76|198.26|198.98|196.48|542
1622025300000|2021-05-26 10:35:00|199.33|196.83|200.31|197.81|200.73|198.23|199.33|196.83|433
1622025600000|2021-05-26 10:40:00|200.3|197.8|199.83|197.33|200.51|198.01|199.31|196.81|607
1622025900000|2021-05-26 10:45:00|199.85|197.35|200.27|197.77|201.04|198.54|199.85|197.35|554
1622026200000|2021-05-26 10:50:00|200.3|197.8|199.22|196.72|200.8|198.3|199.11|196.61|644
1622026500000|2021-05-26 10:55:00|199.2|196.7|200.01|197.51|200.07|197.57|199.2|196.7|630
1622026800000|2021-05-26 11:00:00|200|197.5|198.77|196.27|200.19|197.69|197.93|195.43|655
1622027100000|2021-05-26 11:05:00|198.78|196.28|198.36|195.86|199.81|197.31|198.06|195.56|613
1622027400000|2021-05-26 11:10:00|198.35|195.85|198.74|196.24|199.15|196.65|198.18|195.68|546
1622027700000|2021-05-26 11:15:00|198.75|196.25|199.2|196.7|199.3|196.8|198.71|196.21|591
1622028000000|2021-05-26 11:20:00|199.21|196.71|199.59|197.09|199.95|197.45|199.15|196.65|476
1622028300000|2021-05-26 11:25:00|199.58|197.08|200.11|197.61|200.23|197.73|199.57|197.07|390
1622028600000|2021-05-26 11:30:00|200.09|197.59|199.84|197.34|200.3|197.8|199.6|197.1|335
1622028900000|2021-05-26 11:35:00|199.85|197.35|199.81|197.31|199.9|197.4|199.42|196.92|342
1622029200000|2021-05-26 11:40:00|199.83|197.33|199.65|197.15|199.88|197.38|199.3|196.8|400
1622029500000|2021-05-26 11:45:00|199.66|197.16|198.94|196.44|199.86|197.36|198.84|196.34|366
1622029800000|2021-05-26 11:50:00|198.9|196.4|199.83|197.33|199.92|197.42|198.88|196.38|410
1622030100000|2021-05-26 11:55:00|199.84|197.34|201.14|198.64|201.39|198.89|199.51|197.01|405
1622030400000|2021-05-26 12:00:00|201.15|198.65|200.98|198.48|201.45|198.95|200.34|197.84|435
1622030700000|2021-05-26 12:05:00|200.99|198.49|202.98|200.48|203.12|200.62|200.99|198.49|561
1622031000000|2021-05-26 12:10:00|202.99|200.49|202.82|200.32|203.13|200.63|202.4|199.9|532
1622031300000|2021-05-26 12:15:00|202.85|200.35|203.23|200.73|203.23|200.73|202.38|199.88|380
1622031600000|2021-05-26 12:20:00|203.21|200.71|203.69|201.19|204.27|201.77|203.03|200.53|436
1622031900000|2021-05-26 12:25:00|203.7|201.2|203.41|200.91|203.73|201.23|203.22|200.72|350
1622032200000|2021-05-26 12:30:00|203.42|200.92|202.51|200.01|203.44|200.94|202.28|199.78|280
1622032500000|2021-05-26 12:35:00|202.52|200.02|201.53|199.03|202.52|200.02|201.45|198.95|350
1622032800000|2021-05-26 12:40:00|201.58|199.08|202.42|199.92|202.9|200.4|201.58|199.08|352
1622033100000|2021-05-26 12:45:00|202.43|199.93|202.17|199.67|202.44|199.94|201.78|199.28|281
1622033400000|2021-05-26 12:50:00|202.19|199.69|202.03|199.53|202.48|199.98|201.66|199.16|361
1622033700000|2021-05-26 12:55:00|202.04|199.54|203.12|200.62|203.13|200.63|202|199.5|369
1622034000000|2021-05-26 13:00:00|203.11|200.61|198.94|196.44|203.11|200.61|198.77|196.27|487
1622034300000|2021-05-26 13:05:00|198.95|196.45|198.56|196.06|199.38|196.88|198.38|195.88|624
1622034600000|2021-05-26 13:10:00|198.55|196.05|197.57|195.07|198.94|196.44|196.18|193.68|649
1622034900000|2021-05-26 13:15:00|197.61|195.11|195.53|193.03|197.75|195.25|195.16|192.66|655
1622035200000|2021-05-26 13:20:00|195.5|193|195.41|192.91|195.68|193.18|193.85|191.35|750
1622035500000|2021-05-26 13:25:00|195.38|192.88|195.8|193.3|196.45|193.95|195.35|192.85|544
1622035800000|2021-05-26 13:30:00|195.75|193.25|197.24|194.74|197.29|194.79|195.73|193.23|373
1622036100000|2021-05-26 13:35:00|197.25|194.75|193.23|190.73|197.37|194.87|193.13|190.63|447
1622036400000|2021-05-26 13:40:00|193.21|190.71|195.19|192.69|195.19|192.69|193.18|190.68|593
1622036700000|2021-05-26 13:45:00|195.16|192.66|194.08|191.58|195.16|192.66|193.29|190.79|606
1622037000000|2021-05-26 13:50:00|194.1|191.6|193.3|190.8|194.81|192.31|193.22|190.72|590
1622037300000|2021-05-26 13:55:00|193.29|190.79|191.61|189.11|193.53|191.03|191.36|188.86|550
1622037600000|2021-05-26 14:00:00|191.63|189.13|193.37|190.87|193.83|191.33|191.11|188.61|555
1622037900000|2021-05-26 14:05:00|193.35|190.85|194.14|191.64|194.44|191.94|192.21|189.71|577
1622038200000|2021-05-26 14:10:00|194.15|191.65|192.83|190.33|194.53|192.03|192.68|190.18|629
1622038500000|2021-05-26 14:15:00|192.84|190.34|194.3|191.8|194.46|191.96|192.79|190.29|698
1622038800000|2021-05-26 14:20:00|194.29|191.79|194.54|192.04|194.86|192.36|194.06|191.56|623
1622039100000|2021-05-26 14:25:00|194.53|192.03|194.55|192.05|194.88|192.38|194.16|191.66|568
1622039400000|2021-05-26 14:30:00|194.54|192.04|194.97|192.47|195.3|192.8|193.44|190.94|744
1622039700000|2021-05-26 14:35:00|194.98|192.48|195.12|192.62|195.57|193.07|194.38|191.88|656
1622040000000|2021-05-26 14:40:00|195.09|192.59|195.39|192.89|195.54|193.04|194.83|192.33|629
1622040300000|2021-05-26 14:45:00|195.37|192.87|195.86|193.36|196.09|193.59|195.08|192.58|525
1622040600000|2021-05-26 14:50:00|195.84|193.34|195.54|193.04|195.87|193.37|195.15|192.65|522
1622040900000|2021-05-26 14:55:00|195.58|193.08|195.25|192.75|195.6|193.1|194.87|192.37|530
1622041200000|2021-05-26 15:00:00|195.23|192.73|195.37|192.87|195.42|192.92|194.47|191.97|544
1622041500000|2021-05-26 15:05:00|195.36|192.86|194.16|191.66|195.39|192.89|193.2|190.7|681
1622041800000|2021-05-26 15:10:00|194.18|191.68|193.09|190.59|195.29|192.79|193.09|190.59|595
1622042100000|2021-05-26 15:15:00|193.1|190.6|192.19|189.69|193.96|191.46|192.05|189.55|682
1622042400000|2021-05-26 15:20:00|192.18|189.68|192.73|190.23|192.88|190.38|191.59|189.09|708
1622042700000|2021-05-26 15:25:00|192.75|190.25|192.99|190.49|193.02|190.52|191.83|189.33|608
1622043000000|2021-05-26 15:30:00|192.98|190.48|194.8|192.3|195.21|192.71|192.88|190.38|669
1622043300000|2021-05-26 15:35:00|194.79|192.29|195.36|192.86|195.81|193.31|194.01|191.51|646
1622043600000|2021-05-26 15:40:00|195.41|192.91|194.9|192.4|195.7|193.2|194.09|191.59|559
1622043900000|2021-05-26 15:45:00|194.91|192.41|194.43|191.93|194.91|192.41|193.45|190.95|554
1622044200000|2021-05-26 15:50:00|194.45|191.95|194.1|191.6|195.11|192.61|193.92|191.42|573
1622044500000|2021-05-26 15:55:00|194.17|191.67|194.91|192.41|194.96|192.46|193.12|190.62|597
1622044800000|2021-05-26 16:00:00|194.9|192.4|196.49|193.99|196.62|194.12|194.32|191.82|429
1622045100000|2021-05-26 16:05:00|196.56|194.06|196.51|194.01|197.68|195.18|196.2|193.7|508
1622045400000|2021-05-26 16:10:00|196.5|194|196.31|193.81|196.8|194.3|195.35|192.85|463
1622045700000|2021-05-26 16:15:00|196.28|193.78|197.7|195.2|197.88|195.38|196.28|193.78|550
1622046000000|2021-05-26 16:20:00|197.72|195.22|197.69|195.19|198.08|195.58|197.31|194.81|511
1622046300000|2021-05-26 16:25:00|197.68|195.18|197.6|195.1|199.19|196.69|197.25|194.75|540
1622046600000|2021-05-26 16:30:00|197.65|195.15|195.47|192.97|198.04|195.54|195.31|192.81|584
1622046900000|2021-05-26 16:35:00|195.41|192.91|196.34|193.84|196.69|194.19|195.36|192.86|601
1622047200000|2021-05-26 16:40:00|196.33|193.83|195.43|192.93|196.36|193.86|195.24|192.74|551
1622047500000|2021-05-26 16:45:00|195.41|192.91|194.63|192.13|195.63|193.13|194.47|191.97|599
1622047800000|2021-05-26 16:50:00|194.61|192.11|195.32|192.82|195.57|193.07|194|191.5|610
1622048100000|2021-05-26 16:55:00|195.44|192.94|193.86|191.36|195.68|193.18|193.59|191.09|671
1622048400000|2021-05-26 17:00:00|193.85|191.35|191.58|189.08|193.85|191.35|191.31|188.81|653
1622048700000|2021-05-26 17:05:00|191.57|189.07|191.12|188.62|192|189.5|190.87|188.37|464
1622049000000|2021-05-26 17:10:00|191.16|188.66|192.35|189.85|192.37|189.87|190.88|188.38|667
1622049300000|2021-05-26 17:15:00|192.29|189.79|193.96|191.46|193.96|191.46|191.61|189.11|590
1622049600000|2021-05-26 17:20:00|193.95|191.45|194.4|191.9|194.45|191.95|193.13|190.63|507
1622049900000|2021-05-26 17:25:00|194.39|191.89|195.06|192.56|195.11|192.61|194.04|191.54|527
1622050200000|2021-05-26 17:30:00|195.08|192.58|196.55|194.05|196.57|194.07|194.77|192.27|519
1622050500000|2021-05-26 17:35:00|196.53|194.03|196.73|194.23|197.08|194.58|196.43|193.93|425
1622050800000|2021-05-26 17:40:00|196.72|194.22|196.62|194.12|196.72|194.22|196.25|193.75|376
1622051100000|2021-05-26 17:45:00|196.61|194.11|195.97|193.47|196.69|194.19|195.2|192.7|468
1622051400000|2021-05-26 17:50:00|195.96|193.46|195.49|192.99|195.96|193.46|194.99|192.49|481
1622051700000|2021-05-26 17:55:00|195.5|193|197.89|195.39|197.99|195.49|195.32|192.82|505
1622052000000|2021-05-26 18:00:00|197.92|195.42|195.64|193.14|197.92|195.42|195.64|193.14|422
1622052300000|2021-05-26 18:05:00|195.62|193.12|194.69|192.19|196.52|194.02|194.51|192.01|571
1622052600000|2021-05-26 18:10:00|194.68|192.18|194.96|192.46|195.28|192.78|194.17|191.67|543
1622052900000|2021-05-26 18:15:00|194.95|192.45|195.53|193.03|195.65|193.15|194.26|191.76|466
1622053200000|2021-05-26 18:20:00|195.52|193.02|195.98|193.48|196.01|193.51|195.14|192.64|485
1622053500000|2021-05-26 18:25:00|195.92|193.42|195.83|193.33|196.03|193.53|195.56|193.06|496
1622053800000|2021-05-26 18:30:00|195.84|193.34|196.12|193.62|197.13|194.63|195.58|193.08|515
1622054100000|2021-05-26 18:35:00|196.11|193.61|196.13|193.63|196.27|193.77|195.54|193.04|438
1622054400000|2021-05-26 18:40:00|196.11|193.61|195.96|193.46|196.19|193.69|195.62|193.12|261
1622054700000|2021-05-26 18:45:00|195.97|193.47|196.41|193.91|197.18|194.68|195.77|193.27|449
1622055000000|2021-05-26 18:50:00|196.4|193.9|194.49|191.99|196.41|193.91|194.42|191.92|428
1622055300000|2021-05-26 18:55:00|194.48|191.98|195.68|193.18|195.73|193.23|194.01|191.51|560
1622055600000|2021-05-26 19:00:00|195.67|193.17|194.04|191.54|195.7|193.2|193.82|191.32|549
1622055900000|2021-05-26 19:05:00|194.05|191.55|193.66|191.16|194.41|191.91|193.55|191.05|494
1622056200000|2021-05-26 19:10:00|193.64|191.14|193.23|190.73|193.73|191.23|192.81|190.31|413
1622056500000|2021-05-26 19:15:00|193.22|190.72|192.62|190.12|193.23|190.73|192.34|189.84|497
1622056800000|2021-05-26 19:20:00|192.6|190.1|191.46|188.96|192.6|190.1|191.46|188.96|556
1622057100000|2021-05-26 19:25:00|191.45|188.95|192.69|190.19|192.78|190.28|191.27|188.77|447
1622057400000|2021-05-26 19:30:00|192.67|190.17|191.89|189.39|192.98|190.48|191.35|188.85|602
1622057700000|2021-05-26 19:35:00|191.9|189.4|193.82|191.32|193.84|191.34|191.32|188.82|559
1622058000000|2021-05-26 19:40:00|193.78|191.28|193.49|190.99|193.87|191.37|192.87|190.37|558
1622058300000|2021-05-26 19:45:00|193.54|191.04|192.93|190.43|193.54|191.04|192.81|190.31|489
1622058600000|2021-05-26 19:50:00|192.95|190.45|194.37|191.87|194.46|191.96|192.95|190.45|604
1622058900000|2021-05-26 19:55:00|194.52|192.02|195.31|192.81|195.31|192.81|194.32|191.82|541
1622059200000|2021-05-26 20:00:00|195.33|192.83|194.57|192.07|195.33|192.83|194.11|191.61|426
1622059500000|2021-05-26 20:05:00|194.55|192.05|194.77|192.27|194.87|192.37|194.43|191.93|317
1622059800000|2021-05-26 20:10:00|194.79|192.29|195.27|192.77|195.29|192.79|194.62|192.12|322
1622060100000|2021-05-26 20:15:00|195.26|192.76|195.54|193.04|195.76|193.26|195|192.5|391
1622060400000|2021-05-26 20:20:00|195.57|193.07|195.57|193.07|195.76|193.26|195.36|192.86|358
1622060700000|2021-05-26 20:25:00|195.58|193.08|195.94|193.44|196.11|193.61|195.58|193.08|326
1622061000000|2021-05-26 20:30:00|195.93|193.43|197.33|194.83|197.48|194.98|195.75|193.25|396
1622061300000|2021-05-26 20:35:00|197.35|194.85|196.64|194.14|197.37|194.87|196.42|193.92|374
1622061600000|2021-05-26 20:40:00|196.67|194.17|196.47|193.97|196.77|194.27|196.17|193.67|348
1622061900000|2021-05-26 20:45:00|196.44|193.94|196.18|193.68|196.79|194.29|195.68|193.18|314
1622062200000|2021-05-26 20:50:00|196.2|193.7|195.65|193.15|196.2|193.7|195.42|192.92|258
1622062500000|2021-05-26 20:55:00|195.67|193.17|195.93|193.43|195.96|193.46|195.47|192.97|311
1622062800000|2021-05-26 21:00:00|195.92|193.42|196.5|194|196.59|194.09|195.85|193.35|373
1622063100000|2021-05-26 21:05:00|196.49|193.99|196.81|194.31|197.06|194.56|196.14|193.64|412
1622063400000|2021-05-26 21:10:00|196.8|194.3|196.78|194.28|197.15|194.65|196.38|193.88|400
1622063700000|2021-05-26 21:15:00|196.73|194.23|194.99|192.49|196.73|194.23|194.82|192.32|271
1622064000000|2021-05-26 21:20:00|195|192.5|195.63|193.13|195.7|193.2|195|192.5|178
1622064300000|2021-05-26 21:25:00|195.64|193.14|195.34|192.84|195.64|193.14|195.21|192.71|183
1622064600000|2021-05-26 21:30:00|195.35|192.85|194.83|192.33|195.35|192.85|194.78|192.28|142
1622064900000|2021-05-26 21:35:00|194.8|192.3|193.39|190.89|194.82|192.32|193.39|190.89|234
1622065200000|2021-05-26 21:40:00|193.33|190.83|193.51|191.01|193.89|191.39|193.2|190.7|402
1622065500000|2021-05-26 21:45:00|193.48|190.98|195.1|192.6|195.14|192.64|193.48|190.98|347
1622065800000|2021-05-26 21:50:00|195.11|192.61|197.51|195.01|197.78|195.28|195.02|192.52|487
1622066100000|2021-05-26 21:55:00|197.5|195|196.53|194.03|197.5|195|196.31|193.81|312
1622066400000|2021-05-26 22:00:00|196.51|194.01|195.25|192.75|196.53|194.03|194.68|192.18|220
1622066700000|2021-05-26 22:05:00|195.38|192.88|196.26|193.76|196.74|194.24|195.13|192.63|287
1622067000000|2021-05-26 22:10:00|196.31|193.81|196.83|194.33|196.9|194.4|195.76|193.26|357
1622067300000|2021-05-26 22:15:00|196.84|194.34|196.82|194.32|197.84|195.34|196.79|194.29|313
1622067600000|2021-05-26 22:20:00|196.81|194.31|196.84|194.34|196.87|194.37|196.55|194.05|203
1622067900000|2021-05-26 22:25:00|196.82|194.32|197.02|194.52|197.17|194.67|196.3|193.8|356
1622068200000|2021-05-26 22:30:00|197.07|194.57|196.61|194.11|197.08|194.58|196.54|194.04|216
1622068500000|2021-05-26 22:35:00|196.63|194.13|196.36|193.86|196.64|194.14|196.09|193.59|218
1622068800000|2021-05-26 22:40:00|196.37|193.87|195.35|192.85|196.38|193.88|195.12|192.62|202
1622069100000|2021-05-26 22:45:00|195.34|192.84|195.32|192.82|195.53|193.03|194.85|192.35|196
1622069400000|2021-05-26 22:50:00|195.28|192.78|195.56|193.06|195.59|193.09|195.06|192.56|276
1622069700000|2021-05-26 22:55:00|195.59|193.09|196.63|194.13|196.69|194.19|195.14|192.64|366
1622070000000|2021-05-26 23:00:00|196.64|194.14|195.28|192.78|196.66|194.16|195.17|192.67|365
1622070300000|2021-05-26 23:05:00|195.29|192.79|196.67|194.17|196.69|194.19|195.16|192.66|390
1622070600000|2021-05-26 23:10:00|196.66|194.16|197.55|195.05|197.61|195.11|196.22|193.72|432
1622070900000|2021-05-26 23:15:00|197.51|195.01|197.21|194.71|197.51|195.01|196.61|194.11|361
1622071200000|2021-05-26 23:20:00|197.18|194.68|198.87|196.37|198.96|196.46|196.95|194.45|344
1622071500000|2021-05-26 23:25:00|198.9|196.4|198.69|196.19|199.07|196.57|198.46|195.96|353
1622071800000|2021-05-26 23:30:00|198.68|196.18|199.81|197.31|199.94|197.44|198.67|196.17|487
1622072100000|2021-05-26 23:35:00|199.71|197.21|199.5|197|199.92|197.42|199.32|196.82|258
1622072400000|2021-05-26 23:40:00|199.54|197.04|199.75|197.25|200.07|197.57|199.54|197.04|310
1622072700000|2021-05-26 23:45:00|199.74|197.24|199.9|197.4|200.96|198.46|199.55|197.05|372
1622073000000|2021-05-26 23:50:00|199.91|197.41|200.24|197.74|200.46|197.96|199.75|197.25|301
1622073300000|2021-05-26 23:55:00|200.26|197.76|200.41|197.91|200.41|197.91|199.94|197.44|257
1622073600000|2021-05-27 00:00:00|200.42|197.92|203.22|200.72|203.56|201.06|199.45|196.95|515
1622073900000|2021-05-27 00:05:00|203.25|200.75|201.77|199.27|203.26|200.76|200.77|198.27|441
1622074200000|2021-05-27 00:10:00|201.75|199.25|202.8|200.3|204.24|201.74|201.74|199.24|432
1622074500000|2021-05-27 00:15:00|202.84|200.34|199.99|197.49|202.84|200.34|199.97|197.47|358
1622074800000|2021-05-27 00:20:00|199.96|197.46|200.08|197.58|200.51|198.01|199.58|197.08|430
1622075100000|2021-05-27 00:25:00|200.1|197.6|198.15|195.65|200.13|197.63|198.14|195.64|278
1622075400000|2021-05-27 00:30:00|198.04|195.54|194.39|191.89|198.19|195.69|194.31|191.81|447
1622075700000|2021-05-27 00:35:00|194.36|191.86|195.14|192.64|196.11|193.61|194.3|191.8|473
1622076000000|2021-05-27 00:40:00|195.15|192.65|194.72|192.22|195.15|192.65|193.96|191.46|383
1622076300000|2021-05-27 00:45:00|194.69|192.19|195.16|192.66|195.43|192.93|194.14|191.64|332
1622076600000|2021-05-27 00:50:00|195.2|192.7|196.53|194.03|196.88|194.38|195.13|192.63|363
1622076900000|2021-05-27 00:55:00|196.51|194.01|195.58|193.08|196.62|194.12|195.17|192.67|366
1622077200000|2021-05-27 01:00:00|195.59|193.09|196.4|193.9|196.59|194.09|194.5|192|377
1622077500000|2021-05-27 01:05:00|196.39|193.89|193.82|191.32|196.41|193.91|193.77|191.27|416
1622077800000|2021-05-27 01:10:00|193.9|191.4|192.45|189.95|194.5|192|192.45|189.95|534
1622078100000|2021-05-27 01:15:00|192.53|190.03|191.36|188.86|193.14|190.64|191.14|188.64|543
1622078400000|2021-05-27 01:20:00|191.38|188.88|189.76|187.26|191.61|189.11|188.93|186.43|625
1622078700000|2021-05-27 01:25:00|189.67|187.17|189.4|186.9|191|188.5|187.8|185.3|634
1622079000000|2021-05-27 01:30:00|189.39|186.89|188.47|185.97|189.57|187.07|188.2|185.7|653
1622079300000|2021-05-27 01:35:00|188.59|186.09|190.56|188.06|190.83|188.33|188.28|185.78|552
1622079600000|2021-05-27 01:40:00|190.53|188.03|189.16|186.66|190.9|188.4|188.85|186.35|555
1622079900000|2021-05-27 01:45:00|189.1|186.6|188.16|185.66|190.89|188.39|188.13|185.63|456
1622080200000|2021-05-27 01:50:00|188.2|185.7|185.29|182.79|188.97|186.47|185.05|182.55|571
1622080500000|2021-05-27 01:55:00|185.31|182.81|184.27|181.77|186.08|183.58|183.11|180.61|781
1622080800000|2021-05-27 02:00:00|184.17|181.67|187.61|185.11|187.7|185.2|183.49|180.99|578
1622081100000|2021-05-27 02:05:00|187.67|185.17|186.53|184.03|187.67|185.17|186.23|183.73|516
1622081400000|2021-05-27 02:10:00|186.49|183.99|187.86|185.36|188.23|185.73|186.47|183.97|525
1622081700000|2021-05-27 02:15:00|187.89|185.39|188.48|185.98|188.54|186.04|187.14|184.64|471
1622082000000|2021-05-27 02:20:00|188.49|185.99|187.29|184.79|188.62|186.12|186.97|184.47|431
1622082300000|2021-05-27 02:25:00|187.28|184.78|186.56|184.06|187.94|185.44|186.29|183.79|580
1622082600000|2021-05-27 02:30:00|186.54|184.04|184.68|182.18|186.72|184.22|184.68|182.18|605
1622082900000|2021-05-27 02:35:00|184.71|182.21|186.32|183.82|187.53|185.03|184.52|182.02|634
1622083200000|2021-05-27 02:40:00|186.29|183.79|186.14|183.64|186.79|184.29|185.29|182.79|454
1622083500000|2021-05-27 02:45:00|186.16|183.66|186.22|183.72|187.29|184.79|185.96|183.46|487
1622083800000|2021-05-27 02:50:00|186.25|183.75|184.91|182.41|186.34|183.84|184.88|182.38|316
1622084100000|2021-05-27 02:55:00|184.95|182.45|187.39|184.89|187.64|185.14|184.67|182.17|471
1622084400000|2021-05-27 03:00:00|187.38|184.88|184.24|181.74|187.38|184.88|184.24|181.74|551
1622084700000|2021-05-27 03:05:00|184.19|181.69|183.07|180.57|184.74|182.24|182.61|180.11|500
1622085000000|2021-05-27 03:10:00|183.06|180.56|183.29|180.79|184.28|181.78|182.65|180.15|627
1622085300000|2021-05-27 03:15:00|183.21|180.71|183.01|180.51|184.29|181.79|181.98|179.48|423
1622085600000|2021-05-27 03:20:00|182.99|180.49|185.05|182.55|185.3|182.8|182.99|180.49|389
1622085900000|2021-05-27 03:25:00|185.07|182.57|184.08|181.58|185.29|182.79|183.62|181.12|375
1622086200000|2021-05-27 03:30:00|184.15|181.65|186.62|184.12|186.63|184.13|184.15|181.65|235
1622086500000|2021-05-27 03:35:00|186.6|184.1|185.31|182.81|186.64|184.14|185.19|182.69|340
1622086800000|2021-05-27 03:40:00|185.32|182.82|184.25|181.75|185.32|182.82|184.02|181.52|313
1622087100000|2021-05-27 03:45:00|184.22|181.72|184.89|182.39|185.33|182.83|183.91|181.41|395
1622087400000|2021-05-27 03:50:00|184.83|182.33|183.36|180.86|184.98|182.48|183.31|180.81|384
1622087700000|2021-05-27 03:55:00|183.37|180.87|185.27|182.77|185.38|182.88|183.35|180.85|404
1622088000000|2021-05-27 04:00:00|185.3|182.8|183.59|181.09|185.34|182.84|183.55|181.05|429
1622088300000|2021-05-27 04:05:00|183.56|181.06|186.17|183.67|186.41|183.91|183.56|181.06|236
1622088600000|2021-05-27 04:10:00|186.14|183.64|185.39|182.89|186.14|183.64|184.71|182.21|296
1622088900000|2021-05-27 04:15:00|185.4|182.9|184.25|181.75|185.45|182.95|184.04|181.54|326
1622089200000|2021-05-27 04:20:00|184.16|181.66|185.28|182.78|185.87|183.37|184.07|181.57|341
1622089500000|2021-05-27 04:25:00|185.29|182.79|183.85|181.35|185.38|182.88|183.77|181.27|285
1622089800000|2021-05-27 04:30:00|183.84|181.34|185.43|182.93|185.66|183.16|183.78|181.28|442
1622090100000|2021-05-27 04:35:00|185.41|182.91|183.23|180.73|185.43|182.93|183.11|180.61|269
1622090400000|2021-05-27 04:40:00|183.2|180.7|185.99|183.49|186.04|183.54|183.2|180.7|336
1622090700000|2021-05-27 04:45:00|186.03|183.53|187.1|184.6|187.19|184.69|185.62|183.12|245
1622091000000|2021-05-27 04:50:00|187.03|184.53|185.7|183.2|187.03|184.53|185.52|183.02|308
1622091300000|2021-05-27 04:55:00|185.72|183.22|187.37|184.87|187.44|184.94|185.72|183.22|270
1622091600000|2021-05-27 05:00:00|187.41|184.91|185.78|183.28|187.41|184.91|185.74|183.24|244
1622091900000|2021-05-27 05:05:00|185.8|183.3|185.71|183.21|186.59|184.09|185.57|183.07|185
1622092200000|2021-05-27 05:10:00|185.78|183.28|185.37|182.87|185.92|183.42|184.64|182.14|262
1622092500000|2021-05-27 05:15:00|185.25|182.75|185.37|182.87|186.39|183.89|184.87|182.37|293
1622092800000|2021-05-27 05:20:00|185.34|182.84|186.86|184.36|187.06|184.56|185.32|182.82|310
1622093100000|2021-05-27 05:25:00|186.84|184.34|185.68|183.18|186.84|184.34|185.37|182.87|371
1622093400000|2021-05-27 05:30:00|185.69|183.19|186.79|184.29|186.84|184.34|185.69|183.19|221
1622093700000|2021-05-27 05:35:00|186.7|184.2|185.58|183.08|186.7|184.2|185.58|183.08|307
1622094000000|2021-05-27 05:40:00|185.62|183.12|187.08|184.58|187.08|184.58|185.34|182.84|168
1622094300000|2021-05-27 05:45:00|187.09|184.59|189.26|186.76|189.28|186.78|186.64|184.14|317
1622094600000|2021-05-27 05:50:00|189.23|186.73|189.84|187.34|189.97|187.47|188.96|186.46|249
1622094900000|2021-05-27 05:55:00|189.81|187.31|190.06|187.56|190.39|187.89|189.15|186.65|104
1622095200000|2021-05-27 06:00:00|190.08|187.58|189.16|186.66|190.37|187.87|188.84|186.34|150
1622095500000|2021-05-27 06:05:00|189.15|186.65|188.95|186.45|189.34|186.84|188.85|186.35|186
1622095800000|2021-05-27 06:10:00|188.94|186.44|188.67|186.17|188.94|186.44|188.07|185.57|250
1622096100000|2021-05-27 06:15:00|188.69|186.19|189.12|186.62|189.8|187.3|188.49|185.99|295
1622096400000|2021-05-27 06:20:00|189.1|186.6|189.3|186.8|189.65|187.15|189.03|186.53|194
1622096700000|2021-05-27 06:25:00|189.19|186.69|189.2|186.7|189.44|186.94|188.77|186.27|226
1622097000000|2021-05-27 06:30:00|189.24|186.74|189.59|187.09|189.59|187.09|188.8|186.3|168
1622097300000|2021-05-27 06:35:00|189.53|187.03|188.95|186.45|189.57|187.07|188.94|186.44|199
1622097600000|2021-05-27 06:40:00|188.98|186.48|190.08|187.58|190.32|187.82|188.94|186.44|437
1622097900000|2021-05-27 06:45:00|190.19|187.69|190.07|187.57|190.2|187.7|189.32|186.82|217
1622098200000|2021-05-27 06:50:00|190.06|187.56|190.32|187.82|190.65|188.15|190.03|187.53|341
1622098500000|2021-05-27 06:55:00|190.27|187.77|190.63|188.13|190.8|188.3|190.08|187.58|283
1622098800000|2021-05-27 07:00:00|190.64|188.14|189.78|187.28|190.65|188.15|189.78|187.28|254
1622099100000|2021-05-27 07:05:00|189.79|187.29|189.53|187.03|190.22|187.72|189.53|187.03|272
1622099400000|2021-05-27 07:10:00|189.44|186.94|189.6|187.1|189.76|187.26|189.37|186.87|235
1622099700000|2021-05-27 07:15:00|189.61|187.11|189.16|186.66|189.83|187.33|188.85|186.35|222
1622100000000|2021-05-27 07:20:00|189.18|186.68|189.7|187.2|189.85|187.35|189.12|186.62|410
1622100300000|2021-05-27 07:25:00|189.71|187.21|189.6|187.1|190.37|187.87|189.08|186.58|374
1622100600000|2021-05-27 07:30:00|189.59|187.09|190.31|187.81|190.88|188.38|189.58|187.08|322
1622100900000|2021-05-27 07:35:00|190.3|187.8|190.99|188.49|191.27|188.77|190.29|187.79|376
1622101200000|2021-05-27 07:40:00|190.94|188.44|190.83|188.33|191.14|188.64|190.28|187.78|448
1622101500000|2021-05-27 07:45:00|190.82|188.32|191.09|188.59|191.24|188.74|190.4|187.9|390
1622101800000|2021-05-27 07:50:00|191.08|188.58|190.43|187.93|191.08|188.58|190.12|187.62|280
1622102100000|2021-05-27 07:55:00|190.44|187.94|190.35|187.85|190.89|188.39|189.68|187.18|313
1622102400000|2021-05-27 08:00:00|190.33|187.83|188.18|185.68|190.59|188.09|188.11|185.61|430
1622102700000|2021-05-27 08:05:00|188.19|185.69|190.01|187.51|190.01|187.51|188.19|185.69|538
1622103000000|2021-05-27 08:10:00|189.92|187.42|193.11|190.61|193.16|190.66|189.87|187.37|554
1622103300000|2021-05-27 08:15:00|193.15|190.65|192.9|190.4|194.11|191.61|192.57|190.07|465
1622103600000|2021-05-27 08:20:00|192.92|190.42|191.89|189.39|193.48|190.98|191.85|189.35|353
1622103900000|2021-05-27 08:25:00|191.85|189.35|193.68|191.18|193.74|191.24|191.63|189.13|509
1622104200000|2021-05-27 08:30:00|193.67|191.17|194.87|192.37|195.87|193.37|193.44|190.94|420
1622104500000|2021-05-27 08:35:00|194.9|192.4|194.67|192.17|194.93|192.43|194.09|191.59|356
1622104800000|2021-05-27 08:40:00|194.74|192.24|194.28|191.78|195.14|192.64|194.17|191.67|290
1622105100000|2021-05-27 08:45:00|194.29|191.79|194.31|191.81|194.79|192.29|193.95|191.45|248
1622105400000|2021-05-27 08:50:00|194.34|191.84|194.88|192.38|195.14|192.64|194.34|191.84|268
1622105700000|2021-05-27 08:55:00|194.86|192.36|193.89|191.39|194.99|192.49|193.63|191.13|321
1622106000000|2021-05-27 09:00:00|193.83|191.33|194.3|191.8|194.44|191.94|193.74|191.24|192
1622106300000|2021-05-27 09:05:00|194.32|191.82|195.26|192.76|195.32|192.82|194.32|191.82|264
1622106600000|2021-05-27 09:10:00|195.25|192.75|197.06|194.56|197.31|194.81|195.24|192.74|213
1622106900000|2021-05-27 09:15:00|197.07|194.57|197.36|194.86|197.42|194.92|196.88|194.38|307
1622107200000|2021-05-27 09:20:00|197.43|194.93|198.25|195.75|198.4|195.9|197.43|194.93|353
1622107500000|2021-05-27 09:25:00|198.23|195.73|198.26|195.76|199.36|196.86|198|195.5|380
1622107800000|2021-05-27 09:30:00|198.28|195.78|197.37|194.87|198.65|196.15|197.17|194.67|309
1622108100000|2021-05-27 09:35:00|197.39|194.89|198.09|195.59|198.16|195.66|197.26|194.76|142
1622108400000|2021-05-27 09:40:00|198.13|195.63|197.15|194.65|198.13|195.63|197.02|194.52|264
1622108700000|2021-05-27 09:45:00|197.13|194.63|197.44|194.94|197.75|195.25|197.11|194.61|277
1622109000000|2021-05-27 09:50:00|197.39|194.89|197.7|195.2|197.96|195.46|197.31|194.81|196
1622109300000|2021-05-27 09:55:00|197.69|195.19|198.25|195.75|198.25|195.75|197.5|195|170
1622109600000|2021-05-27 10:00:00|198.26|195.76|196.88|194.38|198.64|196.14|196.78|194.28|218
1622109900000|2021-05-27 10:05:00|196.91|194.41|197.76|195.26|197.93|195.43|196.91|194.41|182
1622110200000|2021-05-27 10:10:00|197.79|195.29|199.25|196.75|199.35|196.85|197.66|195.16|267
1622110500000|2021-05-27 10:15:00|199.29|196.79|198.25|195.75|199.49|196.99|198.22|195.72|391
1622110800000|2021-05-27 10:20:00|198.33|195.83|198.12|195.62|198.73|196.23|197.72|195.22|228
1622111100000|2021-05-27 10:25:00|198.15|195.65|198.48|195.98|198.6|196.1|198.04|195.54|162
1622111400000|2021-05-27 10:30:00|198.52|196.02|198.7|196.2|199.23|196.73|198.48|195.98|193
1622111700000|2021-05-27 10:35:00|198.9|196.4|197.8|195.3|198.99|196.49|197.26|194.76|218
1622112000000|2021-05-27 10:40:00|197.79|195.29|198.14|195.64|198.27|195.77|197.78|195.28|181
1622112300000|2021-05-27 10:45:00|198.23|195.73|198.56|196.06|198.8|196.3|198.15|195.65|268
1622112600000|2021-05-27 10:50:00|198.54|196.04|197.93|195.43|198.54|196.04|197.81|195.31|150
1622112900000|2021-05-27 10:55:00|197.97|195.47|197.91|195.41|198.33|195.83|197.78|195.28|225
1622113200000|2021-05-27 11:00:00|197.89|195.39|198.66|196.16|198.88|196.38|197.81|195.31|242
1622113500000|2021-05-27 11:05:00|198.61|196.11|198.56|196.06|199.09|196.59|198.52|196.02|139
1622113800000|2021-05-27 11:10:00|198.5|196|199.27|196.77|199.27|196.77|198.48|195.98|146
1622114100000|2021-05-27 11:15:00|199.2|196.7|200.93|198.43|201.2|198.7|199.17|196.67|265
1622114400000|2021-05-27 11:20:00|201.04|198.54|200.91|198.41|201.11|198.61|200.23|197.73|214
1622114700000|2021-05-27 11:25:00|200.8|198.3|200.71|198.21|201.37|198.87|200.71|198.21|236
1622115000000|2021-05-27 11:30:00|200.79|198.29|199.9|197.4|201.37|198.87|199.79|197.29|166
1622115300000|2021-05-27 11:35:00|199.88|197.38|200.2|197.7|200.37|197.87|199.43|196.93|316
1622115600000|2021-05-27 11:40:00|200.19|197.69|199.83|197.33|200.19|197.69|199.66|197.16|167
1622115900000|2021-05-27 11:45:00|199.84|197.34|200.56|198.06|200.83|198.33|199.84|197.34|134
1622116200000|2021-05-27 11:50:00|200.54|198.04|200.65|198.15|200.75|198.25|200.52|198.02|36
1622116500000|2021-05-27 11:55:00|200.58|198.08|200.67|198.17|200.97|198.47|200.5|198|136
1622116800000|2021-05-27 12:00:00|200.66|198.16|202.68|200.18|202.78|200.28|200.61|198.11|267
1622117100000|2021-05-27 12:05:00|202.67|200.17|200.59|198.09|203.11|200.61|200.56|198.06|277
1622117400000|2021-05-27 12:10:00|200.55|198.05|201.83|199.33|202.52|200.02|200.43|197.93|254
1622117700000|2021-05-27 12:15:00|201.77|199.27|199.96|197.46|202.12|199.62|199.96|197.46|162
1622118000000|2021-05-27 12:20:00|199.95|197.45|200.4|197.9|200.5|198|199.92|197.42|142
1622118300000|2021-05-27 12:25:00|200.48|197.98|201.09|198.59|201.38|198.88|200.46|197.96|136
1622118600000|2021-05-27 12:30:00|201.08|198.58|202.77|200.27|203.14|200.64|200.99|198.49|200
1622118900000|2021-05-27 12:35:00|202.76|200.26|201.58|199.08|203.14|200.64|201.58|199.08|232
1622119200000|2021-05-27 12:40:00|201.42|198.92|199.31|196.81|201.42|198.92|199.29|196.79|172
1622119500000|2021-05-27 12:45:00|199.32|196.82|200.13|197.63|200.75|198.25|199.24|196.74|274
1622119800000|2021-05-27 12:50:00|200.09|197.59|201.26|198.76|201.33|198.83|200.07|197.57|149
1622120100000|2021-05-27 12:55:00|201.24|198.74|199.35|196.85|201.54|199.04|199.34|196.84|264
1622120400000|2021-05-27 13:00:00|199.36|196.86|200.57|198.07|200.76|198.26|199.36|196.86|142
1622120700000|2021-05-27 13:05:00|200.59|198.09|200.77|198.27|201.22|198.72|200.48|197.98|198
1622121000000|2021-05-27 13:10:00|200.74|198.24|202.36|199.86|202.37|199.87|200.64|198.14|205
1622121300000|2021-05-27 13:15:00|202.37|199.87|203.55|201.05|203.56|201.06|201.38|198.88|290
1622121600000|2021-05-27 13:20:00|203.59|201.09|207.09|204.59|207.26|204.76|203.52|201.02|383
1622121900000|2021-05-27 13:25:00|207.1|204.6|210.02|207.52|210.02|207.52|207.08|204.58|314
1622122200000|2021-05-27 13:30:00|209.94|207.44|207.06|204.56|209.94|207.44|207.06|204.56|315
1622122500000|2021-05-27 13:35:00|207.11|204.61|207.93|205.43|208.7|206.2|207.11|204.61|245
1622122800000|2021-05-27 13:40:00|207.96|205.46|206.25|203.75|208.51|206.01|206.2|203.7|204
1622123100000|2021-05-27 13:45:00|206.28|203.78|207.24|204.74|207.3|204.8|206.27|203.77|296
1622123400000|2021-05-27 13:50:00|207.29|204.79|206.7|204.2|207.86|205.36|206.7|204.2|223
1622123700000|2021-05-27 13:55:00|206.69|204.19|206.04|203.54|206.85|204.35|205.5|203|409
1622124000000|2021-05-27 14:00:00|206.11|203.61|207.13|204.63|207.49|204.99|206.11|203.61|285
1622124300000|2021-05-27 14:05:00|207.15|204.65|208.04|205.54|208.1|205.6|207.05|204.55|161
1622124600000|2021-05-27 14:10:00|208.05|205.55|207.58|205.08|208.05|205.55|207.52|205.02|176
1622124900000|2021-05-27 14:15:00|207.57|205.07|208.57|206.07|209.39|206.89|207.55|205.05|402
1622125200000|2021-05-27 14:20:00|208.58|206.08|208.03|205.53|208.65|206.15|207.85|205.35|264
1622125500000|2021-05-27 14:25:00|208.05|205.55|208.72|206.22|209.27|206.77|208.03|205.53|338
1622125800000|2021-05-27 14:30:00|208.7|206.2|207.42|204.92|208.7|206.2|207.29|204.79|167
1622126100000|2021-05-27 14:35:00|207.41|204.91|208.29|205.79|208.45|205.95|207.41|204.91|228
1622126400000|2021-05-27 14:40:00|208.15|205.65|207.43|204.93|208.74|206.24|207.43|204.93|293
1622126700000|2021-05-27 14:45:00|207.42|204.92|206.53|204.03|207.42|204.92|206.52|204.02|267
1622127000000|2021-05-27 14:50:00|206.51|204.01|207.82|205.32|207.84|205.34|206.51|204.01|468
1622127300000|2021-05-27 14:55:00|207.83|205.33|207.45|204.95|207.83|205.33|207.45|204.95|290
1622127600000|2021-05-27 15:00:00|207.5|205|206.15|203.65|207.83|205.33|206.11|203.61|345
1622127900000|2021-05-27 15:05:00|206.16|203.66|205.77|203.27|206.79|204.29|205.69|203.19|490
1622128200000|2021-05-27 15:10:00|205.76|203.26|206.01|203.51|206.43|203.93|205.74|203.24|516
1622128500000|2021-05-27 15:15:00|206|203.5|203.58|201.08|206.04|203.54|202.99|200.49|556
1622128800000|2021-05-27 15:20:00|203.6|201.1|202.67|200.17|204.14|201.64|201.87|199.37|589
1622129100000|2021-05-27 15:25:00|202.7|200.2|203.7|201.2|203.75|201.25|202.67|200.17|417
1622129400000|2021-05-27 15:30:00|203.68|201.18|204.01|201.51|204.42|201.92|203.67|201.17|348
1622129700000|2021-05-27 15:35:00|204|201.5|202.65|200.15|204.56|202.06|202.52|200.02|337
1622130000000|2021-05-27 15:40:00|202.66|200.16|203.78|201.28|203.82|201.32|202.66|200.16|439
1622130300000|2021-05-27 15:45:00|203.79|201.29|205.14|202.64|205.26|202.76|203.74|201.24|397
1622130600000|2021-05-27 15:50:00|205.13|202.63|203.33|200.83|205.14|202.64|203.28|200.78|324
1622130900000|2021-05-27 15:55:00|203.35|200.85|203.9|201.4|204.15|201.65|203.08|200.58|355
1622131200000|2021-05-27 16:00:00|203.99|201.49|201.96|199.46|205.01|202.51|201.9|199.4|435
1622131500000|2021-05-27 16:05:00|202.03|199.53|202.38|199.88|203.36|200.86|202.03|199.53|320
1622131800000|2021-05-27 16:10:00|202.36|199.86|200.66|198.16|202.56|200.06|200.21|197.71|368
1622132100000|2021-05-27 16:15:00|200.73|198.23|200.99|198.49|202.27|199.77|200.69|198.19|346
1622132400000|2021-05-27 16:20:00|201.01|198.51|201.49|198.99|201.73|199.23|200.51|198.01|416
1622132700000|2021-05-27 16:25:00|201.48|198.98|200.53|198.03|201.78|199.28|200.47|197.97|275
1622133000000|2021-05-27 16:30:00|200.5|198|201.01|198.51|201.84|199.34|200.5|198|336
1622133300000|2021-05-27 16:35:00|201.06|198.56|198.05|195.55|201.21|198.71|197.83|195.33|358
1622133600000|2021-05-27 16:40:00|198.06|195.56|199.07|196.57|199.38|196.88|198.06|195.56|380
1622133900000|2021-05-27 16:45:00|199.06|196.56|199.44|196.94|199.49|196.99|198.09|195.59|416
1622134200000|2021-05-27 16:50:00|199.4|196.9|197.88|195.38|199.75|197.25|197.8|195.3|302
1622134500000|2021-05-27 16:55:00|197.86|195.36|198.64|196.14|198.9|196.4|197.82|195.32|383
1622134800000|2021-05-27 17:00:00|198.63|196.13|198.49|195.99|199.56|197.06|198.47|195.97|398
1622135100000|2021-05-27 17:05:00|198.48|195.98|199.63|197.13|199.86|197.36|198.32|195.82|363
1622135400000|2021-05-27 17:10:00|199.6|197.1|199.5|197|199.65|197.15|198.54|196.04|371
1622135700000|2021-05-27 17:15:00|199.49|196.99|201.37|198.87|201.49|198.99|199.15|196.65|344
1622136000000|2021-05-27 17:20:00|201.39|198.89|200.18|197.68|201.39|198.89|199.92|197.42|338
1622136300000|2021-05-27 17:25:00|200.19|197.69|200.25|197.75|200.65|198.15|199.91|197.41|202
1622136600000|2021-05-27 17:30:00|200.26|197.76|200.58|198.08|200.7|198.2|199.68|197.18|344
1622136900000|2021-05-27 17:35:00|200.59|198.09|200.81|198.31|200.98|198.48|200.22|197.72|276
1622137200000|2021-05-27 17:40:00|200.8|198.3|200.58|198.08|200.81|198.31|200.28|197.78|281
1622137500000|2021-05-27 17:45:00|200.6|198.1|201|198.5|201.07|198.57|200.5|198|327
1622137800000|2021-05-27 17:50:00|200.99|198.49|201.67|199.17|201.68|199.18|200.83|198.33|293
1622138100000|2021-05-27 17:55:00|201.65|199.15|200.57|198.07|201.68|199.18|200.57|198.07|280
1622138400000|2021-05-27 18:00:00|200.54|198.04|200.75|198.25|201.13|198.63|200.22|197.72|274
1622138700000|2021-05-27 18:05:00|200.76|198.26|200.21|197.71|200.76|198.26|199.89|197.39|133
1622139000000|2021-05-27 18:10:00|200.19|197.69|200.78|198.28|200.82|198.32|200.07|197.57|161
1622139300000|2021-05-27 18:15:00|200.79|198.29|200.21|197.71|200.8|198.3|199.33|196.83|235
1622139600000|2021-05-27 18:20:00|200.22|197.72|200.13|197.63|200.52|198.02|199.52|197.02|249
1622139900000|2021-05-27 18:25:00|200.12|197.62|199.72|197.22|200.78|198.28|199.69|197.19|279
1622140200000|2021-05-27 18:30:00|199.81|197.31|199.87|197.37|199.92|197.42|198.47|195.97|309
1622140500000|2021-05-27 18:35:00|199.91|197.41|199.64|197.14|200.15|197.65|199.37|196.87|432
1622140800000|2021-05-27 18:40:00|199.63|197.13|200.08|197.58|200.12|197.62|199.31|196.81|431
1622141100000|2021-05-27 18:45:00|200.07|197.57|200.26|197.76|200.7|198.2|199.64|197.14|398
1622141400000|2021-05-27 18:50:00|200.25|197.75|199.42|196.92|200.38|197.88|199.39|196.89|284
1622141700000|2021-05-27 18:55:00|199.47|196.97|200.25|197.75|200.28|197.78|199.14|196.64|339
1622142000000|2021-05-27 19:00:00|200.22|197.72|197.33|194.83|200.23|197.73|197.13|194.63|357
1622142300000|2021-05-27 19:05:00|197.35|194.85|198.27|195.77|198.76|196.26|197.35|194.85|543
1622142600000|2021-05-27 19:10:00|198.28|195.78|199.75|197.25|199.84|197.34|198.19|195.69|373
1622142900000|2021-05-27 19:15:00|199.79|197.29|198.84|196.34|200.29|197.79|198.84|196.34|349
1622143200000|2021-05-27 19:20:00|198.88|196.38|198.45|195.95|199.07|196.57|198.12|195.62|363
1622143500000|2021-05-27 19:25:00|198.43|195.93|195.81|193.31|198.85|196.35|195.81|193.31|449
1622143800000|2021-05-27 19:30:00|195.8|193.3|197.57|195.07|197.78|195.28|195.67|193.17|540
1622144100000|2021-05-27 19:35:00|197.59|195.09|197.23|194.73|197.67|195.17|196.51|194.01|299
1622144400000|2021-05-27 19:40:00|197.25|194.75|196.64|194.14|197.63|195.13|196.63|194.13|214
1622144700000|2021-05-27 19:45:00|196.69|194.19|197.86|195.36|197.87|195.37|196.69|194.19|405
1622145000000|2021-05-27 19:50:00|197.87|195.37|197.98|195.48|198.52|196.02|197.53|195.03|324
1622145300000|2021-05-27 19:55:00|197.95|195.45|198.5|196|198.79|196.29|197.94|195.44|281
1622145600000|2021-05-27 20:00:00|198.48|195.98|197.75|195.25|198.48|195.98|197.55|195.05|355
1622145900000|2021-05-27 20:05:00|197.74|195.24|197.56|195.06|198|195.5|196.85|194.35|351
1622146200000|2021-05-27 20:10:00|197.57|195.07|197.93|195.43|198.47|195.97|197.57|195.07|297
1622146500000|2021-05-27 20:15:00|198.02|195.52|197.14|194.64|198.04|195.54|196.3|193.8|334
1622146800000|2021-05-27 20:20:00|197.13|194.63|196.91|194.41|197.69|195.19|196.8|194.3|293
1622147100000|2021-05-27 20:25:00|196.94|194.44|196.08|193.58|197.15|194.65|195.84|193.34|301
1622147400000|2021-05-27 20:30:00|196.09|193.59|196.83|194.33|197.46|194.96|196.09|193.59|333
1622147700000|2021-05-27 20:35:00|196.82|194.32|195.33|192.83|196.93|194.43|195.33|192.83|312
1622148000000|2021-05-27 20:40:00|195.3|192.8|196.47|193.97|196.59|194.09|195.3|192.8|432
1622148300000|2021-05-27 20:45:00|196.49|193.99|194.28|191.78|196.58|194.08|194.28|191.78|339
1622148600000|2021-05-27 20:50:00|194.31|191.81|194.31|191.81|195.18|192.68|193.71|191.21|491
1622148900000|2021-05-27 20:55:00|194.34|191.84|193.66|191.16|194.36|191.86|193.31|190.81|381
1622149200000|2021-05-27 21:00:00|193.67|191.17|192.5|190|194.17|191.67|192.41|189.91|619
1622149500000|2021-05-27 21:05:00|192.49|189.99|193.58|191.08|193.86|191.36|192.44|189.94|436
1622149800000|2021-05-27 21:10:00|193.51|191.01|193.69|191.19|193.72|191.22|192.54|190.04|332
1622150100000|2021-05-27 21:15:00|193.68|191.18|194.88|192.38|194.92|192.42|192.76|190.26|280
1622150400000|2021-05-27 21:20:00|194.9|192.4|194.97|192.47|195.06|192.56|194.54|192.04|184
1622150700000|2021-05-27 21:25:00|195.06|192.56|195.71|193.21|195.74|193.24|194.99|192.49|217
1622151000000|2021-05-27 21:30:00|195.8|193.3|197.12|194.62|197.32|194.82|195.78|193.28|237
1622151300000|2021-05-27 21:35:00|197.14|194.64|198.27|195.77|198.27|195.77|196.86|194.36|312
1622151600000|2021-05-27 21:40:00|198.18|195.68|197.49|194.99|198.21|195.71|197.33|194.83|397
1622151900000|2021-05-27 21:45:00|197.51|195.01|198.11|195.61|198.11|195.61|197.48|194.98|295
1622152200000|2021-05-27 21:50:00|198.12|195.62|198.29|195.79|198.42|195.92|197.65|195.15|374
1622152500000|2021-05-27 21:55:00|198.3|195.8|198.29|195.79|198.61|196.11|198.02|195.52|184
1622152800000|2021-05-27 22:00:00|198.27|195.77|197.23|194.73|198.35|195.85|197.23|194.73|239
1622153100000|2021-05-27 22:05:00|197.24|194.74|197.03|194.53|197.75|195.25|196.97|194.47|214
1622153400000|2021-05-27 22:10:00|196.97|194.47|197.65|195.15|197.87|195.37|196.97|194.47|276
1622153700000|2021-05-27 22:15:00|197.64|195.14|196.15|193.65|197.64|195.14|195.96|193.46|441
1622154000000|2021-05-27 22:20:00|196.16|193.66|196.89|194.39|197|194.5|196.16|193.66|469
1622154300000|2021-05-27 22:25:00|196.8|194.3|199.14|196.64|199.14|196.64|196.78|194.28|430
1622154600000|2021-05-27 22:30:00|199.13|196.63|197.65|195.15|199.55|197.05|197.41|194.91|583
1622154900000|2021-05-27 22:35:00|197.73|195.23|196.65|194.15|197.83|195.33|195.68|193.18|564
1622155200000|2021-05-27 22:40:00|196.72|194.22|196.08|193.58|196.84|194.34|195.87|193.37|413
1622155500000|2021-05-27 22:45:00|196.06|193.56|195.63|193.13|196.37|193.87|195.15|192.65|368
1622155800000|2021-05-27 22:50:00|195.64|193.14|194.59|192.09|195.64|193.14|194.39|191.89|476
1622156100000|2021-05-27 22:55:00|194.62|192.12|195.04|192.54|195.16|192.66|194.42|191.92|385
1622156400000|2021-05-27 23:00:00|195.09|192.59|197.54|195.04|197.63|195.13|195.09|192.59|467
1622156700000|2021-05-27 23:05:00|197.59|195.09|196.79|194.29|197.65|195.15|196.72|194.22|428
1622157000000|2021-05-27 23:10:00|196.73|194.23|195.51|193.01|196.74|194.24|195.51|193.01|337
1622157300000|2021-05-27 23:15:00|195.54|193.04|194.31|191.81|195.57|193.07|194.2|191.7|319
1622157600000|2021-05-27 23:20:00|194.26|191.76|193.62|191.12|194.62|192.12|193.57|191.07|432
1622157900000|2021-05-27 23:25:00|193.6|191.1|194.18|191.68|194.36|191.86|193.45|190.95|421
1622158200000|2021-05-27 23:30:00|194.19|191.69|194.04|191.54|195.26|192.76|193.57|191.07|373
1622158500000|2021-05-27 23:35:00|194.03|191.53|194.67|192.17|194.69|192.19|193.77|191.27|490
1622158800000|2021-05-27 23:40:00|194.64|192.14|195.54|193.04|195.62|193.12|194.42|191.92|483
1622159100000|2021-05-27 23:45:00|195.56|193.06|196.15|193.65|196.28|193.78|195.18|192.68|269
1622159400000|2021-05-27 23:50:00|196.07|193.57|195.12|192.62|196.34|193.84|195.12|192.62|438
1622159700000|2021-05-27 23:55:00|195.11|192.61|195.48|192.98|195.48|192.98|194.06|191.56|310
1622160000000|2021-05-28 00:00:00|195.47|192.97|191.66|189.16|195.52|193.02|191.62|189.12|491
1622160300000|2021-05-28 00:05:00|191.65|189.15|195.81|193.31|195.82|193.32|191.63|189.13|514
1622160600000|2021-05-28 00:10:00|195.8|193.3|197.79|195.29|198.08|195.58|194.68|192.18|624
1622160900000|2021-05-28 00:15:00|197.77|195.27|199.33|196.83|200.05|197.55|197.26|194.76|698
1622161200000|2021-05-28 00:20:00|199.32|196.82|198.83|196.33|199.45|196.95|198.47|195.97|579
1622161500000|2021-05-28 00:25:00|198.82|196.32|196.8|194.3|198.83|196.33|196.68|194.18|448
1622161800000|2021-05-28 00:30:00|196.83|194.33|195.05|192.55|196.88|194.38|195.05|192.55|421
1622162100000|2021-05-28 00:35:00|195.03|192.53|193.81|191.31|195.03|192.53|193.52|191.02|530
1622162400000|2021-05-28 00:40:00|193.94|191.44|194.86|192.36|195.1|192.6|193.67|191.17|597
1622162700000|2021-05-28 00:45:00|194.94|192.44|193.86|191.36|194.95|192.45|193.28|190.78|553
1622163000000|2021-05-28 00:50:00|193.83|191.33|193.29|190.79|194.06|191.56|192.28|189.78|495
1622163300000|2021-05-28 00:55:00|193.25|190.75|191.8|189.3|193.29|190.79|191.8|189.3|488
1622163600000|2021-05-28 01:00:00|191.79|189.29|190.48|187.98|191.79|189.29|189.62|187.12|610
1622163900000|2021-05-28 01:05:00|190.47|187.97|191.15|188.65|191.45|188.95|189.87|187.37|624
1622164200000|2021-05-28 01:10:00|191.17|188.67|190.78|188.28|191.23|188.73|190.22|187.72|685
1622164500000|2021-05-28 01:15:00|190.81|188.31|192.77|190.27|192.99|190.49|190.43|187.93|587
1622164800000|2021-05-28 01:20:00|192.69|190.19|192.42|189.92|193.2|190.7|192.34|189.84|505
1622165100000|2021-05-28 01:25:00|192.43|189.93|194.01|191.51|194.01|191.51|192.43|189.93|355
1622165400000|2021-05-28 01:30:00|194.03|191.53|195.21|192.71|195.21|192.71|193.55|191.05|366
1622165700000|2021-05-28 01:35:00|195.25|192.75|194.69|192.19|195.25|192.75|194.56|192.06|445
1622166000000|2021-05-28 01:40:00|194.68|192.18|193.91|191.41|194.68|192.18|193.78|191.28|453
1622166300000|2021-05-28 01:45:00|193.92|191.42|194.16|191.66|194.23|191.73|192.61|190.11|554
1622166600000|2021-05-28 01:50:00|194.17|191.67|193.56|191.06|194.21|191.71|192.71|190.21|593
1622166900000|2021-05-28 01:55:00|193.6|191.1|193.54|191.04|193.83|191.33|192.7|190.2|582
1622167200000|2021-05-28 02:00:00|193.55|191.05|194.69|192.19|194.94|192.44|192.7|190.2|594
1622167500000|2021-05-28 02:05:00|194.71|192.21|195.67|193.17|195.78|193.28|194.29|191.79|476
1622167800000|2021-05-28 02:10:00|195.69|193.19|195.49|192.99|195.86|193.36|195.39|192.89|579
1622168100000|2021-05-28 02:15:00|195.52|193.02|195.53|193.03|195.69|193.19|194.64|192.14|559
1622168400000|2021-05-28 02:20:00|195.47|192.97|195.14|192.64|195.63|193.13|194.75|192.25|493
1622168700000|2021-05-28 02:25:00|195.17|192.67|194.75|192.25|195.25|192.75|194.66|192.16|438
1622169000000|2021-05-28 02:30:00|194.76|192.26|194.48|191.98|194.76|192.26|193.88|191.38|434
1622169300000|2021-05-28 02:35:00|194.53|192.03|194.89|192.39|194.97|192.47|193.68|191.18|542
1622169600000|2021-05-28 02:40:00|194.9|192.4|195.49|192.99|195.75|193.25|194.9|192.4|316
1622169900000|2021-05-28 02:45:00|195.45|192.95|194.29|191.79|195.45|192.95|194.09|191.59|233
1622170200000|2021-05-28 02:50:00|194.31|191.81|194.14|191.64|194.85|192.35|193.88|191.38|257
1622170500000|2021-05-28 02:55:00|194.19|191.69|195.53|193.03|195.78|193.28|194.1|191.6|550
1622170800000|2021-05-28 03:00:00|195.54|193.04|194.73|192.23|195.55|193.05|194.14|191.64|381
1622171100000|2021-05-28 03:05:00|194.72|192.22|194.6|192.1|194.94|192.44|194.39|191.89|361
1622171400000|2021-05-28 03:10:00|194.61|192.11|194.59|192.09|194.74|192.24|194.14|191.64|441
1622171700000|2021-05-28 03:15:00|194.6|192.1|194.66|192.16|194.67|192.17|193.44|190.94|505
1622172000000|2021-05-28 03:20:00|194.67|192.17|192.73|190.23|194.67|192.17|192.71|190.21|435
1622172300000|2021-05-28 03:25:00|192.74|190.24|193.46|190.96|193.6|191.1|192.7|190.2|425
1622172600000|2021-05-28 03:30:00|193.36|190.86|194.56|192.06|194.59|192.09|192.66|190.16|484
1622172900000|2021-05-28 03:35:00|194.54|192.04|194.57|192.07|195.13|192.63|194.3|191.8|422
1622173200000|2021-05-28 03:40:00|194.58|192.08|195.05|192.55|195.19|192.69|194.56|192.06|515
1622173500000|2021-05-28 03:45:00|195.14|192.64|193.51|191.01|195.14|192.64|193.42|190.92|425
1622173800000|2021-05-28 03:50:00|193.52|191.02|194.18|191.68|194.18|191.68|192.71|190.21|315
1622174100000|2021-05-28 03:55:00|194.19|191.69|195.24|192.74|195.39|192.89|193.96|191.46|351
1622174400000|2021-05-28 04:00:00|195.18|192.68|194.12|191.62|195.18|192.68|193.4|190.9|381
1622174700000|2021-05-28 04:05:00|194.13|191.63|193.24|190.74|194.37|191.87|193.14|190.64|410
1622175000000|2021-05-28 04:10:00|193.22|190.72|192.8|190.3|193.73|191.23|192.72|190.22|369
1622175300000|2021-05-28 04:15:00|192.77|190.27|192.05|189.55|192.92|190.42|191.84|189.34|466
1622175600000|2021-05-28 04:20:00|192.03|189.53|191.83|189.33|192.5|190|191.8|189.3|437
1622175900000|2021-05-28 04:25:00|191.84|189.34|192.49|189.99|192.6|190.1|191.52|189.02|455
1622176200000|2021-05-28 04:30:00|192.52|190.02|191.44|188.94|192.57|190.07|190.93|188.43|386
1622176500000|2021-05-28 04:35:00|191.45|188.95|190.56|188.06|191.98|189.48|190.47|187.97|447
1622176800000|2021-05-28 04:40:00|190.53|188.03|188.74|186.24|190.91|188.41|188.62|186.12|416
1622177100000|2021-05-28 04:45:00|188.81|186.31|189.23|186.73|189.7|187.2|188.07|185.57|525
1622177400000|2021-05-28 04:50:00|189.24|186.74|188.85|186.35|189.79|187.29|188.8|186.3|382
1622177700000|2021-05-28 04:55:00|188.86|186.36|188.71|186.21|189.43|186.93|188.61|186.11|464
1622178000000|2021-05-28 05:00:00|188.7|186.2|188.98|186.48|189.8|187.3|187.57|185.07|483
1622178300000|2021-05-28 05:05:00|189|186.5|189.9|187.4|190.22|187.72|188.55|186.05|444
1622178600000|2021-05-28 05:10:00|189.88|187.38|190.73|188.23|190.73|188.23|189.84|187.34|424
1622178900000|2021-05-28 05:15:00|190.71|188.21|189.48|186.98|190.71|188.21|189.03|186.53|456
1622179200000|2021-05-28 05:20:00|189.51|187.01|189.08|186.58|189.74|187.24|188.56|186.06|490
1622179500000|2021-05-28 05:25:00|189.04|186.54|188.97|186.47|189.96|187.46|188.34|185.84|515
1622179800000|2021-05-28 05:30:00|188.98|186.48|188.8|186.3|190.04|187.54|188.37|185.87|528
1622180100000|2021-05-28 05:35:00|188.81|186.31|187.92|185.42|189.16|186.66|187.85|185.35|559
1622180400000|2021-05-28 05:40:00|187.91|185.41|184.44|181.94|188.63|186.13|184.06|181.56|593
1622180700000|2021-05-28 05:45:00|184.43|181.93|183.11|180.61|185.01|182.51|182.75|180.25|666
1622181000000|2021-05-28 05:50:00|183.08|180.58|182.82|180.32|183.24|180.74|181.62|179.12|595
1622181300000|2021-05-28 05:55:00|182.83|180.33|183.49|180.99|184.11|181.61|182.72|180.22|594
1622181600000|2021-05-28 06:00:00|183.42|180.92|183.55|181.05|184.6|182.1|182.67|180.17|623
1622181900000|2021-05-28 06:05:00|183.59|181.09|182.15|179.65|184.07|181.57|181.6|179.1|570
1622182200000|2021-05-28 06:10:00|182.12|179.62|181.67|179.17|182.42|179.92|181.31|178.81|595
1622182500000|2021-05-28 06:15:00|181.72|179.22|178|175.5|182.76|180.26|177.91|175.41|677
1622182800000|2021-05-28 06:20:00|178.02|175.52|178.96|176.46|179.91|177.41|177.28|174.78|729
1622183100000|2021-05-28 06:25:00|178.99|176.49|178.93|176.43|180.39|177.89|178.7|176.2|652
1622183400000|2021-05-28 06:30:00|178.94|176.44|177.6|175.1|179.71|177.21|176.47|173.97|646
1622183700000|2021-05-28 06:35:00|177.61|175.11|181.39|178.89|181.39|178.89|177.61|175.11|671
1622184000000|2021-05-28 06:40:00|181.34|178.84|181.53|179.03|181.54|179.04|180.13|177.63|591
1622184300000|2021-05-28 06:45:00|181.55|179.05|182.63|180.13|182.91|180.41|181.47|178.97|555
1622184600000|2021-05-28 06:50:00|182.62|180.12|180.35|177.85|182.65|180.15|180.08|177.58|566
1622184900000|2021-05-28 06:55:00|180.37|177.87|181.72|179.22|182.14|179.64|180.31|177.81|628
1622185200000|2021-05-28 07:00:00|181.71|179.21|179.5|177|181.71|179.21|179.45|176.95|495
1622185500000|2021-05-28 07:05:00|179.59|177.09|180.96|178.46|181.01|178.51|178.98|176.48|647
1622185800000|2021-05-28 07:10:00|181.04|178.54|182.36|179.86|182.73|180.23|180.98|178.48|576
1622186100000|2021-05-28 07:15:00|182.37|179.87|184.22|181.72|184.38|181.88|182.26|179.76|573
1622186400000|2021-05-28 07:20:00|184.27|181.77|182.9|180.4|184.31|181.81|182.76|180.26|557
1622186700000|2021-05-28 07:25:00|182.91|180.41|181.66|179.16|182.93|180.43|181.28|178.78|588
1622187000000|2021-05-28 07:30:00|181.61|179.11|182.8|180.3|182.96|180.46|181.37|178.87|585
1622187300000|2021-05-28 07:35:00|182.71|180.21|180.96|178.46|182.79|180.29|180.86|178.36|435
1622187600000|2021-05-28 07:40:00|180.98|178.48|181.99|179.49|182.3|179.8|180.62|178.12|576
1622187900000|2021-05-28 07:45:00|181.97|179.47|180.1|177.6|182.05|179.55|180.05|177.55|512
1622188200000|2021-05-28 07:50:00|180.11|177.61|182.31|179.81|182.42|179.92|180.07|177.57|552
1622188500000|2021-05-28 07:55:00|182.3|179.8|182.98|180.48|183.31|180.81|182.03|179.53|548
1622188800000|2021-05-28 08:00:00|182.97|180.47|183.44|180.94|183.7|181.2|180.49|177.99|637
1622189100000|2021-05-28 08:05:00|183.48|180.98|182.56|180.06|184.1|181.6|182.53|180.03|373
1622189400000|2021-05-28 08:10:00|182.55|180.05|181.54|179.04|182.79|180.29|181.33|178.83|654
1622189700000|2021-05-28 08:15:00|181.56|179.06|183.13|180.63|183.37|180.87|181.54|179.04|591
1622190000000|2021-05-28 08:20:00|183.14|180.64|180.86|178.36|183.14|180.64|180.78|178.28|388
1622190300000|2021-05-28 08:25:00|180.89|178.39|181.34|178.84|182.18|179.68|180.89|178.39|534
1622190600000|2021-05-28 08:30:00|181.32|178.82|181.57|179.07|182.78|180.28|181.2|178.7|497
1622190900000|2021-05-28 08:35:00|181.53|179.03|181.67|179.17|182.34|179.84|181.07|178.57|454
1622191200000|2021-05-28 08:40:00|181.68|179.18|182.52|180.02|182.57|180.07|181.39|178.89|448
1622191500000|2021-05-28 08:45:00|182.61|180.11|179.9|177.4|182.68|180.18|179.69|177.19|515
1622191800000|2021-05-28 08:50:00|179.89|177.39|179.73|177.23|181.41|178.91|179.59|177.09|537
1622192100000|2021-05-28 08:55:00|179.66|177.16|176.58|174.08|179.66|177.16|173.24|170.74|812
1622192400000|2021-05-28 09:00:00|176.51|174.01|175.52|173.02|176.63|174.13|173.99|171.49|708
1622192700000|2021-05-28 09:05:00|175.57|173.07|174.93|172.43|176.49|173.99|174.36|171.86|656
1622193000000|2021-05-28 09:10:00|174.94|172.44|174.34|171.84|175.55|173.05|173.52|171.02|718
1622193300000|2021-05-28 09:15:00|174.35|171.85|174.6|172.1|175.86|173.36|174.35|171.85|639
1622193600000|2021-05-28 09:20:00|174.62|172.12|172.18|169.68|174.68|172.18|172|169.5|611
1622193900000|2021-05-28 09:25:00|172.16|169.66|171.54|169.04|173.39|170.89|171.19|168.69|448
1622194200000|2021-05-28 09:30:00|171.55|169.05|173.17|170.67|173.49|170.99|171.46|168.96|631
1622194500000|2021-05-28 09:35:00|173.19|170.69|174.43|171.93|174.51|172.01|173.01|170.51|610
1622194800000|2021-05-28 09:40:00|174.44|171.94|175.18|172.68|175.25|172.75|174.14|171.64|617
1622195100000|2021-05-28 09:45:00|175.21|172.71|176.91|174.41|177|174.5|174.62|172.12|680
1622195400000|2021-05-28 09:50:00|176.94|174.44|176.02|173.52|177.39|174.89|175.55|173.05|593
1622195700000|2021-05-28 09:55:00|175.95|173.45|176.19|173.69|176.49|173.99|175.18|172.68|616
1622196000000|2021-05-28 10:00:00|176.18|173.68|175.32|172.82|176.2|173.7|174.2|171.7|579
1622196300000|2021-05-28 10:05:00|175.33|172.83|174.04|171.54|175.91|173.41|173.82|171.32|509
1622196600000|2021-05-28 10:10:00|174.05|171.55|175.91|173.41|176.39|173.89|174.05|171.55|627
1622196900000|2021-05-28 10:15:00|175.9|173.4|177.48|174.98|177.53|175.03|175.23|172.73|613
1622197200000|2021-05-28 10:20:00|177.5|175|176.85|174.35|177.69|175.19|176.24|173.74|574
1622197500000|2021-05-28 10:25:00|176.86|174.36|177.7|175.2|177.77|175.27|176.25|173.75|545
1622197800000|2021-05-28 10:30:00|177.69|175.19|176.53|174.03|177.7|175.2|176.35|173.85|504
1622198100000|2021-05-28 10:35:00|176.54|174.04|176.78|174.28|177.08|174.58|175.92|173.42|585
1622198400000|2021-05-28 10:40:00|176.79|174.29|177.02|174.52|177.41|174.91|175.99|173.49|560
1622198700000|2021-05-28 10:45:00|177.03|174.53|175.3|172.8|177.11|174.61|175.12|172.62|467
1622199000000|2021-05-28 10:50:00|175.28|172.78|175.35|172.85|176.18|173.68|175.03|172.53|568
1622199300000|2021-05-28 10:55:00|175.26|172.76|175.32|172.82|175.99|173.49|174.95|172.45|531
1622199600000|2021-05-28 11:00:00|175.24|172.74|176.17|173.67|176.29|173.79|174.4|171.9|541
1622199900000|2021-05-28 11:05:00|176.23|173.73|174.96|172.46|176.26|173.76|174.88|172.38|453
1622200200000|2021-05-28 11:10:00|174.94|172.44|174.66|172.16|174.96|172.46|173.55|171.05|478
1622200500000|2021-05-28 11:15:00|174.65|172.15|175.89|173.39|176.82|174.32|174.14|171.64|606
1622200800000|2021-05-28 11:20:00|175.85|173.35|172.71|170.21|175.96|173.46|172.68|170.18|568
1622201100000|2021-05-28 11:25:00|172.72|170.22|171.56|169.06|173.49|170.99|171.41|168.91|577
1622201400000|2021-05-28 11:30:00|171.54|169.04|173.44|170.94|173.68|171.18|171.38|168.88|616
1622201700000|2021-05-28 11:35:00|173.35|170.85|171.72|169.22|174.28|171.78|171.66|169.16|502
1622202000000|2021-05-28 11:40:00|171.75|169.25|171.37|168.87|172.52|170.02|170|167.5|652
1622202300000|2021-05-28 11:45:00|171.34|168.84|167.3|164.8|171.37|168.87|166.86|164.36|637
1622202600000|2021-05-28 11:50:00|167.35|164.85|168.25|165.75|168.65|166.15|166.98|164.48|681
1622202900000|2021-05-28 11:55:00|168.26|165.76|168.74|166.24|169.4|166.9|167.82|165.32|676
1622203200000|2021-05-28 12:00:00|168.75|166.25|170.58|168.08|171.14|168.64|167.67|165.17|659
1622203500000|2021-05-28 12:05:00|170.59|168.09|172.13|169.63|172.5|170|170.59|168.09|682
1622203800000|2021-05-28 12:10:00|172.14|169.64|176.1|173.6|176.2|173.7|171.85|169.35|684
1622204100000|2021-05-28 12:15:00|176.11|173.61|174.71|172.21|176.47|173.97|174.49|171.99|681
1622204400000|2021-05-28 12:20:00|174.7|172.2|177.92|175.42|178.55|176.05|174.46|171.96|632
1622204700000|2021-05-28 12:25:00|178.02|175.52|177.97|175.47|178.26|175.76|176.93|174.43|674
1622205000000|2021-05-28 12:30:00|177.98|175.48|175.66|173.16|178.08|175.58|175.44|172.94|643
1622205300000|2021-05-28 12:35:00|175.65|173.15|176.82|174.32|176.83|174.33|175.22|172.72|675
1622205600000|2021-05-28 12:40:00|176.83|174.33|176.4|173.9|176.83|174.33|175.42|172.92|501
1622205900000|2021-05-28 12:45:00|176.39|173.89|175.92|173.42|176.54|174.04|175.62|173.12|489
1622206200000|2021-05-28 12:50:00|175.85|173.35|176.44|173.94|177.21|174.71|175.75|173.25|538
1622206500000|2021-05-28 12:55:00|176.4|173.9|177.96|175.46|178.9|176.4|176.4|173.9|586
1622206800000|2021-05-28 13:00:00|178.06|175.56|181.93|179.43|182.01|179.51|177.97|175.47|612
1622207100000|2021-05-28 13:05:00|181.95|179.45|180.25|177.75|182.05|179.55|179.98|177.48|519
1622207400000|2021-05-28 13:10:00|180.19|177.69|179.23|176.73|180.23|177.73|178.37|175.87|511
1622207700000|2021-05-28 13:15:00|179.21|176.71|179.08|176.58|179.65|177.15|178.48|175.98|442
1622208000000|2021-05-28 13:20:00|178.79|176.29|177.95|175.45|178.79|176.29|177.63|175.13|438
1622208300000|2021-05-28 13:25:00|177.96|175.46|177.29|174.79|178|175.5|176.77|174.27|371
1622208600000|2021-05-28 13:30:00|177.28|174.78|178.33|175.83|178.4|175.9|177.28|174.78|485
1622208900000|2021-05-28 13:35:00|178.35|175.85|179.6|177.1|179.95|177.45|178.35|175.85|436
1622209200000|2021-05-28 13:40:00|179.48|176.98|179.05|176.55|180.28|177.78|178.95|176.45|401
1622209500000|2021-05-28 13:45:00|179.08|176.58|179.93|177.43|180.31|177.81|178.57|176.07|513
1622209800000|2021-05-28 13:50:00|179.92|177.42|179.85|177.35|180.35|177.85|179.52|177.02|454
1622210100000|2021-05-28 13:55:00|179.89|177.39|179.53|177.03|180.13|177.63|179.21|176.71|416
1622210400000|2021-05-28 14:00:00|179.52|177.02|178.56|176.06|179.59|177.09|178.28|175.78|500
1622210700000|2021-05-28 14:05:00|178.6|176.1|179.72|177.22|180.38|177.88|178.49|175.99|454
1622211000000|2021-05-28 14:10:00|179.74|177.24|178.74|176.24|180.18|177.68|178.6|176.1|409
1622211300000|2021-05-28 14:15:00|178.72|176.22|178.19|175.69|179.25|176.75|177.91|175.41|402
1622211600000|2021-05-28 14:20:00|178.2|175.7|179.49|176.99|179.53|177.03|178.12|175.62|534
1622211900000|2021-05-28 14:25:00|179.51|177.01|178.94|176.44|179.62|177.12|178.82|176.32|477
1622212200000|2021-05-28 14:30:00|178.93|176.43|180.02|177.52|180.71|178.21|178.9|176.4|608
1622212500000|2021-05-28 14:35:00|180.08|177.58|179.18|176.68|180.1|177.6|178.29|175.79|349
1622212800000|2021-05-28 14:40:00|179.21|176.71|180.03|177.53|180.56|178.06|179.09|176.59|460
1622213100000|2021-05-28 14:45:00|180.07|177.57|180.55|178.05|180.56|178.06|179.42|176.92|507
1622213400000|2021-05-28 14:50:00|180.54|178.04|180.44|177.94|181.27|178.77|179.98|177.48|468
1622213700000|2021-05-28 14:55:00|180.4|177.9|179.85|177.35|181.16|178.66|179.44|176.94|542
1622214000000|2021-05-28 15:00:00|179.9|177.4|178.44|175.94|180.31|177.81|178.38|175.88|505
1622214300000|2021-05-28 15:05:00|178.42|175.92|180.31|177.81|180.71|178.21|178.42|175.92|584
1622214600000|2021-05-28 15:10:00|180.29|177.79|178.91|176.41|180.36|177.86|178.86|176.36|451
1622214900000|2021-05-28 15:15:00|178.9|176.4|180.24|177.74|180.52|178.02|178.9|176.4|477
1622215200000|2021-05-28 15:20:00|180.21|177.71|179.8|177.3|180.59|178.09|179.78|177.28|532
1622215500000|2021-05-28 15:25:00|179.82|177.32|181|178.5|181.15|178.65|179.81|177.31|478
1622215800000|2021-05-28 15:30:00|180.97|178.47|180.66|178.16|181.01|178.51|179.79|177.29|486
1622216100000|2021-05-28 15:35:00|180.68|178.18|180.47|177.97|180.77|178.27|180.05|177.55|407
1622216400000|2021-05-28 15:40:00|180.46|177.96|182.32|179.82|182.6|180.1|180.46|177.96|417
1622216700000|2021-05-28 15:45:00|182.22|179.72|180.82|178.32|182.22|179.72|180.75|178.25|300
1622217000000|2021-05-28 15:50:00|180.81|178.31|180.23|177.73|181.06|178.56|180.19|177.69|347
1622217300000|2021-05-28 15:55:00|180.2|177.7|180.73|178.23|181.25|178.75|179.95|177.45|375
1622217600000|2021-05-28 16:00:00|180.8|178.3|179.96|177.46|181.1|178.6|178.88|176.38|534
1622217900000|2021-05-28 16:05:00|179.95|177.45|178.18|175.68|180.11|177.61|178.1|175.6|478
1622218200000|2021-05-28 16:10:00|178.24|175.74|175.86|173.36|178.67|176.17|175.49|172.99|591
1622218500000|2021-05-28 16:15:00|175.87|173.37|175|172.5|177.37|174.87|174.51|172.01|558
1622218800000|2021-05-28 16:20:00|175.01|172.51|175.73|173.23|176.55|174.05|175.01|172.51|599
1622219100000|2021-05-28 16:25:00|175.69|173.19|176.13|173.63|176.64|174.14|175.68|173.18|597
1622219400000|2021-05-28 16:30:00|176.08|173.58|175.85|173.35|176.65|174.15|174.99|172.49|539
1622219700000|2021-05-28 16:35:00|175.83|173.33|176.11|173.61|176.77|174.27|175.8|173.3|577
1622220000000|2021-05-28 16:40:00|176.09|173.59|176.44|173.94|176.87|174.37|175.54|173.04|558
1622220300000|2021-05-28 16:45:00|176.45|173.95|177.29|174.79|177.59|175.09|176.2|173.7|527
1622220600000|2021-05-28 16:50:00|177.28|174.78|176.29|173.79|177.55|175.05|176.29|173.79|476
1622220900000|2021-05-28 16:55:00|176.4|173.9|173.91|171.41|176.74|174.24|173.91|171.41|545
1622221200000|2021-05-28 17:00:00|173.88|171.38|175.6|173.1|175.87|173.37|173.42|170.92|637
1622221500000|2021-05-28 17:05:00|175.72|173.22|177.31|174.81|177.57|175.07|175.64|173.14|539
1622221800000|2021-05-28 17:10:00|177.35|174.85|175.15|172.65|177.69|175.19|175.15|172.65|503
1622222100000|2021-05-28 17:15:00|175.13|172.63|176.19|173.69|176.84|174.34|175.13|172.63|569
1622222400000|2021-05-28 17:20:00|176.16|173.66|177.26|174.76|177.3|174.8|175.65|173.15|537
1622222700000|2021-05-28 17:25:00|177.22|174.72|176.73|174.23|177.48|174.98|176.56|174.06|567
1622223000000|2021-05-28 17:30:00|176.68|174.18|176.98|174.48|177.36|174.86|176.65|174.15|537
1622223300000|2021-05-28 17:35:00|176.99|174.49|176.27|173.77|177.32|174.82|176.27|173.77|439
1622223600000|2021-05-28 17:40:00|176.26|173.76|177.24|174.74|177.45|174.95|176.23|173.73|423
1622223900000|2021-05-28 17:45:00|177.2|174.7|177.1|174.6|177.73|175.23|176.53|174.03|492
1622224200000|2021-05-28 17:50:00|177.09|174.59|177.05|174.55|177.7|175.2|177.01|174.51|366
1622224500000|2021-05-28 17:55:00|177.07|174.57|177.27|174.77|177.32|174.82|175.99|173.49|472
1622224800000|2021-05-28 18:00:00|177.28|174.78|176.48|173.98|179.19|176.69|176.44|173.94|619
1622225100000|2021-05-28 18:05:00|176.45|173.95|177.8|175.3|178.35|175.85|176.44|173.94|583
1622225400000|2021-05-28 18:10:00|177.79|175.29|176.22|173.72|177.81|175.31|176.21|173.71|439
1622225700000|2021-05-28 18:15:00|176.23|173.73|175.84|173.34|176.87|174.37|175.69|173.19|527
1622226000000|2021-05-28 18:20:00|175.91|173.41|177.1|174.6|177.32|174.82|175.9|173.4|550
1622226300000|2021-05-28 18:25:00|177.07|174.57|178.09|175.59|178.46|175.96|177.07|174.57|458
1622226600000|2021-05-28 18:30:00|178.13|175.63|180.94|178.44|180.94|178.44|178.11|175.61|585
1622226900000|2021-05-28 18:35:00|180.93|178.43|182.1|179.6|182.81|180.31|180.15|177.65|555
1622227200000|2021-05-28 18:40:00|182.14|179.64|182.61|180.11|182.8|180.3|181.55|179.05|483
1622227500000|2021-05-28 18:45:00|182.65|180.15|181.49|178.99|182.78|180.28|181.48|178.98|392
1622227800000|2021-05-28 18:50:00|181.48|178.98|182.31|179.81|182.54|180.04|181.43|178.93|546
1622228100000|2021-05-28 18:55:00|182.3|179.8|181.4|178.9|182.32|179.82|181.24|178.74|327
1622228400000|2021-05-28 19:00:00|181.34|178.84|181.2|178.7|181.7|179.2|180.84|178.34|341
1622228700000|2021-05-28 19:05:00|181.22|178.72|182.19|179.69|182.34|179.84|180.87|178.37|448
1622229000000|2021-05-28 19:10:00|182.21|179.71|183.34|180.84|183.46|180.96|181.8|179.3|308
1622229300000|2021-05-28 19:15:00|183.35|180.85|181.63|179.13|183.51|181.01|181.4|178.9|477
1622229600000|2021-05-28 19:20:00|181.65|179.15|181.04|178.54|181.65|179.15|179.97|177.47|547
1622229900000|2021-05-28 19:25:00|181.01|178.51|183.07|180.57|183.23|180.73|181.01|178.51|652
1622230200000|2021-05-28 19:30:00|183.08|180.58|180.62|178.12|183.12|180.62|180.31|177.81|453
1622230500000|2021-05-28 19:35:00|180.61|178.11|180.97|178.47|181.48|178.98|180.32|177.82|665
1622230800000|2021-05-28 19:40:00|180.96|178.46|181.94|179.44|182.1|179.6|180.96|178.46|634
1622231100000|2021-05-28 19:45:00|182|179.5|182.4|179.9|182.55|180.05|181.47|178.97|532
1622231400000|2021-05-28 19:50:00|182.37|179.87|181.98|179.48|182.48|179.98|181.78|179.28|410
1622231700000|2021-05-28 19:55:00|181.97|179.47|181.44|178.94|182.19|179.69|181.35|178.85|397
1622232000000|2021-05-28 20:00:00|181.46|178.96|184.31|181.81|184.31|181.81|181.46|178.96|520
1622232300000|2021-05-28 20:05:00|184.24|181.74|183.4|180.9|184.26|181.76|183.24|180.74|533
1622232600000|2021-05-28 20:10:00|183.41|180.91|184.33|181.83|184.56|182.06|183.23|180.73|509
1622232900000|2021-05-28 20:15:00|184.35|181.85|184.38|181.88|184.5|182|184.17|181.67|375
1622233200000|2021-05-28 20:20:00|184.39|181.89|185.4|182.9|185.4|182.9|184.39|181.89|416
1622233500000|2021-05-28 20:25:00|185.39|182.89|183.84|181.34|185.39|182.89|183.64|181.14|536
1622233800000|2021-05-28 20:30:00|183.85|181.35|181.71|179.21|184.57|182.07|181.54|179.04|497
1622234100000|2021-05-28 20:35:00|181.73|179.23|181.34|178.84|182.66|180.16|181.34|178.84|594
1622234400000|2021-05-28 20:40:00|181.32|178.82|180.44|177.94|182.05|179.55|180.07|177.57|518
1622234700000|2021-05-28 20:45:00|180.42|177.92|179.57|177.07|180.93|178.43|179.27|176.77|526
1622235000000|2021-05-28 20:50:00|179.61|177.11|178.14|175.64|180.05|177.55|178.09|175.59|538
1622235300000|2021-05-28 20:55:00|178.12|175.62|176.86|174.36|178.4|175.9|176.51|174.01|305
1622271600000|2021-05-29 07:00:00|183.59|181.09|183.53|181.03|183.67|181.17|183.5|181|104
1622271900000|2021-05-29 07:05:00|183.55|181.05|183.73|181.23|183.97|181.47|183.42|180.92|569
1622272200000|2021-05-29 07:10:00|183.72|181.22|183.04|180.54|183.9|181.4|182.97|180.47|549
1622272500000|2021-05-29 07:15:00|183.05|180.55|182.78|180.28|183.56|181.06|182.5|180|654
1622272800000|2021-05-29 07:20:00|182.77|180.27|183.39|180.89|183.86|181.36|182.76|180.26|745
1622273100000|2021-05-29 07:25:00|183.38|180.88|182.94|180.44|183.41|180.91|182.59|180.09|631
1622273400000|2021-05-29 07:30:00|182.95|180.45|182.84|180.34|183.3|180.8|182.68|180.18|670
1622273700000|2021-05-29 07:35:00|182.85|180.35|181.91|179.41|183.37|180.87|181.76|179.26|564
1622274000000|2021-05-29 07:40:00|181.92|179.42|181.03|178.53|182.14|179.64|180.13|177.63|741
1622274300000|2021-05-29 07:45:00|181.04|178.54|181.64|179.14|182.11|179.61|181.04|178.54|643
1622274600000|2021-05-29 07:50:00|181.63|179.13|181.66|179.16|182.23|179.73|181.57|179.07|577
1622274900000|2021-05-29 07:55:00|181.67|179.17|181.03|178.53|182.02|179.52|180.97|178.47|523
1622275200000|2021-05-29 08:00:00|181.02|178.52|182|179.5|182.65|180.15|180.96|178.46|704
1622275500000|2021-05-29 08:05:00|181.96|179.46|181.11|178.61|182.6|180.1|180.97|178.47|744
1622275800000|2021-05-29 08:10:00|181.1|178.6|181.78|179.28|182.02|179.52|180.92|178.42|686
1622276100000|2021-05-29 08:15:00|181.76|179.26|181.79|179.29|182.44|179.94|181.69|179.19|725
1622276400000|2021-05-29 08:20:00|181.78|179.28|180.89|178.39|181.98|179.48|180.87|178.37|655
1622276700000|2021-05-29 08:25:00|180.87|178.37|178.09|175.59|180.88|178.38|178.02|175.52|773
1622277000000|2021-05-29 08:30:00|178.05|175.55|178.53|176.03|179.22|176.72|178.04|175.54|747
1622277300000|2021-05-29 08:35:00|178.52|176.02|179.12|176.62|179.29|176.79|178.51|176.01|626
1622277600000|2021-05-29 08:40:00|179.11|176.61|176.53|174.03|179.11|176.61|176.33|173.83|774
1622277900000|2021-05-29 08:45:00|176.55|174.05|176.74|174.24|177.08|174.58|176.04|173.54|749
1622278200000|2021-05-29 08:50:00|176.78|174.28|177.19|174.69|177.52|175.02|176.76|174.26|704
1622278500000|2021-05-29 08:55:00|177.2|174.7|176.97|174.47|177.6|175.1|176.44|173.94|613
1622278800000|2021-05-29 09:00:00|176.96|174.46|175|172.5|177.8|175.3|174.86|172.36|741
1622279100000|2021-05-29 09:05:00|175.05|172.55|174.92|172.42|175.71|173.21|174.26|171.76|814
1622279400000|2021-05-29 09:10:00|174.93|172.43|175.62|173.12|176.13|173.63|174.6|172.1|764
1622279700000|2021-05-29 09:15:00|175.61|173.11|174.42|171.92|176.16|173.66|174|171.5|746
1622280000000|2021-05-29 09:20:00|174.41|171.91|174.12|171.62|174.64|172.14|173.55|171.05|758
1622280300000|2021-05-29 09:25:00|174.13|171.63|174.06|171.56|174.87|172.37|173.75|171.25|750
1622280600000|2021-05-29 09:30:00|174.03|171.53|172.92|170.42|174.63|172.13|172.51|170.01|747
1622280900000|2021-05-29 09:35:00|172.93|170.43|175.01|172.51|175.38|172.88|172.76|170.26|769
1622281200000|2021-05-29 09:40:00|175.02|172.52|173.73|171.23|175.09|172.59|173.73|171.23|741
1622281500000|2021-05-29 09:45:00|173.74|171.24|175.59|173.09|175.69|173.19|173.74|171.24|772
1622281800000|2021-05-29 09:50:00|175.57|173.07|175.27|172.77|175.66|173.16|174.89|172.39|739
1622282100000|2021-05-29 09:55:00|175.24|172.74|175.23|172.73|175.32|172.82|174.87|172.37|634
1622282400000|2021-05-29 10:00:00|175.22|172.72|175.37|172.87|175.62|173.12|174.47|171.97|692
1622282700000|2021-05-29 10:05:00|175.38|172.88|174.6|172.1|175.38|172.88|174.19|171.69|649
1622283000000|2021-05-29 10:10:00|174.59|172.09|174.37|171.87|174.74|172.24|173.49|170.99|734
1622283300000|2021-05-29 10:15:00|174.36|171.86|173.54|171.04|174.77|172.27|173.2|170.7|760
1622283600000|2021-05-29 10:20:00|173.55|171.05|173.78|171.28|174.68|172.18|173.55|171.05|751
1622283900000|2021-05-29 10:25:00|173.76|171.26|173.99|171.49|174.36|171.86|173.27|170.77|704
1622284200000|2021-05-29 10:30:00|173.97|171.47|173.78|171.28|174.15|171.65|172.95|170.45|689
1622284500000|2021-05-29 10:35:00|173.79|171.29|175|172.5|175.53|173.03|173.71|171.21|661
1622284800000|2021-05-29 10:40:00|175.01|172.51|174.12|171.62|175.01|172.51|173.86|171.36|701
1622285100000|2021-05-29 10:45:00|174.1|171.6|174.49|171.99|174.6|172.1|173.59|171.09|593
1622285400000|2021-05-29 10:50:00|174.48|171.98|174.69|172.19|174.76|172.26|173.63|171.13|624
1622285700000|2021-05-29 10:55:00|174.68|172.18|174.14|171.64|174.71|172.21|173.62|171.12|613
1622286000000|2021-05-29 11:00:00|174.16|171.66|172.99|170.49|174.34|171.84|172.96|170.46|642
1622286300000|2021-05-29 11:05:00|172.97|170.47|173.54|171.04|174.16|171.66|172.6|170.1|694
1622286600000|2021-05-29 11:10:00|173.56|171.06|173.13|170.63|173.74|171.24|173.11|170.61|656
1622286900000|2021-05-29 11:15:00|173.14|170.64|170.62|168.12|173.15|170.65|170.62|168.12|750
1622287200000|2021-05-29 11:20:00|170.64|168.14|172.6|170.1|172.67|170.17|170.25|167.75|829
1622287500000|2021-05-29 11:25:00|172.63|170.13|174.65|172.15|174.79|172.29|171.95|169.45|772
1622287800000|2021-05-29 11:30:00|174.66|172.16|176.77|174.27|176.99|174.49|174.33|171.83|849
1622288100000|2021-05-29 11:35:00|176.76|174.26|175.93|173.43|176.77|174.27|175.13|172.63|793
1622288400000|2021-05-29 11:40:00|175.91|173.41|176.2|173.7|176.25|173.75|175.3|172.8|744
1622288700000|2021-05-29 11:45:00|176.19|173.69|175.69|173.19|176.21|173.71|175.5|173|663
1622289000000|2021-05-29 11:50:00|175.7|173.2|175.75|173.25|176.44|173.94|175.39|172.89|738
1622289300000|2021-05-29 11:55:00|175.76|173.26|174.99|172.49|175.76|173.26|174.93|172.43|679
1622289600000|2021-05-29 12:00:00|175|172.5|172.12|169.62|175.03|172.53|172.12|169.62|791
1622289900000|2021-05-29 12:05:00|172.1|169.6|173.83|171.33|173.97|171.47|172.1|169.6|751
1622290200000|2021-05-29 12:10:00|173.85|171.35|173.46|170.96|173.85|171.35|172.98|170.48|680
1622290500000|2021-05-29 12:15:00|173.47|170.97|171.87|169.37|173.67|171.17|171.58|169.08|753
1622290800000|2021-05-29 12:20:00|171.88|169.38|172.5|170|173.09|170.59|171.85|169.35|726
1622291100000|2021-05-29 12:25:00|172.49|169.99|172.15|169.65|172.92|170.42|172.11|169.61|679
1622291400000|2021-05-29 12:30:00|172.16|169.66|172.96|170.46|173.06|170.56|172.06|169.56|661
1622291700000|2021-05-29 12:35:00|172.97|170.47|172|169.5|173.04|170.54|171.87|169.37|673
1622292000000|2021-05-29 12:40:00|172.02|169.52|171.55|169.05|172.05|169.55|170.47|167.97|756
1622292300000|2021-05-29 12:45:00|171.56|169.06|171.57|169.07|172.15|169.65|170.62|168.12|758
1622292600000|2021-05-29 12:50:00|171.58|169.08|170.25|167.75|171.64|169.14|170.24|167.74|704
1622292900000|2021-05-29 12:55:00|170.24|167.74|171.03|168.53|171.05|168.55|169.81|167.31|722
1622293200000|2021-05-29 13:00:00|171.05|168.55|171.55|169.05|171.74|169.24|170.14|167.64|731
1622293500000|2021-05-29 13:05:00|171.56|169.06|169.82|167.32|171.6|169.1|169.77|167.27|700
1622293800000|2021-05-29 13:10:00|169.77|167.27|167.78|165.28|169.93|167.43|167.59|165.09|774
1622294100000|2021-05-29 13:15:00|167.79|165.29|169.23|166.73|170.06|167.56|167.77|165.27|838
1622294400000|2021-05-29 13:20:00|169.22|166.72|169.41|166.91|170.04|167.54|169.06|166.56|742
1622294700000|2021-05-29 13:25:00|169.4|166.9|167.4|164.9|169.5|167|167.32|164.82|725
1622295000000|2021-05-29 13:30:00|167.43|164.93|168.05|165.55|168.19|165.69|167.42|164.92|818
1622295300000|2021-05-29 13:35:00|168.07|165.57|168.45|165.95|169.74|167.24|168.07|165.57|796
1622295600000|2021-05-29 13:40:00|168.47|165.97|169.05|166.55|169.47|166.97|167.91|165.41|691
1622295900000|2021-05-29 13:45:00|169.04|166.54|170.36|167.86|170.9|168.4|168.98|166.48|710
1622296200000|2021-05-29 13:50:00|170.35|167.85|169.76|167.26|170.35|167.85|169.28|166.78|717
1622296500000|2021-05-29 13:55:00|169.75|167.25|171.16|168.66|171.64|169.14|169.6|167.1|777
1622296800000|2021-05-29 14:00:00|171.14|168.64|173.08|170.58|173.08|170.58|170.56|168.06|779
1622297100000|2021-05-29 14:05:00|173.15|170.65|172.45|169.95|173.37|170.87|172.07|169.57|809
1622297400000|2021-05-29 14:10:00|172.46|169.96|172.04|169.54|172.49|169.99|171.97|169.47|679
1622297700000|2021-05-29 14:15:00|172.03|169.53|170.56|168.06|172.03|169.53|170.56|168.06|714
1622298000000|2021-05-29 14:20:00|170.57|168.07|169.76|167.26|170.6|168.1|169.26|166.76|748
1622298300000|2021-05-29 14:25:00|169.75|167.25|170.26|167.76|170.32|167.82|169.62|167.12|684
1622298600000|2021-05-29 14:30:00|170.27|167.77|169.82|167.32|171.24|168.74|169.79|167.29|712
1622298900000|2021-05-29 14:35:00|169.81|167.31|169.15|166.65|170.1|167.6|168.58|166.08|732
1622299200000|2021-05-29 14:40:00|169.13|166.63|168.88|166.38|169.8|167.3|168.37|165.87|766
1622299500000|2021-05-29 14:45:00|168.93|166.43|169.84|167.34|170.18|167.68|168.59|166.09|738
1622299800000|2021-05-29 14:50:00|169.79|167.29|168.76|166.26|170.59|168.09|168.76|166.26|771
1622300100000|2021-05-29 14:55:00|168.74|166.24|169.65|167.15|169.92|167.42|168.73|166.23|746
1622300400000|2021-05-29 15:00:00|169.64|167.14|168.75|166.25|169.65|167.15|168.28|165.78|774
1622300700000|2021-05-29 15:05:00|168.76|166.26|168.31|165.81|169.38|166.88|167.75|165.25|830
1622301000000|2021-05-29 15:10:00|168.33|165.83|166.07|163.57|168.71|166.21|165.39|162.89|837
1622301300000|2021-05-29 15:15:00|166.09|163.59|166.04|163.54|167.03|164.53|165.34|162.84|827
1622301600000|2021-05-29 15:20:00|166.02|163.52|166.51|164.01|166.8|164.3|165.39|162.89|825
1622301900000|2021-05-29 15:25:00|166.5|164|167.14|164.64|167.14|164.64|163.99|161.49|858
1622302200000|2021-05-29 15:30:00|167.15|164.65|164.88|162.38|167.15|164.65|164.62|162.12|847
1622302500000|2021-05-29 15:35:00|164.84|162.34|166.51|164.01|166.74|164.24|164.84|162.34|815
1622302800000|2021-05-29 15:40:00|166.54|164.04|166.07|163.57|167.16|164.66|166.07|163.57|791
1622303100000|2021-05-29 15:45:00|166.06|163.56|166.36|163.86|167.17|164.67|165.85|163.35|674
1622303400000|2021-05-29 15:50:00|166.37|163.87|165.46|162.96|166.38|163.88|165.3|162.8|734
1622303700000|2021-05-29 15:55:00|165.45|162.95|166.5|164|166.56|164.06|165.39|162.89|712
1622304000000|2021-05-29 16:00:00|166.51|164.01|167.96|165.46|168.15|165.65|163.99|161.49|910
1622304300000|2021-05-29 16:05:00|167.97|165.47|165.13|162.63|168.03|165.53|164.74|162.24|853
1622304600000|2021-05-29 16:10:00|165.11|162.61|164.72|162.22|165.84|163.34|164.5|162|795
1622304900000|2021-05-29 16:15:00|164.66|162.16|166.49|163.99|167.03|164.53|164.17|161.67|738
1622305200000|2021-05-29 16:20:00|166.5|164|166.49|163.99|167.22|164.72|166.2|163.7|673
1622305500000|2021-05-29 16:25:00|166.48|163.98|165.84|163.34|166.73|164.23|165.26|162.76|744
1622305800000|2021-05-29 16:30:00|165.86|163.36|167.24|164.74|167.96|165.46|165.86|163.36|750
1622306100000|2021-05-29 16:35:00|167.22|164.72|168.53|166.03|168.6|166.1|167.2|164.7|678
1622306400000|2021-05-29 16:40:00|168.56|166.06|168.41|165.91|168.99|166.49|167.95|165.45|716
1622306700000|2021-05-29 16:45:00|168.39|165.89|168.09|165.59|168.55|166.05|167.66|165.16|713
1622307000000|2021-05-29 16:50:00|168.1|165.6|168.98|166.48|168.98|166.48|168.06|165.56|682
1622307300000|2021-05-29 16:55:00|169.01|166.51|169.5|167|170.8|168.3|168.95|166.45|850
1622307600000|2021-05-29 17:00:00|169.47|166.97|167.78|165.28|169.48|166.98|167.71|165.21|764
1622307900000|2021-05-29 17:05:00|167.79|165.29|166.73|164.23|167.8|165.3|166.63|164.13|664
1622308200000|2021-05-29 17:10:00|166.74|164.24|166.31|163.81|167.55|165.05|166|163.5|683
1622308500000|2021-05-29 17:15:00|166.29|163.79|165.43|162.93|167.07|164.57|165.27|162.77|752
1622308800000|2021-05-29 17:20:00|165.41|162.91|165.51|163.01|165.97|163.47|165.28|162.78|745
1622309100000|2021-05-29 17:25:00|165.54|163.04|165.49|162.99|166.64|164.14|165.4|162.9|694
1622309400000|2021-05-29 17:30:00|165.5|163|165.33|162.83|166.43|163.93|165.33|162.83|678
1622309700000|2021-05-29 17:35:00|165.34|162.84|164.68|162.18|166.07|163.57|164.44|161.94|726
1622310000000|2021-05-29 17:40:00|164.66|162.16|162.78|160.28|164.66|162.16|162.63|160.13|797
1622310300000|2021-05-29 17:45:00|162.79|160.29|161.73|159.23|163.18|160.68|161.36|158.86|763
1622310600000|2021-05-29 17:50:00|161.74|159.24|160.2|157.7|161.9|159.4|160.16|157.66|826
1622310900000|2021-05-29 17:55:00|160.17|157.67|161.23|158.73|161.5|159|160.1|157.6|759
1622311200000|2021-05-29 18:00:00|161.22|158.72|160.6|158.1|161.96|159.46|160.28|157.78|762
1622311500000|2021-05-29 18:05:00|160.61|158.11|159.97|157.47|161.46|158.96|159.96|157.46|720
1622311800000|2021-05-29 18:10:00|159.96|157.46|160.2|157.7|160.74|158.24|159.6|157.1|711
1622312100000|2021-05-29 18:15:00|160.19|157.69|160.69|158.19|161.13|158.63|160.16|157.66|655
1622312400000|2021-05-29 18:20:00|160.65|158.15|161.56|159.06|161.76|159.26|160.54|158.04|573
1622312700000|2021-05-29 18:25:00|161.55|159.05|161.21|158.71|162.04|159.54|161.2|158.7|590
1622313000000|2021-05-29 18:30:00|161.18|158.68|163.13|160.63|163.15|160.65|161.15|158.65|686
1622313300000|2021-05-29 18:35:00|163.12|160.62|162.8|160.3|163.4|160.9|162.78|160.28|675
1622313600000|2021-05-29 18:40:00|162.86|160.36|162.49|159.99|162.88|160.38|162.03|159.53|670
1622313900000|2021-05-29 18:45:00|162.48|159.98|162.04|159.54|162.62|160.12|161.36|158.86|641
1622314200000|2021-05-29 18:50:00|162.05|159.55|161.57|159.07|162.11|159.61|160.97|158.47|685
1622314500000|2021-05-29 18:55:00|161.58|159.08|162.36|159.86|162.58|160.08|161.07|158.57|759
1622314800000|2021-05-29 19:00:00|162.37|159.87|162.07|159.57|162.37|159.87|160.84|158.34|675
1622315100000|2021-05-29 19:05:00|162.06|159.56|161.85|159.35|163.42|160.92|161.79|159.29|724
1622315400000|2021-05-29 19:10:00|161.86|159.36|161.64|159.14|162.57|160.07|161.45|158.95|740
1622315700000|2021-05-29 19:15:00|161.63|159.13|160.82|158.32|162.23|159.73|160.82|158.32|679
1622316000000|2021-05-29 19:20:00|160.81|158.31|160.35|157.85|161.08|158.58|159.85|157.35|749
1622316300000|2021-05-29 19:25:00|160.36|157.86|160.46|157.96|161.04|158.54|160.14|157.64|657
1622316600000|2021-05-29 19:30:00|160.47|157.97|162.09|159.59|162.1|159.6|159.87|157.37|742
1622316900000|2021-05-29 19:35:00|162.07|159.57|161.79|159.29|162.26|159.76|161.07|158.57|733
1622317200000|2021-05-29 19:40:00|161.76|159.26|162.46|159.96|162.73|160.23|161.26|158.76|685
1622317500000|2021-05-29 19:45:00|162.47|159.97|161.74|159.24|162.69|160.19|161.51|159.01|707
1622317800000|2021-05-29 19:50:00|161.78|159.28|162.18|159.68|163.08|160.58|161.78|159.28|761
1622318100000|2021-05-29 19:55:00|162.15|159.65|161.98|159.48|162.61|160.11|161.96|159.46|633
1622318400000|2021-05-29 20:00:00|161.99|159.49|163.45|160.95|163.53|161.03|161.98|159.48|527
1622318700000|2021-05-29 20:05:00|163.46|160.96|162.93|160.43|163.58|161.08|162.67|160.17|588
1622319000000|2021-05-29 20:10:00|162.92|160.42|160.79|158.29|162.99|160.49|160.78|158.28|603
1622319300000|2021-05-29 20:15:00|160.8|158.3|160.14|157.64|161.14|158.64|159.38|156.88|700
1622319600000|2021-05-29 20:20:00|160.17|157.67|159.26|156.76|160.17|157.67|158.99|156.49|720
1622319900000|2021-05-29 20:25:00|159.27|156.77|160.78|158.28|160.95|158.45|159.15|156.65|753
1622320200000|2021-05-29 20:30:00|160.76|158.26|162.28|159.78|162.78|160.28|160.49|157.99|743
1622320500000|2021-05-29 20:35:00|162.27|159.77|163.16|160.66|163.27|160.77|160.59|158.09|759
1622320800000|2021-05-29 20:40:00|163.15|160.65|162.54|160.04|163.15|160.65|161.94|159.44|752
1622321100000|2021-05-29 20:45:00|162.53|160.03|161.31|158.81|162.78|160.28|161.07|158.57|773
1622321400000|2021-05-29 20:50:00|161.32|158.82|160.95|158.45|161.34|158.84|160.63|158.13|626
1622321700000|2021-05-29 20:55:00|160.96|158.46|162.78|160.28|162.94|160.44|160.76|158.26|678
1622322000000|2021-05-29 21:00:00|162.77|160.27|162.92|160.42|163.06|160.56|162.38|159.88|573
1622322300000|2021-05-29 21:05:00|162.93|160.43|163.17|160.67|163.49|160.99|162.83|160.33|575
1622322600000|2021-05-29 21:10:00|163.18|160.68|163.44|160.94|163.56|161.06|162.87|160.37|624
1622322900000|2021-05-29 21:15:00|163.43|160.93|163.34|160.84|163.56|161.06|163.16|160.66|446
1622323200000|2021-05-29 21:20:00|163.35|160.85|162.62|160.12|163.41|160.91|162.43|159.93|410
1622323500000|2021-05-29 21:25:00|162.61|160.11|161.43|158.93|162.61|160.11|160.82|158.32|478
1622323800000|2021-05-29 21:30:00|161.45|158.95|162.63|160.13|162.63|160.13|161.37|158.87|562
1622324100000|2021-05-29 21:35:00|162.62|160.12|163.07|160.57|163.11|160.61|161.68|159.18|542
1622324400000|2021-05-29 21:40:00|163.06|160.56|162.92|160.42|163.5|161|162.68|160.18|437
1622324700000|2021-05-29 21:45:00|162.93|160.43|165.4|162.9|165.61|163.11|162.43|159.93|649
1622325000000|2021-05-29 21:50:00|165.39|162.89|164.26|161.76|165.39|162.89|164.1|161.6|654
1622325300000|2021-05-29 21:55:00|164.25|161.75|164.59|162.09|164.98|162.48|163.8|161.3|631
1622325600000|2021-05-29 22:00:00|164.61|162.11|163.33|160.83|164.68|162.18|163.18|160.68|583
1622325900000|2021-05-29 22:05:00|163.35|160.85|163.32|160.82|163.46|160.96|162.79|160.29|567
1622326200000|2021-05-29 22:10:00|163.34|160.84|163.05|160.55|163.57|161.07|162.65|160.15|593
1622326500000|2021-05-29 22:15:00|163.04|160.54|161.87|159.37|163.12|160.62|161.85|159.35|531
1622326800000|2021-05-29 22:20:00|161.86|159.36|163.89|161.39|163.9|161.4|161.86|159.36|610
1622327100000|2021-05-29 22:25:00|163.88|161.38|163.51|161.01|163.9|161.4|162.85|160.35|662
1622327400000|2021-05-29 22:30:00|163.52|161.02|165.07|162.57|165.41|162.91|163.5|161|672
1622327700000|2021-05-29 22:35:00|165.08|162.58|163.93|161.43|165.15|162.65|163.11|160.61|679
1622328000000|2021-05-29 22:40:00|163.94|161.44|164.19|161.69|164.44|161.94|163.27|160.77|710
1622328300000|2021-05-29 22:45:00|164.2|161.7|163.24|160.74|164.2|161.7|163.18|160.68|613
1622328600000|2021-05-29 22:50:00|163.21|160.71|162.26|159.76|163.24|160.74|162.2|159.7|589
1622328900000|2021-05-29 22:55:00|162.27|159.77|164.39|161.89|164.41|161.91|162.27|159.77|691
1622329200000|2021-05-29 23:00:00|164.38|161.88|162.47|159.97|164.38|161.88|161.87|159.37|797
1622329500000|2021-05-29 23:05:00|162.48|159.98|164.22|161.72|164.33|161.83|162.47|159.97|702
1622329800000|2021-05-29 23:10:00|164.2|161.7|163.99|161.49|164.25|161.75|163.22|160.72|665
1622330100000|2021-05-29 23:15:00|164|161.5|164.68|162.18|164.8|162.3|164|161.5|574
1622330400000|2021-05-29 23:20:00|164.67|162.17|165.56|163.06|165.68|163.18|163.82|161.32|772
1622330700000|2021-05-29 23:25:00|165.55|163.05|165.85|163.35|166.02|163.52|165.32|162.82|744
1622331000000|2021-05-29 23:30:00|165.86|163.36|167.14|164.64|167.16|164.66|165.8|163.3|813
1622331300000|2021-05-29 23:35:00|167.18|164.68|166.61|164.11|167.3|164.8|166.54|164.04|756
1622331600000|2021-05-29 23:40:00|166.62|164.12|166.12|163.62|166.81|164.31|166.03|163.53|725
1622331900000|2021-05-29 23:45:00|166.11|163.61|164.99|162.49|166.75|164.25|164.99|162.49|765
1622332200000|2021-05-29 23:50:00|164.95|162.45|164.87|162.37|165.13|162.63|164.34|161.84|734
1622332500000|2021-05-29 23:55:00|164.88|162.38|165.11|162.61|165.16|162.66|164.53|162.03|635
1622332800000|2021-05-30 00:00:00|165.14|162.64|162.33|159.83|165.41|162.91|162.22|159.72|756
1622333100000|2021-05-30 00:05:00|162.34|159.84|164.32|161.82|164.39|161.89|162.27|159.77|732
1622333400000|2021-05-30 00:10:00|164.33|161.83|162.09|159.59|164.52|162.02|162.08|159.58|749
1622333700000|2021-05-30 00:15:00|162.11|159.61|160.28|157.78|162.89|160.39|159.82|157.32|832
1622334000000|2021-05-30 00:20:00|160.27|157.77|159.38|156.88|160.93|158.43|158.61|156.11|843
1622334300000|2021-05-30 00:25:00|159.37|156.87|159.79|157.29|160.17|157.67|159.09|156.59|825
1622334600000|2021-05-30 00:30:00|159.77|157.27|159.19|156.69|160.11|157.61|158.53|156.03|786
1622334900000|2021-05-30 00:35:00|159.18|156.68|157.83|155.33|159.42|156.92|156.6|154.1|911
1622335200000|2021-05-30 00:40:00|157.84|155.34|157.84|155.34|158.52|156.02|157.6|155.1|821
1622335500000|2021-05-30 00:45:00|157.83|155.33|159.04|156.54|159.45|156.95|157.27|154.77|773
1622335800000|2021-05-30 00:50:00|159.03|156.53|159.13|156.63|159.42|156.92|158.79|156.29|715
1622336100000|2021-05-30 00:55:00|159.1|156.6|160.04|157.54|160.1|157.6|159.08|156.58|731
1622336400000|2021-05-30 01:00:00|160.05|157.55|161.13|158.63|161.39|158.89|159.93|157.43|828
1622336700000|2021-05-30 01:05:00|161.12|158.62|158.77|156.27|161.14|158.64|158.61|156.11|722
1622337000000|2021-05-30 01:10:00|158.78|156.28|159.18|156.68|159.64|157.14|158.66|156.16|729
1622337300000|2021-05-30 01:15:00|159.17|156.67|159.53|157.03|159.95|157.45|158.64|156.14|740
1622337600000|2021-05-30 01:20:00|159.52|157.02|159.09|156.59|159.59|157.09|158.81|156.31|719
1622337900000|2021-05-30 01:25:00|159.14|156.64|158.78|156.28|159.14|156.64|157.94|155.44|745
1622338200000|2021-05-30 01:30:00|158.79|156.29|158.77|156.27|159.02|156.52|157.96|155.46|733
1622338500000|2021-05-30 01:35:00|158.75|156.25|158.87|156.37|159.36|156.86|158.2|155.7|684
1622338800000|2021-05-30 01:40:00|158.88|156.38|158.35|155.85|159|156.5|157.52|155.02|678
1622339100000|2021-05-30 01:45:00|158.36|155.86|159.46|156.96|159.7|157.2|158.36|155.86|709
1622339400000|2021-05-30 01:50:00|159.43|156.93|160.1|157.6|160.45|157.95|159.42|156.92|609
1622339700000|2021-05-30 01:55:00|160.09|157.59|160.31|157.81|160.54|158.04|159.94|157.44|633
1622340000000|2021-05-30 02:00:00|160.32|157.82|159.55|157.05|160.32|157.82|159.42|156.92|623
1622340300000|2021-05-30 02:05:00|159.56|157.06|160.93|158.43|161.41|158.91|159.55|157.05|742
1622340600000|2021-05-30 02:10:00|160.92|158.42|160.88|158.38|161.2|158.7|160.53|158.03|710
1622340900000|2021-05-30 02:15:00|160.91|158.41|162.02|159.52|162.19|159.69|160.9|158.4|708
1622341200000|2021-05-30 02:20:00|162.03|159.53|161.8|159.3|162.74|160.24|161.77|159.27|752
1622341500000|2021-05-30 02:25:00|161.81|159.31|162.31|159.81|162.71|160.21|161.81|159.31|678
1622341800000|2021-05-30 02:30:00|162.33|159.83|163.26|160.76|163.26|160.76|161.92|159.42|689
1622342100000|2021-05-30 02:35:00|163.27|160.77|162.62|160.12|163.29|160.79|162.4|159.9|637
1622342400000|2021-05-30 02:40:00|162.63|160.13|163.26|160.76|163.77|161.27|162.6|160.1|662
1622342700000|2021-05-30 02:45:00|163.25|160.75|163.1|160.6|163.5|161|162.74|160.24|626
1622343000000|2021-05-30 02:50:00|163.12|160.62|164.11|161.61|164.6|162.1|163.12|160.62|685
1622343300000|2021-05-30 02:55:00|164.09|161.59|164.06|161.56|164.37|161.87|163.48|160.98|640
1622343600000|2021-05-30 03:00:00|164.07|161.57|164.2|161.7|164.81|162.31|163.99|161.49|750
1622343900000|2021-05-30 03:05:00|164.19|161.69|164.77|162.27|164.86|162.36|164.17|161.67|621
1622344200000|2021-05-30 03:10:00|164.76|162.26|165.4|162.9|165.4|162.9|164.44|161.94|600
1622344500000|2021-05-30 03:15:00|165.43|162.93|166.3|163.8|166.37|163.87|165.43|162.93|685
1622344800000|2021-05-30 03:20:00|166.27|163.77|165.68|163.18|166.4|163.9|165.66|163.16|658
1622345100000|2021-05-30 03:25:00|165.7|163.2|164.94|162.44|165.96|163.46|164.7|162.2|661
1622345400000|2021-05-30 03:30:00|164.93|162.43|163.98|161.48|165.32|162.82|163.98|161.48|676
1622345700000|2021-05-30 03:35:00|163.94|161.44|165.28|162.78|165.34|162.84|163.93|161.43|649
1622346000000|2021-05-30 03:40:00|165.26|162.76|165.58|163.08|165.99|163.49|165.03|162.53|665
1622346300000|2021-05-30 03:45:00|165.59|163.09|166.4|163.9|166.52|164.02|165.58|163.08|590
1622346600000|2021-05-30 03:50:00|166.39|163.89|168.93|166.43|168.94|166.44|166.32|163.82|740
1622346900000|2021-05-30 03:55:00|168.92|166.42|167.54|165.04|169.03|166.53|167.46|164.96|700
1622347200000|2021-05-30 04:00:00|167.53|165.03|166.46|163.96|168.26|165.76|166.41|163.91|703
1622347500000|2021-05-30 04:05:00|166.45|163.95|166.85|164.35|167.24|164.74|166.45|163.95|683
1622347800000|2021-05-30 04:10:00|166.87|164.37|166.73|164.23|167.6|165.1|166.66|164.16|584
1622348100000|2021-05-30 04:15:00|166.72|164.22|166.83|164.33|167.26|164.76|166.44|163.94|578
1622348400000|2021-05-30 04:20:00|166.82|164.32|166.94|164.44|167.17|164.67|166.73|164.23|593
1622348700000|2021-05-30 04:25:00|166.93|164.43|167.86|165.36|168.11|165.61|166.93|164.43|671
1622349000000|2021-05-30 04:30:00|167.85|165.35|169.5|167|169.88|167.38|167.83|165.33|734
1622349300000|2021-05-30 04:35:00|169.49|166.99|168.5|166|169.49|166.99|168.49|165.99|659
1622349600000|2021-05-30 04:40:00|168.49|165.99|168.85|166.35|169.14|166.64|168.46|165.96|678
1622349900000|2021-05-30 04:45:00|168.86|166.36|168.76|166.26|169.24|166.74|168.1|165.6|658
1622350200000|2021-05-30 04:50:00|168.77|166.27|168|165.5|168.98|166.48|167.97|165.47|687
1622350500000|2021-05-30 04:55:00|167.99|165.49|169.33|166.83|169.36|166.86|167.99|165.49|647
1622350800000|2021-05-30 05:00:00|169.34|166.84|170.18|167.68|170.36|167.86|169.32|166.82|687
1622351100000|2021-05-30 05:05:00|170.17|167.67|169.95|167.45|170.73|168.23|169.94|167.44|716
1622351400000|2021-05-30 05:10:00|169.94|167.44|170.67|168.17|171.02|168.52|169.83|167.33|628
1622351700000|2021-05-30 05:15:00|170.68|168.18|170.74|168.24|171.13|168.63|170.39|167.89|676
1622352000000|2021-05-30 05:20:00|170.72|168.22|171.52|169.02|171.6|169.1|170.61|168.11|658
1622352300000|2021-05-30 05:25:00|171.49|168.99|172|169.5|172.94|170.44|171.28|168.78|789
1622352600000|2021-05-30 05:30:00|172.01|169.51|171.77|169.27|172.06|169.56|171.19|168.69|658
1622352900000|2021-05-30 05:35:00|171.76|169.26|172.39|169.89|172.58|170.08|171.73|169.23|659
1622353200000|2021-05-30 05:40:00|172.4|169.9|172.6|170.1|172.75|170.25|171.95|169.45|580
1622353500000|2021-05-30 05:45:00|172.62|170.12|173.01|170.51|173.89|171.39|172.62|170.12|704
1622353800000|2021-05-30 05:50:00|173.03|170.53|173.36|170.86|173.5|171|172.74|170.24|670
1622354100000|2021-05-30 05:55:00|173.32|170.82|173.58|171.08|173.7|171.2|172.82|170.32|645
1622354400000|2021-05-30 06:00:00|173.6|171.1|173.93|171.43|174.49|171.99|173.6|171.1|677
1622354700000|2021-05-30 06:05:00|173.98|171.48|174.53|172.03|175.03|172.53|173.98|171.48|665
1622355000000|2021-05-30 06:10:00|174.52|172.02|174.85|172.35|174.92|172.42|174.36|171.86|580
1622355300000|2021-05-30 06:15:00|174.82|172.32|174.78|172.28|176.23|173.73|174.32|171.82|680
1622355600000|2021-05-30 06:20:00|174.8|172.3|174.54|172.04|175.53|173.03|174.52|172.02|621
1622355900000|2021-05-30 06:25:00|174.55|172.05|174.84|172.34|175.73|173.23|174.54|172.04|622
1622356200000|2021-05-30 06:30:00|174.85|172.35|174.39|171.89|175.43|172.93|173.92|171.42|661
1622356500000|2021-05-30 06:35:00|174.37|171.87|176|173.5|176.15|173.65|174.37|171.87|725
1622356800000|2021-05-30 06:40:00|175.98|173.48|176.29|173.79|176.69|174.19|175.52|173.02|701
1622357100000|2021-05-30 06:45:00|176.27|173.77|175.73|173.23|176.4|173.9|175.51|173.01|712
1622357400000|2021-05-30 06:50:00|175.74|173.24|176.28|173.78|176.45|173.95|175.64|173.14|732
1622357700000|2021-05-30 06:55:00|176.27|173.77|176.01|173.51|176.45|173.95|175.8|173.3|593
1622358000000|2021-05-30 07:00:00|176.03|173.53|178.8|176.3|178.88|176.38|176.03|173.53|762
1622358300000|2021-05-30 07:05:00|178.75|176.25|177.32|174.82|178.79|176.29|177.16|174.66|697
1622358600000|2021-05-30 07:10:00|177.31|174.81|175.36|172.86|177.47|174.97|175.35|172.85|589
1622358900000|2021-05-30 07:15:00|175.37|172.87|176.15|173.65|176.55|174.05|175.37|172.87|677
1622359200000|2021-05-30 07:20:00|176.16|173.66|175.6|173.1|176.36|173.86|175.57|173.07|561
1622359500000|2021-05-30 07:25:00|175.59|173.09|175.9|173.4|175.95|173.45|175.42|172.92|553
1622359800000|2021-05-30 07:30:00|175.92|173.42|176.95|174.45|177.15|174.65|175.92|173.42|595
1622360100000|2021-05-30 07:35:00|176.96|174.46|177.26|174.76|177.42|174.92|176.63|174.13|610
1622360400000|2021-05-30 07:40:00|177.24|174.74|178.45|175.95|178.67|176.17|177.24|174.74|718
1622360700000|2021-05-30 07:45:00|178.44|175.94|177|174.5|178.5|176|176.83|174.33|665
1622361000000|2021-05-30 07:50:00|176.99|174.49|177.49|174.99|177.83|175.33|176.97|174.47|630
1622361300000|2021-05-30 07:55:00|177.47|174.97|177.1|174.6|177.47|174.97|176.73|174.23|597
1622361600000|2021-05-30 08:00:00|177.12|174.62|175.89|173.39|178.66|176.16|175.89|173.39|759
1622361900000|2021-05-30 08:05:00|175.88|173.38|176.07|173.57|176.7|174.2|175.66|173.16|673
1622362200000|2021-05-30 08:10:00|176.06|173.56|176.73|174.23|177.25|174.75|176.05|173.55|650
1622362500000|2021-05-30 08:15:00|176.69|174.19|175.99|173.49|177.5|175|175.56|173.06|705
1622362800000|2021-05-30 08:20:00|176|173.5|175.53|173.03|176.29|173.79|174.63|172.13|627
1622363100000|2021-05-30 08:25:00|175.54|173.04|175.71|173.21|176.2|173.7|175.54|173.04|556
1622363400000|2021-05-30 08:30:00|175.73|173.23|177.47|174.97|177.68|175.18|175.73|173.23|640
1622363700000|2021-05-30 08:35:00|177.44|174.94|175.84|173.34|177.65|175.15|175.74|173.24|586
1622364000000|2021-05-30 08:40:00|175.83|173.33|176.56|174.06|176.76|174.26|175.83|173.33|645
1622364300000|2021-05-30 08:45:00|176.51|174.01|176.57|174.07|177.16|174.66|176.28|173.78|647
1622364600000|2021-05-30 08:50:00|176.56|174.06|177.47|174.97|178.02|175.52|176.56|174.06|620
1622364900000|2021-05-30 08:55:00|177.46|174.96|176.22|173.72|177.6|175.1|175.84|173.34|594
1622365200000|2021-05-30 09:00:00|176.31|173.81|177.9|175.4|177.98|175.48|176.31|173.81|634
1622365500000|2021-05-30 09:05:00|177.89|175.39|178.2|175.7|178.39|175.89|177.55|175.05|648
1622365800000|2021-05-30 09:10:00|178.16|175.66|177.06|174.56|178.2|175.7|176.73|174.23|617
1622366100000|2021-05-30 09:15:00|177.1|174.6|177.4|174.9|177.75|175.25|176.85|174.35|662
1622366400000|2021-05-30 09:20:00|177.41|174.91|177.2|174.7|177.54|175.04|177.05|174.55|566
1622366700000|2021-05-30 09:25:00|177.23|174.73|177.83|175.33|177.88|175.38|177.1|174.6|544
1622367000000|2021-05-30 09:30:00|177.81|175.31|176.82|174.32|177.82|175.32|176.32|173.82|591
1622367300000|2021-05-30 09:35:00|176.81|174.31|176.9|174.4|177.14|174.64|176.43|173.93|624
1622367600000|2021-05-30 09:40:00|176.88|174.38|177.61|175.11|177.97|175.47|176.87|174.37|528
1622367900000|2021-05-30 09:45:00|177.6|175.1|177.54|175.04|177.82|175.32|177.51|175.01|530
1622368200000|2021-05-30 09:50:00|177.55|175.05|177.72|175.22|177.83|175.33|177.47|174.97|522
1622368500000|2021-05-30 09:55:00|177.73|175.23|177.48|174.98|177.76|175.26|177.39|174.89|450
1622368800000|2021-05-30 10:00:00|177.49|174.99|177.91|175.41|177.98|175.48|177.49|174.99|538
1622369100000|2021-05-30 10:05:00|177.9|175.4|177.23|174.73|177.9|175.4|177.23|174.73|522
1622369400000|2021-05-30 10:10:00|177.21|174.71|176.08|173.58|177.25|174.75|176.07|173.57|558
1622369700000|2021-05-30 10:15:00|176.06|173.56|176.22|173.72|176.79|174.29|176.06|173.56|612
1622370000000|2021-05-30 10:20:00|176.23|173.73|176.71|174.21|176.83|174.33|176.17|173.67|555
1622370300000|2021-05-30 10:25:00|176.7|174.2|177.32|174.82|177.32|174.82|176.7|174.2|597
1622370600000|2021-05-30 10:30:00|177.33|174.83|177.13|174.63|177.57|175.07|177.13|174.63|533
1622370900000|2021-05-30 10:35:00|177.14|174.64|177.76|175.26|177.92|175.42|177.14|174.64|583
1622371200000|2021-05-30 10:40:00|177.75|175.25|177.99|175.49|178.13|175.63|177.5|175|527
1622371500000|2021-05-30 10:45:00|177.96|175.46|177.12|174.62|177.96|175.46|177.11|174.61|558
1622371800000|2021-05-30 10:50:00|177.13|174.63|176.84|174.34|177.44|174.94|176.78|174.28|532
1622372100000|2021-05-30 10:55:00|176.85|174.35|176.47|173.97|177.16|174.66|176.4|173.9|561
1622372400000|2021-05-30 11:00:00|176.46|173.96|177.1|174.6|177.29|174.79|176.46|173.96|577
1622372700000|2021-05-30 11:05:00|177.11|174.61|177.59|175.09|177.67|175.17|176.89|174.39|493
1622373000000|2021-05-30 11:10:00|177.6|175.1|177.58|175.08|177.8|175.3|177.21|174.71|497
1622373300000|2021-05-30 11:15:00|177.59|175.09|178.32|175.82|178.44|175.94|177.58|175.08|537
1622373600000|2021-05-30 11:20:00|178.33|175.83|176.91|174.41|178.34|175.84|176.81|174.31|525
1622373900000|2021-05-30 11:25:00|176.95|174.45|176.83|174.33|177.45|174.95|176.79|174.29|454
1622374200000|2021-05-30 11:30:00|176.82|174.32|176.47|173.97|177.12|174.62|176.27|173.77|499
1622374500000|2021-05-30 11:35:00|176.46|173.96|178.04|175.54|178.26|175.76|176.46|173.96|660
1622374800000|2021-05-30 11:40:00|178.05|175.55|177.92|175.42|178.38|175.88|177.3|174.8|695
1622375100000|2021-05-30 11:45:00|177.97|175.47|178.36|175.86|178.36|175.86|177.74|175.24|543
1622375400000|2021-05-30 11:50:00|178.38|175.88|181.14|178.64|181.48|178.98|178.38|175.88|789
1622375700000|2021-05-30 11:55:00|181.15|178.65|181.32|178.82|181.47|178.97|180.09|177.59|694
1622376000000|2021-05-30 12:00:00|181.34|178.84|180.24|177.74|182.25|179.75|180.14|177.64|748
1622376300000|2021-05-30 12:05:00|180.23|177.73|179.72|177.22|180.23|177.73|179.32|176.82|675
1622376600000|2021-05-30 12:10:00|179.73|177.23|179.7|177.2|179.81|177.31|178.99|176.49|669
1622376900000|2021-05-30 12:15:00|179.71|177.21|178.15|175.65|179.73|177.23|177.83|175.33|634
1622377200000|2021-05-30 12:20:00|178.17|175.67|178.27|175.77|178.67|176.17|177.95|175.45|704
1622377500000|2021-05-30 12:25:00|178.28|175.78|178.32|175.82|178.58|176.08|178.07|175.57|610
1622377800000|2021-05-30 12:30:00|178.33|175.83|177.77|175.27|178.46|175.96|177.76|175.26|598
1622378100000|2021-05-30 12:35:00|177.8|175.3|177|174.5|177.81|175.31|176.86|174.36|667
1622378400000|2021-05-30 12:40:00|177.02|174.52|176.38|173.88|177.19|174.69|176.38|173.88|604
1622378700000|2021-05-30 12:45:00|176.35|173.85|173.82|171.32|176.64|174.14|173.59|171.09|707
1622379000000|2021-05-30 12:50:00|173.83|171.33|174.93|172.43|174.94|172.44|173.6|171.1|743
1622379300000|2021-05-30 12:55:00|174.94|172.44|176.05|173.55|176.1|173.6|174.93|172.43|627
1622379600000|2021-05-30 13:00:00|176.03|173.53|175.8|173.3|177.18|174.68|175.62|173.12|669
1622379900000|2021-05-30 13:05:00|175.79|173.29|176.77|174.27|176.85|174.35|175.75|173.25|629
1622380200000|2021-05-30 13:10:00|176.76|174.26|177.52|175.02|177.59|175.09|176.56|174.06|620
1622380500000|2021-05-30 13:15:00|177.53|175.03|178.02|175.52|178.05|175.55|177.18|174.68|657
1622380800000|2021-05-30 13:20:00|177.99|175.49|177.21|174.71|178|175.5|176.94|174.44|687
1622381100000|2021-05-30 13:25:00|177.22|174.72|176.55|174.05|177.31|174.81|176.08|173.58|562
1622381400000|2021-05-30 13:30:00|176.56|174.06|176.16|173.66|177|174.5|175.93|173.43|623
1622381700000|2021-05-30 13:35:00|176.14|173.64|175.74|173.24|176.24|173.74|175.59|173.09|646
1622382000000|2021-05-30 13:40:00|175.72|173.22|175.78|173.28|176.11|173.61|175.55|173.05|599
1622382300000|2021-05-30 13:45:00|175.77|173.27|176.62|174.12|176.79|174.29|175.77|173.27|635
1622382600000|2021-05-30 13:50:00|176.63|174.13|176.52|174.02|177.28|174.78|176.34|173.84|676
1622382900000|2021-05-30 13:55:00|176.51|174.01|176.81|174.31|177.05|174.55|176.5|174|445
1622383200000|2021-05-30 14:00:00|176.82|174.32|176.29|173.79|176.94|174.44|176.07|173.57|532
1622383500000|2021-05-30 14:05:00|176.31|173.81|176.55|174.05|176.59|174.09|176.11|173.61|482
1622383800000|2021-05-30 14:10:00|176.52|174.02|175.54|173.04|176.52|174.02|174.89|172.39|580
1622384100000|2021-05-30 14:15:00|175.53|173.03|174.19|171.69|175.94|173.44|173.93|171.43|585
1622384400000|2021-05-30 14:20:00|174.2|171.7|173.48|170.98|175.21|172.71|173.47|170.97|598
1622384700000|2021-05-30 14:25:00|173.49|170.99|173.45|170.95|174.15|171.65|173.06|170.56|599
1622385000000|2021-05-30 14:30:00|173.43|170.93|174|171.5|174|171.5|173.25|170.75|599
1622385300000|2021-05-30 14:35:00|174.01|171.51|174.78|172.28|174.85|172.35|173.99|171.49|517
1622385600000|2021-05-30 14:40:00|174.79|172.29|174.83|172.33|175.26|172.76|174.78|172.28|488
1622385900000|2021-05-30 14:45:00|174.84|172.34|174.99|172.49|175.25|172.75|174.06|171.56|595
1622386200000|2021-05-30 14:50:00|174.98|172.48|174.04|171.54|174.98|172.48|174.01|171.51|518
1622386500000|2021-05-30 14:55:00|174.07|171.57|174.56|172.06|174.75|172.25|173.74|171.24|569
1622386800000|2021-05-30 15:00:00|174.58|172.08|174.23|171.73|174.94|172.44|173.99|171.49|548
1622387100000|2021-05-30 15:05:00|174.24|171.74|175.25|172.75|175.48|172.98|174.16|171.66|506
1622387400000|2021-05-30 15:10:00|175.24|172.74|174.05|171.55|175.36|172.86|173.68|171.18|637
1622387700000|2021-05-30 15:15:00|174.07|171.57|174.13|171.63|174.33|171.83|173.63|171.13|571
1622388000000|2021-05-30 15:20:00|174.14|171.64|174.71|172.21|174.83|172.33|174.13|171.63|455
1622388300000|2021-05-30 15:25:00|174.7|172.2|173.54|171.04|174.74|172.24|173.45|170.95|460
1622388600000|2021-05-30 15:30:00|173.56|171.06|174.18|171.68|174.42|171.92|173.3|170.8|499
1622388900000|2021-05-30 15:35:00|174.19|171.69|174.3|171.8|174.43|171.93|172.79|170.29|610
1622389200000|2021-05-30 15:40:00|174.29|171.79|174.14|171.64|174.51|172.01|174.03|171.53|487
1622389500000|2021-05-30 15:45:00|174.13|171.63|174.59|172.09|174.62|172.12|174|171.5|655
1622389800000|2021-05-30 15:50:00|174.6|172.1|174.81|172.31|174.85|172.35|174.29|171.79|471
1622390100000|2021-05-30 15:55:00|174.8|172.3|175.27|172.77|175.42|172.92|174.78|172.28|512
1622390400000|2021-05-30 16:00:00|175.26|172.76|175.09|172.59|175.83|173.33|174.81|172.31|557
1622390700000|2021-05-30 16:05:00|175.11|172.61|174.09|171.59|175.36|172.86|174.03|171.53|503
1622391000000|2021-05-30 16:10:00|174.1|171.6|175.3|172.8|175.43|172.93|173.9|171.4|578
1622391300000|2021-05-30 16:15:00|175.28|172.78|175.09|172.59|175.31|172.81|174.34|171.84|524
1622391600000|2021-05-30 16:20:00|175.16|172.66|176.85|174.35|177.38|174.88|175.1|172.6|727
1622391900000|2021-05-30 16:25:00|176.84|174.34|176.61|174.11|176.85|174.35|176|173.5|703
1622392200000|2021-05-30 16:30:00|176.62|174.12|175.76|173.26|176.65|174.15|175.5|173|665
1622392500000|2021-05-30 16:35:00|175.77|173.27|175.04|172.54|175.85|173.35|174.9|172.4|671
1622392800000|2021-05-30 16:40:00|175.05|172.55|174.79|172.29|175.08|172.58|174.47|171.97|598
1622393100000|2021-05-30 16:45:00|174.8|172.3|174.05|171.55|175.1|172.6|173.93|171.43|610
1622393400000|2021-05-30 16:50:00|174.06|171.56|174.46|171.96|174.57|172.07|174.04|171.54|582
1622393700000|2021-05-30 16:55:00|174.45|171.95|175.48|172.98|175.58|173.08|174.45|171.95|556
1622394000000|2021-05-30 17:00:00|175.49|172.99|176.13|173.63|176.21|173.71|175.38|172.88|606
1622394300000|2021-05-30 17:05:00|176.12|173.62|176.08|173.58|176.17|173.67|175.51|173.01|596
1622394600000|2021-05-30 17:10:00|176.09|173.59|176.16|173.66|176.27|173.77|175.83|173.33|610
1622394900000|2021-05-30 17:15:00|176.14|173.64|176.76|174.26|176.93|174.43|176.14|173.64|627
1622395200000|2021-05-30 17:20:00|176.77|174.27|176.18|173.68|176.79|174.29|176.04|173.54|545
1622395500000|2021-05-30 17:25:00|176.2|173.7|175.92|173.42|176.3|173.8|175.61|173.11|564
1622395800000|2021-05-30 17:30:00|175.93|173.43|175.95|173.45|176.09|173.59|175.69|173.19|545
1622396100000|2021-05-30 17:35:00|175.96|173.46|175.78|173.28|176.09|173.59|175.72|173.22|476
1622396400000|2021-05-30 17:40:00|175.77|173.27|176.08|173.58|176.11|173.61|175.69|173.19|462
1622396700000|2021-05-30 17:45:00|176.07|173.57|175.51|173.01|176.11|173.61|175.47|172.97|529
1622397000000|2021-05-30 17:50:00|175.52|173.02|175.82|173.32|176.07|173.57|175.52|173.02|561
1622397300000|2021-05-30 17:55:00|175.86|173.36|175.19|172.69|176.04|173.54|175.14|172.64|469
1622397600000|2021-05-30 18:00:00|175.22|172.72|175.55|173.05|175.73|173.23|175.17|172.67|532
1622397900000|2021-05-30 18:05:00|175.56|173.06|175.72|173.22|175.79|173.29|175.27|172.77|567
1622398200000|2021-05-30 18:10:00|175.71|173.21|175.92|173.42|175.99|173.49|175.51|173.01|453
1622398500000|2021-05-30 18:15:00|175.91|173.41|176.98|174.48|177.35|174.85|175.88|173.38|616
1622398800000|2021-05-30 18:20:00|176.97|174.47|175.86|173.36|176.98|174.48|175.79|173.29|513
1622399100000|2021-05-30 18:25:00|175.87|173.37|176.44|173.94|176.55|174.05|175.87|173.37|584
1622399400000|2021-05-30 18:30:00|176.43|173.93|176.32|173.82|176.46|173.96|175.58|173.08|524
1622399700000|2021-05-30 18:35:00|176.31|173.81|175.89|173.39|176.38|173.88|175.87|173.37|532
1622400000000|2021-05-30 18:40:00|175.9|173.4|175.66|173.16|175.95|173.45|175.48|172.98|426
1622400300000|2021-05-30 18:45:00|175.67|173.17|175.59|173.09|175.8|173.3|175.48|172.98|424
1622400600000|2021-05-30 18:50:00|175.58|173.08|176.32|173.82|176.34|173.84|175.52|173.02|505
1622400900000|2021-05-30 18:55:00|176.31|173.81|176.33|173.83|176.41|173.91|176|173.5|515
1622401200000|2021-05-30 19:00:00|176.34|173.84|176.04|173.54|176.65|174.15|176.03|173.53|422
1622401500000|2021-05-30 19:05:00|176.05|173.55|176.19|173.69|176.28|173.78|175.94|173.44|405
1622401800000|2021-05-30 19:10:00|176.18|173.68|176.28|173.78|176.54|174.04|176.18|173.68|436
1622402100000|2021-05-30 19:15:00|176.27|173.77|175.92|173.42|176.71|174.21|175.84|173.34|558
1622402400000|2021-05-30 19:20:00|175.91|173.41|175.93|173.43|176.16|173.66|175.9|173.4|426
1622402700000|2021-05-30 19:25:00|175.92|173.42|176.63|174.13|176.71|174.21|175.92|173.42|477
1622403000000|2021-05-30 19:30:00|176.64|174.14|176.09|173.59|176.7|174.2|176.06|173.56|523
1622403300000|2021-05-30 19:35:00|176.08|173.58|176.39|173.89|176.5|174|176.08|173.58|437
1622403600000|2021-05-30 19:40:00|176.37|173.87|176.43|173.93|176.63|174.13|176.26|173.76|438
1622403900000|2021-05-30 19:45:00|176.42|173.92|176.05|173.55|176.52|174.02|175.83|173.33|440
1622404200000|2021-05-30 19:50:00|176.03|173.53|175.74|173.24|176.04|173.54|175.66|173.16|453
1622404500000|2021-05-30 19:55:00|175.75|173.25|175.68|172.18|176.16|173.32|175.58|172.16|420
1622404800000|2021-05-30 20:00:00|175.69|172.19|175.07|171.57|175.69|172.19|174.67|171.17|612
1622405100000|2021-05-30 20:05:00|175.09|171.59|174.74|171.24|175.21|171.71|174.7|171.2|447
1622405400000|2021-05-30 20:10:00|174.75|171.25|175.43|171.93|175.47|171.97|174.72|171.22|439
1622405700000|2021-05-30 20:15:00|175.42|171.92|176.68|173.18|176.75|173.25|175.4|171.9|510
1622406000000|2021-05-30 20:20:00|176.67|173.17|176.59|173.09|176.67|173.17|175.78|172.28|630
1622406300000|2021-05-30 20:25:00|176.6|173.1|176.78|173.28|177.01|173.51|176.44|172.94|591
1622406600000|2021-05-30 20:30:00|176.77|173.27|176.71|173.21|176.95|173.45|176.54|173.04|596
1622406900000|2021-05-30 20:35:00|176.7|173.2|176.96|173.46|177.04|173.54|176.51|173.01|526
1622407200000|2021-05-30 20:40:00|176.95|173.45|176.14|172.64|176.96|173.46|175.89|172.39|552
1622407500000|2021-05-30 20:45:00|176.15|172.65|175.98|172.48|176.29|172.79|175.67|172.17|527
1622407800000|2021-05-30 20:50:00|175.99|172.49|176.81|173.31|176.93|173.43|175.91|172.41|571
1622408100000|2021-05-30 20:55:00|176.8|173.3|175.52|172.02|176.8|173.3|175.52|172.02|532
1622408400000|2021-05-30 21:00:00|175.53|172.03|175.07|171.57|175.53|172.03|174.94|171.44|523
1622408700000|2021-05-30 21:05:00|175.1|171.6|175|171.5|175.2|171.7|174.69|171.19|542
1622409000000|2021-05-30 21:10:00|175.06|171.56|174|171.5|175.07|171.8|173.89|171.17|538
1622409300000|2021-05-30 21:15:00|174.01|171.51|173.96|171.46|174.29|171.79|173.82|171.32|406
1622409600000|2021-05-30 21:20:00|173.97|171.47|173.62|171.12|173.99|171.49|173.6|171.1|294
1622409900000|2021-05-30 21:25:00|173.63|171.13|174|171.5|174.07|171.57|173.59|171.09|321
1622410200000|2021-05-30 21:30:00|174.01|171.51|174.43|171.93|174.54|172.04|173.87|171.37|346
1622410500000|2021-05-30 21:35:00|174.42|171.92|174.64|172.14|174.65|172.15|174.33|171.83|271
1622410800000|2021-05-30 21:40:00|174.63|172.13|175.22|172.72|175.37|172.87|174.59|172.09|367
1622411100000|2021-05-30 21:45:00|175.21|172.71|174.94|172.44|175.23|172.73|174.65|172.15|442
1622411400000|2021-05-30 21:50:00|174.95|172.45|174.93|172.43|175.13|172.63|174.65|172.15|340
1622411700000|2021-05-30 21:55:00|174.91|172.41|174.38|171.88|174.91|172.41|174.12|171.62|381
1622412000000|2021-05-30 22:00:00|174.37|171.87|174.09|171.59|174.91|172.41|173.96|171.46|442
1622412300000|2021-05-30 22:05:00|174.08|171.58|173.24|170.74|174.26|171.76|172.71|170.21|517
1622412600000|2021-05-30 22:10:00|173.27|170.77|174.33|171.83|174.41|171.91|173.27|170.77|417
1622412900000|2021-05-30 22:15:00|174.34|171.84|173.68|171.18|174.34|171.84|173.51|171.01|361
1622413200000|2021-05-30 22:20:00|173.7|171.2|173.72|171.22|173.91|171.41|173.41|170.91|365
1622413500000|2021-05-30 22:25:00|173.73|171.23|173.72|171.22|174.22|171.72|173.7|171.2|253
1622413800000|2021-05-30 22:30:00|173.71|171.21|172.25|169.75|173.72|171.22|171.93|169.43|618
1622414100000|2021-05-30 22:35:00|172.23|169.73|172.11|169.61|173|170.5|171.93|169.43|482
1622414400000|2021-05-30 22:40:00|172.12|169.62|172.32|169.82|172.74|170.24|172.12|169.62|595
1622414700000|2021-05-30 22:45:00|172.31|169.81|172.99|170.49|173.11|170.61|172.29|169.79|618
1622415000000|2021-05-30 22:50:00|173|170.5|173.14|170.64|173.65|171.15|172.98|170.48|580
1622415300000|2021-05-30 22:55:00|173.12|170.62|172.91|170.41|173.44|170.94|172.56|170.06|540
1622415600000|2021-05-30 23:00:00|172.9|170.4|173.58|171.08|173.84|171.34|172.52|170.02|690
1622415900000|2021-05-30 23:05:00|173.59|171.09|171.64|169.14|173.59|171.09|171.61|169.11|771
1622416200000|2021-05-30 23:10:00|171.65|169.15|171.61|169.11|172.48|169.98|171.55|169.05|681
1622416500000|2021-05-30 23:15:00|171.62|169.12|171.77|169.27|172.26|169.76|171.47|168.97|690
1622416800000|2021-05-30 23:20:00|171.78|169.28|171.89|169.39|172.34|169.84|171.77|169.27|633
1622417100000|2021-05-30 23:25:00|171.85|169.35|171.45|168.95|172.25|169.75|171.44|168.94|585
1622417400000|2021-05-30 23:30:00|171.46|168.96|172.74|170.24|172.84|170.34|171.4|168.9|634
1622417700000|2021-05-30 23:35:00|172.72|170.22|173.38|170.88|173.87|171.37|172.56|170.06|629
1622418000000|2021-05-30 23:40:00|173.35|170.85|172.26|169.76|173.4|170.9|171.81|169.31|679
1622418300000|2021-05-30 23:45:00|172.32|169.82|172.15|169.65|173.06|170.56|171.85|169.35|643
1622418600000|2021-05-30 23:50:00|172.16|169.66|171.89|169.39|172.49|169.99|171.46|168.96|675
1622418900000|2021-05-30 23:55:00|171.9|169.4|171.76|169.26|172.23|169.73|171.64|169.14|576
1622419200000|2021-05-31 00:00:00|171.74|169.24|172.62|170.12|172.7|170.2|169.8|167.3|743
1622419500000|2021-05-31 00:05:00|172.64|170.14|174.39|171.89|174.47|171.97|172.36|169.86|744
1622419800000|2021-05-31 00:10:00|174.4|171.9|173.21|170.71|174.47|171.97|173.13|170.63|833
1622420100000|2021-05-31 00:15:00|173.22|170.72|171.17|168.67|173.22|170.72|171.11|168.61|808
1622420400000|2021-05-31 00:20:00|171.21|168.71|170.59|168.09|171.22|168.72|170.16|167.66|796
1622420700000|2021-05-31 00:25:00|170.6|168.1|171.13|168.63|171.28|168.78|170.6|168.1|751
1622421000000|2021-05-31 00:30:00|171.1|168.6|169.44|166.94|171.1|168.6|169.27|166.77|782
1622421300000|2021-05-31 00:35:00|169.42|166.92|169.02|166.52|170.13|167.63|168.91|166.41|766
1622421600000|2021-05-31 00:40:00|169.05|166.55|169.56|167.06|170.22|167.72|169.02|166.52|741
1622421900000|2021-05-31 00:45:00|169.58|167.08|170.52|168.02|170.68|168.18|169.58|167.08|596
1622422200000|2021-05-31 00:50:00|170.5|168|170.51|168.01|170.66|168.16|170.13|167.63|547
1622422500000|2021-05-31 00:55:00|170.5|168|169.52|167.02|170.5|168|169.52|167.02|605
1622422800000|2021-05-31 01:00:00|169.55|167.05|170.32|167.82|170.42|167.92|169.34|166.84|679
1622423100000|2021-05-31 01:05:00|170.35|167.85|169.17|166.67|170.44|167.94|169|166.5|688
1622423400000|2021-05-31 01:10:00|169.18|166.68|169.43|166.93|170.06|167.56|169.12|166.62|684
1622423700000|2021-05-31 01:15:00|169.44|166.94|167.85|165.35|169.44|166.94|167.6|165.1|812
1622424000000|2021-05-31 01:20:00|167.86|165.36|167.86|165.36|168.59|166.09|167.49|164.99|768
1622424300000|2021-05-31 01:25:00|167.85|165.35|168.71|166.21|168.78|166.28|167.84|165.34|670
1622424600000|2021-05-31 01:30:00|168.7|166.2|166.58|164.08|168.71|166.21|166.45|163.95|748
1622424900000|2021-05-31 01:35:00|166.57|164.07|167.12|164.62|167.18|164.68|166.41|163.91|739
1622425200000|2021-05-31 01:40:00|167.11|164.61|167.09|164.59|167.62|165.12|166.63|164.13|720
1622425500000|2021-05-31 01:45:00|167.1|164.6|167.53|165.03|168.18|165.68|166.55|164.05|792
1622425800000|2021-05-31 01:50:00|167.52|165.02|166.03|163.53|167.77|165.27|165.67|163.17|779
1622426100000|2021-05-31 01:55:00|166.02|163.52|166.37|163.87|167.23|164.73|166.02|163.52|739
1622426400000|2021-05-31 02:00:00|166.42|163.92|167.53|165.03|167.58|165.08|166.09|163.59|755
1622426700000|2021-05-31 02:05:00|167.55|165.05|166.6|164.1|167.58|165.08|166.24|163.74|849
1622427000000|2021-05-31 02:10:00|166.58|164.08|166.41|163.91|166.65|164.15|165.98|163.48|799
1622427300000|2021-05-31 02:15:00|166.39|163.89|165.97|163.47|166.99|164.49|165.93|163.43|718
1622427600000|2021-05-31 02:20:00|165.96|163.46|166.38|163.88|166.54|164.04|165.7|163.2|780
1622427900000|2021-05-31 02:25:00|166.33|163.83|166.16|163.66|166.48|163.98|165.33|162.83|776
1622428200000|2021-05-31 02:30:00|166.17|163.67|166.27|163.77|166.72|164.22|165.86|163.36|725
1622428500000|2021-05-31 02:35:00|166.26|163.76|167.48|164.98|167.62|165.12|166.24|163.74|710
1622428800000|2021-05-31 02:40:00|167.5|165|167.09|164.59|167.51|165.01|166.84|164.34|665
1622429100000|2021-05-31 02:45:00|167.08|164.58|168.37|165.87|168.44|165.94|166.75|164.25|643
1622429400000|2021-05-31 02:50:00|168.4|165.9|167.93|165.43|168.45|165.95|167.55|165.05|771
1622429700000|2021-05-31 02:55:00|167.95|165.45|166.87|164.37|167.96|165.46|166.87|164.37|559
1622430000000|2021-05-31 03:00:00|166.99|164.49|165.84|163.34|167|164.5|165.75|163.25|677
1622430300000|2021-05-31 03:05:00|165.78|163.28|165.35|162.85|166.06|163.56|165.08|162.58|741
1622430600000|2021-05-31 03:10:00|165.36|162.86|165.89|163.39|166.14|163.64|164.91|162.41|713
1622430900000|2021-05-31 03:15:00|165.88|163.38|165.84|163.34|166.5|164|165.64|163.14|717
1622431200000|2021-05-31 03:20:00|165.9|163.4|167.44|164.94|167.54|165.04|165.88|163.38|674
1622431500000|2021-05-31 03:25:00|167.43|164.93|167.99|165.49|168.11|165.61|167.08|164.58|687
1622431800000|2021-05-31 03:30:00|168.02|165.52|166.87|164.37|168.04|165.54|166.77|164.27|565
1622432100000|2021-05-31 03:35:00|166.88|164.38|166.87|164.37|167.08|164.58|165.85|163.35|688
1622432400000|2021-05-31 03:40:00|166.86|164.36|166.12|163.62|167.21|164.71|165.94|163.44|669
1622432700000|2021-05-31 03:45:00|166.11|163.61|166.49|163.99|166.79|164.29|165.78|163.28|725
1622433000000|2021-05-31 03:50:00|166.47|163.97|165.66|163.16|166.56|164.06|165.53|163.03|731
1622433300000|2021-05-31 03:55:00|165.67|163.17|167.18|164.68|167.42|164.92|165.62|163.12|697
1622433600000|2021-05-31 04:00:00|167.17|164.67|167.87|165.37|167.9|165.4|166.64|164.14|687
1622433900000|2021-05-31 04:05:00|167.88|165.38|166.05|163.55|167.89|165.39|165.94|163.44|662
1622434200000|2021-05-31 04:10:00|166.04|163.54|165.66|163.16|166.17|163.67|165.57|163.07|710
1622434500000|2021-05-31 04:15:00|165.68|163.18|166.42|163.92|166.53|164.03|165.43|162.93|712
1622434800000|2021-05-31 04:20:00|166.41|163.91|165.31|162.81|166.41|163.91|165.11|162.61|656
1622435100000|2021-05-31 04:25:00|165.26|162.76|165.61|163.11|166.21|163.71|165.26|162.76|637
1622435400000|2021-05-31 04:30:00|165.6|163.1|166.54|164.04|166.89|164.39|165.41|162.91|733
1622435700000|2021-05-31 04:35:00|166.55|164.05|167.3|164.8|167.38|164.88|166.54|164.04|684
1622436000000|2021-05-31 04:40:00|167.28|164.78|166.65|164.15|167.29|164.79|166.06|163.56|769
1622436300000|2021-05-31 04:45:00|166.6|164.1|165.85|163.35|166.81|164.31|165.79|163.29|715
1622436600000|2021-05-31 04:50:00|165.86|163.36|166.7|164.2|167.06|164.56|165.83|163.33|686
1622436900000|2021-05-31 04:55:00|166.68|164.18|166.44|163.94|166.79|164.29|165.72|163.22|723
1622437200000|2021-05-31 05:00:00|166.43|163.93|165.49|162.99|166.44|163.94|165.13|162.63|728
1622437500000|2021-05-31 05:05:00|165.48|162.98|166.23|163.73|166.41|163.91|165.47|162.97|639
1622437800000|2021-05-31 05:10:00|166.32|163.82|166.14|163.64|166.32|163.82|165.61|163.11|678
1622438100000|2021-05-31 05:15:00|166.13|163.63|167.47|164.97|167.47|164.97|165.96|163.46|603
1622438400000|2021-05-31 05:20:00|167.46|164.96|167|164.5|167.56|165.06|166.71|164.21|696
1622438700000|2021-05-31 05:25:00|167.02|164.52|167.66|165.16|167.79|165.29|166.76|164.26|640
1622439000000|2021-05-31 05:30:00|167.65|165.15|167.19|164.69|167.66|165.16|166.99|164.49|565
1622439300000|2021-05-31 05:35:00|167.24|164.74|166.91|164.41|167.36|164.86|166.68|164.18|560
1622439600000|2021-05-31 05:40:00|166.87|164.37|166.74|164.24|166.96|164.46|166.48|163.98|494
1622439900000|2021-05-31 05:45:00|166.75|164.25|165.87|163.37|166.94|164.44|165.87|163.37|436
1622440200000|2021-05-31 05:50:00|165.88|163.38|167.04|164.54|167.07|164.57|165.84|163.34|566
1622440500000|2021-05-31 05:55:00|167.05|164.55|166.66|164.16|167.12|164.62|166.2|163.7|521
1622440800000|2021-05-31 06:00:00|166.67|164.17|167.52|165.02|167.79|165.29|166.6|164.1|544
1622441100000|2021-05-31 06:05:00|167.51|165.01|168.02|165.52|168.03|165.53|167.1|164.6|550
1622441400000|2021-05-31 06:10:00|168.04|165.54|168.4|165.9|168.85|166.35|167.8|165.3|626
1622441700000|2021-05-31 06:15:00|168.39|165.89|168.89|166.39|169.14|166.64|167.8|165.3|462
1622442000000|2021-05-31 06:20:00|168.91|166.41|169.09|166.59|169.23|166.73|168.61|166.11|683
1622442300000|2021-05-31 06:25:00|169.1|166.6|169.03|166.53|169.23|166.73|168.83|166.33|578
1622442600000|2021-05-31 06:30:00|169.01|166.51|168.45|165.95|169.01|166.51|168.06|165.56|548
1622442900000|2021-05-31 06:35:00|168.47|165.97|168.52|166.02|168.72|166.22|168.09|165.59|515
1622443200000|2021-05-31 06:40:00|168.53|166.03|168.68|166.18|169.12|166.62|168.48|165.98|542
1622443500000|2021-05-31 06:45:00|168.66|166.16|168.93|166.43|169.18|166.68|168.24|165.74|544
1622443800000|2021-05-31 06:50:00|168.98|166.48|169.85|167.35|170.02|167.52|168.55|166.05|709
1622444100000|2021-05-31 06:55:00|169.86|167.36|170.29|167.79|170.72|168.22|169.49|166.99|637
1622444400000|2021-05-31 07:00:00|170.3|167.8|171.81|169.31|172.05|169.55|169.76|167.26|778
1622444700000|2021-05-31 07:05:00|171.78|169.28|172.39|169.89|172.67|170.17|171.78|169.28|724
1622445000000|2021-05-31 07:10:00|172.38|169.88|172.79|170.29|173.2|170.7|171.79|169.29|737
1622445300000|2021-05-31 07:15:00|172.83|170.33|173.74|171.24|173.81|171.31|172.18|169.68|747
1622445600000|2021-05-31 07:20:00|173.8|171.3|174.02|171.52|174.08|171.58|173.4|170.9|697
1622445900000|2021-05-31 07:25:00|174.08|171.58|175.01|172.51|175.02|172.52|173.86|171.36|748
1622446200000|2021-05-31 07:30:00|175.06|172.56|174.43|171.93|175.15|172.65|174.04|171.54|730
1622446500000|2021-05-31 07:35:00|174.42|171.92|174.86|172.36|175.48|172.98|174.03|171.53|785
1622446800000|2021-05-31 07:40:00|174.87|172.37|174.87|172.37|175.53|173.03|174.81|172.31|756
1622447100000|2021-05-31 07:45:00|174.88|172.38|175.06|172.56|175.2|172.7|174.45|171.95|660
1622447400000|2021-05-31 07:50:00|175.04|172.54|175.04|172.54|175.22|172.72|174.48|171.98|735
1622447700000|2021-05-31 07:55:00|175.05|172.55|175.47|172.97|175.49|172.99|174.77|172.27|656
1622448000000|2021-05-31 08:00:00|175.51|173.01|174.49|171.99|176.19|173.69|174.48|171.98|751
1622448300000|2021-05-31 08:05:00|174.48|171.98|174.15|171.65|174.91|172.41|174.15|171.65|741
1622448600000|2021-05-31 08:10:00|174.12|171.62|174.66|172.16|175.02|172.52|174.1|171.6|667
1622448900000|2021-05-31 08:15:00|174.65|172.15|175.56|173.06|175.59|173.09|174.5|172|618
1622449200000|2021-05-31 08:20:00|175.55|173.05|176.35|173.85|176.82|174.32|175.05|172.55|675
1622449500000|2021-05-31 08:25:00|176.36|173.86|176.35|173.85|176.83|174.33|175.84|173.34|691
1622449800000|2021-05-31 08:30:00|176.34|173.84|177.15|174.65|177.38|174.88|176.29|173.79|691
1622450100000|2021-05-31 08:35:00|177.16|174.66|177.02|174.52|177.29|174.79|176.86|174.36|645
1622450400000|2021-05-31 08:40:00|177|174.5|176.69|174.19|177.28|174.78|176.45|173.95|618
1622450700000|2021-05-31 08:45:00|176.71|174.21|176|173.5|177.03|174.53|175.83|173.33|629
1622451000000|2021-05-31 08:50:00|176.02|173.52|176.39|173.89|176.7|174.2|176.02|173.52|560
1622451300000|2021-05-31 08:55:00|176.38|173.88|176.75|174.25|176.84|174.34|176.35|173.85|553
1622451600000|2021-05-31 09:00:00|176.73|174.23|176.46|173.96|177.36|174.86|176.44|173.94|550
1622451900000|2021-05-31 09:05:00|176.47|173.97|177.27|174.77|177.37|174.87|176.47|173.97|533
1622452200000|2021-05-31 09:10:00|177.26|174.76|178.91|176.41|179.33|176.83|177|174.5|663
1622452500000|2021-05-31 09:15:00|178.92|176.42|179.4|176.9|179.88|177.38|178.75|176.25|594
1622452800000|2021-05-31 09:20:00|179.41|176.91|179.29|176.79|179.72|177.22|179.27|176.77|478
1622453100000|2021-05-31 09:25:00|179.28|176.78|179.41|176.91|179.95|177.45|179.28|176.78|568
1622453400000|2021-05-31 09:30:00|179.43|176.93|180.46|177.96|180.55|178.05|179.42|176.92|555
1622453700000|2021-05-31 09:35:00|180.45|177.95|180.08|177.58|180.52|178.02|180|177.5|686
1622454000000|2021-05-31 09:40:00|180.09|177.59|179.85|177.35|180.27|177.77|179.39|176.89|622
1622454300000|2021-05-31 09:45:00|179.87|177.37|179.21|176.71|180.97|178.47|179.17|176.67|749
1622454600000|2021-05-31 09:50:00|179.18|176.68|179.16|176.66|179.68|177.18|178.77|176.27|733
1622454900000|2021-05-31 09:55:00|179.14|176.64|179.23|176.73|179.8|177.3|179.04|176.54|682
1622455200000|2021-05-31 10:00:00|179.22|176.72|182.12|179.62|182.35|179.85|179.19|176.69|736
1622455500000|2021-05-31 10:05:00|182.11|179.61|181.99|179.49|182.41|179.91|181.76|179.26|716
1622455800000|2021-05-31 10:10:00|181.98|179.48|182.95|180.45|183.24|180.74|181.4|178.9|775
1622456100000|2021-05-31 10:15:00|182.94|180.44|183.52|181.02|184|181.5|182.94|180.44|714
1622456400000|2021-05-31 10:20:00|183.51|181.01|184.17|181.67|184.63|182.13|183.46|180.96|754
1622456700000|2021-05-31 10:25:00|184.14|181.64|184.06|181.56|184.22|181.72|183.42|180.92|736
1622457000000|2021-05-31 10:30:00|184.08|181.58|183.36|180.86|184.24|181.74|183.22|180.72|620
1622457300000|2021-05-31 10:35:00|183.38|180.88|183.91|181.41|184.09|181.59|183.38|180.88|541
1622457600000|2021-05-31 10:40:00|183.92|181.42|184.43|181.93|184.78|182.28|183.9|181.4|636
1622457900000|2021-05-31 10:45:00|184.45|181.95|184.05|181.55|184.64|182.14|183.93|181.43|680
1622458200000|2021-05-31 10:50:00|184.02|181.52|183.85|181.35|184.4|181.9|183.81|181.31|550
1622458500000|2021-05-31 10:55:00|183.8|181.3|183.67|181.17|184.13|181.63|183.57|181.07|571
1622458800000|2021-05-31 11:00:00|183.68|181.18|185.19|182.69|185.44|182.94|183.68|181.18|631
1622459100000|2021-05-31 11:05:00|185.2|182.7|185.28|182.78|185.48|182.98|185.05|182.55|564
1622459400000|2021-05-31 11:10:00|185.27|182.77|186.08|183.58|186.2|183.7|185.27|182.77|607
1622459700000|2021-05-31 11:15:00|186.02|183.52|185.53|183.03|186.33|183.83|185.04|182.54|660
1622460000000|2021-05-31 11:20:00|185.46|182.96|185.47|182.97|186.06|183.56|185.31|182.81|595
1622460300000|2021-05-31 11:25:00|185.49|182.99|185.86|183.36|185.99|183.49|185.27|182.77|585
1622460600000|2021-05-31 11:30:00|185.87|183.37|185.9|183.4|186.49|183.99|185.61|183.11|641
1622460900000|2021-05-31 11:35:00|185.89|183.39|186.53|184.03|187.03|184.53|185.89|183.39|626
1622461200000|2021-05-31 11:40:00|186.49|183.99|184.02|181.52|186.71|184.21|183.59|181.09|646
1622461500000|2021-05-31 11:45:00|184.01|181.51|183.58|181.08|184.55|182.05|182.67|180.17|740
1622461800000|2021-05-31 11:50:00|183.59|181.09|183.85|181.35|183.86|181.36|183.04|180.54|674
1622462100000|2021-05-31 11:55:00|183.84|181.34|183.24|180.74|184.36|181.86|183.04|180.54|700
1622462400000|2021-05-31 12:00:00|183.25|180.75|184.94|182.44|184.97|182.47|183.25|180.75|705
1622462700000|2021-05-31 12:05:00|184.93|182.43|186.25|183.75|186.3|183.8|184.91|182.41|590
1622463000000|2021-05-31 12:10:00|186.27|183.77|185.97|183.47|186.62|184.12|185.55|183.05|671
1622463300000|2021-05-31 12:15:00|185.99|183.49|185.21|182.71|186.07|183.57|185.02|182.52|596
1622463600000|2021-05-31 12:20:00|185.22|182.72|184.55|182.05|185.36|182.86|184.27|181.77|532
1622463900000|2021-05-31 12:25:00|184.54|182.04|184.18|181.68|184.89|182.39|183.56|181.06|623
1622464200000|2021-05-31 12:30:00|184.17|181.67|183.37|180.87|184.62|182.12|183.14|180.64|727
1622464500000|2021-05-31 12:35:00|183.36|180.86|182.95|180.45|183.76|181.26|182.86|180.36|697
1622464800000|2021-05-31 12:40:00|182.94|180.44|182.41|179.91|183.18|180.68|182.36|179.86|586
1622465100000|2021-05-31 12:45:00|182.4|179.9|184.15|181.65|184.16|181.66|182.39|179.89|703
1622465400000|2021-05-31 12:50:00|184.14|181.64|183.74|181.24|184.33|181.83|183.74|181.24|680
1622465700000|2021-05-31 12:55:00|183.7|181.2|183.31|180.81|183.72|181.22|182.72|180.22|549
1622466000000|2021-05-31 13:00:00|183.3|180.8|183.41|180.91|183.94|181.44|183.26|180.76|578
1622466300000|2021-05-31 13:05:00|183.4|180.9|182.81|180.31|183.7|181.2|182.06|179.56|671
1622466600000|2021-05-31 13:10:00|182.82|180.32|183.46|180.96|183.55|181.05|182.75|180.25|579
1622466900000|2021-05-31 13:15:00|183.43|180.93|184.23|181.73|184.24|181.74|183.41|180.91|492
1622467200000|2021-05-31 13:20:00|184.24|181.74|184.82|182.32|184.88|182.38|184.15|181.65|490
1622467500000|2021-05-31 13:25:00|184.85|182.35|184.4|181.9|184.85|182.35|184.25|181.75|633
1622467800000|2021-05-31 13:30:00|184.41|181.91|183.59|181.09|184.79|182.29|183.59|181.09|607
1622468100000|2021-05-31 13:35:00|183.6|181.1|183.71|181.21|184.11|181.61|183.09|180.59|673
1622468400000|2021-05-31 13:40:00|183.7|181.2|182.31|179.81|183.74|181.24|182.07|179.57|722
1622468700000|2021-05-31 13:45:00|182.28|179.78|181.77|179.27|182.28|179.78|181.61|179.11|640
1622469000000|2021-05-31 13:50:00|181.82|179.32|183.25|180.75|183.57|181.07|181.8|179.3|705
1622469300000|2021-05-31 13:55:00|183.24|180.74|182.54|180.04|183.51|181.01|182.43|179.93|627
1622469600000|2021-05-31 14:00:00|182.55|180.05|181.5|179|182.95|180.45|181.5|179|615
1622469900000|2021-05-31 14:05:00|181.47|178.97|180.56|178.06|181.89|179.39|180.53|178.03|682
1622470200000|2021-05-31 14:10:00|180.57|178.07|180.57|178.07|181.2|178.7|180.43|177.93|691
1622470500000|2021-05-31 14:15:00|180.55|178.05|180.74|178.24|181.09|178.59|180.34|177.84|632
1622470800000|2021-05-31 14:20:00|180.75|178.25|179.29|176.79|181.01|178.51|179.26|176.76|714
1622471100000|2021-05-31 14:25:00|179.28|176.78|179.72|177.22|180.2|177.7|179.26|176.76|682
1622471400000|2021-05-31 14:30:00|179.73|177.23|180.26|177.76|180.72|178.22|179.72|177.22|609
1622471700000|2021-05-31 14:35:00|180.24|177.74|180.46|177.96|180.59|178.09|180.18|177.68|472
1622472000000|2021-05-31 14:40:00|180.47|177.97|180.03|177.53|180.61|178.11|180.02|177.52|468
1622472300000|2021-05-31 14:45:00|180.02|177.52|180.89|178.39|180.9|178.4|180.02|177.52|553
1622472600000|2021-05-31 14:50:00|180.9|178.4|180.9|178.4|181.55|179.05|180.76|178.26|564
1622472900000|2021-05-31 14:55:00|180.93|178.43|180.93|178.43|181.13|178.63|180.33|177.83|506
1622473200000|2021-05-31 15:00:00|180.94|178.44|182.67|180.17|182.68|180.18|180.72|178.22|636
1622473500000|2021-05-31 15:05:00|182.66|180.16|182.13|179.63|182.66|180.16|181.88|179.38|644
1622473800000|2021-05-31 15:10:00|182.12|179.62|183.16|180.66|183.16|180.66|182.09|179.59|412
1622474100000|2021-05-31 15:15:00|183.17|180.67|184.11|181.61|184.22|181.72|182.78|180.28|538
1622474400000|2021-05-31 15:20:00|184.12|181.62|185.16|182.66|185.49|182.99|184.09|181.59|663
1622474700000|2021-05-31 15:25:00|185.15|182.65|184.7|182.2|185.69|183.19|184.65|182.15|623
1622475000000|2021-05-31 15:30:00|184.71|182.21|184.38|181.88|185.07|182.57|183.72|181.22|668
1622475300000|2021-05-31 15:35:00|184.37|181.87|184.88|182.38|185.63|183.13|184.15|181.65|722
1622475600000|2021-05-31 15:40:00|184.86|182.36|184.4|181.9|185.08|182.58|184.04|181.54|609
1622475900000|2021-05-31 15:45:00|184.41|181.91|184.81|182.31|185.34|182.84|184.41|181.91|495
1622476200000|2021-05-31 15:50:00|184.8|182.3|184.63|182.13|184.92|182.42|183.68|181.18|716
1622476500000|2021-05-31 15:55:00|184.62|182.12|185.99|183.49|186.12|183.62|184.62|182.12|655
1622476800000|2021-05-31 16:00:00|185.96|183.46|185.67|183.17|186.86|184.36|184.83|182.33|724
1622477100000|2021-05-31 16:05:00|185.68|183.18|184.76|182.26|185.71|183.21|184.41|181.91|715
1622477400000|2021-05-31 16:10:00|184.77|182.27|186.05|183.55|186.06|183.56|184.66|182.16|647
1622477700000|2021-05-31 16:15:00|186.06|183.56|188.04|185.54|188.06|185.56|186.05|183.55|767
1622478000000|2021-05-31 16:20:00|188.05|185.55|187.91|185.41|188.15|185.65|187.22|184.72|796
1622478300000|2021-05-31 16:25:00|187.97|185.47|186.91|184.41|188.01|185.51|186.24|183.74|792
1622478600000|2021-05-31 16:30:00|186.9|184.4|185.91|183.41|187.37|184.87|185.7|183.2|804
1622478900000|2021-05-31 16:35:00|185.9|183.4|185.18|182.68|186.03|183.53|184.75|182.25|682
1622479200000|2021-05-31 16:40:00|185.16|182.66|184.79|182.29|185.33|182.83|184.61|182.11|657
1622479500000|2021-05-31 16:45:00|184.8|182.3|185.95|183.45|185.96|183.46|184.8|182.3|640
1622479800000|2021-05-31 16:50:00|185.96|183.46|186.1|183.6|186.43|183.93|185.26|182.76|683
1622480100000|2021-05-31 16:55:00|186.09|183.59|186.51|184.01|186.67|184.17|186.08|183.58|501
1622480400000|2021-05-31 17:00:00|186.52|184.02|185.1|182.6|186.66|184.16|184.63|182.13|715
1622480700000|2021-05-31 17:05:00|185.19|182.69|185.23|182.73|185.88|183.38|184.84|182.34|645
1622481000000|2021-05-31 17:10:00|185.21|182.71|185.32|182.82|185.68|183.18|184.8|182.3|652
1622481300000|2021-05-31 17:15:00|185.31|182.81|183.63|181.13|185.43|182.93|183.39|180.89|696
1622481600000|2021-05-31 17:20:00|183.62|181.12|184.35|181.85|184.53|182.03|183.59|181.09|671
1622481900000|2021-05-31 17:25:00|184.34|181.84|184.12|181.62|184.6|182.1|183.54|181.04|636
1622482200000|2021-05-31 17:30:00|184.11|181.61|183.22|180.72|184.37|181.87|183|180.5|680
1622482500000|2021-05-31 17:35:00|183.19|180.69|183.43|180.93|183.67|181.17|183.14|180.64|745
1622482800000|2021-05-31 17:40:00|183.45|180.95|183.74|181.24|183.89|181.39|183.41|180.91|607
1622483100000|2021-05-31 17:45:00|183.75|181.25|183.81|181.31|184.1|181.6|183.14|180.64|602
1622483400000|2021-05-31 17:50:00|183.82|181.32|183.62|181.12|183.83|181.33|183.36|180.86|613
1622483700000|2021-05-31 17:55:00|183.66|181.16|184.01|181.51|184.25|181.75|183.53|181.03|579
1622484000000|2021-05-31 18:00:00|184.02|181.52|183.59|181.09|184.18|181.68|183.21|180.71|571
1622484300000|2021-05-31 18:05:00|183.6|181.1|183.18|180.68|183.72|181.22|182.91|180.41|453
1622484600000|2021-05-31 18:10:00|183.21|180.71|183.39|180.89|183.52|181.02|182.96|180.46|565
1622484900000|2021-05-31 18:15:00|183.38|180.88|183.72|181.22|183.81|181.31|183.19|180.69|534
1622485200000|2021-05-31 18:20:00|183.73|181.23|183.26|180.76|183.99|181.49|182.92|180.42|541
1622485500000|2021-05-31 18:25:00|183.23|180.73|183.2|180.7|183.57|181.07|182.81|180.31|527
1622485800000|2021-05-31 18:30:00|183.21|180.71|183.2|180.7|183.74|181.24|182.97|180.47|524
1622486100000|2021-05-31 18:35:00|183.21|180.71|183.03|180.53|183.38|180.88|182.58|180.08|589
1622486400000|2021-05-31 18:40:00|183.04|180.54|182.73|180.23|183.23|180.73|182.38|179.88|573
1622486700000|2021-05-31 18:45:00|182.72|180.22|182.8|180.3|183.22|180.72|182.49|179.99|603
1622487000000|2021-05-31 18:50:00|182.78|180.28|183.03|180.53|183.18|180.68|182.64|180.14|521
1622487300000|2021-05-31 18:55:00|183.04|180.54|183.27|180.77|183.62|181.12|183.02|180.52|571
1622487600000|2021-05-31 19:00:00|183.26|180.76|182.84|180.34|183.66|181.16|182.8|180.3|561
1622487900000|2021-05-31 19:05:00|182.82|180.32|183.13|180.63|183.53|181.03|182.66|180.16|576
1622488200000|2021-05-31 19:10:00|183.14|180.64|183.25|180.75|183.43|180.93|182.96|180.46|598
1622488500000|2021-05-31 19:15:00|183.28|180.78|183.59|181.09|183.76|181.26|182.97|180.47|625
1622488800000|2021-05-31 19:20:00|183.58|181.08|183.53|181.03|183.87|181.37|183.46|180.96|495
1622489100000|2021-05-31 19:25:00|183.52|181.02|183.71|181.21|183.74|181.24|183.18|180.68|541
1622489400000|2021-05-31 19:30:00|183.72|181.22|182.86|180.36|183.77|181.27|182.83|180.33|543
1622489700000|2021-05-31 19:35:00|182.88|180.38|182.74|180.24|183.22|180.72|182.61|180.11|564
1622490000000|2021-05-31 19:40:00|182.75|180.25|183.71|181.21|183.74|181.24|182.75|180.25|543
1622490300000|2021-05-31 19:45:00|183.72|181.22|183.22|180.72|184.11|181.61|183.17|180.67|490
1622490600000|2021-05-31 19:50:00|183.21|180.71|184.39|181.89|184.48|181.98|183.21|180.71|581
1622490900000|2021-05-31 19:55:00|184.4|181.9|184.92|182.42|184.99|182.49|184.15|181.65|578
1622491200000|2021-05-31 20:00:00|184.91|182.41|185.28|182.78|185.46|182.96|184.91|182.41|548
1622491500000|2021-05-31 20:05:00|185.26|182.76|183.98|181.48|185.27|182.77|183.93|181.43|523
1622491800000|2021-05-31 20:10:00|183.97|181.47|183.92|181.42|184.09|181.59|183.44|180.94|648
1622492100000|2021-05-31 20:15:00|183.93|181.43|183.15|180.65|184.16|181.66|183.11|180.61|622
1622492400000|2021-05-31 20:20:00|183.13|180.63|183.64|181.14|183.7|181.2|183.02|180.52|547
1622492700000|2021-05-31 20:25:00|183.65|181.15|184.09|181.59|184.14|181.64|183.42|180.92|478
1622493000000|2021-05-31 20:30:00|184.1|181.6|184.23|181.73|184.33|181.83|183.83|181.33|444
1622493300000|2021-05-31 20:35:00|184.22|181.72|183.42|180.92|184.23|181.73|183.24|180.74|489
1622493600000|2021-05-31 20:40:00|183.4|180.9|183.25|180.75|183.61|181.11|183.13|180.63|553
1622493900000|2021-05-31 20:45:00|183.24|180.74|184.25|181.75|184.26|181.76|183.24|180.74|530
1622494200000|2021-05-31 20:50:00|184.27|181.77|183.36|180.86|184.29|181.79|183.33|180.83|495
1622494500000|2021-05-31 20:55:00|183.35|180.85|183.5|181|183.53|181.03|183.14|180.64|437
1622494800000|2021-05-31 21:00:00|183.51|181.01|184.36|181.86|184.37|181.87|183.5|181|371
1622495100000|2021-05-31 21:05:00|184.37|181.87|184.88|182.38|184.92|182.42|184.18|181.68|379
1622495400000|2021-05-31 21:10:00|184.89|182.39|184.7|182.2|184.95|182.45|184.37|181.87|428
1622495700000|2021-05-31 21:15:00|184.69|182.19|184.33|181.83|184.87|182.37|184.32|181.82|345
1622496000000|2021-05-31 21:20:00|184.34|181.84|185.13|182.63|185.13|182.63|184.34|181.84|368
1622496300000|2021-05-31 21:25:00|185.14|182.64|184.76|182.26|185.31|182.81|184.65|182.15|306
1622496600000|2021-05-31 21:30:00|184.75|182.25|183.9|181.4|184.76|182.26|183.9|181.4|282
1622496900000|2021-05-31 21:35:00|183.91|181.41|183.98|181.48|184.08|181.58|183.83|181.33|213
1622497200000|2021-05-31 21:40:00|184|181.5|184.11|181.61|184.19|181.69|183.79|181.29|260
1622497500000|2021-05-31 21:45:00|184.1|181.6|184.11|181.61|184.25|181.75|183.42|180.92|338
1622497800000|2021-05-31 21:50:00|184.1|181.6|184.8|182.3|184.8|182.3|184.09|181.59|288
1622498100000|2021-05-31 21:55:00|184.81|182.31|185.12|182.62|185.22|182.72|184.57|182.07|259
1622498400000|2021-05-31 22:00:00|185.11|182.61|185.59|183.09|185.66|183.16|184.66|182.16|405
1622498700000|2021-05-31 22:05:00|185.6|183.1|186.42|183.92|186.59|184.09|185.54|183.04|574
1622499000000|2021-05-31 22:10:00|186.41|183.91|186.52|184.02|186.71|184.21|186.31|183.81|553
1622499300000|2021-05-31 22:15:00|186.54|184.04|186.71|184.21|187|184.5|186.19|183.69|597
1622499600000|2021-05-31 22:20:00|186.74|184.24|186.81|184.31|187.19|184.69|186.65|184.15|689
1622499900000|2021-05-31 22:25:00|186.83|184.33|186.22|183.72|186.87|184.37|186.21|183.71|725
1622500200000|2021-05-31 22:30:00|186.23|183.73|186.74|184.24|186.9|184.4|186.08|183.58|667
1622500500000|2021-05-31 22:35:00|186.75|184.25|186.2|183.7|186.76|184.26|186.1|183.6|689
1622500800000|2021-05-31 22:40:00|186.21|183.71|185.77|183.27|186.22|183.72|185.66|183.16|686
1622501100000|2021-05-31 22:45:00|185.76|183.26|185.9|183.4|185.99|183.49|185.57|183.07|653
1622501400000|2021-05-31 22:50:00|185.91|183.41|185.24|182.74|185.95|183.45|185.15|182.65|558
1622501700000|2021-05-31 22:55:00|185.25|182.75|185.07|182.57|185.53|183.03|184.72|182.22|608
1622502000000|2021-05-31 23:00:00|185.09|182.59|185.31|182.81|185.54|183.04|184.85|182.35|651
1622502300000|2021-05-31 23:05:00|185.29|182.79|185.75|183.25|185.88|183.38|185.23|182.73|545
1622502600000|2021-05-31 23:10:00|185.74|183.24|186.76|184.26|186.82|184.32|185.72|183.22|594
1622502900000|2021-05-31 23:15:00|186.75|184.25|187.52|185.02|187.78|185.28|186.54|184.04|704
1622503200000|2021-05-31 23:20:00|187.54|185.04|187.92|185.42|187.93|185.43|187.27|184.77|667
1622503500000|2021-05-31 23:25:00|187.9|185.4|188.12|185.62|188.37|185.87|187.57|185.07|696
1622503800000|2021-05-31 23:30:00|188.14|185.64|188.2|185.7|188.37|185.87|187.73|185.23|659
1622504100000|2021-05-31 23:35:00|188.19|185.69|189.43|186.93|189.54|187.04|187.98|185.48|601
1622504400000|2021-05-31 23:40:00|189.46|186.96|189.15|186.65|189.64|187.14|188.86|186.36|676
1622504700000|2021-05-31 23:45:00|189.16|186.66|188.96|186.46|189.39|186.89|188.63|186.13|734
1622505000000|2021-05-31 23:50:00|188.97|186.47|188.71|186.21|189.23|186.73|188.63|186.13|670
1622505300000|2021-05-31 23:55:00|188.68|186.18|189.28|186.78|189.64|187.14|188.64|186.14|657
1622505600000|2021-06-01 00:00:00|189.27|186.77|191.33|188.83|191.47|188.97|188.41|185.91|722
1622505900000|2021-06-01 00:05:00|191.34|188.84|191.04|188.54|191.53|189.03|190.38|187.88|707
1622506200000|2021-06-01 00:10:00|191.05|188.55|191.78|189.28|192|189.5|191.01|188.51|591
1622506500000|2021-06-01 00:15:00|191.8|189.3|191.38|188.88|192.53|190.03|191.36|188.86|629
1622506800000|2021-06-01 00:20:00|191.39|188.89|192.7|190.2|192.83|190.33|191.21|188.71|601
1622507100000|2021-06-01 00:25:00|192.72|190.22|193.97|191.47|194.06|191.56|192.49|189.99|605
1622507400000|2021-06-01 00:30:00|193.93|191.43|193.05|190.55|193.93|191.43|192.52|190.02|679
1622507700000|2021-06-01 00:35:00|193.04|190.54|193.45|190.95|194.06|191.56|192.6|190.1|653
1622508000000|2021-06-01 00:40:00|193.44|190.94|193.12|190.62|193.44|190.94|192.94|190.44|618
1622508300000|2021-06-01 00:45:00|193.13|190.63|193.06|190.56|193.46|190.96|193.01|190.51|440
1622508600000|2021-06-01 00:50:00|193.03|190.53|193.58|191.08|194.38|191.88|193.01|190.51|535
1622508900000|2021-06-01 00:55:00|193.55|191.05|193.63|191.13|194.26|191.76|193.23|190.73|633
1622509200000|2021-06-01 01:00:00|193.65|191.15|192.96|190.46|193.66|191.16|192.76|190.26|573
1622509500000|2021-06-01 01:05:00|192.97|190.47|192.14|189.64|193.24|190.74|191.82|189.32|603
1622509800000|2021-06-01 01:10:00|192.13|189.63|192.04|189.54|192.58|190.08|191.82|189.32|678
1622510100000|2021-06-01 01:15:00|192.08|189.58|191.2|188.7|192.35|189.85|191.2|188.7|625
1622510400000|2021-06-01 01:20:00|191.19|188.69|190.31|187.81|191.37|188.87|190.31|187.81|552
1622510700000|2021-06-01 01:25:00|190.3|187.8|190.01|187.51|190.3|187.8|189.06|186.56|685
1622511000000|2021-06-01 01:30:00|190.02|187.52|188.69|186.19|190.02|187.52|188.59|186.09|688
1622511300000|2021-06-01 01:35:00|188.68|186.18|189.69|187.19|189.75|187.25|188.68|186.18|619
1622511600000|2021-06-01 01:40:00|189.7|187.2|189.39|186.89|190.15|187.65|189.17|186.67|682
1622511900000|2021-06-01 01:45:00|189.35|186.85|189.32|186.82|189.64|187.14|188.82|186.32|698
1622512200000|2021-06-01 01:50:00|189.34|186.84|189.01|186.51|189.45|186.95|188.82|186.32|545
1622512500000|2021-06-01 01:55:00|189|186.5|187.67|185.17|189.13|186.63|187.54|185.04|564
1622512800000|2021-06-01 02:00:00|187.68|185.18|188.31|185.81|188.75|186.25|187.63|185.13|679
1622513100000|2021-06-01 02:05:00|188.3|185.8|185.87|183.37|188.3|185.8|185.6|183.1|758
1622513400000|2021-06-01 02:10:00|185.89|183.39|185.5|183|186.23|183.73|184.6|182.1|801
1622513700000|2021-06-01 02:15:00|185.52|183.02|184.39|181.89|185.93|183.43|183.86|181.36|778
1622514000000|2021-06-01 02:20:00|184.41|181.91|184.46|181.96|184.93|182.43|183.9|181.4|743
1622514300000|2021-06-01 02:25:00|184.45|181.95|184.44|181.94|185.08|182.58|184.4|181.9|694
1622514600000|2021-06-01 02:30:00|184.43|181.93|185.45|182.95|185.48|182.98|184.32|181.82|657
1622514900000|2021-06-01 02:35:00|185.43|182.93|186.03|183.53|186.12|183.62|185.43|182.93|652
1622515200000|2021-06-01 02:40:00|186|183.5|185.08|182.58|186.02|183.52|184.86|182.36|568
1622515500000|2021-06-01 02:45:00|185.12|182.62|184.81|182.31|185.27|182.77|184.54|182.04|695
1622515800000|2021-06-01 02:50:00|184.77|182.27|184.59|182.09|185.14|182.64|184.24|181.74|721
1622516100000|2021-06-01 02:55:00|184.6|182.1|185.07|182.57|185.12|182.62|184.55|182.05|670
1622516400000|2021-06-01 03:00:00|185.08|182.58|184.51|182.01|185.11|182.61|184.31|181.81|621
1622516700000|2021-06-01 03:05:00|184.52|182.02|185.42|182.92|185.63|183.13|184.52|182.02|632
1622517000000|2021-06-01 03:10:00|185.41|182.91|185.99|183.49|185.99|183.49|185.12|182.62|577
1622517300000|2021-06-01 03:15:00|185.97|183.47|186.46|183.96|186.55|184.05|185.97|183.47|594
1622517600000|2021-06-01 03:20:00|186.47|183.97|186|183.5|186.55|184.05|185.98|183.48|531
1622517900000|2021-06-01 03:25:00|186.02|183.52|185.47|182.97|186.15|183.65|185.28|182.78|668
1622518200000|2021-06-01 03:30:00|185.48|182.98|183.34|180.84|185.48|182.98|183.26|180.76|688
1622518500000|2021-06-01 03:35:00|183.35|180.85|184.1|181.6|184.19|181.69|183.27|180.77|633
1622518800000|2021-06-01 03:40:00|184.09|181.59|183.88|181.38|184.18|181.68|183.57|181.07|621
1622519100000|2021-06-01 03:45:00|183.87|181.37|182.85|180.35|183.87|181.37|182.42|179.92|669
1622519400000|2021-06-01 03:50:00|182.87|180.37|184.52|182.02|184.65|182.15|182.87|180.37|620
1622519700000|2021-06-01 03:55:00|184.51|182.01|184.13|181.63|184.87|182.37|183.97|181.47|664
1622520000000|2021-06-01 04:00:00|184.14|181.64|184.85|182.35|184.89|182.39|183.36|180.86|648
1622520300000|2021-06-01 04:05:00|184.84|182.34|183.83|181.33|184.86|182.36|183.38|180.88|740
1622520600000|2021-06-01 04:10:00|183.85|181.35|184.31|181.81|184.47|181.97|183.81|181.31|629
1622520900000|2021-06-01 04:15:00|184.3|181.8|184.36|181.86|184.43|181.93|183.91|181.41|554
1622521200000|2021-06-01 04:20:00|184.37|181.87|184.77|182.27|184.82|182.32|184.16|181.66|642
1622521500000|2021-06-01 04:25:00|184.76|182.26|185.39|182.89|185.39|182.89|184.54|182.04|624
1622521800000|2021-06-01 04:30:00|185.41|182.91|185.43|182.93|185.52|183.02|185.07|182.57|653
1622522100000|2021-06-01 04:35:00|185.44|182.94|185.8|183.3|185.91|183.41|185.37|182.87|606
1622522400000|2021-06-01 04:40:00|185.79|183.29|185.28|182.78|185.8|183.3|185.24|182.74|612
1622522700000|2021-06-01 04:45:00|185.31|182.81|185.2|182.7|185.46|182.96|185.05|182.55|635
1622523000000|2021-06-01 04:50:00|185.21|182.71|184.92|182.42|185.22|182.72|184.84|182.34|524
1622523300000|2021-06-01 04:55:00|184.93|182.43|184.54|182.04|185|182.5|184.54|182.04|555
1622523600000|2021-06-01 05:00:00|184.55|182.05|185.55|183.05|185.55|183.05|184.34|181.84|574
1622523900000|2021-06-01 05:05:00|185.52|183.02|185.61|183.11|185.75|183.25|185.26|182.76|519
1622524200000|2021-06-01 05:10:00|185.63|183.13|185.54|183.04|185.87|183.37|185.38|182.88|531
1622524500000|2021-06-01 05:15:00|185.53|183.03|185.98|183.48|186.11|183.61|185.2|182.7|595
1622524800000|2021-06-01 05:20:00|185.99|183.49|185.91|183.41|186.04|183.54|185.75|183.25|518
1622525100000|2021-06-01 05:25:00|185.93|183.43|185.79|183.29|185.96|183.46|185.67|183.17|413
1622525400000|2021-06-01 05:30:00|185.78|183.28|186.33|183.83|186.47|183.97|185.57|183.07|584
1622525700000|2021-06-01 05:35:00|186.32|183.82|187.11|184.61|187.12|184.62|186.18|183.68|527
1622526000000|2021-06-01 05:40:00|187.1|184.6|187.73|185.23|187.83|185.33|186.94|184.44|469
1622526300000|2021-06-01 05:45:00|187.71|185.21|188.35|185.85|188.74|186.24|187.7|185.2|645
1622526600000|2021-06-01 05:50:00|188.36|185.86|188.24|185.74|188.73|186.23|188.23|185.73|441
1622526900000|2021-06-01 05:55:00|188.25|185.75|187.76|185.26|188.35|185.85|187.28|184.78|645
1622527200000|2021-06-01 06:00:00|187.77|185.27|188.35|185.85|188.39|185.89|187.26|184.76|579
1622527500000|2021-06-01 06:05:00|188.34|185.84|188.64|186.14|188.82|186.32|187.96|185.46|580
1622527800000|2021-06-01 06:10:00|188.63|186.13|188.75|186.25|188.85|186.35|188.41|185.91|436
1622528100000|2021-06-01 06:15:00|188.77|186.27|187.86|185.36|188.77|186.27|187.58|185.08|526
1622528400000|2021-06-01 06:20:00|187.85|185.35|186.32|183.82|187.85|185.35|186.26|183.76|636
1622528700000|2021-06-01 06:25:00|186.31|183.81|187.16|184.66|187.19|184.69|186.3|183.8|586
1622529000000|2021-06-01 06:30:00|187.15|184.65|184.87|182.37|187.15|184.65|184.87|182.37|726
1622529300000|2021-06-01 06:35:00|184.85|182.35|185.7|183.2|185.81|183.31|184.84|182.34|626
1622529600000|2021-06-01 06:40:00|185.69|183.19|185.36|182.86|185.76|183.26|185.17|182.67|499
1622529900000|2021-06-01 06:45:00|185.37|182.87|185.52|183.02|185.65|183.15|184.67|182.17|618
1622530200000|2021-06-01 06:50:00|185.51|183.01|186.08|183.58|186.15|183.65|185.23|182.73|643
1622530500000|2021-06-01 06:55:00|186.1|183.6|186.2|183.7|186.69|184.19|186.1|183.6|579
1622530800000|2021-06-01 07:00:00|186.18|183.68|187.09|184.59|187.11|184.61|186.15|183.65|626
1622531100000|2021-06-01 07:05:00|187.1|184.6|186.13|183.63|187.11|184.61|185.87|183.37|632
1622531400000|2021-06-01 07:10:00|186.14|183.64|185.22|182.72|186.14|183.64|184.71|182.21|648
1622531700000|2021-06-01 07:15:00|185.24|182.74|184.04|181.54|185.24|182.74|183.95|181.45|654
1622532000000|2021-06-01 07:20:00|184.05|181.55|184.81|182.31|184.99|182.49|184.02|181.52|699
1622532300000|2021-06-01 07:25:00|184.82|182.32|183.76|181.26|184.82|182.32|183.76|181.26|619
1622532600000|2021-06-01 07:30:00|183.74|181.24|183.11|180.61|184.26|181.76|183.11|180.61|606
1622532900000|2021-06-01 07:35:00|183.1|180.6|183.92|181.42|183.97|181.47|183.07|180.57|666
1622533200000|2021-06-01 07:40:00|183.89|181.39|183.81|181.31|184.58|182.08|183.66|181.16|658
1622533500000|2021-06-01 07:45:00|183.8|181.3|184.17|181.67|184.44|181.94|183.58|181.08|643
1622533800000|2021-06-01 07:50:00|184.18|181.68|184.09|181.59|184.35|181.85|183.93|181.43|481
1622534100000|2021-06-01 07:55:00|184.08|181.58|184.43|181.93|184.51|182.01|184.07|181.57|459
1622534400000|2021-06-01 08:00:00|184.42|181.92|183.88|181.38|185.48|182.98|183.82|181.32|693
1622534700000|2021-06-01 08:05:00|183.92|181.42|182.6|180.1|183.95|181.45|182.6|180.1|590
1622535000000|2021-06-01 08:10:00|182.61|180.11|180.17|177.67|182.81|180.31|179.82|177.32|769
1622535300000|2021-06-01 08:15:00|180.15|177.65|180.48|177.98|181.06|178.56|179.36|176.86|797
1622535600000|2021-06-01 08:20:00|180.45|177.95|180.22|177.72|180.93|178.43|180.07|177.57|689
1622535900000|2021-06-01 08:25:00|180.21|177.71|180.19|177.69|180.7|178.2|180|177.5|701
1622536200000|2021-06-01 08:30:00|180.18|177.68|179.42|176.92|180.58|178.08|178.84|176.34|778
1622536500000|2021-06-01 08:35:00|179.4|176.9|180.24|177.74|180.63|178.13|179.4|176.9|713
1622536800000|2021-06-01 08:40:00|180.28|177.78|179.1|176.6|180.63|178.13|178.76|176.26|693
1622537100000|2021-06-01 08:45:00|179.09|176.59|179.66|177.16|179.73|177.23|178.21|175.71|581
1622537400000|2021-06-01 08:50:00|179.67|177.17|180.58|178.08|180.59|178.09|179.39|176.89|547
1622537700000|2021-06-01 08:55:00|180.57|178.07|180.35|177.85|180.65|178.15|180.1|177.6|494
1622538000000|2021-06-01 09:00:00|180.29|177.79|180.93|178.43|181.04|178.54|179.96|177.46|500
1622538300000|2021-06-01 09:05:00|180.92|178.42|181.2|178.7|181.26|178.76|180.62|178.12|377
1622538600000|2021-06-01 09:10:00|181.21|178.71|180.67|178.17|181.28|178.78|180.67|178.17|372
1622538900000|2021-06-01 09:15:00|180.66|178.16|180.56|178.06|180.91|178.41|180.15|177.65|449
1622539200000|2021-06-01 09:20:00|180.61|178.11|179.37|176.87|180.78|178.28|179.13|176.63|662
1622539500000|2021-06-01 09:25:00|179.38|176.88|179.36|176.86|179.98|177.48|179.26|176.76|725
1622539800000|2021-06-01 09:30:00|179.38|176.88|178.62|176.12|179.68|177.18|178.44|175.94|688
1622540100000|2021-06-01 09:35:00|178.58|176.08|179.85|177.35|180.32|177.82|178.54|176.04|684
1622540400000|2021-06-01 09:40:00|179.83|177.33|179.97|177.47|180.39|177.89|179.19|176.69|697
1622540700000|2021-06-01 09:45:00|179.98|177.48|181.1|178.6|181.11|178.61|179.96|177.46|603
1622541000000|2021-06-01 09:50:00|181.09|178.59|179.8|177.3|181.09|178.59|179.66|177.16|713
1622541300000|2021-06-01 09:55:00|179.81|177.31|180.31|177.81|180.51|178.01|179.41|176.91|660
1622541600000|2021-06-01 10:00:00|180.33|177.83|179.95|177.45|180.35|177.85|179.4|176.9|643
1622541900000|2021-06-01 10:05:00|179.94|177.44|181.46|178.96|181.48|178.98|179.89|177.39|652
1622542200000|2021-06-01 10:10:00|181.44|178.94|180.63|178.13|181.52|179.02|180.41|177.91|754
1622542500000|2021-06-01 10:15:00|180.6|178.1|181.7|179.2|181.71|179.21|180.6|178.1|631
1622542800000|2021-06-01 10:20:00|181.72|179.22|181.88|179.38|181.97|179.47|181.52|179.02|601
1622543100000|2021-06-01 10:25:00|181.89|179.39|181.73|179.23|181.96|179.46|181.59|179.09|587
1622543400000|2021-06-01 10:30:00|181.72|179.22|181.49|178.99|181.79|179.29|181.27|178.77|564
1622543700000|2021-06-01 10:35:00|181.5|179|181.08|178.58|181.55|179.05|180.95|178.45|550
1622544000000|2021-06-01 10:40:00|181.09|178.59|182.64|180.14|182.65|180.15|181.08|178.58|614
1622544300000|2021-06-01 10:45:00|182.66|180.16|181.65|179.15|182.96|180.46|181.5|179|722
1622544600000|2021-06-01 10:50:00|181.64|179.14|182.17|179.67|182.21|179.71|181.06|178.56|592
1622544900000|2021-06-01 10:55:00|182.16|179.66|182.1|179.6|182.24|179.74|181.51|179.01|474
1622545200000|2021-06-01 11:00:00|182.13|179.63|181.52|179.02|182.25|179.75|181.43|178.93|353
1622545500000|2021-06-01 11:05:00|181.51|179.01|181.92|179.42|181.98|179.48|181.26|178.76|574
1622545800000|2021-06-01 11:10:00|181.91|179.41|181.66|179.16|181.92|179.42|181.39|178.89|629
1622546100000|2021-06-01 11:15:00|181.67|179.17|182.67|180.17|182.84|180.34|181.66|179.16|567
1622546400000|2021-06-01 11:20:00|182.68|180.18|182.81|180.31|183.03|180.53|182.26|179.76|734
1622546700000|2021-06-01 11:25:00|182.83|180.33|182.41|179.91|182.96|180.46|182.39|179.89|580
1622547000000|2021-06-01 11:30:00|182.42|179.92|183.57|181.07|183.57|181.07|182.42|179.92|556
1622547300000|2021-06-01 11:35:00|183.56|181.06|183.23|180.73|183.56|181.06|183.04|180.54|498
1622547600000|2021-06-01 11:40:00|183.25|180.75|183.25|180.75|183.47|180.97|183.02|180.52|516
1622547900000|2021-06-01 11:45:00|183.27|180.77|182.89|180.39|183.3|180.8|182.71|180.21|489
1622548200000|2021-06-01 11:50:00|182.9|180.4|182.8|180.3|183.13|180.63|182.75|180.25|482
1622548500000|2021-06-01 11:55:00|182.81|180.31|183.02|180.52|183.27|180.77|182.81|180.31|526
1622548800000|2021-06-01 12:00:00|183.04|180.54|182.44|179.94|183.04|180.54|181.89|179.39|599
1622549100000|2021-06-01 12:05:00|182.45|179.95|181.66|179.16|183.19|180.69|181.66|179.16|567
1622549400000|2021-06-01 12:10:00|181.67|179.17|180.35|177.85|181.84|179.34|180.2|177.7|740
1622549700000|2021-06-01 12:15:00|180.34|177.84|180.66|178.16|180.91|178.41|179.86|177.36|676
1622550000000|2021-06-01 12:20:00|180.64|178.14|180.89|178.39|181.39|178.89|180.55|178.05|643
1622550300000|2021-06-01 12:25:00|180.9|178.4|180.47|177.97|181.25|178.75|180.29|177.79|616
1622550600000|2021-06-01 12:30:00|180.46|177.96|181.35|178.85|181.47|178.97|180.46|177.96|572
1622550900000|2021-06-01 12:35:00|181.34|178.84|181.05|178.55|181.35|178.85|180.88|178.38|588
1622551200000|2021-06-01 12:40:00|181.04|178.54|181.21|178.71|181.74|179.24|180.94|178.44|577
1622551500000|2021-06-01 12:45:00|181.22|178.72|180.85|178.35|181.22|178.72|180.46|177.96|648
1622551800000|2021-06-01 12:50:00|180.86|178.36|180.01|177.51|180.95|178.45|179.91|177.41|582
1622552100000|2021-06-01 12:55:00|180.02|177.52|179.76|177.26|180.48|177.98|179.56|177.06|685
1622552400000|2021-06-01 13:00:00|179.77|177.27|178.4|175.9|180.1|177.6|178.39|175.89|701
1622552700000|2021-06-01 13:05:00|178.39|175.89|177.63|175.13|178.84|176.34|177.32|174.82|800
1622553000000|2021-06-01 13:10:00|177.61|175.11|177.56|175.06|178.03|175.53|177.33|174.83|681
1622553300000|2021-06-01 13:15:00|177.55|175.05|178.08|175.58|178.43|175.93|177.22|174.72|706
1622553600000|2021-06-01 13:20:00|178.1|175.6|179.1|176.6|179.17|176.67|178.08|175.58|689
1622553900000|2021-06-01 13:25:00|179.11|176.61|181.36|178.86|181.5|179|178.76|176.26|758
1622554200000|2021-06-01 13:30:00|181.35|178.85|182.81|180.31|183.28|180.78|181.33|178.83|707
1622554500000|2021-06-01 13:35:00|182.83|180.33|182.9|180.4|182.97|180.47|182.09|179.59|704
1622554800000|2021-06-01 13:40:00|182.89|180.39|185.72|183.22|185.82|183.32|182.89|180.39|824
1622555100000|2021-06-01 13:45:00|185.67|183.17|184.88|182.38|186.12|183.62|184.66|182.16|820
1622555400000|2021-06-01 13:50:00|184.89|182.39|184.48|181.98|185.2|182.7|184.32|181.82|765
1622555700000|2021-06-01 13:55:00|184.47|181.97|184.82|182.32|184.83|182.33|183.89|181.39|763
1622556000000|2021-06-01 14:00:00|184.81|182.31|185.26|182.76|185.43|182.93|184.26|181.76|721
1622556300000|2021-06-01 14:05:00|185.27|182.77|186.31|183.81|186.7|184.2|185.06|182.56|709
1622556600000|2021-06-01 14:10:00|186.32|183.82|185.21|182.71|186.63|184.13|185.09|182.59|705
1622556900000|2021-06-01 14:15:00|185.2|182.7|184.59|182.09|185.25|182.75|183.61|181.11|770
1622557200000|2021-06-01 14:20:00|184.6|182.1|183.59|181.09|184.61|182.11|183.01|180.51|800
1622557500000|2021-06-01 14:25:00|183.6|181.1|183.77|181.27|183.8|181.3|183.14|180.64|722
1622557800000|2021-06-01 14:30:00|183.76|181.26|183.92|181.42|184.56|182.06|183.3|180.8|699
1622558100000|2021-06-01 14:35:00|183.91|181.41|183.87|181.37|184.36|181.86|183.62|181.12|685
1622558400000|2021-06-01 14:40:00|183.86|181.36|184.3|181.8|184.72|182.22|183.84|181.34|675
1622558700000|2021-06-01 14:45:00|184.31|181.81|183.73|181.23|184.58|182.08|183.56|181.06|729
1622559000000|2021-06-01 14:50:00|183.7|181.2|182.62|180.12|183.76|181.26|182.1|179.6|756
1622559300000|2021-06-01 14:55:00|182.61|180.11|182.91|180.41|182.93|180.43|181.97|179.47|672
1622559600000|2021-06-01 15:00:00|182.9|180.4|181.44|178.94|182.9|180.4|181.29|178.79|724
1622559900000|2021-06-01 15:05:00|181.43|178.93|180.71|178.21|181.68|179.18|180.63|178.13|718
1622560200000|2021-06-01 15:10:00|180.72|178.22|181.26|178.76|181.65|179.15|180.7|178.2|675
1622560500000|2021-06-01 15:15:00|181.32|178.82|181.01|178.51|181.75|179.25|180.57|178.07|691
1622560800000|2021-06-01 15:20:00|180.99|178.49|181.15|178.65|181.47|178.97|180.78|178.28|680
1622561100000|2021-06-01 15:25:00|181.16|178.66|180.92|178.42|181.42|178.92|180.77|178.27|662
1622561400000|2021-06-01 15:30:00|180.93|178.43|180.38|177.88|180.95|178.45|180|177.5|667
1622561700000|2021-06-01 15:35:00|180.37|177.87|180.31|177.81|180.53|178.03|179.4|176.9|708
1622562000000|2021-06-01 15:40:00|180.32|177.82|180.17|177.67|180.67|178.17|179.67|177.17|617
1622562300000|2021-06-01 15:45:00|180.18|177.68|179.93|177.43|180.23|177.73|179.5|177|676
1622562600000|2021-06-01 15:50:00|179.94|177.44|179.62|177.12|180.17|177.67|179.53|177.03|713
1622562900000|2021-06-01 15:55:00|179.63|177.13|180.31|177.81|180.39|177.89|179.63|177.13|594
1622563200000|2021-06-01 16:00:00|180.32|177.82|179.31|176.81|181.3|178.8|179.14|176.64|730
1622563500000|2021-06-01 16:05:00|179.3|176.8|179.2|176.7|179.56|177.06|179.04|176.54|742
1622563800000|2021-06-01 16:10:00|179.22|176.72|179.92|177.42|180.3|177.8|179.19|176.69|686
1622564100000|2021-06-01 16:15:00|179.89|177.39|180.64|178.14|180.72|178.22|179.66|177.16|690
1622564400000|2021-06-01 16:20:00|180.62|178.12|180.45|177.95|180.93|178.43|180.15|177.65|691
1622564700000|2021-06-01 16:25:00|180.44|177.94|180.75|178.25|180.82|178.32|179.93|177.43|613
1622565000000|2021-06-01 16:30:00|180.76|178.26|180.59|178.09|181.07|178.57|180.45|177.95|639
1622565300000|2021-06-01 16:35:00|180.61|178.11|180.48|177.98|180.79|178.29|180.15|177.65|579
1622565600000|2021-06-01 16:40:00|180.47|177.97|180.64|178.14|180.76|178.26|179.9|177.4|547
1622565900000|2021-06-01 16:45:00|180.63|178.13|179.34|176.84|180.63|178.13|179.3|176.8|632
1622566200000|2021-06-01 16:50:00|179.32|176.82|179.05|176.55|179.54|177.04|178.54|176.04|817
1622566500000|2021-06-01 16:55:00|179.04|176.54|179.6|177.1|179.86|177.36|178.57|176.07|724
1622566800000|2021-06-01 17:00:00|179.55|177.05|179.23|176.73|179.94|177.44|178.92|176.42|714
1622567100000|2021-06-01 17:05:00|179.22|176.72|179.38|176.88|179.79|177.29|179.09|176.59|629
1622567400000|2021-06-01 17:10:00|179.39|176.89|178.51|176.01|179.43|176.93|178.32|175.82|594
1622567700000|2021-06-01 17:15:00|178.47|175.97|179.27|176.77|179.36|176.86|178.37|175.87|604
1622568000000|2021-06-01 17:20:00|179.26|176.76|178.92|176.42|179.41|176.91|178.77|176.27|571
1622568300000|2021-06-01 17:25:00|178.94|176.44|178.25|175.75|179.66|177.16|178.13|175.63|659
1622568600000|2021-06-01 17:30:00|178.26|175.76|179.34|176.84|179.36|176.86|177.96|175.46|692
1622568900000|2021-06-01 17:35:00|179.32|176.82|180.12|177.62|180.12|177.62|178.98|176.48|670
1622569200000|2021-06-01 17:40:00|180.13|177.63|180.09|177.59|180.4|177.9|179.83|177.33|612
1622569500000|2021-06-01 17:45:00|180.08|177.58|179.6|177.1|180.11|177.61|179.52|177.02|509
1622569800000|2021-06-01 17:50:00|179.61|177.11|180.2|177.7|180.37|177.87|179.56|177.06|630
1622570100000|2021-06-01 17:55:00|180.21|177.71|180.04|177.54|180.33|177.83|179.94|177.44|549
1622570400000|2021-06-01 18:00:00|180.02|177.52|180.22|177.72|180.42|177.92|179.85|177.35|584
1622570700000|2021-06-01 18:05:00|180.23|177.73|180.67|178.17|180.81|178.31|179.99|177.49|490
1622571000000|2021-06-01 18:10:00|180.66|178.16|180.6|178.1|180.74|178.24|180.43|177.93|465
1622571300000|2021-06-01 18:15:00|180.61|178.11|180.97|178.47|181.24|178.74|180.61|178.11|523
1622571600000|2021-06-01 18:20:00|180.98|178.48|181.19|178.69|181.33|178.83|180.65|178.15|571
1622571900000|2021-06-01 18:25:00|181.18|178.68|181.03|178.53|181.24|178.74|180.8|178.3|566
1622572200000|2021-06-01 18:30:00|181.06|178.56|181.58|179.08|181.58|179.08|180.49|177.99|639
1622572500000|2021-06-01 18:35:00|181.56|179.06|181.21|178.71|181.64|179.14|180.98|178.48|591
1622572800000|2021-06-01 18:40:00|181.2|178.7|181.66|179.16|181.91|179.41|180.96|178.46|574
1622573100000|2021-06-01 18:45:00|181.65|179.15|181.53|179.03|181.7|179.2|181.31|178.81|574
1622573400000|2021-06-01 18:50:00|181.54|179.04|181.18|178.68|181.63|179.13|181.1|178.6|473
1622573700000|2021-06-01 18:55:00|181.17|178.67|181.43|178.93|181.61|179.11|181.09|178.59|531
1622574000000|2021-06-01 19:00:00|181.44|178.94|180.62|178.12|181.44|178.94|180.43|177.93|573
1622574300000|2021-06-01 19:05:00|180.61|178.11|180.96|178.46|181.3|178.8|180.2|177.7|674
1622574600000|2021-06-01 19:10:00|180.95|178.45|180.52|178.02|181.15|178.65|180.39|177.89|600
1622574900000|2021-06-01 19:15:00|180.53|178.03|180.91|178.41|180.92|178.42|180.08|177.58|551
1622575200000|2021-06-01 19:20:00|180.92|178.42|181.21|178.71|181.25|178.75|180.73|178.23|432
1622575500000|2021-06-01 19:25:00|181.2|178.7|180.95|178.45|181.29|178.79|180.72|178.22|511
1622575800000|2021-06-01 19:30:00|180.96|178.46|180.91|178.41|181.11|178.61|180.39|177.89|607
1622576100000|2021-06-01 19:35:00|180.92|178.42|179.79|177.29|181|178.5|179.67|177.17|538
1622576400000|2021-06-01 19:40:00|179.8|177.3|179.39|176.89|179.83|177.33|179.18|176.68|568
1622576700000|2021-06-01 19:45:00|179.38|176.88|179.77|177.27|179.94|177.44|179.35|176.85|584
1622577000000|2021-06-01 19:50:00|179.75|177.25|179.41|176.91|179.75|177.25|179.27|176.77|545
1622577300000|2021-06-01 19:55:00|179.44|176.94|179.75|177.25|179.86|177.36|178.88|176.38|562
1622577600000|2021-06-01 20:00:00|179.81|177.31|180.53|178.03|180.58|178.08|179.72|177.22|504
1622577900000|2021-06-01 20:05:00|180.54|178.04|179.57|177.07|180.7|178.2|179.54|177.04|519
1622578200000|2021-06-01 20:10:00|179.58|177.08|180.93|178.43|181|178.5|179.57|177.07|551
1622578500000|2021-06-01 20:15:00|180.92|178.42|181.08|178.58|181.34|178.84|180.57|178.07|588
1622578800000|2021-06-01 20:20:00|181.09|178.59|180.92|178.42|181.44|178.94|180.85|178.35|546
1622579100000|2021-06-01 20:25:00|180.91|178.41|180.87|178.37|181.24|178.74|180.77|178.27|456
1622579400000|2021-06-01 20:30:00|180.86|178.36|181.49|178.99|181.5|179|180.82|178.32|475
1622579700000|2021-06-01 20:35:00|181.51|179.01|181.76|179.26|181.77|179.27|181.35|178.85|428
1622580000000|2021-06-01 20:40:00|181.77|179.27|181.84|179.34|182.2|179.7|181.63|179.13|506
1622580300000|2021-06-01 20:45:00|181.85|179.35|181.23|178.73|181.98|179.48|181.14|178.64|480
1622580600000|2021-06-01 20:50:00|181.22|178.72|181.53|179.03|181.54|179.04|181.12|178.62|386
1622580900000|2021-06-01 20:55:00|181.54|179.04|182.14|179.64|182.19|179.69|181.45|178.95|420
1622581200000|2021-06-01 21:00:00|182.15|179.65|181.93|179.43|182.17|179.67|181.66|179.16|431
1622581500000|2021-06-01 21:05:00|181.92|179.42|181.93|179.43|181.98|179.48|181.73|179.23|327
1622581800000|2021-06-01 21:10:00|181.92|179.42|182.04|179.54|182.21|179.71|181.92|179.42|325
1622582100000|2021-06-01 21:15:00|182.05|179.55|182.26|179.76|182.35|179.85|182|179.5|225
1622582400000|2021-06-01 21:20:00|182.28|179.78|183.14|180.64|183.21|180.71|182.27|179.77|325
1622582700000|2021-06-01 21:25:00|183.12|180.62|182.98|180.48|183.15|180.65|182.98|180.48|251
1622583000000|2021-06-01 21:30:00|182.99|180.49|182.47|179.97|183.01|180.51|182.39|179.89|240
1622583300000|2021-06-01 21:35:00|182.46|179.96|182.63|180.13|182.7|180.2|182.43|179.93|179
1622583600000|2021-06-01 21:40:00|182.61|180.11|181.6|179.1|182.62|180.12|181.14|178.64|421
1622583900000|2021-06-01 21:45:00|181.59|179.09|183.45|180.95|183.58|181.08|181.49|178.99|442
1622584200000|2021-06-01 21:50:00|183.44|180.94|183.11|180.61|183.5|181|182.81|180.31|407
1622584500000|2021-06-01 21:55:00|183.1|180.6|183.13|180.63|183.46|180.96|182.93|180.43|399
1622584800000|2021-06-01 22:00:00|183.14|180.64|182.6|180.1|183.14|180.64|182.56|180.06|368
1622585100000|2021-06-01 22:05:00|182.61|180.11|183.64|181.14|183.66|181.16|182.55|180.05|569
1622585400000|2021-06-01 22:10:00|183.63|181.13|183.31|180.81|183.63|181.13|183|180.5|490
1622585700000|2021-06-01 22:15:00|183.34|180.84|183.24|180.74|184.11|181.61|183.21|180.71|698
1622586000000|2021-06-01 22:20:00|183.23|180.73|182.91|180.41|183.35|180.85|182.82|180.32|581
1622586300000|2021-06-01 22:25:00|182.92|180.42|182.7|180.2|182.92|180.42|182.62|180.12|528
1622586600000|2021-06-01 22:30:00|182.68|180.18|182.61|180.11|182.85|180.35|182.41|179.91|504
1622586900000|2021-06-01 22:35:00|182.65|180.15|182.89|180.39|182.92|180.42|182.54|180.04|535
1622587200000|2021-06-01 22:40:00|182.9|180.4|183|180.5|183.38|180.88|182.8|180.3|628
1622587500000|2021-06-01 22:45:00|183.01|180.51|182.2|179.7|183.02|180.52|181.86|179.36|594
1622587800000|2021-06-01 22:50:00|182.26|179.76|182.32|179.82|183.05|180.55|182.12|179.62|417
1622588100000|2021-06-01 22:55:00|182.31|179.81|182.76|180.26|182.89|180.39|181.98|179.48|458
1622588400000|2021-06-01 23:00:00|182.79|180.29|183.71|181.21|183.81|181.31|182.79|180.29|341
1622588700000|2021-06-01 23:05:00|183.7|181.2|183.82|181.32|184.12|181.62|183.3|180.8|582
1622589000000|2021-06-01 23:10:00|183.83|181.33|183.71|181.21|183.92|181.42|183.63|181.13|458
1622589300000|2021-06-01 23:15:00|183.73|181.23|184.18|181.68|184.19|181.69|183.47|180.97|559
1622589600000|2021-06-01 23:20:00|184.19|181.69|184.47|181.97|184.7|182.2|184.14|181.64|578
1622589900000|2021-06-01 23:25:00|184.46|181.96|184.66|182.16|184.88|182.38|184.28|181.78|447
1622590200000|2021-06-01 23:30:00|184.67|182.17|184.74|182.24|184.97|182.47|184.35|181.85|578
1622590500000|2021-06-01 23:35:00|184.75|182.25|184.53|182.03|184.96|182.46|184.52|182.02|519
1622590800000|2021-06-01 23:40:00|184.54|182.04|185|182.5|185.15|182.65|184.49|181.99|604
1622591100000|2021-06-01 23:45:00|184.99|182.49|184.8|182.3|185.1|182.6|184.56|182.06|511
1622591400000|2021-06-01 23:50:00|184.81|182.31|183.99|181.49|184.81|182.31|183.79|181.29|554
1622591700000|2021-06-01 23:55:00|183.98|181.48|184.23|181.73|184.24|181.74|183.87|181.37|473
1622592000000|2021-06-02 00:00:00|184.25|181.75|183.52|181.02|185.35|182.85|183.32|180.82|649
1622592300000|2021-06-02 00:05:00|183.5|181|183.48|180.98|184.18|181.68|183.46|180.96|565
1622592600000|2021-06-02 00:10:00|183.49|180.99|184.4|181.9|185.19|182.69|183.49|180.99|593
1622592900000|2021-06-02 00:15:00|184.41|181.91|183.6|181.1|184.43|181.93|183.58|181.08|506
1622593200000|2021-06-02 00:20:00|183.61|181.11|182.61|180.11|183.62|181.12|182.42|179.92|679
1622593500000|2021-06-02 00:25:00|182.63|180.13|182.53|180.03|182.64|180.14|181.95|179.45|633
1622593800000|2021-06-02 00:30:00|182.45|179.95|182.73|180.23|182.74|180.24|181.93|179.43|607
1622594100000|2021-06-02 00:35:00|182.79|180.29|182.38|179.88|183.15|180.65|182.37|179.87|512
1622594400000|2021-06-02 00:40:00|182.39|179.89|182.73|180.23|182.81|180.31|182.37|179.87|541
1622594700000|2021-06-02 00:45:00|182.72|180.22|183.27|180.77|183.64|181.14|182.71|180.21|568
1622595000000|2021-06-02 00:50:00|183.26|180.76|182.87|180.37|183.27|180.77|182.5|180|488
1622595300000|2021-06-02 00:55:00|182.86|180.36|181.52|179.02|183.07|180.57|181.13|178.63|664
1622595600000|2021-06-02 01:00:00|181.54|179.04|182.15|179.65|182.59|180.09|181.54|179.04|602
1622595900000|2021-06-02 01:05:00|182.13|179.63|180.43|177.93|182.17|179.67|180.12|177.62|703
1622596200000|2021-06-02 01:10:00|180.42|177.92|180.3|177.8|180.47|177.97|179.7|177.2|710
1622596500000|2021-06-02 01:15:00|180.28|177.78|180.73|178.23|180.88|178.38|180.01|177.51|673
1622596800000|2021-06-02 01:20:00|180.74|178.24|180.62|178.12|180.94|178.44|180.37|177.87|600
1622597100000|2021-06-02 01:25:00|180.61|178.11|180.07|177.57|180.65|178.15|180.05|177.55|584
1622597400000|2021-06-02 01:30:00|180.09|177.59|180.69|178.19|180.74|178.24|180.08|177.58|574
1622597700000|2021-06-02 01:35:00|180.68|178.18|180.64|178.14|180.85|178.35|180.57|178.07|480
1622598000000|2021-06-02 01:40:00|180.62|178.12|180.48|177.98|180.73|178.23|180.36|177.86|481
1622598300000|2021-06-02 01:45:00|180.47|177.97|181.09|178.59|181.22|178.72|180.44|177.94|588
1622598600000|2021-06-02 01:50:00|181.08|178.58|181.5|179|181.65|179.15|180.96|178.46|499
1622598900000|2021-06-02 01:55:00|181.49|178.99|181.77|179.27|181.86|179.36|181.26|178.76|544
1622599200000|2021-06-02 02:00:00|181.76|179.26|181.52|179.02|182|179.5|181.4|178.9|479
1622599500000|2021-06-02 02:05:00|181.56|179.06|182.12|179.62|182.23|179.73|181.56|179.06|510
1622599800000|2021-06-02 02:10:00|182.14|179.64|182.78|180.28|182.92|180.42|182.13|179.63|494
1622600100000|2021-06-02 02:15:00|182.77|180.27|183.07|180.57|183.17|180.67|182.44|179.94|551
1622600400000|2021-06-02 02:20:00|183.01|180.51|183.44|180.94|183.52|181.02|183|180.5|568
1622600700000|2021-06-02 02:25:00|183.47|180.97|183.56|181.06|183.84|181.34|183.45|180.95|500
1622601000000|2021-06-02 02:30:00|183.57|181.07|183.23|180.73|183.77|181.27|183.18|180.68|464
1622601300000|2021-06-02 02:35:00|183.21|180.71|183.53|181.03|183.63|181.13|183.18|180.68|368
1622601600000|2021-06-02 02:40:00|183.58|181.08|183.57|181.07|183.93|181.43|183.55|181.05|477
1622601900000|2021-06-02 02:45:00|183.59|181.09|183.32|180.82|183.82|181.32|183.27|180.77|411
1622602200000|2021-06-02 02:50:00|183.31|180.81|183.48|180.98|183.53|181.03|183.27|180.77|471
1622602500000|2021-06-02 02:55:00|183.49|180.99|182.52|180.02|183.68|181.18|182.5|180|536
1622602800000|2021-06-02 03:00:00|182.5|180|183.07|180.57|183.25|180.75|182.46|179.96|587
1622603100000|2021-06-02 03:05:00|183.05|180.55|184.24|181.74|184.68|182.18|182.97|180.47|626
1622603400000|2021-06-02 03:10:00|184.23|181.73|184.23|181.73|184.62|182.12|183.87|181.37|684
1622603700000|2021-06-02 03:15:00|184.21|181.71|183.84|181.34|184.5|182|183.74|181.24|573
1622604000000|2021-06-02 03:20:00|183.85|181.35|184|181.5|184.36|181.86|183.85|181.35|535
1622604300000|2021-06-02 03:25:00|184.04|181.54|183.85|181.35|184.1|181.6|183.76|181.26|508
1622604600000|2021-06-02 03:30:00|183.86|181.36|183.4|180.9|184.17|181.67|183.26|180.76|570
1622604900000|2021-06-02 03:35:00|183.41|180.91|183.65|181.15|183.81|181.31|183.41|180.91|459
1622605200000|2021-06-02 03:40:00|183.64|181.14|183.27|180.77|183.94|181.44|183.11|180.61|529
1622605500000|2021-06-02 03:45:00|183.25|180.75|183.02|180.52|183.62|181.12|182.98|180.48|485
1622605800000|2021-06-02 03:50:00|183.01|180.51|183.67|181.17|183.8|181.3|182.99|180.49|528
1622606100000|2021-06-02 03:55:00|183.66|181.16|183.49|180.99|183.75|181.25|183.34|180.84|501
1622606400000|2021-06-02 04:00:00|183.5|181|184.23|181.73|184.65|182.15|183.5|181|620
1622606700000|2021-06-02 04:05:00|184.24|181.74|183.96|181.46|184.3|181.8|183.91|181.41|543
1622607000000|2021-06-02 04:10:00|183.97|181.47|183.83|181.33|184.08|181.58|183.75|181.25|463
1622607300000|2021-06-02 04:15:00|183.82|181.32|184.26|181.76|184.44|181.94|183.79|181.29|501
1622607600000|2021-06-02 04:20:00|184.25|181.75|184.73|182.23|184.92|182.42|184.25|181.75|494
1622607900000|2021-06-02 04:25:00|184.72|182.22|184.93|182.43|185|182.5|184.5|182|379
1622608200000|2021-06-02 04:30:00|184.94|182.44|184.45|181.95|185.09|182.59|184.42|181.92|408
1622608500000|2021-06-02 04:35:00|184.46|181.96|184.49|181.99|184.86|182.36|184.42|181.92|400
1622608800000|2021-06-02 04:40:00|184.47|181.97|184.11|181.61|184.53|182.03|183.99|181.49|364
1622609100000|2021-06-02 04:45:00|184.1|181.6|183.81|181.31|184.11|181.61|183.74|181.24|471
1622609400000|2021-06-02 04:50:00|183.77|181.27|183.95|181.45|184.11|181.61|183.75|181.25|402
1622609700000|2021-06-02 04:55:00|183.96|181.46|184.04|181.54|184.34|181.84|183.96|181.46|466
1622610000000|2021-06-02 05:00:00|184.03|181.53|184.38|181.88|184.94|182.44|184.03|181.53|515
1622610300000|2021-06-02 05:05:00|184.39|181.89|184.01|181.51|184.77|182.27|184|181.5|518
1622610600000|2021-06-02 05:10:00|184|181.5|183.38|180.88|184.01|181.51|183.32|180.82|496
1622610900000|2021-06-02 05:15:00|183.37|180.87|183.41|180.91|183.62|181.12|183.27|180.77|287
1622611200000|2021-06-02 05:20:00|183.44|180.94|183.44|180.94|183.73|181.23|183.37|180.87|468
1622611500000|2021-06-02 05:25:00|183.43|180.93|183.16|180.66|183.7|181.2|183.14|180.64|396
1622611800000|2021-06-02 05:30:00|183.12|180.62|182.54|180.04|183.12|180.62|182.4|179.9|393
1622612100000|2021-06-02 05:35:00|182.52|180.02|182.45|179.95|182.85|180.35|182.22|179.72|461
1622612400000|2021-06-02 05:40:00|182.43|179.93|183.1|180.6|183.12|180.62|182.29|179.79|445
1622612700000|2021-06-02 05:45:00|183.13|180.63|183.77|181.27|183.86|181.36|182.97|180.47|515
1622613000000|2021-06-02 05:50:00|183.79|181.29|183.55|181.05|183.89|181.39|183.47|180.97|383
1622613300000|2021-06-02 05:55:00|183.52|181.02|184.02|181.52|184.12|181.62|183.51|181.01|437
1622613600000|2021-06-02 06:00:00|184.03|181.53|184.43|181.93|184.72|182.22|184|181.5|445
1622613900000|2021-06-02 06:05:00|184.42|181.92|183.57|181.07|184.62|182.12|183.54|181.04|469
1622614200000|2021-06-02 06:10:00|183.55|181.05|184.18|181.68|184.59|182.09|183.54|181.04|538
1622614500000|2021-06-02 06:15:00|184.19|181.69|184.6|182.1|184.73|182.23|184.19|181.69|409
1622614800000|2021-06-02 06:20:00|184.59|182.09|184.27|181.77|184.59|182.09|184.12|181.62|464
1622615100000|2021-06-02 06:25:00|184.26|181.76|184.14|181.64|184.58|182.08|183.99|181.49|418
1622615400000|2021-06-02 06:30:00|184.13|181.63|183.94|181.44|184.13|181.63|183.86|181.36|362
1622615700000|2021-06-02 06:35:00|183.95|181.45|183.47|180.97|183.96|181.46|183.34|180.84|437
1622616000000|2021-06-02 06:40:00|183.48|180.98|183.49|180.99|183.65|181.15|183.19|180.69|497
1622616300000|2021-06-02 06:45:00|183.48|180.98|183.38|180.88|183.73|181.23|183.14|180.64|454
1622616600000|2021-06-02 06:50:00|183.37|180.87|183.76|181.26|183.81|181.31|183.12|180.62|436
1622616900000|2021-06-02 06:55:00|183.77|181.27|183.47|180.97|183.77|181.27|183.33|180.83|382
1622617200000|2021-06-02 07:00:00|183.48|180.98|184.09|181.59|184.22|181.72|183.48|180.98|415
1622617500000|2021-06-02 07:05:00|184.06|181.56|184.58|182.08|184.66|182.16|184.05|181.55|585
1622617800000|2021-06-02 07:10:00|184.57|182.07|186.09|183.59|186.21|183.71|184.57|182.07|622
1622618100000|2021-06-02 07:15:00|186.1|183.6|187.18|184.68|187.32|184.82|185.69|183.19|584
1622618400000|2021-06-02 07:20:00|187.19|184.69|187.03|184.53|187.24|184.74|186.89|184.39|441
1622618700000|2021-06-02 07:25:00|187.04|184.54|186.7|184.2|187.07|184.57|186.6|184.1|418
1622619000000|2021-06-02 07:30:00|186.71|184.21|187.62|185.12|187.72|185.22|186.71|184.21|534
1622619300000|2021-06-02 07:35:00|187.63|185.13|187.41|184.91|187.76|185.26|187.15|184.65|501
1622619600000|2021-06-02 07:40:00|187.42|184.92|186.57|184.07|187.42|184.92|186.56|184.06|610
1622619900000|2021-06-02 07:45:00|186.59|184.09|187.04|184.54|187.18|184.68|186.48|183.98|563
1622620200000|2021-06-02 07:50:00|187|184.5|186.61|184.11|187.04|184.54|186.56|184.06|407
1622620500000|2021-06-02 07:55:00|186.62|184.12|187|184.5|187.1|184.6|186.61|184.11|409
1622620800000|2021-06-02 08:00:00|186.99|184.49|187.03|184.53|187.51|185.01|186.96|184.46|560
1622621100000|2021-06-02 08:05:00|187.04|184.54|186.6|184.1|187.08|184.58|186.6|184.1|416
1622621400000|2021-06-02 08:10:00|186.59|184.09|186.47|183.97|186.74|184.24|186.42|183.92|379
1622621700000|2021-06-02 08:15:00|186.48|183.98|186.8|184.3|186.9|184.4|186.41|183.91|332
1622622000000|2021-06-02 08:20:00|186.81|184.31|186.18|183.68|186.81|184.31|186.15|183.65|336
1622622300000|2021-06-02 08:25:00|186.16|183.66|186.2|183.7|186.27|183.77|186.02|183.52|268
1622622600000|2021-06-02 08:30:00|186.19|183.69|186.16|183.66|186.34|183.84|186.12|183.62|213
1622622900000|2021-06-02 08:35:00|186.19|183.69|186.67|184.17|186.75|184.25|186.18|183.68|295
1622623200000|2021-06-02 08:40:00|186.66|184.16|186.63|184.13|186.92|184.42|186.38|183.88|507
1622623500000|2021-06-02 08:45:00|186.66|184.16|186.87|184.37|187.01|184.51|186.53|184.03|499
1622623800000|2021-06-02 08:50:00|186.88|184.38|186.93|184.43|187.05|184.55|186.68|184.18|371
1622624100000|2021-06-02 08:55:00|186.95|184.45|187.66|185.16|187.76|185.26|186.89|184.39|488
1622624400000|2021-06-02 09:00:00|187.65|185.15|187.37|184.87|187.93|185.43|187.36|184.86|437
1622624700000|2021-06-02 09:05:00|187.36|184.86|186.93|184.43|187.67|185.17|186.92|184.42|399
1622625000000|2021-06-02 09:10:00|186.92|184.42|186.64|184.14|187|184.5|186.5|184|498
1622625300000|2021-06-02 09:15:00|186.63|184.13|186.49|183.99|186.63|184.13|186.02|183.52|447
1622625600000|2021-06-02 09:20:00|186.48|183.98|186.2|183.7|186.77|184.27|185.96|183.46|501
1622625900000|2021-06-02 09:25:00|186.22|183.72|186.53|184.03|186.72|184.22|186.15|183.65|481
1622626200000|2021-06-02 09:30:00|186.52|184.02|186.23|183.73|186.96|184.46|186.12|183.62|492
1622626500000|2021-06-02 09:35:00|186.24|183.74|186.65|184.15|186.81|184.31|186.22|183.72|438
1622626800000|2021-06-02 09:40:00|186.64|184.14|186.35|183.85|186.83|184.33|186.29|183.79|434
1622627100000|2021-06-02 09:45:00|186.34|183.84|186.06|183.56|186.41|183.91|186.04|183.54|418
1622627400000|2021-06-02 09:50:00|186.05|183.55|185.93|183.43|186.1|183.6|185.63|183.13|506
1622627700000|2021-06-02 09:55:00|185.94|183.44|185.74|183.24|186.04|183.54|185.62|183.12|512
1622628000000|2021-06-02 10:00:00|185.76|183.26|185.37|182.87|185.81|183.31|185.25|182.75|429
1622628300000|2021-06-02 10:05:00|185.36|182.86|185.28|182.78|185.41|182.91|184.9|182.4|498
1622628600000|2021-06-02 10:10:00|185.29|182.79|185.14|182.64|185.35|182.85|184.98|182.48|470
1622628900000|2021-06-02 10:15:00|185.15|182.65|185.44|182.94|185.54|183.04|185.15|182.65|456
1622629200000|2021-06-02 10:20:00|185.45|182.95|185.28|182.78|185.62|183.12|185.23|182.73|365
1622629500000|2021-06-02 10:25:00|185.34|182.84|185.87|183.37|185.92|183.42|185.32|182.82|472
1622629800000|2021-06-02 10:30:00|185.88|183.38|185.34|182.84|185.99|183.49|185.34|182.84|382
1622630100000|2021-06-02 10:35:00|185.33|182.83|185.5|183|185.66|183.16|185.12|182.62|486
1622630400000|2021-06-02 10:40:00|185.51|183.01|185.25|182.75|185.67|183.17|185.04|182.54|535
1622630700000|2021-06-02 10:45:00|185.26|182.76|184.73|182.23|185.27|182.77|184.52|182.02|579
1622631000000|2021-06-02 10:50:00|184.72|182.22|184.66|182.16|184.91|182.41|184.57|182.07|529
1622631300000|2021-06-02 10:55:00|184.67|182.17|184.75|182.25|184.99|182.49|184.5|182|549
1622631600000|2021-06-02 11:00:00|184.76|182.26|184.69|182.19|185.17|182.67|184.67|182.17|495
1622631900000|2021-06-02 11:05:00|184.7|182.2|182.84|180.34|184.71|182.21|182.77|180.27|654
1622632200000|2021-06-02 11:10:00|182.85|180.35|182.09|179.59|183.04|180.54|181.44|178.94|667
1622632500000|2021-06-02 11:15:00|182.08|179.58|182.83|180.33|182.87|180.37|181.54|179.04|609
1622632800000|2021-06-02 11:20:00|182.82|180.32|183.33|180.83|183.33|180.83|182.45|179.95|583
1622633100000|2021-06-02 11:25:00|183.32|180.82|183.02|180.52|183.68|181.18|182.88|180.38|533
1622633400000|2021-06-02 11:30:00|183.03|180.53|183.1|180.6|183.24|180.74|182.83|180.33|475
1622633700000|2021-06-02 11:35:00|183.11|180.61|183.53|181.03|183.59|181.09|183.04|180.54|479
1622634000000|2021-06-02 11:40:00|183.56|181.06|183.96|181.46|184.07|181.57|183.36|180.86|504
1622634300000|2021-06-02 11:45:00|183.95|181.45|183.4|180.9|183.97|181.47|183.33|180.83|445
1622634600000|2021-06-02 11:50:00|183.38|180.88|183.35|180.85|183.45|180.95|183.05|180.55|396
1622634900000|2021-06-02 11:55:00|183.37|180.87|183.75|181.25|183.97|181.47|183.35|180.85|385
1622635200000|2021-06-02 12:00:00|183.74|181.24|184.42|181.92|184.88|182.38|183.49|180.99|600
1622635500000|2021-06-02 12:05:00|184.41|181.91|184.54|182.04|184.65|182.15|184.22|181.72|578
1622635800000|2021-06-02 12:10:00|184.53|182.03|184.88|182.38|184.91|182.41|184.33|181.83|455
1622636100000|2021-06-02 12:15:00|184.89|182.39|184.47|181.97|184.89|182.39|184.43|181.93|468
1622636400000|2021-06-02 12:20:00|184.49|181.99|184.94|182.44|184.94|182.44|184.3|181.8|375
1622636700000|2021-06-02 12:25:00|184.95|182.45|185.04|182.54|185.07|182.57|184.69|182.19|393
1622637000000|2021-06-02 12:30:00|185.03|182.53|184.78|182.28|185.03|182.53|184.49|181.99|394
1622637300000|2021-06-02 12:35:00|184.79|182.29|185.04|182.54|185.07|182.57|184.61|182.11|389
1622637600000|2021-06-02 12:40:00|185.05|182.55|185.35|182.85|185.65|183.15|184.99|182.49|478
1622637900000|2021-06-02 12:45:00|185.36|182.86|185.98|183.48|186.07|183.57|185.29|182.79|462
1622638200000|2021-06-02 12:50:00|185.99|183.49|185.94|183.44|186.11|183.61|185.87|183.37|429
1622638500000|2021-06-02 12:55:00|185.93|183.43|185.7|183.2|186.06|183.56|185.64|183.14|480
1622638800000|2021-06-02 13:00:00|185.69|183.19|184.76|182.26|185.7|183.2|184.51|182.01|641
1622639100000|2021-06-02 13:05:00|184.77|182.27|184.22|181.72|184.91|182.41|184.19|181.69|601
1622639400000|2021-06-02 13:10:00|184.19|181.69|184.43|181.93|184.54|182.04|183.98|181.48|598
1622639700000|2021-06-02 13:15:00|184.42|181.92|185.06|182.56|185.12|182.62|184.42|181.92|490
1622640000000|2021-06-02 13:20:00|185.07|182.57|186.59|184.09|186.62|184.12|185.06|182.56|586
1622640300000|2021-06-02 13:25:00|186.6|184.1|187.77|185.27|187.98|185.48|186.55|184.05|499
1622640600000|2021-06-02 13:30:00|187.79|185.29|189.32|186.82|189.32|186.82|187.34|184.84|643
1622640900000|2021-06-02 13:35:00|189.3|186.8|187.91|185.41|189.48|186.98|187.47|184.97|634
1622641200000|2021-06-02 13:40:00|187.88|185.38|188.2|185.7|188.36|185.86|187.68|185.18|582
1622641500000|2021-06-02 13:45:00|188.19|185.69|187.76|185.26|188.55|186.05|187.39|184.89|618
1622641800000|2021-06-02 13:50:00|187.75|185.25|187.25|184.75|187.86|185.36|187.24|184.74|477
1622642100000|2021-06-02 13:55:00|187.23|184.73|187.05|184.55|187.23|184.73|186.79|184.29|540
1622642400000|2021-06-02 14:00:00|187.07|184.57|186.76|184.26|187.2|184.7|186.44|183.94|592
1622642700000|2021-06-02 14:05:00|186.77|184.27|186.35|183.85|186.9|184.4|186.09|183.59|502
1622643000000|2021-06-02 14:10:00|186.36|183.86|186.23|183.73|186.36|183.86|186.03|183.53|479
1622643300000|2021-06-02 14:15:00|186.22|183.72|187.59|185.09|187.74|185.24|186.15|183.65|499
1622643600000|2021-06-02 14:20:00|187.58|185.08|187.23|184.73|187.64|185.14|186.99|184.49|465
1622643900000|2021-06-02 14:25:00|187.22|184.72|188.41|185.91|188.64|186.14|187.11|184.61|604
1622644200000|2021-06-02 14:30:00|188.4|185.9|188.57|186.07|188.96|186.46|188.17|185.67|583
1622644500000|2021-06-02 14:35:00|188.58|186.08|188.38|185.88|189.34|186.84|188.37|185.87|643
1622644800000|2021-06-02 14:40:00|188.39|185.89|188.16|185.66|188.39|185.89|187.76|185.26|638
1622645100000|2021-06-02 14:45:00|188.15|185.65|187.3|184.8|188.29|185.79|187.28|184.78|460
1622645400000|2021-06-02 14:50:00|187.28|184.78|187.49|184.99|187.79|185.29|187.21|184.71|478
1622645700000|2021-06-02 14:55:00|187.51|185.01|187.38|184.88|187.61|185.11|187.32|184.82|454
1622646000000|2021-06-02 15:00:00|187.37|184.87|187.72|185.22|187.96|185.46|187.37|184.87|553
1622646300000|2021-06-02 15:05:00|187.73|185.23|187.91|185.41|187.98|185.48|187.63|185.13|482
1622646600000|2021-06-02 15:10:00|187.9|185.4|188.98|186.48|189.27|186.77|187.87|185.37|544
1622646900000|2021-06-02 15:15:00|189.01|186.51|188.88|186.38|189.03|186.53|188.1|185.6|630
1622647200000|2021-06-02 15:20:00|188.92|186.42|189.37|186.87|189.81|187.31|188.71|186.21|592
1622647500000|2021-06-02 15:25:00|189.36|186.86|189.23|186.73|189.52|187.02|189.02|186.52|404
1622647800000|2021-06-02 15:30:00|189.22|186.72|189.2|186.7|189.23|186.73|188.35|185.85|607
1622648100000|2021-06-02 15:35:00|189.19|186.69|188.65|186.15|189.24|186.74|188.65|186.15|488
1622648400000|2021-06-02 15:40:00|188.64|186.14|188.89|186.39|189.12|186.62|188.59|186.09|536
1622648700000|2021-06-02 15:45:00|188.88|186.38|188.6|186.1|188.91|186.41|188.41|185.91|422
1622649000000|2021-06-02 15:50:00|188.59|186.09|189.03|186.53|189.15|186.65|188.58|186.08|443
1622649300000|2021-06-02 15:55:00|189.02|186.52|188.98|186.48|189.25|186.75|188.79|186.29|458
1622649600000|2021-06-02 16:00:00|188.97|186.47|188.92|186.42|190.42|187.92|188.92|186.42|704
1622649900000|2021-06-02 16:05:00|188.86|186.36|191.39|188.89|191.6|189.1|187.98|185.48|710
1622650200000|2021-06-02 16:10:00|191.41|188.91|191.76|189.26|192.23|189.73|191.1|188.6|695
1622650500000|2021-06-02 16:15:00|191.77|189.27|192.09|189.59|192.48|189.98|191.71|189.21|586
1622650800000|2021-06-02 16:20:00|192.08|189.58|191.04|188.54|192.08|189.58|190.84|188.34|702
1622651100000|2021-06-02 16:25:00|191.02|188.52|191.33|188.83|191.69|189.19|190.74|188.24|623
1622651400000|2021-06-02 16:30:00|191.32|188.82|189.98|187.48|191.48|188.98|189.71|187.21|725
1622651700000|2021-06-02 16:35:00|189.95|187.45|189.95|187.45|190.21|187.71|189.32|186.82|633
1622652000000|2021-06-02 16:40:00|189.96|187.46|190.44|187.94|190.87|188.37|189.81|187.31|611
1622652300000|2021-06-02 16:45:00|190.46|187.96|189.63|187.13|190.6|188.1|189.47|186.97|728
1622652600000|2021-06-02 16:50:00|189.61|187.11|189.73|187.23|190.18|187.68|189.54|187.04|573
1622652900000|2021-06-02 16:55:00|189.72|187.22|190.38|187.88|190.42|187.92|189.67|187.17|503
1622653200000|2021-06-02 17:00:00|190.37|187.87|190.36|187.86|190.72|188.22|190.32|187.82|508
1622653500000|2021-06-02 17:05:00|190.37|187.87|190.06|187.56|190.4|187.9|189.74|187.24|523
1622653800000|2021-06-02 17:10:00|190.01|187.51|189.57|187.07|190.06|187.56|189.53|187.03|515
1622654100000|2021-06-02 17:15:00|189.6|187.1|189.92|187.42|189.97|187.47|189.54|187.04|519
1622654400000|2021-06-02 17:20:00|189.93|187.43|189.37|186.87|189.96|187.46|189.35|186.85|441
1622654700000|2021-06-02 17:25:00|189.36|186.86|188.97|186.47|189.47|186.97|188.69|186.19|490
1622655000000|2021-06-02 17:30:00|188.96|186.46|189.21|186.71|189.73|187.23|188.77|186.27|518
1622655300000|2021-06-02 17:35:00|189.23|186.73|189.67|187.17|190.08|187.58|189.19|186.69|513
1622655600000|2021-06-02 17:40:00|189.66|187.16|189.65|187.15|189.85|187.35|189.52|187.02|358
1622655900000|2021-06-02 17:45:00|189.67|187.17|189.66|187.16|189.8|187.3|189.23|186.73|361
1622656200000|2021-06-02 17:50:00|189.67|187.17|189.77|187.27|189.93|187.43|189.37|186.87|463
1622656500000|2021-06-02 17:55:00|189.76|187.26|189.53|187.03|189.94|187.44|189.31|186.81|399
1622656800000|2021-06-02 18:00:00|189.52|187.02|189.36|186.86|189.61|187.11|189.23|186.73|442
1622657100000|2021-06-02 18:05:00|189.35|186.85|189.43|186.93|189.66|187.16|188.95|186.45|501
1622657400000|2021-06-02 18:10:00|189.42|186.92|189.03|186.53|189.5|187|188.95|186.45|405
1622657700000|2021-06-02 18:15:00|189.04|186.54|188.39|185.89|189.14|186.64|188|185.5|515
1622658000000|2021-06-02 18:20:00|188.38|185.88|189.23|186.73|189.44|186.94|188.38|185.88|499
1622658300000|2021-06-02 18:25:00|189.24|186.74|189.37|186.87|189.91|187.41|189.21|186.71|529
1622658600000|2021-06-02 18:30:00|189.36|186.86|189.19|186.69|189.6|187.1|188.97|186.47|523
1622658900000|2021-06-02 18:35:00|189.18|186.68|189.45|186.95|189.5|187|188.89|186.39|472
1622659200000|2021-06-02 18:40:00|189.46|186.96|189.67|187.17|189.71|187.21|189.07|186.57|447
1622659500000|2021-06-02 18:45:00|189.69|187.19|189.28|186.78|189.7|187.2|189.25|186.75|438
1622659800000|2021-06-02 18:50:00|189.29|186.79|189.65|187.15|189.65|187.15|189.21|186.71|499
1622660100000|2021-06-02 18:55:00|189.66|187.16|189.81|187.31|189.81|187.31|189.19|186.69|514
1622660400000|2021-06-02 19:00:00|189.82|187.32|189.71|187.21|189.82|187.32|189.49|186.99|447
1622660700000|2021-06-02 19:05:00|189.72|187.22|189.1|186.6|189.81|187.31|189.08|186.58|489
1622661000000|2021-06-02 19:10:00|189.11|186.61|189.58|187.08|189.63|187.13|189.1|186.6|446
1622661300000|2021-06-02 19:15:00|189.6|187.1|189.53|187.03|189.61|187.11|189.25|186.75|411
1622661600000|2021-06-02 19:20:00|189.52|187.02|189.06|186.56|189.73|187.23|189.03|186.53|360
1622661900000|2021-06-02 19:25:00|189.04|186.54|188.84|186.34|189.2|186.7|188.77|186.27|345
1622662200000|2021-06-02 19:30:00|188.83|186.33|188.83|186.33|189|186.5|188.38|185.88|521
1622662500000|2021-06-02 19:35:00|188.85|186.35|189.13|186.63|189.21|186.71|188.85|186.35|401
1622662800000|2021-06-02 19:40:00|189.14|186.64|189.05|186.55|189.24|186.74|188.77|186.27|366
1622663100000|2021-06-02 19:45:00|189.07|186.57|188.87|186.37|189.43|186.93|188.87|186.37|363
1622663400000|2021-06-02 19:50:00|188.86|186.36|188.97|186.47|189.16|186.66|188.78|186.28|387
1622663700000|2021-06-02 19:55:00|188.93|186.43|188.77|186.27|189.04|186.54|188.67|186.17|327
1622664000000|2021-06-02 20:00:00|188.8|186.3|189.01|186.51|189.11|186.61|188.3|185.8|504
1622664300000|2021-06-02 20:05:00|189.02|186.52|188.31|185.81|189.04|186.54|188.27|185.77|431
1622664600000|2021-06-02 20:10:00|188.32|185.82|187.9|185.4|188.32|185.82|187.36|184.86|606
1622664900000|2021-06-02 20:15:00|187.91|185.41|186.68|184.18|188|185.5|186.68|184.18|653
1622665200000|2021-06-02 20:20:00|186.67|184.17|187.05|184.55|187.35|184.85|186.67|184.17|536
1622665500000|2021-06-02 20:25:00|187.04|184.54|187.19|184.69|187.5|185|186.9|184.4|392
1622665800000|2021-06-02 20:30:00|187.23|184.73|186.86|184.36|187.25|184.75|186.64|184.14|518
1622666100000|2021-06-02 20:35:00|186.84|184.34|187.46|184.96|187.51|185.01|186.84|184.34|416
1622666400000|2021-06-02 20:40:00|187.47|184.97|187.16|184.66|187.62|185.12|187.03|184.53|459
1622666700000|2021-06-02 20:45:00|187.15|184.65|187.39|184.89|187.59|185.09|187.13|184.63|436
1622667000000|2021-06-02 20:50:00|187.4|184.9|187.06|184.56|187.46|184.96|186.78|184.28|426
1622667300000|2021-06-02 20:55:00|187.05|184.55|187.48|184.98|187.59|185.09|186.97|184.47|426
1622667600000|2021-06-02 21:00:00|187.47|184.97|187.91|185.41|187.91|185.41|187.43|184.93|275
1622667900000|2021-06-02 21:05:00|187.92|185.42|187.85|185.35|187.92|185.42|187.72|185.22|361
1622668200000|2021-06-02 21:10:00|187.84|185.34|188.07|185.57|188.07|185.57|187.68|185.18|373
1622668500000|2021-06-02 21:15:00|188.06|185.56|188.25|185.75|188.32|185.82|187.95|185.45|409
1622668800000|2021-06-02 21:20:00|188.26|185.76|188.36|185.86|188.42|185.92|188.14|185.64|225
1622669100000|2021-06-02 21:25:00|188.37|185.87|188.22|185.72|188.41|185.91|188.16|185.66|251
1622669400000|2021-06-02 21:30:00|188.23|185.73|188.03|185.53|188.23|185.73|187.94|185.44|136
1622669700000|2021-06-02 21:35:00|188.02|185.52|188.08|185.58|188.1|185.6|187.43|184.93|257
1622670000000|2021-06-02 21:40:00|188.07|185.57|188.73|186.23|189.26|186.76|188.07|185.57|420
1622670300000|2021-06-02 21:45:00|188.74|186.24|189.09|186.59|189.11|186.61|188.74|186.24|320
1622670600000|2021-06-02 21:50:00|189.08|186.58|188.65|186.15|189.08|186.58|188.31|185.81|302
1622670900000|2021-06-02 21:55:00|188.67|186.17|189.01|186.51|189.49|186.99|188.67|186.17|413
1622671200000|2021-06-02 22:00:00|189|186.5|189.61|187.11|189.71|187.21|188.61|186.11|359
1622671500000|2021-06-02 22:05:00|189.62|187.12|189.29|186.79|189.68|187.18|189.29|186.79|378
1622671800000|2021-06-02 22:10:00|189.3|186.8|188.57|186.07|189.4|186.9|188.53|186.03|392
1622672100000|2021-06-02 22:15:00|188.59|186.09|189.27|186.77|189.45|186.95|188.56|186.06|450
1622672400000|2021-06-02 22:20:00|189.28|186.78|188.78|186.28|189.57|187.07|188.73|186.23|494
1622672700000|2021-06-02 22:25:00|188.79|186.29|187.44|184.94|188.79|186.29|187.43|184.93|617
1622673000000|2021-06-02 22:30:00|187.43|184.93|187.53|185.03|188.13|185.63|187.43|184.93|482
1622673300000|2021-06-02 22:35:00|187.52|185.02|186.62|184.12|187.68|185.18|186.59|184.09|554
1622673600000|2021-06-02 22:40:00|186.64|184.14|186.86|184.36|186.93|184.43|185.79|183.29|699
1622673900000|2021-06-02 22:45:00|186.85|184.35|186.95|184.45|187.13|184.63|186.38|183.88|653
1622674200000|2021-06-02 22:50:00|186.96|184.46|187.3|184.8|187.32|184.82|186.64|184.14|448
1622674500000|2021-06-02 22:55:00|187.29|184.79|187.67|185.17|187.91|185.41|187.29|184.79|432
1622674800000|2021-06-02 23:00:00|187.68|185.18|187.74|185.24|187.74|185.24|187.05|184.55|460
1622675100000|2021-06-02 23:05:00|187.73|185.23|188.55|186.05|188.56|186.06|187.67|185.17|418
1622675400000|2021-06-02 23:10:00|188.54|186.04|188.9|186.4|189.37|186.87|188.27|185.77|566
1622675700000|2021-06-02 23:15:00|188.91|186.41|189.32|186.82|189.34|186.84|188.86|186.36|563
1622676000000|2021-06-02 23:20:00|189.31|186.81|189.46|186.96|189.6|187.1|189.17|186.67|452
1622676300000|2021-06-02 23:25:00|189.47|186.97|189.8|187.3|189.92|187.42|189.45|186.95|445
1622676600000|2021-06-02 23:30:00|189.79|187.29|189.37|186.87|189.89|187.39|189.29|186.79|455
1622676900000|2021-06-02 23:35:00|189.35|186.85|189.28|186.78|189.55|187.05|189.11|186.61|375
1622677200000|2021-06-02 23:40:00|189.31|186.81|189.29|186.79|189.37|186.87|189.05|186.55|559
1622677500000|2021-06-02 23:45:00|189.28|186.78|189.35|186.85|189.38|186.88|188.89|186.39|571
1622677800000|2021-06-02 23:50:00|189.34|186.84|189.23|186.73|189.34|186.84|188.84|186.34|557
1622678100000|2021-06-02 23:55:00|189.22|186.72|188.42|185.92|189.22|186.72|188.33|185.83|551
1622678400000|2021-06-03 00:00:00|188.43|185.93|189.67|187.17|189.67|187.17|187.54|185.04|726
1622678700000|2021-06-03 00:05:00|189.66|187.16|187.5|185|189.71|187.21|187.39|184.89|756
1622679000000|2021-06-03 00:10:00|187.51|185.01|186.85|184.35|187.93|185.43|186.78|184.28|743
1622679300000|2021-06-03 00:15:00|186.86|184.36|186.51|184.01|186.86|184.36|186.02|183.52|671
1622679600000|2021-06-03 00:20:00|186.49|183.99|187.07|184.57|187.53|185.03|186.32|183.82|610
1622679900000|2021-06-03 00:25:00|187.08|184.58|187.6|185.1|187.97|185.47|186.72|184.22|716
1622680200000|2021-06-03 00:30:00|187.61|185.11|186.36|183.86|187.62|185.12|186.27|183.77|631
1622680500000|2021-06-03 00:35:00|186.38|183.88|185.95|183.45|186.56|184.06|185.84|183.34|636
1622680800000|2021-06-03 00:40:00|185.93|183.43|186.33|183.83|186.58|184.08|185.77|183.27|676
1622681100000|2021-06-03 00:45:00|186.35|183.85|185.58|183.08|186.35|183.85|185.47|182.97|653
1622681400000|2021-06-03 00:50:00|185.61|183.11|185.84|183.34|186.3|183.8|185.12|182.62|666
1622681700000|2021-06-03 00:55:00|185.83|183.33|186.69|184.19|186.87|184.37|185.83|183.33|611
1622682000000|2021-06-03 01:00:00|186.71|184.21|186.46|183.96|186.71|184.21|186.05|183.55|613
1622682300000|2021-06-03 01:05:00|186.47|183.97|186.67|184.17|186.71|184.21|186.19|183.69|501
1622682600000|2021-06-03 01:10:00|186.66|184.16|186.75|184.25|186.97|184.47|186.51|184.01|403
1622682900000|2021-06-03 01:15:00|186.74|184.24|186.83|184.33|187.06|184.56|186.54|184.04|393
1622683200000|2021-06-03 01:20:00|186.85|184.35|186.72|184.22|186.86|184.36|186.35|183.85|394
1622683500000|2021-06-03 01:25:00|186.71|184.21|186.57|184.07|186.89|184.39|186.55|184.05|421
1622683800000|2021-06-03 01:30:00|186.58|184.08|185.39|182.89|186.6|184.1|185.36|182.86|565
1622684100000|2021-06-03 01:35:00|185.42|182.92|185.79|183.29|185.99|183.49|185.4|182.9|435
1622684400000|2021-06-03 01:40:00|185.8|183.3|185.45|182.95|185.81|183.31|185.11|182.61|505
1622684700000|2021-06-03 01:45:00|185.46|182.96|184.82|182.32|185.46|182.96|184.81|182.31|510
1622685000000|2021-06-03 01:50:00|184.81|182.31|184.09|181.59|184.83|182.33|183.84|181.34|489
1622685300000|2021-06-03 01:55:00|184.1|181.6|184.12|181.62|184.4|181.9|183.82|181.32|464
1622685600000|2021-06-03 02:00:00|184.11|181.61|184.14|181.64|184.27|181.77|183.31|180.81|524
1622685900000|2021-06-03 02:05:00|184.15|181.65|184.44|181.94|184.68|182.18|184.08|181.58|430
1622686200000|2021-06-03 02:10:00|184.45|181.95|184.75|182.25|184.83|182.33|184.01|181.51|466
1622686500000|2021-06-03 02:15:00|184.74|182.24|185.17|182.67|185.26|182.76|184.57|182.07|488
1622686800000|2021-06-03 02:20:00|185.18|182.68|185.32|182.82|185.46|182.96|184.86|182.36|445
1622687100000|2021-06-03 02:25:00|185.33|182.83|184.93|182.43|185.47|182.97|184.87|182.37|390
1622687400000|2021-06-03 02:30:00|184.92|182.42|185.48|182.98|185.48|182.98|184.25|181.75|536
1622687700000|2021-06-03 02:35:00|185.47|182.97|185.34|182.84|185.47|182.97|184.95|182.45|512
1622688000000|2021-06-03 02:40:00|185.35|182.85|185.34|182.84|185.37|182.87|184.74|182.24|458
1622688300000|2021-06-03 02:45:00|185.35|182.85|185.17|182.67|185.35|182.85|184.81|182.31|483
1622688600000|2021-06-03 02:50:00|185.18|182.68|185.49|182.99|185.64|183.14|184.73|182.23|479
1622688900000|2021-06-03 02:55:00|185.52|183.02|185.74|183.24|185.92|183.42|185.48|182.98|480
1622689200000|2021-06-03 03:00:00|185.73|183.23|185.28|182.78|185.75|183.25|185|182.5|488
1622689500000|2021-06-03 03:05:00|185.29|182.79|186.68|184.18|186.7|184.2|185.28|182.78|454
1622689800000|2021-06-03 03:10:00|186.69|184.19|185.97|183.47|186.7|184.2|185.79|183.29|480
1622690100000|2021-06-03 03:15:00|185.98|183.48|186.27|183.77|186.35|183.85|185.72|183.22|445
1622690400000|2021-06-03 03:20:00|186.26|183.76|186.73|184.23|186.85|184.35|186.24|183.74|340
1622690700000|2021-06-03 03:25:00|186.72|184.22|186.47|183.97|186.72|184.22|186.44|183.94|391
1622691000000|2021-06-03 03:30:00|186.46|183.96|186.67|184.17|186.7|184.2|186.44|183.94|364
1622691300000|2021-06-03 03:35:00|186.68|184.18|186.79|184.29|186.79|184.29|186.54|184.04|255
1622691600000|2021-06-03 03:40:00|186.8|184.3|187.29|184.79|187.33|184.83|186.76|184.26|374
1622691900000|2021-06-03 03:45:00|187.28|184.78|187.7|185.2|187.72|185.22|187.18|184.68|396
1622692200000|2021-06-03 03:50:00|187.69|185.19|187.4|184.9|187.69|185.19|187.28|184.78|404
1622692500000|2021-06-03 03:55:00|187.39|184.89|187.48|184.98|187.67|185.17|187.2|184.7|409
1622692800000|2021-06-03 04:00:00|187.49|184.99|187.87|185.37|188.06|185.56|187.37|184.87|547
1622693100000|2021-06-03 04:05:00|187.89|185.39|188.09|185.59|188.14|185.64|187.64|185.14|435
1622693400000|2021-06-03 04:10:00|188.12|185.62|188.43|185.93|188.48|185.98|187.9|185.4|370
1622693700000|2021-06-03 04:15:00|188.37|185.87|189.57|187.07|189.6|187.1|188.31|185.81|424
1622694000000|2021-06-03 04:20:00|189.56|187.06|189.46|186.96|189.62|187.12|189.19|186.69|355
1622694300000|2021-06-03 04:25:00|189.47|186.97|189.36|186.86|189.67|187.17|189.3|186.8|275
1622694600000|2021-06-03 04:30:00|189.37|186.87|190.14|187.64|190.21|187.71|189.36|186.86|365
1622694900000|2021-06-03 04:35:00|190.16|187.66|189.68|187.18|190.22|187.72|189.47|186.97|527
1622695200000|2021-06-03 04:40:00|189.7|187.2|189.63|187.13|189.79|187.29|189.57|187.07|422
1622695500000|2021-06-03 04:45:00|189.62|187.12|189.7|187.2|189.74|187.24|189.58|187.08|430
1622695800000|2021-06-03 04:50:00|189.71|187.21|190.47|187.97|190.49|187.99|189.61|187.11|445
1622696100000|2021-06-03 04:55:00|190.46|187.96|190.25|187.75|190.55|188.05|190.19|187.69|510
1622696400000|2021-06-03 05:00:00|190.26|187.76|190.79|188.29|191.16|188.66|190.25|187.75|509
1622696700000|2021-06-03 05:05:00|190.76|188.26|191.29|188.79|191.52|189.02|190.57|188.07|574
1622697000000|2021-06-03 05:10:00|191.32|188.82|191.21|188.71|191.71|189.21|191.07|188.57|601
1622697300000|2021-06-03 05:15:00|191.22|188.72|191.24|188.74|191.7|189.2|191.17|188.67|503
1622697600000|2021-06-03 05:20:00|191.25|188.75|191.1|188.6|191.26|188.76|190.7|188.2|486
1622697900000|2021-06-03 05:25:00|191.11|188.61|190.91|188.41|191.2|188.7|190.9|188.4|400
1622698200000|2021-06-03 05:30:00|190.9|188.4|190.35|187.85|190.92|188.42|190.32|187.82|522
1622698500000|2021-06-03 05:35:00|190.33|187.83|192.17|189.67|192.18|189.68|190.11|187.61|619
1622698800000|2021-06-03 05:40:00|192.18|189.68|192.63|190.13|193.01|190.51|191.94|189.44|666
1622699100000|2021-06-03 05:45:00|192.64|190.14|192.23|189.73|193.02|190.52|192.04|189.54|645
1622699400000|2021-06-03 05:50:00|192.22|189.72|192.49|189.99|192.72|190.22|192.21|189.71|548
1622699700000|2021-06-03 05:55:00|192.48|189.98|193.06|190.56|193.07|190.57|192.46|189.96|517
1622700000000|2021-06-03 06:00:00|193.07|190.57|192|189.5|193.48|190.98|192|189.5|511
1622700300000|2021-06-03 06:05:00|191.98|189.48|192.33|189.83|192.55|190.05|191.98|189.48|565
1622700600000|2021-06-03 06:10:00|192.31|189.81|192.27|189.77|192.56|190.06|192.06|189.56|533
1622700900000|2021-06-03 06:15:00|192.28|189.78|192|189.5|192.34|189.84|191.86|189.36|520
1622701200000|2021-06-03 06:20:00|191.99|189.49|192.63|190.13|192.65|190.15|191.98|189.48|409
1622701500000|2021-06-03 06:25:00|192.62|190.12|192.52|190.02|192.66|190.16|192.24|189.74|477
1622701800000|2021-06-03 06:30:00|192.51|190.01|192.93|190.43|192.93|190.43|192.51|190.01|407
1622702100000|2021-06-03 06:35:00|192.94|190.44|193.47|190.97|193.48|190.98|192.94|190.44|466
1622702400000|2021-06-03 06:40:00|193.48|190.98|193.62|191.12|194.21|191.71|193.46|190.96|548
1622702700000|2021-06-03 06:45:00|193.63|191.13|193.32|190.82|194.12|191.62|193.13|190.63|594
1622703000000|2021-06-03 06:50:00|193.33|190.83|193.63|191.13|193.74|191.24|193.25|190.75|474
1622703300000|2021-06-03 06:55:00|193.64|191.14|194.01|191.51|194.04|191.54|193.59|191.09|374
1622703600000|2021-06-03 07:00:00|193.99|191.49|192.96|190.46|194.11|191.61|192.89|190.39|589
1622703900000|2021-06-03 07:05:00|192.95|190.45|193.11|190.61|193.36|190.86|192.95|190.45|577
1622704200000|2021-06-03 07:10:00|193.12|190.62|192.43|189.93|193.2|190.7|192.27|189.77|547
1622704500000|2021-06-03 07:15:00|192.44|189.94|192.54|190.04|192.72|190.22|192.4|189.9|395
1622704800000|2021-06-03 07:20:00|192.55|190.05|191.5|189|192.68|190.18|191.48|188.98|594
1622705100000|2021-06-03 07:25:00|191.49|188.99|191.79|189.29|191.97|189.47|191.47|188.97|462
1622705400000|2021-06-03 07:30:00|191.77|189.27|192.16|189.66|192.22|189.72|191.73|189.23|381
1622705700000|2021-06-03 07:35:00|192.15|189.65|192|189.5|192.25|189.75|191.88|189.38|539
1622706000000|2021-06-03 07:40:00|191.99|189.49|192.22|189.72|192.29|189.79|191.99|189.49|398
1622706300000|2021-06-03 07:45:00|192.23|189.73|192.55|190.05|192.62|190.12|192.21|189.71|464
1622706600000|2021-06-03 07:50:00|192.59|190.09|192.03|189.53|192.7|190.2|192.01|189.51|443
1622706900000|2021-06-03 07:55:00|192.01|189.51|192.24|189.74|192.26|189.76|191.69|189.19|465
1622707200000|2021-06-03 08:00:00|192.23|189.73|192.39|189.89|192.67|190.17|191.71|189.21|510
1622707500000|2021-06-03 08:05:00|192.38|189.88|193.75|191.25|193.75|191.25|192.38|189.88|531
1622707800000|2021-06-03 08:10:00|193.74|191.24|193.85|191.35|194.24|191.74|193.6|191.1|396
1622708100000|2021-06-03 08:15:00|193.87|191.37|195.3|192.8|195.66|193.16|193.87|191.37|526
1622708400000|2021-06-03 08:20:00|195.31|192.81|195.6|193.1|195.67|193.17|195.3|192.8|361
1622708700000|2021-06-03 08:25:00|195.59|193.09|195.45|192.95|195.68|193.18|195.01|192.51|539
1622709000000|2021-06-03 08:30:00|195.53|193.03|195.07|192.57|195.82|193.32|194.73|192.23|550
1622709300000|2021-06-03 08:35:00|195.08|192.58|195.28|192.78|195.49|192.99|194.93|192.43|534
1622709600000|2021-06-03 08:40:00|195.27|192.77|195.23|192.73|195.3|192.8|194.86|192.36|520
1622709900000|2021-06-03 08:45:00|195.22|192.72|194.69|192.19|195.22|192.72|194.53|192.03|449
1622710200000|2021-06-03 08:50:00|194.67|192.17|194.55|192.05|194.8|192.3|194.08|191.58|498
1622710500000|2021-06-03 08:55:00|194.56|192.06|194.62|192.12|194.97|192.47|194.5|192|412
1622710800000|2021-06-03 09:00:00|194.63|192.13|194.65|192.15|195.18|192.68|194.62|192.12|424
1622711100000|2021-06-03 09:05:00|194.64|192.14|194.88|192.38|194.89|192.39|194.26|191.76|486
1622711400000|2021-06-03 09:10:00|194.9|192.4|196.6|194.1|196.72|194.22|194.88|192.38|501
1622711700000|2021-06-03 09:15:00|196.59|194.09|195.92|193.42|197.22|194.72|195.82|193.32|431
1622712000000|2021-06-03 09:20:00|195.93|193.43|196.22|193.72|196.42|193.92|195.93|193.43|385
1622712300000|2021-06-03 09:25:00|196.2|193.7|196.15|193.65|196.55|194.05|196.13|193.63|300
1622712600000|2021-06-03 09:30:00|196.14|193.64|195.42|192.92|196.37|193.87|195.25|192.75|532
1622712900000|2021-06-03 09:35:00|195.41|192.91|196.37|193.87|196.46|193.96|195.36|192.86|598
1622713200000|2021-06-03 09:40:00|196.38|193.88|196.68|194.18|196.69|194.19|196.22|193.72|399
1622713500000|2021-06-03 09:45:00|196.69|194.19|195.87|193.37|196.7|194.2|195.86|193.36|479
1622713800000|2021-06-03 09:50:00|195.86|193.36|196.17|193.67|196.21|193.71|195.7|193.2|534
1622714100000|2021-06-03 09:55:00|196.16|193.66|196.05|193.55|196.97|194.47|196.01|193.51|485
1622714400000|2021-06-03 10:00:00|196.06|193.56|196.61|194.11|196.69|194.19|195.5|193|665
1622714700000|2021-06-03 10:05:00|196.6|194.1|197.3|194.8|197.33|194.83|196.22|193.72|620
1622715000000|2021-06-03 10:10:00|197.32|194.82|197.24|194.74|197.91|195.41|197.2|194.7|542
1622715300000|2021-06-03 10:15:00|197.23|194.73|198.01|195.51|198.01|195.51|197.23|194.73|145
1622715600000|2021-06-03 10:20:00|198.02|195.52|198.19|195.69|198.26|195.76|197.97|195.47|63
1622715900000|2021-06-03 10:25:00|198.45|195.95|198.49|195.99|198.93|196.43|198.45|195.95|140
1622716200000|2021-06-03 10:30:00|198.55|196.05|198.34|195.84|198.79|196.29|198.02|195.52|301
1622716500000|2021-06-03 10:35:00|198.35|195.85|197.78|195.28|198.5|196|197.63|195.13|537
1622716800000|2021-06-03 10:40:00|197.77|195.27|197.48|194.98|197.83|195.33|197.01|194.51|504
1622717100000|2021-06-03 10:45:00|197.47|194.97|198.13|195.63|198.13|195.63|197.43|194.93|542
1622717400000|2021-06-03 10:50:00|198.14|195.64|197.73|195.23|198.16|195.66|197.64|195.14|437
1622717700000|2021-06-03 10:55:00|197.74|195.24|197.03|194.53|197.74|195.24|197.02|194.52|456
1622718000000|2021-06-03 11:00:00|197.04|194.54|197.55|195.05|197.85|195.35|196.98|194.48|515
1622718300000|2021-06-03 11:05:00|197.53|195.03|195.41|192.91|197.61|195.11|195.03|192.53|767
1622718600000|2021-06-03 11:10:00|195.42|192.92|196.18|193.68|196.25|193.75|195.4|192.9|609
1622718900000|2021-06-03 11:15:00|196.17|193.67|194.99|192.49|196.5|194|194.96|192.46|636
1622719200000|2021-06-03 11:20:00|195.01|192.51|194.34|191.84|195.19|192.69|194.24|191.74|640
1622719500000|2021-06-03 11:25:00|194.33|191.83|194.46|191.96|194.48|191.98|193.6|191.1|619
1622719800000|2021-06-03 11:30:00|194.44|191.94|195.05|192.55|195.06|192.56|194.07|191.57|490
1622720100000|2021-06-03 11:35:00|195.06|192.56|195.4|192.9|195.54|193.04|194.99|192.49|507
1622720400000|2021-06-03 11:40:00|195.37|192.87|194.69|192.19|195.37|192.87|194.63|192.13|511
1622720700000|2021-06-03 11:45:00|194.7|192.2|194.7|192.2|195.3|192.8|194.56|192.06|484
1622721000000|2021-06-03 11:50:00|194.68|192.18|193.42|190.92|194.93|192.43|193.4|190.9|563
1622721300000|2021-06-03 11:55:00|193.41|190.91|193.42|190.92|193.93|191.43|193.02|190.52|640
1622721600000|2021-06-03 12:00:00|193.43|190.93|191.68|189.18|193.91|191.41|191.66|189.16|739
1622721900000|2021-06-03 12:05:00|191.7|189.2|192.38|189.88|192.66|190.16|191.7|189.2|626
1622722200000|2021-06-03 12:10:00|192.4|189.9|192.07|189.57|192.84|190.34|191.85|189.35|700
1622722500000|2021-06-03 12:15:00|192.05|189.55|192.88|190.38|193.18|190.68|192.01|189.51|632
1622722800000|2021-06-03 12:20:00|192.89|190.39|192.64|190.14|193.33|190.83|192.59|190.09|586
1622723100000|2021-06-03 12:25:00|192.66|190.16|192.76|190.26|192.86|190.36|192.27|189.77|564
1622723400000|2021-06-03 12:30:00|192.77|190.27|193.65|191.15|194.19|191.69|192.76|190.26|583
1622723700000|2021-06-03 12:35:00|193.64|191.14|193.87|191.37|193.95|191.45|193.28|190.78|534
1622724000000|2021-06-03 12:40:00|193.88|191.38|193.83|191.33|193.88|191.38|193.53|191.03|466
1622724300000|2021-06-03 12:45:00|193.84|191.34|194.54|192.04|194.57|192.07|193.41|190.91|386
1622724600000|2021-06-03 12:50:00|194.56|192.06|194.72|192.22|194.93|192.43|194.3|191.8|593
1622724900000|2021-06-03 12:55:00|194.71|192.21|194.88|192.38|194.95|192.45|194.4|191.9|431
1622725200000|2021-06-03 13:00:00|194.89|192.39|195.13|192.63|195.74|193.24|194.89|192.39|517
1622725500000|2021-06-03 13:05:00|195.11|192.61|194.49|191.99|195.36|192.86|194.47|191.97|469
1622725800000|2021-06-03 13:10:00|194.48|191.98|194.44|191.94|194.64|192.14|194.24|191.74|451
1622726100000|2021-06-03 13:15:00|194.45|191.95|192.59|190.09|194.69|192.19|192.57|190.07|712
1622726400000|2021-06-03 13:20:00|192.58|190.08|192.97|190.47|193.21|190.71|192.42|189.92|498
1622726700000|2021-06-03 13:25:00|192.98|190.48|192.97|190.47|193.4|190.9|192.95|190.45|420
1622727000000|2021-06-03 13:30:00|192.94|190.44|191.91|189.41|193.43|190.93|191.87|189.37|536
1622727300000|2021-06-03 13:35:00|191.92|189.42|190.92|188.42|192.12|189.62|190.71|188.21|603
1622727600000|2021-06-03 13:40:00|190.79|188.29|189.59|187.09|191.11|188.61|189.55|187.05|551
1622727900000|2021-06-03 13:45:00|189.61|187.11|189.74|187.24|190.73|188.23|189.33|186.83|574
1622728200000|2021-06-03 13:50:00|189.75|187.25|190.49|187.99|190.75|188.25|189.72|187.22|604
1622728500000|2021-06-03 13:55:00|190.48|187.98|190.22|187.72|190.63|188.13|190.15|187.65|642
1622728800000|2021-06-03 14:00:00|190.21|187.71|191.48|188.98|191.53|189.03|190.2|187.7|594
1622729100000|2021-06-03 14:05:00|191.49|188.99|191.26|188.76|191.63|189.13|191.26|188.76|435
1622729400000|2021-06-03 14:10:00|191.25|188.75|191.53|189.03|191.91|189.41|191.1|188.6|559
1622729700000|2021-06-03 14:15:00|191.55|189.05|190.4|187.9|191.58|189.08|190.05|187.55|619
1622730000000|2021-06-03 14:20:00|190.41|187.91|190.72|188.22|190.83|188.33|189.95|187.45|582
1622730300000|2021-06-03 14:25:00|190.73|188.23|190.17|187.67|191.03|188.53|189.87|187.37|563
1622730600000|2021-06-03 14:30:00|190.19|187.69|191.07|188.57|191.22|188.72|189.92|187.42|653
1622730900000|2021-06-03 14:35:00|191.06|188.56|190.91|188.41|191.25|188.75|190.45|187.95|587
1622731200000|2021-06-03 14:40:00|190.9|188.4|190.79|188.29|191.06|188.56|190.43|187.93|571
1622731500000|2021-06-03 14:45:00|190.78|188.28|190.58|188.08|190.93|188.43|189.74|187.24|639
1622731800000|2021-06-03 14:50:00|190.59|188.09|191.08|188.58|191.3|188.8|190.52|188.02|538
1622732100000|2021-06-03 14:55:00|191.07|188.57|190.42|187.92|191.1|188.6|189.99|187.49|557
1622732400000|2021-06-03 15:00:00|190.41|187.91|191.12|188.62|191.21|188.71|190.41|187.91|536
1622732700000|2021-06-03 15:05:00|191.14|188.64|191.65|189.15|191.92|189.42|190.87|188.37|535
1622733000000|2021-06-03 15:10:00|191.64|189.14|191.75|189.25|191.9|189.4|191.4|188.9|505
1622733300000|2021-06-03 15:15:00|191.77|189.27|190.29|187.79|191.77|189.27|190.01|187.51|576
1622733600000|2021-06-03 15:20:00|190.31|187.81|190.67|188.17|190.75|188.25|190.05|187.55|441
1622733900000|2021-06-03 15:25:00|190.68|188.18|189.83|187.33|190.69|188.19|189.71|187.21|447
1622734200000|2021-06-03 15:30:00|189.85|187.35|190.59|188.09|190.95|188.45|189.83|187.33|588
1622734500000|2021-06-03 15:35:00|190.58|188.08|190.81|188.31|190.99|188.49|190.42|187.92|377
1622734800000|2021-06-03 15:40:00|190.82|188.32|190.66|188.16|190.93|188.43|190.1|187.6|463
1622735100000|2021-06-03 15:45:00|190.63|188.13|189.98|187.48|190.8|188.3|189.88|187.38|221
1622735400000|2021-06-03 15:50:00|190.08|187.58|189.34|186.84|190.21|187.71|188.79|186.29|292
1622735700000|2021-06-03 15:55:00|189.36|186.86|189.97|187.47|190.35|187.85|189.36|186.86|458
1622736000000|2021-06-03 16:00:00|189.96|187.46|189.53|187.03|190.68|188.18|189.53|187.03|659
1622736300000|2021-06-03 16:05:00|189.54|187.04|190.41|187.91|190.72|188.22|189.47|186.97|544
1622736600000|2021-06-03 16:10:00|190.4|187.9|191.13|188.63|191.14|188.64|190.31|187.81|472
1622736900000|2021-06-03 16:15:00|191.15|188.65|191.64|189.14|191.66|189.16|191.15|188.65|510
1622737200000|2021-06-03 16:20:00|191.6|189.1|190.87|188.37|191.6|189.1|190.71|188.21|543
1622737500000|2021-06-03 16:25:00|190.9|188.4|191.79|189.29|191.99|189.49|190.9|188.4|767
1622737800000|2021-06-03 16:30:00|191.81|189.31|192.52|190.02|192.69|190.19|191.44|188.94|687
1622738100000|2021-06-03 16:35:00|192.51|190.01|193.64|191.14|193.79|191.29|192.45|189.95|649
1622738400000|2021-06-03 16:40:00|193.66|191.16|193.11|190.61|193.75|191.25|192.84|190.34|640
1622738700000|2021-06-03 16:45:00|193.12|190.62|193.02|190.52|193.22|190.72|192.56|190.06|609
1622739000000|2021-06-03 16:50:00|193.01|190.51|193.25|190.75|193.28|190.78|192.64|190.14|605
1622739300000|2021-06-03 16:55:00|193.3|190.8|193.35|190.85|193.38|190.88|192.93|190.43|594
1622739600000|2021-06-03 17:00:00|193.34|190.84|193.32|190.82|193.41|190.91|192.85|190.35|578
1622739900000|2021-06-03 17:05:00|193.33|190.83|193.28|190.78|193.87|191.37|193.09|190.59|599
1622740200000|2021-06-03 17:10:00|193.31|190.81|193.18|190.68|193.47|190.97|193.08|190.58|571
1622740500000|2021-06-03 17:15:00|193.2|190.7|193.37|190.87|193.61|191.11|193.2|190.7|551
1622740800000|2021-06-03 17:20:00|193.38|190.88|193.72|191.22|193.88|191.38|193.25|190.75|569
1622741100000|2021-06-03 17:25:00|193.7|191.2|193.77|191.27|193.87|191.37|193.53|191.03|509
1622741400000|2021-06-03 17:30:00|193.76|191.26|193.62|191.12|193.78|191.28|193.35|190.85|561
1622741700000|2021-06-03 17:35:00|193.63|191.13|193.39|190.89|193.78|191.28|193.31|190.81|475
1622742000000|2021-06-03 17:40:00|193.38|190.88|193.3|190.8|193.44|190.94|193.07|190.57|426
1622742300000|2021-06-03 17:45:00|193.28|190.78|192.78|190.28|193.28|190.78|192.19|189.69|603
1622742600000|2021-06-03 17:50:00|192.77|190.27|192.84|190.34|193.46|190.96|192.61|190.11|469
1622742900000|2021-06-03 17:55:00|192.83|190.33|192.75|190.25|193.16|190.66|192.68|190.18|490
1622743200000|2021-06-03 18:00:00|192.74|190.24|193.38|190.88|193.53|191.03|192.7|190.2|431
1622743500000|2021-06-03 18:05:00|193.37|190.87|193.19|190.69|193.65|191.15|193.08|190.58|351
1622743800000|2021-06-03 18:10:00|193.23|190.73|192.92|190.42|193.24|190.74|192.78|190.28|459
1622744100000|2021-06-03 18:15:00|192.91|190.41|192.61|190.11|193.24|190.74|192.56|190.06|387
1622744400000|2021-06-03 18:20:00|192.62|190.12|192.21|189.71|192.78|190.28|192.18|189.68|567
1622744700000|2021-06-03 18:25:00|192.18|189.68|191.95|189.45|192.34|189.84|191.89|189.39|446
1622745000000|2021-06-03 18:30:00|191.94|189.44|191.06|188.56|191.94|189.44|190.95|188.45|556
1622745300000|2021-06-03 18:35:00|191.07|188.57|190.9|188.4|191.27|188.77|190.9|188.4|410
1622745600000|2021-06-03 18:40:00|190.88|188.38|191.14|188.64|191.56|189.06|190.88|188.38|411
1622745900000|2021-06-03 18:45:00|191.09|188.59|191.27|188.77|191.72|189.22|191.03|188.53|511
1622746200000|2021-06-03 18:50:00|191.24|188.74|190.77|188.27|191.41|188.91|190.77|188.27|538
1622746500000|2021-06-03 18:55:00|190.76|188.26|191.12|188.62|191.34|188.84|190.72|188.22|528
1622746800000|2021-06-03 19:00:00|191.08|188.58|190.87|188.37|191.09|188.59|190.61|188.11|433
1622747100000|2021-06-03 19:05:00|190.91|188.41|190.38|187.88|190.93|188.43|190.3|187.8|377
1622747400000|2021-06-03 19:10:00|190.36|187.86|190.69|188.19|190.96|188.46|190.26|187.76|554
1622747700000|2021-06-03 19:15:00|190.7|188.2|191.12|188.62|191.39|188.89|190.63|188.13|450
1622748000000|2021-06-03 19:20:00|191.13|188.63|190.76|188.26|191.17|188.67|190.58|188.08|435
1622748300000|2021-06-03 19:25:00|190.77|188.27|191|188.5|191.16|188.66|190.62|188.12|468
1622748600000|2021-06-03 19:30:00|190.99|188.49|190.35|187.85|191.02|188.52|190.35|187.85|375
1622748900000|2021-06-03 19:35:00|190.38|187.88|191.07|188.57|191.21|188.71|190.37|187.87|430
1622749200000|2021-06-03 19:40:00|191.03|188.53|190.29|187.79|191.06|188.56|190.26|187.76|454
1622749500000|2021-06-03 19:45:00|190.28|187.78|190.84|188.34|190.9|188.4|190.23|187.73|477
1622749800000|2021-06-03 19:50:00|190.85|188.35|190.49|187.99|191.11|188.61|190.49|187.99|391
1622750100000|2021-06-03 19:55:00|190.52|188.02|190.83|188.33|190.92|188.42|190.36|187.86|330
1622750400000|2021-06-03 20:00:00|190.84|188.34|190.83|188.33|190.96|188.46|190.45|187.95|409
1622750700000|2021-06-03 20:05:00|190.82|188.32|191.12|188.62|191.38|188.88|190.76|188.26|410
1622751000000|2021-06-03 20:10:00|191.08|188.58|190.58|188.08|191.13|188.63|190.57|188.07|408
1622751300000|2021-06-03 20:15:00|190.59|188.09|190.83|188.33|190.88|188.38|190.22|187.72|380
1622751600000|2021-06-03 20:20:00|190.82|188.32|191.02|188.52|191.04|188.54|190.59|188.09|354
1622751900000|2021-06-03 20:25:00|191.01|188.51|191.28|188.78|191.35|188.85|190.89|188.39|392
1622752200000|2021-06-03 20:30:00|191.27|188.77|190.74|188.24|191.33|188.83|190.62|188.12|463
1622752500000|2021-06-03 20:35:00|190.76|188.26|190.56|188.06|190.83|188.33|190.5|188|375
1622752800000|2021-06-03 20:40:00|190.57|188.07|191.18|188.68|191.19|188.69|190.54|188.04|433
1622753100000|2021-06-03 20:45:00|191.19|188.69|191.02|188.52|191.62|189.12|190.81|188.31|450
1622753400000|2021-06-03 20:50:00|191.01|188.51|191.51|189.01|191.6|189.1|190.95|188.45|454
1622753700000|2021-06-03 20:55:00|191.5|189|191.91|189.41|191.91|189.41|191.45|188.95|330
1622754000000|2021-06-03 21:00:00|191.9|189.4|192.52|190.02|192.53|190.03|191.52|189.02|368
1622754300000|2021-06-03 21:05:00|192.53|190.03|192.57|190.07|192.78|190.28|192.45|189.95|501
1622754600000|2021-06-03 21:10:00|192.58|190.08|192.26|189.76|192.59|190.09|192.23|189.73|412
1622754900000|2021-06-03 21:15:00|192.25|189.75|192.41|189.91|192.41|189.91|192.19|189.69|184
1622755200000|2021-06-03 21:20:00|192.42|189.92|192.28|189.78|192.43|189.93|192.19|189.69|179
1622755500000|2021-06-03 21:25:00|192.25|189.75|192.23|189.73|192.27|189.77|192.19|189.69|147
1622755800000|2021-06-03 21:30:00|192.24|189.74|191.4|188.9|192.28|189.78|191.35|188.85|282
1622756100000|2021-06-03 21:35:00|191.41|188.91|191.22|188.72|191.41|188.91|190.71|188.21|281
1622756400000|2021-06-03 21:40:00|191.17|188.67|191.1|188.6|191.26|188.76|190.72|188.22|385
1622756700000|2021-06-03 21:45:00|191.09|188.59|190.94|188.44|191.29|188.79|190.75|188.25|404
1622757000000|2021-06-03 21:50:00|190.93|188.43|190.59|188.09|190.94|188.44|190.51|188.01|338
1622757300000|2021-06-03 21:55:00|190.6|188.1|190.79|188.29|190.87|188.37|190.55|188.05|264
1622757600000|2021-06-03 22:00:00|190.8|188.3|191.01|188.51|191.03|188.53|190.27|187.77|217
1622757900000|2021-06-03 22:05:00|190.97|188.47|191.16|188.66|191.17|188.67|190.48|187.98|471
1622758200000|2021-06-03 22:10:00|191.17|188.67|191.81|189.31|191.86|189.36|190.96|188.46|502
1622758500000|2021-06-03 22:15:00|191.82|189.32|192.45|189.95|192.47|189.97|191.81|189.31|427
1622758800000|2021-06-03 22:20:00|192.47|189.97|191.62|189.12|192.47|189.97|191.55|189.05|472
1622759100000|2021-06-03 22:25:00|191.61|189.11|191.96|189.46|191.96|189.46|191.45|188.95|402
1622759400000|2021-06-03 22:30:00|191.98|189.48|192.85|190.35|192.88|190.38|191.81|189.31|437
1622759700000|2021-06-03 22:35:00|192.86|190.36|192.94|190.44|192.95|190.45|192.48|189.98|418
1622760000000|2021-06-03 22:40:00|192.95|190.45|192.75|190.25|193.16|190.66|192.51|190.01|418
1622760300000|2021-06-03 22:45:00|192.76|190.26|192.95|190.45|192.99|190.49|192.3|189.8|475
1622760600000|2021-06-03 22:50:00|192.94|190.44|192.66|190.16|192.95|190.45|192.32|189.82|445
1622760900000|2021-06-03 22:55:00|192.64|190.14|192.16|189.66|192.66|190.16|192.1|189.6|380
1622761200000|2021-06-03 23:00:00|192.15|189.65|192.71|190.21|192.72|190.22|191.33|188.83|520
1622761500000|2021-06-03 23:05:00|192.72|190.22|192.69|190.19|193.31|190.81|192.59|190.09|561
1622761800000|2021-06-03 23:10:00|192.68|190.18|193.13|190.63|193.13|190.63|192.31|189.81|540
1622762100000|2021-06-03 23:15:00|193.12|190.62|193.72|191.22|193.76|191.26|193.1|190.6|515
1622762400000|2021-06-03 23:20:00|193.71|191.21|194.14|191.64|194.19|191.69|193.57|191.07|508
1622762700000|2021-06-03 23:25:00|194.13|191.63|193.83|191.33|194.13|191.63|193.52|191.02|435
1622763000000|2021-06-03 23:30:00|193.82|191.32|194.33|191.83|194.48|191.98|193.77|191.27|442
1622763300000|2021-06-03 23:35:00|194.34|191.84|194.73|192.23|194.78|192.28|194.31|191.81|458
1622763600000|2021-06-03 23:40:00|194.75|192.25|194.9|192.4|195.15|192.65|194.72|192.22|433
1622763900000|2021-06-03 23:45:00|194.88|192.38|194.69|192.19|194.91|192.41|194.26|191.76|432
1622764200000|2021-06-03 23:50:00|194.68|192.18|194.3|191.8|194.69|192.19|194.3|191.8|400
1622764500000|2021-06-03 23:55:00|194.31|191.81|194.75|192.25|194.75|192.25|193.96|191.46|445
1622764800000|2021-06-04 00:00:00|194.76|192.26|193.72|191.22|194.98|192.48|193.65|191.15|671
1622765100000|2021-06-04 00:05:00|193.71|191.21|192.91|190.41|193.84|191.34|192.72|190.22|660
1622765400000|2021-06-04 00:10:00|192.92|190.42|193.12|190.62|193.2|190.7|192.37|189.87|624
1622765700000|2021-06-04 00:15:00|193.15|190.65|192.92|190.42|193.78|191.28|192.64|190.14|583
1622766000000|2021-06-04 00:20:00|192.94|190.44|192.4|189.9|192.94|190.44|192.22|189.72|547
1622766300000|2021-06-04 00:25:00|192.33|189.83|192.4|189.9|192.65|190.15|192.15|189.65|576
1622766600000|2021-06-04 00:30:00|192.41|189.91|192.06|189.56|192.41|189.91|191.82|189.32|472
1622766900000|2021-06-04 00:35:00|192.07|189.57|191.51|189.01|192.07|189.57|191.29|188.79|486
1622767200000|2021-06-04 00:40:00|191.49|188.99|191.4|188.9|191.49|188.99|190.98|188.48|508
1622767500000|2021-06-04 00:45:00|191.43|188.93|191.25|188.75|191.48|188.98|190.63|188.13|561
1622767800000|2021-06-04 00:50:00|191.32|188.82|191.43|188.93|191.55|189.05|191.12|188.62|485
1622768100000|2021-06-04 00:55:00|191.44|188.94|191.23|188.73|191.44|188.94|190.93|188.43|517
1622768400000|2021-06-04 01:00:00|191.22|188.72|190.67|188.17|191.28|188.78|190.62|188.12|493
1622768700000|2021-06-04 01:05:00|190.68|188.18|190.59|188.09|191.17|188.67|190.29|187.79|574
1622769000000|2021-06-04 01:10:00|190.58|188.08|188.14|185.64|190.59|188.09|187.77|185.27|759
1622769300000|2021-06-04 01:15:00|188.13|185.63|184.49|181.99|188.32|185.82|181.8|179.3|781
1622769600000|2021-06-04 01:20:00|184.47|181.97|183.28|180.78|185.61|183.11|183.28|180.78|816
1622769900000|2021-06-04 01:25:00|183.31|180.81|184.59|182.09|184.98|182.48|182.72|180.22|687
1622770200000|2021-06-04 01:30:00|184.6|182.1|185.41|182.91|185.97|183.47|184.21|181.71|675
1622770500000|2021-06-04 01:35:00|185.44|182.94|185.41|182.91|185.46|182.96|183.93|181.43|590
1622770800000|2021-06-04 01:40:00|185.37|182.87|184.42|181.92|185.43|182.93|184.24|181.74|620
1622771100000|2021-06-04 01:45:00|184.43|181.93|183.71|181.21|185.09|182.59|183.71|181.21|563
1622771400000|2021-06-04 01:50:00|183.73|181.23|183.83|181.33|184.09|181.59|183.22|180.72|581
1622771700000|2021-06-04 01:55:00|183.88|181.38|184.18|181.68|184.18|181.68|183.18|180.68|536
1622772000000|2021-06-04 02:00:00|184.17|181.67|183.15|180.65|184.2|181.7|183.15|180.65|313
1622772300000|2021-06-04 02:05:00|183.14|180.64|182.82|180.32|183.62|181.12|182.8|180.3|267
1622772600000|2021-06-04 02:10:00|182.81|180.31|181.69|179.19|183.57|181.07|180.71|178.21|628
1622772900000|2021-06-04 02:15:00|181.61|179.11|182.83|180.33|183.38|180.88|181.22|178.72|628
1622773200000|2021-06-04 02:20:00|182.86|180.36|182.79|180.29|183.42|180.92|182.36|179.86|400
1622773500000|2021-06-04 02:25:00|182.78|180.28|182.48|179.98|183.2|180.7|181.69|179.19|576
1622773800000|2021-06-04 02:30:00|182.47|179.97|183.25|180.75|183.62|181.12|182.36|179.86|541
1622774100000|2021-06-04 02:35:00|183.23|180.73|183.45|180.95|183.6|181.1|183.21|180.71|461
1622774400000|2021-06-04 02:40:00|183.47|180.97|183.23|180.73|183.47|180.97|183.11|180.61|412
1622774700000|2021-06-04 02:45:00|183.22|180.72|183.55|181.05|183.69|181.19|182.48|179.98|439
1622775000000|2021-06-04 02:50:00|183.57|181.07|184.01|181.51|184.08|181.58|183.43|180.93|459
1622775300000|2021-06-04 02:55:00|184.02|181.52|183.65|181.15|184.07|181.57|183.6|181.1|347
1622775600000|2021-06-04 03:00:00|183.68|181.18|183.16|180.66|183.98|181.48|182.68|180.18|361
1622775900000|2021-06-04 03:05:00|183.15|180.65|182.82|180.32|183.15|180.65|182.36|179.86|466
1622776200000|2021-06-04 03:10:00|182.84|180.34|182.99|180.49|183.14|180.64|182.63|180.13|468
1622776500000|2021-06-04 03:15:00|182.98|180.48|183.33|180.83|183.4|180.9|182.53|180.03|435
1622776800000|2021-06-04 03:20:00|183.34|180.84|183.48|180.98|183.76|181.26|183.15|180.65|416
1622777100000|2021-06-04 03:25:00|183.46|180.96|184.62|182.12|184.9|182.4|183.43|180.93|419
1622777400000|2021-06-04 03:30:00|184.63|182.13|185.76|183.26|185.95|183.45|184.57|182.07|454
1622777700000|2021-06-04 03:35:00|185.77|183.27|185.16|182.66|185.79|183.29|184.87|182.37|358
1622778000000|2021-06-04 03:40:00|185.21|182.71|184.71|182.21|185.37|182.87|184.71|182.21|277
1622778300000|2021-06-04 03:45:00|184.67|182.17|184.34|181.84|184.69|182.19|184.31|181.81|67
1622778600000|2021-06-04 03:50:00|184.36|181.86|184.23|181.73|184.39|181.89|184.06|181.56|164
1622778900000|2021-06-04 03:55:00|184.21|181.71|184.35|181.85|184.49|181.99|183.91|181.41|340
1622779200000|2021-06-04 04:00:00|184.32|181.82|184.21|181.71|184.33|181.83|183.67|181.17|363
1622779500000|2021-06-04 04:05:00|184.2|181.7|184.59|182.09|184.95|182.45|184.05|181.55|437
1622779800000|2021-06-04 04:10:00|184.6|182.1|184.9|182.4|184.98|182.48|184.38|181.88|306
1622780100000|2021-06-04 04:15:00|184.88|182.38|183.46|180.96|184.96|182.46|182.89|180.39|463
1622780400000|2021-06-04 04:20:00|183.48|180.98|183.4|180.9|184.01|181.51|182.82|180.32|498
1622780700000|2021-06-04 04:25:00|183.41|180.91|184.05|181.55|184.29|181.79|183.28|180.78|365
1622781000000|2021-06-04 04:30:00|184.06|181.56|184.31|181.81|184.47|181.97|183.83|181.33|419
1622781300000|2021-06-04 04:35:00|184.25|181.75|183.96|181.46|184.37|181.87|183.62|181.12|422
1622781600000|2021-06-04 04:40:00|183.9|181.4|182.91|180.41|183.94|181.44|182.85|180.35|429
1622781900000|2021-06-04 04:45:00|182.93|180.43|183.26|180.76|183.94|181.44|182.91|180.41|456
1622782200000|2021-06-04 04:50:00|183.24|180.74|182.96|180.46|183.37|180.87|182.63|180.13|369
1622782500000|2021-06-04 04:55:00|183.01|180.51|183.01|180.51|183.57|181.07|182.91|180.41|420
1622782800000|2021-06-04 05:00:00|182.99|180.49|183.78|181.28|183.99|181.49|182.98|180.48|376
1622783100000|2021-06-04 05:05:00|183.77|181.27|181.75|179.25|183.88|181.38|181.48|178.98|434
1622783400000|2021-06-04 05:10:00|181.74|179.24|179.33|176.83|182.07|179.57|178.94|176.44|619
1622783700000|2021-06-04 05:15:00|179.34|176.84|180.06|177.56|180.72|178.22|178.91|176.41|544
1622784000000|2021-06-04 05:20:00|180.07|177.57|180.56|178.06|180.99|178.49|180.06|177.56|547
1622784300000|2021-06-04 05:25:00|180.57|178.07|179.96|177.46|180.59|178.09|179.65|177.15|520
1622784600000|2021-06-04 05:30:00|179.95|177.45|178.45|175.95|180.34|177.84|178.39|175.89|492
1622784900000|2021-06-04 05:35:00|178.46|175.96|177.4|174.9|178.76|176.26|176.3|173.8|668
1622785200000|2021-06-04 05:40:00|177.37|174.87|176.85|174.35|177.92|175.42|175.9|173.4|624
1622785500000|2021-06-04 05:45:00|176.83|174.33|177.68|175.18|178.03|175.53|176.25|173.75|599
1622785800000|2021-06-04 05:50:00|177.67|175.17|177.53|175.03|178.05|175.55|176.69|174.19|556
1622786100000|2021-06-04 05:55:00|177.55|175.05|177.03|174.53|177.65|175.15|176.79|174.29|539
1622786400000|2021-06-04 06:00:00|177.02|174.52|177.95|175.45|178.58|176.08|176.74|174.24|598
1622786700000|2021-06-04 06:05:00|177.96|175.46|178.09|175.59|178.59|176.09|177.93|175.43|229
1622787000000|2021-06-04 06:10:00|178.1|175.6|177.21|174.71|178.2|175.7|176.96|174.46|227
1622787300000|2021-06-04 06:15:00|177.22|174.72|177.02|174.52|177.94|175.44|176.82|174.32|169
1622787600000|2021-06-04 06:20:00|177|174.5|177.49|174.99|177.7|175.2|177|174.5|202
1622787900000|2021-06-04 06:25:00|177.51|175.01|176.47|173.97|177.51|175.01|176.47|173.97|104
1622788200000|2021-06-04 06:30:00|176.48|173.98|175.53|173.03|176.48|173.98|175.34|172.84|153
1622788500000|2021-06-04 06:35:00|175.56|173.06|177.46|174.96|177.57|175.07|175.56|173.06|233
1622788800000|2021-06-04 06:40:00|177.47|174.97|175.82|173.32|177.47|174.97|175.8|173.3|155
1622789100000|2021-06-04 06:45:00|175.8|173.3|174.35|171.85|176.22|173.72|174.31|171.81|181
1622789400000|2021-06-04 06:50:00|174.34|171.84|174.62|172.12|175.17|172.67|174.31|171.81|301
1622789700000|2021-06-04 06:55:00|174.6|172.1|175.58|173.08|175.83|173.33|174.6|172.1|221
1622790000000|2021-06-04 07:00:00|175.59|173.09|173.47|170.97|175.69|173.19|173.13|170.63|178
1622790300000|2021-06-04 07:05:00|173.42|170.92|174.41|171.91|175.57|173.07|172.78|170.28|250
1622790600000|2021-06-04 07:10:00|174.44|171.94|173.93|171.43|175.35|172.85|173.7|171.2|169
1622790900000|2021-06-04 07:15:00|173.9|171.4|172.65|170.15|174.13|171.63|172.39|169.89|303
1622791200000|2021-06-04 07:20:00|172.64|170.14|173.88|171.38|173.88|171.38|172.58|170.08|200
1622791500000|2021-06-04 07:25:00|173.81|171.31|174.45|171.95|174.95|172.45|173.55|171.05|285
1622791800000|2021-06-04 07:30:00|174.41|171.91|175.27|172.77|175.32|172.82|174.32|171.82|207
1622792100000|2021-06-04 07:35:00|175.3|172.8|175.35|172.85|175.57|173.07|174.91|172.41|254
1622792400000|2021-06-04 07:40:00|175.36|172.86|175.1|172.6|175.55|173.05|174.98|172.48|253
1622792700000|2021-06-04 07:45:00|175.13|172.63|175.61|173.11|175.7|173.2|175.09|172.59|224
1622793000000|2021-06-04 07:50:00|175.62|173.12|175.15|172.65|175.62|173.12|174.6|172.1|139
1622793300000|2021-06-04 07:55:00|175.12|172.62|174.89|172.39|175.2|172.7|174.06|171.56|176
1622793600000|2021-06-04 08:00:00|174.83|172.33|174.04|171.54|174.83|172.33|172.47|169.97|203
1622793900000|2021-06-04 08:05:00|174.05|171.55|175.33|172.83|175.58|173.08|173.95|171.45|176
1622794200000|2021-06-04 08:10:00|175.36|172.86|174.79|172.29|175.38|172.88|174.42|171.92|177
1622794500000|2021-06-04 08:15:00|174.83|172.33|174.22|171.72|174.91|172.41|173.98|171.48|120
1622794800000|2021-06-04 08:20:00|174.24|171.74|175.57|173.07|175.67|173.17|174.24|171.74|219
1622795100000|2021-06-04 08:25:00|175.43|172.93|176.05|173.55|176.08|173.58|174.87|172.37|218
1622795400000|2021-06-04 08:30:00|176.06|173.56|175.64|173.14|176.21|173.71|175.47|172.97|121
1622795700000|2021-06-04 08:35:00|175.58|173.08|175.34|172.84|175.58|173.08|174.89|172.39|161
1622796000000|2021-06-04 08:40:00|175.36|172.86|176.02|173.52|176.05|173.55|175.36|172.86|136
1622796300000|2021-06-04 08:45:00|176.03|173.53|175.36|172.86|176.03|173.53|175.33|172.83|91
1622796600000|2021-06-04 08:50:00|175.28|172.78|175.38|172.88|175.51|173.01|174.85|172.35|117
1622796900000|2021-06-04 08:55:00|175.39|172.89|175.2|172.7|175.48|172.98|174.89|172.39|121
1622797200000|2021-06-04 09:00:00|175.18|172.68|174.4|171.9|175.18|172.68|174.17|171.67|146
1622797500000|2021-06-04 09:05:00|174.41|171.91|174.53|172.03|174.81|172.31|173.77|171.27|172
1622797800000|2021-06-04 09:10:00|174.57|172.07|174.63|172.13|175.35|172.85|174.37|171.87|144
1622798100000|2021-06-04 09:15:00|174.31|171.81|175.18|172.68|175.28|172.78|174.31|171.81|189
1622798400000|2021-06-04 09:20:00|175.17|172.67|175.76|173.26|176.05|173.55|175.17|172.67|153
1622798700000|2021-06-04 09:25:00|175.8|173.3|175.7|173.2|176.11|173.61|175.4|172.9|204
1622799000000|2021-06-04 09:30:00|175.71|173.21|176.8|174.3|176.82|174.32|175.47|172.97|219
1622799300000|2021-06-04 09:35:00|176.79|174.29|176.93|174.43|177.19|174.69|176.45|173.95|221
1622799600000|2021-06-04 09:40:00|176.97|174.47|177.06|174.56|177.06|174.56|176.63|174.13|156
1622799900000|2021-06-04 09:45:00|177.07|174.57|177.02|174.52|177.07|174.57|176.56|174.06|95
1622800200000|2021-06-04 09:50:00|177.06|174.56|177.08|174.58|177.11|174.61|176.7|174.2|99
1622800500000|2021-06-04 09:55:00|177.16|174.66|177.61|175.11|177.63|175.13|176.91|174.41|168
1622800800000|2021-06-04 10:00:00|177.68|175.18|177.36|174.86|177.77|175.27|176.87|174.37|156
1622801100000|2021-06-04 10:05:00|177.37|174.87|177.87|175.37|177.87|175.37|177.08|174.58|200
1622801400000|2021-06-04 10:10:00|177.82|175.32|178.4|175.9|178.59|176.09|177.82|175.32|137
1622801700000|2021-06-04 10:15:00|178.38|175.88|177.91|175.41|178.38|175.88|177.62|175.12|71
1622802000000|2021-06-04 10:20:00|177.87|175.37|177.38|174.88|177.87|175.37|177.21|174.71|51
1622802300000|2021-06-04 10:25:00|177.39|174.89|176.51|174.01|177.41|174.91|176.4|173.9|135
1622802600000|2021-06-04 10:30:00|176.46|173.96|176.56|174.06|176.95|174.45|176.36|173.86|137
1622802900000|2021-06-04 10:35:00|176.52|174.02|176.97|174.47|176.97|174.47|175.92|173.42|218
1622803200000|2021-06-04 10:40:00|176.95|174.45|176.59|174.09|176.95|174.45|176.29|173.79|221
1622803500000|2021-06-04 10:45:00|176.61|174.11|176.45|173.95|177.03|174.53|176.43|173.93|182
1622803800000|2021-06-04 10:50:00|176.41|173.91|176.21|173.71|176.74|174.24|175.97|173.47|155
1622804100000|2021-06-04 10:55:00|176.18|173.68|175.9|173.4|176.64|174.14|175.88|173.38|171
1622804400000|2021-06-04 11:00:00|175.89|173.39|176.17|173.67|176.24|173.74|175.38|172.88|196
1622804700000|2021-06-04 11:05:00|176.13|173.63|176.68|174.18|176.85|174.35|175.89|173.39|220
1622805000000|2021-06-04 11:10:00|176.65|174.15|176.46|173.96|176.86|174.36|176.27|173.77|186
1622805300000|2021-06-04 11:15:00|176.42|173.92|175.73|173.23|176.52|174.02|175.7|173.2|149
1622805600000|2021-06-04 11:20:00|175.72|173.22|175.95|173.45|176.49|173.99|175.64|173.14|173
1622805900000|2021-06-04 11:25:00|175.94|173.44|176.17|173.67|176.51|174.01|175.94|173.44|179
1622806200000|2021-06-04 11:30:00|176.15|173.65|175.02|172.52|176.15|173.65|174.93|172.43|203
1622806500000|2021-06-04 11:35:00|175.07|172.57|174.92|172.42|175.45|172.95|174.9|172.4|186
1622806800000|2021-06-04 11:40:00|174.94|172.44|174.15|171.65|175.02|172.52|174.09|171.59|201
1622807100000|2021-06-04 11:45:00|174.14|171.64|174.87|172.37|174.95|172.45|174.13|171.63|194
1622807400000|2021-06-04 11:50:00|174.85|172.35|174.71|172.21|175.09|172.59|174.56|172.06|180
1622807700000|2021-06-04 11:55:00|174.69|172.19|175.25|172.75|175.26|172.76|174.55|172.05|165
1622808000000|2021-06-04 12:00:00|175.24|172.74|173.36|170.86|175.24|172.74|173.36|170.86|183
1622808300000|2021-06-04 12:05:00|173.22|170.72|171.55|169.05|173.25|170.75|171.26|168.76|238
1622808600000|2021-06-04 12:10:00|171.53|169.03|172.3|169.8|172.59|170.09|170.42|167.92|238
1622808900000|2021-06-04 12:15:00|172.31|169.81|172.91|170.41|172.95|170.45|171.74|169.24|259
1622809200000|2021-06-04 12:20:00|172.68|170.18|172.61|170.11|173.49|170.99|172.55|170.05|131
1622809500000|2021-06-04 12:25:00|172.63|170.13|172.67|170.17|173.33|170.83|172.63|170.13|183
1622809800000|2021-06-04 12:30:00|172.68|170.18|174.5|172|174.56|172.06|172.63|170.13|321
1622810100000|2021-06-04 12:35:00|174.46|171.96|176.02|173.52|176.02|173.52|173.79|171.29|283
1622810400000|2021-06-04 12:40:00|176.08|173.58|176.86|174.36|177.15|174.65|175.86|173.36|209
1622810700000|2021-06-04 12:45:00|176.92|174.42|177.55|175.05|178.04|175.54|176.79|174.29|211
1622811000000|2021-06-04 12:50:00|177.52|175.02|177.81|175.31|178.16|175.66|177.37|174.87|135
1622811300000|2021-06-04 12:55:00|177.9|175.4|177.32|174.82|177.9|175.4|177.07|174.57|152
1622811600000|2021-06-04 13:00:00|177.41|174.91|177.16|174.66|177.77|175.27|177.13|174.63|92
1622811900000|2021-06-04 13:05:00|177.13|174.63|177.39|174.89|177.39|174.89|176.14|173.64|131
1622812200000|2021-06-04 13:10:00|177.38|174.88|177.6|175.1|177.97|175.47|176.95|174.45|181
1622812500000|2021-06-04 13:15:00|177.56|175.06|177.31|174.81|177.56|175.06|176.98|174.48|67
1622812800000|2021-06-04 13:20:00|177.26|174.76|177.96|175.46|177.99|175.49|177.03|174.53|128
1622813100000|2021-06-04 13:25:00|177.99|175.49|177.73|175.23|178.2|175.7|177.57|175.07|77
1622813400000|2021-06-04 13:30:00|177.76|175.26|177.57|175.07|177.87|175.37|177.47|174.97|122
1622813700000|2021-06-04 13:35:00|177.56|175.06|177.84|175.34|177.96|175.46|177.4|174.9|63
1622814000000|2021-06-04 13:40:00|177.86|175.36|177.74|175.24|177.9|175.4|177.59|175.09|68
1622814300000|2021-06-04 13:45:00|177.69|175.19|178.01|175.51|178.19|175.69|177.33|174.83|114
1622814600000|2021-06-04 13:50:00|177.95|175.45|177.66|175.16|177.95|175.45|177.28|174.78|100
1622814900000|2021-06-04 13:55:00|177.64|175.14|177.7|175.2|177.81|175.31|177.51|175.01|109
1622815200000|2021-06-04 14:00:00|177.76|175.26|176.88|174.38|178.53|176.03|176.57|174.07|89
1622815500000|2021-06-04 14:05:00|176.85|174.35|176.83|174.33|177.75|175.25|176.83|174.33|123
1622815800000|2021-06-04 14:10:00|176.84|174.34|175.39|172.89|176.91|174.41|175.36|172.86|148
1622816100000|2021-06-04 14:15:00|175.4|172.9|176.11|173.61|176.14|173.64|175.03|172.53|200
1622816400000|2021-06-04 14:20:00|176.07|173.57|176.2|173.7|176.4|173.9|175.88|173.38|132
1622816700000|2021-06-04 14:25:00|176.08|173.58|175.82|173.32|176.25|173.75|175.55|173.05|151
1622817000000|2021-06-04 14:30:00|175.83|173.33|176.48|173.98|176.67|174.17|175.79|173.29|149
1622817300000|2021-06-04 14:35:00|176.45|173.95|175.95|173.45|176.45|173.95|175.9|173.4|72
1622817600000|2021-06-04 14:40:00|175.97|173.47|176.56|174.06|176.56|174.06|175.87|173.37|122
1622817900000|2021-06-04 14:45:00|176.59|174.09|176.97|174.47|177.19|174.69|176.11|173.61|84
1622818200000|2021-06-04 14:50:00|177.01|174.51|178.09|175.59|178.12|175.62|176.94|174.44|140
1622818500000|2021-06-04 14:55:00|177.96|175.46|177.46|174.96|177.96|175.46|177.46|174.96|55
1622818800000|2021-06-04 15:00:00|177.5|175|177.86|175.36|178.05|175.55|177.5|175|66
1622819100000|2021-06-04 15:05:00|177.77|175.27|177.09|174.59|177.84|175.34|177.09|174.59|38
1622819400000|2021-06-04 15:10:00|177.08|174.58|177.38|174.88|177.39|174.89|177.08|174.58|37
1622819700000|2021-06-04 15:15:00|177.43|174.93|176.87|174.37|177.46|174.96|176.87|174.37|66
1622820000000|2021-06-04 15:20:00|176.82|174.32|177.71|175.21|177.71|175.21|176.82|174.32|84
1622820300000|2021-06-04 15:25:00|177.74|175.24|177.88|175.38|177.88|175.38|177.55|175.05|61
1622820600000|2021-06-04 15:30:00|177.79|175.29|177.86|175.36|178.24|175.74|177.53|175.03|83
1622820900000|2021-06-04 15:35:00|177.88|175.38|178.04|175.54|178.13|175.63|177.71|175.21|64
1622821200000|2021-06-04 15:40:00|178.07|175.57|178.4|175.9|178.44|175.94|178.03|175.53|212
1622821500000|2021-06-04 15:45:00|178.41|175.91|178.19|175.69|178.43|175.93|178.04|175.54|83
1622821800000|2021-06-04 15:50:00|178.15|175.65|178.69|176.19|178.81|176.31|178.15|175.65|76
1622822100000|2021-06-04 15:55:00|178.7|176.2|178.68|176.18|178.72|176.22|178.43|175.93|32
1622822400000|2021-06-04 16:00:00|178.67|176.17|178.14|175.64|178.67|176.17|177.32|174.82|92
1622822700000|2021-06-04 16:05:00|178.15|175.65|179.21|176.71|179.33|176.83|178.01|175.51|156
1622823000000|2021-06-04 16:10:00|179.23|176.73|178.91|176.41|179.34|176.84|178.9|176.4|85
1622823300000|2021-06-04 16:15:00|178.99|176.49|177.92|175.42|179.18|176.68|177.92|175.42|55
1622823600000|2021-06-04 16:20:00|177.78|175.28|178.12|175.62|178.33|175.83|177.63|175.13|106
1622823900000|2021-06-04 16:25:00|178.11|175.61|178.1|175.6|178.3|175.8|177.99|175.49|78
1622824200000|2021-06-04 16:30:00|178.09|175.59|177.67|175.17|178.09|175.59|177.39|174.89|51
1622824500000|2021-06-04 16:35:00|177.65|175.15|177.52|175.02|177.75|175.25|177.16|174.66|86
1622824800000|2021-06-04 16:40:00|177.58|175.08|177.65|175.15|177.72|175.22|177.58|175.08|17
1622825100000|2021-06-04 16:45:00|177.61|175.11|177.09|174.59|177.62|175.12|177.09|174.59|20
1622825400000|2021-06-04 16:50:00|177.07|174.57|177.24|174.74|177.51|175.01|177.07|174.57|75
1622825700000|2021-06-04 16:55:00|177.27|174.77|177.77|175.27|177.77|175.27|177.27|174.77|63
1622826000000|2021-06-04 17:00:00|177.83|175.33|177.52|175.02|177.84|175.34|177.3|174.8|92
1622826300000|2021-06-04 17:05:00|177.53|175.03|178.24|175.74|178.38|175.88|177.53|175.03|85
1622826600000|2021-06-04 17:10:00|178.23|175.73|178.63|176.13|178.69|176.19|178.13|175.63|52
1622826900000|2021-06-04 17:15:00|178.59|176.09|179.06|176.56|179.25|176.75|178.59|176.09|71
1622827200000|2021-06-04 17:20:00|179.05|176.55|179.86|177.36|179.86|177.36|179.01|176.51|44
1622827500000|2021-06-04 17:25:00|179.84|177.34|180.22|177.72|180.33|177.83|179.51|177.01|96
1622827800000|2021-06-04 17:30:00|180.23|177.73|180.37|177.87|180.46|177.96|180.22|177.72|81
1622828100000|2021-06-04 17:35:00|180.32|177.82|180.03|177.53|180.32|177.82|179.9|177.4|73
1622828400000|2021-06-04 17:40:00|180.01|177.51|180.07|177.57|180.14|177.64|179.95|177.45|73
1622828700000|2021-06-04 17:45:00|180.11|177.61|179.91|177.41|180.24|177.74|179.62|177.12|102
1622829000000|2021-06-04 17:50:00|179.86|177.36|179.94|177.44|179.94|177.44|179.81|177.31|22
1622829300000|2021-06-04 17:55:00|179.93|177.43|179.85|177.35|179.93|177.43|179.85|177.35|11
1622829600000|2021-06-04 18:00:00|179.9|177.4|179.55|177.05|180.28|177.78|179.47|176.97|56
1622829900000|2021-06-04 18:05:00|179.63|177.13|179.42|176.92|179.83|177.33|179.35|176.85|75
1622830200000|2021-06-04 18:10:00|179.44|176.94|179.66|177.16|179.9|177.4|179.44|176.94|78
1622830500000|2021-06-04 18:15:00|179.58|177.08|180.09|177.59|180.09|177.59|179.44|176.94|56
1622830800000|2021-06-04 18:20:00|180.1|177.6|179.97|177.47|180.18|177.68|179.88|177.38|25
1622831100000|2021-06-04 18:25:00|180|177.5|180.3|177.8|180.36|177.86|179.84|177.34|64
1622831400000|2021-06-04 18:30:00|180.37|177.87|180.06|177.56|180.43|177.93|179.84|177.34|31
1622831700000|2021-06-04 18:35:00|180.1|177.6|180.28|177.78|180.28|177.78|180.02|177.52|57
1622832000000|2021-06-04 18:40:00|180.26|177.76|180.52|178.02|180.69|178.19|180.26|177.76|47
1622832300000|2021-06-04 18:45:00|180.6|178.1|180.55|178.05|180.8|178.3|180.54|178.04|42
1622832600000|2021-06-04 18:50:00|180.56|178.06|180.54|178.04|180.61|178.11|180.39|177.89|28
1622832900000|2021-06-04 18:55:00|180.51|178.01|180.27|177.77|180.58|178.08|180.27|177.77|40
1622833200000|2021-06-04 19:00:00|180.29|177.79|179.97|177.47|180.76|178.26|179.89|177.39|76
1622833500000|2021-06-04 19:05:00|179.99|177.49|180.67|178.17|180.73|178.23|179.95|177.45|77
1622833800000|2021-06-04 19:10:00|180.63|178.13|180.34|177.84|180.92|178.42|180.34|177.84|18
1622834100000|2021-06-04 19:15:00|180.33|177.83|179.95|177.45|180.49|177.99|179.93|177.43|59
1622834400000|2021-06-04 19:20:00|179.9|177.4|179.87|177.37|179.97|177.47|179.69|177.19|35
1622834700000|2021-06-04 19:25:00|179.82|177.32|180.3|177.8|180.32|177.82|179.81|177.31|55
1622835000000|2021-06-04 19:30:00|180.33|177.83|179.81|177.31|180.61|178.11|179.59|177.09|42
1622835300000|2021-06-04 19:35:00|179.8|177.3|179.99|177.49|179.99|177.49|179.78|177.28|16
1622835600000|2021-06-04 19:40:00|179.94|177.44|179.44|176.94|179.98|177.48|179.21|176.71|102
1622835900000|2021-06-04 19:45:00|179.52|177.02|179.18|176.68|180.15|177.65|179.18|176.68|163
1622836200000|2021-06-04 19:50:00|179.14|176.64|179.18|176.68|179.27|176.77|178.88|176.38|43
1622836500000|2021-06-04 19:55:00|179.11|176.61|179.33|176.83|179.45|176.95|179.09|176.59|36
1622836800000|2021-06-04 20:00:00|179.31|176.81|180.18|177.68|180.18|177.68|179.31|176.81|96
1622837100000|2021-06-04 20:05:00|180.17|177.67|179.88|177.38|180.43|177.93|179.88|177.38|104
1622837400000|2021-06-04 20:10:00|179.9|177.4|180.23|177.73|180.29|177.79|179.85|177.35|69
1622837700000|2021-06-04 20:15:00|180.28|177.78|180.1|177.6|180.28|177.78|180.06|177.56|16
1622838000000|2021-06-04 20:20:00|180.11|177.61|180.06|177.56|180.14|177.64|179.81|177.31|42
1622838300000|2021-06-04 20:25:00|180.1|177.6|180.76|178.26|180.76|178.26|180.06|177.56|75
1622838600000|2021-06-04 20:30:00|180.77|178.27|181.17|178.67|181.25|178.75|180.77|178.27|45
1622838900000|2021-06-04 20:35:00|181.05|178.55|180.62|178.12|181.05|178.55|180.56|178.06|70
1622839200000|2021-06-04 20:40:00|180.61|178.11|180.62|178.12|180.83|178.33|180.46|177.96|183
1622839500000|2021-06-04 20:45:00|180.63|178.13|180.85|178.35|181.03|178.53|180.63|178.13|250
1622839800000|2021-06-04 20:50:00|180.86|178.36|180.32|177.82|180.99|178.49|180.31|177.81|272
1622840100000|2021-06-04 20:55:00|180.3|177.8|180.45|177.95|180.52|178.02|180.14|177.64|146
1622876400000|2021-06-05 07:00:00|184.16|181.66|184.72|182.22|184.73|182.23|184.13|181.63|236
1622876700000|2021-06-05 07:05:00|184.7|182.2|185.08|182.58|185.19|182.69|184.66|182.16|490
1622877000000|2021-06-05 07:10:00|185.07|182.57|186.59|184.09|186.68|184.18|185.01|182.51|332
1622877300000|2021-06-05 07:15:00|186.58|184.08|186.39|183.89|186.72|184.22|186.05|183.55|595
1622877600000|2021-06-05 07:20:00|186.4|183.9|186.36|183.86|186.48|183.98|186.23|183.73|398
1622877900000|2021-06-05 07:25:00|186.35|183.85|186.3|183.8|186.62|184.12|186.23|183.73|294
1622878200000|2021-06-05 07:30:00|186.29|183.79|186.09|183.59|186.35|183.85|186.06|183.56|288
1622878500000|2021-06-05 07:35:00|186.1|183.6|185.86|183.36|186.16|183.66|185.63|183.13|296
1622878800000|2021-06-05 07:40:00|185.85|183.35|185.01|182.51|185.85|183.35|185|182.5|366
1622879100000|2021-06-05 07:45:00|185|182.5|184.71|182.21|185.01|182.51|184.25|181.75|435
1622879400000|2021-06-05 07:50:00|184.7|182.2|184.07|181.57|184.81|182.31|184.06|181.56|360
1622879700000|2021-06-05 07:55:00|184.08|181.58|183.79|181.29|184.18|181.68|183.78|181.28|314
1622880000000|2021-06-05 08:00:00|183.8|181.3|182.83|180.33|183.82|181.32|182.72|180.22|397
1622880300000|2021-06-05 08:05:00|182.84|180.34|183.3|180.8|183.67|181.17|182.76|180.26|344
1622880600000|2021-06-05 08:10:00|183.31|180.81|183.42|180.92|183.69|181.19|183.29|180.79|259
1622880900000|2021-06-05 08:15:00|183.43|180.93|183.7|181.2|183.91|181.41|183.38|180.88|358
1622881200000|2021-06-05 08:20:00|183.69|181.19|184.27|181.77|184.27|181.77|183.51|181.01|357
1622881500000|2021-06-05 08:25:00|184.26|181.76|184.31|181.81|184.74|182.24|184.07|181.57|481
1622881800000|2021-06-05 08:30:00|184.3|181.8|183.89|181.39|184.34|181.84|183.85|181.35|374
1622882100000|2021-06-05 08:35:00|183.88|181.38|183.93|181.43|184.04|181.54|183.65|181.15|291
1622882400000|2021-06-05 08:40:00|183.92|181.42|184.63|182.13|184.8|182.3|183.91|181.41|383
1622882700000|2021-06-05 08:45:00|184.64|182.14|184.37|181.87|184.64|182.14|184.24|181.74|305
1622883000000|2021-06-05 08:50:00|184.36|181.86|184.49|181.99|184.58|182.08|184.34|181.84|241
1622883300000|2021-06-05 08:55:00|184.5|182|184.46|181.96|184.53|182.03|184.38|181.88|165
1622883600000|2021-06-05 09:00:00|184.47|181.97|184.18|181.68|184.62|182.12|183.84|181.34|384
1622883900000|2021-06-05 09:05:00|184.19|181.69|184.3|181.8|184.35|181.85|184.17|181.67|149
1622884200000|2021-06-05 09:10:00|184.31|181.81|184|181.5|184.31|181.81|183.93|181.43|344
1622884500000|2021-06-05 09:15:00|184.01|181.51|183.56|181.06|184.01|181.51|183.5|181|395
1622884800000|2021-06-05 09:20:00|183.57|181.07|183.21|180.71|183.57|181.07|183.14|180.64|332
1622885100000|2021-06-05 09:25:00|183.22|180.72|183.3|180.8|183.47|180.97|183.21|180.71|313
1622885400000|2021-06-05 09:30:00|183.29|180.79|182.81|180.31|183.29|180.79|182.76|180.26|335
1622885700000|2021-06-05 09:35:00|182.8|180.3|182.52|180.02|182.97|180.47|182.35|179.85|328
1622886000000|2021-06-05 09:40:00|182.53|180.03|181.46|178.96|182.74|180.24|181.3|178.8|542
1622886300000|2021-06-05 09:45:00|181.44|178.94|179.79|177.29|181.68|179.18|179.6|177.1|703
1622886600000|2021-06-05 09:50:00|179.77|177.27|175.93|173.43|179.98|177.48|174.05|171.55|910
1622886900000|2021-06-05 09:55:00|175.89|173.39|176.86|174.36|177.46|174.96|175.6|173.1|719
1622887200000|2021-06-05 10:00:00|176.85|174.35|176.63|174.13|178.13|175.63|176.36|173.86|748
1622887500000|2021-06-05 10:05:00|176.59|174.09|177.02|174.52|177.85|175.35|175.89|173.39|825
1622887800000|2021-06-05 10:10:00|177.01|174.51|177.31|174.81|177.46|174.96|176.73|174.23|699
1622888100000|2021-06-05 10:15:00|177.3|174.8|178.69|176.19|179.01|176.51|176.86|174.36|730
1622888400000|2021-06-05 10:20:00|178.67|176.17|179.14|176.64|179.36|176.86|178.59|176.09|689
1622888700000|2021-06-05 10:25:00|179.17|176.67|178.85|176.35|179.17|176.67|178.27|175.77|669
1622889000000|2021-06-05 10:30:00|178.84|176.34|178.2|175.7|178.84|176.34|177.88|175.38|578
1622889300000|2021-06-05 10:35:00|178.21|175.71|178.27|175.77|178.95|176.45|177.99|175.49|654
1622889600000|2021-06-05 10:40:00|178.28|175.78|177.54|175.04|178.28|175.78|177.42|174.92|625
1622889900000|2021-06-05 10:45:00|177.53|175.03|177.26|174.76|178.4|175.9|177.23|174.73|667
1622890200000|2021-06-05 10:50:00|177.27|174.77|178.17|175.67|178.22|175.72|177.23|174.73|527
1622890500000|2021-06-05 10:55:00|178.15|175.65|177.96|175.46|178.63|176.13|177.8|175.3|614
1622890800000|2021-06-05 11:00:00|177.95|175.45|177.94|175.44|178.27|175.77|177.48|174.98|532
1622891100000|2021-06-05 11:05:00|177.93|175.43|177.74|175.24|178.43|175.93|177.67|175.17|527
1622891400000|2021-06-05 11:10:00|177.75|175.25|177.3|174.8|178.13|175.63|177.29|174.79|563
1622891700000|2021-06-05 11:15:00|177.31|174.81|176.75|174.25|177.59|175.09|176.38|173.88|644
1622892000000|2021-06-05 11:20:00|176.74|174.24|177.22|174.72|177.25|174.75|176.17|173.67|736
1622892300000|2021-06-05 11:25:00|177.21|174.71|176.42|173.92|177.41|174.91|176.3|173.8|662
1622892600000|2021-06-05 11:30:00|176.43|173.93|177.26|174.76|177.41|174.91|176.11|173.61|639
1622892900000|2021-06-05 11:35:00|177.25|174.75|176.95|174.45|177.43|174.93|176.6|174.1|534
1622893200000|2021-06-05 11:40:00|176.96|174.46|176.06|173.56|176.97|174.47|175.76|173.26|654
1622893500000|2021-06-05 11:45:00|176.07|173.57|174.54|172.04|176.3|173.8|174.04|171.54|837
1622893800000|2021-06-05 11:50:00|174.53|172.03|175.4|172.9|175.62|173.12|173.88|171.38|758
1622894100000|2021-06-05 11:55:00|175.37|172.87|174.96|172.46|175.8|173.3|174.88|172.38|634
1622894400000|2021-06-05 12:00:00|174.95|172.45|172.66|170.16|174.97|172.47|172.17|169.67|854
1622894700000|2021-06-05 12:05:00|172.7|170.2|173.55|171.05|173.61|171.11|171.56|169.06|842
1622895000000|2021-06-05 12:10:00|173.56|171.06|174.3|171.8|174.88|172.38|173.13|170.63|725
1622895300000|2021-06-05 12:15:00|174.31|171.81|174.81|172.31|175.31|172.81|174.31|171.81|613
1622895600000|2021-06-05 12:20:00|174.82|172.32|174.94|172.44|175.18|172.68|173.88|171.38|620
1622895900000|2021-06-05 12:25:00|174.95|172.45|175.11|172.61|175.15|172.65|174.54|172.04|476
1622896200000|2021-06-05 12:30:00|175.1|172.6|175.17|172.67|175.17|172.67|174.18|171.68|534
1622896500000|2021-06-05 12:35:00|175.16|172.66|175.61|173.11|176.26|173.76|174.96|172.46|626
1622896800000|2021-06-05 12:40:00|175.62|173.12|175.48|172.98|175.78|173.28|175.34|172.84|409
1622897100000|2021-06-05 12:45:00|175.46|172.96|175.26|172.76|175.68|173.18|174.78|172.28|681
1622897400000|2021-06-05 12:50:00|175.27|172.77|175.12|172.62|175.54|173.04|175|172.5|494
1622897700000|2021-06-05 12:55:00|175.14|172.64|175.13|172.63|175.34|172.84|174.82|172.32|434
1622898000000|2021-06-05 13:00:00|175.14|172.64|174.29|171.79|175.14|172.64|173.66|171.16|549
1622898300000|2021-06-05 13:05:00|174.32|171.82|174.74|172.24|174.8|172.3|174.19|171.69|586
1622898600000|2021-06-05 13:10:00|174.73|172.23|174.89|172.39|175.63|173.13|174.62|172.12|416
1622898900000|2021-06-05 13:15:00|174.9|172.4|175.38|172.88|175.6|173.1|174.51|172.01|564
1622899200000|2021-06-05 13:20:00|175.37|172.87|175.2|172.7|175.46|172.96|174.74|172.24|525
1622899500000|2021-06-05 13:25:00|175.19|172.69|175.48|172.98|175.48|172.98|174.97|172.47|461
1622899800000|2021-06-05 13:30:00|175.5|173|175.1|172.6|175.51|173.01|174.68|172.18|429
1622900100000|2021-06-05 13:35:00|175.11|172.61|174.34|171.84|175.12|172.62|174.3|171.8|467
1622900400000|2021-06-05 13:40:00|174.33|171.83|173.96|171.46|174.33|171.83|173.83|171.33|565
1622900700000|2021-06-05 13:45:00|173.97|171.47|174.99|172.49|174.99|172.49|173.91|171.41|519
1622901000000|2021-06-05 13:50:00|175|172.5|174.43|171.93|175.01|172.51|174.19|171.69|483
1622901300000|2021-06-05 13:55:00|174.42|171.92|173.62|171.12|174.42|171.92|173.56|171.06|496
1622901600000|2021-06-05 14:00:00|173.6|171.1|173.98|171.48|174.28|171.78|173.01|170.51|530
1622901900000|2021-06-05 14:05:00|173.97|171.47|173|170.5|173.97|171.47|172.89|170.39|619
1622902200000|2021-06-05 14:10:00|173.01|170.51|172.98|170.48|173.63|171.13|172.98|170.48|522
1622902500000|2021-06-05 14:15:00|172.97|170.47|173.83|171.33|174.11|171.61|172.9|170.4|555
1622902800000|2021-06-05 14:20:00|173.84|171.34|175.01|172.51|175.39|172.89|173.77|171.27|602
1622903100000|2021-06-05 14:25:00|175.02|172.52|175.01|172.51|175.31|172.81|174.87|172.37|423
1622903400000|2021-06-05 14:30:00|175.02|172.52|173.77|171.27|175.18|172.68|173.76|171.26|478
1622903700000|2021-06-05 14:35:00|173.76|171.26|173.79|171.29|174.16|171.66|173.46|170.96|520
1622904000000|2021-06-05 14:40:00|173.8|171.3|173.85|171.35|173.95|171.45|173.43|170.93|462
1622904300000|2021-06-05 14:45:00|173.87|171.37|173.35|170.85|173.87|171.37|173.02|170.52|438
1622904600000|2021-06-05 14:50:00|173.32|170.82|173.46|170.96|173.5|171|172.98|170.48|605
1622904900000|2021-06-05 14:55:00|173.47|170.97|173.1|170.6|173.67|171.17|172.92|170.42|557
1622905200000|2021-06-05 15:00:00|173.14|170.64|173.69|171.19|174.02|171.52|172.42|169.92|661
1622905500000|2021-06-05 15:05:00|173.68|171.18|172.98|170.48|173.68|171.18|172.89|170.39|583
1622905800000|2021-06-05 15:10:00|172.99|170.49|173.27|170.77|173.56|171.06|172.51|170.01|602
1622906100000|2021-06-05 15:15:00|173.28|170.78|174.07|171.57|174.14|171.64|173.26|170.76|576
1622906400000|2021-06-05 15:20:00|174.06|171.56|174.55|172.05|174.57|172.07|173.92|171.42|469
1622906700000|2021-06-05 15:25:00|174.56|172.06|174.76|172.26|174.77|172.27|174.34|171.84|489
1622907000000|2021-06-05 15:30:00|174.77|172.27|174.21|171.71|174.78|172.28|174.15|171.65|461
1622907300000|2021-06-05 15:35:00|174.2|171.7|175.3|172.8|175.33|172.83|174.05|171.55|571
1622907600000|2021-06-05 15:40:00|175.28|172.78|174.78|172.28|175.28|172.78|174.49|171.99|525
1622907900000|2021-06-05 15:45:00|174.79|172.29|174.68|172.18|174.89|172.39|174.49|171.99|388
1622908200000|2021-06-05 15:50:00|174.73|172.23|175.71|173.21|175.88|173.38|174.73|172.23|683
1622908500000|2021-06-05 15:55:00|175.7|173.2|175.76|173.26|175.76|173.26|175.24|172.74|428
1622908800000|2021-06-05 16:00:00|175.75|173.25|175.07|172.57|175.76|173.26|174.76|172.26|592
1622909100000|2021-06-05 16:05:00|175.09|172.59|174.72|172.22|175.21|172.71|174.57|172.07|486
1622909400000|2021-06-05 16:10:00|174.74|172.24|174.75|172.25|174.84|172.34|174.5|172|493
1622909700000|2021-06-05 16:15:00|174.77|172.27|174.56|172.06|174.77|172.27|174.33|171.83|460
1622910000000|2021-06-05 16:20:00|174.54|172.04|174.48|171.98|174.59|172.09|174.28|171.78|375
1622910300000|2021-06-05 16:25:00|174.49|171.99|174.63|172.13|175.06|172.56|174.49|171.99|429
1622910600000|2021-06-05 16:30:00|174.64|172.14|175.31|172.81|175.32|172.82|174.6|172.1|374
1622910900000|2021-06-05 16:35:00|175.3|172.8|174.46|171.96|175.31|172.81|174.34|171.84|370
1622911200000|2021-06-05 16:40:00|174.47|171.97|174.31|171.81|174.71|172.21|174.31|171.81|361
1622911500000|2021-06-05 16:45:00|174.33|171.83|174.49|171.99|174.62|172.12|174.19|171.69|468
1622911800000|2021-06-05 16:50:00|174.5|172|174.3|171.8|174.6|172.1|174.07|171.57|407
1622912100000|2021-06-05 16:55:00|174.31|171.81|174.32|171.82|174.37|171.87|174.04|171.54|297
1622912400000|2021-06-05 17:00:00|174.33|171.83|174.5|172|174.5|172|173.97|171.47|342
1622912700000|2021-06-05 17:05:00|174.49|171.99|174.59|172.09|174.88|172.38|174.42|171.92|351
1622913000000|2021-06-05 17:10:00|174.6|172.1|173.8|171.3|174.6|172.1|173.62|171.12|472
1622913300000|2021-06-05 17:15:00|173.79|171.29|174.08|171.58|174.27|171.77|173.76|171.26|448
1622913600000|2021-06-05 17:20:00|174.07|171.57|174.91|172.41|174.91|172.41|174.07|171.57|374
1622913900000|2021-06-05 17:25:00|174.9|172.4|174.75|172.25|175.44|172.94|174.73|172.23|519
1622914200000|2021-06-05 17:30:00|174.76|172.26|174.52|172.02|174.85|172.35|174.06|171.56|376
1622914500000|2021-06-05 17:35:00|174.53|172.03|175.11|172.61|175.24|172.74|174.39|171.89|412
1622914800000|2021-06-05 17:40:00|175.12|172.62|174.55|172.05|175.12|172.62|174.52|172.02|380
1622915100000|2021-06-05 17:45:00|174.57|172.07|174.22|171.72|174.57|172.07|174.01|171.51|305
1622915400000|2021-06-05 17:50:00|174.23|171.73|173.96|171.46|174.3|171.8|173.85|171.35|330
1622915700000|2021-06-05 17:55:00|173.95|171.45|174.02|171.52|174.08|171.58|173.94|171.44|267
1622916000000|2021-06-05 18:00:00|174.04|171.54|173.59|171.09|174.7|172.2|173.57|171.07|546
1622916300000|2021-06-05 18:05:00|173.58|171.08|174.74|172.24|174.82|172.32|173.55|171.05|445
1622916600000|2021-06-05 18:10:00|174.75|172.25|174.45|171.95|174.94|172.44|174.37|171.87|449
1622916900000|2021-06-05 18:15:00|174.44|171.94|174.77|172.27|174.88|172.38|174.29|171.79|301
1622917200000|2021-06-05 18:20:00|174.76|172.26|175.06|172.56|175.06|172.56|174.74|172.24|310
1622917500000|2021-06-05 18:25:00|175.05|172.55|175.01|172.51|175.13|172.63|174.88|172.38|359
1622917800000|2021-06-05 18:30:00|175|172.5|174.83|172.33|175.08|172.58|174.63|172.13|315
1622918100000|2021-06-05 18:35:00|174.85|172.35|174.51|172.01|174.91|172.41|174.36|171.86|287
1622918400000|2021-06-05 18:40:00|174.52|172.02|174.9|172.4|174.93|172.43|174.51|172.01|334
1622918700000|2021-06-05 18:45:00|174.91|172.41|174.92|172.42|175.05|172.55|174.56|172.06|313
1622919000000|2021-06-05 18:50:00|174.93|172.43|175.09|172.59|175.09|172.59|174.63|172.13|323
1622919300000|2021-06-05 18:55:00|175.08|172.58|174.61|172.11|175.14|172.64|174.52|172.02|381
1622919600000|2021-06-05 19:00:00|174.62|172.12|175.23|172.73|175.23|172.73|174.43|171.93|367
1622919900000|2021-06-05 19:05:00|175.2|172.7|174.69|172.19|175.29|172.79|174.67|172.17|266
1622920200000|2021-06-05 19:10:00|174.7|172.2|174.45|171.95|175.1|172.6|174.39|171.89|376
1622920500000|2021-06-05 19:15:00|174.46|171.96|175.19|172.69|175.25|172.75|174.46|171.96|319
1622920800000|2021-06-05 19:20:00|175.21|172.71|175.42|172.92|175.5|173|175.1|172.6|246
1622921100000|2021-06-05 19:25:00|175.44|172.94|175.29|172.79|175.47|172.97|175.06|172.56|278
1622921400000|2021-06-05 19:30:00|175.3|172.8|174.85|172.35|175.32|172.82|174.7|172.2|311
1622921700000|2021-06-05 19:35:00|174.84|172.34|174.72|172.22|174.86|172.36|174.57|172.07|311
1622922000000|2021-06-05 19:40:00|174.73|172.23|174.7|172.2|174.78|172.28|174.52|172.02|238
1622922300000|2021-06-05 19:45:00|174.67|172.17|174.29|171.79|174.67|172.17|174.26|171.76|354
1622922600000|2021-06-05 19:50:00|174.3|171.8|174.04|171.54|174.42|171.92|173.9|171.4|342
1622922900000|2021-06-05 19:55:00|174.01|171.51|173.74|171.24|174.05|171.55|173.38|170.88|482
1622923200000|2021-06-05 20:00:00|173.73|171.23|174.41|171.91|174.41|171.91|173.48|170.98|403
1622923500000|2021-06-05 20:05:00|174.4|171.9|175.7|173.2|175.71|173.21|174.4|171.9|432
1622923800000|2021-06-05 20:10:00|175.71|173.21|175.87|173.37|176.43|173.93|175.63|173.13|456
1622924100000|2021-06-05 20:15:00|175.86|173.36|174.53|172.03|175.93|173.43|174.53|172.03|404
1622924400000|2021-06-05 20:20:00|174.54|172.04|175.28|172.78|175.35|172.85|174.54|172.04|466
1622924700000|2021-06-05 20:25:00|175.29|172.79|174.89|172.39|175.34|172.84|174.78|172.28|370
1622925000000|2021-06-05 20:30:00|174.9|172.4|175.27|172.77|175.32|172.82|174.88|172.38|391
1622925300000|2021-06-05 20:35:00|175.28|172.78|175.46|172.96|175.85|173.35|175.28|172.78|417
1622925600000|2021-06-05 20:40:00|175.45|172.95|175.31|172.81|175.61|173.11|174.97|172.47|362
1622925900000|2021-06-05 20:45:00|175.3|172.8|174.54|172.04|175.38|172.88|173.79|171.29|560
1622926200000|2021-06-05 20:50:00|174.55|172.05|176.14|173.64|176.28|173.78|174.35|171.85|550
1622926500000|2021-06-05 20:55:00|176.15|173.65|175.21|172.71|176.17|173.67|174.85|172.35|475
1622926800000|2021-06-05 21:00:00|175.19|172.69|174.3|171.8|175.19|172.69|174.27|171.77|394
1622927100000|2021-06-05 21:05:00|174.29|171.79|173.89|171.39|174.62|172.12|173.89|171.39|358
1622927400000|2021-06-05 21:10:00|173.9|171.4|173.84|171.34|174.6|172.1|173.8|171.3|408
1622927700000|2021-06-05 21:15:00|173.83|171.33|173.76|171.26|174.42|171.92|173.7|171.2|249
1622928000000|2021-06-05 21:20:00|173.74|171.24|172.89|170.39|173.84|171.34|172.82|170.32|345
1622928300000|2021-06-05 21:25:00|172.88|170.38|171.53|169.03|173.1|170.6|171.53|169.03|266
1622928600000|2021-06-05 21:30:00|171.52|169.02|170.47|167.97|172.16|169.66|169.44|166.94|471
1622928900000|2021-06-05 21:35:00|170.49|167.99|171.1|168.6|171.23|168.73|170.06|167.56|546
1622929200000|2021-06-05 21:40:00|171.09|168.59|169.42|166.92|171.95|169.45|169.02|166.52|563
1622929500000|2021-06-05 21:45:00|169.43|166.93|169.95|167.45|170.61|168.11|169.01|166.51|659
1622929800000|2021-06-05 21:50:00|169.96|167.46|170.25|167.75|170.38|167.88|169.77|167.27|463
1622930100000|2021-06-05 21:55:00|170.24|167.74|170.08|167.58|170.69|168.19|170.07|167.57|446
1622930400000|2021-06-05 22:00:00|170.1|167.6|171.19|168.69|171.38|168.88|169.89|167.39|469
1622930700000|2021-06-05 22:05:00|171.2|168.7|171.03|168.53|171.31|168.81|170.79|168.29|350
1622931000000|2021-06-05 22:10:00|171.04|168.54|171.18|168.68|171.3|168.8|170.92|168.42|261
1622931300000|2021-06-05 22:15:00|171.17|168.67|172.03|169.53|172.13|169.63|171.14|168.64|275
1622931600000|2021-06-05 22:20:00|172.02|169.52|171.99|169.49|172.13|169.63|171.58|169.08|280
1622931900000|2021-06-05 22:25:00|171.98|169.48|172.09|169.59|172.11|169.61|171.69|169.19|293
1622932200000|2021-06-05 22:30:00|172.1|169.6|172.13|169.63|172.19|169.69|171.69|169.19|446
1622932500000|2021-06-05 22:35:00|172.1|169.6|172.41|169.91|172.49|169.99|172.08|169.58|376
1622932800000|2021-06-05 22:40:00|172.42|169.92|171.07|168.57|172.42|169.92|170.93|168.43|631
1622933100000|2021-06-05 22:45:00|171.08|168.58|171.9|169.4|172.53|170.03|171.07|168.57|551
1622933400000|2021-06-05 22:50:00|171.93|169.43|171.93|169.43|172.37|169.87|171.55|169.05|434
1622933700000|2021-06-05 22:55:00|171.92|169.42|171.83|169.33|172.32|169.82|171.75|169.25|417
1622934000000|2021-06-05 23:00:00|171.84|169.34|172.74|170.24|172.75|170.25|171.73|169.23|337
1622934300000|2021-06-05 23:05:00|172.75|170.25|173.34|170.84|173.62|171.12|172.59|170.09|535
1622934600000|2021-06-05 23:10:00|173.35|170.85|173.28|170.78|173.47|170.97|172.99|170.49|384
1622934900000|2021-06-05 23:15:00|173.26|170.76|173.38|170.88|173.45|170.95|173.01|170.51|395
1622935200000|2021-06-05 23:20:00|173.36|170.86|173.05|170.55|173.36|170.86|172.8|170.3|311
1622935500000|2021-06-05 23:25:00|173.04|170.54|172.9|170.4|173.06|170.56|172.68|170.18|288
1622935800000|2021-06-05 23:30:00|172.89|170.39|172.68|170.18|172.89|170.39|172.55|170.05|295
1622936100000|2021-06-05 23:35:00|172.7|170.2|173.19|170.69|173.23|170.73|172.7|170.2|368
1622936400000|2021-06-05 23:40:00|173.18|170.68|173.38|170.88|173.42|170.92|173.01|170.51|331
1622936700000|2021-06-05 23:45:00|173.39|170.89|173.44|170.94|173.49|170.99|173.2|170.7|266
1622937000000|2021-06-05 23:50:00|173.43|170.93|174.49|171.99|174.49|171.99|173.21|170.71|362
1622937300000|2021-06-05 23:55:00|174.52|172.02|174.31|171.81|174.56|172.06|174.02|171.52|464
1622937600000|2021-06-06 00:00:00|174.3|171.8|174.07|171.57|174.38|171.88|173.67|171.17|467
1622937900000|2021-06-06 00:05:00|174.09|171.59|173.84|171.34|174.19|171.69|173.71|171.21|399
1622938200000|2021-06-06 00:10:00|173.85|171.35|173.87|171.37|174.27|171.77|173.85|171.35|272
1622938500000|2021-06-06 00:15:00|173.86|171.36|174.63|172.13|175.11|172.61|173.86|171.36|344
1622938800000|2021-06-06 00:20:00|174.64|172.14|174.02|171.52|174.65|172.15|173.96|171.46|273
1622939100000|2021-06-06 00:25:00|174.03|171.53|175.14|172.64|175.27|172.77|174.03|171.53|431
1622939400000|2021-06-06 00:30:00|175.13|172.63|174.99|172.49|175.14|172.64|174.6|172.1|302
1622939700000|2021-06-06 00:35:00|175|172.5|175.14|172.64|175.23|172.73|174.59|172.09|351
1622940000000|2021-06-06 00:40:00|175.15|172.65|174.97|172.47|175.17|172.67|174.75|172.25|345
1622940300000|2021-06-06 00:45:00|174.98|172.48|174.7|172.2|175.16|172.66|174.5|172|327
1622940600000|2021-06-06 00:50:00|174.71|172.21|174.67|172.17|174.99|172.49|174.52|172.02|383
1622940900000|2021-06-06 00:55:00|174.68|172.18|174.6|172.1|174.82|172.32|174.53|172.03|283
1622941200000|2021-06-06 01:00:00|174.64|172.14|174.97|172.47|175.67|173.17|174.64|172.14|423
1622941500000|2021-06-06 01:05:00|174.96|172.46|175.26|172.76|175.31|172.81|174.96|172.46|385
1622941800000|2021-06-06 01:10:00|175.27|172.77|175.33|172.83|175.56|173.06|175.16|172.66|381
1622942100000|2021-06-06 01:15:00|175.32|172.82|176.36|173.86|176.46|173.96|175.26|172.76|407
1622942400000|2021-06-06 01:20:00|176.33|173.83|176.65|174.15|176.81|174.31|175.94|173.44|525
1622942700000|2021-06-06 01:25:00|176.63|174.13|176.48|173.98|176.63|174.13|176.14|173.64|377
1622943000000|2021-06-06 01:30:00|176.49|173.99|176.59|174.09|176.83|174.33|176.29|173.79|457
1622943300000|2021-06-06 01:35:00|176.58|174.08|176.46|173.96|176.79|174.29|176.4|173.9|407
1622943600000|2021-06-06 01:40:00|176.47|173.97|176.96|174.46|177.03|174.53|176.41|173.91|405
1622943900000|2021-06-06 01:45:00|176.97|174.47|176.87|174.37|177.04|174.54|176.66|174.16|392
1622944200000|2021-06-06 01:50:00|176.88|174.38|176.89|174.39|177.04|174.54|176.75|174.25|358
1622944500000|2021-06-06 01:55:00|176.9|174.4|177.95|175.45|177.95|175.45|176.71|174.21|449
1622944800000|2021-06-06 02:00:00|177.91|175.41|177.11|174.61|177.96|175.46|176.86|174.36|493
1622945100000|2021-06-06 02:05:00|177.1|174.6|177.26|174.76|177.39|174.89|176.91|174.41|410
1622945400000|2021-06-06 02:10:00|177.25|174.75|177.33|174.83|177.38|174.88|177.02|174.52|370
1622945700000|2021-06-06 02:15:00|177.32|174.82|177.07|174.57|177.54|175.04|176.87|174.37|485
1622946000000|2021-06-06 02:20:00|177.06|174.56|176.84|174.34|177.26|174.76|176.72|174.22|449
1622946300000|2021-06-06 02:25:00|176.83|174.33|177.4|174.9|177.58|175.08|176.83|174.33|450
1622946600000|2021-06-06 02:30:00|177.41|174.91|177.56|175.06|177.86|175.36|177.32|174.82|422
1622946900000|2021-06-06 02:35:00|177.54|175.04|177.55|175.05|177.63|175.13|177.35|174.85|376
1622947200000|2021-06-06 02:40:00|177.56|175.06|177.36|174.86|177.61|175.11|177.27|174.77|366
1622947500000|2021-06-06 02:45:00|177.35|174.85|177.46|174.96|177.83|175.33|177.29|174.79|382
1622947800000|2021-06-06 02:50:00|177.45|174.95|177.39|174.89|177.51|175.01|177.23|174.73|352
1622948100000|2021-06-06 02:55:00|177.4|174.9|177.38|174.88|177.57|175.07|177|174.5|364
1622948400000|2021-06-06 03:00:00|177.36|174.86|177.91|175.41|178.11|175.61|177.33|174.83|355
1622948700000|2021-06-06 03:05:00|177.92|175.42|177.86|175.36|178.1|175.6|177.78|175.28|279
1622949000000|2021-06-06 03:10:00|177.87|175.37|177.76|175.26|178.17|175.67|177.69|175.19|354
1622949300000|2021-06-06 03:15:00|177.75|175.25|176.7|174.2|177.96|175.46|176.7|174.2|502
1622949600000|2021-06-06 03:20:00|176.68|174.18|177.21|174.71|177.54|175.04|176.65|174.15|429
1622949900000|2021-06-06 03:25:00|177.2|174.7|177.4|174.9|177.55|175.05|177.2|174.7|338
1622950200000|2021-06-06 03:30:00|177.41|174.91|177.6|175.1|177.81|175.31|177.4|174.9|318
1622950500000|2021-06-06 03:35:00|177.61|175.11|177.1|174.6|177.8|175.3|177.01|174.51|528
1622950800000|2021-06-06 03:40:00|177.09|174.59|177.64|175.14|178.1|175.6|177.08|174.58|436
1622951100000|2021-06-06 03:45:00|177.65|175.15|177.88|175.38|178.08|175.58|177.65|175.15|423
1622951400000|2021-06-06 03:50:00|177.89|175.39|177.45|174.95|177.9|175.4|177.36|174.86|282
1622951700000|2021-06-06 03:55:00|177.46|174.96|177.82|175.32|178.04|175.54|177.45|174.95|310
1622952000000|2021-06-06 04:00:00|177.8|175.3|178.13|175.63|178.21|175.71|177.79|175.29|293
1622952300000|2021-06-06 04:05:00|178.14|175.64|178.02|175.52|178.18|175.68|177.97|175.47|269
1622952600000|2021-06-06 04:10:00|178.01|175.51|177.62|175.12|178.05|175.55|177.61|175.11|308
1622952900000|2021-06-06 04:15:00|177.63|175.13|177.95|175.45|178.06|175.56|177.63|175.13|275
1622953200000|2021-06-06 04:20:00|177.94|175.44|178.42|175.92|178.51|176.01|177.94|175.44|286
1622953500000|2021-06-06 04:25:00|178.4|175.9|177.85|175.35|178.5|176|177.84|175.34|359
1622953800000|2021-06-06 04:30:00|177.84|175.34|178.67|176.17|178.67|176.17|177.84|175.34|365
1622954100000|2021-06-06 04:35:00|178.69|176.19|178.93|176.43|179.07|176.57|178.63|176.13|351
1622954400000|2021-06-06 04:40:00|178.92|176.42|179.08|176.58|179.08|176.58|178.61|176.11|307
1622954700000|2021-06-06 04:45:00|179.07|176.57|179.14|176.64|179.2|176.7|178.83|176.33|369
1622955000000|2021-06-06 04:50:00|179.15|176.65|178.91|176.41|179.18|176.68|178.79|176.29|280
1622955300000|2021-06-06 04:55:00|178.92|176.42|178.76|176.26|179.01|176.51|178.69|176.19|328
1622955600000|2021-06-06 05:00:00|178.77|176.27|178.89|176.39|179.24|176.74|178.77|176.27|392
1622955900000|2021-06-06 05:05:00|178.9|176.4|178.8|176.3|179.01|176.51|178.79|176.29|283
1622956200000|2021-06-06 05:10:00|178.81|176.31|179.19|176.69|179.44|176.94|178.8|176.3|360
1622956500000|2021-06-06 05:15:00|179.2|176.7|178.86|176.36|179.28|176.78|178.86|176.36|224
1622956800000|2021-06-06 05:20:00|178.87|176.37|179.81|177.31|179.82|177.32|178.86|176.36|399
1622957100000|2021-06-06 05:25:00|179.8|177.3|179.57|177.07|179.8|177.3|179.47|176.97|251
1622957400000|2021-06-06 05:30:00|179.58|177.08|179.51|177.01|179.7|177.2|179.23|176.73|323
1622957700000|2021-06-06 05:35:00|179.52|177.02|179.95|177.45|180.2|177.7|179.52|177.02|283
1622958000000|2021-06-06 05:40:00|179.94|177.44|179.42|176.92|179.94|177.44|179.41|176.91|330
1622958300000|2021-06-06 05:45:00|179.43|176.93|179.95|177.45|179.98|177.48|179.43|176.93|280
1622958600000|2021-06-06 05:50:00|179.94|177.44|180.06|177.56|180.09|177.59|179.58|177.08|289
1622958900000|2021-06-06 05:55:00|180.05|177.55|180.43|177.93|180.43|177.93|179.77|177.27|281
1622959200000|2021-06-06 06:00:00|180.42|177.92|180.91|178.41|181.17|178.67|180.39|177.89|539
1622959500000|2021-06-06 06:05:00|180.92|178.42|180.55|178.05|180.92|178.42|180.49|177.99|321
1622959800000|2021-06-06 06:10:00|180.54|178.04|179.55|177.05|180.55|178.05|179.5|177|475
1622960100000|2021-06-06 06:15:00|179.56|177.06|179.05|176.55|179.59|177.09|178.84|176.34|621
1622960400000|2021-06-06 06:20:00|179.04|176.54|178.41|175.91|179.23|176.73|178.39|175.89|479
1622960700000|2021-06-06 06:25:00|178.42|175.92|178|175.5|178.61|176.11|177.74|175.24|444
1622961000000|2021-06-06 06:30:00|178.02|175.52|177.83|175.33|178.39|175.89|177.77|175.27|484
1622961300000|2021-06-06 06:35:00|177.82|175.32|178.21|175.71|178.39|175.89|177.82|175.32|476
1622961600000|2021-06-06 06:40:00|178.22|175.72|178.58|176.08|178.59|176.09|178.05|175.55|389
1622961900000|2021-06-06 06:45:00|178.59|176.09|178.91|176.41|179.08|176.58|178.48|175.98|347
1622962200000|2021-06-06 06:50:00|178.92|176.42|178.43|175.93|179.06|176.56|178.38|175.88|412
1622962500000|2021-06-06 06:55:00|178.42|175.92|179.02|176.52|179.06|176.56|178.42|175.92|404
1622962800000|2021-06-06 07:00:00|179.04|176.54|179.27|176.77|179.63|177.13|179.01|176.51|360
1622963100000|2021-06-06 07:05:00|179.26|176.76|178.85|176.35|179.35|176.85|178.85|176.35|360
1622963400000|2021-06-06 07:10:00|178.84|176.34|179.04|176.54|179.28|176.78|178.84|176.34|292
1622963700000|2021-06-06 07:15:00|179.05|176.55|179.16|176.66|179.38|176.88|179.04|176.54|386
1622964000000|2021-06-06 07:20:00|179.15|176.65|179.25|176.75|179.34|176.84|179.08|176.58|277
1622964300000|2021-06-06 07:25:00|179.26|176.76|179.05|176.55|179.26|176.76|178.79|176.29|338
1622964600000|2021-06-06 07:30:00|179.06|176.56|179.22|176.72|179.31|176.81|179.06|176.56|196
1622964900000|2021-06-06 07:35:00|179.23|176.73|179.96|177.46|180.07|177.57|179.23|176.73|425
1622965200000|2021-06-06 07:40:00|179.95|177.45|180.21|177.71|180.36|177.86|179.84|177.34|385
1622965500000|2021-06-06 07:45:00|180.22|177.72|180.26|177.76|180.38|177.88|179.89|177.39|388
1622965800000|2021-06-06 07:50:00|180.27|177.77|180.18|177.68|180.39|177.89|180.12|177.62|380
1622966100000|2021-06-06 07:55:00|180.19|177.69|180.17|177.67|180.28|177.78|180.06|177.56|230
1622966400000|2021-06-06 08:00:00|180.18|177.68|180.58|178.08|180.78|178.28|180.17|177.67|472
1622966700000|2021-06-06 08:05:00|180.55|178.05|180.53|178.03|180.67|178.17|180.43|177.93|394
1622967000000|2021-06-06 08:10:00|180.52|178.02|180.55|178.05|180.74|178.24|180.49|177.99|379
1622967300000|2021-06-06 08:15:00|180.54|178.04|180.88|178.38|181.05|178.55|180.54|178.04|434
1622967600000|2021-06-06 08:20:00|180.87|178.37|180.81|178.31|180.97|178.47|180.73|178.23|405
1622967900000|2021-06-06 08:25:00|180.82|178.32|180.66|178.16|180.98|178.48|180.33|177.83|368
1622968200000|2021-06-06 08:30:00|180.67|178.17|180.69|178.19|180.74|178.24|180.3|177.8|366
1622968500000|2021-06-06 08:35:00|180.7|178.2|180.33|177.83|180.7|178.2|180.33|177.83|319
1622968800000|2021-06-06 08:40:00|180.34|177.84|180.14|177.64|180.48|177.98|180.09|177.59|272
1622969100000|2021-06-06 08:45:00|180.15|177.65|179.86|177.36|180.2|177.7|179.78|177.28|485
1622969400000|2021-06-06 08:50:00|179.87|177.37|180.48|177.98|180.54|178.04|179.85|177.35|356
1622969700000|2021-06-06 08:55:00|180.47|177.97|181.04|178.54|181.12|178.62|180.47|177.97|421
1622970000000|2021-06-06 09:00:00|181.05|178.55|180.93|178.43|181.23|178.73|180.83|178.33|432
1622970300000|2021-06-06 09:05:00|180.92|178.42|180.55|178.05|180.98|178.48|180.5|178|324
1622970600000|2021-06-06 09:10:00|180.54|178.04|180.11|177.61|180.59|178.09|179.81|177.31|288
1622970900000|2021-06-06 09:15:00|180.1|177.6|179.7|177.2|180.18|177.68|179.69|177.19|318
1622971200000|2021-06-06 09:20:00|179.71|177.21|179.96|177.46|179.99|177.49|179.7|177.2|275
1622971500000|2021-06-06 09:25:00|179.95|177.45|179.69|177.19|179.98|177.48|179.54|177.04|313
1622971800000|2021-06-06 09:30:00|179.7|177.2|180.05|177.55|180.22|177.72|179.7|177.2|336
1622972100000|2021-06-06 09:35:00|180.06|177.56|179.95|177.45|180.24|177.74|179.85|177.35|252
1622972400000|2021-06-06 09:40:00|179.94|177.44|180|177.5|180.11|177.61|179.94|177.44|307
1622972700000|2021-06-06 09:45:00|180.01|177.51|179.29|176.79|180.05|177.55|179.27|176.77|351
1622973000000|2021-06-06 09:50:00|179.3|176.8|179.3|176.8|179.45|176.95|179.28|176.78|274
1622973300000|2021-06-06 09:55:00|179.31|176.81|179.41|176.91|179.56|177.06|179.31|176.81|322
1622973600000|2021-06-06 10:00:00|179.4|176.9|179|176.5|179.61|177.11|178.93|176.43|372
1622973900000|2021-06-06 10:05:00|179.01|176.51|179.4|176.9|179.49|176.99|179.01|176.51|361
1622974200000|2021-06-06 10:10:00|179.39|176.89|179.33|176.83|179.62|177.12|179.25|176.75|355
1622974500000|2021-06-06 10:15:00|179.36|176.86|179.17|176.67|179.54|177.04|178.75|176.25|446
1622974800000|2021-06-06 10:20:00|179.16|176.66|179.31|176.81|179.34|176.84|178.94|176.44|457
1622975100000|2021-06-06 10:25:00|179.3|176.8|178.9|176.4|179.32|176.82|178.87|176.37|383
1622975400000|2021-06-06 10:30:00|178.92|176.42|178.63|176.13|179.2|176.7|178.61|176.11|425
1622975700000|2021-06-06 10:35:00|178.64|176.14|178.47|175.97|179.07|176.57|178.37|175.87|405
1622976000000|2021-06-06 10:40:00|178.46|175.96|178.85|176.35|179.16|176.66|178.46|175.96|384
1622976300000|2021-06-06 10:45:00|178.84|176.34|179.08|176.58|179.35|176.85|178.82|176.32|391
1622976600000|2021-06-06 10:50:00|179.09|176.59|179.15|176.65|179.3|176.8|178.94|176.44|351
1622976900000|2021-06-06 10:55:00|179.14|176.64|179.48|176.98|179.57|177.07|179.13|176.63|335
1622977200000|2021-06-06 11:00:00|179.47|176.97|179.21|176.71|179.86|177.36|179.1|176.6|386
1622977500000|2021-06-06 11:05:00|179.2|176.7|178.76|176.26|179.2|176.7|178.68|176.18|407
1622977800000|2021-06-06 11:10:00|178.77|176.27|178.57|176.07|178.77|176.27|178.45|175.95|348
1622978100000|2021-06-06 11:15:00|178.58|176.08|178.12|175.62|178.58|176.08|178|175.5|441
1622978400000|2021-06-06 11:20:00|178.13|175.63|178.38|175.88|178.46|175.96|177.98|175.48|373
1622978700000|2021-06-06 11:25:00|178.39|175.89|178.07|175.57|178.55|176.05|178.05|175.55|309
1622979000000|2021-06-06 11:30:00|178.08|175.58|178.29|175.79|178.43|175.93|178.08|175.58|306
1622979300000|2021-06-06 11:35:00|178.3|175.8|178.38|175.88|178.53|176.03|178.27|175.77|277
1622979600000|2021-06-06 11:40:00|178.39|175.89|178.37|175.87|178.48|175.98|178.23|175.73|275
1622979900000|2021-06-06 11:45:00|178.38|175.88|178.2|175.7|178.59|176.09|178.18|175.68|366
1622980200000|2021-06-06 11:50:00|178.21|175.71|178.23|175.73|178.41|175.91|178.09|175.59|343
1622980500000|2021-06-06 11:55:00|178.22|175.72|177.75|175.25|178.29|175.79|177.62|175.12|339
1622980800000|2021-06-06 12:00:00|177.77|175.27|178.05|175.55|178.23|175.73|177.33|174.83|521
1622981100000|2021-06-06 12:05:00|178.04|175.54|178.26|175.76|178.37|175.87|177.98|175.48|292
1622981400000|2021-06-06 12:10:00|178.27|175.77|178.58|176.08|178.63|176.13|178.14|175.64|397
1622981700000|2021-06-06 12:15:00|178.57|176.07|178.45|175.95|178.58|176.08|178.23|175.73|356
1622982000000|2021-06-06 12:20:00|178.44|175.94|178.22|175.72|178.45|175.95|178.09|175.59|272
1622982300000|2021-06-06 12:25:00|178.23|175.73|178.5|176|178.52|176.02|178.2|175.7|379
1622982600000|2021-06-06 12:30:00|178.49|175.99|177.88|175.38|178.49|175.99|177.61|175.11|461
1622982900000|2021-06-06 12:35:00|177.9|175.4|177.66|175.16|178.06|175.56|177.66|175.16|328
1622983200000|2021-06-06 12:40:00|177.67|175.17|177.68|175.18|177.83|175.33|177.61|175.11|302
1622983500000|2021-06-06 12:45:00|177.71|175.21|177.7|175.2|177.91|175.41|177.67|175.17|261
1622983800000|2021-06-06 12:50:00|177.69|175.19|177.16|174.66|177.87|175.37|177.16|174.66|336
1622984100000|2021-06-06 12:55:00|177.15|174.65|177.46|174.96|177.53|175.03|177.15|174.65|300
1622984400000|2021-06-06 13:00:00|177.45|174.95|178.01|175.51|178.01|175.51|177.43|174.93|322
1622984700000|2021-06-06 13:05:00|178|175.5|179.12|176.62|179.14|176.64|177.95|175.45|377
1622985000000|2021-06-06 13:10:00|179.13|176.63|178.2|175.7|179.13|176.63|178.19|175.69|413
1622985300000|2021-06-06 13:15:00|178.21|175.71|176.44|173.94|178.25|175.75|176.39|173.89|539
1622985600000|2021-06-06 13:20:00|176.45|173.95|176.38|173.88|176.81|174.31|176.06|173.56|557
1622985900000|2021-06-06 13:25:00|176.39|173.89|176.79|174.29|176.81|174.31|176.39|173.89|350
1622986200000|2021-06-06 13:30:00|176.78|174.28|176.63|174.13|177.01|174.51|176.51|174.01|304
1622986500000|2021-06-06 13:35:00|176.64|174.14|176.76|174.26|176.95|174.45|176.64|174.14|304
1622986800000|2021-06-06 13:40:00|176.75|174.25|176.8|174.3|176.98|174.48|176.38|173.88|425
1622987100000|2021-06-06 13:45:00|176.79|174.29|176.17|173.67|176.96|174.46|176.12|173.62|539
1622987400000|2021-06-06 13:50:00|176.19|173.69|176.47|173.97|176.59|174.09|175.85|173.35|458
1622987700000|2021-06-06 13:55:00|176.46|173.96|176.38|173.88|176.71|174.21|176.12|173.62|382
1622988000000|2021-06-06 14:00:00|176.37|173.87|176.27|173.77|176.53|174.03|175.93|173.43|414
1622988300000|2021-06-06 14:05:00|176.22|173.72|175.82|173.32|176.23|173.73|175.42|172.92|553
1622988600000|2021-06-06 14:10:00|175.81|173.31|176.13|173.63|176.27|173.77|175.7|173.2|398
1622988900000|2021-06-06 14:15:00|176.12|173.62|176.24|173.74|176.34|173.84|175.9|173.4|435
1622989200000|2021-06-06 14:20:00|176.22|173.72|176.7|174.2|176.7|174.2|176.16|173.66|345
1622989500000|2021-06-06 14:25:00|176.71|174.21|176.74|174.24|176.75|174.25|176.42|173.92|333
1622989800000|2021-06-06 14:30:00|176.72|174.22|176.4|173.9|176.72|174.22|176.29|173.79|358
1622990100000|2021-06-06 14:35:00|176.38|173.88|176.36|173.86|176.47|173.97|176.12|173.62|293
1622990400000|2021-06-06 14:40:00|176.37|173.87|176.77|174.27|176.84|174.34|176.32|173.82|341
1622990700000|2021-06-06 14:45:00|176.8|174.3|177.1|174.6|177.13|174.63|176.58|174.08|426
1622991000000|2021-06-06 14:50:00|177.11|174.61|178.52|176.02|178.56|176.06|176.93|174.43|636
1622991300000|2021-06-06 14:55:00|178.51|176.01|178.23|175.73|178.52|176.02|177.98|175.48|454
1622991600000|2021-06-06 15:00:00|178.22|175.72|178.98|176.48|179.47|176.97|177.89|175.39|581
1622991900000|2021-06-06 15:05:00|178.99|176.49|178.33|175.83|178.99|176.49|178.26|175.76|402
1622992200000|2021-06-06 15:10:00|178.32|175.82|178.35|175.85|178.48|175.98|178.14|175.64|459
1622992500000|2021-06-06 15:15:00|178.36|175.86|178.49|175.99|178.6|176.1|177.98|175.48|445
1622992800000|2021-06-06 15:20:00|178.48|175.98|178.03|175.53|178.49|175.99|178.02|175.52|386
1622993100000|2021-06-06 15:25:00|178.04|175.54|178.04|175.54|178.31|175.81|177.98|175.48|336
1622993400000|2021-06-06 15:30:00|178.06|175.56|177.83|175.33|178.09|175.59|177.63|175.13|308
1622993700000|2021-06-06 15:35:00|177.82|175.32|177.78|175.28|178.05|175.55|177.77|175.27|323
1622994000000|2021-06-06 15:40:00|177.77|175.27|177.33|174.83|177.79|175.29|177.31|174.81|263
1622994300000|2021-06-06 15:45:00|177.34|174.84|177.26|174.76|177.58|175.08|177.17|174.67|342
1622994600000|2021-06-06 15:50:00|177.27|174.77|177.48|174.98|177.65|175.15|177.23|174.73|286
1622994900000|2021-06-06 15:55:00|177.49|174.99|177.65|175.15|177.74|175.24|177.49|174.99|321
1622995200000|2021-06-06 16:00:00|177.66|175.16|178|175.5|178.05|175.55|177.55|175.05|465
1622995500000|2021-06-06 16:05:00|178.01|175.51|177.9|175.4|178.19|175.69|177.8|175.3|381
1622995800000|2021-06-06 16:10:00|177.89|175.39|178.13|175.63|178.14|175.64|177.82|175.32|286
1622996100000|2021-06-06 16:15:00|178.14|175.64|177.8|175.3|178.15|175.65|177.66|175.16|311
1622996400000|2021-06-06 16:20:00|177.79|175.29|178.15|175.65|178.18|175.68|177.65|175.15|265
1622996700000|2021-06-06 16:25:00|178.16|175.66|178.31|175.81|178.35|175.85|177.82|175.32|324
1622997000000|2021-06-06 16:30:00|178.3|175.8|178.18|175.68|178.31|175.81|177.93|175.43|260
1622997300000|2021-06-06 16:35:00|178.17|175.67|178.55|176.05|178.69|176.19|178.16|175.66|310
1622997600000|2021-06-06 16:40:00|178.56|176.06|178.83|176.33|179.03|176.53|178.54|176.04|309
1622997900000|2021-06-06 16:45:00|178.82|176.32|179.04|176.54|179.05|176.55|178.62|176.12|354
1622998200000|2021-06-06 16:50:00|179.03|176.53|178.94|176.44|179.12|176.62|178.68|176.18|322
1622998500000|2021-06-06 16:55:00|178.93|176.43|179.86|177.36|179.87|177.37|178.93|176.43|356
1622998800000|2021-06-06 17:00:00|179.88|177.38|178.86|176.36|179.88|177.38|178.85|176.35|367
1622999100000|2021-06-06 17:05:00|178.87|176.37|178.75|176.25|178.93|176.43|178.54|176.04|259
1622999400000|2021-06-06 17:10:00|178.76|176.26|178.23|175.73|178.76|176.26|178.23|175.73|308
1622999700000|2021-06-06 17:15:00|178.22|175.72|178.39|175.89|178.46|175.96|178.08|175.58|323
1623000000000|2021-06-06 17:20:00|178.38|175.88|177.74|175.24|178.43|175.93|177.57|175.07|425
1623000300000|2021-06-06 17:25:00|177.75|175.25|177.91|175.41|178.08|175.58|177.63|175.13|432
1623000600000|2021-06-06 17:30:00|177.89|175.39|178.11|175.61|178.23|175.73|177.88|175.38|349
1623000900000|2021-06-06 17:35:00|178.08|175.58|177.61|175.11|178.08|175.58|177.58|175.08|306
1623001200000|2021-06-06 17:40:00|177.62|175.12|177.55|175.05|177.91|175.41|177.53|175.03|312
1623001500000|2021-06-06 17:45:00|177.54|175.04|177.38|174.88|177.55|175.05|177.03|174.53|440
1623001800000|2021-06-06 17:50:00|177.37|174.87|177.55|175.05|177.56|175.06|177.35|174.85|282
1623002100000|2021-06-06 17:55:00|177.56|175.06|177.32|174.82|177.56|175.06|177.16|174.66|304
1623002400000|2021-06-06 18:00:00|177.31|174.81|177.16|174.66|177.31|174.81|176.98|174.48|303
1623002700000|2021-06-06 18:05:00|177.15|174.65|177.12|174.62|177.24|174.74|177|174.5|269
1623003000000|2021-06-06 18:10:00|177.11|174.61|177.13|174.63|177.36|174.86|177.11|174.61|325
1623003300000|2021-06-06 18:15:00|177.12|174.62|177.03|174.53|177.19|174.69|176.54|174.04|400
1623003600000|2021-06-06 18:20:00|177.02|174.52|176.57|174.07|177.02|174.52|176.54|174.04|320
1623003900000|2021-06-06 18:25:00|176.58|174.08|176.6|174.1|176.88|174.38|176.54|174.04|332
1623004200000|2021-06-06 18:30:00|176.59|174.09|176.7|174.2|176.73|174.23|176.27|173.77|363
1623004500000|2021-06-06 18:35:00|176.69|174.19|176.34|173.84|176.98|174.48|176.31|173.81|442
1623004800000|2021-06-06 18:40:00|176.35|173.85|176.59|174.09|176.71|174.21|176.33|173.83|321
1623005100000|2021-06-06 18:45:00|176.6|174.1|176.48|173.98|176.6|174.1|176.37|173.87|303
1623005400000|2021-06-06 18:50:00|176.47|173.97|176.39|173.89|176.61|174.11|176.21|173.71|297
1623005700000|2021-06-06 18:55:00|176.38|173.88|176.3|173.8|176.45|173.95|176.19|173.69|311
1623006000000|2021-06-06 19:00:00|176.29|173.79|176.06|173.56|176.29|173.79|175.9|173.4|308
1623006300000|2021-06-06 19:05:00|176.07|173.57|176.15|173.65|176.25|173.75|175.93|173.43|303
1623006600000|2021-06-06 19:10:00|176.14|173.64|175.92|173.42|176.16|173.66|175.82|173.32|303
1623006900000|2021-06-06 19:15:00|175.91|173.41|176.3|173.8|176.38|173.88|175.71|173.21|325
1623007200000|2021-06-06 19:20:00|176.31|173.81|176.02|173.52|176.31|173.81|175.74|173.24|311
1623007500000|2021-06-06 19:25:00|176.01|173.51|175.93|173.43|176.07|173.57|175.75|173.25|323
1623007800000|2021-06-06 19:30:00|175.92|173.42|175.87|173.37|175.92|173.42|175.6|173.1|314
1623008100000|2021-06-06 19:35:00|175.86|173.36|176.13|172.63|176.28|173.36|175.65|172.62|229
1623008400000|2021-06-06 19:40:00|176.15|172.65|176.03|172.53|176.2|172.7|175.99|172.49|270
1623008700000|2021-06-06 19:45:00|176.02|172.52|176.12|172.62|176.23|172.73|175.94|172.44|271
1623009000000|2021-06-06 19:50:00|176.11|172.61|176.17|172.67|176.23|172.73|176.04|172.54|204
1623009300000|2021-06-06 19:55:00|176.16|172.66|175.77|172.27|176.16|172.66|175.47|171.97|367
1623009600000|2021-06-06 20:00:00|175.75|172.25|176.07|172.57|176.18|172.68|175.55|172.05|501
1623009900000|2021-06-06 20:05:00|176.08|172.58|175.25|171.75|176.08|172.58|175.24|171.74|425
1623010200000|2021-06-06 20:10:00|175.24|171.74|175.86|172.36|176.17|172.67|175.14|171.64|415
1623010500000|2021-06-06 20:15:00|175.84|172.34|175.77|172.27|175.91|172.41|175.51|172.01|425
1623010800000|2021-06-06 20:20:00|175.78|172.28|176.32|172.82|176.68|173.18|175.78|172.28|446
1623011100000|2021-06-06 20:25:00|176.34|172.84|176.03|172.53|176.44|172.94|175.9|172.4|361
1623011400000|2021-06-06 20:30:00|176.02|172.52|175.81|172.31|176.03|172.53|175.46|171.96|336
1623011700000|2021-06-06 20:35:00|175.82|172.32|175.73|172.23|175.82|172.32|175.57|172.07|223
1623012000000|2021-06-06 20:40:00|175.72|172.22|175.56|172.06|175.74|172.24|175.54|172.04|227
1623012300000|2021-06-06 20:45:00|175.55|172.05|176.02|172.52|176.11|172.61|175.45|171.95|262
1623012600000|2021-06-06 20:50:00|176.03|172.53|176.68|173.18|176.68|173.18|175.96|172.46|269
1623012900000|2021-06-06 20:55:00|176.67|173.17|176.93|173.43|177.03|173.53|176.41|172.91|340
1623013200000|2021-06-06 21:00:00|176.94|173.44|176.64|173.14|176.94|173.44|176.63|173.13|273
1623013500000|2021-06-06 21:05:00|176.63|173.13|176.51|173.01|176.64|173.14|176.37|172.87|300
1623013800000|2021-06-06 21:10:00|176.52|173.02|176.56|173.06|176.64|173.14|176.44|172.94|238
1623014100000|2021-06-06 21:15:00|176.55|173.05|176.91|173.41|176.91|173.41|176.49|172.99|302
1623014400000|2021-06-06 21:20:00|176.92|173.42|177.09|173.59|177.11|173.61|176.8|173.3|192
1623014700000|2021-06-06 21:25:00|177.1|173.6|177.06|173.56|177.17|173.67|176.97|173.47|141
1623015000000|2021-06-06 21:30:00|177.05|173.55|177.18|173.68|177.19|173.69|176.98|173.48|92
1623015300000|2021-06-06 21:35:00|177.19|173.69|177.17|173.67|177.19|173.69|177.07|173.57|74
1623015600000|2021-06-06 21:40:00|177.16|173.66|177.05|173.55|177.29|173.79|176.93|173.43|123
1623015900000|2021-06-06 21:45:00|177.06|173.56|176.72|174.22|177.1|174.22|176.3|173.49|236
1623016200000|2021-06-06 21:50:00|176.71|174.21|177.03|174.53|177.03|174.53|176.57|174.07|200
1623016500000|2021-06-06 21:55:00|176.97|174.47|176.89|174.39|177.06|174.56|176.78|174.28|178
1623016800000|2021-06-06 22:00:00|176.9|174.4|176.63|174.13|176.9|174.4|176.38|173.88|270
1623017100000|2021-06-06 22:05:00|176.62|174.12|176.6|174.1|176.83|174.33|176.54|174.04|266
1623017400000|2021-06-06 22:10:00|176.63|174.13|176.48|173.98|176.86|174.36|176.29|173.79|340
1623017700000|2021-06-06 22:15:00|176.47|173.97|175.38|172.88|176.48|173.98|174.85|172.35|564
1623018000000|2021-06-06 22:20:00|175.39|172.89|175.82|173.32|176.02|173.52|175.38|172.88|450
1623018300000|2021-06-06 22:25:00|175.79|173.29|175.67|173.17|175.84|173.34|175.45|172.95|352
1623018600000|2021-06-06 22:30:00|175.65|173.15|174.78|172.28|175.69|173.19|174.59|172.09|419
1623018900000|2021-06-06 22:35:00|174.77|172.27|174.65|172.15|175.22|172.72|174.55|172.05|465
1623019200000|2021-06-06 22:40:00|174.64|172.14|174.71|172.21|174.84|172.34|174.54|172.04|384
1623019500000|2021-06-06 22:45:00|174.7|172.2|174.74|172.24|175.03|172.53|174.15|171.65|464
1623019800000|2021-06-06 22:50:00|174.73|172.23|175.01|172.51|175.19|172.69|174.71|172.21|367
1623020100000|2021-06-06 22:55:00|175.02|172.52|175.74|173.24|175.83|173.33|175.01|172.51|352
1623020400000|2021-06-06 23:00:00|175.71|173.21|176.21|173.71|176.23|173.73|175.22|172.72|404
1623020700000|2021-06-06 23:05:00|176.22|173.72|176.47|173.97|176.55|174.05|176.13|173.63|406
1623021000000|2021-06-06 23:10:00|176.45|173.95|176.64|174.14|176.68|174.18|176.25|173.75|369
1623021300000|2021-06-06 23:15:00|176.63|174.13|176.68|174.18|176.73|174.23|176.47|173.97|359
1623021600000|2021-06-06 23:20:00|176.69|174.19|176.39|173.89|176.75|174.25|176.01|173.51|455
1623021900000|2021-06-06 23:25:00|176.38|173.88|176.47|173.97|176.55|174.05|176.16|173.66|352
1623022200000|2021-06-06 23:30:00|176.48|173.98|176.66|174.16|176.78|174.28|176.27|173.77|357
1623022500000|2021-06-06 23:35:00|176.65|174.15|176.72|174.22|176.82|174.32|176.52|174.02|384
1623022800000|2021-06-06 23:40:00|176.73|174.23|176.82|174.32|176.86|174.36|176.64|174.14|301
1623023100000|2021-06-06 23:45:00|176.85|174.35|177.24|174.74|177.43|174.93|176.74|174.24|330
1623023400000|2021-06-06 23:50:00|177.23|174.73|177.42|174.92|177.49|174.99|177.15|174.65|428
1623023700000|2021-06-06 23:55:00|177.4|174.9|177.62|175.12|177.68|175.18|177.22|174.72|434
1623024000000|2021-06-07 00:00:00|177.58|175.08|177.27|174.77|178.38|175.88|177.11|174.61|655
1623024300000|2021-06-07 00:05:00|177.28|174.78|177.26|174.76|177.28|174.78|176.28|173.78|645
1623024600000|2021-06-07 00:10:00|177.24|174.74|178.99|176.49|179.22|176.72|177.24|174.74|722
1623024900000|2021-06-07 00:15:00|179.01|176.51|179.22|176.72|179.76|177.26|178.93|176.43|660
1623025200000|2021-06-07 00:20:00|179.23|176.73|179.39|176.89|179.39|176.89|178.96|176.46|460
1623025500000|2021-06-07 00:25:00|179.37|176.87|179.18|176.68|179.54|177.04|178.83|176.33|683
1623025800000|2021-06-07 00:30:00|179.17|176.67|178.71|176.21|179.4|176.9|178.64|176.14|600
1623026100000|2021-06-07 00:35:00|178.73|176.23|178.93|176.43|179.08|176.58|178.54|176.04|467
1623026400000|2021-06-07 00:40:00|178.94|176.44|179.57|177.07|180.1|177.6|178.78|176.28|590
1623026700000|2021-06-07 00:45:00|179.56|177.06|179.58|177.08|179.77|177.27|179.32|176.82|595
1623027000000|2021-06-07 00:50:00|179.59|177.09|180.3|177.8|180.43|177.93|179.32|176.82|451
1623027300000|2021-06-07 00:55:00|180.31|177.81|180|177.5|180.55|178.05|179.74|177.24|528
1623027600000|2021-06-07 01:00:00|180.02|177.52|180.22|177.72|180.74|178.24|180|177.5|563
1623027900000|2021-06-07 01:05:00|180.21|177.71|180.22|177.72|180.43|177.93|180.09|177.59|352
1623028200000|2021-06-07 01:10:00|180.23|177.73|180.2|177.7|180.42|177.92|179.96|177.46|373
1623028500000|2021-06-07 01:15:00|180.19|177.69|179.82|177.32|180.19|177.69|179.76|177.26|395
1623028800000|2021-06-07 01:20:00|179.83|177.33|179.5|177|179.93|177.43|179.5|177|295
1623029100000|2021-06-07 01:25:00|179.51|177.01|179.84|177.34|180.16|177.66|179.5|177|492
1623029400000|2021-06-07 01:30:00|179.83|177.33|179.82|177.32|180.04|177.54|179.8|177.3|348
1623029700000|2021-06-07 01:35:00|179.81|177.31|180.13|177.63|180.22|177.72|179.76|177.26|389
1623030000000|2021-06-07 01:40:00|180.16|177.66|180.13|177.63|180.39|177.89|180.02|177.52|359
1623030300000|2021-06-07 01:45:00|180.12|177.62|182.12|179.62|182.57|180.07|180.12|177.62|712
1623030600000|2021-06-07 01:50:00|182.18|179.68|181.97|179.47|182.18|179.68|181.81|179.31|447
1623030900000|2021-06-07 01:55:00|181.98|179.48|181.65|179.15|181.98|179.48|181.45|178.95|514
1623031200000|2021-06-07 02:00:00|181.66|179.16|181.32|178.82|181.98|179.48|181.18|178.68|503
1623031500000|2021-06-07 02:05:00|181.33|178.83|181.57|179.07|181.67|179.17|181.27|178.77|455
1623031800000|2021-06-07 02:10:00|181.55|179.05|181.75|179.25|181.76|179.26|181.43|178.93|394
1623032100000|2021-06-07 02:15:00|181.71|179.21|181.46|178.96|181.71|179.21|181.36|178.86|409
1623032400000|2021-06-07 02:20:00|181.45|178.95|181.72|179.22|181.83|179.33|181.38|178.88|427
1623032700000|2021-06-07 02:25:00|181.71|179.21|181.72|179.22|182.13|179.63|181.71|179.21|325
1623033000000|2021-06-07 02:30:00|181.73|179.23|181.93|179.43|182.07|179.57|181.65|179.15|335
1623033300000|2021-06-07 02:35:00|181.92|179.42|182|179.5|182.32|179.82|181.88|179.38|449
1623033600000|2021-06-07 02:40:00|181.98|179.48|182|179.5|182.22|179.72|181.94|179.44|355
1623033900000|2021-06-07 02:45:00|182.01|179.51|182.62|180.12|182.72|180.22|182.01|179.51|360
1623034200000|2021-06-07 02:50:00|182.64|180.14|182.7|180.2|183.15|180.65|182.5|180|470
1623034500000|2021-06-07 02:55:00|182.69|180.19|183.02|180.52|183.04|180.54|182.53|180.03|412
1623034800000|2021-06-07 03:00:00|183.03|180.53|182.87|180.37|183.48|180.98|182.77|180.27|447
1623035100000|2021-06-07 03:05:00|182.86|180.36|182.99|180.49|183.17|180.67|182.78|180.28|382
1623035400000|2021-06-07 03:10:00|182.98|180.48|182.67|180.17|183.12|180.62|182.29|179.79|415
1623035700000|2021-06-07 03:15:00|182.68|180.18|182.55|180.05|182.87|180.37|182.47|179.97|438
1623036000000|2021-06-07 03:20:00|182.54|180.04|182.55|180.05|182.92|180.42|182.48|179.98|380
1623036300000|2021-06-07 03:25:00|182.54|180.04|182.51|180.01|182.68|180.18|181.77|179.27|531
1623036600000|2021-06-07 03:30:00|182.48|179.98|182.2|179.7|182.73|180.23|182.2|179.7|355
1623036900000|2021-06-07 03:35:00|182.21|179.71|181.85|179.35|182.45|179.95|181.74|179.24|490
1623037200000|2021-06-07 03:40:00|181.88|179.38|181.73|179.23|182.03|179.53|181.41|178.91|578
1623037500000|2021-06-07 03:45:00|181.72|179.22|181.78|179.28|182.09|179.59|181.68|179.18|404
1623037800000|2021-06-07 03:50:00|181.77|179.27|182.09|179.59|182.22|179.72|181.77|179.27|401
1623038100000|2021-06-07 03:55:00|182.08|179.58|182.14|179.64|182.34|179.84|181.98|179.48|462
1623038400000|2021-06-07 04:00:00|182.13|179.63|183.13|180.63|183.35|180.85|182.13|179.63|521
1623038700000|2021-06-07 04:05:00|183.12|180.62|182.82|180.32|183.25|180.75|182.61|180.11|450
1623039000000|2021-06-07 04:10:00|182.81|180.31|182.71|180.21|183.04|180.54|182.64|180.14|343
1623039300000|2021-06-07 04:15:00|182.7|180.2|182.16|179.66|182.73|180.23|182.09|179.59|366
1623039600000|2021-06-07 04:20:00|182.17|179.67|181.8|179.3|182.45|179.95|181.57|179.07|486
1623039900000|2021-06-07 04:25:00|181.81|179.31|181.81|179.31|181.99|179.49|181.7|179.2|384
1623040200000|2021-06-07 04:30:00|181.8|179.3|181.2|178.7|181.8|179.3|180.81|178.31|488
1623040500000|2021-06-07 04:35:00|181.19|178.69|181.3|178.8|181.44|178.94|181.12|178.62|352
1623040800000|2021-06-07 04:40:00|181.29|178.79|181.16|178.66|181.41|178.91|180.92|178.42|416
1623041100000|2021-06-07 04:45:00|181.15|178.65|181.18|178.68|181.41|178.91|181.11|178.61|336
1623041400000|2021-06-07 04:50:00|181.19|178.69|180.94|178.44|181.26|178.76|180.94|178.44|312
1623041700000|2021-06-07 04:55:00|180.95|178.45|181.03|178.53|181.18|178.68|180.92|178.42|299
1623042000000|2021-06-07 05:00:00|181.04|178.54|181.27|178.77|181.59|179.09|181.03|178.53|468
1623042300000|2021-06-07 05:05:00|181.28|178.78|180.96|178.46|181.38|178.88|180.92|178.42|394
1623042600000|2021-06-07 05:10:00|180.94|178.44|181.41|178.91|181.51|179.01|180.94|178.44|331
1623042900000|2021-06-07 05:15:00|181.42|178.92|181.39|178.89|181.58|179.08|181.27|178.77|350
1623043200000|2021-06-07 05:20:00|181.4|178.9|181.05|178.55|181.4|178.9|180.92|178.42|327
1623043500000|2021-06-07 05:25:00|181.06|178.56|181.1|178.6|181.15|178.65|180.82|178.32|265
1623043800000|2021-06-07 05:30:00|181.09|178.59|180.77|178.27|181.24|178.74|180.32|177.82|498
1623044100000|2021-06-07 05:35:00|180.78|178.28|180.87|178.37|180.88|178.38|180.57|178.07|345
1623044400000|2021-06-07 05:40:00|180.86|178.36|180.88|178.38|181.41|178.91|180.81|178.31|477
1623044700000|2021-06-07 05:45:00|180.89|178.39|181.19|178.69|181.63|179.13|180.89|178.39|366
1623045000000|2021-06-07 05:50:00|181.18|178.68|181.34|178.84|181.48|178.98|181.18|178.68|356
1623045300000|2021-06-07 05:55:00|181.33|178.83|180.74|178.24|181.34|178.84|180.69|178.19|393
1623045600000|2021-06-07 06:00:00|180.73|178.23|180.41|177.91|181.03|178.53|180.39|177.89|464
1623045900000|2021-06-07 06:05:00|180.39|177.89|180.38|177.88|180.61|178.11|180.14|177.64|450
1623046200000|2021-06-07 06:10:00|180.37|177.87|180.7|178.2|180.72|178.22|180.25|177.75|429
1623046500000|2021-06-07 06:15:00|180.71|178.21|180.61|178.11|180.79|178.29|180.41|177.91|357
1623046800000|2021-06-07 06:20:00|180.6|178.1|180.73|178.23|180.86|178.36|180.47|177.97|376
1623047100000|2021-06-07 06:25:00|180.72|178.22|180.14|177.64|180.81|178.31|180.1|177.6|466
1623047400000|2021-06-07 06:30:00|180.15|177.65|180.38|177.88|180.49|177.99|180.02|177.52|457
1623047700000|2021-06-07 06:35:00|180.39|177.89|180.23|177.73|180.44|177.94|180.04|177.54|421
1623048000000|2021-06-07 06:40:00|180.22|177.72|179.78|177.28|180.24|177.74|179.75|177.25|334
1623048300000|2021-06-07 06:45:00|179.79|177.29|179.72|177.22|179.89|177.39|179.42|176.92|477
1623048600000|2021-06-07 06:50:00|179.71|177.21|179.81|177.31|179.81|177.31|179.48|176.98|508
1623048900000|2021-06-07 06:55:00|179.83|177.33|179.44|176.94|179.83|177.33|179.33|176.83|477
1623049200000|2021-06-07 07:00:00|179.45|176.95|179.18|176.68|179.58|177.08|178.87|176.37|520
1623049500000|2021-06-07 07:05:00|179.17|176.67|178.98|176.48|179.36|176.86|178.98|176.48|475
1623049800000|2021-06-07 07:10:00|178.97|176.47|179|176.5|179.22|176.72|178.84|176.34|394
1623050100000|2021-06-07 07:15:00|178.99|176.49|178.45|175.95|179.05|176.55|178|175.5|506
1623050400000|2021-06-07 07:20:00|178.46|175.96|179.06|176.56|179.18|176.68|178.45|175.95|485
1623050700000|2021-06-07 07:25:00|179.07|176.57|178.86|176.36|179.21|176.71|178.85|176.35|376
1623051000000|2021-06-07 07:30:00|178.87|176.37|179.26|176.76|179.3|176.8|178.78|176.28|395
1623051300000|2021-06-07 07:35:00|179.28|176.78|179.29|176.79|179.32|176.82|179.07|176.57|439
1623051600000|2021-06-07 07:40:00|179.3|176.8|179.3|176.8|179.43|176.93|179.24|176.74|364
1623051900000|2021-06-07 07:45:00|179.29|176.79|179.42|176.92|179.51|177.01|179.24|176.74|364
1623052200000|2021-06-07 07:50:00|179.44|176.94|179.34|176.84|179.45|176.95|179.05|176.55|437
1623052500000|2021-06-07 07:55:00|179.33|176.83|179.2|176.7|179.38|176.88|179.12|176.62|293
1623052800000|2021-06-07 08:00:00|179.19|176.69|179.13|176.63|179.95|177.45|179.12|176.62|390
1623053100000|2021-06-07 08:05:00|179.15|176.65|178.88|176.38|179.17|176.67|178.6|176.1|450
1623053400000|2021-06-07 08:10:00|178.86|176.36|178.89|176.39|179.25|176.75|178.84|176.34|396
1623053700000|2021-06-07 08:15:00|178.88|176.38|178.44|175.94|179.15|176.65|178.44|175.94|412
1623054000000|2021-06-07 08:20:00|178.43|175.93|178.38|175.88|178.7|176.2|178.36|175.86|513
1623054300000|2021-06-07 08:25:00|178.39|175.89|178.36|175.86|178.52|176.02|178.03|175.53|369
1623054600000|2021-06-07 08:30:00|178.38|175.88|179.07|176.57|179.11|176.61|178.38|175.88|294
1623054900000|2021-06-07 08:35:00|179.06|176.56|178.82|176.32|179.06|176.56|178.77|176.27|309
1623055200000|2021-06-07 08:40:00|178.83|176.33|178.59|176.09|178.91|176.41|178.56|176.06|282
1623055500000|2021-06-07 08:45:00|178.58|176.08|178.33|175.83|178.89|176.39|178.21|175.71|344
1623055800000|2021-06-07 08:50:00|178.32|175.82|178.81|176.31|178.86|176.36|178.32|175.82|385
1623056100000|2021-06-07 08:55:00|178.8|176.3|178.47|175.97|178.84|176.34|178.41|175.91|238
1623056400000|2021-06-07 09:00:00|178.49|175.99|177.8|175.3|178.65|176.15|177.77|175.27|285
1623056700000|2021-06-07 09:05:00|177.82|175.32|178.42|175.92|178.52|176.02|177.82|175.32|370
1623057000000|2021-06-07 09:10:00|178.41|175.91|179.15|176.65|179.2|176.7|178.39|175.89|294
1623057300000|2021-06-07 09:15:00|179.16|176.66|179.1|176.6|179.32|176.82|178.84|176.34|211
1623057600000|2021-06-07 09:20:00|179.12|176.62|179.16|176.66|179.23|176.73|178.99|176.49|219
1623057900000|2021-06-07 09:25:00|179.15|176.65|179.76|177.26|179.78|177.28|179.15|176.65|234
1623058200000|2021-06-07 09:30:00|179.77|177.27|179.56|177.06|179.77|177.27|179.44|176.94|140
1623058500000|2021-06-07 09:35:00|179.57|177.07|179.65|177.15|179.9|177.4|179.44|176.94|474
1623058800000|2021-06-07 09:40:00|179.63|177.13|179.71|177.21|179.78|177.28|179.59|177.09|274
1623059100000|2021-06-07 09:45:00|179.75|177.25|179.61|177.11|179.75|177.25|179.59|177.09|152
1623059400000|2021-06-07 09:50:00|179.63|177.13|179.67|177.17|179.73|177.23|179.41|176.91|332
1623059700000|2021-06-07 09:55:00|179.64|177.14|179.88|177.38|179.97|177.47|179.64|177.14|276
1623060000000|2021-06-07 10:00:00|179.85|177.35|180.82|178.32|180.99|178.49|179.85|177.35|475
1623060300000|2021-06-07 10:05:00|180.83|178.33|180.83|178.33|181.11|178.61|180.81|178.31|367
1623060600000|2021-06-07 10:10:00|180.84|178.34|180.99|178.49|181.13|178.63|180.83|178.33|496
1623060900000|2021-06-07 10:15:00|181|178.5|181.59|179.09|182.14|179.64|180.98|178.48|622
1623061200000|2021-06-07 10:20:00|181.57|179.07|181.76|179.26|182.18|179.68|181.55|179.05|539
1623061500000|2021-06-07 10:25:00|181.77|179.27|183.11|180.61|183.15|180.65|181.72|179.22|612
1623061800000|2021-06-07 10:30:00|183.12|180.62|182.78|180.28|183.16|180.66|182.54|180.04|477
1623062100000|2021-06-07 10:35:00|182.77|180.27|182.76|180.26|182.89|180.39|182.74|180.24|240
1623062400000|2021-06-07 10:40:00|182.78|180.28|182.81|180.31|182.93|180.43|182.72|180.22|232
1623062700000|2021-06-07 10:45:00|182.82|180.32|182.94|180.44|183.12|180.62|182.82|180.32|322
1623063000000|2021-06-07 10:50:00|182.93|180.43|183.11|180.61|183.18|180.68|182.93|180.43|246
1623063300000|2021-06-07 10:55:00|183.06|180.56|182.83|180.33|183.28|180.78|182.81|180.31|290
1623063600000|2021-06-07 11:00:00|182.84|180.34|182.78|180.28|182.98|180.48|182.53|180.03|315
1623063900000|2021-06-07 11:05:00|182.79|180.29|182.65|180.15|182.95|180.45|182.6|180.1|308
1623064200000|2021-06-07 11:10:00|182.62|180.12|182.85|180.35|182.97|180.47|182.62|180.12|267
1623064500000|2021-06-07 11:15:00|182.84|180.34|182.97|180.47|183.11|180.61|182.84|180.34|325
1623064800000|2021-06-07 11:20:00|182.95|180.45|183.05|180.55|183.08|180.58|182.88|180.38|218
1623065100000|2021-06-07 11:25:00|183.06|180.56|182.84|180.34|183.13|180.63|182.76|180.26|258
1623065400000|2021-06-07 11:30:00|182.83|180.33|182.1|179.6|182.84|180.34|182.1|179.6|488
1623065700000|2021-06-07 11:35:00|182.09|179.59|182.1|179.6|182.38|179.88|182.09|179.59|318
1623066000000|2021-06-07 11:40:00|182.08|179.58|182.06|179.56|182.21|179.71|182.02|179.52|272
1623066300000|2021-06-07 11:45:00|182.12|179.62|181.67|179.17|182.18|179.68|181.55|179.05|339
1623066600000|2021-06-07 11:50:00|181.69|179.19|181.54|179.04|181.83|179.33|181.54|179.04|359
1623066900000|2021-06-07 11:55:00|181.53|179.03|181.89|179.39|181.91|179.41|181.46|178.96|396
1623067200000|2021-06-07 12:00:00|181.88|179.38|182|179.5|182.16|179.66|181.6|179.1|413
1623067500000|2021-06-07 12:05:00|181.99|179.49|181.62|179.12|181.99|179.49|181.56|179.06|465
1623067800000|2021-06-07 12:10:00|181.61|179.11|181.49|178.99|181.63|179.13|181.38|178.88|321
1623068100000|2021-06-07 12:15:00|181.5|179|181.77|179.27|181.77|179.27|181.43|178.93|304
1623068400000|2021-06-07 12:20:00|181.75|179.25|181.79|179.29|181.82|179.32|181.72|179.22|289
1623068700000|2021-06-07 12:25:00|181.8|179.3|181.67|179.17|181.82|179.32|181.59|179.09|347
1623069000000|2021-06-07 12:30:00|181.66|179.16|183.14|180.64|183.29|180.79|181.63|179.13|584
1623069300000|2021-06-07 12:35:00|183.13|180.63|182.81|180.31|183.21|180.71|182.75|180.25|417
1623069600000|2021-06-07 12:40:00|182.82|180.32|182.4|179.9|182.85|180.35|182.3|179.8|380
1623069900000|2021-06-07 12:45:00|182.41|179.91|182.9|180.4|182.93|180.43|182.39|179.89|374
1623070200000|2021-06-07 12:50:00|182.87|180.37|182.59|180.09|182.91|180.41|182.42|179.92|343
1623070500000|2021-06-07 12:55:00|182.6|180.1|182.72|180.22|182.75|180.25|182.46|179.96|349
1623070800000|2021-06-07 13:00:00|182.73|180.23|182.52|180.02|183.08|180.58|182.52|180.02|412
1623071100000|2021-06-07 13:05:00|182.53|180.03|182.97|180.47|183.06|180.56|182.53|180.03|337
1623071400000|2021-06-07 13:10:00|182.96|180.46|182.8|180.3|182.97|180.47|182.62|180.12|386
1623071700000|2021-06-07 13:15:00|182.81|180.31|182.56|180.06|182.95|180.45|182.54|180.04|351
1623072000000|2021-06-07 13:20:00|182.55|180.05|181.83|179.33|182.55|180.05|181.69|179.19|499
1623072300000|2021-06-07 13:25:00|181.82|179.32|181.46|178.96|181.95|179.45|181.22|178.72|416
1623072600000|2021-06-07 13:30:00|181.48|178.98|180.97|178.47|181.49|178.99|180.78|178.28|333
1623072900000|2021-06-07 13:35:00|180.96|178.46|181.06|178.56|181.15|178.65|180.94|178.44|299
1623073200000|2021-06-07 13:40:00|181.05|178.55|181.27|178.77|181.45|178.95|180.93|178.43|366
1623073500000|2021-06-07 13:45:00|181.28|178.78|180.98|178.48|181.28|178.78|180.86|178.36|406
1623073800000|2021-06-07 13:50:00|180.99|178.49|180.34|177.84|181.14|178.64|180.34|177.84|426
1623074100000|2021-06-07 13:55:00|180.33|177.83|180.31|177.81|180.38|177.88|179.95|177.45|420
1623074400000|2021-06-07 14:00:00|180.3|177.8|179.35|176.85|180.32|177.82|179.06|176.56|557
1623074700000|2021-06-07 14:05:00|179.37|176.87|179.69|177.19|179.8|177.3|179.36|176.86|447
1623075000000|2021-06-07 14:10:00|179.7|177.2|179.66|177.16|179.74|177.24|179.32|176.82|448
1623075300000|2021-06-07 14:15:00|179.67|177.17|179.32|176.82|179.73|177.23|179.29|176.79|448
1623075600000|2021-06-07 14:20:00|179.33|176.83|179.13|176.63|179.51|177.01|178.95|176.45|419
1623075900000|2021-06-07 14:25:00|179.14|176.64|179.28|176.78|179.45|176.95|179.13|176.63|365
1623076200000|2021-06-07 14:30:00|179.29|176.79|179.24|176.74|179.33|176.83|178.92|176.42|464
1623076500000|2021-06-07 14:35:00|179.23|176.73|178.69|176.19|179.24|176.74|178.61|176.11|501
1623076800000|2021-06-07 14:40:00|178.67|176.17|178.86|176.36|179|176.5|178.35|175.85|487
1623077100000|2021-06-07 14:45:00|178.87|176.37|178.64|176.14|178.89|176.39|178.45|175.95|468
1623077400000|2021-06-07 14:50:00|178.67|176.17|179.52|177.02|179.63|177.13|178.26|175.76|563
1623077700000|2021-06-07 14:55:00|179.53|177.03|179.06|176.56|179.55|177.05|178.93|176.43|479
1623078000000|2021-06-07 15:00:00|179.05|176.55|178.75|176.25|179.06|176.56|178.43|175.93|428
1623078300000|2021-06-07 15:05:00|178.76|176.26|178.75|176.25|178.76|176.26|178.37|175.87|447
1623078600000|2021-06-07 15:10:00|178.77|176.27|178.87|176.37|179|176.5|178.37|175.87|475
1623078900000|2021-06-07 15:15:00|178.9|176.4|178.77|176.27|178.96|176.46|178.56|176.06|310
1623079200000|2021-06-07 15:20:00|178.76|176.26|178.96|176.46|178.96|176.46|178.52|176.02|381
1623079500000|2021-06-07 15:25:00|178.97|176.47|178.73|176.23|178.97|176.47|178.58|176.08|393
1623079800000|2021-06-07 15:30:00|178.72|176.22|178.67|176.17|178.74|176.24|178.39|175.89|444
1623080100000|2021-06-07 15:35:00|178.68|176.18|178.91|176.41|178.91|176.41|178.49|175.99|378
1623080400000|2021-06-07 15:40:00|178.9|176.4|178.7|176.2|178.9|176.4|178.61|176.11|438
1623080700000|2021-06-07 15:45:00|178.69|176.19|178.75|176.25|178.79|176.29|178.52|176.02|338
1623081000000|2021-06-07 15:50:00|178.76|176.26|178.11|175.61|178.76|176.26|178.1|175.6|377
1623081300000|2021-06-07 15:55:00|178.09|175.59|178.61|176.11|178.61|176.11|178.08|175.58|345
1623081600000|2021-06-07 16:00:00|178.6|176.1|178.05|175.55|178.62|176.12|177.56|175.06|466
1623081900000|2021-06-07 16:05:00|178.04|175.54|178.52|176.02|178.55|176.05|178|175.5|387
1623082200000|2021-06-07 16:10:00|178.53|176.03|177.66|175.16|178.53|176.03|177.65|175.15|315
1623082500000|2021-06-07 16:15:00|177.65|175.15|177.78|175.28|178.1|175.6|177.52|175.02|406
1623082800000|2021-06-07 16:20:00|177.77|175.27|177.74|175.24|177.81|175.31|177.51|175.01|340
1623083100000|2021-06-07 16:25:00|177.73|175.23|176.71|174.21|177.73|175.23|176.63|174.13|467
1623083400000|2021-06-07 16:30:00|176.72|174.22|177.22|174.72|177.22|174.72|176.57|174.07|318
1623083700000|2021-06-07 16:35:00|177.21|174.71|177.1|174.6|177.38|174.88|176.92|174.42|366
1623084000000|2021-06-07 16:40:00|177.09|174.59|176.97|174.47|177.09|174.59|176.75|174.25|187
1623084300000|2021-06-07 16:45:00|176.99|174.49|177.05|174.55|177.14|174.64|176.78|174.28|249
1623084600000|2021-06-07 16:50:00|177.04|174.54|176.89|174.39|177.06|174.56|176.76|174.26|331
1623084900000|2021-06-07 16:55:00|176.86|174.36|176.69|174.19|176.86|174.36|176.63|174.13|224
1623085200000|2021-06-07 17:00:00|176.68|174.18|175.8|173.3|176.68|174.18|175.71|173.21|522
1623085500000|2021-06-07 17:05:00|175.81|173.31|175.63|173.13|176.21|173.71|175.34|172.84|402
1623085800000|2021-06-07 17:10:00|175.64|173.14|175.92|173.42|176.13|173.63|175.63|173.13|271
1623086100000|2021-06-07 17:15:00|175.94|173.44|175.57|173.07|175.94|173.44|175.13|172.63|482
1623086400000|2021-06-07 17:20:00|175.58|173.08|176.06|173.56|176.24|173.74|175.32|172.82|289
1623086700000|2021-06-07 17:25:00|176.09|173.59|176.54|174.04|176.67|174.17|176.07|173.57|451
1623087000000|2021-06-07 17:30:00|176.53|174.03|175.87|173.37|176.53|174.03|175.83|173.33|465
1623087300000|2021-06-07 17:35:00|175.88|173.38|175.59|173.09|176|173.5|175.54|173.04|397
1623087600000|2021-06-07 17:40:00|175.6|173.1|175.42|172.92|175.76|173.26|175.25|172.75|482
1623087900000|2021-06-07 17:45:00|175.4|172.9|175.5|173|175.59|173.09|175.15|172.65|408
1623088200000|2021-06-07 17:50:00|175.51|173.01|175.45|172.95|175.75|173.25|175.12|172.62|401
1623088500000|2021-06-07 17:55:00|175.46|172.96|175.48|172.98|175.72|173.22|175.23|172.73|352
1623088800000|2021-06-07 18:00:00|175.47|172.97|175.6|173.1|175.61|173.11|175.2|172.7|318
1623089100000|2021-06-07 18:05:00|175.61|173.11|175.21|172.71|175.61|173.11|175.18|172.68|426
1623089400000|2021-06-07 18:10:00|175.2|172.7|174.56|172.06|175.21|172.71|174.47|171.97|488
1623089700000|2021-06-07 18:15:00|174.57|172.07|173.9|171.4|174.79|172.29|173.53|171.03|624
1623090000000|2021-06-07 18:20:00|173.92|171.42|174.53|172.03|174.59|172.09|173.6|171.1|548
1623090300000|2021-06-07 18:25:00|174.51|172.01|174.89|172.39|174.93|172.43|174.23|171.73|424
1623090600000|2021-06-07 18:30:00|174.9|172.4|175.09|172.59|175.24|172.74|174.69|172.19|408
1623090900000|2021-06-07 18:35:00|175.08|172.58|175.01|172.51|175.2|172.7|174.95|172.45|243
1623091200000|2021-06-07 18:40:00|175.02|172.52|174.31|171.81|175.02|172.52|174.27|171.77|393
1623091500000|2021-06-07 18:45:00|174.29|171.79|174.26|171.76|174.72|172.22|174.07|171.57|421
1623091800000|2021-06-07 18:50:00|174.25|171.75|173.68|171.18|174.35|171.85|173.64|171.14|469
1623092100000|2021-06-07 18:55:00|173.69|171.19|173.83|171.33|173.99|171.49|173.37|170.87|505
1623092400000|2021-06-07 19:00:00|173.82|171.32|173.87|171.37|174.33|171.83|173.13|170.63|588
1623092700000|2021-06-07 19:05:00|173.86|171.36|174.62|172.12|174.65|172.15|173.78|171.28|429
1623093000000|2021-06-07 19:10:00|174.61|172.11|173.95|171.45|174.61|172.11|173.7|171.2|518
1623093300000|2021-06-07 19:15:00|173.94|171.44|173.8|171.3|174.37|171.87|173.5|171|526
1623093600000|2021-06-07 19:20:00|173.79|171.29|173.71|171.21|174.03|171.53|173.49|170.99|505
1623093900000|2021-06-07 19:25:00|173.72|171.22|174.36|171.86|174.48|171.98|173.44|170.94|445
1623094200000|2021-06-07 19:30:00|174.35|171.85|175.21|172.71|175.21|172.71|173.88|171.38|507
1623094500000|2021-06-07 19:35:00|175.23|172.73|174.73|172.23|175.24|172.74|174.48|171.98|496
1623094800000|2021-06-07 19:40:00|174.72|172.22|174.44|171.94|174.72|172.22|174.3|171.8|428
1623095100000|2021-06-07 19:45:00|174.45|171.95|174.51|172.01|174.53|172.03|173.96|171.46|420
1623095400000|2021-06-07 19:50:00|174.55|172.05|175.19|172.69|175.22|172.72|174.51|172.01|475
1623095700000|2021-06-07 19:55:00|175.18|172.68|175.31|172.81|175.46|172.96|174.82|172.32|530
1623096000000|2021-06-07 20:00:00|175.29|172.79|174.88|172.38|175.76|173.26|174.74|172.24|511
1623096300000|2021-06-07 20:05:00|174.89|172.39|174.8|172.3|175.09|172.59|174.77|172.27|399
1623096600000|2021-06-07 20:10:00|174.79|172.29|175.04|172.54|175.06|172.56|174.45|171.95|410
1623096900000|2021-06-07 20:15:00|175.05|172.55|174.97|172.47|175.06|172.56|174.8|172.3|414
1623097200000|2021-06-07 20:20:00|174.96|172.46|174.61|172.11|175.01|172.51|174.32|171.82|455
1623097500000|2021-06-07 20:25:00|174.6|172.1|174.9|172.4|174.95|172.45|174.59|172.09|248
1623097800000|2021-06-07 20:30:00|174.88|172.38|174.17|171.67|174.88|172.38|174.05|171.55|352
1623098100000|2021-06-07 20:35:00|174.16|171.66|174.44|171.94|174.87|172.37|174.12|171.62|393
1623098400000|2021-06-07 20:40:00|174.43|171.93|173.9|171.4|174.46|171.96|173.69|171.19|391
1623098700000|2021-06-07 20:45:00|173.91|171.41|171.68|169.18|174.01|171.51|171.6|169.1|641
1623099000000|2021-06-07 20:50:00|171.66|169.16|169.81|167.31|171.74|169.24|167.7|165.2|811
1623099300000|2021-06-07 20:55:00|169.76|167.26|170.03|167.53|171|168.5|169.46|166.96|707
1623099600000|2021-06-07 21:00:00|170.04|167.54|170.4|167.9|170.51|168.01|169.7|167.2|647
1623099900000|2021-06-07 21:05:00|170.41|167.91|168.98|166.48|170.41|167.91|168.76|166.26|488
1623100200000|2021-06-07 21:10:00|169|166.5|167.62|165.12|169.56|167.06|167.06|164.56|531
1623100500000|2021-06-07 21:15:00|167.61|165.11|166.49|163.99|167.61|165.11|163.37|160.87|645
1623100800000|2021-06-07 21:20:00|166.5|164|166.62|164.12|167.52|165.02|166.4|163.9|548
1623101100000|2021-06-07 21:25:00|166.6|164.1|165.76|163.26|166.6|164.1|164.8|162.3|468
1623101400000|2021-06-07 21:30:00|165.75|163.25|166.91|164.41|167.65|165.15|165.43|162.93|434
1623101700000|2021-06-07 21:35:00|166.93|164.43|166.54|164.04|166.95|164.45|165.97|163.47|455
1623102000000|2021-06-07 21:40:00|166.52|164.02|165.83|163.33|166.65|164.15|165.42|162.92|534
1623102300000|2021-06-07 21:45:00|165.85|163.35|166.36|163.86|166.66|164.16|165.49|162.99|744
1623102600000|2021-06-07 21:50:00|166.37|163.87|166.52|164.02|167.02|164.52|166.29|163.79|564
1623102900000|2021-06-07 21:55:00|166.54|164.04|166.48|163.98|166.87|164.37|166.2|163.7|553
1623103200000|2021-06-07 22:00:00|166.49|163.99|166.04|163.54|166.49|163.99|165.45|162.95|585
1623103500000|2021-06-07 22:05:00|166.08|163.58|166.78|164.28|166.79|164.29|165.86|163.36|527
1623103800000|2021-06-07 22:10:00|166.72|164.22|167.57|165.07|167.71|165.21|166.67|164.17|560
1623104100000|2021-06-07 22:15:00|167.62|165.12|166.69|164.19|167.64|165.14|166.52|164.02|571
1623104400000|2021-06-07 22:20:00|166.67|164.17|166.83|164.33|166.93|164.43|166.26|163.76|573
1623104700000|2021-06-07 22:25:00|166.85|164.35|166.8|164.3|166.86|164.36|166.06|163.56|448
1623105000000|2021-06-07 22:30:00|166.79|164.29|166.31|163.81|166.84|164.34|165.96|163.46|560
1623105300000|2021-06-07 22:35:00|166.29|163.79|165.7|163.2|166.29|163.79|165.44|162.94|602
1623105600000|2021-06-07 22:40:00|165.71|163.21|165.56|163.06|166.11|163.61|165.51|163.01|575
1623105900000|2021-06-07 22:45:00|165.57|163.07|166.37|163.87|166.64|164.14|165.55|163.05|598
1623106200000|2021-06-07 22:50:00|166.38|163.88|165.9|163.4|166.6|164.1|165.81|163.31|618
1623106500000|2021-06-07 22:55:00|165.85|163.35|166.52|164.02|166.6|164.1|165.84|163.34|513
1623106800000|2021-06-07 23:00:00|166.53|164.03|165.62|163.12|166.53|164.03|165.62|163.12|559
1623107100000|2021-06-07 23:05:00|165.63|163.13|166.31|163.81|166.38|163.88|165.22|162.72|573
1623107400000|2021-06-07 23:10:00|166.33|163.83|165.24|162.74|166.35|163.85|165.22|162.72|547
1623107700000|2021-06-07 23:15:00|165.25|162.75|164.47|161.97|165.46|162.96|164.14|161.64|662
1623108000000|2021-06-07 23:20:00|164.45|161.95|163.79|161.29|164.88|162.38|163.77|161.27|756
1623108300000|2021-06-07 23:25:00|163.75|161.25|164.54|162.04|164.54|162.04|162.88|160.38|811
1623108600000|2021-06-07 23:30:00|164.53|162.03|165.33|162.83|165.67|163.17|164.24|161.74|666
1623108900000|2021-06-07 23:35:00|165.36|162.86|163.84|161.34|165.69|163.19|163.83|161.33|734
1623109200000|2021-06-07 23:40:00|163.83|161.33|163.44|160.94|164.5|162|163.09|160.59|790
1623109500000|2021-06-07 23:45:00|163.37|160.87|163.3|160.8|163.98|161.48|162.93|160.43|769
1623109800000|2021-06-07 23:50:00|163.26|160.76|162.04|159.54|163.32|160.82|161.63|159.13|769
1623110100000|2021-06-07 23:55:00|162.02|159.52|163.21|160.71|163.28|160.78|161.56|159.06|759
1623110400000|2021-06-08 00:00:00|163.22|160.72|163.62|161.12|163.99|161.49|162.16|159.66|857
1623110700000|2021-06-08 00:05:00|163.63|161.13|164.8|162.3|164.88|162.38|163.32|160.82|715
1623111000000|2021-06-08 00:10:00|164.81|162.31|165.17|162.67|165.63|163.13|164.65|162.15|694
1623111300000|2021-06-08 00:15:00|165.16|162.66|165.35|162.85|165.7|163.2|164.97|162.47|644
1623111600000|2021-06-08 00:20:00|165.3|162.8|165.06|162.56|165.34|162.84|164.89|162.39|649
1623111900000|2021-06-08 00:25:00|165.05|162.55|163.23|160.73|165.09|162.59|163.06|160.56|740
1623112200000|2021-06-08 00:30:00|163.24|160.74|162.1|159.6|163.42|160.92|161.85|159.35|785
1623112500000|2021-06-08 00:35:00|162.09|159.59|161.84|159.34|162.4|159.9|161.48|158.98|767
1623112800000|2021-06-08 00:40:00|161.89|159.39|161.8|159.3|162.55|160.05|161.69|159.19|695
1623113100000|2021-06-08 00:45:00|161.79|159.29|162.9|160.4|162.92|160.42|161.66|159.16|632
1623113400000|2021-06-08 00:50:00|162.87|160.37|163.02|160.52|163.25|160.75|162.59|160.09|632
1623113700000|2021-06-08 00:55:00|163.03|160.53|163.37|160.87|163.37|160.87|162.62|160.12|546
1623114000000|2021-06-08 01:00:00|163.4|160.9|164.51|162.01|164.51|162.01|162.64|160.14|627
1623114300000|2021-06-08 01:05:00|164.49|161.99|164.42|161.92|164.78|162.28|163.99|161.49|634
1623114600000|2021-06-08 01:10:00|164.43|161.93|164.09|161.59|164.6|162.1|163.95|161.45|584
1623114900000|2021-06-08 01:15:00|164.06|161.56|165.25|162.75|165.28|162.78|164|161.5|515
1623115200000|2021-06-08 01:20:00|165.23|162.73|164.69|162.19|165.23|162.73|164.37|161.87|505
1623115500000|2021-06-08 01:25:00|164.71|162.21|164.56|162.06|164.77|162.27|164.12|161.62|480
1623115800000|2021-06-08 01:30:00|164.55|162.05|164.11|161.61|164.58|162.08|163.92|161.42|520
1623116100000|2021-06-08 01:35:00|164.09|161.59|163.96|161.46|164.15|161.65|163.45|160.95|536
1623116400000|2021-06-08 01:40:00|163.95|161.45|163.86|161.36|164.26|161.76|163.56|161.06|592
1623116700000|2021-06-08 01:45:00|163.87|161.37|163.9|161.4|164.04|161.54|163.28|160.78|610
1623117000000|2021-06-08 01:50:00|163.91|161.41|164.85|162.35|164.85|162.35|163.89|161.39|640
1623117300000|2021-06-08 01:55:00|164.82|162.32|164.42|161.92|164.83|162.33|164|161.5|591
1623117600000|2021-06-08 02:00:00|164.41|161.91|163.88|161.38|164.5|162|163.75|161.25|560
1623117900000|2021-06-08 02:05:00|163.81|161.31|163.62|161.12|163.88|161.38|163.29|160.79|567
1623118200000|2021-06-08 02:10:00|163.65|161.15|163.75|161.25|163.97|161.47|163.39|160.89|539
1623118500000|2021-06-08 02:15:00|163.74|161.24|162.97|160.47|163.75|161.25|162.87|160.37|539
1623118800000|2021-06-08 02:20:00|162.96|160.46|162.91|160.41|163.15|160.65|162.51|160.01|555
1623119100000|2021-06-08 02:25:00|162.93|160.43|163.14|160.64|163.45|160.95|162.87|160.37|556
1623119400000|2021-06-08 02:30:00|163.15|160.65|162.49|159.99|163.15|160.65|162.42|159.92|584
1623119700000|2021-06-08 02:35:00|162.5|160|161.69|159.19|162.69|160.19|161.67|159.17|671
1623120000000|2021-06-08 02:40:00|161.7|159.2|160.11|157.61|161.82|159.32|159.59|157.09|845
1623120300000|2021-06-08 02:45:00|160.1|157.6|157.11|154.61|160.45|157.95|157.07|154.57|931
1623120600000|2021-06-08 02:50:00|157.12|154.62|157.23|154.73|157.97|155.47|155.84|153.34|892
1623120900000|2021-06-08 02:55:00|157.24|154.74|157.37|154.87|158.11|155.61|157.24|154.74|706
1623121200000|2021-06-08 03:00:00|157.39|154.89|157.09|154.59|158.36|155.86|157.03|154.53|653
1623121500000|2021-06-08 03:05:00|157.07|154.57|157.03|154.53|158.02|155.52|156.92|154.42|720
1623121800000|2021-06-08 03:10:00|157.01|154.51|155.04|152.54|157.03|154.53|154.64|152.14|735
1623122100000|2021-06-08 03:15:00|155.05|152.55|155.68|153.18|156.68|154.18|155.04|152.54|825
1623122400000|2021-06-08 03:20:00|155.66|153.16|154.37|151.87|156.18|153.68|153.89|151.39|823
1623122700000|2021-06-08 03:25:00|154.38|151.88|155.37|152.87|155.54|153.04|154.28|151.78|830
1623123000000|2021-06-08 03:30:00|155.34|152.84|156.04|153.54|156.32|153.82|155.01|152.51|753
1623123300000|2021-06-08 03:35:00|156.02|153.52|157.02|154.52|157.1|154.6|156|153.5|682
1623123600000|2021-06-08 03:40:00|157.03|154.53|157.11|154.61|157.29|154.79|156.7|154.2|659
1623123900000|2021-06-08 03:45:00|157.13|154.63|157.85|155.35|157.99|155.49|156.81|154.31|625
1623124200000|2021-06-08 03:50:00|157.88|155.38|158.08|155.58|158.11|155.61|157.46|154.96|540
1623124500000|2021-06-08 03:55:00|158.11|155.61|157.9|155.4|158.11|155.61|157.49|154.99|595
1623124800000|2021-06-08 04:00:00|157.91|155.41|159.03|156.53|159.22|156.72|157.58|155.08|648
1623125100000|2021-06-08 04:05:00|159.01|156.51|159.63|157.13|159.78|157.28|158.65|156.15|665
1623125400000|2021-06-08 04:10:00|159.62|157.12|159.94|157.44|160.18|157.68|159.39|156.89|753
1623125700000|2021-06-08 04:15:00|159.93|157.43|159.32|156.82|160.01|157.51|158.65|156.15|768
1623126000000|2021-06-08 04:20:00|159.3|156.8|159.06|156.56|159.4|156.9|158.74|156.24|658
1623126300000|2021-06-08 04:25:00|159.04|156.54|158.34|155.84|159.08|156.58|158.27|155.77|642
1623126600000|2021-06-08 04:30:00|158.32|155.82|158.96|156.46|159.25|156.75|158.31|155.81|725
1623126900000|2021-06-08 04:35:00|158.95|156.45|158.33|155.83|159.33|156.83|158.3|155.8|652
1623127200000|2021-06-08 04:40:00|158.31|155.81|159.2|156.7|159.41|156.91|158.31|155.81|571
1623127500000|2021-06-08 04:45:00|159.21|156.71|159.72|157.22|160.03|157.53|159.14|156.64|544
1623127800000|2021-06-08 04:50:00|159.74|157.24|159|156.5|159.75|157.25|158.95|156.45|434
1623128100000|2021-06-08 04:55:00|159.01|156.51|159.21|156.71|159.81|157.31|159.01|156.51|455
1623128400000|2021-06-08 05:00:00|159.2|156.7|159.23|156.73|159.32|156.82|158.73|156.23|633
1623128700000|2021-06-08 05:05:00|159.24|156.74|159.24|156.74|159.65|157.15|159|156.5|553
1623129000000|2021-06-08 05:10:00|159.25|156.75|158.51|156.01|159.37|156.87|158.51|156.01|482
1623129300000|2021-06-08 05:15:00|158.52|156.02|158.81|156.31|159.15|156.65|158.51|156.01|491
1623129600000|2021-06-08 05:20:00|158.8|156.3|158.33|155.83|158.94|156.44|158.31|155.81|512
1623129900000|2021-06-08 05:25:00|158.34|155.84|157.13|154.63|158.34|155.84|157.09|154.59|730
1623130200000|2021-06-08 05:30:00|157.16|154.66|156.62|154.12|157.4|154.9|156.32|153.82|712
1623130500000|2021-06-08 05:35:00|156.61|154.11|156.81|154.31|157.12|154.62|156.39|153.89|755
1623130800000|2021-06-08 05:40:00|156.83|154.33|157.61|155.11|157.69|155.19|156.81|154.31|660
1623131100000|2021-06-08 05:45:00|157.62|155.12|158.36|155.86|158.56|156.06|157.61|155.11|581
1623131400000|2021-06-08 05:50:00|158.35|155.85|157.93|155.43|158.49|155.99|157.77|155.27|717
1623131700000|2021-06-08 05:55:00|157.89|155.39|158.9|156.4|158.99|156.49|157.86|155.36|629
1623132000000|2021-06-08 06:00:00|158.89|156.39|158.69|156.19|159.1|156.6|158.55|156.05|599
1623132300000|2021-06-08 06:05:00|158.67|156.17|158.26|155.76|158.91|156.41|158.26|155.76|455
1623132600000|2021-06-08 06:10:00|158.27|155.77|157.65|155.15|158.33|155.83|157.46|154.96|559
1623132900000|2021-06-08 06:15:00|157.66|155.16|157.52|155.02|158.01|155.51|157.51|155.01|555
1623133200000|2021-06-08 06:20:00|157.53|155.03|157.01|154.51|157.54|155.04|156.8|154.3|548
1623133500000|2021-06-08 06:25:00|156.98|154.48|157.3|154.8|157.81|155.31|156.9|154.4|538
1623133800000|2021-06-08 06:30:00|157.29|154.79|157.69|155.19|158.13|155.63|157.11|154.61|545
1623134100000|2021-06-08 06:35:00|157.67|155.17|158.71|156.21|158.72|156.22|157.64|155.14|505
1623134400000|2021-06-08 06:40:00|158.72|156.22|157.85|155.35|158.83|156.33|157.84|155.34|461
1623134700000|2021-06-08 06:45:00|157.84|155.34|156.77|154.27|157.84|155.34|156.77|154.27|589
1623135000000|2021-06-08 06:50:00|156.8|154.3|156.55|154.05|157.26|154.76|156.49|153.99|574
1623135300000|2021-06-08 06:55:00|156.56|154.06|156.06|153.56|156.91|154.41|155.93|153.43|594
1623135600000|2021-06-08 07:00:00|156.07|153.57|155.6|153.1|156.4|153.9|155.43|152.93|713
1623135900000|2021-06-08 07:05:00|155.59|153.09|156.45|153.95|156.58|154.08|154.12|151.62|833
1623136200000|2021-06-08 07:10:00|156.46|153.96|158.22|155.72|158.22|155.72|156.33|153.83|782
1623136500000|2021-06-08 07:15:00|158.23|155.73|158.31|155.81|158.66|156.16|157.63|155.13|711
1623136800000|2021-06-08 07:20:00|158.29|155.79|158.78|156.28|158.8|156.3|157.94|155.44|625
1623137100000|2021-06-08 07:25:00|158.77|156.27|159.74|157.24|160.27|157.77|158.77|156.27|793
1623137400000|2021-06-08 07:30:00|159.75|157.25|160.47|157.97|160.47|157.97|159.68|157.18|549
1623137700000|2021-06-08 07:35:00|160.46|157.96|159.65|157.15|160.47|157.97|159.12|156.62|744
1623138000000|2021-06-08 07:40:00|159.64|157.14|159.67|157.17|160.19|157.69|159.37|156.87|666
1623138300000|2021-06-08 07:45:00|159.65|157.15|159.54|157.04|159.98|157.48|159.25|156.75|667
1623138600000|2021-06-08 07:50:00|159.57|157.07|159.21|156.71|159.62|157.12|159.08|156.58|504
1623138900000|2021-06-08 07:55:00|159.23|156.73|159.1|156.6|159.24|156.74|158.68|156.18|592
1623139200000|2021-06-08 08:00:00|159.09|156.59|160.17|157.67|160.17|157.67|159.02|156.52|622
1623139500000|2021-06-08 08:05:00|160.21|157.71|160.44|157.94|161.02|158.52|159.86|157.36|766
1623139800000|2021-06-08 08:10:00|160.45|157.95|160.54|158.04|160.79|158.29|160.09|157.59|662
1623140100000|2021-06-08 08:15:00|160.53|158.03|160.83|158.33|160.86|158.36|160.21|157.71|653
1623140400000|2021-06-08 08:20:00|160.82|158.32|161.2|158.7|161.58|159.08|160.65|158.15|731
1623140700000|2021-06-08 08:25:00|161.19|158.69|161.49|158.99|161.68|159.18|160.89|158.39|659
1623141000000|2021-06-08 08:30:00|161.48|158.98|161.22|158.72|161.57|159.07|161|158.5|602
1623141300000|2021-06-08 08:35:00|161.23|158.73|161.15|158.65|161.33|158.83|160.8|158.3|646
1623141600000|2021-06-08 08:40:00|161.14|158.64|160.91|158.41|161.2|158.7|160.62|158.12|664
1623141900000|2021-06-08 08:45:00|160.93|158.43|160.7|158.2|161.16|158.66|160.48|157.98|612
1623142200000|2021-06-08 08:50:00|160.69|158.19|160.6|158.1|160.77|158.27|160.31|157.81|594
1623142500000|2021-06-08 08:55:00|160.59|158.09|159.7|157.2|160.75|158.25|159.55|157.05|620
1623142800000|2021-06-08 09:00:00|159.69|157.19|159.55|157.05|160.04|157.54|159.5|157|630
1623143100000|2021-06-08 09:05:00|159.56|157.06|159.31|156.81|159.71|157.21|159.09|156.59|573
1623143400000|2021-06-08 09:10:00|159.33|156.83|159.19|156.69|159.54|157.04|158.45|155.95|681
1623143700000|2021-06-08 09:15:00|159.18|156.68|158.62|156.12|159.51|157.01|158.53|156.03|672
1623144000000|2021-06-08 09:20:00|158.64|156.14|158.55|156.05|159.25|156.75|158.51|156.01|626
1623144300000|2021-06-08 09:25:00|158.58|156.08|158.33|155.83|158.98|156.48|158.11|155.61|636
1623144600000|2021-06-08 09:30:00|158.34|155.84|158.54|156.04|158.75|156.25|157.95|155.45|611
1623144900000|2021-06-08 09:35:00|158.58|156.08|158.35|155.85|158.93|156.43|158.26|155.76|622
1623145200000|2021-06-08 09:40:00|158.33|155.83|158.43|155.93|158.82|156.32|158.26|155.76|596
1623145500000|2021-06-08 09:45:00|158.42|155.92|158.51|156.01|159.16|156.66|158.39|155.89|598
1623145800000|2021-06-08 09:50:00|158.5|156|158.06|155.56|158.6|156.1|158.01|155.51|545
1623146100000|2021-06-08 09:55:00|158.05|155.55|158.38|155.88|159.04|156.54|157.94|155.44|587
1623146400000|2021-06-08 10:00:00|158.39|155.89|158.72|156.22|158.72|156.22|158.25|155.75|563
1623146700000|2021-06-08 10:05:00|158.73|156.23|160.46|157.96|160.57|158.07|158.71|156.21|732
1623147000000|2021-06-08 10:10:00|160.47|157.97|159.84|157.34|160.5|158|159.57|157.07|561
1623147300000|2021-06-08 10:15:00|159.85|157.35|160.44|157.94|160.47|157.97|159.5|157|554
1623147600000|2021-06-08 10:20:00|160.43|157.93|159.77|157.27|160.43|157.93|159.77|157.27|539
1623147900000|2021-06-08 10:25:00|159.76|157.26|158.87|156.37|159.9|157.4|158.6|156.1|610
1623148200000|2021-06-08 10:30:00|158.85|156.35|158|155.5|158.85|156.35|157.8|155.3|688
1623148500000|2021-06-08 10:35:00|157.99|155.49|158.39|155.89|158.58|156.08|157.94|155.44|609
1623148800000|2021-06-08 10:40:00|158.4|155.9|158.49|155.99|158.95|156.45|158.39|155.89|498
1623149100000|2021-06-08 10:45:00|158.48|155.98|158.12|155.62|158.86|156.36|158.08|155.58|468
1623149400000|2021-06-08 10:50:00|158.13|155.63|157.77|155.27|158.44|155.94|157.6|155.1|466
1623149700000|2021-06-08 10:55:00|157.78|155.28|158.28|155.78|158.33|155.83|157.75|155.25|311
1623150000000|2021-06-08 11:00:00|158.23|155.73|158.48|155.98|158.48|155.98|157.65|155.15|506
1623150300000|2021-06-08 11:05:00|158.46|155.96|158.69|156.19|158.82|156.32|158.34|155.84|527
1623150600000|2021-06-08 11:10:00|158.68|156.18|159.15|156.65|159.4|156.9|158.64|156.14|533
1623150900000|2021-06-08 11:15:00|159.12|156.62|159.71|157.21|159.72|157.22|158.99|156.49|542
1623151200000|2021-06-08 11:20:00|159.7|157.2|159.91|157.41|160.04|157.54|159.63|157.13|498
1623151500000|2021-06-08 11:25:00|159.87|157.37|159.69|157.19|160.34|157.84|159.55|157.05|560
1623151800000|2021-06-08 11:30:00|159.7|157.2|158.92|156.42|159.82|157.32|158.92|156.42|519
1623152100000|2021-06-08 11:35:00|158.95|156.45|159.69|157.19|159.84|157.34|158.78|156.28|399
1623152400000|2021-06-08 11:40:00|159.71|157.21|160.32|157.82|160.43|157.93|159.67|157.17|401
1623152700000|2021-06-08 11:45:00|160.31|157.81|160.55|158.05|160.7|158.2|159.97|157.47|327
1623153000000|2021-06-08 11:50:00|160.53|158.03|160.53|158.03|160.66|158.16|160.23|157.73|563
1623153300000|2021-06-08 11:55:00|160.54|158.04|160.53|158.03|161.09|158.59|160.53|158.03|576
1623153600000|2021-06-08 12:00:00|160.51|158.01|160.26|157.76|160.96|158.46|160.23|157.73|520
1623153900000|2021-06-08 12:05:00|160.25|157.75|160.35|157.85|160.59|158.09|160.11|157.61|553
1623154200000|2021-06-08 12:10:00|160.36|157.86|160.39|157.89|160.55|158.05|160.18|157.68|439
1623154500000|2021-06-08 12:15:00|160.36|157.86|160.92|158.42|160.98|158.48|160.36|157.86|433
1623154800000|2021-06-08 12:20:00|160.93|158.43|160.86|158.36|161.06|158.56|160.84|158.34|366
1623155100000|2021-06-08 12:25:00|160.89|158.39|160.83|158.33|161.11|158.61|160.7|158.2|322
1623155400000|2021-06-08 12:30:00|160.81|158.31|160.73|158.23|161.09|158.59|160.64|158.14|287
1623155700000|2021-06-08 12:35:00|160.72|158.22|160.03|157.53|160.77|158.27|160.03|157.53|433
1623156000000|2021-06-08 12:40:00|160.04|157.54|159.13|156.63|160.05|157.55|159.01|156.51|554
1623156300000|2021-06-08 12:45:00|159.12|156.62|158.8|156.3|159.64|157.14|158.78|156.28|503
1623156600000|2021-06-08 12:50:00|158.79|156.29|158.59|156.09|159.06|156.56|158.56|156.06|439
1623156900000|2021-06-08 12:55:00|158.58|156.08|158.55|156.05|158.92|156.42|158.34|155.84|564
1623157200000|2021-06-08 13:00:00|158.56|156.06|158.8|156.3|158.95|156.45|158.53|156.03|489
1623157500000|2021-06-08 13:05:00|158.79|156.29|158.03|155.53|158.79|156.29|157.96|155.46|668
1623157800000|2021-06-08 13:10:00|158.04|155.54|157.78|155.28|158.31|155.81|157.74|155.24|502
1623158100000|2021-06-08 13:15:00|157.77|155.27|157.77|155.27|158.19|155.69|157.69|155.19|492
1623158400000|2021-06-08 13:20:00|157.78|155.28|157.07|154.57|157.96|155.46|156.87|154.37|517
1623158700000|2021-06-08 13:25:00|157.06|154.56|156.76|154.26|157.46|154.96|156.29|153.79|464
1623159000000|2021-06-08 13:30:00|156.77|154.27|157.74|155.24|157.8|155.3|156.76|154.26|535
1623159300000|2021-06-08 13:35:00|157.73|155.23|156.84|154.34|157.74|155.24|156.66|154.16|473
1623159600000|2021-06-08 13:40:00|156.82|154.32|156.76|154.26|157.19|154.69|156.65|154.15|527
1623159900000|2021-06-08 13:45:00|156.73|154.23|156.67|154.17|157.2|154.7|156.51|154.01|533
1623160200000|2021-06-08 13:50:00|156.68|154.18|155.92|153.42|156.99|154.49|155.88|153.38|572
1623160500000|2021-06-08 13:55:00|155.91|153.41|154.99|152.49|156.22|153.72|154.96|152.46|658
1623160800000|2021-06-08 14:00:00|154.97|152.47|155.35|152.85|156.17|153.67|154.97|152.47|710
1623161100000|2021-06-08 14:05:00|155.34|152.84|152.79|150.29|155.71|153.21|152.32|149.82|799
1623161400000|2021-06-08 14:10:00|152.8|150.3|153.16|150.66|153.75|151.25|152.49|149.99|849
1623161700000|2021-06-08 14:15:00|153.17|150.67|151.35|148.85|153.69|151.19|151.33|148.83|841
1623162000000|2021-06-08 14:20:00|151.38|148.88|152.53|150.03|153.25|150.75|151.34|148.84|768
1623162300000|2021-06-08 14:25:00|152.51|150.01|152.58|150.08|153.42|150.92|152.4|149.9|749
1623162600000|2021-06-08 14:30:00|152.59|150.09|152.71|150.21|153.54|151.04|152.52|150.02|682
1623162900000|2021-06-08 14:35:00|152.7|150.2|152.62|150.12|153.24|150.74|152.55|150.05|593
1623163200000|2021-06-08 14:40:00|152.63|150.13|151.91|149.41|153.01|150.51|151.79|149.29|686
1623163500000|2021-06-08 14:45:00|151.92|149.42|152.48|149.98|152.85|150.35|151.75|149.25|677
1623163800000|2021-06-08 14:50:00|152.47|149.97|151.03|148.53|152.52|150.02|150.77|148.27|754
1623164100000|2021-06-08 14:55:00|151|148.5|151.57|149.07|151.9|149.4|149.69|147.19|858
1623164400000|2021-06-08 15:00:00|151.56|149.06|151.31|148.81|152.03|149.53|151.31|148.81|762
1623164700000|2021-06-08 15:05:00|151.3|148.8|150.5|148|151.32|148.82|150.49|147.99|770
1623165000000|2021-06-08 15:10:00|150.51|148.01|150.14|147.64|151.29|148.79|150.07|147.57|807
1623165300000|2021-06-08 15:15:00|150.13|147.63|148.04|145.54|150.52|148.02|147.71|145.21|817
1623165600000|2021-06-08 15:20:00|148.06|145.56|146.75|144.25|148.21|145.71|146.66|144.16|805
1623165900000|2021-06-08 15:25:00|146.77|144.27|149.06|146.56|149.06|146.56|146.7|144.2|776
1623166200000|2021-06-08 15:30:00|149.07|146.57|150.7|148.2|150.94|148.44|148.73|146.23|829
1623166500000|2021-06-08 15:35:00|150.66|148.16|148.86|146.36|151.31|148.81|148.66|146.16|804
1623166800000|2021-06-08 15:40:00|148.87|146.37|150.45|147.95|150.51|148.01|148.85|146.35|779
1623167100000|2021-06-08 15:45:00|150.44|147.94|152.27|149.77|152.31|149.81|150.42|147.92|811
1623167400000|2021-06-08 15:50:00|152.25|149.75|153.01|150.51|153.48|150.98|152.02|149.52|765
1623167700000|2021-06-08 15:55:00|153.07|150.57|153.11|150.61|153.13|150.63|151.83|149.33|785
1623168000000|2021-06-08 16:00:00|153.12|150.62|155.15|152.65|155.22|152.72|151.52|149.02|840
1623168300000|2021-06-08 16:05:00|155.16|152.66|156.67|154.17|156.76|154.26|155.1|152.6|807
1623168600000|2021-06-08 16:10:00|156.68|154.18|156.14|153.64|156.68|154.18|155.63|153.13|722
1623168900000|2021-06-08 16:15:00|156.07|153.57|156.12|153.62|156.45|153.95|155.5|153|569
1623169200000|2021-06-08 16:20:00|156.13|153.63|156.17|153.67|156.99|154.49|155.63|153.13|694
1623169500000|2021-06-08 16:25:00|156.16|153.66|156.23|153.73|156.54|154.04|155.17|152.67|711
1623169800000|2021-06-08 16:30:00|156.19|153.69|155.85|153.35|156.37|153.87|155.31|152.81|681
1623170100000|2021-06-08 16:35:00|155.84|153.34|155.81|153.31|156.36|153.86|155.78|153.28|596
1623170400000|2021-06-08 16:40:00|155.8|153.3|155.21|152.71|156.21|153.71|155.2|152.7|661
1623170700000|2021-06-08 16:45:00|155.22|152.72|155.35|152.85|155.53|153.03|154.85|152.35|611
1623171000000|2021-06-08 16:50:00|155.33|152.83|155.29|152.79|155.77|153.27|155.16|152.66|605
1623171300000|2021-06-08 16:55:00|155.27|152.77|155.92|153.42|156.04|153.54|155.27|152.77|564
1623171600000|2021-06-08 17:00:00|155.95|153.45|155.35|152.85|156.21|153.71|155.32|152.82|572
1623171900000|2021-06-08 17:05:00|155.34|152.84|155.26|152.76|155.74|153.24|155.1|152.6|514
1623172200000|2021-06-08 17:10:00|155.27|152.77|155.87|153.37|156.03|153.53|155.21|152.71|565
1623172500000|2021-06-08 17:15:00|155.88|153.38|154.87|152.37|156.04|153.54|154.69|152.19|590
1623172800000|2021-06-08 17:20:00|154.89|152.39|154.45|151.95|155.06|152.56|154.29|151.79|514
1623173100000|2021-06-08 17:25:00|154.44|151.94|155|152.5|155.15|152.65|154.44|151.94|588
1623173400000|2021-06-08 17:30:00|154.99|152.49|155.09|152.59|155.53|153.03|154.81|152.31|578
1623173700000|2021-06-08 17:35:00|155.08|152.58|154.98|152.48|155.57|153.07|154.85|152.35|461
1623174000000|2021-06-08 17:40:00|154.99|152.49|155.07|152.57|155.57|153.07|154.99|152.49|562
1623174300000|2021-06-08 17:45:00|155.06|152.56|155.64|153.14|155.72|153.22|155.05|152.55|502
1623174600000|2021-06-08 17:50:00|155.63|153.13|156.2|153.7|156.51|154.01|155.59|153.09|526
1623174900000|2021-06-08 17:55:00|156.19|153.69|156.96|154.46|156.98|154.48|156.19|153.69|564
1623175200000|2021-06-08 18:00:00|156.97|154.47|157.49|154.99|157.64|155.14|156.64|154.14|680
1623175500000|2021-06-08 18:05:00|157.48|154.98|158.49|155.99|159.33|156.83|157.45|154.95|699
1623175800000|2021-06-08 18:10:00|158.48|155.98|159.01|156.51|159.28|156.78|158.25|155.75|727
1623176100000|2021-06-08 18:15:00|158.99|156.49|159.57|157.07|159.82|157.32|158.99|156.49|691
1623176400000|2021-06-08 18:20:00|159.53|157.03|159.68|157.18|159.85|157.35|159.32|156.82|687
1623176700000|2021-06-08 18:25:00|159.69|157.19|159.34|156.84|159.69|157.19|159.24|156.74|531
1623177000000|2021-06-08 18:30:00|159.32|156.82|159.5|157|159.65|157.15|159.13|156.63|552
1623177300000|2021-06-08 18:35:00|159.51|157.01|159.65|157.15|159.88|157.38|159.25|156.75|609
1623177600000|2021-06-08 18:40:00|159.66|157.16|159.53|157.03|159.68|157.18|159.34|156.84|218
1623177900000|2021-06-08 18:45:00|159.52|157.02|159.65|157.15|160.07|157.57|159.46|156.96|482
1623178200000|2021-06-08 18:50:00|159.63|157.13|159.79|157.29|159.83|157.33|159.49|156.99|528
1623178500000|2021-06-08 18:55:00|159.8|157.3|160.08|157.58|160.46|157.96|159.61|157.11|609
1623178800000|2021-06-08 19:00:00|160.01|157.51|159.78|157.28|160.3|157.8|159.64|157.14|492
1623179100000|2021-06-08 19:05:00|159.77|157.27|160.07|157.57|160.12|157.62|159.59|157.09|471
1623179400000|2021-06-08 19:10:00|160.09|157.59|159.88|157.38|160.14|157.64|159.69|157.19|466
1623179700000|2021-06-08 19:15:00|159.89|157.39|159.91|157.41|160.05|157.55|159.7|157.2|472
1623180000000|2021-06-08 19:20:00|159.93|157.43|159.65|157.15|159.95|157.45|159.61|157.11|383
1623180300000|2021-06-08 19:25:00|159.64|157.14|159.76|157.26|160.2|157.7|159.61|157.11|494
1623180600000|2021-06-08 19:30:00|159.75|157.25|160.37|157.87|160.56|158.06|159.75|157.25|505
1623180900000|2021-06-08 19:35:00|160.41|157.91|160.54|158.04|160.77|158.27|160.14|157.64|560
1623181200000|2021-06-08 19:40:00|160.55|158.05|160.46|157.96|160.55|158.05|160.27|157.77|407
1623181500000|2021-06-08 19:45:00|160.45|157.95|159.95|157.45|160.49|157.99|159.83|157.33|435
1623181800000|2021-06-08 19:50:00|160.02|157.52|160.7|158.2|160.82|158.32|159.96|157.46|559
1623182100000|2021-06-08 19:55:00|160.69|158.19|160.58|158.08|161|158.5|160.46|157.96|524
1623182400000|2021-06-08 20:00:00|160.57|158.07|160.19|157.69|160.84|158.34|160.03|157.53|491
1623182700000|2021-06-08 20:05:00|160.18|157.68|160.51|158.01|160.82|158.32|160.16|157.66|463
1623183000000|2021-06-08 20:10:00|160.54|158.04|160.67|158.17|160.97|158.47|160.41|157.91|524
1623183300000|2021-06-08 20:15:00|160.68|158.18|160.51|158.01|160.68|158.18|160.36|157.86|370
1623183600000|2021-06-08 20:20:00|160.56|158.06|161.48|158.98|161.5|159|160.47|157.97|281
1623183900000|2021-06-08 20:25:00|161.47|158.97|162.85|160.35|163.02|160.52|161.26|158.76|612
1623184200000|2021-06-08 20:30:00|162.84|160.34|161.87|159.37|162.84|160.34|161.79|159.29|456
1623184500000|2021-06-08 20:35:00|161.86|159.36|161.68|159.18|161.97|159.47|161.05|158.55|496
1623184800000|2021-06-08 20:40:00|161.67|159.17|162.62|160.12|162.83|160.33|161.43|158.93|560
1623185100000|2021-06-08 20:45:00|162.66|160.16|163.45|160.95|163.76|161.26|162.42|159.92|651
1623185400000|2021-06-08 20:50:00|163.52|161.02|163.31|160.81|163.76|161.26|163.22|160.72|515
1623185700000|2021-06-08 20:55:00|163.3|160.8|162.84|160.34|163.37|160.87|162.79|160.29|390
1623186000000|2021-06-08 21:00:00|162.85|160.35|162.42|159.92|162.96|160.46|162.28|159.78|400
1623186300000|2021-06-08 21:05:00|162.4|159.9|163.01|160.51|163.01|160.51|161.89|159.39|350
1623186600000|2021-06-08 21:10:00|163.02|160.52|162.73|160.23|163.06|160.56|162.42|159.92|410
1623186900000|2021-06-08 21:15:00|162.69|160.19|162.28|159.78|162.76|160.26|161.85|159.35|334
1623187200000|2021-06-08 21:20:00|162.34|159.84|162.36|159.86|162.43|159.93|162.12|159.62|256
1623187500000|2021-06-08 21:25:00|162.35|159.85|162.74|160.24|162.76|160.26|162.34|159.84|284
1623187800000|2021-06-08 21:30:00|162.73|160.23|162.44|159.94|162.75|160.25|162.44|159.94|84
1623188100000|2021-06-08 21:35:00|162.43|159.93|161.56|159.06|162.43|159.93|161.43|158.93|207
1623188400000|2021-06-08 21:40:00|161.55|159.05|162.7|160.2|162.94|160.44|161.55|159.05|285
1623188700000|2021-06-08 21:45:00|162.72|160.22|163.06|160.56|163.3|160.8|162.64|160.14|471
1623189000000|2021-06-08 21:50:00|163.05|160.55|162.87|160.37|163.25|160.75|162.85|160.35|391
1623189300000|2021-06-08 21:55:00|162.88|160.38|162.35|159.85|162.96|160.46|162.35|159.85|395
1623189600000|2021-06-08 22:00:00|162.36|159.86|162.32|159.82|162.65|160.15|161.92|159.42|377
1623189900000|2021-06-08 22:05:00|162.31|159.81|162.89|160.39|162.96|160.46|162.31|159.81|333
1623190200000|2021-06-08 22:10:00|162.9|160.4|162.74|160.24|162.93|160.43|162.06|159.56|431
1623190500000|2021-06-08 22:15:00|162.73|160.23|163.82|161.32|163.86|161.36|162.73|160.23|466
1623190800000|2021-06-08 22:20:00|163.83|161.33|163.75|161.25|163.88|161.38|163.47|160.97|350
1623191100000|2021-06-08 22:25:00|163.78|161.28|163.61|161.11|163.98|161.48|163.46|160.96|372
1623191400000|2021-06-08 22:30:00|163.62|161.12|163.32|160.82|164.23|161.73|163.31|160.81|434
1623191700000|2021-06-08 22:35:00|163.31|160.81|162.65|160.15|163.31|160.81|162.59|160.09|367
1623192000000|2021-06-08 22:40:00|162.66|160.16|162.27|159.77|162.81|160.31|162.16|159.66|393
1623192300000|2021-06-08 22:45:00|162.31|159.81|161.45|158.95|162.8|160.3|161.42|158.92|466
1623192600000|2021-06-08 22:50:00|161.47|158.97|161.64|159.14|161.95|159.45|161.46|158.96|500
1623192900000|2021-06-08 22:55:00|161.62|159.12|161.95|159.45|162.22|159.72|161.62|159.12|436
1623193200000|2021-06-08 23:00:00|161.97|159.47|162.79|160.29|162.93|160.43|161.97|159.47|419
1623193500000|2021-06-08 23:05:00|162.8|160.3|163.35|160.85|163.61|161.11|162.79|160.29|518
1623193800000|2021-06-08 23:10:00|163.34|160.84|163.4|160.9|163.6|161.1|163.13|160.63|397
1623194100000|2021-06-08 23:15:00|163.41|160.91|162.69|160.19|163.43|160.93|162.65|160.15|388
1623194400000|2021-06-08 23:20:00|162.68|160.18|162.8|160.3|163.31|160.81|162.58|160.08|403
1623194700000|2021-06-08 23:25:00|162.79|160.29|162.33|159.83|162.94|160.44|162.24|159.74|446
1623195000000|2021-06-08 23:30:00|162.34|159.84|161.99|159.49|162.41|159.91|161.85|159.35|463
1623195300000|2021-06-08 23:35:00|162|159.5|162.42|159.92|162.54|160.04|162|159.5|372
1623195600000|2021-06-08 23:40:00|162.43|159.93|163.01|160.51|163.32|160.82|162.41|159.91|362
1623195900000|2021-06-08 23:45:00|163.02|160.52|162.41|159.91|163.17|160.67|162.31|159.81|398
1623196200000|2021-06-08 23:50:00|162.4|159.9|162|159.5|162.48|159.98|161.9|159.4|410
1623196500000|2021-06-08 23:55:00|161.99|159.49|161.96|159.46|162.41|159.91|161.87|159.37|445
1623196800000|2021-06-09 00:00:00|161.95|159.45|162.14|159.64|162.78|160.28|161.72|159.22|574
1623197100000|2021-06-09 00:05:00|162.12|159.62|160.51|158.01|162.12|159.62|160.04|157.54|653
1623197400000|2021-06-09 00:10:00|160.5|158|160.09|157.59|161.05|158.55|160.09|157.59|485
1623197700000|2021-06-09 00:15:00|160.1|157.6|159.63|157.13|160.92|158.42|159.29|156.79|632
1623198000000|2021-06-09 00:20:00|159.62|157.12|159.23|156.73|159.93|157.43|159.07|156.57|641
1623198300000|2021-06-09 00:25:00|159.22|156.72|159.28|156.78|160.02|157.52|159.2|156.7|586
1623198600000|2021-06-09 00:30:00|159.27|156.77|160.35|157.85|160.52|158.02|159.27|156.77|555
1623198900000|2021-06-09 00:35:00|160.36|157.86|160.38|157.88|161.04|158.54|160.15|157.65|536
1623199200000|2021-06-09 00:40:00|160.36|157.86|160.11|157.61|160.36|157.86|159.84|157.34|475
1623199500000|2021-06-09 00:45:00|160.12|157.62|159.25|156.75|160.12|157.62|159.13|156.63|673
1623199800000|2021-06-09 00:50:00|159.28|156.78|159.86|157.36|159.86|157.36|159.02|156.52|284
1623200100000|2021-06-09 00:55:00|159.77|157.27|158.66|156.16|159.77|157.27|158.42|155.92|608
1623200400000|2021-06-09 01:00:00|158.68|156.18|158.9|156.4|159.56|157.06|158.38|155.88|692
1623200700000|2021-06-09 01:05:00|158.89|156.39|159.23|156.73|159.28|156.78|158.69|156.19|537
1623201000000|2021-06-09 01:10:00|159.22|156.72|158.71|156.21|159.3|156.8|158.66|156.16|562
1623201300000|2021-06-09 01:15:00|158.72|156.22|159.34|156.84|159.44|156.94|158.65|156.15|513
1623201600000|2021-06-09 01:20:00|159.35|156.85|158.65|156.15|159.35|156.85|158.39|155.89|536
1623201900000|2021-06-09 01:25:00|158.63|156.13|158.94|156.44|159.07|156.57|158.63|156.13|532
1623202200000|2021-06-09 01:30:00|158.95|156.45|158.34|155.84|158.95|156.45|157.93|155.43|571
1623202500000|2021-06-09 01:35:00|158.35|155.85|157.95|155.45|158.35|155.85|157.69|155.19|508
1623202800000|2021-06-09 01:40:00|157.97|155.47|157.29|154.79|158.02|155.52|157.24|154.74|563
1623203100000|2021-06-09 01:45:00|157.3|154.8|157.21|154.71|157.51|155.01|157.03|154.53|584
1623203400000|2021-06-09 01:50:00|157.22|154.72|156.84|154.34|157.64|155.14|156.71|154.21|567
1623203700000|2021-06-09 01:55:00|156.85|154.35|156.47|153.97|156.94|154.44|156.11|153.61|576
1623204000000|2021-06-09 02:00:00|156.46|153.96|157|154.5|157.46|154.96|156.46|153.96|609
1623204300000|2021-06-09 02:05:00|156.99|154.49|156.45|153.95|157.43|154.93|156.45|153.95|478
1623204600000|2021-06-09 02:10:00|156.43|153.93|156.29|153.79|156.66|154.16|156.03|153.53|544
1623204900000|2021-06-09 02:15:00|156.3|153.8|155.71|153.21|156.67|154.17|155.47|152.97|666
1623205200000|2021-06-09 02:20:00|155.7|153.2|155.89|153.39|156.4|153.9|155.22|152.72|613
1623205500000|2021-06-09 02:25:00|155.88|153.38|155.67|153.17|156.31|153.81|155.53|153.03|527
1623205800000|2021-06-09 02:30:00|155.69|153.19|154.79|152.29|155.88|153.38|154.57|152.07|582
1623206100000|2021-06-09 02:35:00|154.81|152.31|154.99|152.49|155.24|152.74|154.53|152.03|604
1623206400000|2021-06-09 02:40:00|155|152.5|155.22|152.72|155.52|153.02|154.96|152.46|475
1623206700000|2021-06-09 02:45:00|155.2|152.7|157.71|155.21|157.84|155.34|155.09|152.59|712
1623207000000|2021-06-09 02:50:00|157.7|155.2|156.75|154.25|158.09|155.59|156.48|153.98|682
1623207300000|2021-06-09 02:55:00|156.74|154.24|156.33|153.83|156.76|154.26|155.9|153.4|611
1623207600000|2021-06-09 03:00:00|156.34|153.84|155.16|152.66|156.44|153.94|154.96|152.46|606
1623207900000|2021-06-09 03:05:00|155.17|152.67|155.88|153.38|156.1|153.6|154.94|152.44|706
1623208200000|2021-06-09 03:10:00|155.87|153.37|157.01|154.51|157.04|154.54|155.67|153.17|707
1623208500000|2021-06-09 03:15:00|157.02|154.52|157.37|154.87|157.6|155.1|156.94|154.44|655
1623208800000|2021-06-09 03:20:00|157.38|154.88|156.9|154.4|157.47|154.97|156.81|154.31|501
1623209100000|2021-06-09 03:25:00|156.87|154.37|156.66|154.16|157.08|154.58|156.25|153.75|553
1623209400000|2021-06-09 03:30:00|156.63|154.13|155.79|153.29|156.69|154.19|155.71|153.21|607
1623209700000|2021-06-09 03:35:00|155.83|153.33|156.22|153.72|156.22|153.72|155.52|153.02|622
1623210000000|2021-06-09 03:40:00|156.21|153.71|156.09|153.59|156.38|153.88|155.74|153.24|444
1623210300000|2021-06-09 03:45:00|156.12|153.62|156.47|153.97|156.48|153.98|156.03|153.53|461
1623210600000|2021-06-09 03:50:00|156.46|153.96|156.47|153.97|156.71|154.21|156.29|153.79|416
1623210900000|2021-06-09 03:55:00|156.48|153.98|155.85|153.35|156.57|154.07|155.76|153.26|502
1623211200000|2021-06-09 04:00:00|155.86|153.36|156.22|153.72|156.71|154.21|155.86|153.36|518
1623211500000|2021-06-09 04:05:00|156.23|153.73|155.02|152.52|156.23|153.73|154.78|152.28|611
1623211800000|2021-06-09 04:10:00|155.01|152.51|155.34|152.84|155.76|153.26|155.01|152.51|594
1623212100000|2021-06-09 04:15:00|155.33|152.83|154.35|151.85|155.49|152.99|154.18|151.68|687
1623212400000|2021-06-09 04:20:00|154.33|151.83|153.98|151.48|154.63|152.13|153.72|151.22|636
1623212700000|2021-06-09 04:25:00|154|151.5|154.68|152.18|154.97|152.47|153.97|151.47|529
1623213000000|2021-06-09 04:30:00|154.69|152.19|155.55|153.05|155.56|153.06|154.6|152.1|606
1623213300000|2021-06-09 04:35:00|155.54|153.04|155.76|153.26|156.24|153.74|155.4|152.9|593
1623213600000|2021-06-09 04:40:00|155.78|153.28|155.17|152.67|155.98|153.48|155.16|152.66|457
1623213900000|2021-06-09 04:45:00|155.18|152.68|156.26|153.76|156.3|153.8|155.17|152.67|463
1623214200000|2021-06-09 04:50:00|156.29|153.79|156.14|153.64|156.29|153.79|155.81|153.31|426
1623214500000|2021-06-09 04:55:00|156.13|153.63|157.05|154.55|157.13|154.63|156.13|153.63|465
1623214800000|2021-06-09 05:00:00|157.06|154.56|157.3|154.8|157.48|154.98|156.59|154.09|537
1623215100000|2021-06-09 05:05:00|157.29|154.79|157.81|155.31|157.81|155.31|157.21|154.71|577
1623215400000|2021-06-09 05:10:00|157.79|155.29|157.66|155.16|157.79|155.29|157.31|154.81|509
1623215700000|2021-06-09 05:15:00|157.65|155.15|159.15|156.65|159.8|157.3|157.65|155.15|789
1623216000000|2021-06-09 05:20:00|159.14|156.64|158.69|156.19|159.15|156.65|158.26|155.76|643
1623216300000|2021-06-09 05:25:00|158.67|156.17|158.64|156.14|158.73|156.23|158.08|155.58|556
1623216600000|2021-06-09 05:30:00|158.63|156.13|158.24|155.74|158.64|156.14|158.02|155.52|476
1623216900000|2021-06-09 05:35:00|158.26|155.76|158.33|155.83|158.57|156.07|158.04|155.54|571
1623217200000|2021-06-09 05:40:00|158.34|155.84|158.45|155.95|158.48|155.98|158.18|155.68|503
1623217500000|2021-06-09 05:45:00|158.43|155.93|158.27|155.77|158.6|156.1|158.18|155.68|510
1623217800000|2021-06-09 05:50:00|158.26|155.76|158.52|156.02|158.75|156.25|158.17|155.67|503
1623218100000|2021-06-09 05:55:00|158.54|156.04|158.66|156.16|158.88|156.38|158.31|155.81|466
1623218400000|2021-06-09 06:00:00|158.65|156.15|158.49|155.99|158.69|156.19|158.15|155.65|462
1623218700000|2021-06-09 06:05:00|158.5|156|158.47|155.97|158.61|156.11|158.24|155.74|495
1623219000000|2021-06-09 06:10:00|158.46|155.96|158.66|156.16|158.9|156.4|158.35|155.85|492
1623219300000|2021-06-09 06:15:00|158.65|156.15|159.67|157.17|159.9|157.4|158.61|156.11|655
1623219600000|2021-06-09 06:20:00|159.66|157.16|160.33|157.83|160.69|158.19|159.28|156.78|596
1623219900000|2021-06-09 06:25:00|160.32|157.82|161.16|158.66|161.33|158.83|160.02|157.52|627
1623220200000|2021-06-09 06:30:00|161.18|158.68|160.19|157.69|161.19|158.69|160.03|157.53|602
1623220500000|2021-06-09 06:35:00|160.18|157.68|161.12|158.62|161.36|158.86|160.09|157.59|661
1623220800000|2021-06-09 06:40:00|161.11|158.61|162.43|159.93|162.53|160.03|160.83|158.33|740
1623221100000|2021-06-09 06:45:00|162.42|159.92|162.63|160.13|162.91|160.41|161.98|159.48|701
1623221400000|2021-06-09 06:50:00|162.62|160.12|162.65|160.15|163.05|160.55|162.12|159.62|674
1623221700000|2021-06-09 06:55:00|162.66|160.16|162.48|159.98|162.7|160.2|162.14|159.64|597
1623222000000|2021-06-09 07:00:00|162.47|159.97|162.74|160.24|162.84|160.34|161.66|159.16|653
1623222300000|2021-06-09 07:05:00|162.73|160.23|162.71|160.21|163.09|160.59|162.44|159.94|657
1623222600000|2021-06-09 07:10:00|162.7|160.2|162.57|160.07|162.7|160.2|162.21|159.71|550
1623222900000|2021-06-09 07:15:00|162.58|160.08|162.25|159.75|162.69|160.19|162.23|159.73|595
1623223200000|2021-06-09 07:20:00|162.27|159.77|161.43|158.93|162.48|159.98|161.32|158.82|601
1623223500000|2021-06-09 07:25:00|161.45|158.95|161.28|158.78|161.67|159.17|161.18|158.68|475
1623223800000|2021-06-09 07:30:00|161.29|158.79|161.66|159.16|161.88|159.38|161.22|158.72|489
1623224100000|2021-06-09 07:35:00|161.65|159.15|161.78|159.28|161.98|159.48|161.6|159.1|493
1623224400000|2021-06-09 07:40:00|161.79|159.29|161.98|159.48|162.25|159.75|161.78|159.28|449
1623224700000|2021-06-09 07:45:00|161.97|159.47|162.19|159.69|162.4|159.9|161.8|159.3|450
1623225000000|2021-06-09 07:50:00|162.18|159.68|161.37|158.87|162.18|159.68|161.37|158.87|507
1623225300000|2021-06-09 07:55:00|161.36|158.86|161.04|158.54|161.44|158.94|160.97|158.47|550
1623225600000|2021-06-09 08:00:00|161.05|158.55|159.53|157.03|161.08|158.58|159.37|156.87|662
1623225900000|2021-06-09 08:05:00|159.52|157.02|160.23|157.73|160.26|157.76|159.52|157.02|474
1623226200000|2021-06-09 08:10:00|160.22|157.72|161.53|159.03|161.61|159.11|160.22|157.72|625
1623226500000|2021-06-09 08:15:00|161.52|159.02|160.76|158.26|161.52|159.02|160.35|157.85|605
1623226800000|2021-06-09 08:20:00|160.75|158.25|160.95|158.45|161.18|158.68|160.66|158.16|603
1623227100000|2021-06-09 08:25:00|160.94|158.44|160.39|157.89|161.04|158.54|160.3|157.8|552
1623227400000|2021-06-09 08:30:00|160.37|157.87|160.6|158.1|160.84|158.34|160.13|157.63|505
1623227700000|2021-06-09 08:35:00|160.62|158.12|159.7|157.2|160.62|158.12|159.31|156.81|597
1623228000000|2021-06-09 08:40:00|159.68|157.18|159.99|157.49|160.18|157.68|159.54|157.04|482
1623228300000|2021-06-09 08:45:00|159.98|157.48|160.03|157.53|160.55|158.05|159.97|157.47|536
1623228600000|2021-06-09 08:50:00|160.04|157.54|159.04|156.54|160.22|157.72|158.95|156.45|499
1623228900000|2021-06-09 08:55:00|159.05|156.55|159.74|157.24|159.81|157.31|159.05|156.55|566
1623229200000|2021-06-09 09:00:00|159.75|157.25|160.2|157.7|160.41|157.91|159.6|157.1|573
1623229500000|2021-06-09 09:05:00|160.19|157.69|159.61|157.11|160.4|157.9|159.47|156.97|522
1623229800000|2021-06-09 09:10:00|159.63|157.13|160.09|157.59|160.09|157.59|159.25|156.75|445
1623230100000|2021-06-09 09:15:00|160.05|157.55|160.34|157.84|160.56|158.06|159.69|157.19|519
1623230400000|2021-06-09 09:20:00|160.36|157.86|161.12|158.62|161.22|158.72|160.24|157.74|573
1623230700000|2021-06-09 09:25:00|161.13|158.63|160.67|158.17|161.24|158.74|160.31|157.81|566
1623231000000|2021-06-09 09:30:00|160.66|158.16|159.85|157.35|160.83|158.33|159.76|157.26|531
1623231300000|2021-06-09 09:35:00|159.84|157.34|160.52|158.02|160.64|158.14|159.79|157.29|557
1623231600000|2021-06-09 09:40:00|160.51|158.01|160.32|157.82|160.56|158.06|160.01|157.51|524
1623231900000|2021-06-09 09:45:00|160.31|157.81|159.78|157.28|160.31|157.81|159.72|157.22|496
1623232200000|2021-06-09 09:50:00|159.76|157.26|159.3|156.8|160.21|157.71|159.19|156.69|531
1623232500000|2021-06-09 09:55:00|159.31|156.81|159.03|156.53|159.99|157.49|158.99|156.49|550
1623232800000|2021-06-09 10:00:00|159|156.5|159.34|156.84|159.41|156.91|158.55|156.05|588
1623233100000|2021-06-09 10:05:00|159.35|156.85|158.75|156.25|159.57|157.07|158.72|156.22|522
1623233400000|2021-06-09 10:10:00|158.76|156.26|159.11|156.61|159.21|156.71|158.75|156.25|457
1623233700000|2021-06-09 10:15:00|159.09|156.59|159.43|156.93|159.77|157.27|158.67|156.17|565
1623234000000|2021-06-09 10:20:00|159.44|156.94|160.17|157.67|160.2|157.7|159.44|156.94|534
1623234300000|2021-06-09 10:25:00|160.16|157.66|160.18|157.68|160.58|158.08|159.98|157.48|653
1623234600000|2021-06-09 10:30:00|160.19|157.69|160.59|158.09|160.81|158.31|159.78|157.28|598
1623234900000|2021-06-09 10:35:00|160.57|158.07|161.32|158.82|161.86|159.36|160.56|158.06|682
1623235200000|2021-06-09 10:40:00|161.33|158.83|161.44|158.94|161.47|158.97|160.94|158.44|562
1623235500000|2021-06-09 10:45:00|161.42|158.92|161.26|158.76|161.56|159.06|161.05|158.55|552
1623235800000|2021-06-09 10:50:00|161.27|158.77|160.9|158.4|161.3|158.8|160.53|158.03|533
1623236100000|2021-06-09 10:55:00|160.85|158.35|160.37|157.87|160.98|158.48|160.03|157.53|526
1623236400000|2021-06-09 11:00:00|160.42|157.92|160.03|157.53|160.48|157.98|159.78|157.28|588
1623236700000|2021-06-09 11:05:00|160.02|157.52|160.42|157.92|160.52|158.02|159.92|157.42|595
1623237000000|2021-06-09 11:10:00|160.41|157.91|160.89|158.39|161.3|158.8|160.35|157.85|589
1623237300000|2021-06-09 11:15:00|160.88|158.38|161.38|158.88|161.39|158.89|160.71|158.21|618
1623237600000|2021-06-09 11:20:00|161.41|158.91|161.41|158.91|161.85|159.35|161.23|158.73|663
1623237900000|2021-06-09 11:25:00|161.42|158.92|161.1|158.6|161.5|159|160.75|158.25|491
1623238200000|2021-06-09 11:30:00|161.18|158.68|160.87|158.37|161.25|158.75|160.46|157.96|536
1623238500000|2021-06-09 11:35:00|160.89|158.39|161.25|158.75|161.3|158.8|160.63|158.13|524
1623238800000|2021-06-09 11:40:00|161.23|158.73|161.78|159.28|161.98|159.48|161.08|158.58|471
1623239100000|2021-06-09 11:45:00|161.79|159.29|162.14|159.64|162.36|159.86|161.7|159.2|637
1623239400000|2021-06-09 11:50:00|162.13|159.63|163.33|160.83|163.38|160.88|162.09|159.59|648
1623239700000|2021-06-09 11:55:00|163.34|160.84|163.67|161.17|164.15|161.65|163.23|160.73|623
1623240000000|2021-06-09 12:00:00|163.68|161.18|164.78|162.28|165.94|163.44|163.66|161.16|737
1623240300000|2021-06-09 12:05:00|164.86|162.36|164.3|161.8|165.03|162.53|164.29|161.79|664
1623240600000|2021-06-09 12:10:00|164.36|161.86|164.79|162.29|165.22|162.72|164.26|161.76|696
1623240900000|2021-06-09 12:15:00|164.8|162.3|164.72|162.22|165.08|162.58|164.31|161.81|654
1623241200000|2021-06-09 12:20:00|164.71|162.21|164.34|161.84|165.04|162.54|164.31|161.81|598
1623241500000|2021-06-09 12:25:00|164.33|161.83|164.11|161.61|164.44|161.94|163.98|161.48|561
1623241800000|2021-06-09 12:30:00|164.12|161.62|163.95|161.45|164.36|161.86|163.64|161.14|522
1623242100000|2021-06-09 12:35:00|163.94|161.44|163.01|160.51|164.02|161.52|163.01|160.51|611
1623242400000|2021-06-09 12:40:00|163|160.5|162.88|160.38|163.01|160.51|162.6|160.1|566
1623242700000|2021-06-09 12:45:00|162.89|160.39|162.05|159.55|162.95|160.45|162.04|159.54|574
1623243000000|2021-06-09 12:50:00|162.06|159.56|162.22|159.72|162.39|159.89|162.06|159.56|563
1623243300000|2021-06-09 12:55:00|162.23|159.73|162.25|159.75|163.02|160.52|162.19|159.69|556
1623243600000|2021-06-09 13:00:00|162.26|159.76|162.25|159.75|162.57|160.07|162.06|159.56|653
1623243900000|2021-06-09 13:05:00|162.24|159.74|162.22|159.72|162.55|160.05|162.13|159.63|563
1623244200000|2021-06-09 13:10:00|162.21|159.71|163.35|160.85|163.47|160.97|162.07|159.57|601
1623244500000|2021-06-09 13:15:00|163.34|160.84|162.69|160.19|163.47|160.97|162.68|160.18|646
1623244800000|2021-06-09 13:20:00|162.71|160.21|162.31|159.81|162.9|160.4|162.26|159.76|591
1623245100000|2021-06-09 13:25:00|162.32|159.82|162.4|159.9|162.63|160.13|162.2|159.7|438
1623245400000|2021-06-09 13:30:00|162.41|159.91|162.29|159.79|162.95|160.45|161.98|159.48|460
1623245700000|2021-06-09 13:35:00|162.3|159.8|161.87|159.37|162.34|159.84|161.61|159.11|461
1623246000000|2021-06-09 13:40:00|161.86|159.36|162.03|159.53|162.37|159.87|161.82|159.32|475
1623246300000|2021-06-09 13:45:00|162.02|159.52|162.14|159.64|162.44|159.94|162.02|159.52|433
1623246600000|2021-06-09 13:50:00|162.13|159.63|162.27|159.77|162.43|159.93|161.69|159.19|407
1623246900000|2021-06-09 13:55:00|162.28|159.78|162.82|160.32|162.83|160.33|161.9|159.4|632
1623247200000|2021-06-09 14:00:00|162.81|160.31|163.3|160.8|163.3|160.8|162.44|159.94|679
1623247500000|2021-06-09 14:05:00|163.31|160.81|164.22|161.72|164.27|161.77|163.29|160.79|633
1623247800000|2021-06-09 14:10:00|164.23|161.73|163.42|160.92|164.23|161.73|163.4|160.9|601
1623248100000|2021-06-09 14:15:00|163.41|160.91|162.95|160.45|163.44|160.94|162.83|160.33|612
1623248400000|2021-06-09 14:20:00|162.96|160.46|162.31|159.81|163.28|160.78|162.3|159.8|551
1623248700000|2021-06-09 14:25:00|162.36|159.86|162.27|159.77|162.41|159.91|161.93|159.43|603
1623249000000|2021-06-09 14:30:00|162.25|159.75|162.9|160.4|163.03|160.53|162.25|159.75|555
1623249300000|2021-06-09 14:35:00|162.94|160.44|162.95|160.45|163.42|160.92|162.81|160.31|518
1623249600000|2021-06-09 14:40:00|162.96|160.46|163.18|160.68|163.37|160.87|162.64|160.14|568
1623249900000|2021-06-09 14:45:00|163.16|160.66|163.49|160.99|163.9|161.4|163.16|160.66|539
1623250200000|2021-06-09 14:50:00|163.48|160.98|160.99|158.49|163.54|161.04|160.7|158.2|733
1623250500000|2021-06-09 14:55:00|161.01|158.51|160.87|158.37|161.37|158.87|160.38|157.88|761
1623250800000|2021-06-09 15:00:00|160.88|158.38|165.8|163.3|166.57|164.07|160.83|158.33|681
1623251100000|2021-06-09 15:05:00|165.92|163.42|164.71|162.21|166.26|163.76|164.2|161.7|700
1623251400000|2021-06-09 15:10:00|164.7|162.2|164.77|162.27|165.4|162.9|163.95|161.45|555
1623251700000|2021-06-09 15:15:00|164.8|162.3|166.86|164.36|167.77|165.27|164.79|162.29|725
1623252000000|2021-06-09 15:20:00|166.77|164.27|166.11|163.61|167.54|165.04|166.03|163.53|616
1623252300000|2021-06-09 15:25:00|166.12|163.62|166.78|164.28|167.74|165.24|166.12|163.62|696
1623252600000|2021-06-09 15:30:00|166.79|164.29|167.25|164.75|167.93|165.43|166.59|164.09|591
1623252900000|2021-06-09 15:35:00|167.27|164.77|168.07|165.57|168.31|165.81|166.96|164.46|620
1623253200000|2021-06-09 15:40:00|168.06|165.56|168.28|165.78|168.83|166.33|168.04|165.54|699
1623253500000|2021-06-09 15:45:00|168.29|165.79|170.46|167.96|170.83|168.33|168.29|165.79|706
1623253800000|2021-06-09 15:50:00|170.33|167.83|169.82|167.32|170.74|168.24|169.66|167.16|514
1623254100000|2021-06-09 15:55:00|169.81|167.31|169.76|167.26|170.49|167.99|169.45|166.95|542
1623254400000|2021-06-09 16:00:00|169.77|167.27|169.35|166.85|171.01|168.51|168.87|166.37|678
1623254700000|2021-06-09 16:05:00|169.37|166.87|168.23|165.73|169.49|166.99|167.96|165.46|513
1623255000000|2021-06-09 16:10:00|168.21|165.71|169.1|166.6|169.21|166.71|168.1|165.6|437
1623255300000|2021-06-09 16:15:00|169.11|166.61|169.88|167.38|170.25|167.75|169.09|166.59|381
1623255600000|2021-06-09 16:20:00|169.93|167.43|170.5|168|170.8|168.3|169.93|167.43|638
1623255900000|2021-06-09 16:25:00|170.48|167.98|170.57|168.07|171.1|168.6|170.27|167.77|520
1623256200000|2021-06-09 16:30:00|170.59|168.09|170.43|167.93|170.64|168.14|170.13|167.63|623
1623256500000|2021-06-09 16:35:00|170.46|167.96|171.94|169.44|172.97|170.47|170.21|167.71|661
1623256800000|2021-06-09 16:40:00|171.93|169.43|173.71|171.21|174.3|171.8|171.84|169.34|791
1623257100000|2021-06-09 16:45:00|173.7|171.2|172.29|169.79|174.34|171.84|172.15|169.65|706
1623257400000|2021-06-09 16:50:00|172.25|169.75|172.04|169.54|172.61|170.11|171.93|169.43|562
1623257700000|2021-06-09 16:55:00|172.05|169.55|171.9|169.4|172.74|170.24|171.9|169.4|614
1623258000000|2021-06-09 17:00:00|171.89|169.39|171.73|169.23|172.16|169.66|171.44|168.94|569
1623258300000|2021-06-09 17:05:00|171.72|169.22|172|169.5|172.34|169.84|171.69|169.19|504
1623258600000|2021-06-09 17:10:00|172.01|169.51|172.69|170.19|172.69|170.19|171.92|169.42|467
1623258900000|2021-06-09 17:15:00|172.71|170.21|173.55|171.05|173.73|171.23|172.06|169.56|592
1623259200000|2021-06-09 17:20:00|173.54|171.04|173.17|170.67|173.66|171.16|172.87|170.37|600
1623259500000|2021-06-09 17:25:00|173.18|170.68|172.04|169.54|173.19|170.69|171.97|169.47|670
1623259800000|2021-06-09 17:30:00|172.05|169.55|171.97|169.47|172.2|169.7|171.31|168.81|670
1623260100000|2021-06-09 17:35:00|171.96|169.46|171.79|169.29|172.03|169.53|171.65|169.15|479
1623260400000|2021-06-09 17:40:00|171.78|169.28|172.14|169.64|172.2|169.7|171.76|169.26|450
1623260700000|2021-06-09 17:45:00|172.1|169.6|172.75|170.25|173.63|171.13|172.06|169.56|602
1623261000000|2021-06-09 17:50:00|172.74|170.24|172.83|170.33|173.16|170.66|172.7|170.2|467
1623261300000|2021-06-09 17:55:00|172.82|170.32|173.3|170.8|173.92|171.42|172.64|170.14|435
1623261600000|2021-06-09 18:00:00|173.31|170.81|173.14|170.64|174.35|171.85|173.09|170.59|612
1623261900000|2021-06-09 18:05:00|173.12|170.62|173.33|170.83|173.58|171.08|172.71|170.21|518
1623262200000|2021-06-09 18:10:00|173.29|170.79|172.37|169.87|173.29|170.79|172.31|169.81|496
1623262500000|2021-06-09 18:15:00|172.35|169.85|172.51|170.01|172.68|170.18|172.08|169.58|453
1623262800000|2021-06-09 18:20:00|172.52|170.02|171.95|169.45|172.52|170.02|171.84|169.34|508
1623263100000|2021-06-09 18:25:00|171.98|169.48|172.09|169.59|172.43|169.93|171.71|169.21|485
1623263400000|2021-06-09 18:30:00|172.1|169.6|171.58|169.08|172.51|170.01|171.47|168.97|417
1623263700000|2021-06-09 18:35:00|171.67|169.17|170.61|168.11|172|169.5|170.54|168.04|499
1623264000000|2021-06-09 18:40:00|170.62|168.12|170.92|168.42|171.17|168.67|170.6|168.1|629
1623264300000|2021-06-09 18:45:00|170.95|168.45|171.72|169.22|171.86|169.36|170.77|168.27|424
1623264600000|2021-06-09 18:50:00|171.73|169.23|171.41|168.91|171.78|169.28|171.17|168.67|347
1623264900000|2021-06-09 18:55:00|171.4|168.9|170.37|167.87|171.56|169.06|170.32|167.82|426
1623265200000|2021-06-09 19:00:00|170.4|167.9|170.58|168.08|171.16|168.66|169.73|167.23|511
1623265500000|2021-06-09 19:05:00|170.6|168.1|170.73|168.23|171.22|168.72|170.36|167.86|369
1623265800000|2021-06-09 19:10:00|170.71|168.21|169.68|167.18|170.72|168.22|169.45|166.95|462
1623266100000|2021-06-09 19:15:00|169.61|167.11|170.59|168.09|170.86|168.36|169.47|166.97|438
1623266400000|2021-06-09 19:20:00|170.58|168.08|170.97|168.47|171.51|169.01|170.58|168.08|377
1623266700000|2021-06-09 19:25:00|170.94|168.44|171.26|168.76|171.53|169.03|170.81|168.31|279
1623267000000|2021-06-09 19:30:00|171.25|168.75|171.23|168.73|171.41|168.91|170.99|168.49|341
1623267300000|2021-06-09 19:35:00|171.21|168.71|171.29|168.79|171.39|168.89|171.08|168.58|283
1623267600000|2021-06-09 19:40:00|171.28|168.78|171.36|168.86|171.39|168.89|170.9|168.4|271
1623267900000|2021-06-09 19:45:00|171.38|168.88|170.62|168.12|171.4|168.9|170.24|167.74|470
1623268200000|2021-06-09 19:50:00|170.64|168.14|171.61|169.11|171.74|169.24|170.38|167.88|479
1623268500000|2021-06-09 19:55:00|171.65|169.15|170.95|168.45|171.77|169.27|170.7|168.2|465
1623268800000|2021-06-09 20:00:00|170.98|168.48|171.11|168.61|171.36|168.86|170.93|168.43|423
1623269100000|2021-06-09 20:05:00|171.08|168.58|171.16|168.66|171.51|169.01|170.87|168.37|452
1623269400000|2021-06-09 20:10:00|171.18|168.68|171.69|169.19|171.86|169.36|171.13|168.63|445
1623269700000|2021-06-09 20:15:00|171.75|169.25|171.19|168.69|171.87|169.37|171.02|168.52|550
1623270000000|2021-06-09 20:20:00|171.2|168.7|170.44|167.94|171.23|168.73|170.38|167.88|451
1623270300000|2021-06-09 20:25:00|170.45|167.95|171.23|168.73|171.65|169.15|170.45|167.95|543
1623270600000|2021-06-09 20:30:00|171.24|168.74|170.69|168.19|171.3|168.8|170.48|167.98|601
1623270900000|2021-06-09 20:35:00|170.75|168.25|171.31|168.81|171.49|168.99|170.69|168.19|517
1623271200000|2021-06-09 20:40:00|171.32|168.82|171.43|168.93|171.73|169.23|171.14|168.64|603
1623271500000|2021-06-09 20:45:00|171.42|168.92|171.51|169.01|171.66|169.16|171.4|168.9|455
1623271800000|2021-06-09 20:50:00|171.53|169.03|171.19|168.69|171.53|169.03|170.95|168.45|359
1623272100000|2021-06-09 20:55:00|171.24|168.74|170.93|168.43|171.29|168.79|170.77|168.27|407
1623272400000|2021-06-09 21:00:00|170.94|168.44|171.3|168.8|171.39|168.89|170.9|168.4|321
1623272700000|2021-06-09 21:05:00|171.29|168.79|171.23|168.73|171.4|168.9|170.92|168.42|373
1623273000000|2021-06-09 21:10:00|171.22|168.72|171.33|168.83|171.42|168.92|170.94|168.44|440
1623273300000|2021-06-09 21:15:00|171.32|168.82|170.67|168.17|171.69|169.19|170.54|168.04|462
1623273600000|2021-06-09 21:20:00|170.65|168.15|170.37|167.87|170.7|168.2|170.21|167.71|383
1623273900000|2021-06-09 21:25:00|170.32|167.82|170.84|168.34|170.94|168.44|170.31|167.81|293
1623274200000|2021-06-09 21:30:00|170.83|168.33|171.23|168.73|171.39|168.89|170.83|168.33|335
1623274500000|2021-06-09 21:35:00|171.2|168.7|171.89|169.39|171.95|169.45|171.2|168.7|230
1623274800000|2021-06-09 21:40:00|171.88|169.38|172.28|169.78|172.49|169.99|171.84|169.34|380
1623275100000|2021-06-09 21:45:00|172.29|169.79|172.52|170.02|172.81|170.31|172.29|169.79|433
1623275400000|2021-06-09 21:50:00|172.5|170|172.21|169.71|172.59|170.09|171.77|169.27|407
1623275700000|2021-06-09 21:55:00|172.2|169.7|171.9|169.4|172.21|169.71|171.76|169.26|476
1623276000000|2021-06-09 22:00:00|171.91|169.41|171.7|169.2|171.96|169.46|171.62|169.12|492
1623276300000|2021-06-09 22:05:00|171.68|169.18|171.64|169.14|171.95|169.45|171.59|169.09|528
1623276600000|2021-06-09 22:10:00|171.65|169.15|172.79|170.29|172.85|170.35|171.65|169.15|467
1623276900000|2021-06-09 22:15:00|172.78|170.28|173.12|170.62|173.58|171.08|172.44|169.94|635
1623277200000|2021-06-09 22:20:00|173.11|170.61|172.98|170.48|173.11|170.61|172.66|170.16|527
1623277500000|2021-06-09 22:25:00|172.97|170.47|173.45|170.95|174.39|171.89|172.95|170.45|701
1623277800000|2021-06-09 22:30:00|173.47|170.97|172.83|170.33|173.72|171.22|172.42|169.92|662
1623278100000|2021-06-09 22:35:00|172.81|170.31|173.1|170.6|173.33|170.83|172.59|170.09|619
1623278400000|2021-06-09 22:40:00|173.08|170.58|172.71|170.21|173.28|170.78|172.64|170.14|526
1623278700000|2021-06-09 22:45:00|172.7|170.2|172.64|170.14|172.98|170.48|172.58|170.08|443
1623279000000|2021-06-09 22:50:00|172.63|170.13|172.86|170.36|173.18|170.68|172.47|169.97|452
1623279300000|2021-06-09 22:55:00|172.85|170.35|172.53|170.03|172.86|170.36|172.51|170.01|464
1623279600000|2021-06-09 23:00:00|172.54|170.04|172.02|169.52|172.56|170.06|171.92|169.42|524
1623279900000|2021-06-09 23:05:00|172.03|169.53|172.46|169.96|172.52|170.02|171.99|169.49|443
1623280200000|2021-06-09 23:10:00|172.47|169.97|172.96|170.46|173.34|170.84|172.23|169.73|495
1623280500000|2021-06-09 23:15:00|172.94|170.44|173.07|170.57|173.2|170.7|172.7|170.2|570
1623280800000|2021-06-09 23:20:00|173.09|170.59|173.14|170.64|173.16|170.66|172.92|170.42|383
1623281100000|2021-06-09 23:25:00|173.13|170.63|173.53|171.03|173.62|171.12|172.89|170.39|504
1623281400000|2021-06-09 23:30:00|173.54|171.04|172.73|170.23|173.61|171.11|172.39|169.89|549
1623281700000|2021-06-09 23:35:00|172.74|170.24|172.99|170.49|173.06|170.56|172.51|170.01|438
1623282000000|2021-06-09 23:40:00|173|170.5|172.61|170.11|173.02|170.52|172.56|170.06|457
1623282300000|2021-06-09 23:45:00|172.63|170.13|173.8|171.3|173.98|171.48|172.49|169.99|541
1623282600000|2021-06-09 23:50:00|173.79|171.29|173.07|170.57|173.83|171.33|173.01|170.51|494
1623282900000|2021-06-09 23:55:00|173.06|170.56|173.86|171.36|173.86|171.36|172.72|170.22|469
1623283200000|2021-06-10 00:00:00|173.82|171.32|174.29|171.79|175.61|173.11|173.21|170.71|712
1623283500000|2021-06-10 00:05:00|174.26|171.76|173.47|170.97|174.46|171.96|172.96|170.46|614
1623283800000|2021-06-10 00:10:00|173.46|170.96|172.51|170.01|174.09|171.59|172.4|169.9|683
1623284100000|2021-06-10 00:15:00|172.52|170.02|171.81|169.31|172.71|170.21|171.65|169.15|638
1623284400000|2021-06-10 00:20:00|171.82|169.32|172.01|169.51|172.09|169.59|171.38|168.88|611
1623284700000|2021-06-10 00:25:00|172|169.5|172.83|170.33|172.99|170.49|172|169.5|611
1623285000000|2021-06-10 00:30:00|172.82|170.32|172.28|169.78|173.25|170.75|172.25|169.75|528
1623285300000|2021-06-10 00:35:00|172.27|169.77|172.03|169.53|172.58|170.08|172.01|169.51|471
1623285600000|2021-06-10 00:40:00|172.05|169.55|172.09|169.59|172.46|169.96|171.88|169.38|483
1623285900000|2021-06-10 00:45:00|172.1|169.6|172.16|169.66|172.48|169.98|171.81|169.31|521
1623286200000|2021-06-10 00:50:00|172.15|169.65|172.72|170.22|172.76|170.26|172|169.5|453
1623286500000|2021-06-10 00:55:00|172.71|170.21|172.22|169.72|172.96|170.46|172.05|169.55|498
1623286800000|2021-06-10 01:00:00|172.23|169.73|172.43|169.93|172.67|170.17|172.22|169.72|515
1623287100000|2021-06-10 01:05:00|172.42|169.92|173.13|170.63|173.17|170.67|172.42|169.92|415
1623287400000|2021-06-10 01:10:00|173.12|170.62|174.02|171.52|174.49|171.99|173.06|170.56|466
1623287700000|2021-06-10 01:15:00|174.01|171.51|175.18|172.68|175.79|173.29|173.8|171.3|601
1623288000000|2021-06-10 01:20:00|175.19|172.69|175.05|172.55|175.45|172.95|174.9|172.4|483
1623288300000|2021-06-10 01:25:00|175.02|172.52|175.74|173.24|175.87|173.37|174.55|172.05|480
1623288600000|2021-06-10 01:30:00|175.73|173.23|174.5|172|175.73|173.23|174.5|172|439
1623288900000|2021-06-10 01:35:00|174.48|171.98|174.04|171.54|174.51|172.01|174.03|171.53|349
1623289200000|2021-06-10 01:40:00|174.03|171.53|173.48|170.98|174.05|171.55|173.42|170.92|412
1623289500000|2021-06-10 01:45:00|173.46|170.96|173.32|170.82|173.71|171.21|173.06|170.56|423
1623289800000|2021-06-10 01:50:00|173.31|170.81|172.17|169.67|173.63|171.13|172.16|169.66|565
1623290100000|2021-06-10 01:55:00|172.16|169.66|172.03|169.53|172.61|170.11|172|169.5|597
1623290400000|2021-06-10 02:00:00|172.02|169.52|171.6|169.1|172.28|169.78|171.37|168.87|589
1623290700000|2021-06-10 02:05:00|171.61|169.11|171.95|169.45|172.04|169.54|171.57|169.07|446
1623291000000|2021-06-10 02:10:00|171.96|169.46|172.21|169.71|172.25|169.75|171.88|169.38|408
1623291300000|2021-06-10 02:15:00|172.22|169.72|172.4|169.9|172.51|170.01|172.04|169.54|376
1623291600000|2021-06-10 02:20:00|172.39|169.89|172.89|170.39|172.99|170.49|172.22|169.72|398
1623291900000|2021-06-10 02:25:00|172.88|170.38|172.3|169.8|172.88|170.38|172.3|169.8|401
1623292200000|2021-06-10 02:30:00|172.29|169.79|172.2|169.7|172.72|170.22|171.89|169.39|462
1623292500000|2021-06-10 02:35:00|172.22|169.72|172.68|170.18|172.85|170.35|172.22|169.72|456
1623292800000|2021-06-10 02:40:00|172.67|170.17|172.17|169.67|172.67|170.17|172.16|169.66|370
1623293100000|2021-06-10 02:45:00|172.16|169.66|172.81|170.31|172.94|170.44|172.03|169.53|381
1623293400000|2021-06-10 02:50:00|172.83|170.33|172.71|170.21|173.04|170.54|172.6|170.1|326
1623293700000|2021-06-10 02:55:00|172.7|170.2|172.57|170.07|172.83|170.33|172.43|169.93|378
1623294000000|2021-06-10 03:00:00|172.58|170.08|173.46|170.96|173.52|171.02|172.58|170.08|528
1623294300000|2021-06-10 03:05:00|173.47|170.97|174.11|171.61|174.23|171.73|173.44|170.94|456
1623294600000|2021-06-10 03:10:00|174.09|171.59|174.04|171.54|174.27|171.77|173.96|171.46|363
1623294900000|2021-06-10 03:15:00|174.05|171.55|173.59|171.09|174.15|171.65|173.49|170.99|447
1623295200000|2021-06-10 03:20:00|173.58|171.08|173.68|171.18|173.79|171.29|173.3|170.8|377
1623295500000|2021-06-10 03:25:00|173.69|171.19|173.18|170.68|173.7|171.2|173.04|170.54|405
1623295800000|2021-06-10 03:30:00|173.17|170.67|173.01|170.51|173.34|170.84|172.9|170.4|340
1623296100000|2021-06-10 03:35:00|173|170.5|172.85|170.35|173|170.5|172.73|170.23|280
1623296400000|2021-06-10 03:40:00|172.86|170.36|172.07|169.57|172.86|170.36|172.01|169.51|441
1623296700000|2021-06-10 03:45:00|172.1|169.6|171.98|169.48|172.39|169.89|171.81|169.31|403
1623297000000|2021-06-10 03:50:00|172|169.5|171.76|169.26|172.24|169.74|171.67|169.17|387
1623297300000|2021-06-10 03:55:00|171.78|169.28|171.49|168.99|171.89|169.39|171.42|168.92|552
1623297600000|2021-06-10 04:00:00|171.48|168.98|171.67|169.17|171.91|169.41|171.18|168.68|531
1623297900000|2021-06-10 04:05:00|171.68|169.18|172.01|169.51|172.23|169.73|171.67|169.17|426
1623298200000|2021-06-10 04:10:00|172|169.5|172.46|169.96|172.58|170.08|171.85|169.35|417
1623298500000|2021-06-10 04:15:00|172.47|169.97|172|169.5|172.5|170|171.77|169.27|390
1623298800000|2021-06-10 04:20:00|171.99|169.49|171.46|168.96|172.05|169.55|171.43|168.93|401
1623299100000|2021-06-10 04:25:00|171.44|168.94|170.94|168.44|171.64|169.14|170.89|168.39|490
1623299400000|2021-06-10 04:30:00|170.93|168.43|170.83|168.33|171.33|168.83|170.62|168.12|495
1623299700000|2021-06-10 04:35:00|170.84|168.34|170.22|167.72|171.08|168.58|169.91|167.41|619
1623300000000|2021-06-10 04:40:00|170.21|167.71|170.5|168|171.03|168.53|170.21|167.71|522
1623300300000|2021-06-10 04:45:00|170.49|167.99|171.16|168.66|171.29|168.79|170.49|167.99|489
1623300600000|2021-06-10 04:50:00|171.17|168.67|170.86|168.36|171.64|169.14|170.84|168.34|398
1623300900000|2021-06-10 04:55:00|170.88|168.38|170.99|168.49|171.33|168.83|170.86|168.36|460
1623301200000|2021-06-10 05:00:00|171.01|168.51|171.03|168.53|171.2|168.7|170.53|168.03|470
1623301500000|2021-06-10 05:05:00|171.04|168.54|170.86|168.36|171.44|168.94|170.86|168.36|448
1623301800000|2021-06-10 05:10:00|170.85|168.35|170.7|168.2|171.35|168.85|170.56|168.06|508
1623302100000|2021-06-10 05:15:00|170.69|168.19|170.14|167.64|170.98|168.48|170.12|167.62|405
1623302400000|2021-06-10 05:20:00|170.15|167.65|169.83|167.33|170.29|167.79|169.3|166.8|570
1623302700000|2021-06-10 05:25:00|169.81|167.31|169.61|167.11|170.2|167.7|169.35|166.85|589
1623303000000|2021-06-10 05:30:00|169.62|167.12|169.78|167.28|170.29|167.79|169.6|167.1|479
1623303300000|2021-06-10 05:35:00|169.77|167.27|170.64|168.14|170.9|168.4|169.7|167.2|471
1623303600000|2021-06-10 05:40:00|170.63|168.13|170.38|167.88|171.05|168.55|170.35|167.85|473
1623303900000|2021-06-10 05:45:00|170.37|167.87|170.42|167.92|170.9|168.4|170.35|167.85|423
1623304200000|2021-06-10 05:50:00|170.41|167.91|169.87|167.37|170.6|168.1|169.46|166.96|527
1623304500000|2021-06-10 05:55:00|169.89|167.39|170.55|168.05|170.67|168.17|169.77|167.27|572
1623304800000|2021-06-10 06:00:00|170.57|168.07|169.71|167.21|170.58|168.08|169.53|167.03|521
1623305100000|2021-06-10 06:05:00|169.74|167.24|169.58|167.08|170.4|167.9|169.54|167.04|485
1623305400000|2021-06-10 06:10:00|169.6|167.1|169.25|166.75|169.76|167.26|169.04|166.54|471
1623305700000|2021-06-10 06:15:00|169.23|166.73|169.85|167.35|170.09|167.59|169.13|166.63|454
1623306000000|2021-06-10 06:20:00|169.84|167.34|170.05|167.55|170.17|167.67|169.7|167.2|353
1623306300000|2021-06-10 06:25:00|170.04|167.54|170.18|167.68|170.19|167.69|169.77|167.27|309
1623306600000|2021-06-10 06:30:00|170.17|167.67|170.84|168.34|171.12|168.62|170.04|167.54|527
1623306900000|2021-06-10 06:35:00|170.83|168.33|169.93|167.43|170.85|168.35|169.86|167.36|492
1623307200000|2021-06-10 06:40:00|169.94|167.44|169.66|167.16|170.26|167.76|169.52|167.02|444
1623307500000|2021-06-10 06:45:00|169.65|167.15|170.09|167.59|170.17|167.67|169.23|166.73|418
1623307800000|2021-06-10 06:50:00|170.08|167.58|169.54|167.04|170.15|167.65|169.49|166.99|411
1623308100000|2021-06-10 06:55:00|169.53|167.03|169.55|167.05|169.6|167.1|169.29|166.79|386
1623308400000|2021-06-10 07:00:00|169.54|167.04|169.39|166.89|169.54|167.04|169.04|166.54|304
1623308700000|2021-06-10 07:05:00|169.38|166.88|169.82|167.32|169.97|167.47|169.35|166.85|395
1623309000000|2021-06-10 07:10:00|169.8|167.3|170.25|167.75|170.25|167.75|169.75|167.25|307
1623309300000|2021-06-10 07:15:00|170.24|167.74|170.42|167.92|170.54|168.04|170.12|167.62|385
1623309600000|2021-06-10 07:20:00|170.43|167.93|170.04|167.54|170.43|167.93|169.95|167.45|369
1623309900000|2021-06-10 07:25:00|170.05|167.55|170.35|167.85|170.37|167.87|169.84|167.34|281
1623310200000|2021-06-10 07:30:00|170.31|167.81|169.37|166.87|170.31|167.81|169.33|166.83|361
1623310500000|2021-06-10 07:35:00|169.36|166.86|169.83|167.33|169.84|167.34|169.29|166.79|342
1623310800000|2021-06-10 07:40:00|169.82|167.32|169.6|167.1|169.84|167.34|169.27|166.77|282
1623311100000|2021-06-10 07:45:00|169.59|167.09|170.36|167.86|170.36|167.86|169.59|167.09|308
1623311400000|2021-06-10 07:50:00|170.37|167.87|169.97|167.47|170.39|167.89|169.91|167.41|340
1623311700000|2021-06-10 07:55:00|169.96|167.46|170.16|167.66|170.24|167.74|169.87|167.37|257
1623312000000|2021-06-10 08:00:00|170.15|167.65|169.29|166.79|170.15|167.65|169.14|166.64|408
1623312300000|2021-06-10 08:05:00|169.28|166.78|169.03|166.53|169.37|166.87|168.92|166.42|453
1623312600000|2021-06-10 08:10:00|169.02|166.52|169.65|167.15|169.68|167.18|169|166.5|323
1623312900000|2021-06-10 08:15:00|169.66|167.16|169.88|167.38|169.89|167.39|169.16|166.66|414
1623313200000|2021-06-10 08:20:00|169.87|167.37|170.37|167.87|170.42|167.92|169.79|167.29|420
1623313500000|2021-06-10 08:25:00|170.35|167.85|169.83|167.33|170.43|167.93|169.75|167.25|375
1623313800000|2021-06-10 08:30:00|169.82|167.32|169.52|167.02|170.28|167.78|169.38|166.88|457
1623314100000|2021-06-10 08:35:00|169.51|167.01|167.96|165.46|169.51|167.01|167.79|165.29|630
1623314400000|2021-06-10 08:40:00|167.95|165.45|167.46|164.96|168.17|165.67|167.21|164.71|657
1623314700000|2021-06-10 08:45:00|167.47|164.97|167.47|164.97|167.72|165.22|167.05|164.55|672
1623315000000|2021-06-10 08:50:00|167.46|164.96|167.91|165.41|168.46|165.96|167.36|164.86|584
1623315300000|2021-06-10 08:55:00|167.92|165.42|167.4|164.9|168.46|165.96|167.29|164.79|553
1623315600000|2021-06-10 09:00:00|167.41|164.91|167.84|165.34|168.18|165.68|167.14|164.64|590
1623315900000|2021-06-10 09:05:00|167.83|165.33|167.5|165|167.97|165.47|167.44|164.94|484
1623316200000|2021-06-10 09:10:00|167.51|165.01|167.24|164.74|167.6|165.1|166.83|164.33|540
1623316500000|2021-06-10 09:15:00|167.23|164.73|168.03|165.53|168.12|165.62|167.23|164.73|518
1623316800000|2021-06-10 09:20:00|168.01|165.51|167.82|165.32|168.32|165.82|167.77|165.27|447
1623317100000|2021-06-10 09:25:00|167.83|165.33|167.83|165.33|168.41|165.91|167.82|165.32|423
1623317400000|2021-06-10 09:30:00|167.84|165.34|170.63|168.13|170.65|168.15|167.65|165.15|756
1623317700000|2021-06-10 09:35:00|170.65|168.15|170.58|168.08|171.77|169.27|170.53|168.03|783
1623318000000|2021-06-10 09:40:00|170.57|168.07|170.96|168.46|171.07|168.57|170.13|167.63|592
1623318300000|2021-06-10 09:45:00|170.97|168.47|171.1|168.6|171.39|168.89|170.41|167.91|498
1623318600000|2021-06-10 09:50:00|171.09|168.59|171.36|168.86|171.46|168.96|170.83|168.33|455
1623318900000|2021-06-10 09:55:00|171.35|168.85|171.15|168.65|171.73|169.23|170.88|168.38|504
1623319200000|2021-06-10 10:00:00|171.16|168.66|173.62|171.12|173.99|171.49|170.5|168|691
1623319500000|2021-06-10 10:05:00|173.61|171.11|173.11|170.61|174.06|171.56|172.61|170.11|698
1623319800000|2021-06-10 10:10:00|173.12|170.62|174.08|171.58|174.12|171.62|172.65|170.15|529
1623320100000|2021-06-10 10:15:00|174.09|171.59|173.75|171.25|174.15|171.65|173.3|170.8|477
1623320400000|2021-06-10 10:20:00|173.76|171.26|173.7|171.2|173.92|171.42|173.37|170.87|475
1623320700000|2021-06-10 10:25:00|173.69|171.19|173.56|171.06|173.78|171.28|173.37|170.87|553
1623321000000|2021-06-10 10:30:00|173.55|171.05|173.69|171.19|174.09|171.59|173.29|170.79|549
1623321300000|2021-06-10 10:35:00|173.7|171.2|174.2|171.7|174.26|171.76|173.52|171.02|463
1623321600000|2021-06-10 10:40:00|174.19|171.69|173.98|171.48|174.28|171.78|173.9|171.4|533
1623321900000|2021-06-10 10:45:00|173.96|171.46|173.7|171.2|174.49|171.99|173.36|170.86|644
1623322200000|2021-06-10 10:50:00|173.71|171.21|173.71|171.21|174.1|171.6|173.53|171.03|498
1623322500000|2021-06-10 10:55:00|173.73|171.23|173.22|170.72|173.82|171.32|173.16|170.66|470
1623322800000|2021-06-10 11:00:00|173.26|170.76|173.24|170.74|173.78|171.28|173.01|170.51|538
1623323100000|2021-06-10 11:05:00|173.25|170.75|173.86|171.36|173.87|171.37|173.17|170.67|451
1623323400000|2021-06-10 11:10:00|173.83|171.33|173.67|171.17|174.07|171.57|173.52|171.02|572
1623323700000|2021-06-10 11:15:00|173.66|171.16|173.36|170.86|173.88|171.38|173.3|170.8|504
1623324000000|2021-06-10 11:20:00|173.35|170.85|173.32|170.82|173.46|170.96|172.98|170.48|485
1623324300000|2021-06-10 11:25:00|173.34|170.84|173.03|170.53|173.37|170.87|172.95|170.45|530
1623324600000|2021-06-10 11:30:00|173.02|170.52|172.63|170.13|173.04|170.54|172.44|169.94|511
1623324900000|2021-06-10 11:35:00|172.62|170.12|172.22|169.72|172.63|170.13|171.96|169.46|500
1623325200000|2021-06-10 11:40:00|172.23|169.73|172.4|169.9|172.67|170.17|172.01|169.51|546
1623325500000|2021-06-10 11:45:00|172.36|169.86|172.3|169.8|172.48|169.98|172.13|169.63|512
1623325800000|2021-06-10 11:50:00|172.29|169.79|172.49|169.99|172.56|170.06|171.98|169.48|564
1623326100000|2021-06-10 11:55:00|172.48|169.98|172.15|169.65|172.63|170.13|171.99|169.49|626
1623326400000|2021-06-10 12:00:00|172.16|169.66|171.42|168.92|172.45|169.95|171.42|168.92|597
1623326700000|2021-06-10 12:05:00|171.43|168.93|171.33|168.83|171.49|168.99|171.04|168.54|432
1623327000000|2021-06-10 12:10:00|171.3|168.8|171.19|168.69|171.39|168.89|171.11|168.61|325
1623327300000|2021-06-10 12:15:00|171.18|168.68|170.54|168.04|171.35|168.85|170.39|167.89|338
1623327600000|2021-06-10 12:20:00|170.53|168.03|170.38|167.88|170.68|168.18|169.89|167.39|447
1623327900000|2021-06-10 12:25:00|170.37|167.87|169.57|167.07|170.39|167.89|169.54|167.04|683
1623328200000|2021-06-10 12:30:00|169.59|167.09|170.22|167.72|170.53|168.03|169.49|166.99|631
1623328500000|2021-06-10 12:35:00|170.2|167.7|169.96|167.46|170.41|167.91|169.93|167.43|477
1623328800000|2021-06-10 12:40:00|169.97|167.47|170.15|167.65|170.38|167.88|169.96|167.46|513
1623329100000|2021-06-10 12:45:00|170.13|167.63|171.06|168.56|171.25|168.75|170.13|167.63|639
1623329400000|2021-06-10 12:50:00|171.05|168.55|170.65|168.15|171.1|168.6|170.61|168.11|559
1623329700000|2021-06-10 12:55:00|170.64|168.14|170.7|168.2|170.81|168.31|170.4|167.9|540
1623330000000|2021-06-10 13:00:00|170.72|168.22|170.17|167.67|170.85|168.35|170.04|167.54|574
1623330300000|2021-06-10 13:05:00|170.16|167.66|170.43|167.93|170.69|168.19|170.15|167.65|560
1623330600000|2021-06-10 13:10:00|170.42|167.92|170.27|167.77|170.42|167.92|169.99|167.49|484
1623330900000|2021-06-10 13:15:00|170.26|167.76|169.48|166.98|170.27|167.77|169.31|166.81|678
1623331200000|2021-06-10 13:20:00|169.49|166.99|169.6|167.1|169.94|167.44|169.37|166.87|534
1623331500000|2021-06-10 13:25:00|169.61|167.11|169.54|167.04|169.73|167.23|169.14|166.64|465
1623331800000|2021-06-10 13:30:00|169.53|167.03|169.47|166.97|169.76|167.26|168.97|166.47|453
1623332100000|2021-06-10 13:35:00|169.44|166.94|169.71|167.21|170.04|167.54|169.37|166.87|432
1623332400000|2021-06-10 13:40:00|169.73|167.23|170.03|167.53|170.26|167.76|169.73|167.23|462
1623332700000|2021-06-10 13:45:00|170.04|167.54|170.45|167.95|170.68|168.18|170.04|167.54|500
1623333000000|2021-06-10 13:50:00|170.46|167.96|170.19|167.69|170.47|167.97|170.08|167.58|533
1623333300000|2021-06-10 13:55:00|170.2|167.7|170.29|167.79|170.32|167.82|170.04|167.54|525
1623333600000|2021-06-10 14:00:00|170.3|167.8|170.89|168.39|171.26|168.76|170.29|167.79|636
1623333900000|2021-06-10 14:05:00|170.86|168.36|168.04|165.54|170.91|168.41|168.04|165.54|680
1623334200000|2021-06-10 14:10:00|168.03|165.53|168.78|166.28|168.83|166.33|167.83|165.33|764
1623334500000|2021-06-10 14:15:00|168.84|166.34|168.52|166.02|169.24|166.74|168.21|165.71|729
1623334800000|2021-06-10 14:20:00|168.48|165.98|168.4|165.9|168.48|165.98|167.77|165.27|643
1623335100000|2021-06-10 14:25:00|168.37|165.87|168.36|165.86|168.48|165.98|167.65|165.15|639
1623335400000|2021-06-10 14:30:00|168.37|165.87|168.22|165.72|168.48|165.98|167.88|165.38|638
1623335700000|2021-06-10 14:35:00|168.21|165.71|168.16|165.66|168.44|165.94|167.99|165.49|574
1623336000000|2021-06-10 14:40:00|168.17|165.67|167.96|165.46|168.51|166.01|167.8|165.3|562
1623336300000|2021-06-10 14:45:00|167.97|165.47|167.29|164.79|168.15|165.65|166.64|164.14|720
1623336600000|2021-06-10 14:50:00|167.23|164.73|168.61|166.11|168.61|166.11|166.86|164.36|673
1623336900000|2021-06-10 14:55:00|168.66|166.16|168.39|165.89|168.68|166.18|168.02|165.52|654
1623337200000|2021-06-10 15:00:00|168.37|165.87|168.52|166.02|169.01|166.51|167.97|165.47|634
1623337500000|2021-06-10 15:05:00|168.53|166.03|169.1|166.6|169.18|166.68|168.45|165.95|621
1623337800000|2021-06-10 15:10:00|169.09|166.59|168.39|165.89|169.21|166.71|168.38|165.88|595
1623338100000|2021-06-10 15:15:00|168.41|165.91|168.61|166.11|168.8|166.3|168.13|165.63|544
1623338400000|2021-06-10 15:20:00|168.57|166.07|168.2|165.7|168.76|166.26|168.07|165.57|584
1623338700000|2021-06-10 15:25:00|168.19|165.69|168.23|165.73|168.6|166.1|168.19|165.69|494
1623339000000|2021-06-10 15:30:00|168.22|165.72|167.39|164.89|168.32|165.82|167.32|164.82|642
1623339300000|2021-06-10 15:35:00|167.42|164.92|167.62|165.12|168.2|165.7|167.41|164.91|552
1623339600000|2021-06-10 15:40:00|167.61|165.11|167.24|164.74|167.71|165.21|166.92|164.42|600
1623339900000|2021-06-10 15:45:00|167.26|164.76|166.77|164.27|167.33|164.83|166.51|164.01|650
1623340200000|2021-06-10 15:50:00|166.78|164.28|166.73|164.23|167.16|164.66|166.07|163.57|553
1623340500000|2021-06-10 15:55:00|166.74|164.24|167.23|164.73|167.32|164.82|166.73|164.23|507
1623340800000|2021-06-10 16:00:00|167.24|164.74|167.21|164.71|168.24|165.74|166.32|163.82|752
1623341100000|2021-06-10 16:05:00|167.22|164.72|165.95|163.45|167.36|164.86|165.65|163.15|787
1623341400000|2021-06-10 16:10:00|165.97|163.47|166.82|164.32|166.99|164.49|165.92|163.42|614
1623341700000|2021-06-10 16:15:00|166.8|164.3|166.24|163.74|166.82|164.32|166.14|163.64|605
1623342000000|2021-06-10 16:20:00|166.27|163.77|166.5|164|166.91|164.41|166.24|163.74|544
1623342300000|2021-06-10 16:25:00|166.49|163.99|166.32|163.82|167.04|164.54|166.24|163.74|532
1623342600000|2021-06-10 16:30:00|166.36|163.86|166.74|164.24|167.04|164.54|165.9|163.4|628
1623342900000|2021-06-10 16:35:00|166.76|164.26|167.06|164.56|167.86|165.36|166.76|164.26|499
1623343200000|2021-06-10 16:40:00|167.05|164.55|167.24|164.74|167.79|165.29|167.04|164.54|560
1623343500000|2021-06-10 16:45:00|167.22|164.72|166.78|164.28|167.25|164.75|166.74|164.24|450
1623343800000|2021-06-10 16:50:00|166.77|164.27|166.57|164.07|167.01|164.51|166.45|163.95|431
1623344100000|2021-06-10 16:55:00|166.58|164.08|166.54|164.04|166.93|164.43|166.36|163.86|454
1623344400000|2021-06-10 17:00:00|166.55|164.05|167.07|164.57|167.1|164.6|166.35|163.85|450
1623344700000|2021-06-10 17:05:00|167.06|164.56|165.67|163.17|167.21|164.71|165.63|163.13|624
1623345000000|2021-06-10 17:10:00|165.66|163.16|165.43|162.93|165.86|163.36|165.25|162.75|651
1623345300000|2021-06-10 17:15:00|165.44|162.94|166.07|163.57|166.4|163.9|165.38|162.88|522
1623345600000|2021-06-10 17:20:00|166.06|163.56|166.28|163.78|166.34|163.84|165.95|163.45|456
1623345900000|2021-06-10 17:25:00|166.27|163.77|165.14|162.64|166.42|163.92|164.99|162.49|407
1623346200000|2021-06-10 17:30:00|165.15|162.65|165.12|162.62|165.48|162.98|164.51|162.01|740
1623346500000|2021-06-10 17:35:00|165.13|162.63|166.81|164.31|166.85|164.35|165.1|162.6|574
1623346800000|2021-06-10 17:40:00|166.8|164.3|165.14|162.64|167.05|164.55|164.97|162.47|639
1623347100000|2021-06-10 17:45:00|165.15|162.65|165.94|163.44|165.95|163.45|165.11|162.61|629
1623347400000|2021-06-10 17:50:00|165.92|163.42|166.35|163.85|166.47|163.97|165.88|163.38|534
1623347700000|2021-06-10 17:55:00|166.38|163.88|165.96|163.46|166.38|163.88|165.85|163.35|518
1623348000000|2021-06-10 18:00:00|165.97|163.47|166.26|163.76|166.44|163.94|165.7|163.2|520
1623348300000|2021-06-10 18:05:00|166.27|163.77|166.91|164.41|166.92|164.42|166.12|163.62|462
1623348600000|2021-06-10 18:10:00|166.92|164.42|166.66|164.16|166.92|164.42|166.47|163.97|487
1623348900000|2021-06-10 18:15:00|166.65|164.15|166.39|163.89|166.96|164.46|166.38|163.88|428
1623349200000|2021-06-10 18:20:00|166.4|163.9|166.62|164.12|166.78|164.28|166.37|163.87|382
1623349500000|2021-06-10 18:25:00|166.61|164.11|166.97|164.47|167.25|164.75|166.51|164.01|401
1623349800000|2021-06-10 18:30:00|166.99|164.49|166.6|164.1|167.01|164.51|166.58|164.08|306
1623350100000|2021-06-10 18:35:00|166.61|164.11|166.13|163.63|166.68|164.18|165.96|163.46|372
1623350400000|2021-06-10 18:40:00|166.14|163.64|167.02|164.52|167.02|164.52|166.14|163.64|441
1623350700000|2021-06-10 18:45:00|167.03|164.53|166.71|164.21|167.03|164.53|166.46|163.96|363
1623351000000|2021-06-10 18:50:00|166.7|164.2|166.43|163.93|166.71|164.21|166.26|163.76|376
1623351300000|2021-06-10 18:55:00|166.42|163.92|167.2|164.7|167.26|164.76|166.32|163.82|329
1623351600000|2021-06-10 19:00:00|167.21|164.71|166.74|164.24|167.52|165.02|166.74|164.24|433
1623351900000|2021-06-10 19:05:00|166.73|164.23|166.27|163.77|166.73|164.23|166.22|163.72|344
1623352200000|2021-06-10 19:10:00|166.28|163.78|166.18|163.68|166.48|163.98|165.92|163.42|462
1623352500000|2021-06-10 19:15:00|166.17|163.67|165.95|163.45|166.18|163.68|165.85|163.35|378
1623352800000|2021-06-10 19:20:00|165.96|163.46|166.16|163.66|166.22|163.72|165.78|163.28|418
1623353100000|2021-06-10 19:25:00|166.15|163.65|165.7|163.2|166.16|163.66|165.39|162.89|538
1623353400000|2021-06-10 19:30:00|165.71|163.21|166.89|164.39|167|164.5|165.63|163.13|608
1623353700000|2021-06-10 19:35:00|166.88|164.38|167.3|164.8|167.47|164.97|166.88|164.38|419
1623354000000|2021-06-10 19:40:00|167.31|164.81|167.03|164.53|167.42|164.92|167.01|164.51|435
1623354300000|2021-06-10 19:45:00|167.02|164.52|167.07|164.57|167.36|164.86|166.45|163.95|484
1623354600000|2021-06-10 19:50:00|167.08|164.58|167.09|164.59|167.16|164.66|166.82|164.32|415
1623354900000|2021-06-10 19:55:00|167.1|164.6|166.21|163.71|167.12|164.62|166.16|163.66|430
1623355200000|2021-06-10 20:00:00|166.2|163.7|164.75|162.25|166.31|163.81|164.75|162.25|549
1623355500000|2021-06-10 20:05:00|164.74|162.24|164.24|161.74|165.12|162.62|164|161.5|692
1623355800000|2021-06-10 20:10:00|164.25|161.75|164.28|161.78|164.63|162.13|163.91|161.41|685
1623356100000|2021-06-10 20:15:00|164.27|161.77|164.38|161.88|164.55|162.05|163.47|160.97|695
1623356400000|2021-06-10 20:20:00|164.36|161.86|165.66|163.16|165.85|163.35|164.06|161.56|584
1623356700000|2021-06-10 20:25:00|165.59|163.09|165.23|162.73|165.63|163.13|164.7|162.2|630
1623357000000|2021-06-10 20:30:00|165.22|162.72|164.72|162.22|165.36|162.86|164.49|161.99|564
1623357300000|2021-06-10 20:35:00|164.71|162.21|165.15|162.65|165.46|162.96|164.56|162.06|601
1623357600000|2021-06-10 20:40:00|165.13|162.63|165.85|163.35|165.95|163.45|165.13|162.63|502
1623357900000|2021-06-10 20:45:00|165.84|163.34|167.32|164.82|167.32|164.82|165.83|163.33|609
1623358200000|2021-06-10 20:50:00|167.34|164.84|167.79|165.29|167.8|165.3|166.93|164.43|623
1623358500000|2021-06-10 20:55:00|167.78|165.28|168.47|165.97|168.52|166.02|167.58|165.08|486
1623358800000|2021-06-10 21:00:00|168.48|165.98|168.08|165.58|168.48|165.98|167.98|165.48|451
1623359100000|2021-06-10 21:05:00|168.11|165.61|167.78|165.28|168.13|165.63|167.42|164.92|409
1623359400000|2021-06-10 21:10:00|167.77|165.27|167.32|164.82|167.78|165.28|167|164.5|464
1623359700000|2021-06-10 21:15:00|167.36|164.86|167.81|165.31|167.84|165.34|167.36|164.86|268
1623360000000|2021-06-10 21:20:00|167.83|165.33|167.76|165.26|167.83|165.33|167.39|164.89|294
1623360300000|2021-06-10 21:25:00|167.75|165.25|167.93|165.43|168.07|165.57|167.65|165.15|328
1623360600000|2021-06-10 21:30:00|167.92|165.42|168.15|165.65|168.16|165.66|167.7|165.2|201
1623360900000|2021-06-10 21:35:00|168.19|165.69|168.87|166.37|168.88|166.38|168.19|165.69|278
1623361200000|2021-06-10 21:40:00|168.86|166.36|168.67|166.17|168.98|166.48|168.39|165.89|256
1623361500000|2021-06-10 21:45:00|168.66|166.16|168.49|165.99|168.74|166.24|168.11|165.61|310
1623361800000|2021-06-10 21:50:00|168.48|165.98|168.47|165.97|168.75|166.25|168.38|165.88|276
1623362100000|2021-06-10 21:55:00|168.46|165.96|168.71|166.21|168.71|166.21|168.06|165.56|254
1623362400000|2021-06-10 22:00:00|168.7|166.2|168.37|165.87|168.79|166.29|168.17|165.67|261
1623362700000|2021-06-10 22:05:00|168.38|165.88|169.19|166.69|169.23|166.73|168.23|165.73|215
1623363000000|2021-06-10 22:10:00|169.2|166.7|169.34|166.84|169.66|167.16|168.89|166.39|348
1623363300000|2021-06-10 22:15:00|169.35|166.85|169.24|166.74|169.68|167.18|168.94|166.44|475
1623363600000|2021-06-10 22:20:00|169.25|166.75|169.46|166.96|169.56|167.06|169.07|166.57|378
1623363900000|2021-06-10 22:25:00|169.45|166.95|169.04|166.54|169.54|167.04|168.66|166.16|499
1623364200000|2021-06-10 22:30:00|169.05|166.55|169.01|166.51|169.16|166.66|168.89|166.39|472
1623364500000|2021-06-10 22:35:00|169|166.5|168.59|166.09|169.12|166.62|168.5|166|415
1623364800000|2021-06-10 22:40:00|168.6|166.1|169.43|166.93|170.16|167.66|168.59|166.09|564
1623365100000|2021-06-10 22:45:00|169.45|166.95|169.42|166.92|169.7|167.2|169.34|166.84|434
1623365400000|2021-06-10 22:50:00|169.41|166.91|170|167.5|170|167.5|169.37|166.87|363
1623365700000|2021-06-10 22:55:00|169.99|167.49|169.48|166.98|170|167.5|169.44|166.94|386
1623366000000|2021-06-10 23:00:00|169.49|166.99|169.55|167.05|170.08|167.58|169.42|166.92|389
1623366300000|2021-06-10 23:05:00|169.56|167.06|169.7|167.2|169.87|167.37|169.56|167.06|364
1623366600000|2021-06-10 23:10:00|169.69|167.19|169.65|167.15|169.79|167.29|169.38|166.88|454
1623366900000|2021-06-10 23:15:00|169.64|167.14|169.83|167.33|169.99|167.49|169.61|167.11|462
1623367200000|2021-06-10 23:20:00|169.82|167.32|169.85|167.35|169.92|167.42|169.65|167.15|415
1623367500000|2021-06-10 23:25:00|169.86|167.36|170.34|167.84|170.42|167.92|169.85|167.35|433
1623367800000|2021-06-10 23:30:00|170.37|167.87|170.06|167.56|170.52|168.02|170.01|167.51|466
1623368100000|2021-06-10 23:35:00|170.05|167.55|170.33|167.83|170.4|167.9|170.02|167.52|384
1623368400000|2021-06-10 23:40:00|170.32|167.82|170.35|167.85|170.56|168.06|170.29|167.79|401
1623368700000|2021-06-10 23:45:00|170.34|167.84|169.88|167.38|170.39|167.89|169.64|167.14|493
1623369000000|2021-06-10 23:50:00|169.87|167.37|169.85|167.35|170.07|167.57|169.67|167.17|479
1623369300000|2021-06-10 23:55:00|169.84|167.34|169.41|166.91|169.86|167.36|168.89|166.39|578
1623369600000|2021-06-11 00:00:00|169.42|166.92|168.19|165.69|169.97|167.47|167.49|164.99|694
1623369900000|2021-06-11 00:05:00|168.16|165.66|170.62|168.12|170.78|168.28|167.96|165.46|692
1623370200000|2021-06-11 00:10:00|170.6|168.1|170.43|167.93|171.34|168.84|170.27|167.77|633
1623370500000|2021-06-11 00:15:00|170.45|167.95|170.33|167.83|171|168.5|170.28|167.78|577
1623370800000|2021-06-11 00:20:00|170.37|167.87|168.94|166.44|170.48|167.98|168.74|166.24|602
1623371100000|2021-06-11 00:25:00|168.99|166.49|168.03|165.53|169.03|166.53|168.02|165.52|615
1623371400000|2021-06-11 00:30:00|168.01|165.51|168.02|165.52|168.5|166|167.68|165.18|686
1623371700000|2021-06-11 00:35:00|168.03|165.53|167.24|164.74|168.03|165.53|167.09|164.59|656
1623372000000|2021-06-11 00:40:00|167.26|164.76|167.22|164.72|167.73|165.23|167.05|164.55|599
1623372300000|2021-06-11 00:45:00|167.2|164.7|167.18|164.68|167.67|165.17|167.05|164.55|578
1623372600000|2021-06-11 00:50:00|167.19|164.69|167.52|165.02|167.69|165.19|167.15|164.65|494
1623372900000|2021-06-11 00:55:00|167.51|165.01|166.52|164.02|167.91|165.41|166.13|163.63|582
1623373200000|2021-06-11 01:00:00|166.54|164.04|166.6|164.1|167.36|164.86|166.15|163.65|708
1623373500000|2021-06-11 01:05:00|166.61|164.11|166.5|164|167.25|164.75|166.44|163.94|524
1623373800000|2021-06-11 01:10:00|166.51|164.01|166.68|164.18|166.82|164.32|166.01|163.51|575
1623374100000|2021-06-11 01:15:00|166.65|164.15|166.3|163.8|167.09|164.59|166.2|163.7|525
1623374400000|2021-06-11 01:20:00|166.31|163.81|166.8|164.3|167.07|164.57|166.31|163.81|558
1623374700000|2021-06-11 01:25:00|166.81|164.31|166.24|163.74|166.87|164.37|165.88|163.38|668
1623375000000|2021-06-11 01:30:00|166.25|163.75|166.74|164.24|167.1|164.6|166.25|163.75|446
1623375300000|2021-06-11 01:35:00|166.73|164.23|167.32|164.82|167.4|164.9|166.72|164.22|411
1623375600000|2021-06-11 01:40:00|167.33|164.83|167.62|165.12|167.63|165.13|167.09|164.59|407
1623375900000|2021-06-11 01:45:00|167.61|165.11|168.35|165.85|168.36|165.86|167.56|165.06|447
1623376200000|2021-06-11 01:50:00|168.36|165.86|167.9|165.4|168.36|165.86|167.61|165.11|530
1623376500000|2021-06-11 01:55:00|167.91|165.41|167.83|165.33|168.01|165.51|167.7|165.2|491
1623376800000|2021-06-11 02:00:00|167.81|165.31|167.22|164.72|168.04|165.54|167.2|164.7|536
1623377100000|2021-06-11 02:05:00|167.21|164.71|167.7|165.2|167.7|165.2|167.16|164.66|482
1623377400000|2021-06-11 02:10:00|167.71|165.21|167.61|165.11|168.01|165.51|166.98|164.48|633
1623377700000|2021-06-11 02:15:00|167.6|165.1|167.09|164.59|167.81|165.31|166.81|164.31|521
1623378000000|2021-06-11 02:20:00|167.1|164.6|167.63|165.13|167.92|165.42|167.09|164.59|543
1623378300000|2021-06-11 02:25:00|167.62|165.12|168.89|166.39|169.24|166.74|167.62|165.12|538
1623378600000|2021-06-11 02:30:00|168.9|166.4|170.1|167.6|170.32|167.82|168.68|166.18|567
1623378900000|2021-06-11 02:35:00|170.11|167.61|170.03|167.53|170.26|167.76|169.71|167.21|540
1623379200000|2021-06-11 02:40:00|170.04|167.54|170.28|167.78|170.29|167.79|169.74|167.24|456
1623379500000|2021-06-11 02:45:00|170.31|167.81|170.62|168.12|170.76|168.26|170.15|167.65|496
1623379800000|2021-06-11 02:50:00|170.61|168.11|171.12|168.62|171.18|168.68|170.56|168.06|424
1623380100000|2021-06-11 02:55:00|171.13|168.63|171.75|169.25|171.76|169.26|170.87|168.37|544
1623380400000|2021-06-11 03:00:00|171.77|169.27|172.47|169.97|173.41|170.91|171.77|169.27|755
1623380700000|2021-06-11 03:05:00|172.49|169.99|172.92|170.42|173.06|170.56|172.01|169.51|638
1623381000000|2021-06-11 03:10:00|172.91|170.41|172.35|169.85|173.03|170.53|172.24|169.74|511
1623381300000|2021-06-11 03:15:00|172.34|169.84|172.71|170.21|172.96|170.46|172.34|169.84|605
1623381600000|2021-06-11 03:20:00|172.7|170.2|172.62|170.12|172.87|170.37|172.42|169.92|480
1623381900000|2021-06-11 03:25:00|172.63|170.13|172.09|169.59|172.71|170.21|171.98|169.48|489
1623382200000|2021-06-11 03:30:00|172.08|169.58|171.78|169.28|172.25|169.75|171.65|169.15|466
1623382500000|2021-06-11 03:35:00|171.79|169.29|171.89|169.39|172.13|169.63|171.73|169.23|357
1623382800000|2021-06-11 03:40:00|171.9|169.4|172.21|169.71|172.22|169.72|171.89|169.39|304
1623383100000|2021-06-11 03:45:00|172.2|169.7|172.11|169.61|172.47|169.97|171.96|169.46|379
1623383400000|2021-06-11 03:50:00|172.1|169.6|172.24|169.74|172.47|169.97|172.01|169.51|461
1623383700000|2021-06-11 03:55:00|172.23|169.73|172.51|170.01|172.55|170.05|172.23|169.73|429
1623384000000|2021-06-11 04:00:00|172.52|170.02|172.9|170.4|173.09|170.59|172.47|169.97|567
1623384300000|2021-06-11 04:05:00|172.88|170.38|172.44|169.94|172.89|170.39|172.37|169.87|471
1623384600000|2021-06-11 04:10:00|172.45|169.95|172.52|170.02|172.72|170.22|172.44|169.94|378
1623384900000|2021-06-11 04:15:00|172.53|170.03|172.25|169.75|172.58|170.08|172.22|169.72|390
1623385200000|2021-06-11 04:20:00|172.26|169.76|171.85|169.35|172.26|169.76|171.73|169.23|452
1623385500000|2021-06-11 04:25:00|171.82|169.32|171.75|169.25|172.13|169.63|171.7|169.2|361
1623385800000|2021-06-11 04:30:00|171.74|169.24|172.29|169.79|172.31|169.81|171.74|169.24|435
1623386100000|2021-06-11 04:35:00|172.3|169.8|173.38|170.88|173.38|170.88|172.19|169.69|530
1623386400000|2021-06-11 04:40:00|173.39|170.89|172.99|170.49|173.89|171.39|172.8|170.3|600
1623386700000|2021-06-11 04:45:00|173|170.5|172.66|170.16|173|170.5|172.63|170.13|271
1623387000000|2021-06-11 04:50:00|172.65|170.15|173.04|170.54|173.35|170.85|172.64|170.14|488
1623387300000|2021-06-11 04:55:00|173.03|170.53|172.6|170.1|173.04|170.54|172.42|169.92|383
1623387600000|2021-06-11 05:00:00|172.61|170.11|173.09|170.59|173.12|170.62|172.5|170|509
1623387900000|2021-06-11 05:05:00|173.08|170.58|173.54|171.04|173.61|171.11|173.06|170.56|486
1623388200000|2021-06-11 05:10:00|173.55|171.05|174.77|172.27|174.77|172.27|173.4|170.9|443
1623388500000|2021-06-11 05:15:00|174.78|172.28|174.25|171.75|175|172.5|174.14|171.64|604
1623388800000|2021-06-11 05:20:00|174.24|171.74|173.82|171.32|174.24|171.74|173.77|171.27|369
1623389100000|2021-06-11 05:25:00|173.83|171.33|173.44|170.94|173.87|171.37|173.24|170.74|350
1623389400000|2021-06-11 05:30:00|173.45|170.95|172.84|170.34|173.74|171.24|172.69|170.19|509
1623389700000|2021-06-11 05:35:00|172.83|170.33|173.28|170.78|173.34|170.84|172.6|170.1|492
1623390000000|2021-06-11 05:40:00|173.33|170.83|173.4|170.9|173.54|171.04|173.22|170.72|386
1623390300000|2021-06-11 05:45:00|173.39|170.89|173.49|170.99|173.65|171.15|173.27|170.77|361
1623390600000|2021-06-11 05:50:00|173.48|170.98|172.93|170.43|173.52|171.02|172.83|170.33|456
1623390900000|2021-06-11 05:55:00|172.94|170.44|172.71|170.21|173.27|170.77|172.67|170.17|410
1623391200000|2021-06-11 06:00:00|172.7|170.2|171.78|169.28|172.96|170.46|171.38|168.88|629
1623391500000|2021-06-11 06:05:00|171.76|169.26|172.21|169.71|172.67|170.17|171.75|169.25|532
1623391800000|2021-06-11 06:10:00|172.22|169.72|172.51|170.01|172.65|170.15|172.22|169.72|422
1623392100000|2021-06-11 06:15:00|172.5|170|171.6|169.1|172.61|170.11|171.37|168.87|560
1623392400000|2021-06-11 06:20:00|171.59|169.09|171.81|169.31|172.05|169.55|171.02|168.52|578
1623392700000|2021-06-11 06:25:00|171.82|169.32|172.33|169.83|172.52|170.02|171.73|169.23|542
1623393000000|2021-06-11 06:30:00|172.34|169.84|172.91|170.41|173.58|171.08|172.34|169.84|486
1623393300000|2021-06-11 06:35:00|172.92|170.42|172.26|169.76|172.98|170.48|172.25|169.75|394
1623393600000|2021-06-11 06:40:00|172.25|169.75|171.91|169.41|172.64|170.14|171.86|169.36|440
1623393900000|2021-06-11 06:45:00|171.92|169.42|171.77|169.27|172.56|170.06|171.72|169.22|504
1623394200000|2021-06-11 06:50:00|171.76|169.26|171.53|169.03|171.94|169.44|171.53|169.03|444
1623394500000|2021-06-11 06:55:00|171.54|169.04|171.23|168.73|171.6|169.1|170.81|168.31|435
1623394800000|2021-06-11 07:00:00|171.26|168.76|170.97|168.47|171.7|169.2|170.76|168.26|317
1623395100000|2021-06-11 07:05:00|170.96|168.46|170.88|168.38|171.13|168.63|170.63|168.13|452
1623395400000|2021-06-11 07:10:00|170.89|168.39|170.9|168.4|171.17|168.67|170.73|168.23|403
1623395700000|2021-06-11 07:15:00|170.87|168.37|171.64|169.14|171.64|169.14|170.87|168.37|422
1623396000000|2021-06-11 07:20:00|171.65|169.15|171.29|168.79|171.66|169.16|171.28|168.78|276
1623396300000|2021-06-11 07:25:00|171.3|168.8|171.69|169.19|171.91|169.41|171.28|168.78|477
1623396600000|2021-06-11 07:30:00|171.68|169.18|173.62|171.12|173.72|171.22|171.45|168.95|560
1623396900000|2021-06-11 07:35:00|173.64|171.14|172.72|170.22|173.69|171.19|172.52|170.02|515
1623397200000|2021-06-11 07:40:00|172.73|170.23|172.59|170.09|172.88|170.38|171.87|169.37|446
1623397500000|2021-06-11 07:45:00|172.58|170.08|171.33|168.83|172.8|170.3|171.31|168.81|541
1623397800000|2021-06-11 07:50:00|171.34|168.84|171.86|169.36|171.92|169.42|171.13|168.63|560
1623398100000|2021-06-11 07:55:00|171.87|169.37|171.68|169.18|171.88|169.38|171.43|168.93|488
1623398400000|2021-06-11 08:00:00|171.67|169.17|172.2|169.7|172.3|169.8|171.42|168.92|572
1623398700000|2021-06-11 08:05:00|172.21|169.71|172.8|170.3|172.88|170.38|172.06|169.56|551
1623399000000|2021-06-11 08:10:00|172.81|170.31|172.12|169.62|173.03|170.53|172.11|169.61|545
1623399300000|2021-06-11 08:15:00|172.13|169.63|172.17|169.67|172.58|170.08|171.72|169.22|503
1623399600000|2021-06-11 08:20:00|172.16|169.66|172.15|169.65|172.17|169.67|171.83|169.33|470
1623399900000|2021-06-11 08:25:00|172.14|169.64|172.45|169.95|172.53|170.03|172.02|169.52|479
1623400200000|2021-06-11 08:30:00|172.47|169.97|171.81|169.31|172.64|170.14|171.74|169.24|424
1623400500000|2021-06-11 08:35:00|171.8|169.3|171.12|168.62|172.04|169.54|171.11|168.61|428
1623400800000|2021-06-11 08:40:00|171.11|168.61|171.02|168.52|171.24|168.74|170.67|168.17|522
1623401100000|2021-06-11 08:45:00|171|168.5|171.19|168.69|171.41|168.91|170.8|168.3|448
1623401400000|2021-06-11 08:50:00|171.18|168.68|171.23|168.73|171.48|168.98|171.11|168.61|415
1623401700000|2021-06-11 08:55:00|171.24|168.74|171.44|168.94|171.7|169.2|171.14|168.64|426
1623402000000|2021-06-11 09:00:00|171.45|168.95|171.51|169.01|171.93|169.43|171.3|168.8|501
1623402300000|2021-06-11 09:05:00|171.5|169|172.24|169.74|172.28|169.78|171.44|168.94|465
1623402600000|2021-06-11 09:10:00|172.25|169.75|172.53|170.03|172.58|170.08|172.13|169.63|419
1623402900000|2021-06-11 09:15:00|172.6|170.1|172.6|170.1|172.77|170.27|172.22|169.72|410
1623403200000|2021-06-11 09:20:00|172.61|170.11|173.02|170.52|173.02|170.52|172.33|169.83|399
1623403500000|2021-06-11 09:25:00|173|170.5|173.72|171.22|173.81|171.31|172.9|170.4|566
1623403800000|2021-06-11 09:30:00|173.71|171.21|173.25|170.75|174.18|171.68|173|170.5|514
1623404100000|2021-06-11 09:35:00|173.26|170.76|172.98|170.48|173.27|170.77|172.94|170.44|413
1623404400000|2021-06-11 09:40:00|172.97|170.47|172.62|170.12|173.22|170.72|172.46|169.96|423
1623404700000|2021-06-11 09:45:00|172.61|170.11|172.27|169.77|172.66|170.16|172.2|169.7|365
1623405000000|2021-06-11 09:50:00|172.28|169.78|171.98|169.48|172.34|169.84|171.89|169.39|408
1623405300000|2021-06-11 09:55:00|171.99|169.49|172.06|169.56|172.25|169.75|171.81|169.31|408
1623405600000|2021-06-11 10:00:00|172.05|169.55|173.66|171.16|173.74|171.24|172.05|169.55|515
1623405900000|2021-06-11 10:05:00|173.64|171.14|172.49|169.99|173.78|171.28|172.4|169.9|599
1623406200000|2021-06-11 10:10:00|172.48|169.98|172.24|169.74|172.64|170.14|172|169.5|427
1623406500000|2021-06-11 10:15:00|172.25|169.75|172.38|169.88|172.4|169.9|171.76|169.26|449
1623406800000|2021-06-11 10:20:00|172.37|169.87|172.62|170.12|172.62|170.12|172.14|169.64|411
1623407100000|2021-06-11 10:25:00|172.63|170.13|172.39|169.89|172.66|170.16|172.33|169.83|388
1623407400000|2021-06-11 10:30:00|172.4|169.9|172.47|169.97|172.51|170.01|171.93|169.43|446
1623407700000|2021-06-11 10:35:00|172.48|169.98|172.87|170.37|172.94|170.44|172.41|169.91|417
1623408000000|2021-06-11 10:40:00|172.89|170.39|173.41|170.91|173.41|170.91|172.82|170.32|378
1623408300000|2021-06-11 10:45:00|173.4|170.9|172.77|170.27|173.45|170.95|172.68|170.18|497
1623408600000|2021-06-11 10:50:00|172.78|170.28|173.03|170.53|173.08|170.58|172.59|170.09|392
1623408900000|2021-06-11 10:55:00|173.02|170.52|172.89|170.39|173.13|170.63|172.76|170.26|408
1623409200000|2021-06-11 11:00:00|172.9|170.4|173.17|170.67|173.38|170.88|172.89|170.39|414
1623409500000|2021-06-11 11:05:00|173.18|170.68|172.58|170.08|173.23|170.73|172.52|170.02|442
1623409800000|2021-06-11 11:10:00|172.57|170.07|172.45|169.95|172.68|170.18|172.18|169.68|336
1623410100000|2021-06-11 11:15:00|172.42|169.92|171.53|169.03|172.59|170.09|171.47|168.97|460
1623410400000|2021-06-11 11:20:00|171.55|169.05|171.55|169.05|171.78|169.28|171.33|168.83|445
1623410700000|2021-06-11 11:25:00|171.58|169.08|171.59|169.09|171.64|169.14|171.26|168.76|476
1623411000000|2021-06-11 11:30:00|171.6|169.1|171.2|168.7|171.79|169.29|171.18|168.68|492
1623411300000|2021-06-11 11:35:00|171.19|168.69|171.9|169.4|171.94|169.44|171.19|168.69|429
1623411600000|2021-06-11 11:40:00|171.89|169.39|171.86|169.36|172.08|169.58|171.74|169.24|443
1623411900000|2021-06-11 11:45:00|171.85|169.35|171.59|169.09|172.16|169.66|171.46|168.96|422
1623412200000|2021-06-11 11:50:00|171.57|169.07|171.81|169.31|172.17|169.67|171.47|168.97|452
1623412500000|2021-06-11 11:55:00|171.8|169.3|172.35|169.85|172.39|169.89|171.77|169.27|453
1623412800000|2021-06-11 12:00:00|172.37|169.87|171.71|169.21|172.77|170.27|171.67|169.17|555
1623413100000|2021-06-11 12:05:00|171.7|169.2|170.72|168.22|171.76|169.26|170.65|168.15|585
1623413400000|2021-06-11 12:10:00|170.7|168.2|170.72|168.22|171.02|168.52|170.63|168.13|551
1623413700000|2021-06-11 12:15:00|170.7|168.2|170.41|167.91|170.93|168.43|170.4|167.9|522
1623414000000|2021-06-11 12:20:00|170.43|167.93|170.11|167.61|170.48|167.98|169.77|167.27|538
1623414300000|2021-06-11 12:25:00|170.12|167.62|170.41|167.91|170.43|167.93|169.94|167.44|409
1623414600000|2021-06-11 12:30:00|170.4|167.9|170.9|168.4|170.96|168.46|170.24|167.74|491
1623414900000|2021-06-11 12:35:00|170.89|168.39|170.71|168.21|171.06|168.56|170.71|168.21|445
1623415200000|2021-06-11 12:40:00|170.69|168.19|170.39|167.89|170.7|168.2|170.04|167.54|431
1623415500000|2021-06-11 12:45:00|170.37|167.87|170.94|168.44|171.13|168.63|170.14|167.64|374
1623415800000|2021-06-11 12:50:00|170.95|168.45|170.53|168.03|170.98|168.48|170.47|167.97|486
1623416100000|2021-06-11 12:55:00|170.51|168.01|170.64|168.14|170.83|168.33|170.49|167.99|394
1623416400000|2021-06-11 13:00:00|170.66|168.16|171.07|168.57|171.15|168.65|170.64|168.14|450
1623416700000|2021-06-11 13:05:00|171.09|168.59|171.27|168.77|171.47|168.97|170.94|168.44|353
1623417000000|2021-06-11 13:10:00|171.28|168.78|171.55|169.05|171.64|169.14|171.25|168.75|407
1623417300000|2021-06-11 13:15:00|171.56|169.06|171.23|168.73|171.66|169.16|171.2|168.7|468
1623417600000|2021-06-11 13:20:00|171.24|168.74|171.49|168.99|171.63|169.13|170.98|168.48|463
1623417900000|2021-06-11 13:25:00|171.51|169.01|171.65|169.15|171.75|169.25|171.37|168.87|370
1623418200000|2021-06-11 13:30:00|171.69|169.19|171.85|169.35|171.85|169.35|171.36|168.86|306
1623418500000|2021-06-11 13:35:00|171.88|169.38|172.53|170.03|172.57|170.07|171.87|169.37|329
1623418800000|2021-06-11 13:40:00|172.54|170.04|172.44|169.94|172.85|170.35|172.35|169.85|450
1623419100000|2021-06-11 13:45:00|172.43|169.93|172.3|169.8|172.61|170.11|172.27|169.77|338
1623419400000|2021-06-11 13:50:00|172.29|169.79|172.91|170.41|172.91|170.41|172.19|169.69|276
1623419700000|2021-06-11 13:55:00|172.9|170.4|172.58|170.08|173.01|170.51|172.32|169.82|402
1623420000000|2021-06-11 14:00:00|172.59|170.09|171.87|169.37|172.9|170.4|171.86|169.36|493
1623420300000|2021-06-11 14:05:00|171.86|169.36|171.58|169.08|172.18|169.68|171.49|168.99|387
1623420600000|2021-06-11 14:10:00|171.59|169.09|171.71|169.21|172.02|169.52|171.56|169.06|334
1623420900000|2021-06-11 14:15:00|171.73|169.23|171.23|168.73|171.81|169.31|171.22|168.72|367
1623421200000|2021-06-11 14:20:00|171.22|168.72|171.25|168.75|171.48|168.98|171.14|168.64|335
1623421500000|2021-06-11 14:25:00|171.24|168.74|170.99|168.49|171.37|168.87|170.99|168.49|311
1623421800000|2021-06-11 14:30:00|171|168.5|171.3|168.8|171.38|168.88|170.7|168.2|362
1623422100000|2021-06-11 14:35:00|171.31|168.81|171.3|168.8|171.34|168.84|170.99|168.49|426
1623422400000|2021-06-11 14:40:00|171.33|168.83|170.77|168.27|171.39|168.89|170.76|168.26|351
1623422700000|2021-06-11 14:45:00|170.78|168.28|170.46|167.96|170.86|168.36|170.46|167.96|257
1623423000000|2021-06-11 14:50:00|170.47|167.97|170.4|167.9|170.72|168.22|170.36|167.86|332
1623423300000|2021-06-11 14:55:00|170.39|167.89|170.38|167.88|170.58|168.08|170.33|167.83|318
1623423600000|2021-06-11 15:00:00|170.39|167.89|169.31|166.81|170.41|167.91|169.08|166.58|570
1623423900000|2021-06-11 15:05:00|169.3|166.8|169.25|166.75|169.54|167.04|169.11|166.61|495
1623424200000|2021-06-11 15:10:00|169.26|166.76|169.24|166.74|169.55|167.05|169.16|166.66|416
1623424500000|2021-06-11 15:15:00|169.25|166.75|168.2|165.7|169.46|166.96|167.89|165.39|617
1623424800000|2021-06-11 15:20:00|168.19|165.69|168.17|165.67|168.63|166.13|167.82|165.32|559
1623425100000|2021-06-11 15:25:00|168.15|165.65|168.24|165.74|168.54|166.04|168.1|165.6|585
1623425400000|2021-06-11 15:30:00|168.23|165.73|168.3|165.8|168.6|166.1|168.2|165.7|457
1623425700000|2021-06-11 15:35:00|168.31|165.81|167.95|165.45|168.5|166|167.34|164.84|463
1623426000000|2021-06-11 15:40:00|167.94|165.44|167.48|164.98|168.33|165.83|167.48|164.98|438
1623426300000|2021-06-11 15:45:00|167.52|165.02|167.45|164.95|168.2|165.7|167.29|164.79|418
1623426600000|2021-06-11 15:50:00|167.43|164.93|167.56|165.06|167.77|165.27|167.23|164.73|557
1623426900000|2021-06-11 15:55:00|167.57|165.07|167.58|165.08|168|165.5|167.42|164.92|444
1623427200000|2021-06-11 16:00:00|167.57|165.07|167.97|165.47|168.56|166.06|167.23|164.73|641
1623427500000|2021-06-11 16:05:00|167.98|165.48|167.62|165.12|168.29|165.79|167.57|165.07|508
1623427800000|2021-06-11 16:10:00|167.61|165.11|167.66|165.16|167.97|165.47|167.61|165.11|398
1623428100000|2021-06-11 16:15:00|167.67|165.17|167.32|164.82|167.87|165.37|167.21|164.71|442
1623428400000|2021-06-11 16:20:00|167.33|164.83|166.67|164.17|167.48|164.98|166.64|164.14|520
1623428700000|2021-06-11 16:25:00|166.66|164.16|167.01|164.51|167.1|164.6|166.25|163.75|528
1623429000000|2021-06-11 16:30:00|167.05|164.55|166.41|163.91|167.05|164.55|166.15|163.65|606
1623429300000|2021-06-11 16:35:00|166.42|163.92|166.03|163.53|166.84|164.34|165.72|163.22|555
1623429600000|2021-06-11 16:40:00|165.99|163.49|166.45|163.95|166.5|164|165.68|163.18|623
1623429900000|2021-06-11 16:45:00|166.42|163.92|166.79|164.29|167.05|164.55|166.23|163.73|533
1623430200000|2021-06-11 16:50:00|166.78|164.28|166.76|164.26|167.23|164.73|166.54|164.04|453
1623430500000|2021-06-11 16:55:00|166.75|164.25|166.46|163.96|166.75|164.25|166.24|163.74|438
1623430800000|2021-06-11 17:00:00|166.45|163.95|166.66|164.16|166.66|164.16|165.94|163.44|510
1623431100000|2021-06-11 17:05:00|166.65|164.15|166.39|163.89|166.77|164.27|166.16|163.66|429
1623431400000|2021-06-11 17:10:00|166.37|163.87|166.5|164|166.52|164.02|166.12|163.62|384
1623431700000|2021-06-11 17:15:00|166.53|164.03|167.14|164.64|167.22|164.72|166.52|164.02|460
1623432000000|2021-06-11 17:20:00|167.13|164.63|167.25|164.75|167.42|164.92|167.01|164.51|422
1623432300000|2021-06-11 17:25:00|167.24|164.74|166.78|164.28|167.24|164.74|166.75|164.25|412
1623432600000|2021-06-11 17:30:00|166.77|164.27|166.71|164.21|166.88|164.38|166.37|163.87|435
1623432900000|2021-06-11 17:35:00|166.72|164.22|166.89|164.39|166.95|164.45|166.65|164.15|433
1623433200000|2021-06-11 17:40:00|166.88|164.38|166.12|163.62|167.2|164.7|166.08|163.58|444
1623433500000|2021-06-11 17:45:00|166.11|163.61|166.87|164.37|166.88|164.38|166.11|163.61|449
1623433800000|2021-06-11 17:50:00|166.88|164.38|166.76|164.26|166.88|164.38|166.28|163.78|426
1623434100000|2021-06-11 17:55:00|166.75|164.25|166.49|163.99|166.76|164.26|166.42|163.92|381
1623434400000|2021-06-11 18:00:00|166.5|164|166.31|163.81|166.61|164.11|166.26|163.76|333
1623434700000|2021-06-11 18:05:00|166.32|163.82|165.91|163.41|166.35|163.85|165.74|163.24|344
1623435000000|2021-06-11 18:10:00|165.94|163.44|165.27|162.77|166.14|163.64|165.24|162.74|396
1623435300000|2021-06-11 18:15:00|165.26|162.76|165.7|163.2|165.82|163.32|165.14|162.64|368
1623435600000|2021-06-11 18:20:00|165.71|163.21|165.32|162.82|165.72|163.22|165.13|162.63|341
1623435900000|2021-06-11 18:25:00|165.35|162.85|164.9|162.4|165.59|163.09|164.9|162.4|387
1623436200000|2021-06-11 18:30:00|164.89|162.39|165.26|162.76|165.27|162.77|164.4|161.9|460
1623436500000|2021-06-11 18:35:00|165.27|162.77|165.87|163.37|166.07|163.57|165.21|162.71|428
1623436800000|2021-06-11 18:40:00|165.86|163.36|164.87|162.37|165.86|163.36|164.85|162.35|426
1623437100000|2021-06-11 18:45:00|164.86|162.36|165.59|163.09|165.61|163.11|164.66|162.16|376
1623437400000|2021-06-11 18:50:00|165.56|163.06|165.65|163.15|165.66|163.16|165.23|162.73|389
1623437700000|2021-06-11 18:55:00|165.66|163.16|166.42|163.92|166.55|164.05|165.66|163.16|512
1623438000000|2021-06-11 19:00:00|166.43|163.93|165.73|163.23|166.59|164.09|165.68|163.18|488
1623438300000|2021-06-11 19:05:00|165.71|163.21|166.03|163.53|166.15|163.65|165.7|163.2|371
1623438600000|2021-06-11 19:10:00|166.04|163.54|165.73|163.23|166.04|163.54|165.71|163.21|403
1623438900000|2021-06-11 19:15:00|165.72|163.22|166|163.5|166.09|163.59|165.71|163.21|400
1623439200000|2021-06-11 19:20:00|165.96|163.46|165.86|163.36|165.96|163.46|165.68|163.18|380
1623439500000|2021-06-11 19:25:00|165.87|163.37|166.15|163.65|166.17|163.67|165.71|163.21|398
1623439800000|2021-06-11 19:30:00|166.16|163.66|166.19|163.69|166.27|163.77|165.82|163.32|327
1623440100000|2021-06-11 19:35:00|166.18|163.68|165.99|163.49|166.26|163.76|165.79|163.29|327
1623440400000|2021-06-11 19:40:00|166|163.5|166.06|163.56|166.31|163.81|165.76|163.26|396
1623440700000|2021-06-11 19:45:00|166.05|163.55|165.54|163.04|166.19|163.69|165.35|162.85|415
1623441000000|2021-06-11 19:50:00|165.55|163.05|165.64|163.14|165.75|163.25|165.34|162.84|413
1623441300000|2021-06-11 19:55:00|165.68|163.18|165.52|163.02|165.83|163.33|165.52|163.02|385
1623441600000|2021-06-11 20:00:00|165.51|163.01|165.46|162.96|165.59|163.09|164.94|162.44|426
1623441900000|2021-06-11 20:05:00|165.47|162.97|165.59|163.09|165.62|163.12|165.28|162.78|314
1623442200000|2021-06-11 20:10:00|165.6|163.1|165.93|163.43|165.97|163.47|165.38|162.88|357
1623442500000|2021-06-11 20:15:00|165.92|163.42|166.07|163.57|166.22|163.72|165.83|163.33|367
1623442800000|2021-06-11 20:20:00|166.05|163.55|165.19|162.69|166.07|163.57|165.18|162.68|402
1623443100000|2021-06-11 20:25:00|165.2|162.7|166.22|163.72|166.24|163.74|165.19|162.69|329
1623443400000|2021-06-11 20:30:00|166.23|163.73|166.36|163.86|166.94|164.44|166.04|163.54|441
1623443700000|2021-06-11 20:35:00|166.37|163.87|165.88|163.38|166.45|163.95|165.87|163.37|299
1623444000000|2021-06-11 20:40:00|165.87|163.37|165.82|163.32|166.2|163.7|165.73|163.23|281
1623444300000|2021-06-11 20:45:00|165.83|163.33|165.86|163.36|166.07|163.57|165.77|163.27|239
1623444600000|2021-06-11 20:50:00|165.87|163.37|165.2|162.7|165.87|163.37|165.18|162.68|326
1623444900000|2021-06-11 20:55:00|165.19|162.69|164.7|162.2|165.35|162.85|164.7|162.2|271
1623481200000|2021-06-12 07:00:00|158.01|155.51|159.37|156.87|159.38|156.88|158.01|155.51|525
1623481500000|2021-06-12 07:05:00|159.38|156.88|159.16|156.66|159.56|157.06|158.84|156.34|591
1623481800000|2021-06-12 07:10:00|159.15|156.65|159.14|156.64|159.43|156.93|158.86|156.36|427
1623482100000|2021-06-12 07:15:00|159.16|156.66|158.95|156.45|159.16|156.66|158.59|156.09|363
1623482400000|2021-06-12 07:20:00|158.96|156.46|158.81|156.31|159.02|156.52|158.74|156.24|336
1623482700000|2021-06-12 07:25:00|158.82|156.32|158.58|156.08|158.9|156.4|158.51|156.01|312
1623483000000|2021-06-12 07:30:00|158.59|156.09|158.57|156.07|158.69|156.19|158.47|155.97|326
1623483300000|2021-06-12 07:35:00|158.59|156.09|159.06|156.56|159.16|156.66|158.59|156.09|306
1623483600000|2021-06-12 07:40:00|159.07|156.57|159.11|156.61|159.14|156.64|158.83|156.33|314
1623483900000|2021-06-12 07:45:00|159.13|156.63|158.79|156.29|159.14|156.64|158.68|156.18|355
1623484200000|2021-06-12 07:50:00|158.78|156.28|158.78|156.28|158.94|156.44|158.63|156.13|320
1623484500000|2021-06-12 07:55:00|158.77|156.27|158.59|156.09|158.81|156.31|158.38|155.88|435
1623484800000|2021-06-12 08:00:00|158.58|156.08|158.17|155.67|158.6|156.1|157.94|155.44|408
1623485100000|2021-06-12 08:05:00|158.2|155.7|158.21|155.71|158.26|155.76|158.04|155.54|416
1623485400000|2021-06-12 08:10:00|158.2|155.7|158.96|156.46|159.12|156.62|158.19|155.69|465
1623485700000|2021-06-12 08:15:00|158.95|156.45|158.31|155.81|158.95|156.45|158.3|155.8|376
1623486000000|2021-06-12 08:20:00|158.3|155.8|159.31|156.81|159.85|157.35|158.29|155.79|449
1623486300000|2021-06-12 08:25:00|159.29|156.79|158.81|156.31|159.3|156.8|158.8|156.3|385
1623486600000|2021-06-12 08:30:00|158.79|156.29|158.3|155.8|158.85|156.35|158.15|155.65|374
1623486900000|2021-06-12 08:35:00|158.31|155.81|158.49|155.99|158.49|155.99|158.1|155.6|347
1623487200000|2021-06-12 08:40:00|158.48|155.98|158.26|155.76|158.48|155.98|157.95|155.45|343
1623487500000|2021-06-12 08:45:00|158.28|155.78|158.01|155.51|158.28|155.78|158|155.5|349
1623487800000|2021-06-12 08:50:00|158|155.5|157.31|154.81|158|155.5|157.3|154.8|384
1623488100000|2021-06-12 08:55:00|157.3|154.8|157.49|154.99|157.88|155.38|157.3|154.8|326
1623488400000|2021-06-12 09:00:00|157.5|155|158.04|155.54|158.1|155.6|157.18|154.68|443
1623488700000|2021-06-12 09:05:00|158.06|155.56|158.89|156.39|158.96|156.46|158.06|155.56|445
1623489000000|2021-06-12 09:10:00|158.88|156.38|158.52|156.02|158.96|156.46|158.21|155.71|411
1623489300000|2021-06-12 09:15:00|158.53|156.03|159.23|156.73|159.37|156.87|158.51|156.01|376
1623489600000|2021-06-12 09:20:00|159.22|156.72|158.86|156.36|159.22|156.72|158.86|156.36|334
1623489900000|2021-06-12 09:25:00|158.85|156.35|158.83|156.33|158.95|156.45|158.58|156.08|364
1623490200000|2021-06-12 09:30:00|158.84|156.34|158.23|155.73|158.92|156.42|158.22|155.72|391
1623490500000|2021-06-12 09:35:00|158.22|155.72|157.98|155.48|158.45|155.95|157.75|155.25|402
1623490800000|2021-06-12 09:40:00|157.99|155.49|158.26|155.76|158.48|155.98|157.98|155.48|400
1623491100000|2021-06-12 09:45:00|158.25|155.75|158.46|155.96|158.51|156.01|158.13|155.63|389
1623491400000|2021-06-12 09:50:00|158.48|155.98|158.01|155.51|158.54|156.04|157.98|155.48|384
1623491700000|2021-06-12 09:55:00|158|155.5|158.57|156.07|158.72|156.22|157.87|155.37|383
1623492000000|2021-06-12 10:00:00|158.58|156.08|158.86|156.36|158.87|156.37|158.34|155.84|426
1623492300000|2021-06-12 10:05:00|158.87|156.37|157.98|155.48|158.95|156.45|157.98|155.48|361
1623492600000|2021-06-12 10:10:00|157.99|155.49|156.97|154.47|158.23|155.73|156.79|154.29|434
1623492900000|2021-06-12 10:15:00|156.99|154.49|156.87|154.37|157.16|154.66|156.08|153.58|672
1623493200000|2021-06-12 10:20:00|156.88|154.38|157.04|154.54|157.74|155.24|156.73|154.23|542
1623493500000|2021-06-12 10:25:00|157.05|154.55|159.15|156.65|159.18|156.68|157.05|154.55|589
1623493800000|2021-06-12 10:30:00|159.14|156.64|161.73|159.23|161.76|159.26|159.14|156.64|701
1623494100000|2021-06-12 10:35:00|161.74|159.24|162.17|159.67|162.63|160.13|161.48|158.98|723
1623494400000|2021-06-12 10:40:00|162.18|159.68|162.22|159.72|162.91|160.41|162.11|159.61|555
1623494700000|2021-06-12 10:45:00|162.23|159.73|162.33|159.83|162.65|160.15|162.06|159.56|587
1623495000000|2021-06-12 10:50:00|162.32|159.82|162.05|159.55|162.32|159.82|161.84|159.34|480
1623495300000|2021-06-12 10:55:00|162.06|159.56|161.85|159.35|162.07|159.57|161.6|159.1|412
1623495600000|2021-06-12 11:00:00|161.84|159.34|161.23|158.73|162.19|159.69|161.23|158.73|493
1623495900000|2021-06-12 11:05:00|161.24|158.74|161.2|158.7|161.45|158.95|161.03|158.53|387
1623496200000|2021-06-12 11:10:00|161.21|158.71|161.12|158.62|161.31|158.81|160.99|158.49|460
1623496500000|2021-06-12 11:15:00|161.13|158.63|160.49|157.99|161.21|158.71|160.45|157.95|464
1623496800000|2021-06-12 11:20:00|160.48|157.98|160.33|157.83|160.83|158.33|160.33|157.83|513
1623497100000|2021-06-12 11:25:00|160.34|157.84|159.95|157.45|160.54|158.04|159.94|157.44|348
1623497400000|2021-06-12 11:30:00|159.96|157.46|160.01|157.51|160.21|157.71|159.95|157.45|333
1623497700000|2021-06-12 11:35:00|160.04|157.54|159.98|157.48|160.12|157.62|159.82|157.32|291
1623498000000|2021-06-12 11:40:00|159.97|157.47|160.02|157.52|160.11|157.61|159.87|157.37|342
1623498300000|2021-06-12 11:45:00|160.03|157.53|160.52|158.02|160.81|158.31|160.02|157.52|449
1623498600000|2021-06-12 11:50:00|160.53|158.03|160.7|158.2|160.74|158.24|160.27|157.77|377
1623498900000|2021-06-12 11:55:00|160.71|158.21|160.77|158.27|160.85|158.35|160.61|158.11|296
1623499200000|2021-06-12 12:00:00|160.78|158.28|160.88|158.38|161|158.5|160.7|158.2|369
1623499500000|2021-06-12 12:05:00|160.89|158.39|161.35|158.85|161.36|158.86|160.89|158.39|382
1623499800000|2021-06-12 12:10:00|161.36|158.86|162.13|159.63|162.31|159.81|161.26|158.76|485
1623500100000|2021-06-12 12:15:00|162.14|159.64|162.53|160.03|162.57|160.07|161.97|159.47|434
1623500400000|2021-06-12 12:20:00|162.54|160.04|162.31|159.81|162.54|160.04|162.18|159.68|431
1623500700000|2021-06-12 12:25:00|162.32|159.82|162.96|160.46|163.18|160.68|162.22|159.72|449
1623501000000|2021-06-12 12:30:00|162.95|160.45|163.23|160.73|163.41|160.91|162.7|160.2|570
1623501300000|2021-06-12 12:35:00|163.22|160.72|164.27|161.77|164.35|161.85|163.12|160.62|614
1623501600000|2021-06-12 12:40:00|164.28|161.78|163.68|161.18|164.31|161.81|163.4|160.9|592
1623501900000|2021-06-12 12:45:00|163.69|161.19|163.2|160.7|163.84|161.34|163.05|160.55|469
1623502200000|2021-06-12 12:50:00|163.21|160.71|163.17|160.67|163.31|160.81|162.87|160.37|461
1623502500000|2021-06-12 12:55:00|163.16|160.66|163.12|160.62|163.28|160.78|162.64|160.14|470
1623502800000|2021-06-12 13:00:00|163.13|160.63|163.03|160.53|163.39|160.89|162.89|160.39|441
1623503100000|2021-06-12 13:05:00|163.04|160.54|162.9|160.4|163.24|160.74|162.77|160.27|304
1623503400000|2021-06-12 13:10:00|162.92|160.42|162.82|160.32|163.11|160.61|162.64|160.14|348
1623503700000|2021-06-12 13:15:00|162.84|160.34|163.14|160.64|163.21|160.71|162.79|160.29|322
1623504000000|2021-06-12 13:20:00|163.15|160.65|162.75|160.25|163.39|160.89|162.75|160.25|306
1623504300000|2021-06-12 13:25:00|162.78|160.28|162.9|160.4|163.09|160.59|162.78|160.28|318
1623504600000|2021-06-12 13:30:00|162.89|160.39|163.03|160.53|163.28|160.78|162.88|160.38|259
1623504900000|2021-06-12 13:35:00|163.02|160.52|163.08|160.58|163.24|160.74|162.88|160.38|277
1623505200000|2021-06-12 13:40:00|163.07|160.57|163.11|160.61|163.14|160.64|163.04|160.54|203
1623505500000|2021-06-12 13:45:00|163.12|160.62|163.7|161.2|163.73|161.23|163.08|160.58|336
1623505800000|2021-06-12 13:50:00|163.69|161.19|163.74|161.24|163.92|161.42|163.56|161.06|251
1623506100000|2021-06-12 13:55:00|163.73|161.23|163.53|161.03|163.75|161.25|163.44|160.94|269
1623506400000|2021-06-12 14:00:00|163.52|161.02|162.72|160.22|163.61|161.11|162.41|159.91|438
1623506700000|2021-06-12 14:05:00|162.73|160.23|163.2|160.7|164.13|161.63|162.62|160.12|516
1623507000000|2021-06-12 14:10:00|163.21|160.71|163.37|160.87|163.66|161.16|163.07|160.57|409
1623507300000|2021-06-12 14:15:00|163.36|160.86|162.53|160.03|163.37|160.87|162.36|159.86|346
1623507600000|2021-06-12 14:20:00|162.54|160.04|162.85|160.35|162.91|160.41|162.33|159.83|468
1623507900000|2021-06-12 14:25:00|162.86|160.36|162.99|160.49|163.14|160.64|162.82|160.32|391
1623508200000|2021-06-12 14:30:00|162.97|160.47|162.68|160.18|163.28|160.78|162.68|160.18|383
1623508500000|2021-06-12 14:35:00|162.69|160.19|162.85|160.35|162.95|160.45|162.58|160.08|369
1623508800000|2021-06-12 14:40:00|162.84|160.34|163.06|160.56|163.18|160.68|162.76|160.26|352
1623509100000|2021-06-12 14:45:00|163.05|160.55|163.1|160.6|163.53|161.03|163|160.5|340
1623509400000|2021-06-12 14:50:00|163.11|160.61|163.02|160.52|163.3|160.8|162.75|160.25|361
1623509700000|2021-06-12 14:55:00|163|160.5|163.1|160.6|163.36|160.86|162.98|160.48|324
1623510000000|2021-06-12 15:00:00|163.09|160.59|163.52|161.02|163.53|161.03|163.09|160.59|341
1623510300000|2021-06-12 15:05:00|163.45|160.95|163.81|161.31|164.05|161.55|163.35|160.85|441
1623510600000|2021-06-12 15:10:00|163.8|161.3|163.05|160.55|163.82|161.32|163.01|160.51|464
1623510900000|2021-06-12 15:15:00|163.04|160.54|162.85|160.35|163.06|160.56|162.33|159.83|552
1623511200000|2021-06-12 15:20:00|162.84|160.34|163.27|160.77|163.44|160.94|162.83|160.33|433
1623511500000|2021-06-12 15:25:00|163.28|160.78|162.95|160.45|163.44|160.94|162.95|160.45|340
1623511800000|2021-06-12 15:30:00|162.96|160.46|163.41|160.91|163.42|160.92|162.95|160.45|403
1623512100000|2021-06-12 15:35:00|163.42|160.92|163.38|160.88|163.54|161.04|163.24|160.74|420
1623512400000|2021-06-12 15:40:00|163.39|160.89|163.02|160.52|163.53|161.03|163|160.5|396
1623512700000|2021-06-12 15:45:00|163.03|160.53|162.75|160.25|163.32|160.82|162.73|160.23|436
1623513000000|2021-06-12 15:50:00|162.77|160.27|162.35|159.85|162.93|160.43|162.28|159.78|395
1623513300000|2021-06-12 15:55:00|162.34|159.84|162.5|160|162.76|160.26|162.34|159.84|445
1623513600000|2021-06-12 16:00:00|162.49|159.99|163.06|160.56|163.18|160.68|161.85|159.35|541
1623513900000|2021-06-12 16:05:00|163.05|160.55|162.35|159.85|163.33|160.83|162.18|159.68|444
1623514200000|2021-06-12 16:10:00|162.36|159.86|162.14|159.64|162.44|159.94|162.07|159.57|448
1623514500000|2021-06-12 16:15:00|162.13|159.63|162.4|159.9|162.69|160.19|162.05|159.55|503
1623514800000|2021-06-12 16:20:00|162.39|159.89|162.49|159.99|162.62|160.12|162.12|159.62|480
1623515100000|2021-06-12 16:25:00|162.5|160|162.46|159.96|162.65|160.15|162.44|159.94|331
1623515400000|2021-06-12 16:30:00|162.47|159.97|162.79|160.29|162.88|160.38|162.44|159.94|354
1623515700000|2021-06-12 16:35:00|162.8|160.3|162.57|160.07|163.06|160.56|162.56|160.06|339
1623516000000|2021-06-12 16:40:00|162.55|160.05|162.17|159.67|162.72|160.22|162.12|159.62|324
1623516300000|2021-06-12 16:45:00|162.18|159.68|162.42|159.92|162.53|160.03|162.18|159.68|356
1623516600000|2021-06-12 16:50:00|162.44|159.94|162.39|159.89|162.75|160.25|162.39|159.89|342
1623516900000|2021-06-12 16:55:00|162.4|159.9|162.51|160.01|162.62|160.12|162.37|159.87|324
1623517200000|2021-06-12 17:00:00|162.52|160.02|162.64|160.14|162.76|160.26|162.52|160.02|395
1623517500000|2021-06-12 17:05:00|162.67|160.17|162.9|160.4|162.95|160.45|162.67|160.17|315
1623517800000|2021-06-12 17:10:00|162.91|160.41|162.8|160.3|162.91|160.41|162.74|160.24|274
1623518100000|2021-06-12 17:15:00|162.79|160.29|162.51|160.01|162.91|160.41|162.5|160|324
1623518400000|2021-06-12 17:20:00|162.52|160.02|162.49|159.99|162.69|160.19|162.39|159.89|317
1623518700000|2021-06-12 17:25:00|162.5|160|162.38|159.88|162.67|160.17|162.35|159.85|313
1623519000000|2021-06-12 17:30:00|162.37|159.87|163.15|160.65|163.16|160.66|162.37|159.87|384
1623519300000|2021-06-12 17:35:00|163.16|160.66|165.47|162.97|165.47|162.97|163.16|160.66|509
1623519600000|2021-06-12 17:40:00|165.48|162.98|165.09|162.59|165.5|163|164.92|162.42|571
1623519900000|2021-06-12 17:45:00|165.14|162.64|164.71|162.21|165.3|162.8|164.64|162.14|464
1623520200000|2021-06-12 17:50:00|164.7|162.2|164.66|162.16|164.79|162.29|164.52|162.02|253
1623520500000|2021-06-12 17:55:00|164.65|162.15|164.65|162.15|164.72|162.22|164.47|161.97|279
1623520800000|2021-06-12 18:00:00|164.64|162.14|164.41|161.91|164.77|162.27|164.35|161.85|201
1623521100000|2021-06-12 18:05:00|164.44|161.94|164.36|161.86|164.45|161.95|164.16|161.66|293
1623521400000|2021-06-12 18:10:00|164.37|161.87|164.79|162.29|164.93|162.43|164.25|161.75|442
1623521700000|2021-06-12 18:15:00|164.75|162.25|164.75|162.25|164.81|162.31|164.36|161.86|399
1623522000000|2021-06-12 18:20:00|164.74|162.24|164.43|161.93|164.74|162.24|164.35|161.85|344
1623522300000|2021-06-12 18:25:00|164.42|161.92|164.3|161.8|164.49|161.99|164.23|161.73|331
1623522600000|2021-06-12 18:30:00|164.29|161.79|164.17|161.67|164.4|161.9|164.02|161.52|285
1623522900000|2021-06-12 18:35:00|164.18|161.68|164.45|161.95|164.5|162|164.06|161.56|427
1623523200000|2021-06-12 18:40:00|164.44|161.94|164.44|161.94|164.53|162.03|164.26|161.76|427
1623523500000|2021-06-12 18:45:00|164.45|161.95|164.48|161.98|164.52|162.02|164.26|161.76|385
1623523800000|2021-06-12 18:50:00|164.49|161.99|164.77|162.27|165.1|162.6|164.49|161.99|350
1623524100000|2021-06-12 18:55:00|164.78|162.28|164.66|162.16|164.82|162.32|164.53|162.03|351
1623524400000|2021-06-12 19:00:00|164.67|162.17|164.61|162.11|164.93|162.43|164.38|161.88|397
1623524700000|2021-06-12 19:05:00|164.6|162.1|164.62|162.12|164.72|162.22|164.39|161.89|364
1623525000000|2021-06-12 19:10:00|164.63|162.13|164.66|162.16|164.72|162.22|164.45|161.95|401
1623525300000|2021-06-12 19:15:00|164.67|162.17|164.44|161.94|164.84|162.34|164.38|161.88|415
1623525600000|2021-06-12 19:20:00|164.45|161.95|164.59|162.09|164.64|162.14|164.39|161.89|293
1623525900000|2021-06-12 19:25:00|164.6|162.1|164.33|161.83|165.11|162.61|164.22|161.72|420
1623526200000|2021-06-12 19:30:00|164.32|161.82|164.39|161.89|164.53|162.03|164.23|161.73|367
1623526500000|2021-06-12 19:35:00|164.38|161.88|163.78|161.28|164.39|161.89|163.72|161.22|389
1623526800000|2021-06-12 19:40:00|163.79|161.29|164.01|161.51|164.05|161.55|163.78|161.28|341
1623527100000|2021-06-12 19:45:00|164|161.5|163.81|161.31|164.21|161.71|163.8|161.3|291
1623527400000|2021-06-12 19:50:00|163.82|161.32|163.75|161.25|164.08|161.58|163.75|161.25|349
1623527700000|2021-06-12 19:55:00|163.73|161.23|163.85|161.35|164.11|161.61|163.7|161.2|362
1623528000000|2021-06-12 20:00:00|163.87|161.37|164.03|161.53|164.1|161.6|163.87|161.37|289
1623528300000|2021-06-12 20:05:00|164.04|161.54|164.71|162.21|164.81|162.31|163.97|161.47|379
1623528600000|2021-06-12 20:10:00|164.7|162.2|164.45|161.95|164.9|162.4|164.43|161.93|303
1623528900000|2021-06-12 20:15:00|164.44|161.94|164.42|161.92|164.6|162.1|164.41|161.91|310
1623529200000|2021-06-12 20:20:00|164.41|161.91|164.43|161.93|164.55|162.05|164.31|161.81|316
1623529500000|2021-06-12 20:25:00|164.44|161.94|164.02|161.52|164.5|162|164|161.5|302
1623529800000|2021-06-12 20:30:00|164.03|161.53|164.42|161.92|164.53|162.03|164.01|161.51|418
1623530100000|2021-06-12 20:35:00|164.41|161.91|163.5|161|164.42|161.92|163.24|160.74|441
1623530400000|2021-06-12 20:40:00|163.51|161.01|163.62|161.12|164.05|161.55|163.49|160.99|383
1623530700000|2021-06-12 20:45:00|163.63|161.13|163.73|161.23|164|161.5|163.5|161|360
1623531000000|2021-06-12 20:50:00|163.72|161.22|163.88|161.38|164.11|161.61|163.72|161.22|395
1623531300000|2021-06-12 20:55:00|163.87|161.37|163.77|161.27|163.93|161.43|163.69|161.19|284
1623531600000|2021-06-12 21:00:00|163.78|161.28|163.66|161.16|163.87|161.37|163.4|160.9|339
1623531900000|2021-06-12 21:05:00|163.64|161.14|163.74|161.24|164.07|161.57|163.56|161.06|333
1623532200000|2021-06-12 21:10:00|163.75|161.25|165.24|162.74|165.58|163.08|163.72|161.22|431
1623532500000|2021-06-12 21:15:00|165.23|162.73|165.17|162.67|165.44|162.94|165.15|162.65|291
1623532800000|2021-06-12 21:20:00|165.16|162.66|164.82|162.32|165.17|162.67|164.74|162.24|225
1623533100000|2021-06-12 21:25:00|164.83|162.33|164.89|162.39|165.02|162.52|164.82|162.32|164
1623533400000|2021-06-12 21:30:00|164.88|162.38|164.18|161.68|164.88|162.38|164.02|161.52|218
1623533700000|2021-06-12 21:35:00|164.17|161.67|163.88|161.38|164.17|161.67|163.63|161.13|164
1623534000000|2021-06-12 21:40:00|163.89|161.39|163.93|161.43|164.21|161.71|163.45|160.95|354
1623534300000|2021-06-12 21:45:00|163.94|161.44|163.95|161.45|163.96|161.46|163.59|161.09|285
1623534600000|2021-06-12 21:50:00|163.93|161.43|164.36|161.86|164.46|161.96|163.8|161.3|236
1623534900000|2021-06-12 21:55:00|164.35|161.85|164.36|161.86|164.5|162|164.11|161.61|245
1623535200000|2021-06-12 22:00:00|164.35|161.85|165.05|162.55|165.06|162.56|164.35|161.85|204
1623535500000|2021-06-12 22:05:00|165.06|162.56|165.08|162.58|165.4|162.9|165.05|162.55|333
1623535800000|2021-06-12 22:10:00|165.09|162.59|164.78|162.28|165.14|162.64|164.72|162.22|342
1623536100000|2021-06-12 22:15:00|164.79|162.29|164.12|161.62|164.89|162.39|164.08|161.58|450
1623536400000|2021-06-12 22:20:00|164.13|161.63|163.18|160.68|164.22|161.72|163.1|160.6|462
1623536700000|2021-06-12 22:25:00|163.17|160.67|163.8|161.3|163.81|161.31|163.17|160.67|380
1623537000000|2021-06-12 22:30:00|163.81|161.31|163.73|161.23|164.04|161.54|163.62|161.12|331
1623537300000|2021-06-12 22:35:00|163.74|161.24|163.29|160.79|163.76|161.26|163.25|160.75|474
1623537600000|2021-06-12 22:40:00|163.28|160.78|163.62|161.12|163.64|161.14|163.24|160.74|276
1623537900000|2021-06-12 22:45:00|163.61|161.11|163.5|161|163.74|161.24|163.44|160.94|330
1623538200000|2021-06-12 22:50:00|163.51|161.01|163.85|161.35|163.93|161.43|163.5|161|303
1623538500000|2021-06-12 22:55:00|163.86|161.36|164.09|161.59|164.39|161.89|163.86|161.36|350
1623538800000|2021-06-12 23:00:00|164.08|161.58|164.71|162.21|164.75|162.25|164.06|161.56|358
1623539100000|2021-06-12 23:05:00|164.7|162.2|164.75|162.25|164.8|162.3|164.64|162.14|218
1623539400000|2021-06-12 23:10:00|164.76|162.26|164.92|162.42|165|162.5|164.76|162.26|338
1623539700000|2021-06-12 23:15:00|164.93|162.43|164.8|162.3|165.03|162.53|164.74|162.24|315
1623540000000|2021-06-12 23:20:00|164.79|162.29|164.83|162.33|164.88|162.38|164.68|162.18|277
1623540300000|2021-06-12 23:25:00|164.82|162.32|164.88|162.38|165.09|162.59|164.77|162.27|310
1623540600000|2021-06-12 23:30:00|164.87|162.37|164.27|161.77|164.87|162.37|164.15|161.65|330
1623540900000|2021-06-12 23:35:00|164.26|161.76|164.07|161.57|164.37|161.87|164.01|161.51|359
1623541200000|2021-06-12 23:40:00|164.06|161.56|164.14|161.64|164.19|161.69|164|161.5|270
1623541500000|2021-06-12 23:45:00|164.15|161.65|163.22|160.72|164.15|161.65|163.22|160.72|379
1623541800000|2021-06-12 23:50:00|163.21|160.71|163.11|160.61|163.4|160.9|162.81|160.31|438
1623542100000|2021-06-12 23:55:00|163.1|160.6|163.06|160.56|163.39|160.89|162.69|160.19|410
1623542400000|2021-06-13 00:00:00|163.05|160.55|162.71|160.21|163.68|161.18|162.62|160.12|582
1623542700000|2021-06-13 00:05:00|162.7|160.2|162.81|160.31|163.2|160.7|162.41|159.91|489
1623543000000|2021-06-13 00:10:00|162.8|160.3|162.53|160.03|162.92|160.42|162.36|159.86|443
1623543300000|2021-06-13 00:15:00|162.54|160.04|162.61|160.11|162.87|160.37|162.48|159.98|413
1623543600000|2021-06-13 00:20:00|162.6|160.1|162.13|159.63|162.76|160.26|161.98|159.48|473
1623543900000|2021-06-13 00:25:00|162.14|159.64|162.33|159.83|162.7|160.2|162.14|159.64|385
1623544200000|2021-06-13 00:30:00|162.32|159.82|162.49|159.99|162.8|160.3|162.17|159.67|372
1623544500000|2021-06-13 00:35:00|162.48|159.98|162.53|160.03|162.78|160.28|162.45|159.95|417
1623544800000|2021-06-13 00:40:00|162.52|160.02|162.81|160.31|162.91|160.41|162.37|159.87|385
1623545100000|2021-06-13 00:45:00|162.8|160.3|163.54|161.04|163.57|161.07|162.75|160.25|413
1623545400000|2021-06-13 00:50:00|163.53|161.03|163.81|161.31|164|161.5|163.53|161.03|371
1623545700000|2021-06-13 00:55:00|163.82|161.32|163.8|161.3|164.14|161.64|163.8|161.3|484
1623546000000|2021-06-13 01:00:00|163.79|161.29|164.52|162.02|164.55|162.05|163.75|161.25|504
1623546300000|2021-06-13 01:05:00|164.53|162.03|164.65|162.15|164.65|162.15|164.35|161.85|328
1623546600000|2021-06-13 01:10:00|164.64|162.14|164.69|162.19|164.69|162.19|164.44|161.94|258
1623546900000|2021-06-13 01:15:00|164.68|162.18|164.26|161.76|164.77|162.27|164.11|161.61|301
1623547200000|2021-06-13 01:20:00|164.25|161.75|163.93|161.43|164.26|161.76|163.92|161.42|306
1623547500000|2021-06-13 01:25:00|163.94|161.44|164.21|161.71|164.23|161.73|163.87|161.37|216
1623547800000|2021-06-13 01:30:00|164.22|161.72|164.17|161.67|164.32|161.82|164.05|161.55|289
1623548100000|2021-06-13 01:35:00|164.18|161.68|164.23|161.73|164.3|161.8|164.14|161.64|167
1623548400000|2021-06-13 01:40:00|164.24|161.74|163.89|161.39|164.24|161.74|163.76|161.26|309
1623548700000|2021-06-13 01:45:00|163.88|161.38|163.83|161.33|163.97|161.47|163.82|161.32|238
1623549000000|2021-06-13 01:50:00|163.82|161.32|163.78|161.28|163.83|161.33|163.65|161.15|183
1623549300000|2021-06-13 01:55:00|163.77|161.27|163.84|161.34|164.01|161.51|163.6|161.1|259
1623549600000|2021-06-13 02:00:00|163.85|161.35|164.29|161.79|164.33|161.83|163.85|161.35|196
1623549900000|2021-06-13 02:05:00|164.3|161.8|163.9|161.4|164.3|161.8|163.89|161.39|238
1623550200000|2021-06-13 02:10:00|163.91|161.41|163.54|161.04|163.96|161.46|163.45|160.95|307
1623550500000|2021-06-13 02:15:00|163.53|161.03|163.25|160.75|163.54|161.04|163.05|160.55|291
1623550800000|2021-06-13 02:20:00|163.26|160.76|162.74|160.24|163.3|160.8|162.67|160.17|288
1623551100000|2021-06-13 02:25:00|162.75|160.25|162.65|160.15|162.83|160.33|162.58|160.08|305
1623551400000|2021-06-13 02:30:00|162.64|160.14|162.65|160.15|162.85|160.35|162.57|160.07|272
1623551700000|2021-06-13 02:35:00|162.64|160.14|162.55|160.05|162.82|160.32|162.52|160.02|199
1623552000000|2021-06-13 02:40:00|162.56|160.06|162.45|159.95|162.61|160.11|162.38|159.88|231
1623552300000|2021-06-13 02:45:00|162.44|159.94|162.29|159.79|162.48|159.98|162.03|159.53|312
1623552600000|2021-06-13 02:50:00|162.3|159.8|161.89|159.39|162.43|159.93|161.84|159.34|339
1623552900000|2021-06-13 02:55:00|161.88|159.38|162.05|159.55|162.08|159.58|161.86|159.36|246
1623553200000|2021-06-13 03:00:00|162.04|159.54|161.4|158.9|162.04|159.54|161.16|158.66|479
1623553500000|2021-06-13 03:05:00|161.38|158.88|160.79|158.29|161.39|158.89|160.72|158.22|452
1623553800000|2021-06-13 03:10:00|160.8|158.3|160.87|158.37|161.15|158.65|160.62|158.12|395
1623554100000|2021-06-13 03:15:00|160.86|158.36|160.56|158.06|160.86|158.36|160.32|157.82|479
1623554400000|2021-06-13 03:20:00|160.57|158.07|159.94|157.44|160.62|158.12|159.82|157.32|471
1623554700000|2021-06-13 03:25:00|159.93|157.43|159.96|157.46|160.13|157.63|159.47|156.97|558
1623555000000|2021-06-13 03:30:00|159.94|157.44|159.87|157.37|160.4|157.9|159.77|157.27|461
1623555300000|2021-06-13 03:35:00|159.89|157.39|159.51|157.01|160.17|157.67|159.35|156.85|505
1623555600000|2021-06-13 03:40:00|159.53|157.03|159.44|156.94|159.58|157.08|159|156.5|510
1623555900000|2021-06-13 03:45:00|159.45|156.95|159.16|156.66|160.01|157.51|159.04|156.54|509
1623556200000|2021-06-13 03:50:00|159.17|156.67|159.23|156.73|159.34|156.84|159.06|156.56|395
1623556500000|2021-06-13 03:55:00|159.22|156.72|158.84|156.34|159.35|156.85|158.84|156.34|323
1623556800000|2021-06-13 04:00:00|158.83|156.33|158.82|156.32|159.24|156.74|158.41|155.91|506
1623557100000|2021-06-13 04:05:00|158.81|156.31|159.21|156.71|159.24|156.74|158.81|156.31|420
1623557400000|2021-06-13 04:10:00|159.22|156.72|159.2|156.7|159.56|157.06|159.06|156.56|373
1623557700000|2021-06-13 04:15:00|159.19|156.69|159.36|156.86|159.41|156.91|158.97|156.47|358
1623558000000|2021-06-13 04:20:00|159.37|156.87|158.9|156.4|159.39|156.89|158.75|156.25|395
1623558300000|2021-06-13 04:25:00|158.89|156.39|159.11|156.61|159.25|156.75|158.89|156.39|376
1623558600000|2021-06-13 04:30:00|159.12|156.62|158.98|156.48|159.3|156.8|158.9|156.4|300
1623558900000|2021-06-13 04:35:00|159.01|156.51|158.93|156.43|159.04|156.54|158.6|156.1|362
1623559200000|2021-06-13 04:40:00|158.94|156.44|159.09|156.59|159.26|156.76|158.84|156.34|342
1623559500000|2021-06-13 04:45:00|159.1|156.6|159.18|156.68|159.25|156.75|158.84|156.34|328
1623559800000|2021-06-13 04:50:00|159.17|156.67|159.61|157.11|159.89|157.39|159.16|156.66|425
1623560100000|2021-06-13 04:55:00|159.62|157.12|159.56|157.06|159.87|157.37|159.41|156.91|381
1623560400000|2021-06-13 05:00:00|159.57|157.07|159.04|156.54|159.57|157.07|158.75|156.25|427
1623560700000|2021-06-13 05:05:00|159.03|156.53|158.74|156.24|159.09|156.59|158.6|156.1|378
1623561000000|2021-06-13 05:10:00|158.75|156.25|158.55|156.05|158.87|156.37|158.2|155.7|465
1623561300000|2021-06-13 05:15:00|158.56|156.06|158.42|155.92|158.64|156.14|157.83|155.33|451
1623561600000|2021-06-13 05:20:00|158.43|155.93|159.66|157.16|160|157.5|158.39|155.89|516
1623561900000|2021-06-13 05:25:00|159.65|157.15|159.32|156.82|159.65|157.15|158.93|156.43|438
1623562200000|2021-06-13 05:30:00|159.31|156.81|159.4|156.9|159.56|157.06|158.78|156.28|437
1623562500000|2021-06-13 05:35:00|159.39|156.89|159.33|156.83|159.53|157.03|159.05|156.55|400
1623562800000|2021-06-13 05:40:00|159.34|156.84|159.15|156.65|159.34|156.84|158.79|156.29|430
1623563100000|2021-06-13 05:45:00|159.16|156.66|159.09|156.59|159.18|156.68|158.64|156.14|392
1623563400000|2021-06-13 05:50:00|159.08|156.58|158.89|156.39|159.09|156.59|158.61|156.11|346
1623563700000|2021-06-13 05:55:00|158.9|156.4|158.85|156.35|158.9|156.4|158.63|156.13|376
1623564000000|2021-06-13 06:00:00|158.86|156.36|158.87|156.37|158.97|156.47|158.34|155.84|442
1623564300000|2021-06-13 06:05:00|158.86|156.36|158.99|156.49|159.06|156.56|158.36|155.86|421
1623564600000|2021-06-13 06:10:00|159|156.5|159.44|156.94|159.48|156.98|158.92|156.42|393
1623564900000|2021-06-13 06:15:00|159.43|156.93|159.01|156.51|159.44|156.94|158.61|156.11|353
1623565200000|2021-06-13 06:20:00|159.02|156.52|159.16|156.66|159.27|156.77|158.84|156.34|369
1623565500000|2021-06-13 06:25:00|159.17|156.67|159.1|156.6|159.2|156.7|158.87|156.37|366
1623565800000|2021-06-13 06:30:00|159.11|156.61|159.55|157.05|159.57|157.07|159.09|156.59|235
1623566100000|2021-06-13 06:35:00|159.54|157.04|159.3|156.8|159.54|157.04|159.11|156.61|246
1623566400000|2021-06-13 06:40:00|159.31|156.81|159.42|156.92|159.42|156.92|159.25|156.75|252
1623566700000|2021-06-13 06:45:00|159.41|156.91|159.94|157.44|159.96|157.46|159.24|156.74|482
1623567000000|2021-06-13 06:50:00|159.95|157.45|159.97|157.47|160.05|157.55|159.66|157.16|358
1623567300000|2021-06-13 06:55:00|159.98|157.48|160.53|158.03|160.68|158.18|159.84|157.34|485
1623567600000|2021-06-13 07:00:00|160.5|158|160.19|157.69|160.54|158.04|160|157.5|471
1623567900000|2021-06-13 07:05:00|160.2|157.7|159.89|157.39|160.3|157.8|159.88|157.38|330
1623568200000|2021-06-13 07:10:00|159.9|157.4|160.41|157.91|160.51|158.01|159.76|157.26|401
1623568500000|2021-06-13 07:15:00|160.43|157.93|160.37|157.87|160.7|158.2|160.3|157.8|476
1623568800000|2021-06-13 07:20:00|160.36|157.86|160.29|157.79|160.37|157.87|160.14|157.64|356
1623569100000|2021-06-13 07:25:00|160.28|157.78|160.18|157.68|160.28|157.78|159.95|157.45|333
1623569400000|2021-06-13 07:30:00|160.17|157.67|160.16|157.66|160.51|158.01|160.12|157.62|363
1623569700000|2021-06-13 07:35:00|160.15|157.65|160.13|157.63|160.15|157.65|159.91|157.41|341
1623570000000|2021-06-13 07:40:00|160.12|157.62|159.9|157.4|160.12|157.62|159.82|157.32|305
1623570300000|2021-06-13 07:45:00|159.89|157.39|159.82|157.32|159.95|157.45|159.67|157.17|368
1623570600000|2021-06-13 07:50:00|159.81|157.31|160.12|157.62|160.34|157.84|159.81|157.31|306
1623570900000|2021-06-13 07:55:00|160.13|157.63|159.91|157.41|160.28|157.78|159.89|157.39|291
1623571200000|2021-06-13 08:00:00|159.92|157.42|160.01|157.51|160.02|157.52|159.7|157.2|332
1623571500000|2021-06-13 08:05:00|160.02|157.52|160.44|157.94|160.53|158.03|160|157.5|389
1623571800000|2021-06-13 08:10:00|160.45|157.95|159.99|157.49|160.48|157.98|159.97|157.47|310
1623572100000|2021-06-13 08:15:00|159.97|157.47|159.69|157.19|159.98|157.48|159.38|156.88|406
1623572400000|2021-06-13 08:20:00|159.67|157.17|159.99|157.49|160.06|157.56|159.64|157.14|313
1623572700000|2021-06-13 08:25:00|160|157.5|160.79|158.29|160.8|158.3|159.99|157.49|293
1623573000000|2021-06-13 08:30:00|160.8|158.3|161.94|159.44|161.94|159.44|160.4|157.9|514
1623573300000|2021-06-13 08:35:00|161.91|159.41|162|159.5|162.28|159.78|161.63|159.13|631
1623573600000|2021-06-13 08:40:00|162.01|159.51|161.79|159.29|162.01|159.51|161.68|159.18|400
1623573900000|2021-06-13 08:45:00|161.8|159.3|161.57|159.07|161.8|159.3|161.26|158.76|439
1623574200000|2021-06-13 08:50:00|161.56|159.06|161.51|159.01|161.69|159.19|161.23|158.73|349
1623574500000|2021-06-13 08:55:00|161.52|159.02|161.62|159.12|161.65|159.15|161.18|158.68|356
1623574800000|2021-06-13 09:00:00|161.63|159.13|161.62|159.12|161.75|159.25|161.15|158.65|485
1623575100000|2021-06-13 09:05:00|161.63|159.13|161.56|159.06|161.73|159.23|161.45|158.95|294
1623575400000|2021-06-13 09:10:00|161.55|159.05|161.31|158.81|161.56|159.06|161.31|158.81|335
1623575700000|2021-06-13 09:15:00|161.33|158.83|161.28|158.78|161.56|159.06|161.27|158.77|364
1623576000000|2021-06-13 09:20:00|161.29|158.79|161.24|158.74|161.43|158.93|161.01|158.51|378
1623576300000|2021-06-13 09:25:00|161.25|158.75|161.22|158.72|161.29|158.79|161.01|158.51|381
1623576600000|2021-06-13 09:30:00|161.19|158.69|161.55|159.05|161.57|159.07|161.07|158.57|272
1623576900000|2021-06-13 09:35:00|161.54|159.04|161.42|158.92|161.72|159.22|161.42|158.92|290
1623577200000|2021-06-13 09:40:00|161.43|158.93|161.67|159.17|161.87|159.37|161.31|158.81|382
1623577500000|2021-06-13 09:45:00|161.66|159.16|161.66|159.16|161.71|159.21|161.49|158.99|329
1623577800000|2021-06-13 09:50:00|161.65|159.15|161.64|159.14|161.66|159.16|161.33|158.83|285
1623578100000|2021-06-13 09:55:00|161.63|159.13|162.2|159.7|162.33|159.83|161.56|159.06|493
1623578400000|2021-06-13 10:00:00|162.19|159.69|162|159.5|162.34|159.84|161.99|159.49|391
1623578700000|2021-06-13 10:05:00|162.01|159.51|161.8|159.3|162.05|159.55|161.72|159.22|357
1623579000000|2021-06-13 10:10:00|161.81|159.31|161.88|159.38|161.88|159.38|161.66|159.16|345
1623579300000|2021-06-13 10:15:00|161.87|159.37|161.82|159.32|161.87|159.37|161.64|159.14|287
1623579600000|2021-06-13 10:20:00|161.81|159.31|161.94|159.44|162|159.5|161.74|159.24|291
1623579900000|2021-06-13 10:25:00|161.95|159.45|162.51|160.01|162.71|160.21|161.91|159.41|404
1623580200000|2021-06-13 10:30:00|162.49|159.99|162.15|159.65|162.58|160.08|162.12|159.62|469
1623580500000|2021-06-13 10:35:00|162.14|159.64|162.24|159.74|162.25|159.75|162.04|159.54|310
1623580800000|2021-06-13 10:40:00|162.23|159.73|162.68|160.18|162.68|160.18|162.18|159.68|334
1623581100000|2021-06-13 10:45:00|162.67|160.17|162.75|160.25|162.82|160.32|162.52|160.02|401
1623581400000|2021-06-13 10:50:00|162.74|160.24|162.45|159.95|162.74|160.24|162.27|159.77|533
1623581700000|2021-06-13 10:55:00|162.46|159.96|162.63|160.13|162.73|160.23|162.43|159.93|634
1623582000000|2021-06-13 11:00:00|162.65|160.15|162.55|160.05|162.74|160.24|162.42|159.92|608
1623582300000|2021-06-13 11:05:00|162.54|160.04|162.81|160.31|162.87|160.37|162.46|159.96|318
1623582600000|2021-06-13 11:10:00|162.82|160.32|162.6|160.1|162.82|160.32|162.48|159.98|411
1623582900000|2021-06-13 11:15:00|162.59|160.09|162.68|160.18|162.69|160.19|162.52|160.02|325
1623583200000|2021-06-13 11:20:00|162.69|160.19|162.65|160.15|162.7|160.2|162.52|160.02|374
1623583500000|2021-06-13 11:25:00|162.63|160.13|162.4|159.9|162.67|160.17|162.32|159.82|378
1623583800000|2021-06-13 11:30:00|162.41|159.91|161.87|159.37|162.41|159.91|161.74|159.24|435
1623584100000|2021-06-13 11:35:00|161.88|159.38|161.83|159.33|162.24|159.74|161.79|159.29|399
1623584400000|2021-06-13 11:40:00|161.84|159.34|161.6|159.1|161.95|159.45|161.6|159.1|364
1623584700000|2021-06-13 11:45:00|161.59|159.09|161.57|159.07|161.86|159.36|161.57|159.07|357
1623585000000|2021-06-13 11:50:00|161.56|159.06|161.73|159.23|161.87|159.37|161.56|159.06|316
1623585300000|2021-06-13 11:55:00|161.72|159.22|162.46|159.96|162.46|159.96|161.72|159.22|340
1623585600000|2021-06-13 12:00:00|162.45|159.95|163.42|160.92|163.53|161.03|162.27|159.77|557
1623585900000|2021-06-13 12:05:00|163.41|160.91|163.35|160.85|163.43|160.93|163.02|160.52|515
1623586200000|2021-06-13 12:10:00|163.34|160.84|162.77|160.27|163.35|160.85|162.77|160.27|433
1623586500000|2021-06-13 12:15:00|162.76|160.26|162.82|160.32|162.97|160.47|162.64|160.14|363
1623586800000|2021-06-13 12:20:00|162.81|160.31|162.5|160|162.84|160.34|162.49|159.99|341
1623587100000|2021-06-13 12:25:00|162.49|159.99|161.9|159.4|162.49|159.99|161.88|159.38|424
1623587400000|2021-06-13 12:30:00|161.92|159.42|162.44|159.94|162.5|160|161.91|159.41|355
1623587700000|2021-06-13 12:35:00|162.45|159.95|162.51|160.01|163|160.5|162.44|159.94|446
1623588000000|2021-06-13 12:40:00|162.52|160.02|162.2|159.7|162.74|160.24|162.04|159.54|407
1623588300000|2021-06-13 12:45:00|162.21|159.71|162.58|160.08|162.71|160.21|162.07|159.57|339
1623588600000|2021-06-13 12:50:00|162.59|160.09|162.03|159.53|162.59|160.09|162.02|159.52|418
1623588900000|2021-06-13 12:55:00|162.02|159.52|162.12|159.62|162.3|159.8|162|159.5|349
1623589200000|2021-06-13 13:00:00|162.13|159.63|161.42|158.92|162.13|159.63|160.96|158.46|526
1623589500000|2021-06-13 13:05:00|161.41|158.91|161.75|159.25|162.06|159.56|161.41|158.91|451
1623589800000|2021-06-13 13:10:00|161.74|159.24|161.58|159.08|161.85|159.35|161.54|159.04|414
1623590100000|2021-06-13 13:15:00|161.57|159.07|161.39|158.89|161.81|159.31|161.32|158.82|446
1623590400000|2021-06-13 13:20:00|161.38|158.88|161.91|159.41|162|159.5|161.37|158.87|439
1623590700000|2021-06-13 13:25:00|161.92|159.42|162.4|159.9|162.4|159.9|161.91|159.41|346
1623591000000|2021-06-13 13:30:00|162.39|159.89|161.79|159.29|162.4|159.9|161.69|159.19|419
1623591300000|2021-06-13 13:35:00|161.8|159.3|162.2|159.7|162.26|159.76|161.57|159.07|421
1623591600000|2021-06-13 13:40:00|162.21|159.71|162.14|159.64|162.21|159.71|161.98|159.48|343
1623591900000|2021-06-13 13:45:00|162.15|159.65|161.99|159.49|162.28|159.78|161.99|159.49|402
1623592200000|2021-06-13 13:50:00|162|159.5|161.86|159.36|162.09|159.59|161.85|159.35|385
1623592500000|2021-06-13 13:55:00|161.85|159.35|161.7|159.2|161.96|159.46|161.55|159.05|457
1623592800000|2021-06-13 14:00:00|161.69|159.19|161.68|159.18|161.95|159.45|161.6|159.1|448
1623593100000|2021-06-13 14:05:00|161.69|159.19|161.69|159.19|162.19|159.69|161.67|159.17|468
1623593400000|2021-06-13 14:10:00|161.7|159.2|161.35|158.85|161.77|159.27|161.33|158.83|393
1623593700000|2021-06-13 14:15:00|161.36|158.86|160.85|158.35|161.36|158.86|160.84|158.34|404
1623594000000|2021-06-13 14:20:00|160.86|158.36|160.3|157.8|161.08|158.58|160.3|157.8|449
1623594300000|2021-06-13 14:25:00|160.29|157.79|160.54|158.04|160.75|158.25|160.12|157.62|474
1623594600000|2021-06-13 14:30:00|160.53|158.03|160.98|158.48|161.05|158.55|160.49|157.99|396
1623594900000|2021-06-13 14:35:00|160.97|158.47|160.53|158.03|161.08|158.58|160.5|158|367
1623595200000|2021-06-13 14:40:00|160.54|158.04|160.84|158.34|161.03|158.53|160.53|158.03|356
1623595500000|2021-06-13 14:45:00|160.85|158.35|160.86|158.36|161.18|158.68|160.84|158.34|317
1623595800000|2021-06-13 14:50:00|160.87|158.37|160.58|158.08|160.88|158.38|160.58|158.08|304
1623596100000|2021-06-13 14:55:00|160.59|158.09|160.37|157.87|160.76|158.26|160.35|157.85|217
1623596400000|2021-06-13 15:00:00|160.38|157.88|160.99|158.49|161.07|158.57|160.33|157.83|306
1623596700000|2021-06-13 15:05:00|160.98|158.48|161.33|158.83|161.38|158.88|160.96|158.46|323
1623597000000|2021-06-13 15:10:00|161.34|158.84|161.41|158.91|161.47|158.97|161.14|158.64|374
1623597300000|2021-06-13 15:15:00|161.4|158.9|160.97|158.47|161.41|158.91|160.97|158.47|409
1623597600000|2021-06-13 15:20:00|160.98|158.48|160.63|158.13|160.98|158.48|160.47|157.97|429
1623597900000|2021-06-13 15:25:00|160.64|158.14|160.69|158.19|160.98|158.48|160.52|158.02|389
1623598200000|2021-06-13 15:30:00|160.7|158.2|160.83|158.33|160.93|158.43|160.58|158.08|355
1623598500000|2021-06-13 15:35:00|160.82|158.32|161.07|158.57|161.15|158.65|160.82|158.32|375
1623598800000|2021-06-13 15:40:00|161.06|158.56|161.06|158.56|161.27|158.77|160.96|158.46|339
1623599100000|2021-06-13 15:45:00|161.05|158.55|161.53|159.03|161.55|159.05|160.94|158.44|366
1623599400000|2021-06-13 15:50:00|161.55|159.05|161.84|159.34|161.84|159.34|161.47|158.97|357
1623599700000|2021-06-13 15:55:00|161.85|159.35|161.69|159.19|161.88|159.38|161.61|159.11|429
1623600000000|2021-06-13 16:00:00|161.68|159.18|161.6|159.1|161.82|159.32|161.46|158.96|429
1623600300000|2021-06-13 16:05:00|161.61|159.11|161.53|159.03|161.61|159.11|161.33|158.83|349
1623600600000|2021-06-13 16:10:00|161.54|159.04|162.9|160.4|162.93|160.43|161.46|158.96|468
1623600900000|2021-06-13 16:15:00|162.89|160.39|164.03|161.53|164.4|161.9|162.51|160.01|705
1623601200000|2021-06-13 16:20:00|164.04|161.54|164.13|161.63|164.48|161.98|163.95|161.45|510
1623601500000|2021-06-13 16:25:00|164.15|161.65|164.28|161.78|164.76|162.26|164.14|161.64|525
1623601800000|2021-06-13 16:30:00|164.3|161.8|164.71|162.21|164.82|162.32|164.3|161.8|524
1623602100000|2021-06-13 16:35:00|164.7|162.2|164.91|162.41|165.16|162.66|164.45|161.95|558
1623602400000|2021-06-13 16:40:00|164.92|162.42|164.82|162.32|165.13|162.63|164.54|162.04|471
1623602700000|2021-06-13 16:45:00|164.8|162.3|164.74|162.24|165.08|162.58|164.62|162.12|540
1623603000000|2021-06-13 16:50:00|164.75|162.25|164.69|162.19|164.87|162.37|164.59|162.09|439
1623603300000|2021-06-13 16:55:00|164.7|162.2|164.8|162.3|164.84|162.34|164.68|162.18|388
1623603600000|2021-06-13 17:00:00|164.81|162.31|164.53|162.03|164.94|162.44|164.43|161.93|412
1623603900000|2021-06-13 17:05:00|164.54|162.04|164.46|161.96|164.67|162.17|164.36|161.86|458
1623604200000|2021-06-13 17:10:00|164.45|161.95|164.84|162.34|164.89|162.39|164.45|161.95|434
1623604500000|2021-06-13 17:15:00|164.85|162.35|164.7|162.2|165.09|162.59|164.69|162.19|410
1623604800000|2021-06-13 17:20:00|164.71|162.21|165.05|162.55|165.16|162.66|164.7|162.2|384
1623605100000|2021-06-13 17:25:00|165.06|162.56|165.33|162.83|165.54|163.04|165.05|162.55|501
1623605400000|2021-06-13 17:30:00|165.34|162.84|165.46|162.96|165.54|163.04|165.27|162.77|438
1623605700000|2021-06-13 17:35:00|165.45|162.95|165.4|162.9|165.47|162.97|165.25|162.75|397
1623606000000|2021-06-13 17:40:00|165.39|162.89|165.74|163.24|166.28|163.78|165.25|162.75|459
1623606300000|2021-06-13 17:45:00|165.73|163.23|165.85|163.35|166.05|163.55|165.62|163.12|459
1623606600000|2021-06-13 17:50:00|165.84|163.34|166.05|163.55|166.47|163.97|165.49|162.99|509
1623606900000|2021-06-13 17:55:00|166.06|163.56|166.23|163.73|166.46|163.96|166.01|163.51|439
1623607200000|2021-06-13 18:00:00|166.22|163.72|166.6|164.1|166.73|164.23|166.19|163.69|477
1623607500000|2021-06-13 18:05:00|166.59|164.09|166.53|164.03|166.64|164.14|166.35|163.85|434
1623607800000|2021-06-13 18:10:00|166.52|164.02|166.94|164.44|167.06|164.56|166.51|164.01|412
1623608100000|2021-06-13 18:15:00|166.93|164.43|166.94|164.44|167.1|164.6|166.73|164.23|473
1623608400000|2021-06-13 18:20:00|166.95|164.45|167.15|164.65|167.36|164.86|166.88|164.38|441
1623608700000|2021-06-13 18:25:00|167.14|164.64|166.96|164.46|167.29|164.79|166.88|164.38|519
1623609000000|2021-06-13 18:30:00|166.97|164.47|166.66|164.16|167.12|164.62|166.61|164.11|414
1623609300000|2021-06-13 18:35:00|166.65|164.15|166.85|164.35|166.97|164.47|166.65|164.15|305
1623609600000|2021-06-13 18:40:00|166.86|164.36|166.87|164.37|167.05|164.55|166.53|164.03|410
1623609900000|2021-06-13 18:45:00|166.86|164.36|166.98|164.48|167.06|164.56|166.83|164.33|377
1623610200000|2021-06-13 18:50:00|166.99|164.49|167.65|165.15|167.76|165.26|166.97|164.47|314
1623610500000|2021-06-13 18:55:00|167.62|165.12|167.55|165.05|167.72|165.22|167.44|164.94|335
1623610800000|2021-06-13 19:00:00|167.57|165.07|167.12|164.62|167.59|165.09|167.12|164.62|368
1623611100000|2021-06-13 19:05:00|167.11|164.61|167.1|164.6|167.5|165|167.1|164.6|270
1623611400000|2021-06-13 19:10:00|167.11|164.61|167.26|164.76|167.49|164.99|167.1|164.6|312
1623611700000|2021-06-13 19:15:00|167.27|164.77|166.83|164.33|167.35|164.85|166.82|164.32|379
1623612000000|2021-06-13 19:20:00|166.84|164.34|167.05|164.55|167.15|164.65|166.82|164.32|271
1623612300000|2021-06-13 19:25:00|167.04|164.54|167.37|164.87|167.48|164.98|167.04|164.54|245
1623612600000|2021-06-13 19:30:00|167.36|164.86|167.56|165.06|167.71|165.21|167.36|164.86|245
1623612900000|2021-06-13 19:35:00|167.55|165.05|167.5|165|167.64|165.14|167.32|164.82|326
1623613200000|2021-06-13 19:40:00|167.51|165.01|167.54|165.04|167.63|165.13|167.46|164.96|306
1623613500000|2021-06-13 19:45:00|167.55|165.05|168.06|164.56|168.2|165.27|167.25|164.46|449
1623613800000|2021-06-13 19:50:00|168.07|164.57|167.94|164.44|168.07|164.57|167.82|164.32|355
1623614100000|2021-06-13 19:55:00|167.95|164.45|167.93|164.43|168.05|164.55|167.81|164.31|362
1623614400000|2021-06-13 20:00:00|167.94|164.44|169.17|165.67|169.17|165.67|167.94|164.44|553
1623614700000|2021-06-13 20:05:00|169.2|165.7|171.63|168.13|172.14|168.64|169.07|165.57|822
1623615000000|2021-06-13 20:10:00|171.62|168.12|171.48|167.98|171.62|168.12|170.53|167.03|712
1623615300000|2021-06-13 20:15:00|171.46|167.96|170.52|167.02|171.83|168.33|170.49|166.99|623
1623615600000|2021-06-13 20:20:00|170.53|167.03|170.68|167.18|170.88|167.38|170.31|166.81|527
1623615900000|2021-06-13 20:25:00|170.7|167.2|170.56|167.06|170.78|167.28|170.44|166.94|444
1623616200000|2021-06-13 20:30:00|170.57|167.07|170.8|167.3|171.03|167.53|170.57|167.07|454
1623616500000|2021-06-13 20:35:00|170.85|167.35|171.51|168.01|171.69|168.19|170.66|167.16|485
1623616800000|2021-06-13 20:40:00|171.52|168.02|171.65|168.15|172.38|168.88|171.43|167.93|460
1623617100000|2021-06-13 20:45:00|171.66|168.16|172.46|168.96|172.66|169.16|171.66|168.16|546
1623617400000|2021-06-13 20:50:00|172.47|168.97|172.25|168.75|172.57|169.07|172.05|168.55|517
1623617700000|2021-06-13 20:55:00|172.24|168.74|172.71|169.21|173.01|169.51|172.19|168.69|465
1623618000000|2021-06-13 21:00:00|172.72|169.22|172.67|169.17|172.86|169.36|172.13|168.63|542
1623618300000|2021-06-13 21:05:00|172.68|169.18|171.87|168.37|172.79|169.29|171.58|168.08|512
1623618600000|2021-06-13 21:10:00|171.86|168.36|172.55|169.05|172.59|169.09|171.85|168.35|396
1623618900000|2021-06-13 21:15:00|172.53|169.03|172.11|168.61|172.57|169.07|172.09|168.59|286
1623619200000|2021-06-13 21:20:00|172.1|168.6|172.19|168.69|172.25|168.75|172.03|168.53|234
1623619500000|2021-06-13 21:25:00|172.18|168.68|172.45|168.95|172.46|168.96|172.18|168.68|258
1623619800000|2021-06-13 21:30:00|172.46|168.96|172.79|169.29|172.98|169.48|172.46|168.96|206
1623620100000|2021-06-13 21:35:00|172.78|169.28|172.98|169.48|173|169.5|172.52|169.02|250
1623620400000|2021-06-13 21:40:00|172.97|169.47|172.4|168.9|172.97|169.47|172.22|168.72|346
1623620700000|2021-06-13 21:45:00|172.41|168.91|171.9|169.4|172.63|169.68|171.79|168.83|419
1623621000000|2021-06-13 21:50:00|171.88|169.38|171.5|169|171.99|169.49|171.46|168.96|344
1623621300000|2021-06-13 21:55:00|171.52|169.02|172.2|169.7|172.26|169.76|171.48|168.98|279
1623621600000|2021-06-13 22:00:00|172.21|169.71|172.18|169.68|172.33|169.83|172.1|169.6|250
1623621900000|2021-06-13 22:05:00|172.16|169.66|172.3|169.8|172.41|169.91|172.11|169.61|317
1623622200000|2021-06-13 22:10:00|172.32|169.82|171.57|169.07|172.64|170.14|171.47|168.97|381
1623622500000|2021-06-13 22:15:00|171.56|169.06|172.49|169.99|172.66|170.16|171.52|169.02|432
1623622800000|2021-06-13 22:20:00|172.5|170|172.37|169.87|172.67|170.17|172.3|169.8|278
1623623100000|2021-06-13 22:25:00|172.38|169.88|171.08|168.58|172.38|169.88|171.07|168.57|368
1623623400000|2021-06-13 22:30:00|171.1|168.6|171.62|169.12|171.92|169.42|171.09|168.59|364
1623623700000|2021-06-13 22:35:00|171.6|169.1|172.24|169.74|172.37|169.87|171.58|169.08|291
1623624000000|2021-06-13 22:40:00|172.23|169.73|172.53|170.03|172.73|170.23|172.23|169.73|349
1623624300000|2021-06-13 22:45:00|172.51|170.01|172.19|169.69|172.54|170.04|172.16|169.66|268
1623624600000|2021-06-13 22:50:00|172.18|169.68|172.65|170.15|172.72|170.22|172.18|169.68|284
1623624900000|2021-06-13 22:55:00|172.64|170.14|172.64|170.14|172.85|170.35|172.56|170.06|220
1623625200000|2021-06-13 23:00:00|172.63|170.13|171.48|168.98|172.63|170.13|171.4|168.9|347
1623625500000|2021-06-13 23:05:00|171.46|168.96|171.54|169.04|171.79|169.29|171.46|168.96|248
1623625800000|2021-06-13 23:10:00|171.57|169.07|171.48|168.98|171.81|169.31|171.38|168.88|298
1623626100000|2021-06-13 23:15:00|171.49|168.99|171.59|169.09|171.75|169.25|171.48|168.98|233
1623626400000|2021-06-13 23:20:00|171.58|169.08|171.74|169.24|171.88|169.38|171.58|169.08|209
1623626700000|2021-06-13 23:25:00|171.73|169.23|172.05|169.55|172.12|169.62|171.72|169.22|273
1623627000000|2021-06-13 23:30:00|172.04|169.54|172.06|169.56|172.42|169.92|172.03|169.53|287
1623627300000|2021-06-13 23:35:00|172.05|169.55|171.69|169.19|172.05|169.55|171.58|169.08|319
1623627600000|2021-06-13 23:40:00|171.68|169.18|171.43|168.93|171.81|169.31|171.43|168.93|249
1623627900000|2021-06-13 23:45:00|171.42|168.92|171.58|169.08|171.74|169.24|171.4|168.9|237
1623628200000|2021-06-13 23:50:00|171.59|169.09|172.13|169.63|172.14|169.64|171.58|169.08|299
1623628500000|2021-06-13 23:55:00|172.14|169.64|172.16|169.66|172.32|169.82|171.94|169.44|418
1623628800000|2021-06-14 00:00:00|172.19|169.69|172.65|170.15|173.8|171.3|172.15|169.65|677
1623629100000|2021-06-14 00:05:00|172.64|170.14|172.18|169.68|172.67|170.17|171.65|169.15|533
1623629400000|2021-06-14 00:10:00|172.19|169.69|171.08|168.58|172.2|169.7|170.88|168.38|504
1623629700000|2021-06-14 00:15:00|171.09|168.59|171.4|168.9|171.43|168.93|170.51|168.01|567
1623630000000|2021-06-14 00:20:00|171.41|168.91|171.78|169.28|171.78|169.28|171.24|168.74|429
1623630300000|2021-06-14 00:25:00|171.77|169.27|172.01|169.51|172.13|169.63|171.66|169.16|432
1623630600000|2021-06-14 00:30:00|172|169.5|172.17|169.67|172.3|169.8|171.99|169.49|302
1623630900000|2021-06-14 00:35:00|172.18|169.68|171.7|169.2|172.36|169.86|171.6|169.1|498
1623631200000|2021-06-14 00:40:00|171.71|169.21|172|169.5|172.09|169.59|171.69|169.19|393
1623631500000|2021-06-14 00:45:00|171.98|169.48|171.81|169.31|172|169.5|171.58|169.08|351
1623631800000|2021-06-14 00:50:00|171.79|169.29|171.45|168.95|171.87|169.37|171.37|168.87|393
1623632100000|2021-06-14 00:55:00|171.46|168.96|171.69|169.19|171.82|169.32|171.29|168.79|388
1623632400000|2021-06-14 01:00:00|171.7|169.2|171.48|168.98|171.77|169.27|171.48|168.98|237
1623632700000|2021-06-14 01:05:00|171.47|168.97|171.43|168.93|171.6|169.1|171.19|168.69|401
1623633000000|2021-06-14 01:10:00|171.42|168.92|171.12|168.62|171.6|169.1|171.04|168.54|324
1623633300000|2021-06-14 01:15:00|171.13|168.63|171.22|168.72|171.29|168.79|171.06|168.56|323
1623633600000|2021-06-14 01:20:00|171.23|168.73|171.5|169|171.63|169.13|171.22|168.72|407
1623633900000|2021-06-14 01:25:00|171.51|169.01|171.84|169.34|171.88|169.38|171.42|168.92|434
1623634200000|2021-06-14 01:30:00|171.85|169.35|172.83|170.33|173.04|170.54|171.75|169.25|566
1623634500000|2021-06-14 01:35:00|172.84|170.34|173.15|170.65|173.2|170.7|172.75|170.25|583
1623634800000|2021-06-14 01:40:00|173.18|170.68|171.59|169.09|173.18|170.68|171.44|168.94|582
1623635100000|2021-06-14 01:45:00|171.6|169.1|171.45|168.95|171.62|169.12|171.03|168.53|560
1623635400000|2021-06-14 01:50:00|171.43|168.93|171.78|169.28|171.98|169.48|171.37|168.87|486
1623635700000|2021-06-14 01:55:00|171.75|169.25|171.75|169.25|171.95|169.45|171.56|169.06|488
1623636000000|2021-06-14 02:00:00|171.76|169.26|171.85|169.35|172.33|169.83|171.71|169.21|557
1623636300000|2021-06-14 02:05:00|171.87|169.37|172.17|169.67|172.24|169.74|171.82|169.32|491
1623636600000|2021-06-14 02:10:00|172.19|169.69|172.57|170.07|172.71|170.21|172.12|169.62|490
1623636900000|2021-06-14 02:15:00|172.55|170.05|171.47|168.97|172.55|170.05|171.37|168.87|486
1623637200000|2021-06-14 02:20:00|171.44|168.94|171.57|169.07|171.7|169.2|171.41|168.91|546
1623637500000|2021-06-14 02:25:00|171.56|169.06|171.5|169|171.78|169.28|171.43|168.93|446
1623637800000|2021-06-14 02:30:00|171.51|169.01|171.35|168.85|171.61|169.11|171.28|168.78|463
1623638100000|2021-06-14 02:35:00|171.34|168.84|171.27|168.77|171.64|169.14|171.26|168.76|403
1623638400000|2021-06-14 02:40:00|171.26|168.76|171.23|168.73|171.46|168.96|171.18|168.68|374
1623638700000|2021-06-14 02:45:00|171.22|168.72|171.19|168.69|171.54|169.04|171.18|168.68|415
1623639000000|2021-06-14 02:50:00|171.18|168.68|170.49|167.99|171.41|168.91|170.11|167.61|441
1623639300000|2021-06-14 02:55:00|170.5|168|170.84|168.34|170.89|168.39|170.48|167.98|404
1623639600000|2021-06-14 03:00:00|170.85|168.35|170.56|168.06|171.03|168.53|170.42|167.92|501
1623639900000|2021-06-14 03:05:00|170.57|168.07|170.83|168.33|170.91|168.41|170.57|168.07|435
1623640200000|2021-06-14 03:10:00|170.84|168.34|170.38|167.88|170.89|168.39|170.32|167.82|436
1623640500000|2021-06-14 03:15:00|170.42|167.92|170.68|168.18|170.85|168.35|170.42|167.92|441
1623640800000|2021-06-14 03:20:00|170.67|168.17|170.22|167.72|170.67|168.17|170.18|167.68|335
1623641100000|2021-06-14 03:25:00|170.21|167.71|169.78|167.28|170.26|167.76|169.78|167.28|417
1623641400000|2021-06-14 03:30:00|169.72|167.22|170.08|167.58|170.28|167.78|169.4|166.9|454
1623641700000|2021-06-14 03:35:00|170.09|167.59|169.49|166.99|170.28|167.78|169.35|166.85|482
1623642000000|2021-06-14 03:40:00|169.48|166.98|169.24|166.74|169.84|167.34|169.07|166.57|465
1623642300000|2021-06-14 03:45:00|169.25|166.75|169.53|167.03|169.67|167.17|169.25|166.75|423
1623642600000|2021-06-14 03:50:00|169.55|167.05|169.67|167.17|169.82|167.32|169.49|166.99|358
1623642900000|2021-06-14 03:55:00|169.68|167.18|169.76|167.26|170.18|167.68|169.67|167.17|416
1623643200000|2021-06-14 04:00:00|169.77|167.27|169.27|166.77|169.86|167.36|169.24|166.74|428
1623643500000|2021-06-14 04:05:00|169.26|166.76|169.28|166.78|169.66|167.16|169.25|166.75|438
1623643800000|2021-06-14 04:10:00|169.27|166.77|169.2|166.7|169.44|166.94|169.18|166.68|441
1623644100000|2021-06-14 04:15:00|169.21|166.71|169.98|167.48|170.14|167.64|169.18|166.68|468
1623644400000|2021-06-14 04:20:00|169.99|167.49|170.05|167.55|170.36|167.86|169.95|167.45|601
1623644700000|2021-06-14 04:25:00|170.06|167.56|170.06|167.56|170.12|167.62|169.84|167.34|448
1623645000000|2021-06-14 04:30:00|170.05|167.55|170|167.5|170.05|167.55|169.78|167.28|377
1623645300000|2021-06-14 04:35:00|170.01|167.51|170.01|167.51|170.03|167.53|169.8|167.3|297
1623645600000|2021-06-14 04:40:00|170.03|167.53|170.25|167.75|170.43|167.93|169.93|167.43|419
1623645900000|2021-06-14 04:45:00|170.24|167.74|170.1|167.6|170.44|167.94|170.1|167.6|401
1623646200000|2021-06-14 04:50:00|170.11|167.61|170.15|167.65|170.19|167.69|170.05|167.55|341
1623646500000|2021-06-14 04:55:00|170.16|167.66|170.08|167.58|170.16|167.66|169.83|167.33|403
1623646800000|2021-06-14 05:00:00|170.07|167.57|170.43|167.93|170.47|167.97|169.96|167.46|428
1623647100000|2021-06-14 05:05:00|170.44|167.94|170.14|167.64|170.51|168.01|169.96|167.46|462
1623647400000|2021-06-14 05:10:00|170.15|167.65|170.63|168.13|170.63|168.13|170.12|167.62|478
1623647700000|2021-06-14 05:15:00|170.62|168.12|170.3|167.8|170.62|168.12|170.24|167.74|381
1623648000000|2021-06-14 05:20:00|170.29|167.79|170.32|167.82|170.32|167.82|170.11|167.61|380
1623648300000|2021-06-14 05:25:00|170.31|167.81|170.52|168.02|170.54|168.04|170.18|167.68|323
1623648600000|2021-06-14 05:30:00|170.53|168.03|170.77|168.27|170.95|168.45|170.48|167.98|490
1623648900000|2021-06-14 05:35:00|170.76|168.26|170.84|168.34|170.94|168.44|170.58|168.08|404
1623649200000|2021-06-14 05:40:00|170.83|168.33|170.82|168.32|170.87|168.37|170.72|168.22|264
1623649500000|2021-06-14 05:45:00|170.83|168.33|170.94|168.44|171.16|168.66|170.71|168.21|279
1623649800000|2021-06-14 05:50:00|170.95|168.45|170.92|168.42|170.99|168.49|170.77|168.27|338
1623650100000|2021-06-14 05:55:00|170.93|168.43|170.67|168.17|170.96|168.46|170.66|168.16|358
1623650400000|2021-06-14 06:00:00|170.7|168.2|170.75|168.25|170.82|168.32|170.51|168.01|450
1623650700000|2021-06-14 06:05:00|170.72|168.22|170.94|168.44|171.03|168.53|170.72|168.22|310
1623651000000|2021-06-14 06:10:00|170.93|168.43|170.17|167.67|170.93|168.43|170.13|167.63|424
1623651300000|2021-06-14 06:15:00|170.19|167.69|170.79|168.29|171.02|168.52|170.19|167.69|422
1623651600000|2021-06-14 06:20:00|170.78|168.28|170.82|168.32|171.07|168.57|170.77|168.27|381
1623651900000|2021-06-14 06:25:00|170.81|168.31|170.55|168.05|170.82|168.32|170.48|167.98|347
1623652200000|2021-06-14 06:30:00|170.54|168.04|170.28|167.78|170.54|168.04|170.15|167.65|330
1623652500000|2021-06-14 06:35:00|170.27|167.77|170.39|167.89|170.52|168.02|170.27|167.77|182
1623652800000|2021-06-14 06:40:00|170.38|167.88|170.33|167.83|170.45|167.95|170.33|167.83|120
1623653100000|2021-06-14 06:45:00|170.34|167.84|170.23|167.73|170.35|167.85|170.04|167.54|245
1623653400000|2021-06-14 06:50:00|170.22|167.72|171.12|168.62|171.4|168.9|170.22|167.72|383
1623653700000|2021-06-14 06:55:00|171.13|168.63|170.95|168.45|171.2|168.7|170.8|168.3|364
1623654000000|2021-06-14 07:00:00|170.94|168.44|170.75|168.25|170.94|168.44|170.59|168.09|409
1623654300000|2021-06-14 07:05:00|170.76|168.26|170.72|168.22|170.85|168.35|170.64|168.14|378
1623654600000|2021-06-14 07:10:00|170.7|168.2|170.58|168.08|170.7|168.2|170.52|168.02|324
1623654900000|2021-06-14 07:15:00|170.6|168.1|170.58|168.08|170.7|168.2|170.49|167.99|295
1623655200000|2021-06-14 07:20:00|170.59|168.09|170.37|167.87|170.59|168.09|170.21|167.71|312
1623655500000|2021-06-14 07:25:00|170.36|167.86|170.63|168.13|170.69|168.19|170.3|167.8|279
1623655800000|2021-06-14 07:30:00|170.62|168.12|170.6|168.1|170.81|168.31|170.48|167.98|338
1623656100000|2021-06-14 07:35:00|170.62|168.12|170.47|167.97|170.63|168.13|170.43|167.93|257
1623656400000|2021-06-14 07:40:00|170.44|167.94|170.52|168.02|170.55|168.05|170.39|167.89|225
1623656700000|2021-06-14 07:45:00|170.51|168.01|170.31|167.81|170.52|168.02|170.23|167.73|259
1623657000000|2021-06-14 07:50:00|170.3|167.8|170.03|167.53|170.31|167.81|170.03|167.53|298
1623657300000|2021-06-14 07:55:00|170.04|167.54|170.19|167.69|170.31|167.81|169.93|167.43|299
1623657600000|2021-06-14 08:00:00|170.18|167.68|169.49|166.99|170.34|167.84|169.29|166.79|529
1623657900000|2021-06-14 08:05:00|169.48|166.98|169.6|167.1|169.66|167.16|169.36|166.86|317
1623658200000|2021-06-14 08:10:00|169.59|167.09|169.12|166.62|169.74|167.24|169.05|166.55|255
1623658500000|2021-06-14 08:15:00|169.13|166.63|169.37|166.87|169.56|167.06|168.81|166.31|264
1623658800000|2021-06-14 08:20:00|169.36|166.86|169.34|166.84|169.56|167.06|169.28|166.78|340
1623659100000|2021-06-14 08:25:00|169.35|166.85|169.39|166.89|169.48|166.98|169.33|166.83|239
1623659400000|2021-06-14 08:30:00|169.38|166.88|169.41|166.91|169.58|167.08|169.31|166.81|204
1623659700000|2021-06-14 08:35:00|169.4|166.9|169.31|166.81|169.61|167.11|169.31|166.81|201
1623660000000|2021-06-14 08:40:00|169.34|166.84|169.03|166.53|169.36|166.86|168.97|166.47|271
1623660300000|2021-06-14 08:45:00|169.05|166.55|168.76|166.26|169.45|166.95|168.46|165.96|516
1623660600000|2021-06-14 08:50:00|168.77|166.27|168.87|166.37|169.02|166.52|168.76|166.26|397
1623660900000|2021-06-14 08:55:00|168.88|166.38|169.03|166.53|169.1|166.6|168.88|166.38|231
1623661200000|2021-06-14 09:00:00|169.01|166.51|168.76|166.26|169.1|166.6|168.68|166.18|407
1623661500000|2021-06-14 09:05:00|168.75|166.25|168.83|166.33|169.04|166.54|168.69|166.19|300
1623661800000|2021-06-14 09:10:00|168.8|166.3|168.71|166.21|169.05|166.55|168.66|166.16|289
1623662100000|2021-06-14 09:15:00|168.7|166.2|168.99|166.49|169.61|167.11|168.45|165.95|555
1623662400000|2021-06-14 09:20:00|169|166.5|168.54|166.04|169.11|166.61|168.46|165.96|435
1623662700000|2021-06-14 09:25:00|168.53|166.03|168.59|166.09|168.7|166.2|168.5|166|403
1623663000000|2021-06-14 09:30:00|168.55|166.05|168.44|165.94|168.81|166.31|168.42|165.92|297
1623663300000|2021-06-14 09:35:00|168.43|165.93|168.11|165.61|168.47|165.97|168.04|165.54|379
1623663600000|2021-06-14 09:40:00|168.09|165.59|168.4|165.9|168.46|165.96|168.09|165.59|326
1623663900000|2021-06-14 09:45:00|168.39|165.89|168.03|165.53|168.68|166.18|167.88|165.38|324
1623664200000|2021-06-14 09:50:00|168.02|165.52|168.19|165.69|168.42|165.92|168.01|165.51|312
1623664500000|2021-06-14 09:55:00|168.2|165.7|167.95|165.45|168.22|165.72|167.87|165.37|365
1623664800000|2021-06-14 10:00:00|167.94|165.44|168.27|165.77|168.38|165.88|167.69|165.19|459
1623665100000|2021-06-14 10:05:00|168.26|165.76|168.4|165.9|168.56|166.06|168.25|165.75|319
1623665400000|2021-06-14 10:10:00|168.39|165.89|168.4|165.9|168.48|165.98|168.02|165.52|329
1623665700000|2021-06-14 10:15:00|168.39|165.89|168.57|166.07|168.58|166.08|168.16|165.66|359
1623666000000|2021-06-14 10:20:00|168.56|166.06|168.66|166.16|168.71|166.21|168.4|165.9|294
1623666300000|2021-06-14 10:25:00|168.65|166.15|168.71|166.21|168.73|166.23|168.51|166.01|301
1623666600000|2021-06-14 10:30:00|168.72|166.22|168.88|166.38|168.89|166.39|168.53|166.03|274
1623666900000|2021-06-14 10:35:00|168.87|166.37|168.84|166.34|168.87|166.37|168.59|166.09|343
1623667200000|2021-06-14 10:40:00|168.83|166.33|168.96|166.46|169.02|166.52|168.76|166.26|282
1623667500000|2021-06-14 10:45:00|168.95|166.45|169.25|166.75|169.36|166.86|168.93|166.43|354
1623667800000|2021-06-14 10:50:00|169.26|166.76|169.39|166.89|169.4|166.9|169.18|166.68|326
1623668100000|2021-06-14 10:55:00|169.38|166.88|169.22|166.72|169.38|166.88|169.16|166.66|262
1623668400000|2021-06-14 11:00:00|169.21|166.71|169.16|166.66|169.23|166.73|168.99|166.49|281
1623668700000|2021-06-14 11:05:00|169.15|166.65|169.16|166.66|169.3|166.8|169.05|166.55|308
1623669000000|2021-06-14 11:10:00|169.17|166.67|168.91|166.41|169.17|166.67|168.89|166.39|262
1623669300000|2021-06-14 11:15:00|168.9|166.4|168.87|166.37|168.9|166.4|168.76|166.26|415
1623669600000|2021-06-14 11:20:00|168.88|166.38|168.71|166.21|168.88|166.38|168.61|166.11|344
1623669900000|2021-06-14 11:25:00|168.7|166.2|168.74|166.24|168.78|166.28|168.61|166.11|332
1623670200000|2021-06-14 11:30:00|168.73|166.23|168.51|166.01|168.74|166.24|168.34|165.84|398
1623670500000|2021-06-14 11:35:00|168.52|166.02|168.66|166.16|168.71|166.21|168.45|165.95|271
1623670800000|2021-06-14 11:40:00|168.65|166.15|168.57|166.07|168.72|166.22|168.49|165.99|317
1623671100000|2021-06-14 11:45:00|168.58|166.08|168.83|166.33|168.87|166.37|168.53|166.03|298
1623671400000|2021-06-14 11:50:00|168.82|166.32|168.77|166.27|168.82|166.32|168.65|166.15|209
1623671700000|2021-06-14 11:55:00|168.76|166.26|168.29|165.79|168.76|166.26|168.23|165.73|355
1623672000000|2021-06-14 12:00:00|168.3|165.8|167.87|165.37|168.3|165.8|167.77|165.27|483
1623672300000|2021-06-14 12:05:00|167.86|165.36|168.2|165.7|168.27|165.77|167.73|165.23|356
1623672600000|2021-06-14 12:10:00|168.23|165.73|168.01|165.51|168.35|165.85|167.92|165.42|312
1623672900000|2021-06-14 12:15:00|168|165.5|167.79|165.29|168.01|165.51|167.74|165.24|317
1623673200000|2021-06-14 12:20:00|167.81|165.31|168.32|165.82|168.35|165.85|167.68|165.18|333
1623673500000|2021-06-14 12:25:00|168.36|165.86|168.6|166.1|168.75|166.25|168.17|165.67|477
1623673800000|2021-06-14 12:30:00|168.61|166.11|168.65|166.15|168.66|166.16|168.3|165.8|294
1623674100000|2021-06-14 12:35:00|168.64|166.14|169.31|166.81|169.32|166.82|168.55|166.05|385
1623674400000|2021-06-14 12:40:00|169.32|166.82|169.39|166.89|169.66|167.16|169.19|166.69|495
1623674700000|2021-06-14 12:45:00|169.4|166.9|169.4|166.9|169.75|167.25|169.31|166.81|518
1623675000000|2021-06-14 12:50:00|169.41|166.91|169.19|166.69|169.42|166.92|169.13|166.63|411
1623675300000|2021-06-14 12:55:00|169.18|166.68|169.45|166.95|169.46|166.96|169.08|166.58|424
1623675600000|2021-06-14 13:00:00|169.46|166.96|171.18|168.68|171.21|168.71|169.29|166.79|617
1623675900000|2021-06-14 13:05:00|171.17|168.67|171.53|169.03|171.71|169.21|170.96|168.46|513
1623676200000|2021-06-14 13:10:00|171.54|169.04|172.11|169.61|172.12|169.62|171.26|168.76|456
1623676500000|2021-06-14 13:15:00|172.17|169.67|172.22|169.72|172.27|169.77|171.67|169.17|436
1623676800000|2021-06-14 13:20:00|172.21|169.71|172.52|170.02|172.72|170.22|171.99|169.49|435
1623677100000|2021-06-14 13:25:00|172.57|170.07|172.63|170.13|172.69|170.19|172.39|169.89|454
1623677400000|2021-06-14 13:30:00|172.64|170.14|172.84|170.34|172.86|170.36|172.19|169.69|423
1623677700000|2021-06-14 13:35:00|172.85|170.35|173.98|171.48|173.98|171.48|172.65|170.15|518
1623678000000|2021-06-14 13:40:00|173.94|171.44|174.93|172.43|175.06|172.56|173.59|171.09|533
1623678300000|2021-06-14 13:45:00|174.91|172.41|174.86|172.36|175|172.5|174.46|171.96|533
1623678600000|2021-06-14 13:50:00|174.85|172.35|174.37|171.87|174.85|172.35|174.03|171.53|604
1623678900000|2021-06-14 13:55:00|174.36|171.86|174.03|171.53|174.37|171.87|173.73|171.23|606
1623679200000|2021-06-14 14:00:00|174.05|171.55|173.26|170.76|174.06|171.56|173.13|170.63|588
1623679500000|2021-06-14 14:05:00|173.25|170.75|173.69|171.19|173.73|171.23|173.23|170.73|392
1623679800000|2021-06-14 14:10:00|173.7|171.2|174.3|171.8|174.33|171.83|173.69|171.19|517
1623680100000|2021-06-14 14:15:00|174.32|171.82|174.54|172.04|174.68|172.18|174.16|171.66|604
1623680400000|2021-06-14 14:20:00|174.55|172.05|174.19|171.69|174.55|172.05|173.93|171.43|568
1623680700000|2021-06-14 14:25:00|174.2|171.7|174.56|172.06|174.78|172.28|174.1|171.6|578
1623681000000|2021-06-14 14:30:00|174.54|172.04|174.37|171.87|174.69|172.19|174.27|171.77|586
1623681300000|2021-06-14 14:35:00|174.38|171.88|174.27|171.77|174.42|171.92|174.09|171.59|471
1623681600000|2021-06-14 14:40:00|174.26|171.76|174.39|171.89|174.4|171.9|174.18|171.68|395
1623681900000|2021-06-14 14:45:00|174.4|171.9|174.62|172.12|174.79|172.29|174.31|171.81|447
1623682200000|2021-06-14 14:50:00|174.63|172.13|177.05|174.55|177.05|174.55|174.36|171.86|612
1623682500000|2021-06-14 14:55:00|177.03|174.53|175.94|173.44|177.67|175.17|175.7|173.2|671
1623682800000|2021-06-14 15:00:00|175.93|173.43|175.54|173.04|176.48|173.98|175.47|172.97|583
1623683100000|2021-06-14 15:05:00|175.53|173.03|175.49|172.99|175.83|173.33|175.36|172.86|513
1623683400000|2021-06-14 15:10:00|175.51|173.01|175.33|172.83|175.51|173.01|175.09|172.59|544
1623683700000|2021-06-14 15:15:00|175.32|172.82|175.68|173.18|175.83|173.33|175.29|172.79|403
1623684000000|2021-06-14 15:20:00|175.69|173.19|175.54|173.04|175.74|173.24|175.47|172.97|444
1623684300000|2021-06-14 15:25:00|175.55|173.05|175.63|173.13|176.15|173.65|175.55|173.05|512
1623684600000|2021-06-14 15:30:00|175.64|173.14|176.2|173.7|176.22|173.72|175.62|173.12|420
1623684900000|2021-06-14 15:35:00|176.21|173.71|176.18|173.68|176.22|173.72|175.69|173.19|417
1623685200000|2021-06-14 15:40:00|176.17|173.67|176.35|173.85|176.68|174.18|176.11|173.61|452
1623685500000|2021-06-14 15:45:00|176.37|173.87|176.46|173.96|176.74|174.24|176.24|173.74|471
1623685800000|2021-06-14 15:50:00|176.47|173.97|177.14|174.64|177.14|174.64|176.34|173.84|320
1623686100000|2021-06-14 15:55:00|177.16|174.66|177.25|174.75|177.29|174.79|176.95|174.45|438
1623686400000|2021-06-14 16:00:00|177.24|174.74|177.27|174.77|178.23|175.73|176.33|173.83|699
1623686700000|2021-06-14 16:05:00|177.25|174.75|178.62|176.12|178.7|176.2|177.19|174.69|690
1623687000000|2021-06-14 16:10:00|178.61|176.11|178.32|175.82|178.63|176.13|177.38|174.88|670
1623687300000|2021-06-14 16:15:00|178.33|175.83|178.78|176.28|179.13|176.63|178.32|175.82|620
1623687600000|2021-06-14 16:20:00|178.79|176.29|178.14|175.64|179.02|176.52|177.99|175.49|644
1623687900000|2021-06-14 16:25:00|178.15|175.65|177.63|175.13|178.44|175.94|177.6|175.1|566
1623688200000|2021-06-14 16:30:00|177.64|175.14|177.18|174.68|177.97|175.47|177|174.5|600
1623688500000|2021-06-14 16:35:00|177.2|174.7|176.09|173.59|177.51|175.01|176.09|173.59|633
1623688800000|2021-06-14 16:40:00|176.11|173.61|175.45|172.95|176.63|174.13|175.39|172.89|654
1623689100000|2021-06-14 16:45:00|175.46|172.96|175.77|173.27|176.32|173.82|175.46|172.96|649
1623689400000|2021-06-14 16:50:00|175.76|173.26|176.11|173.61|176.28|173.78|175.76|173.26|602
1623689700000|2021-06-14 16:55:00|176.12|173.62|176.78|174.28|176.88|174.38|176.06|173.56|548
1623690000000|2021-06-14 17:00:00|176.77|174.27|176.44|173.94|176.99|174.49|176.38|173.88|563
1623690300000|2021-06-14 17:05:00|176.43|173.93|176.67|174.17|176.78|174.28|176.17|173.67|498
1623690600000|2021-06-14 17:10:00|176.66|174.16|176.67|174.17|176.73|174.23|176.39|173.89|442
1623690900000|2021-06-14 17:15:00|176.66|174.16|176.37|173.87|176.73|174.23|176.2|173.7|437
1623691200000|2021-06-14 17:20:00|176.36|173.86|177.26|174.76|177.4|174.9|176.26|173.76|427
1623691500000|2021-06-14 17:25:00|177.27|174.77|176.92|174.42|177.32|174.82|176.89|174.39|314
1623691800000|2021-06-14 17:30:00|176.93|174.43|176.7|174.2|177.21|174.71|176.7|174.2|439
1623692100000|2021-06-14 17:35:00|176.71|174.21|177.19|174.69|177.34|174.84|176.55|174.05|512
1623692400000|2021-06-14 17:40:00|177.18|174.68|177.06|174.56|177.21|174.71|176.95|174.45|387
1623692700000|2021-06-14 17:45:00|177.05|174.55|176.95|174.45|177.12|174.62|176.82|174.32|428
1623693000000|2021-06-14 17:50:00|176.93|174.43|176.68|174.18|176.96|174.46|176.64|174.14|392
1623693300000|2021-06-14 17:55:00|176.67|174.17|176.94|174.44|177.14|174.64|176.65|174.15|415
1623693600000|2021-06-14 18:00:00|176.92|174.42|177.28|174.78|177.48|174.98|176.92|174.42|422
1623693900000|2021-06-14 18:05:00|177.27|174.77|177.19|174.69|177.28|174.78|176.88|174.38|409
1623694200000|2021-06-14 18:10:00|177.2|174.7|177.3|174.8|177.37|174.87|177.2|174.7|337
1623694500000|2021-06-14 18:15:00|177.29|174.79|177.04|174.54|177.38|174.88|177|174.5|377
1623694800000|2021-06-14 18:20:00|177.03|174.53|177.41|174.91|177.41|174.91|176.96|174.46|316
1623695100000|2021-06-14 18:25:00|177.42|174.92|176.69|174.19|177.43|174.93|176.69|174.19|469
1623695400000|2021-06-14 18:30:00|176.68|174.18|176.13|173.63|176.91|174.41|176.1|173.6|461
1623695700000|2021-06-14 18:35:00|176.16|173.66|176.4|173.9|176.7|174.2|176.15|173.65|409
1623696000000|2021-06-14 18:40:00|176.37|173.87|176.15|173.65|176.63|174.13|176.06|173.56|492
1623696300000|2021-06-14 18:45:00|176.16|173.66|175.33|172.83|176.46|173.96|174.99|172.49|438
1623696600000|2021-06-14 18:50:00|175.29|172.79|175.33|172.83|175.79|173.29|175.26|172.76|584
1623696900000|2021-06-14 18:55:00|175.31|172.81|175.52|173.02|175.78|173.28|175.31|172.81|513
1623697200000|2021-06-14 19:00:00|175.53|173.03|176.13|173.63|176.36|173.86|175.46|172.96|511
1623697500000|2021-06-14 19:05:00|176.12|173.62|175.2|172.7|176.15|173.65|175.18|172.68|591
1623697800000|2021-06-14 19:10:00|175.21|172.71|175.44|172.94|175.76|173.26|174.94|172.44|624
1623698100000|2021-06-14 19:15:00|175.46|172.96|175.59|173.09|175.64|173.14|175.15|172.65|578
1623698400000|2021-06-14 19:20:00|175.58|173.08|175.89|173.39|176.04|173.54|175.54|173.04|522
1623698700000|2021-06-14 19:25:00|175.9|173.4|175.67|173.17|176.09|173.59|175.63|173.13|495
1623699000000|2021-06-14 19:30:00|175.68|173.18|176.16|173.66|176.23|173.73|175.61|173.11|496
1623699300000|2021-06-14 19:35:00|176.17|173.67|176.14|173.64|176.3|173.8|176.05|173.55|400
1623699600000|2021-06-14 19:40:00|176.15|173.65|176.07|173.57|176.35|173.85|176.07|173.57|422
1623699900000|2021-06-14 19:45:00|176.08|173.58|176.09|173.59|176.29|173.79|176.01|173.51|483
1623700200000|2021-06-14 19:50:00|176.08|173.58|175.87|173.37|176.11|173.61|175.85|173.35|382
1623700500000|2021-06-14 19:55:00|175.86|173.36|175.89|173.39|175.89|173.39|175.38|172.88|478
1623700800000|2021-06-14 20:00:00|175.9|173.4|175.92|173.42|175.93|173.43|175.38|172.88|457
1623701100000|2021-06-14 20:05:00|175.91|173.41|176.31|173.81|176.51|174.01|175.91|173.41|444
1623701400000|2021-06-14 20:10:00|176.32|173.82|176.09|173.59|176.32|173.82|175.93|173.43|462
1623701700000|2021-06-14 20:15:00|176.14|173.64|175.72|173.22|176.16|173.66|175.67|173.17|424
1623702000000|2021-06-14 20:20:00|175.73|173.23|175.5|173|175.74|173.24|175.31|172.81|490
1623702300000|2021-06-14 20:25:00|175.48|172.98|175.34|172.84|175.48|172.98|175.2|172.7|334
1623702600000|2021-06-14 20:30:00|175.33|172.83|174.62|172.12|175.38|172.88|174.59|172.09|362
1623702900000|2021-06-14 20:35:00|174.63|172.13|174.72|172.22|174.95|172.45|174.62|172.12|309
1623703200000|2021-06-14 20:40:00|174.73|172.23|175.03|172.53|175.07|172.57|174.73|172.23|366
1623703500000|2021-06-14 20:45:00|175.02|172.52|174.94|172.44|175.23|172.73|174.91|172.41|413
1623703800000|2021-06-14 20:50:00|174.95|172.45|175.05|172.55|175.18|172.68|174.73|172.23|387
1623704100000|2021-06-14 20:55:00|175.04|172.54|174.95|172.45|175.1|172.6|174.82|172.32|346
1623704400000|2021-06-14 21:00:00|174.96|172.46|176.35|173.85|176.42|173.92|174.96|172.46|546
1623704700000|2021-06-14 21:05:00|176.52|174.02|176.37|173.87|176.69|174.19|176.25|173.75|433
1623705000000|2021-06-14 21:10:00|176.39|173.89|176.18|173.68|176.43|173.93|176.09|173.59|380
1623705300000|2021-06-14 21:15:00|176.17|173.67|176.12|173.62|176.3|173.8|176.05|173.55|293
1623705600000|2021-06-14 21:20:00|176.13|173.63|175.95|173.45|176.14|173.64|175.86|173.36|249
1623705900000|2021-06-14 21:25:00|175.94|173.44|175.9|173.4|175.95|173.45|175.71|173.21|223
1623706200000|2021-06-14 21:30:00|175.91|173.41|176.02|173.52|176.08|173.58|175.64|173.14|287
1623706500000|2021-06-14 21:35:00|176.01|173.51|175.78|173.28|176.19|173.69|175.52|173.02|253
1623706800000|2021-06-14 21:40:00|175.79|173.29|175.82|173.32|175.97|173.47|175.47|172.97|248
1623707100000|2021-06-14 21:45:00|175.86|173.36|175.9|173.4|176.09|173.59|175.64|173.14|465
1623707400000|2021-06-14 21:50:00|175.89|173.39|176.01|173.51|176.11|173.61|175.81|173.31|294
1623707700000|2021-06-14 21:55:00|176.02|173.52|176.43|173.93|176.52|174.02|175.87|173.37|338
1623708000000|2021-06-14 22:00:00|176.44|173.94|177.18|174.68|177.35|174.85|176.35|173.85|334
1623708300000|2021-06-14 22:05:00|177.19|174.69|177.32|174.82|177.34|174.84|177.12|174.62|324
1623708600000|2021-06-14 22:10:00|177.31|174.81|177.24|174.74|177.36|174.86|177.14|174.64|305
1623708900000|2021-06-14 22:15:00|177.23|174.73|176.98|174.48|177.43|174.93|176.88|174.38|328
1623709200000|2021-06-14 22:20:00|176.97|174.47|176.86|174.36|176.98|174.48|176.62|174.12|335
1623709500000|2021-06-14 22:25:00|176.87|174.37|176.49|173.99|176.92|174.42|176.45|173.95|293
1623709800000|2021-06-14 22:30:00|176.5|174|176.82|174.32|176.96|174.46|176.5|174|368
1623710100000|2021-06-14 22:35:00|176.81|174.31|176.86|174.36|176.97|174.47|176.73|174.23|414
1623710400000|2021-06-14 22:40:00|176.85|174.35|176.53|174.03|176.97|174.47|176.19|173.69|383
1623710700000|2021-06-14 22:45:00|176.5|174|176.9|174.4|176.93|174.43|176.49|173.99|326
1623711000000|2021-06-14 22:50:00|176.89|174.39|176.94|174.44|177.07|174.57|176.8|174.3|309
1623711300000|2021-06-14 22:55:00|176.95|174.45|176.55|174.05|176.95|174.45|176.38|173.88|392
1623711600000|2021-06-14 23:00:00|176.54|174.04|176.94|174.44|176.95|174.45|176.54|174.04|299
1623711900000|2021-06-14 23:05:00|176.96|174.46|177.99|175.49|178.06|175.56|176.95|174.45|293
1623712200000|2021-06-14 23:10:00|178|175.5|178.45|175.95|178.72|176.22|177.65|175.15|386
1623712500000|2021-06-14 23:15:00|178.46|175.96|178.3|175.8|178.62|176.12|178.26|175.76|431
1623712800000|2021-06-14 23:20:00|178.31|175.81|178.52|176.02|178.7|176.2|178.3|175.8|372
1623713100000|2021-06-14 23:25:00|178.54|176.04|179.21|176.71|179.29|176.79|178.52|176.02|384
1623713400000|2021-06-14 23:30:00|179.2|176.7|178.85|176.35|179.23|176.73|178.75|176.25|275
1623713700000|2021-06-14 23:35:00|178.86|176.36|179.73|177.23|179.82|177.32|178.79|176.29|399
1623714000000|2021-06-14 23:40:00|179.74|177.24|180.51|178.01|180.67|178.17|179.63|177.13|318
1623714300000|2021-06-14 23:45:00|180.5|178|180.68|178.18|181.01|178.51|180.31|177.81|495
1623714600000|2021-06-14 23:50:00|180.66|178.16|180.47|177.97|180.8|178.3|180.4|177.9|369
1623714900000|2021-06-14 23:55:00|180.46|177.96|181.18|178.68|181.25|178.75|180.46|177.96|308
1623715200000|2021-06-15 00:00:00|181.19|178.69|180.19|177.69|181.84|179.34|180.19|177.69|603
1623715500000|2021-06-15 00:05:00|180.22|177.72|180.35|177.85|180.5|178|179.71|177.21|593
1623715800000|2021-06-15 00:10:00|180.36|177.86|180.63|178.13|180.73|178.23|180.29|177.79|441
1623716100000|2021-06-15 00:15:00|180.61|178.11|181.93|179.43|182.05|179.55|180.6|178.1|558
1623716400000|2021-06-15 00:20:00|181.92|179.42|181.7|179.2|182.27|179.77|181.67|179.17|557
1623716700000|2021-06-15 00:25:00|181.71|179.21|181.52|179.02|181.72|179.22|181.31|178.81|514
1623717000000|2021-06-15 00:30:00|181.53|179.03|180.96|178.46|181.58|179.08|180.91|178.41|413
1623717300000|2021-06-15 00:35:00|180.95|178.45|180.83|178.33|181.15|178.65|180.75|178.25|422
1623717600000|2021-06-15 00:40:00|180.82|178.32|181.73|179.23|182.11|179.61|180.82|178.32|523
1623717900000|2021-06-15 00:45:00|181.72|179.22|180.86|178.36|181.74|179.24|180.79|178.29|530
1623718200000|2021-06-15 00:50:00|180.85|178.35|180.75|178.25|181.22|178.72|180.74|178.24|451
1623718500000|2021-06-15 00:55:00|180.74|178.24|180.61|178.11|180.87|178.37|180.57|178.07|396
1623718800000|2021-06-15 01:00:00|180.6|178.1|180.64|178.14|181.12|178.62|180.6|178.1|386
1623719100000|2021-06-15 01:05:00|180.63|178.13|180.08|177.58|180.64|178.14|180.03|177.53|451
1623719400000|2021-06-15 01:10:00|180.07|177.57|179.85|177.35|180.08|177.58|179.75|177.25|391
1623719700000|2021-06-15 01:15:00|179.87|177.37|179.7|177.2|180.03|177.53|179.65|177.15|398
1623720000000|2021-06-15 01:20:00|179.71|177.21|179.76|177.26|179.96|177.46|179.71|177.21|352
1623720300000|2021-06-15 01:25:00|179.71|177.21|180.01|177.51|180.14|177.64|179.7|177.2|347
1623720600000|2021-06-15 01:30:00|180|177.5|179.78|177.28|180.16|177.66|179.68|177.18|433
1623720900000|2021-06-15 01:35:00|179.76|177.26|180.04|177.54|180.2|177.7|179.75|177.25|420
1623721200000|2021-06-15 01:40:00|180.05|177.55|179.7|177.2|180.08|177.58|179.59|177.09|316
1623721500000|2021-06-15 01:45:00|179.68|177.18|179.8|177.3|180.01|177.51|179.58|177.08|393
1623721800000|2021-06-15 01:50:00|179.78|177.28|179.47|176.97|179.78|177.28|179.44|176.94|449
1623722100000|2021-06-15 01:55:00|179.45|176.95|179.08|176.58|179.48|176.98|178.79|176.29|358
1623722400000|2021-06-15 02:00:00|179.09|176.59|179.87|177.37|180.31|177.81|179.03|176.53|545
1623722700000|2021-06-15 02:05:00|179.88|177.38|179.62|177.12|179.92|177.42|179.46|176.96|459
1623723000000|2021-06-15 02:10:00|179.61|177.11|180.25|177.75|180.37|177.87|179.58|177.08|419
1623723300000|2021-06-15 02:15:00|180.27|177.77|180.28|177.78|180.32|177.82|179.88|177.38|366
1623723600000|2021-06-15 02:20:00|180.29|177.79|180.71|178.21|180.8|178.3|180.06|177.56|449
1623723900000|2021-06-15 02:25:00|180.69|178.19|180.68|178.18|180.9|178.4|180.54|178.04|284
1623724200000|2021-06-15 02:30:00|180.69|178.19|180.26|177.76|180.69|178.19|180.01|177.51|378
1623724500000|2021-06-15 02:35:00|180.29|177.79|180.42|177.92|180.53|178.03|180.08|177.58|297
1623724800000|2021-06-15 02:40:00|180.41|177.91|179.91|177.41|180.42|177.92|179.58|177.08|398
1623725100000|2021-06-15 02:45:00|179.89|177.39|180.14|177.64|180.26|177.76|179.89|177.39|375
1623725400000|2021-06-15 02:50:00|180.13|177.63|179.77|177.27|180.25|177.75|179.77|177.27|362
1623725700000|2021-06-15 02:55:00|179.76|177.26|180.32|177.82|180.44|177.94|179.76|177.26|309
1623726000000|2021-06-15 03:00:00|180.33|177.83|181.05|178.55|181.2|178.7|180.32|177.82|477
1623726300000|2021-06-15 03:05:00|181.06|178.56|180.38|177.88|181.1|178.6|180.37|177.87|475
1623726600000|2021-06-15 03:10:00|180.4|177.9|180.41|177.91|180.51|178.01|180.33|177.83|405
1623726900000|2021-06-15 03:15:00|180.38|177.88|180.66|178.16|180.68|178.18|180.37|177.87|233
1623727200000|2021-06-15 03:20:00|180.67|178.17|180.77|178.27|180.82|178.32|180.57|178.07|341
1623727500000|2021-06-15 03:25:00|180.78|178.28|180.53|178.03|180.87|178.37|180.48|177.98|368
1623727800000|2021-06-15 03:30:00|180.58|178.08|180.69|178.19|180.84|178.34|180.53|178.03|466
1623728100000|2021-06-15 03:35:00|180.68|178.18|180.34|177.84|180.7|178.2|180.29|177.79|331
1623728400000|2021-06-15 03:40:00|180.33|177.83|180.08|177.58|180.39|177.89|180.05|177.55|209
1623728700000|2021-06-15 03:45:00|180.1|177.6|180.1|177.6|180.15|177.65|179.99|177.49|309
1623729000000|2021-06-15 03:50:00|180.11|177.61|180.31|177.81|180.48|177.98|180.1|177.6|310
1623729300000|2021-06-15 03:55:00|180.3|177.8|179.86|177.36|180.43|177.93|179.73|177.23|384
1623729600000|2021-06-15 04:00:00|179.88|177.38|180.29|177.79|180.36|177.86|179.67|177.17|380
1623729900000|2021-06-15 04:05:00|180.3|177.8|179.89|177.39|180.54|178.04|179.87|177.37|380
1623730200000|2021-06-15 04:10:00|179.88|177.38|180.19|177.69|180.34|177.84|179.83|177.33|357
1623730500000|2021-06-15 04:15:00|180.18|177.68|180.03|177.53|180.3|177.8|179.91|177.41|281
1623730800000|2021-06-15 04:20:00|180.02|177.52|180.64|178.14|180.69|178.19|180.02|177.52|349
1623731100000|2021-06-15 04:25:00|180.65|178.15|180.69|178.19|180.75|178.25|180.51|178.01|331
1623731400000|2021-06-15 04:30:00|180.7|178.2|180.71|178.21|180.77|178.27|180.63|178.13|306
1623731700000|2021-06-15 04:35:00|180.7|178.2|181.21|178.71|181.24|178.74|180.7|178.2|406
1623732000000|2021-06-15 04:40:00|181.22|178.72|181.33|178.83|181.36|178.86|181.21|178.71|395
1623732300000|2021-06-15 04:45:00|181.34|178.84|181.8|179.3|181.8|179.3|181.15|178.65|415
1623732600000|2021-06-15 04:50:00|181.78|179.28|181.5|179|181.88|179.38|181.29|178.79|402
1623732900000|2021-06-15 04:55:00|181.51|179.01|181.41|178.91|181.56|179.06|181.35|178.85|392
1623733200000|2021-06-15 05:00:00|181.42|178.92|181.36|178.86|181.66|179.16|181.23|178.73|429
1623733500000|2021-06-15 05:05:00|181.37|178.87|181.28|178.78|181.44|178.94|181.19|178.69|419
1623733800000|2021-06-15 05:10:00|181.27|178.77|180.72|178.22|181.3|178.8|180.62|178.12|422
1623734100000|2021-06-15 05:15:00|180.73|178.23|180.28|177.78|180.76|178.26|180.22|177.72|495
1623734400000|2021-06-15 05:20:00|180.29|177.79|180.14|177.64|180.35|177.85|179.99|177.49|416
1623734700000|2021-06-15 05:25:00|180.16|177.66|180.24|177.74|180.33|177.83|179.95|177.45|332
1623735000000|2021-06-15 05:30:00|180.23|177.73|180.6|178.1|180.66|178.16|180.19|177.69|307
1623735300000|2021-06-15 05:35:00|180.61|178.11|180.23|177.73|180.8|178.3|180.17|177.67|451
1623735600000|2021-06-15 05:40:00|180.24|177.74|180.29|177.79|180.38|177.88|180.08|177.58|335
1623735900000|2021-06-15 05:45:00|180.28|177.78|179.95|177.45|180.3|177.8|179.95|177.45|410
1623736200000|2021-06-15 05:50:00|179.94|177.44|180.32|177.82|180.38|177.88|179.85|177.35|395
1623736500000|2021-06-15 05:55:00|180.37|177.87|180.48|177.98|180.57|178.07|180.37|177.87|347
1623736800000|2021-06-15 06:00:00|180.47|177.97|180.19|177.69|180.47|177.97|180.09|177.59|396
1623737100000|2021-06-15 06:05:00|180.2|177.7|180.68|178.18|180.72|178.22|180.1|177.6|356
1623737400000|2021-06-15 06:10:00|180.67|178.17|181.23|178.73|181.28|178.78|180.59|178.09|392
1623737700000|2021-06-15 06:15:00|181.22|178.72|181.77|179.27|181.77|179.27|181.22|178.72|323
1623738000000|2021-06-15 06:20:00|181.76|179.26|182.03|179.53|182.23|179.73|181.74|179.24|311
1623738300000|2021-06-15 06:25:00|182.05|179.55|181.51|179.01|182.07|179.57|181.49|178.99|349
1623738600000|2021-06-15 06:30:00|181.5|179|181.29|178.79|181.51|179.01|180.89|178.39|426
1623738900000|2021-06-15 06:35:00|181.3|178.8|180.93|178.43|181.52|179.02|180.93|178.43|338
1623739200000|2021-06-15 06:40:00|180.91|178.41|181.13|178.63|181.22|178.72|180.81|178.31|354
1623739500000|2021-06-15 06:45:00|181.14|178.64|180.81|178.31|181.26|178.76|180.8|178.3|301
1623739800000|2021-06-15 06:50:00|180.82|178.32|180.54|178.04|180.86|178.36|180.5|178|351
1623740100000|2021-06-15 06:55:00|180.55|178.05|180.45|177.95|180.57|178.07|180.18|177.68|409
1623740400000|2021-06-15 07:00:00|180.46|177.96|179.78|177.28|180.67|178.17|179.76|177.26|477
1623740700000|2021-06-15 07:05:00|179.77|177.27|179.86|177.36|179.99|177.49|179.72|177.22|330
1623741000000|2021-06-15 07:10:00|179.87|177.37|179.79|177.29|179.91|177.41|179.71|177.21|287
1623741300000|2021-06-15 07:15:00|179.8|177.3|179.44|176.94|179.9|177.4|179.14|176.64|461
1623741600000|2021-06-15 07:20:00|179.45|176.95|179.57|177.07|179.61|177.11|179.35|176.85|298
1623741900000|2021-06-15 07:25:00|179.58|177.08|179.55|177.05|179.78|177.28|179.44|176.94|342
1623742200000|2021-06-15 07:30:00|179.56|177.06|179.87|177.37|180.07|177.57|179.56|177.06|365
1623742500000|2021-06-15 07:35:00|179.86|177.36|179.27|176.77|180|177.5|179.17|176.67|371
1623742800000|2021-06-15 07:40:00|179.26|176.76|179.71|177.21|179.91|177.41|179.2|176.7|322
1623743100000|2021-06-15 07:45:00|179.72|177.22|180.15|177.65|180.21|177.71|179.71|177.21|327
1623743400000|2021-06-15 07:50:00|180.17|177.67|180.08|177.58|180.25|177.75|180.01|177.51|274
1623743700000|2021-06-15 07:55:00|180.07|177.57|180.53|178.03|180.54|178.04|180.07|177.57|305
1623744000000|2021-06-15 08:00:00|180.54|178.04|179.9|177.4|180.7|178.2|179.89|177.39|354
1623744300000|2021-06-15 08:05:00|179.92|177.42|180.64|178.14|180.74|178.24|179.92|177.42|369
1623744600000|2021-06-15 08:10:00|180.65|178.15|180.85|178.35|181.06|178.56|180.65|178.15|326
1623744900000|2021-06-15 08:15:00|180.84|178.34|181.07|178.57|181.17|178.67|180.83|178.33|316
1623745200000|2021-06-15 08:20:00|181.08|178.58|180.7|178.2|181.26|178.76|180.7|178.2|383
1623745500000|2021-06-15 08:25:00|180.71|178.21|180.82|178.32|180.93|178.43|180.61|178.11|322
1623745800000|2021-06-15 08:30:00|180.81|178.31|180.09|177.59|180.81|178.31|180.04|177.54|481
1623746100000|2021-06-15 08:35:00|180.1|177.6|179.41|176.91|180.11|177.61|179.41|176.91|503
1623746400000|2021-06-15 08:40:00|179.42|176.92|178.83|176.33|179.63|177.13|178.81|176.31|495
1623746700000|2021-06-15 08:45:00|178.85|176.35|178.25|175.75|179.18|176.68|178.24|175.74|447
1623747000000|2021-06-15 08:50:00|178.24|175.74|178.16|175.66|178.44|175.94|177.82|175.32|591
1623747300000|2021-06-15 08:55:00|178.15|175.65|177.86|175.36|178.21|175.71|177.7|175.2|443
1623747600000|2021-06-15 09:00:00|177.85|175.35|177.27|174.77|178.15|175.65|177.12|174.62|556
1623747900000|2021-06-15 09:05:00|177.28|174.78|177.16|174.66|177.37|174.87|176.83|174.33|603
1623748200000|2021-06-15 09:10:00|177.17|174.67|177.62|175.12|177.87|175.37|177.17|174.67|524
1623748500000|2021-06-15 09:15:00|177.61|175.11|177.94|175.44|178.3|175.8|177.6|175.1|540
1623748800000|2021-06-15 09:20:00|177.93|175.43|178.3|175.8|178.33|175.83|177.92|175.42|385
1623749100000|2021-06-15 09:25:00|178.29|175.79|178.99|176.49|179.22|176.72|178.28|175.78|546
1623749400000|2021-06-15 09:30:00|179|176.5|178.38|175.88|179.2|176.7|178.37|175.87|465
1623749700000|2021-06-15 09:35:00|178.37|175.87|178.53|176.03|178.54|176.04|178.17|175.67|349
1623750000000|2021-06-15 09:40:00|178.54|176.04|178.23|175.73|178.54|176.04|178.14|175.64|374
1623750300000|2021-06-15 09:45:00|178.25|175.75|177.72|175.22|178.25|175.75|177.5|175|406
1623750600000|2021-06-15 09:50:00|177.73|175.23|177.76|175.26|177.96|175.46|177.54|175.04|294
1623750900000|2021-06-15 09:55:00|177.77|175.27|178.43|175.93|178.46|175.96|177.74|175.24|394
1623751200000|2021-06-15 10:00:00|178.42|175.92|178.29|175.79|178.87|176.37|178.29|175.79|407
1623751500000|2021-06-15 10:05:00|178.3|175.8|177.88|175.38|178.36|175.86|177.87|175.37|432
1623751800000|2021-06-15 10:10:00|177.87|175.37|178.14|175.64|178.25|175.75|177.75|175.25|367
1623752100000|2021-06-15 10:15:00|178.15|175.65|177.95|175.45|178.15|175.65|177.56|175.06|393
1623752400000|2021-06-15 10:20:00|177.94|175.44|177.25|174.75|177.94|175.44|177.08|174.58|462
1623752700000|2021-06-15 10:25:00|177.26|174.76|177.92|175.42|177.92|175.42|177.26|174.76|310
1623753000000|2021-06-15 10:30:00|177.91|175.41|177.79|175.29|178.11|175.61|177.55|175.05|390
1623753300000|2021-06-15 10:35:00|177.8|175.3|177.94|175.44|178.04|175.54|177.68|175.18|369
1623753600000|2021-06-15 10:40:00|177.93|175.43|177.95|175.45|177.97|175.47|177.67|175.17|304
1623753900000|2021-06-15 10:45:00|177.94|175.44|177.7|175.2|178.1|175.6|177.7|175.2|345
1623754200000|2021-06-15 10:50:00|177.71|175.21|177.37|174.87|177.92|175.42|177.25|174.75|405
1623754500000|2021-06-15 10:55:00|177.36|174.86|177.23|174.73|177.77|175.27|177.14|174.64|343
1623754800000|2021-06-15 11:00:00|177.24|174.74|177.76|175.26|177.88|175.38|177.19|174.69|324
1623755100000|2021-06-15 11:05:00|177.75|175.25|178.16|175.66|178.24|175.74|177.65|175.15|347
1623755400000|2021-06-15 11:10:00|178.17|175.67|178.62|176.12|178.69|176.19|178.11|175.61|367
1623755700000|2021-06-15 11:15:00|178.63|176.13|178.37|175.87|178.7|176.2|178.09|175.59|410
1623756000000|2021-06-15 11:20:00|178.39|175.89|178.02|175.52|178.45|175.95|177.99|175.49|329
1623756300000|2021-06-15 11:25:00|178.03|175.53|177.75|175.25|178.06|175.56|177.74|175.24|387
1623756600000|2021-06-15 11:30:00|177.76|175.26|177.25|174.75|177.88|175.38|177.2|174.7|437
1623756900000|2021-06-15 11:35:00|177.24|174.74|177.21|174.71|177.58|175.08|176.82|174.32|545
1623757200000|2021-06-15 11:40:00|177.19|174.69|177.44|174.94|177.44|174.94|177|174.5|554
1623757500000|2021-06-15 11:45:00|177.46|174.96|177.07|174.57|177.87|175.37|177.03|174.53|398
1623757800000|2021-06-15 11:50:00|177.08|174.58|177.49|174.99|177.54|175.04|177.02|174.52|384
1623758100000|2021-06-15 11:55:00|177.47|174.97|177.71|175.21|177.9|175.4|177.45|174.95|373
1623758400000|2021-06-15 12:00:00|177.7|175.2|178.8|176.3|179.01|176.51|177.39|174.89|523
1623758700000|2021-06-15 12:05:00|178.72|176.22|178.59|176.09|179.03|176.53|178.45|175.95|439
1623759000000|2021-06-15 12:10:00|178.58|176.08|178.89|176.39|178.89|176.39|178.43|175.93|399
1623759300000|2021-06-15 12:15:00|178.88|176.38|178.96|176.46|179.15|176.65|178.8|176.3|369
1623759600000|2021-06-15 12:20:00|178.97|176.47|178.7|176.2|178.97|176.47|178.6|176.1|267
1623759900000|2021-06-15 12:25:00|178.69|176.19|178.39|175.89|178.69|176.19|178.26|175.76|413
1623760200000|2021-06-15 12:30:00|178.38|175.88|177.93|175.43|178.39|175.89|177.92|175.42|420
1623760500000|2021-06-15 12:35:00|177.94|175.44|177.84|175.34|178.34|175.84|177.79|175.29|337
1623760800000|2021-06-15 12:40:00|177.85|175.35|177.01|174.51|177.97|175.47|177|174.5|493
1623761100000|2021-06-15 12:45:00|177.02|174.52|176.38|173.88|177.16|174.66|176.15|173.65|445
1623761400000|2021-06-15 12:50:00|176.39|173.89|177.39|174.89|177.45|174.95|176.39|173.89|539
1623761700000|2021-06-15 12:55:00|177.38|174.88|177.57|175.07|177.6|175.1|176.93|174.43|562
1623762000000|2021-06-15 13:00:00|177.58|175.08|177.17|174.67|177.62|175.12|177.1|174.6|424
1623762300000|2021-06-15 13:05:00|177.16|174.66|176.91|174.41|177.19|174.69|176.68|174.18|474
1623762600000|2021-06-15 13:10:00|176.9|174.4|176.54|174.04|176.9|174.4|176.43|173.93|386
1623762900000|2021-06-15 13:15:00|176.53|174.03|177.34|174.84|177.37|174.87|176.52|174.02|399
1623763200000|2021-06-15 13:20:00|177.33|174.83|176.83|174.33|177.33|174.83|176.83|174.33|378
1623763500000|2021-06-15 13:25:00|176.82|174.32|177.12|174.62|177.15|174.65|176.67|174.17|345
1623763800000|2021-06-15 13:30:00|177.13|174.63|177.03|174.53|177.34|174.84|176.85|174.35|336
1623764100000|2021-06-15 13:35:00|177.04|174.54|176.9|174.4|177.04|174.54|176.78|174.28|296
1623764400000|2021-06-15 13:40:00|176.91|174.41|177.06|174.56|177.06|174.56|176.9|174.4|200
1623764700000|2021-06-15 13:45:00|177.05|174.55|176.9|174.4|177.3|174.8|176.82|174.32|169
1623765000000|2021-06-15 13:50:00|176.88|174.38|177.31|174.81|177.74|175.24|176.88|174.38|362
1623765300000|2021-06-15 13:55:00|177.32|174.82|177.41|174.91|177.66|175.16|177.14|174.64|423
1623765600000|2021-06-15 14:00:00|177.42|174.92|176.38|173.88|177.54|175.04|176.34|173.84|497
1623765900000|2021-06-15 14:05:00|176.39|173.89|176.46|173.96|176.53|174.03|175.81|173.31|504
1623766200000|2021-06-15 14:10:00|176.45|173.95|176.69|174.19|176.84|174.34|176.45|173.95|346
1623766500000|2021-06-15 14:15:00|176.68|174.18|175.39|172.89|176.77|174.27|175.39|172.89|599
1623766800000|2021-06-15 14:20:00|175.41|172.91|175.52|173.02|175.89|173.39|175.34|172.84|478
1623767100000|2021-06-15 14:25:00|175.54|173.04|174.98|172.48|175.6|173.1|174.7|172.2|590
1623767400000|2021-06-15 14:30:00|174.99|172.49|174.26|171.76|174.99|172.49|174|171.5|607
1623767700000|2021-06-15 14:35:00|174.25|171.75|174.36|171.86|174.85|172.35|174.16|171.66|532
1623768000000|2021-06-15 14:40:00|174.31|171.81|174.89|172.39|175.04|172.54|174.31|171.81|454
1623768300000|2021-06-15 14:45:00|174.88|172.38|175.12|172.62|175.3|172.8|174.79|172.29|367
1623768600000|2021-06-15 14:50:00|175.13|172.63|174.97|172.47|175.47|172.97|174.89|172.39|366
1623768900000|2021-06-15 14:55:00|174.96|172.46|174.86|172.36|175.02|172.52|174.64|172.14|427
1623769200000|2021-06-15 15:00:00|174.87|172.37|174.02|171.52|175.05|172.55|173.5|171|386
1623769500000|2021-06-15 15:05:00|174.01|171.51|174.58|172.08|174.67|172.17|173.97|171.47|346
1623769800000|2021-06-15 15:10:00|174.59|172.09|174.54|172.04|175.01|172.51|174.38|171.88|233
1623770100000|2021-06-15 15:15:00|174.51|172.01|174.37|171.87|174.94|172.44|174.15|171.65|499
1623770400000|2021-06-15 15:20:00|174.36|171.86|174.68|172.18|174.95|172.45|174.1|171.6|343
1623770700000|2021-06-15 15:25:00|174.69|172.19|174.99|172.49|175.14|172.64|174.53|172.03|373
1623771000000|2021-06-15 15:30:00|175.01|172.51|174.96|172.46|175.26|172.76|174.73|172.23|387
1623771300000|2021-06-15 15:35:00|174.95|172.45|174.28|171.78|174.97|172.47|174.27|171.77|334
1623771600000|2021-06-15 15:40:00|174.27|171.77|174.58|172.08|174.87|172.37|174.25|171.75|418
1623771900000|2021-06-15 15:45:00|174.57|172.07|174.92|172.42|175.09|172.59|174.55|172.05|394
1623772200000|2021-06-15 15:50:00|174.93|172.43|174.74|172.24|175.06|172.56|174.69|172.19|272
1623772500000|2021-06-15 15:55:00|174.75|172.25|175.37|172.87|175.51|173.01|174.74|172.24|465
1623772800000|2021-06-15 16:00:00|175.36|172.86|175.54|173.04|175.92|173.42|174.92|172.42|603
1623773100000|2021-06-15 16:05:00|175.55|173.05|175.19|172.69|175.55|173.05|174.93|172.43|434
1623773400000|2021-06-15 16:10:00|175.21|172.71|175.25|172.75|175.37|172.87|175.13|172.63|457
1623773700000|2021-06-15 16:15:00|175.26|172.76|175.15|172.65|175.31|172.81|175.06|172.56|400
1623774000000|2021-06-15 16:20:00|175.14|172.64|175.15|172.65|175.21|172.71|175.11|172.61|286
1623774300000|2021-06-15 16:25:00|175.14|172.64|174.9|172.4|175.14|172.64|174.88|172.38|343
1623774600000|2021-06-15 16:30:00|174.89|172.39|175.31|172.81|175.31|172.81|174.58|172.08|409
1623774900000|2021-06-15 16:35:00|175.3|172.8|175.52|173.02|175.74|173.24|175.22|172.72|466
1623775200000|2021-06-15 16:40:00|175.51|173.01|175.11|172.61|175.52|173.02|175.05|172.55|460
1623775500000|2021-06-15 16:45:00|175.1|172.6|175.37|172.87|175.39|172.89|175.02|172.52|408
1623775800000|2021-06-15 16:50:00|175.36|172.86|175.72|173.22|175.89|173.39|175.35|172.85|349
1623776100000|2021-06-15 16:55:00|175.73|173.23|175.52|173.02|175.81|173.31|175.5|173|375
1623776400000|2021-06-15 17:00:00|175.51|173.01|175.74|173.24|175.86|173.36|175.1|172.6|398
1623776700000|2021-06-15 17:05:00|175.73|173.23|175.37|172.87|176.1|173.6|175.33|172.83|471
1623777000000|2021-06-15 17:10:00|175.35|172.85|175.86|173.36|175.9|173.4|175.35|172.85|406
1623777300000|2021-06-15 17:15:00|175.85|173.35|175.52|173.02|176|173.5|175.45|172.95|527
1623777600000|2021-06-15 17:20:00|175.53|173.03|175.54|173.04|175.66|173.16|175.4|172.9|400
1623777900000|2021-06-15 17:25:00|175.55|173.05|175.33|172.83|175.56|173.06|175.31|172.81|430
1623778200000|2021-06-15 17:30:00|175.34|172.84|175.43|172.93|175.47|172.97|175.33|172.83|329
1623778500000|2021-06-15 17:35:00|175.44|172.94|175.59|173.09|175.77|173.27|175.42|172.92|311
1623778800000|2021-06-15 17:40:00|175.6|173.1|175.52|173.02|175.71|173.21|175.41|172.91|276
1623779100000|2021-06-15 17:45:00|175.51|173.01|175.95|173.45|176.1|173.6|175.51|173.01|430
1623779400000|2021-06-15 17:50:00|175.94|173.44|176.01|173.51|176.03|173.53|175.66|173.16|442
1623779700000|2021-06-15 17:55:00|176|173.5|176.87|174.37|177.07|174.57|176|173.5|613
1623780000000|2021-06-15 18:00:00|176.88|174.38|178.85|176.35|179.02|176.52|176.88|174.38|612
1623780300000|2021-06-15 18:05:00|178.83|176.33|178.69|176.19|178.9|176.4|178.43|175.93|484
1623780600000|2021-06-15 18:10:00|178.66|176.16|178.28|175.78|178.66|176.16|177.73|175.23|523
1623780900000|2021-06-15 18:15:00|178.27|175.77|177.98|175.48|178.28|175.78|177.83|175.33|504
1623781200000|2021-06-15 18:20:00|177.97|175.47|177.86|175.36|178.01|175.51|177.77|175.27|445
1623781500000|2021-06-15 18:25:00|177.85|175.35|177.87|175.37|177.91|175.41|177.59|175.09|381
1623781800000|2021-06-15 18:30:00|177.86|175.36|177.58|175.08|177.9|175.4|177.23|174.73|479
1623782100000|2021-06-15 18:35:00|177.6|175.1|177.81|175.31|177.85|175.35|177.56|175.06|339
1623782400000|2021-06-15 18:40:00|177.82|175.32|177.57|175.07|177.92|175.42|177.33|174.83|452
1623782700000|2021-06-15 18:45:00|177.56|175.06|176.53|174.03|177.73|175.23|176.19|173.69|649
1623783000000|2021-06-15 18:50:00|176.48|173.98|177.02|174.52|177.09|174.59|176.44|173.94|468
1623783300000|2021-06-15 18:55:00|177.03|174.53|176.9|174.4|177.18|174.68|176.86|174.36|481
1623783600000|2021-06-15 19:00:00|176.87|174.37|177.07|174.57|177.29|174.79|176.49|173.99|502
1623783900000|2021-06-15 19:05:00|177.08|174.58|176.89|174.39|177.22|174.72|176.88|174.38|355
1623784200000|2021-06-15 19:10:00|176.88|174.38|176.65|174.15|177|174.5|176.65|174.15|381
1623784500000|2021-06-15 19:15:00|176.64|174.14|176.82|174.32|176.94|174.44|176.56|174.06|405
1623784800000|2021-06-15 19:20:00|176.83|174.33|175.69|173.19|176.84|174.34|175.64|173.14|437
1623785100000|2021-06-15 19:25:00|175.7|173.2|175.96|173.46|176.16|173.66|175.49|172.99|634
1623785400000|2021-06-15 19:30:00|175.95|173.45|175.8|173.3|176.26|173.76|175.74|173.24|516
1623785700000|2021-06-15 19:35:00|175.79|173.29|176.1|173.6|176.2|173.7|175.75|173.25|428
1623786000000|2021-06-15 19:40:00|176.09|173.59|176.14|173.64|176.45|173.95|176|173.5|371
1623786300000|2021-06-15 19:45:00|176.15|173.65|176.17|173.67|176.37|173.87|175.94|173.44|369
1623786600000|2021-06-15 19:50:00|176.18|173.68|175.41|172.91|176.18|173.68|175.24|172.74|511
1623786900000|2021-06-15 19:55:00|175.42|172.92|175|172.5|175.51|173.01|174.91|172.41|450
1623787200000|2021-06-15 20:00:00|175.01|172.51|173.76|171.26|175.02|172.52|173.48|170.98|709
1623787500000|2021-06-15 20:05:00|173.79|171.29|174.06|171.56|174.16|171.66|173.55|171.05|603
1623787800000|2021-06-15 20:10:00|174.05|171.55|173.71|171.21|174.15|171.65|173.63|171.13|459
1623788100000|2021-06-15 20:15:00|173.72|171.22|173.84|171.34|174.11|171.61|173.52|171.02|432
1623788400000|2021-06-15 20:20:00|173.85|171.35|174.21|171.71|174.32|171.82|173.83|171.33|440
1623788700000|2021-06-15 20:25:00|174.2|171.7|174.36|171.86|174.57|172.07|174.2|171.7|415
1623789000000|2021-06-15 20:30:00|174.37|171.87|174.6|172.1|174.96|172.46|174.29|171.79|403
1623789300000|2021-06-15 20:35:00|174.61|172.11|174.73|172.23|174.76|172.26|174.55|172.05|344
1623789600000|2021-06-15 20:40:00|174.72|172.22|174.59|172.09|174.76|172.26|174.46|171.96|377
1623789900000|2021-06-15 20:45:00|174.6|172.1|174.39|171.89|174.67|172.17|174.27|171.77|379
1623790200000|2021-06-15 20:50:00|174.4|171.9|174.54|172.04|174.63|172.13|173.8|171.3|483
1623790500000|2021-06-15 20:55:00|174.52|172.02|174.35|171.85|174.65|172.15|174.21|171.71|364
1623790800000|2021-06-15 21:00:00|174.34|171.84|174.52|172.02|174.53|172.03|173.91|171.41|342
1623791100000|2021-06-15 21:05:00|174.54|172.04|174.3|171.8|174.75|172.25|174.3|171.8|437
1623791400000|2021-06-15 21:10:00|174.29|171.79|174.59|172.09|174.83|172.33|174.29|171.79|388
1623791700000|2021-06-15 21:15:00|174.58|172.08|174.91|172.41|174.99|172.49|174.58|172.08|308
1623792000000|2021-06-15 21:20:00|174.9|172.4|174.79|172.29|174.97|172.47|174.73|172.23|157
1623792300000|2021-06-15 21:25:00|174.77|172.27|175|172.5|175.01|172.51|174.67|172.17|143
1623792600000|2021-06-15 21:30:00|175.01|172.51|175.14|172.64|175.16|172.66|174.91|172.41|144
1623792900000|2021-06-15 21:35:00|175.15|172.65|175.13|172.63|175.24|172.74|175.11|172.61|117
1623793200000|2021-06-15 21:40:00|175.16|172.66|175.24|172.74|175.25|172.75|175.11|172.61|110
1623793500000|2021-06-15 21:45:00|175.23|172.73|174.9|172.4|175.24|172.74|174.9|172.4|140
1623793800000|2021-06-15 21:50:00|174.91|172.41|174.98|172.48|175.03|172.53|174.87|172.37|189
1623794100000|2021-06-15 21:55:00|174.99|172.49|175.33|172.83|175.33|172.83|174.98|172.48|121
1623794400000|2021-06-15 22:00:00|175.34|172.84|175.68|173.18|175.79|173.29|175.3|172.8|276
1623794700000|2021-06-15 22:05:00|175.67|173.17|175.74|173.24|175.9|173.4|175.51|173.01|379
1623795000000|2021-06-15 22:10:00|175.75|173.25|175.92|173.42|175.96|173.46|175.64|173.14|414
1623795300000|2021-06-15 22:15:00|175.93|173.43|175.92|173.42|176.1|173.6|175.83|173.33|292
1623795600000|2021-06-15 22:20:00|175.9|173.4|176.73|174.23|176.78|174.28|175.79|173.29|346
1623795900000|2021-06-15 22:25:00|176.72|174.22|176.23|173.73|176.74|174.24|176.09|173.59|368
1623796200000|2021-06-15 22:30:00|176.24|173.74|176.22|173.72|176.28|173.78|176.01|173.51|279
1623796500000|2021-06-15 22:35:00|176.23|173.73|176.48|173.98|176.54|174.04|176.12|173.62|293
1623796800000|2021-06-15 22:40:00|176.49|173.99|176.73|174.23|176.97|174.47|176.48|173.98|439
1623797100000|2021-06-15 22:45:00|176.74|174.24|176.73|174.23|176.85|174.35|176.56|174.06|387
1623797400000|2021-06-15 22:50:00|176.74|174.24|176.38|173.88|176.77|174.27|176.34|173.84|327
1623797700000|2021-06-15 22:55:00|176.37|173.87|176.46|173.96|176.64|174.14|176.34|173.84|252
1623798000000|2021-06-15 23:00:00|176.47|173.97|176.36|173.86|176.63|174.13|176.35|173.85|245
1623798300000|2021-06-15 23:05:00|176.35|173.85|176.42|173.92|176.45|173.95|176.07|173.57|395
1623798600000|2021-06-15 23:10:00|176.41|173.91|176.34|173.84|176.43|173.93|176.2|173.7|330
1623798900000|2021-06-15 23:15:00|176.35|173.85|176.67|174.17|176.74|174.24|176.35|173.85|309
1623799200000|2021-06-15 23:20:00|176.66|174.16|176.75|174.25|176.75|174.25|176.51|174.01|236
1623799500000|2021-06-15 23:25:00|176.74|174.24|176.83|174.33|177.24|174.74|176.74|174.24|481
1623799800000|2021-06-15 23:30:00|176.81|174.31|176.42|173.92|176.82|174.32|176.37|173.87|339
1623800100000|2021-06-15 23:35:00|176.41|173.91|176.48|173.98|176.71|174.21|176.41|173.91|360
1623800400000|2021-06-15 23:40:00|176.49|173.99|176.7|174.2|176.78|174.28|176.45|173.95|330
1623800700000|2021-06-15 23:45:00|176.69|174.19|176.6|174.1|176.82|174.32|176.58|174.08|274
1623801000000|2021-06-15 23:50:00|176.59|174.09|176.32|173.82|176.74|174.24|176.3|173.8|379
1623801300000|2021-06-15 23:55:00|176.31|173.81|176.41|173.91|176.88|174.38|176.31|173.81|364
1623801600000|2021-06-16 00:00:00|176.39|173.89|175.38|172.88|176.41|173.91|174.96|172.46|535
1623801900000|2021-06-16 00:05:00|175.37|172.87|175.68|173.18|176.1|173.6|175.37|172.87|431
1623802200000|2021-06-16 00:10:00|175.67|173.17|176.21|173.71|176.33|173.83|175.4|172.9|460
1623802500000|2021-06-16 00:15:00|176.2|173.7|176.52|174.02|176.73|174.23|176.11|173.61|376
1623802800000|2021-06-16 00:20:00|176.51|174.01|176.41|173.91|176.8|174.3|176.35|173.85|470
1623803100000|2021-06-16 00:25:00|176.4|173.9|175.86|173.36|176.41|173.91|175.67|173.17|402
1623803400000|2021-06-16 00:30:00|175.87|173.37|176.78|174.28|176.9|174.4|175.86|173.36|421
1623803700000|2021-06-16 00:35:00|176.79|174.29|176.17|173.67|176.79|174.29|176.06|173.56|405
1623804000000|2021-06-16 00:40:00|176.16|173.66|176.29|173.79|176.72|174.22|176.15|173.65|391
1623804300000|2021-06-16 00:45:00|176.3|173.8|176.43|173.93|176.96|174.46|176.3|173.8|360
1623804600000|2021-06-16 00:50:00|176.42|173.92|175.59|173.09|176.5|174|175.55|173.05|434
1623804900000|2021-06-16 00:55:00|175.6|173.1|175.36|172.86|175.86|173.36|175.12|172.62|450
1623805200000|2021-06-16 01:00:00|175.37|172.87|174.66|172.16|175.45|172.95|174.66|172.16|482
1623805500000|2021-06-16 01:05:00|174.67|172.17|174.45|171.95|174.85|172.35|174.24|171.74|529
1623805800000|2021-06-16 01:10:00|174.46|171.96|174.62|172.12|174.62|172.12|173.82|171.32|601
1623806100000|2021-06-16 01:15:00|174.61|172.11|174.48|171.98|174.85|172.35|174.26|171.76|482
1623806400000|2021-06-16 01:20:00|174.49|171.99|173.95|171.45|174.55|172.05|173.87|171.37|444
1623806700000|2021-06-16 01:25:00|173.96|171.46|173.94|171.44|174.23|171.73|173.45|170.95|545
1623807000000|2021-06-16 01:30:00|173.93|171.43|174.33|171.83|174.4|171.9|173.93|171.43|439
1623807300000|2021-06-16 01:35:00|174.32|171.82|174.64|172.14|174.66|172.16|174.3|171.8|349
1623807600000|2021-06-16 01:40:00|174.63|172.13|174.55|172.05|174.8|172.3|174.39|171.89|343
1623807900000|2021-06-16 01:45:00|174.56|172.06|174.01|171.51|174.58|172.08|174|171.5|381
1623808200000|2021-06-16 01:50:00|174.03|171.53|174.47|171.97|174.7|172.2|174.03|171.53|424
1623808500000|2021-06-16 01:55:00|174.46|171.96|174.81|172.31|174.82|172.32|174.46|171.96|384
1623808800000|2021-06-16 02:00:00|174.8|172.3|175.04|172.54|175.15|172.65|174.73|172.23|434
1623809100000|2021-06-16 02:05:00|175.03|172.53|172.23|169.73|175.11|172.61|171.68|169.18|621
1623809400000|2021-06-16 02:10:00|172.25|169.75|172.89|170.39|173.41|170.91|172.21|169.71|482
1623809700000|2021-06-16 02:15:00|172.88|170.38|172.92|170.42|173.2|170.7|172.85|170.35|292
1623810000000|2021-06-16 02:20:00|172.91|170.41|173.25|170.75|173.5|171|172.91|170.41|254
1623810300000|2021-06-16 02:25:00|173.26|170.76|173.8|171.3|173.98|171.48|173.26|170.76|347
1623810600000|2021-06-16 02:30:00|173.79|171.29|173.82|171.32|174.1|171.6|173.79|171.29|300
1623810900000|2021-06-16 02:35:00|173.83|171.33|174.07|171.57|174.13|171.63|173.82|171.32|209
1623811200000|2021-06-16 02:40:00|174.06|171.56|173.58|171.08|174.07|171.57|173.53|171.03|235
1623811500000|2021-06-16 02:45:00|173.59|171.09|173.65|171.15|173.74|171.24|173.24|170.74|325
1623811800000|2021-06-16 02:50:00|173.64|171.14|173.94|171.44|174.08|171.58|173.62|171.12|220
1623812100000|2021-06-16 02:55:00|173.95|171.45|173.96|171.46|174.24|171.74|173.95|171.45|233
1623812400000|2021-06-16 03:00:00|173.95|171.45|173.37|170.87|173.95|171.45|173.37|170.87|252
1623812700000|2021-06-16 03:05:00|173.36|170.86|173.05|170.55|173.38|170.88|172.96|170.46|327
1623813000000|2021-06-16 03:10:00|173.06|170.56|173.14|170.64|173.29|170.79|173.03|170.53|316
1623813300000|2021-06-16 03:15:00|173.15|170.65|173.18|170.68|173.28|170.78|173.03|170.53|236
1623813600000|2021-06-16 03:20:00|173.22|170.72|173.6|171.1|173.71|171.21|173.11|170.61|371
1623813900000|2021-06-16 03:25:00|173.59|171.09|173.13|170.63|173.69|171.19|173.09|170.59|293
1623814200000|2021-06-16 03:30:00|173.11|170.61|173.46|170.96|173.47|170.97|172.61|170.11|397
1623814500000|2021-06-16 03:35:00|173.47|170.97|173.56|171.06|173.85|171.35|173.46|170.96|373
1623814800000|2021-06-16 03:40:00|173.57|171.07|174.05|171.55|174.06|171.56|173.57|171.07|376
1623815100000|2021-06-16 03:45:00|174.04|171.54|174|171.5|174.13|171.63|173.82|171.32|351
1623815400000|2021-06-16 03:50:00|174.01|171.51|174|171.5|174.12|171.62|173.92|171.42|289
1623815700000|2021-06-16 03:55:00|174.01|171.51|173.62|171.12|174.19|171.69|173.62|171.12|378
1623816000000|2021-06-16 04:00:00|173.59|171.09|173.74|171.24|174.09|171.59|173.55|171.05|405
1623816300000|2021-06-16 04:05:00|173.73|171.23|173.83|171.33|173.87|171.37|173.73|171.23|242
1623816600000|2021-06-16 04:10:00|173.82|171.32|173.73|171.23|173.83|171.33|173.64|171.14|189
1623816900000|2021-06-16 04:15:00|173.74|171.24|173.87|171.37|173.88|171.38|173.73|171.23|172
1623817200000|2021-06-16 04:20:00|173.88|171.38|173.69|171.19|174.16|171.66|173.68|171.18|218
1623817500000|2021-06-16 04:25:00|173.68|171.18|173.86|171.36|174.01|171.51|173.48|170.98|230
1623817800000|2021-06-16 04:30:00|173.85|171.35|175.22|172.72|175.44|172.94|173.79|171.29|548
1623818100000|2021-06-16 04:35:00|175.23|172.73|175.03|172.53|175.44|172.94|174.97|172.47|467
1623818400000|2021-06-16 04:40:00|175.04|172.54|174.75|172.25|175.23|172.73|174.74|172.24|402
1623818700000|2021-06-16 04:45:00|174.74|172.24|174.87|172.37|175.11|172.61|174.74|172.24|412
1623819000000|2021-06-16 04:50:00|174.88|172.38|174.99|172.49|175.08|172.58|174.74|172.24|413
1623819300000|2021-06-16 04:55:00|175|172.5|174.91|172.41|175.16|172.66|174.81|172.31|369
1623819600000|2021-06-16 05:00:00|174.92|172.42|175.14|172.64|175.53|173.03|174.92|172.42|369
1623819900000|2021-06-16 05:05:00|175.15|172.65|175.29|172.79|175.52|173.02|175.03|172.53|393
1623820200000|2021-06-16 05:10:00|175.28|172.78|175|172.5|175.4|172.9|174.84|172.34|389
1623820500000|2021-06-16 05:15:00|175.01|172.51|175.05|172.55|175.08|172.58|174.76|172.26|380
1623820800000|2021-06-16 05:20:00|175.04|172.54|175.15|172.65|175.28|172.78|174.94|172.44|319
1623821100000|2021-06-16 05:25:00|175.14|172.64|175.13|172.63|175.28|172.78|174.99|172.49|308
1623821400000|2021-06-16 05:30:00|175.14|172.64|175.6|173.1|175.73|173.23|175.08|172.58|400
1623821700000|2021-06-16 05:35:00|175.61|173.11|175.5|173|175.75|173.25|175.46|172.96|276
1623822000000|2021-06-16 05:40:00|175.51|173.01|175.5|173|175.74|173.24|175.46|172.96|308
1623822300000|2021-06-16 05:45:00|175.49|172.99|175.58|173.08|175.7|173.2|175.46|172.96|430
1623822600000|2021-06-16 05:50:00|175.59|173.09|175.59|173.09|175.69|173.19|175.43|172.93|311
1623822900000|2021-06-16 05:55:00|175.6|173.1|175.78|173.28|175.88|173.38|175.55|173.05|281
1623823200000|2021-06-16 06:00:00|175.77|173.27|175.66|173.16|175.87|173.37|175.66|173.16|289
1623823500000|2021-06-16 06:05:00|175.67|173.17|175.84|173.34|175.96|173.46|175.51|173.01|374
1623823800000|2021-06-16 06:10:00|175.83|173.33|175.48|172.98|175.88|173.38|175.47|172.97|284
1623824100000|2021-06-16 06:15:00|175.5|173|175.76|173.26|175.8|173.3|175.46|172.96|329
1623824400000|2021-06-16 06:20:00|175.74|173.24|176.07|173.57|176.08|173.58|175.73|173.23|268
1623824700000|2021-06-16 06:25:00|176.06|173.56|176.14|173.64|176.2|173.7|176.05|173.55|381
1623825000000|2021-06-16 06:30:00|176.13|173.63|175.96|173.46|176.26|173.76|175.87|173.37|285
1623825300000|2021-06-16 06:35:00|175.95|173.45|176.09|173.59|176.1|173.6|175.9|173.4|284
1623825600000|2021-06-16 06:40:00|176.08|173.58|176.55|174.05|176.55|174.05|176.06|173.56|349
1623825900000|2021-06-16 06:45:00|176.56|174.06|176.12|173.62|176.77|174.27|176.1|173.6|309
1623826200000|2021-06-16 06:50:00|176.11|173.61|176.2|173.7|176.53|174.03|176.09|173.59|251
1623826500000|2021-06-16 06:55:00|176.19|173.69|176.06|173.56|176.2|173.7|176|173.5|274
1623826800000|2021-06-16 07:00:00|176.04|173.54|176.83|174.33|176.83|174.33|176.04|173.54|399
1623827100000|2021-06-16 07:05:00|176.82|174.32|176.35|173.85|176.82|174.32|176.34|173.84|199
1623827400000|2021-06-16 07:10:00|176.37|173.87|176.12|173.62|176.37|173.87|176.06|173.56|248
1623827700000|2021-06-16 07:15:00|176.13|173.63|176.25|173.75|176.26|173.76|175.97|173.47|324
1623828000000|2021-06-16 07:20:00|176.24|173.74|176.11|173.61|176.28|173.78|175.94|173.44|336
1623828300000|2021-06-16 07:25:00|176.12|173.62|176.25|173.75|176.26|173.76|175.95|173.45|339
1623828600000|2021-06-16 07:30:00|176.24|173.74|176.02|173.52|176.26|173.76|175.94|173.44|337
1623828900000|2021-06-16 07:35:00|176.01|173.51|176.12|173.62|176.25|173.75|175.94|173.44|307
1623829200000|2021-06-16 07:40:00|176.11|173.61|176.1|173.6|176.23|173.73|176.04|173.54|266
1623829500000|2021-06-16 07:45:00|176.08|173.58|176.02|173.52|176.18|173.68|176|173.5|250
1623829800000|2021-06-16 07:50:00|176.01|173.51|175.98|173.48|176.08|173.58|175.92|173.42|246
1623830100000|2021-06-16 07:55:00|175.97|173.47|175.48|172.98|175.99|173.49|175.36|172.86|385
1623830400000|2021-06-16 08:00:00|175.47|172.97|176.22|173.72|176.27|173.77|175.47|172.97|390
1623830700000|2021-06-16 08:05:00|176.2|173.7|178.5|176|178.51|176.01|176.2|173.7|530
1623831000000|2021-06-16 08:10:00|178.49|175.99|177.99|175.49|178.5|176|177.84|175.34|459
1623831300000|2021-06-16 08:15:00|177.98|175.48|177.34|174.84|178.01|175.51|177.12|174.62|357
1623831600000|2021-06-16 08:20:00|177.33|174.83|177.05|174.55|177.5|175|176.96|174.46|361
1623831900000|2021-06-16 08:25:00|177.04|174.54|176.32|173.82|177.04|174.54|176.28|173.78|493
1623832200000|2021-06-16 08:30:00|176.35|173.85|176.45|173.95|176.47|173.97|175.98|173.48|387
1623832500000|2021-06-16 08:35:00|176.42|173.92|177.02|174.52|177.16|174.66|176.22|173.72|396
1623832800000|2021-06-16 08:40:00|177.01|174.51|176.71|174.21|177.33|174.83|176.57|174.07|369
1623833100000|2021-06-16 08:45:00|176.72|174.22|177.11|174.61|177.18|174.68|176.29|173.79|333
1623833400000|2021-06-16 08:50:00|177.12|174.62|176.49|173.99|177.12|174.62|176.34|173.84|324
1623833700000|2021-06-16 08:55:00|176.46|173.96|176.11|173.61|176.46|173.96|175.96|173.46|313
1623834000000|2021-06-16 09:00:00|176.1|173.6|176.26|173.76|176.47|173.97|176.02|173.52|274
1623834300000|2021-06-16 09:05:00|176.27|173.77|176.04|173.54|176.5|174|175.87|173.37|379
1623834600000|2021-06-16 09:10:00|176.03|173.53|175.83|173.33|176.24|173.74|175.8|173.3|262
1623834900000|2021-06-16 09:15:00|175.84|173.34|175.22|172.72|175.96|173.46|174.93|172.43|457
1623835200000|2021-06-16 09:20:00|175.21|172.71|175.53|173.03|175.56|173.06|175.13|172.63|388
1623835500000|2021-06-16 09:25:00|175.54|173.04|175.47|172.97|175.59|173.09|175.18|172.68|272
1623835800000|2021-06-16 09:30:00|175.46|172.96|175.56|173.06|175.58|173.08|175.32|172.82|268
1623836100000|2021-06-16 09:35:00|175.55|173.05|175.62|173.12|175.69|173.19|175.36|172.86|288
1623836400000|2021-06-16 09:40:00|175.63|173.13|175.85|173.35|175.97|173.47|175.61|173.11|329
1623836700000|2021-06-16 09:45:00|175.84|173.34|175.68|173.18|175.95|173.45|175.59|173.09|280
1623837000000|2021-06-16 09:50:00|175.71|173.21|175.39|172.89|175.71|173.21|175.3|172.8|300
1623837300000|2021-06-16 09:55:00|175.38|172.88|175.08|172.58|175.45|172.95|175.05|172.55|353
1623837600000|2021-06-16 10:00:00|175.09|172.59|175.13|172.63|175.22|172.72|174.64|172.14|435
1623837900000|2021-06-16 10:05:00|175.12|172.62|175.38|172.88|175.44|172.94|175.01|172.51|244
1623838200000|2021-06-16 10:10:00|175.39|172.89|175.27|172.77|175.46|172.96|175.12|172.62|268
1623838500000|2021-06-16 10:15:00|175.28|172.78|174.92|172.42|175.49|172.99|174.86|172.36|302
1623838800000|2021-06-16 10:20:00|174.93|172.43|174.86|172.36|175.02|172.52|174.73|172.23|275
1623839100000|2021-06-16 10:25:00|174.85|172.35|174.47|171.97|174.89|172.39|174.34|171.84|301
1623839400000|2021-06-16 10:30:00|174.46|171.96|174.22|171.72|174.47|171.97|173.94|171.44|408
1623839700000|2021-06-16 10:35:00|174.21|171.71|174.03|171.53|174.31|171.81|174.02|171.52|252
1623840000000|2021-06-16 10:40:00|174.05|171.55|173.64|171.14|174.06|171.56|173.22|170.72|633
1623840300000|2021-06-16 10:45:00|173.63|171.13|173.56|171.06|173.68|171.18|173.09|170.59|513
1623840600000|2021-06-16 10:50:00|173.57|171.07|173.64|171.14|173.79|171.29|173.21|170.71|340
1623840900000|2021-06-16 10:55:00|173.65|171.15|173.34|170.84|173.68|171.18|173.08|170.58|418
1623841200000|2021-06-16 11:00:00|173.35|170.85|171.71|169.21|173.41|170.91|171.09|168.59|528
1623841500000|2021-06-16 11:05:00|171.7|169.2|171.73|169.23|172.33|169.83|171.42|168.92|612
1623841800000|2021-06-16 11:10:00|171.72|169.22|171.71|169.21|172.21|169.71|171.65|169.15|516
1623842100000|2021-06-16 11:15:00|171.72|169.22|171.22|168.72|171.85|169.35|171.1|168.6|616
1623842400000|2021-06-16 11:20:00|171.21|168.71|171.43|168.93|171.48|168.98|171.12|168.62|542
1623842700000|2021-06-16 11:25:00|171.44|168.94|171.39|168.89|171.44|168.94|171.25|168.75|424
1623843000000|2021-06-16 11:30:00|171.41|168.91|171.28|168.78|171.42|168.92|170.66|168.16|481
1623843300000|2021-06-16 11:35:00|171.27|168.77|171.1|168.6|171.45|168.95|170.92|168.42|405
1623843600000|2021-06-16 11:40:00|171.09|168.59|170.85|168.35|171.1|168.6|170.45|167.95|550
1623843900000|2021-06-16 11:45:00|170.86|168.36|171.54|169.04|171.55|169.05|170.33|167.83|555
1623844200000|2021-06-16 11:50:00|171.53|169.03|171.58|169.08|171.68|169.18|171.38|168.88|341
1623844500000|2021-06-16 11:55:00|171.61|169.11|170.93|168.43|171.62|169.12|170.91|168.41|345
1623844800000|2021-06-16 12:00:00|170.94|168.44|170.1|167.6|170.94|168.44|169.83|167.33|583
1623845100000|2021-06-16 12:05:00|170.11|167.61|170.84|168.34|170.86|168.36|169.85|167.35|530
1623845400000|2021-06-16 12:10:00|170.85|168.35|170.27|167.77|170.88|168.38|170.01|167.51|445
1623845700000|2021-06-16 12:15:00|170.26|167.76|169.72|167.22|170.34|167.84|169.54|167.04|559
1623846000000|2021-06-16 12:20:00|169.71|167.21|170.01|167.51|170.44|167.94|169.6|167.1|489
1623846300000|2021-06-16 12:25:00|170|167.5|169.93|167.43|170.4|167.9|169.79|167.29|464
1623846600000|2021-06-16 12:30:00|169.92|167.42|170.1|167.6|170.46|167.96|169.55|167.05|527
1623846900000|2021-06-16 12:35:00|170.11|167.61|170.07|167.57|170.24|167.74|169.84|167.34|515
1623847200000|2021-06-16 12:40:00|170.05|167.55|170.42|167.92|170.53|168.03|169.89|167.39|422
1623847500000|2021-06-16 12:45:00|170.43|167.93|170.81|168.31|170.85|168.35|170.31|167.81|528
1623847800000|2021-06-16 12:50:00|170.82|168.32|170.52|168.02|170.83|168.33|170.48|167.98|380
1623848100000|2021-06-16 12:55:00|170.51|168.01|170.14|167.64|170.52|168.02|170.05|167.55|335
1623848400000|2021-06-16 13:00:00|170.13|167.63|170.59|168.09|170.61|168.11|170.02|167.52|303
1623848700000|2021-06-16 13:05:00|170.62|168.12|170.31|167.81|170.64|168.14|170.27|167.77|408
1623849000000|2021-06-16 13:10:00|170.3|167.8|169.3|166.8|170.3|167.8|168.96|166.46|472
1623849300000|2021-06-16 13:15:00|169.31|166.81|169.67|167.17|169.85|167.35|169.31|166.81|474
1623849600000|2021-06-16 13:20:00|169.66|167.16|171.31|168.81|171.33|168.83|169.66|167.16|445
1623849900000|2021-06-16 13:25:00|171.3|168.8|170.57|168.07|171.44|168.94|170.34|167.84|478
1623850200000|2021-06-16 13:30:00|170.56|168.06|170.38|167.88|170.62|168.12|170.2|167.7|416
1623850500000|2021-06-16 13:35:00|170.39|167.89|170.74|168.24|170.88|168.38|170.39|167.89|333
1623850800000|2021-06-16 13:40:00|170.76|168.26|170.35|167.85|170.79|168.29|170.27|167.77|345
1623851100000|2021-06-16 13:45:00|170.34|167.84|169.89|167.39|170.34|167.84|169.74|167.24|385
1623851400000|2021-06-16 13:50:00|169.88|167.38|169.99|167.49|170.17|167.67|169.71|167.21|405
1623851700000|2021-06-16 13:55:00|169.98|167.48|170.54|168.04|170.54|168.04|169.93|167.43|376
1623852000000|2021-06-16 14:00:00|170.56|168.06|170.47|167.97|170.6|168.1|169.84|167.34|429
1623852300000|2021-06-16 14:05:00|170.46|167.96|170.24|167.74|170.46|167.96|170.14|167.64|345
1623852600000|2021-06-16 14:10:00|170.26|167.76|170.58|168.08|170.59|168.09|170.24|167.74|309
1623852900000|2021-06-16 14:15:00|170.57|168.07|170.26|167.76|170.69|168.19|170.25|167.75|311
1623853200000|2021-06-16 14:20:00|170.25|167.75|169.96|167.46|170.27|167.77|169.87|167.37|284
1623853500000|2021-06-16 14:25:00|169.94|167.44|169.96|167.46|170.05|167.55|169.79|167.29|260
1623853800000|2021-06-16 14:30:00|169.95|167.45|170.31|167.81|170.38|167.88|169.95|167.45|245
1623854100000|2021-06-16 14:35:00|170.28|167.78|170.31|167.81|170.48|167.98|170.18|167.68|264
1623854400000|2021-06-16 14:40:00|170.3|167.8|170.13|167.63|170.33|167.83|170.06|167.56|237
1623854700000|2021-06-16 14:45:00|170.12|167.62|169.9|167.4|170.27|167.77|169.87|167.37|237
1623855000000|2021-06-16 14:50:00|169.89|167.39|168.49|165.99|170.01|167.51|168.33|165.83|416
1623855300000|2021-06-16 14:55:00|168.5|166|168.2|165.7|168.57|166.07|167.62|165.12|516
1623855600000|2021-06-16 15:00:00|168.15|165.65|168.65|166.15|168.74|166.24|167.89|165.39|520
1623855900000|2021-06-16 15:05:00|168.64|166.14|168.16|165.66|168.71|166.21|168.16|165.66|426
1623856200000|2021-06-16 15:10:00|168.15|165.65|167.56|165.06|168.16|165.66|167.34|164.84|702
1623856500000|2021-06-16 15:15:00|167.55|165.05|167.89|165.39|168.1|165.6|167.42|164.92|599
1623856800000|2021-06-16 15:20:00|167.88|165.38|168.02|165.52|168.16|165.66|167.86|165.36|394
1623857100000|2021-06-16 15:25:00|168.01|165.51|167.77|165.27|168.06|165.56|167.65|165.15|417
1623857400000|2021-06-16 15:30:00|167.76|165.26|168.15|165.65|168.24|165.74|167.72|165.22|393
1623857700000|2021-06-16 15:35:00|168.16|165.66|168.21|165.71|168.49|165.99|168.15|165.65|435
1623858000000|2021-06-16 15:40:00|168.22|165.72|168.19|165.69|168.28|165.78|167.95|165.45|320
1623858300000|2021-06-16 15:45:00|168.2|165.7|167.89|165.39|168.51|166.01|167.89|165.39|382
1623858600000|2021-06-16 15:50:00|167.91|165.41|168.24|165.74|168.24|165.74|167.72|165.22|395
1623858900000|2021-06-16 15:55:00|168.23|165.73|168.25|165.75|168.36|165.86|167.94|165.44|420
1623859200000|2021-06-16 16:00:00|168.24|165.74|169.4|166.9|169.4|166.9|167.62|165.12|664
1623859500000|2021-06-16 16:05:00|169.39|166.89|169.99|167.49|170.07|167.57|169.12|166.62|635
1623859800000|2021-06-16 16:10:00|169.97|167.47|169.62|167.12|169.97|167.47|169.31|166.81|472
1623860100000|2021-06-16 16:15:00|169.63|167.13|169.38|166.88|169.72|167.22|169.37|166.87|335
1623860400000|2021-06-16 16:20:00|169.39|166.89|168.85|166.35|169.39|166.89|168.74|166.24|303
1623860700000|2021-06-16 16:25:00|168.84|166.34|168.29|165.79|168.89|166.39|168.03|165.53|455
1623861000000|2021-06-16 16:30:00|168.28|165.78|168.49|165.99|168.79|166.29|168.24|165.74|513
1623861300000|2021-06-16 16:35:00|168.48|165.98|168.1|165.6|168.71|166.21|168.03|165.53|471
1623861600000|2021-06-16 16:40:00|168.09|165.59|167.86|165.36|168.11|165.61|167.78|165.28|458
1623861900000|2021-06-16 16:45:00|167.85|165.35|166.84|164.34|167.95|165.45|166.84|164.34|500
1623862200000|2021-06-16 16:50:00|166.85|164.35|166.71|164.21|167.07|164.57|166.02|163.52|620
1623862500000|2021-06-16 16:55:00|166.74|164.24|166.85|164.35|166.99|164.49|166.54|164.04|556
1623862800000|2021-06-16 17:00:00|166.84|164.34|166.03|163.53|166.84|164.34|165.72|163.22|516
1623863100000|2021-06-16 17:05:00|166.02|163.52|166.6|164.1|166.87|164.37|165.93|163.43|558
1623863400000|2021-06-16 17:10:00|166.53|164.03|167.58|165.08|167.59|165.09|166.5|164|484
1623863700000|2021-06-16 17:15:00|167.57|165.07|166.73|164.23|167.78|165.28|166.73|164.23|564
1623864000000|2021-06-16 17:20:00|166.74|164.24|167.14|164.64|167.34|164.84|166.74|164.24|522
1623864300000|2021-06-16 17:25:00|167.13|164.63|167.35|164.85|167.35|164.85|167.02|164.52|433
1623864600000|2021-06-16 17:30:00|167.3|164.8|167.68|165.18|167.77|165.27|167.26|164.76|478
1623864900000|2021-06-16 17:35:00|167.65|165.15|168.37|165.87|168.74|166.24|167.64|165.14|665
1623865200000|2021-06-16 17:40:00|168.36|165.86|168.26|165.76|168.36|165.86|167.97|165.47|569
1623865500000|2021-06-16 17:45:00|168.25|165.75|168.43|165.93|168.43|165.93|168.04|165.54|465
1623865800000|2021-06-16 17:50:00|168.44|165.94|168.4|165.9|168.87|166.37|168.19|165.69|482
1623866100000|2021-06-16 17:55:00|168.41|165.91|168.88|166.38|169.07|166.57|168.26|165.76|418
1623866400000|2021-06-16 18:00:00|168.86|166.36|169.83|167.33|170.38|167.88|167.07|164.57|863
1623866700000|2021-06-16 18:05:00|169.81|167.31|169.24|166.74|170.62|168.12|169.12|166.62|771
1623867000000|2021-06-16 18:10:00|169.25|166.75|168.5|166|169.25|166.75|167.49|164.99|846
1623867300000|2021-06-16 18:15:00|168.49|165.99|168.4|165.9|168.66|166.16|167.82|165.32|755
1623867600000|2021-06-16 18:20:00|168.39|165.89|168.02|165.52|168.39|165.89|167.48|164.98|685
1623867900000|2021-06-16 18:25:00|168.03|165.53|167.99|165.49|168.22|165.72|167.9|165.4|531
1623868200000|2021-06-16 18:30:00|168.03|165.53|168.42|165.92|168.67|166.17|167.75|165.25|608
1623868500000|2021-06-16 18:35:00|168.41|165.91|168.29|165.79|168.45|165.95|167.76|165.26|670
1623868800000|2021-06-16 18:40:00|168.31|165.81|167.84|165.34|168.36|165.86|167.78|165.28|508
1623869100000|2021-06-16 18:45:00|167.83|165.33|168.21|165.71|168.21|165.71|167.56|165.06|523
1623869400000|2021-06-16 18:50:00|168.22|165.72|168.86|166.36|168.86|166.36|168.06|165.56|449
1623869700000|2021-06-16 18:55:00|168.87|166.37|169.1|166.6|169.11|166.61|168.5|166|388
1623870000000|2021-06-16 19:00:00|169.08|166.58|169.51|167.01|169.8|167.3|169.06|166.56|400
1623870300000|2021-06-16 19:05:00|169.52|167.02|169.99|167.49|169.99|167.49|169.44|166.94|354
1623870600000|2021-06-16 19:10:00|169.98|167.48|169.9|167.4|170|167.5|169.75|167.25|322
1623870900000|2021-06-16 19:15:00|169.89|167.39|169.99|167.49|170.02|167.52|169.77|167.27|333
1623871200000|2021-06-16 19:20:00|169.98|167.48|170.07|167.57|170.2|167.7|169.92|167.42|278
1623871500000|2021-06-16 19:25:00|170.08|167.58|170.33|167.83|170.34|167.84|169.98|167.48|386
1623871800000|2021-06-16 19:30:00|170.31|167.81|170.44|167.94|170.48|167.98|170.19|167.69|268
1623872100000|2021-06-16 19:35:00|170.43|167.93|170.93|168.43|170.98|168.48|170.4|167.9|201
1623872400000|2021-06-16 19:40:00|170.92|168.42|170.56|168.06|170.96|168.46|170.54|168.04|324
1623872700000|2021-06-16 19:45:00|170.55|168.05|170.13|167.63|170.58|168.08|170.02|167.52|350
1623873000000|2021-06-16 19:50:00|170.09|167.59|170.27|167.77|170.35|167.85|170.07|167.57|306
1623873300000|2021-06-16 19:55:00|170.28|167.78|170.09|167.59|170.29|167.79|169.97|167.47|301
1623873600000|2021-06-16 20:00:00|170.08|167.58|169.76|167.26|170.08|167.58|169.71|167.21|525
1623873900000|2021-06-16 20:05:00|169.75|167.25|169.81|167.31|169.99|167.49|169.66|167.16|463
1623874200000|2021-06-16 20:10:00|169.82|167.32|169.83|167.33|169.84|167.34|169.23|166.73|542
1623874500000|2021-06-16 20:15:00|169.82|167.32|169.5|167|170.27|167.77|169.49|166.99|499
1623874800000|2021-06-16 20:20:00|169.51|167.01|169.54|167.04|169.74|167.24|169.39|166.89|450
1623875100000|2021-06-16 20:25:00|169.53|167.03|169.61|167.11|169.92|167.42|169.46|166.96|448
1623875400000|2021-06-16 20:30:00|169.6|167.1|169.48|166.98|169.82|167.32|169.42|166.92|439
1623875700000|2021-06-16 20:35:00|169.47|166.97|169.11|166.61|169.58|167.08|169.04|166.54|376
1623876000000|2021-06-16 20:40:00|169.12|166.62|169.36|166.86|169.53|167.03|169.11|166.61|406
1623876300000|2021-06-16 20:45:00|169.34|166.84|169.58|167.08|169.75|167.25|169.25|166.75|413
1623876600000|2021-06-16 20:50:00|169.57|167.07|169.51|167.01|169.82|167.32|169.5|167|124
1623876900000|2021-06-16 20:55:00|169.5|167|169.12|166.62|169.65|167.15|169.06|166.56|165
1623877200000|2021-06-16 21:00:00|169.11|166.61|169.03|166.53|169.22|166.72|168.95|166.45|269
1623877500000|2021-06-16 21:05:00|169.04|166.54|168.6|166.1|169.07|166.57|168.46|165.96|240
1623877800000|2021-06-16 21:10:00|168.61|166.11|168.54|166.04|168.73|166.23|168.5|166|351
1623878100000|2021-06-16 21:15:00|168.52|166.02|168.74|166.24|168.76|166.26|168.52|166.02|232
1623878400000|2021-06-16 21:20:00|168.77|166.27|168.93|166.43|169.09|166.59|168.77|166.27|214
1623878700000|2021-06-16 21:25:00|168.94|166.44|169.27|166.77|169.27|166.77|168.93|166.43|298
1623879000000|2021-06-16 21:30:00|169.26|166.76|169.45|166.95|169.46|166.96|169.23|166.73|144
1623879300000|2021-06-16 21:35:00|169.46|166.96|169.76|167.26|169.76|167.26|169.45|166.95|154
1623879600000|2021-06-16 21:40:00|169.7|167.2|168.63|166.13|169.89|167.39|168.62|166.12|260
1623879900000|2021-06-16 21:45:00|168.62|166.12|168.68|166.18|168.69|166.19|168.51|166.01|201
1623880200000|2021-06-16 21:50:00|168.69|166.19|169.62|167.12|169.62|167.12|168.67|166.17|318
1623880500000|2021-06-16 21:55:00|169.63|167.13|169.52|167.02|169.63|167.13|169.3|166.8|331
1623880800000|2021-06-16 22:00:00|169.51|167.01|169.82|167.32|169.83|167.33|169.38|166.88|345
1623881100000|2021-06-16 22:05:00|169.83|167.33|169.82|167.32|169.94|167.44|169.55|167.05|324
1623881400000|2021-06-16 22:10:00|169.81|167.31|169.78|167.28|170.02|167.52|169.7|167.2|388
1623881700000|2021-06-16 22:15:00|169.77|167.27|169.18|166.68|169.78|167.28|169.1|166.6|392
1623882000000|2021-06-16 22:20:00|169.17|166.67|169.6|167.1|169.73|167.23|169.15|166.65|438
1623882300000|2021-06-16 22:25:00|169.59|167.09|169.15|166.65|169.78|167.28|168.93|166.43|490
1623882600000|2021-06-16 22:30:00|169.12|166.62|169.14|166.64|169.37|166.87|168.93|166.43|428
1623882900000|2021-06-16 22:35:00|169.11|166.61|168.57|166.07|169.2|166.7|168.55|166.05|332
1623883200000|2021-06-16 22:40:00|168.58|166.08|168.26|165.76|168.7|166.2|168.2|165.7|422
1623883500000|2021-06-16 22:45:00|168.27|165.77|168.36|165.86|168.75|166.25|168.21|165.71|429
1623883800000|2021-06-16 22:50:00|168.34|165.84|168.11|165.61|168.34|165.84|168.02|165.52|417
1623884100000|2021-06-16 22:55:00|168.1|165.6|168.06|165.56|168.39|165.89|168.01|165.51|413
1623884400000|2021-06-16 23:00:00|168.07|165.57|167.62|165.12|168.1|165.6|167.17|164.67|496
1623884700000|2021-06-16 23:05:00|167.61|165.11|167.47|164.97|167.87|165.37|167.47|164.97|468
1623885000000|2021-06-16 23:10:00|167.48|164.98|167.17|164.67|167.58|165.08|166.98|164.48|521
1623885300000|2021-06-16 23:15:00|167.18|164.68|167.15|164.65|167.24|164.74|166.51|164.01|590
1623885600000|2021-06-16 23:20:00|167.17|164.67|166.79|164.29|167.27|164.77|166.55|164.05|413
1623885900000|2021-06-16 23:25:00|166.78|164.28|166.74|164.24|166.98|164.48|166.6|164.1|367
1623886200000|2021-06-16 23:30:00|166.75|164.25|166.57|164.07|166.92|164.42|166.46|163.96|429
1623886500000|2021-06-16 23:35:00|166.59|164.09|167|164.5|167.06|164.56|166.57|164.07|426
1623886800000|2021-06-16 23:40:00|166.98|164.48|166.76|164.26|167.04|164.54|166.68|164.18|354
1623887100000|2021-06-16 23:45:00|166.75|164.25|167.27|164.77|167.27|164.77|166.72|164.22|383
1623887400000|2021-06-16 23:50:00|167.28|164.78|167.3|164.8|167.32|164.82|167.06|164.56|323
1623887700000|2021-06-16 23:55:00|167.28|164.78|167.82|165.32|167.84|165.34|167.18|164.68|366
1623888000000|2021-06-17 00:00:00|167.81|165.31|167.4|164.9|167.9|165.4|166.97|164.47|577
1623888300000|2021-06-17 00:05:00|167.41|164.91|168.92|166.42|168.97|166.47|167.39|164.89|489
1623888600000|2021-06-17 00:10:00|168.91|166.41|169.32|166.82|169.32|166.82|168.91|166.41|491
1623888900000|2021-06-17 00:15:00|169.31|166.81|169.13|166.63|169.49|166.99|169.09|166.59|415
1623889200000|2021-06-17 00:20:00|169.14|166.64|169.15|166.65|169.18|166.68|168.63|166.13|427
1623889500000|2021-06-17 00:25:00|169.14|166.64|169.08|166.58|169.18|166.68|168.81|166.31|412
1623889800000|2021-06-17 00:30:00|169.1|166.6|169.8|167.3|169.83|167.33|169.1|166.6|476
1623890100000|2021-06-17 00:35:00|169.81|167.31|169.68|167.18|169.9|167.4|169.61|167.11|388
1623890400000|2021-06-17 00:40:00|169.67|167.17|170.01|167.51|170.17|167.67|169.67|167.17|467
1623890700000|2021-06-17 00:45:00|170.02|167.52|169.66|167.16|170.02|167.52|169.5|167|431
1623891000000|2021-06-17 00:50:00|169.65|167.15|169.51|167.01|169.72|167.22|169.51|167.01|315
1623891300000|2021-06-17 00:55:00|169.52|167.02|169.71|167.21|169.71|167.21|169.45|166.95|290
1623891600000|2021-06-17 01:00:00|169.7|167.2|169.7|167.2|170.06|167.56|169.61|167.11|451
1623891900000|2021-06-17 01:05:00|169.69|167.19|170.36|167.86|170.5|168|169.68|167.18|308
1623892200000|2021-06-17 01:10:00|170.37|167.87|170.48|167.98|170.57|168.07|170.32|167.82|385
1623892500000|2021-06-17 01:15:00|170.47|167.97|170.26|167.76|170.57|168.07|170.16|167.66|286
1623892800000|2021-06-17 01:20:00|170.27|167.77|170.26|167.76|170.28|167.78|170.06|167.56|317
1623893100000|2021-06-17 01:25:00|170.25|167.75|169.98|167.48|170.27|167.77|169.94|167.44|351
1623893400000|2021-06-17 01:30:00|170|167.5|170.56|168.06|170.62|168.12|170|167.5|295
1623893700000|2021-06-17 01:35:00|170.57|168.07|170.23|167.73|170.58|168.08|170.15|167.65|334
1623894000000|2021-06-17 01:40:00|170.24|167.74|170.25|167.75|170.4|167.9|170.15|167.65|391
1623894300000|2021-06-17 01:45:00|170.26|167.76|170.36|167.86|170.4|167.9|170.2|167.7|295
1623894600000|2021-06-17 01:50:00|170.37|167.87|170.16|167.66|170.41|167.91|170.15|167.65|248
1623894900000|2021-06-17 01:55:00|170.15|167.65|170.47|167.97|170.48|167.98|170.15|167.65|260
1623895200000|2021-06-17 02:00:00|170.48|167.98|170.28|167.78|170.59|168.09|170.25|167.75|269
1623895500000|2021-06-17 02:05:00|170.27|167.77|171.07|168.57|171.25|168.75|170.27|167.77|338
1623895800000|2021-06-17 02:10:00|171.06|168.56|171.18|168.68|171.28|168.78|170.98|168.48|295
1623896100000|2021-06-17 02:15:00|171.17|168.67|171.21|168.71|171.5|169|171.13|168.63|288
1623896400000|2021-06-17 02:20:00|171.22|168.72|171.24|168.74|171.36|168.86|171.09|168.59|288
1623896700000|2021-06-17 02:25:00|171.25|168.75|171.64|169.14|171.88|169.38|171.13|168.63|384
1623897000000|2021-06-17 02:30:00|171.65|169.15|171.83|169.33|171.87|169.37|171.63|169.13|300
1623897300000|2021-06-17 02:35:00|171.84|169.34|171.69|169.19|171.84|169.34|171.46|168.96|312
1623897600000|2021-06-17 02:40:00|171.68|169.18|171.66|169.16|171.81|169.31|171.55|169.05|304
1623897900000|2021-06-17 02:45:00|171.67|169.17|171.7|169.2|171.8|169.3|171.59|169.09|314
1623898200000|2021-06-17 02:50:00|171.71|169.21|171.54|169.04|171.75|169.25|171.52|169.02|357
1623898500000|2021-06-17 02:55:00|171.53|169.03|171.37|168.87|171.59|169.09|171.35|168.85|276
1623898800000|2021-06-17 03:00:00|171.36|168.86|171.89|169.39|171.99|169.49|171.36|168.86|430
1623899100000|2021-06-17 03:05:00|171.9|169.4|171.86|169.36|172.07|169.57|171.85|169.35|298
1623899400000|2021-06-17 03:10:00|171.85|169.35|172.06|169.56|172.22|169.72|171.84|169.34|348
1623899700000|2021-06-17 03:15:00|172.08|169.58|172.18|169.68|172.23|169.73|172.05|169.55|418
1623900000000|2021-06-17 03:20:00|172.19|169.69|172.21|169.71|172.39|169.89|172.13|169.63|277
1623900300000|2021-06-17 03:25:00|172.2|169.7|172.21|169.71|172.25|169.75|172.14|169.64|284
1623900600000|2021-06-17 03:30:00|172.2|169.7|172.37|169.87|172.55|170.05|172.2|169.7|314
1623900900000|2021-06-17 03:35:00|172.36|169.86|172.4|169.9|172.51|170.01|172.33|169.83|229
1623901200000|2021-06-17 03:40:00|172.41|169.91|172.08|169.58|172.42|169.92|172.01|169.51|296
1623901500000|2021-06-17 03:45:00|172.09|169.59|172.16|169.66|172.2|169.7|172.03|169.53|328
1623901800000|2021-06-17 03:50:00|172.17|169.67|172.36|169.86|172.44|169.94|172.17|169.67|332
1623902100000|2021-06-17 03:55:00|172.35|169.85|172.49|169.99|172.61|170.11|172.35|169.85|358
1623902400000|2021-06-17 04:00:00|172.48|169.98|172.37|169.87|172.64|170.14|172.27|169.77|393
1623902700000|2021-06-17 04:05:00|172.36|169.86|172.99|170.49|173.05|170.55|172.36|169.86|263
1623903000000|2021-06-17 04:10:00|173.03|170.53|172.74|170.24|173.06|170.56|172.7|170.2|339
1623903300000|2021-06-17 04:15:00|172.75|170.25|172.68|170.18|172.85|170.35|172.66|170.16|298
1623903600000|2021-06-17 04:20:00|172.69|170.19|172.77|170.27|172.82|170.32|172.67|170.17|99
1623903900000|2021-06-17 04:25:00|172.78|170.28|172.76|170.26|172.99|170.49|172.76|170.26|234
1623904200000|2021-06-17 04:30:00|172.75|170.25|172.93|170.43|173.03|170.53|172.75|170.25|267
1623904500000|2021-06-17 04:35:00|172.94|170.44|172.8|170.3|173.18|170.68|172.74|170.24|352
1623904800000|2021-06-17 04:40:00|172.79|170.29|172.05|169.55|172.8|170.3|172.04|169.54|400
1623905100000|2021-06-17 04:45:00|172.04|169.54|172.2|169.7|172.4|169.9|172.01|169.51|373
1623905400000|2021-06-17 04:50:00|172.21|169.71|172.2|169.7|172.53|170.03|172.12|169.62|340
1623905700000|2021-06-17 04:55:00|172.21|169.71|172.34|169.84|172.55|170.05|172.18|169.68|378
1623906000000|2021-06-17 05:00:00|172.31|169.81|171.98|169.48|172.42|169.92|171.98|169.48|249
1623906300000|2021-06-17 05:05:00|171.99|169.49|171.67|169.17|172.05|169.55|171.58|169.08|439
1623906600000|2021-06-17 05:10:00|171.68|169.18|171.85|169.35|172.03|169.53|171.67|169.17|367
1623906900000|2021-06-17 05:15:00|171.86|169.36|171.95|169.45|172.41|169.91|171.86|169.36|307
1623907200000|2021-06-17 05:20:00|171.96|169.46|171.95|169.45|172.19|169.69|171.95|169.45|282
1623907500000|2021-06-17 05:25:00|171.92|169.42|171.86|169.36|172.07|169.57|171.83|169.33|240
1623907800000|2021-06-17 05:30:00|171.85|169.35|172.47|169.97|172.61|170.11|171.85|169.35|385
1623908100000|2021-06-17 05:35:00|172.48|169.98|172.62|170.12|172.77|170.27|172.47|169.97|270
1623908400000|2021-06-17 05:40:00|172.61|170.11|172.36|169.86|172.63|170.13|172.18|169.68|282
1623908700000|2021-06-17 05:45:00|172.38|169.88|172.25|169.75|172.43|169.93|172.19|169.69|240
1623909000000|2021-06-17 05:50:00|172.24|169.74|172.12|169.62|172.27|169.77|172.03|169.53|230
1623909300000|2021-06-17 05:55:00|172.11|169.61|171.88|169.38|172.23|169.73|171.88|169.38|222
1623909600000|2021-06-17 06:00:00|171.89|169.39|172.4|169.9|172.48|169.98|171.89|169.39|252
1623909900000|2021-06-17 06:05:00|172.39|169.89|172.39|169.89|172.55|170.05|172.38|169.88|154
1623910200000|2021-06-17 06:10:00|172.38|169.88|172.43|169.93|172.5|170|172.38|169.88|122
1623910500000|2021-06-17 06:15:00|172.44|169.94|172.36|169.86|172.47|169.97|172.29|169.79|110
1623910800000|2021-06-17 06:20:00|172.38|169.88|172.99|170.49|173.05|170.55|172.37|169.87|320
1623911100000|2021-06-17 06:25:00|173|170.5|173.58|171.08|173.81|171.31|172.99|170.49|451
1623911400000|2021-06-17 06:30:00|173.55|171.05|173.14|170.64|173.66|171.16|173.14|170.64|233
1623911700000|2021-06-17 06:35:00|173.13|170.63|173.17|170.67|173.39|170.89|173.09|170.59|154
1623912000000|2021-06-17 06:40:00|173.18|170.68|173.39|170.89|173.51|171.01|173.16|170.66|283
1623912300000|2021-06-17 06:45:00|173.4|170.9|173.34|170.84|173.41|170.91|173.31|170.81|145
1623912600000|2021-06-17 06:50:00|173.33|170.83|173.35|170.85|173.57|171.07|173.31|170.81|251
1623912900000|2021-06-17 06:55:00|173.37|170.87|173.47|170.97|173.52|171.02|173.33|170.83|209
1623913200000|2021-06-17 07:00:00|173.53|171.03|173.78|171.28|173.89|171.39|173.52|171.02|318
1623913500000|2021-06-17 07:05:00|173.8|171.3|174|171.5|174.18|171.68|173.57|171.07|336
1623913800000|2021-06-17 07:10:00|173.99|171.49|173.84|171.34|174.03|171.53|173.82|171.32|258
1623914100000|2021-06-17 07:15:00|173.85|171.35|173.59|171.09|173.87|171.37|173.51|171.01|262
1623914400000|2021-06-17 07:20:00|173.6|171.1|173.76|171.26|173.81|171.31|173.55|171.05|311
1623914700000|2021-06-17 07:25:00|173.77|171.27|174.07|171.57|174.16|171.66|173.75|171.25|353
1623915000000|2021-06-17 07:30:00|174.08|171.58|174.05|171.55|174.16|171.66|174|171.5|227
1623915300000|2021-06-17 07:35:00|174.06|171.56|173.69|171.19|174.07|171.57|173.68|171.18|216
1623915600000|2021-06-17 07:40:00|173.68|171.18|173.68|171.18|173.75|171.25|173.63|171.13|267
1623915900000|2021-06-17 07:45:00|173.69|171.19|173.71|171.21|173.82|171.32|173.51|171.01|329
1623916200000|2021-06-17 07:50:00|173.73|171.23|173.73|171.23|173.81|171.31|173.6|171.1|239
1623916500000|2021-06-17 07:55:00|173.72|171.22|173.69|171.19|173.92|171.42|173.65|171.15|247
1623916800000|2021-06-17 08:00:00|173.7|171.2|174.32|171.82|174.44|171.94|173.65|171.15|408
1623917100000|2021-06-17 08:05:00|174.33|171.83|173.39|170.89|174.47|171.97|173.38|170.88|392
1623917400000|2021-06-17 08:10:00|173.38|170.88|173.51|171.01|173.63|171.13|173.31|170.81|247
1623917700000|2021-06-17 08:15:00|173.5|171|173.65|171.15|173.76|171.26|173.5|171|157
1623918000000|2021-06-17 08:20:00|173.64|171.14|174.06|171.56|174.14|171.64|173.64|171.14|295
1623918300000|2021-06-17 08:25:00|174.07|171.57|173.88|171.38|174.24|171.74|173.84|171.34|311
1623918600000|2021-06-17 08:30:00|173.87|171.37|173.95|171.45|174.19|171.69|173.87|171.37|253
1623918900000|2021-06-17 08:35:00|173.96|171.46|174|171.5|174.12|171.62|173.95|171.45|122
1623919200000|2021-06-17 08:40:00|174.01|171.51|173.64|171.14|174.01|171.51|173.64|171.14|133
1623919500000|2021-06-17 08:45:00|173.63|171.13|172.79|170.29|173.66|171.16|172.69|170.19|329
1623919800000|2021-06-17 08:50:00|172.8|170.3|173.26|170.76|173.31|170.81|172.8|170.3|287
1623920100000|2021-06-17 08:55:00|173.25|170.75|174.29|171.79|174.29|171.79|173.25|170.75|369
1623920400000|2021-06-17 09:00:00|174.3|171.8|174.07|171.57|174.58|172.08|174.07|171.57|206
1623920700000|2021-06-17 09:05:00|174.08|171.58|173.78|171.28|174.11|171.61|173.78|171.28|219
1623921000000|2021-06-17 09:10:00|173.81|171.31|173.56|171.06|173.84|171.34|173.51|171.01|228
1623921300000|2021-06-17 09:15:00|173.57|171.07|173.24|170.74|173.58|171.08|173.21|170.71|205
1623921600000|2021-06-17 09:20:00|173.26|170.76|172.73|170.23|173.28|170.78|172.61|170.11|264
1623921900000|2021-06-17 09:25:00|172.74|170.24|173.01|170.51|173.17|170.67|172.71|170.21|363
1623922200000|2021-06-17 09:30:00|173|170.5|173.6|171.1|173.6|171.1|173|170.5|298
1623922500000|2021-06-17 09:35:00|173.58|171.08|173.81|171.31|173.83|171.33|173.51|171.01|233
1623922800000|2021-06-17 09:40:00|173.8|171.3|173.65|171.15|173.82|171.32|173.56|171.06|219
1623923100000|2021-06-17 09:45:00|173.64|171.14|173.25|170.75|173.7|171.2|173.22|170.72|285
1623923400000|2021-06-17 09:50:00|173.27|170.77|174.19|171.69|174.26|171.76|173.27|170.77|317
1623923700000|2021-06-17 09:55:00|174.2|171.7|173.92|171.42|174.27|171.77|173.76|171.26|463
1623924000000|2021-06-17 10:00:00|173.91|171.41|173.74|171.24|174.07|171.57|173.69|171.19|299
1623924300000|2021-06-17 10:05:00|173.73|171.23|173.48|170.98|173.74|171.24|173.42|170.92|292
1623924600000|2021-06-17 10:10:00|173.47|170.97|173.56|171.06|173.63|171.13|173.42|170.92|258
1623924900000|2021-06-17 10:15:00|173.57|171.07|173.82|171.32|173.85|171.35|173.55|171.05|291
1623925200000|2021-06-17 10:20:00|173.8|171.3|173.56|171.06|173.8|171.3|173.46|170.96|251
1623925500000|2021-06-17 10:25:00|173.55|171.05|173.64|171.14|173.8|171.3|173.55|171.05|184
1623925800000|2021-06-17 10:30:00|173.63|171.13|173.07|170.57|173.67|171.17|172.98|170.48|248
1623926100000|2021-06-17 10:35:00|173.1|170.6|172.96|170.46|173.27|170.77|172.9|170.4|226
1623926400000|2021-06-17 10:40:00|172.97|170.47|173.03|170.53|173.11|170.61|172.9|170.4|310
1623926700000|2021-06-17 10:45:00|173.04|170.54|173.13|170.63|173.29|170.79|172.91|170.41|294
1623927000000|2021-06-17 10:50:00|173.12|170.62|172.86|170.36|173.18|170.68|172.76|170.26|368
1623927300000|2021-06-17 10:55:00|172.85|170.35|172.79|170.29|172.98|170.48|172.76|170.26|287
1623927600000|2021-06-17 11:00:00|172.78|170.28|173.04|170.54|173.07|170.57|172.78|170.28|357
1623927900000|2021-06-17 11:05:00|173.05|170.55|173.08|170.58|173.16|170.66|173.04|170.54|206
1623928200000|2021-06-17 11:10:00|173.09|170.59|173.23|170.73|173.26|170.76|173.07|170.57|229
1623928500000|2021-06-17 11:15:00|173.24|170.74|172.73|170.23|173.24|170.74|172.69|170.19|226
1623928800000|2021-06-17 11:20:00|172.74|170.24|172.38|169.88|172.79|170.29|172.34|169.84|299
1623929100000|2021-06-17 11:25:00|172.39|169.89|172.49|169.99|172.51|170.01|172.27|169.77|293
1623929400000|2021-06-17 11:30:00|172.48|169.98|172.24|169.74|172.65|170.15|172.23|169.73|246
1623929700000|2021-06-17 11:35:00|172.25|169.75|172.3|169.8|172.37|169.87|172.16|169.66|182
1623930000000|2021-06-17 11:40:00|172.29|169.79|172.27|169.77|172.45|169.95|172.21|169.71|242
1623930300000|2021-06-17 11:45:00|172.26|169.76|172.25|169.75|172.54|170.04|172.24|169.74|326
1623930600000|2021-06-17 11:50:00|172.24|169.74|172.13|169.63|172.4|169.9|172.09|169.59|282
1623930900000|2021-06-17 11:55:00|172.12|169.62|172.12|169.62|172.31|169.81|172.1|169.6|307
1623931200000|2021-06-17 12:00:00|172.13|169.63|171.76|169.26|172.17|169.67|171.7|169.2|417
1623931500000|2021-06-17 12:05:00|171.75|169.25|172.13|169.63|172.16|169.66|171.74|169.24|364
1623931800000|2021-06-17 12:10:00|172.15|169.65|171.27|168.77|172.17|169.67|171.23|168.73|370
1623932100000|2021-06-17 12:15:00|171.26|168.76|171.19|168.69|171.56|169.06|170.91|168.41|446
1623932400000|2021-06-17 12:20:00|171.17|168.67|171.21|168.71|171.46|168.96|171.17|168.67|295
1623932700000|2021-06-17 12:25:00|171.22|168.72|171.15|168.65|171.37|168.87|170.98|168.48|447
1623933000000|2021-06-17 12:30:00|171.14|168.64|171.23|168.73|171.62|169.12|171.01|168.51|494
1623933300000|2021-06-17 12:35:00|171.22|168.72|171.29|168.79|171.51|169.01|171.19|168.69|336
1623933600000|2021-06-17 12:40:00|171.3|168.8|171.32|168.82|171.47|168.97|171.13|168.63|377
1623933900000|2021-06-17 12:45:00|171.31|168.81|171.29|168.79|171.37|168.87|170.96|168.46|445
1623934200000|2021-06-17 12:50:00|171.3|168.8|171.3|168.8|171.61|169.11|171.22|168.72|426
1623934500000|2021-06-17 12:55:00|171.28|168.78|171.14|168.64|171.31|168.81|170.95|168.45|323
1623934800000|2021-06-17 13:00:00|171.15|168.65|171.19|168.69|171.29|168.79|170.74|168.24|379
1623935100000|2021-06-17 13:05:00|171.18|168.68|170.79|168.29|171.19|168.69|170.79|168.29|290
1623935400000|2021-06-17 13:10:00|170.8|168.3|170.7|168.2|170.8|168.3|170.44|167.94|350
1623935700000|2021-06-17 13:15:00|170.69|168.19|170.35|167.85|170.71|168.21|170.07|167.57|293
1623936000000|2021-06-17 13:20:00|170.34|167.84|170.53|168.03|170.54|168.04|170.09|167.59|329
1623936300000|2021-06-17 13:25:00|170.52|168.02|170.47|167.97|170.6|168.1|170.27|167.77|262
1623936600000|2021-06-17 13:30:00|170.48|167.98|171.16|168.66|171.17|168.67|170.46|167.96|323
1623936900000|2021-06-17 13:35:00|171.15|168.65|171.11|168.61|171.19|168.69|170.81|168.31|370
1623937200000|2021-06-17 13:40:00|171.12|168.62|170.69|168.19|171.14|168.64|170.69|168.19|256
1623937500000|2021-06-17 13:45:00|170.68|168.18|170.92|168.42|170.94|168.44|170.6|168.1|278
1623937800000|2021-06-17 13:50:00|170.91|168.41|170.52|168.02|170.91|168.41|170.46|167.96|245
1623938100000|2021-06-17 13:55:00|170.53|168.03|170.13|167.63|170.54|168.04|170.09|167.59|275
1623938400000|2021-06-17 14:00:00|170.12|167.62|169.59|167.09|170.12|167.62|169.36|166.86|322
1623938700000|2021-06-17 14:05:00|169.6|167.1|169.55|167.05|169.7|167.2|169.42|166.92|359
1623939000000|2021-06-17 14:10:00|169.54|167.04|169.64|167.14|169.79|167.29|169.49|166.99|276
1623939300000|2021-06-17 14:15:00|169.63|167.13|169.76|167.26|169.79|167.29|169.48|166.98|294
1623939600000|2021-06-17 14:20:00|169.77|167.27|169.76|167.26|169.79|167.29|169.59|167.09|274
1623939900000|2021-06-17 14:25:00|169.77|167.27|170.82|168.32|170.95|168.45|169.77|167.27|430
1623940200000|2021-06-17 14:30:00|170.81|168.31|170.7|168.2|171.2|168.7|170.69|168.19|310
1623940500000|2021-06-17 14:35:00|170.71|168.21|170.7|168.2|170.83|168.33|170.66|168.16|190
1623940800000|2021-06-17 14:40:00|170.71|168.21|170.23|167.73|170.71|168.21|170.17|167.67|238
1623941100000|2021-06-17 14:45:00|170.22|167.72|170.01|167.51|170.45|167.95|169.96|167.46|338
1623941400000|2021-06-17 14:50:00|170|167.5|170.44|167.94|170.63|168.13|169.9|167.4|349
1623941700000|2021-06-17 14:55:00|170.42|167.92|170.71|168.21|170.74|168.24|170.22|167.72|304
1623942000000|2021-06-17 15:00:00|170.72|168.22|171.02|168.52|171.05|168.55|170.63|168.13|245
1623942300000|2021-06-17 15:05:00|171.01|168.51|170.54|168.04|171.02|168.52|170.43|167.93|201
1623942600000|2021-06-17 15:10:00|170.55|168.05|170.43|167.93|170.55|168.05|170.11|167.61|238
1623942900000|2021-06-17 15:15:00|170.42|167.92|170.31|167.81|170.43|167.93|170.14|167.64|223
1623943200000|2021-06-17 15:20:00|170.3|167.8|170.33|167.83|170.35|167.85|170.19|167.69|202
1623943500000|2021-06-17 15:25:00|170.34|167.84|170.49|167.99|170.56|168.06|170.34|167.84|218
1623943800000|2021-06-17 15:30:00|170.5|168|171.08|168.58|171.08|168.58|170.49|167.99|267
1623944100000|2021-06-17 15:35:00|171.07|168.57|170.79|168.29|171.08|168.58|170.76|168.26|223
1623944400000|2021-06-17 15:40:00|170.78|168.28|170.59|168.09|170.8|168.3|170.58|168.08|146
1623944700000|2021-06-17 15:45:00|170.6|168.1|170.95|168.45|170.97|168.47|170.6|168.1|223
1623945000000|2021-06-17 15:50:00|170.97|168.47|171.1|168.6|171.23|168.73|170.91|168.41|208
1623945300000|2021-06-17 15:55:00|171.14|168.64|170.89|168.39|171.19|168.69|170.85|168.35|310
1623945600000|2021-06-17 16:00:00|170.88|168.38|170.56|168.06|171.48|168.98|170.45|167.95|433
1623945900000|2021-06-17 16:05:00|170.53|168.03|170.38|167.88|170.6|168.1|170.18|167.68|278
1623946200000|2021-06-17 16:10:00|170.37|167.87|170.52|168.02|170.68|168.18|170.37|167.87|257
1623946500000|2021-06-17 16:15:00|170.54|168.04|169.64|167.14|170.54|168.04|169.6|167.1|413
1623946800000|2021-06-17 16:20:00|169.63|167.13|169.77|167.27|169.87|167.37|169.57|167.07|373
1623947100000|2021-06-17 16:25:00|169.76|167.26|169.28|166.78|169.85|167.35|169.14|166.64|372
1623947400000|2021-06-17 16:30:00|169.25|166.75|169.04|166.54|169.25|166.75|168.63|166.13|316
1623947700000|2021-06-17 16:35:00|169.05|166.55|169.17|166.67|169.51|167.01|168.97|166.47|295
1623948000000|2021-06-17 16:40:00|169.18|166.68|168.52|166.02|169.25|166.75|168.4|165.9|372
1623948300000|2021-06-17 16:45:00|168.53|166.03|167.81|165.31|168.53|166.03|167.77|165.27|301
1623948600000|2021-06-17 16:50:00|167.82|165.32|167.52|165.02|168.01|165.51|167.51|165.01|324
1623948900000|2021-06-17 16:55:00|167.53|165.03|167.48|164.98|167.73|165.23|167.16|164.66|383
1623949200000|2021-06-17 17:00:00|167.47|164.97|167.24|164.74|167.53|165.03|166.74|164.24|397
1623949500000|2021-06-17 17:05:00|167.25|164.75|166.97|164.47|167.25|164.75|166.85|164.35|328
1623949800000|2021-06-17 17:10:00|166.98|164.48|166.38|163.88|166.99|164.49|166.23|163.73|381
1623950100000|2021-06-17 17:15:00|166.37|163.87|166.44|163.94|166.88|164.38|166.35|163.85|346
1623950400000|2021-06-17 17:20:00|166.43|163.93|166.02|163.52|166.43|163.93|165.45|162.95|535
1623950700000|2021-06-17 17:25:00|166.01|163.51|166.48|163.98|166.55|164.05|165.86|163.36|440
1623951000000|2021-06-17 17:30:00|166.46|163.96|166.95|164.45|167.02|164.52|165.69|163.19|461
1623951300000|2021-06-17 17:35:00|166.94|164.44|166.42|163.92|167.04|164.54|166.27|163.77|396
1623951600000|2021-06-17 17:40:00|166.41|163.91|166.82|164.32|166.89|164.39|166.34|163.84|372
1623951900000|2021-06-17 17:45:00|166.83|164.33|166.71|164.21|166.9|164.4|166.52|164.02|317
1623952200000|2021-06-17 17:50:00|166.72|164.22|166.34|163.84|166.74|164.24|166.11|163.61|368
1623952500000|2021-06-17 17:55:00|166.35|163.85|166.17|163.67|166.35|163.85|165.98|163.48|311
1623952800000|2021-06-17 18:00:00|166.18|163.68|166.71|164.21|166.71|164.21|165.91|163.41|373
1623953100000|2021-06-17 18:05:00|166.72|164.22|165.83|163.33|166.75|164.25|165.48|162.98|327
1623953400000|2021-06-17 18:10:00|165.84|163.34|166.25|163.75|166.25|163.75|165.75|163.25|271
1623953700000|2021-06-17 18:15:00|166.24|163.74|166.24|163.74|166.45|163.95|166.1|163.6|226
1623954000000|2021-06-17 18:20:00|166.23|163.73|166.02|163.52|166.24|163.74|165.8|163.3|183
1623954300000|2021-06-17 18:25:00|166.03|163.53|166|163.5|166.13|163.63|165.84|163.34|200
1623954600000|2021-06-17 18:30:00|165.99|163.49|165.93|163.43|166.09|163.59|164.49|161.99|444
1623954900000|2021-06-17 18:35:00|165.95|163.45|165.51|163.01|166.24|163.74|165.39|162.89|459
1623955200000|2021-06-17 18:40:00|165.5|163|165.71|163.21|165.79|163.29|165.38|162.88|378
1623955500000|2021-06-17 18:45:00|165.7|163.2|166.13|163.63|166.19|163.69|165.48|162.98|369
1623955800000|2021-06-17 18:50:00|166.12|163.62|165.58|163.08|166.12|163.62|165.53|163.03|268
1623956100000|2021-06-17 18:55:00|165.59|163.09|165.47|162.97|165.67|163.17|165.41|162.91|298
1623956400000|2021-06-17 19:00:00|165.48|162.98|165.02|162.52|165.49|162.99|164.9|162.4|329
1623956700000|2021-06-17 19:05:00|165.03|162.53|165.45|162.95|165.66|163.16|165.01|162.51|312
1623957000000|2021-06-17 19:10:00|165.46|162.96|165.43|162.93|165.64|163.14|165.36|162.86|332
1623957300000|2021-06-17 19:15:00|165.42|162.92|165.62|163.12|165.62|163.12|165.01|162.51|293
1623957600000|2021-06-17 19:20:00|165.65|163.15|165.74|163.24|165.88|163.38|165.51|163.01|318
1623957900000|2021-06-17 19:25:00|165.75|163.25|165.62|163.12|165.75|163.25|165.47|162.97|229
1623958200000|2021-06-17 19:30:00|165.63|163.13|165.53|163.03|165.83|163.33|165.47|162.97|202
1623958500000|2021-06-17 19:35:00|165.54|163.04|166.02|163.52|166.09|163.59|165.38|162.88|282
1623958800000|2021-06-17 19:40:00|166.03|163.53|165.61|163.11|166.03|163.53|165.56|163.06|270
1623959100000|2021-06-17 19:45:00|165.62|163.12|165.53|163.03|165.99|163.49|165.41|162.91|322
1623959400000|2021-06-17 19:50:00|165.54|163.04|165.3|162.8|165.62|163.12|165.28|162.78|265
1623959700000|2021-06-17 19:55:00|165.31|162.81|165.32|162.82|165.4|162.9|165.14|162.64|296
1623960000000|2021-06-17 20:00:00|165.31|162.81|164.78|162.28|165.32|162.82|164.15|161.65|420
1623960300000|2021-06-17 20:05:00|164.77|162.27|165.28|162.78|165.28|162.78|164.34|161.84|379
1623960600000|2021-06-17 20:10:00|165.25|162.75|166.44|163.94|166.51|164.01|165.12|162.62|450
1623960900000|2021-06-17 20:15:00|166.45|163.95|165.62|163.12|166.45|163.95|165.53|163.03|333
1623961200000|2021-06-17 20:20:00|165.61|163.11|165.45|162.95|165.62|163.12|165.07|162.57|298
1623961500000|2021-06-17 20:25:00|165.44|162.94|165.7|163.2|165.74|163.24|165.33|162.83|263
1623961800000|2021-06-17 20:30:00|165.69|163.19|165.35|162.85|165.69|163.19|165.17|162.67|275
1623962100000|2021-06-17 20:35:00|165.34|162.84|164.83|162.33|165.35|162.85|164.73|162.23|293
1623962400000|2021-06-17 20:40:00|164.82|162.32|165.25|162.75|165.25|162.75|164.77|162.27|278
1623962700000|2021-06-17 20:45:00|165.24|162.74|165.75|163.25|165.94|163.44|165.12|162.62|301
1623963000000|2021-06-17 20:50:00|165.73|163.23|165.43|162.93|165.76|163.26|165.42|162.92|183
1623963300000|2021-06-17 20:55:00|165.44|162.94|165.66|163.16|165.69|163.19|165.41|162.91|125
1623963600000|2021-06-17 21:00:00|165.64|163.14|165.67|163.17|165.69|163.19|165.29|162.79|185
1623963900000|2021-06-17 21:05:00|165.68|163.18|165.28|162.78|165.69|163.19|165.2|162.7|131
1623964200000|2021-06-17 21:10:00|165.27|162.77|165.12|162.62|165.27|162.77|165|162.5|152
1623964500000|2021-06-17 21:15:00|165.11|162.61|165.04|162.54|165.13|162.63|165|162.5|190
1623964800000|2021-06-17 21:20:00|165.1|162.6|166.13|163.63|166.16|163.66|165.1|162.6|205
1623965100000|2021-06-17 21:25:00|166.14|163.64|166.04|163.54|166.15|163.65|165.96|163.46|173
1623965400000|2021-06-17 21:30:00|166.05|163.55|165.92|163.42|166.06|163.56|165.91|163.41|43
1623965700000|2021-06-17 21:35:00|165.91|163.41|165.88|163.38|165.92|163.42|165.84|163.34|144
1623966000000|2021-06-17 21:40:00|165.87|163.37|166.12|163.62|166.12|163.62|165.84|163.34|144
1623966300000|2021-06-17 21:45:00|166.13|163.63|166.12|163.62|166.14|163.64|165.99|163.49|133
1623966600000|2021-06-17 21:50:00|166.13|163.63|166.12|163.62|166.16|163.66|166|163.5|157
1623966900000|2021-06-17 21:55:00|166.11|163.61|166.08|163.58|166.13|163.63|165.99|163.49|145
1623967200000|2021-06-17 22:00:00|166.07|163.57|166.23|163.73|166.23|163.73|166.03|163.53|225
1623967500000|2021-06-17 22:05:00|166.24|163.74|165.82|163.32|166.25|163.75|165.71|163.21|169
1623967800000|2021-06-17 22:10:00|165.83|163.33|165.79|163.29|165.96|163.46|165.61|163.11|194
1623968100000|2021-06-17 22:15:00|165.81|163.31|166.47|163.97|166.5|164|165.72|163.22|303
1623968400000|2021-06-17 22:20:00|166.46|163.96|166.24|163.74|166.48|163.98|165.9|163.4|337
1623968700000|2021-06-17 22:25:00|166.23|163.73|166.56|164.06|166.62|164.12|166.11|163.61|251
1623969000000|2021-06-17 22:30:00|166.58|164.08|166.03|163.53|166.62|164.12|165.99|163.49|300
1623969300000|2021-06-17 22:35:00|166.04|163.54|165.87|163.37|166.08|163.58|165.86|163.36|231
1623969600000|2021-06-17 22:40:00|165.88|163.38|166.35|163.85|166.41|163.91|165.77|163.27|292
1623969900000|2021-06-17 22:45:00|166.33|163.83|166.54|164.04|166.62|164.12|166.06|163.56|292
1623970200000|2021-06-17 22:50:00|166.53|164.03|166.43|163.93|166.61|164.11|166.37|163.87|211
1623970500000|2021-06-17 22:55:00|166.44|163.94|167.14|164.64|167.14|164.64|166.39|163.89|333
1623970800000|2021-06-17 23:00:00|167.15|164.65|167.58|165.08|167.7|165.2|166.82|164.32|381
1623971100000|2021-06-17 23:05:00|167.57|165.07|167.92|165.42|167.98|165.48|167.57|165.07|344
1623971400000|2021-06-17 23:10:00|167.94|165.44|167.77|165.27|167.95|165.45|167.65|165.15|251
1623971700000|2021-06-17 23:15:00|167.76|165.26|167.54|165.04|167.76|165.26|167.38|164.88|256
1623972000000|2021-06-17 23:20:00|167.51|165.01|167.44|164.94|167.52|165.02|167.28|164.78|246
1623972300000|2021-06-17 23:25:00|167.43|164.93|167.24|164.74|167.45|164.95|167|164.5|275
1623972600000|2021-06-17 23:30:00|167.22|164.72|167|164.5|167.24|164.74|166.91|164.41|215
1623972900000|2021-06-17 23:35:00|167.01|164.51|167.39|164.89|167.79|165.29|167|164.5|355
1623973200000|2021-06-17 23:40:00|167.4|164.9|167.51|165.01|167.74|165.24|167.3|164.8|236
1623973500000|2021-06-17 23:45:00|167.52|165.02|168.02|165.52|168.04|165.54|167.48|164.98|274
1623973800000|2021-06-17 23:50:00|168.06|165.56|168.18|165.68|168.75|166.25|168.01|165.51|310
1623974100000|2021-06-17 23:55:00|168.17|165.67|168.39|165.89|168.41|165.91|168.07|165.57|195
1623974400000|2021-06-18 00:00:00|168.4|165.9|167.96|165.46|168.41|165.91|167.7|165.2|312
1623974700000|2021-06-18 00:05:00|167.97|165.47|167.73|165.23|167.97|165.47|167.53|165.03|207
1623975000000|2021-06-18 00:10:00|167.72|165.22|168.13|165.63|168.22|165.72|167.72|165.22|321
1623975300000|2021-06-18 00:15:00|168.14|165.64|167.89|165.39|168.14|165.64|167.82|165.32|325
1623975600000|2021-06-18 00:20:00|167.96|165.46|167.28|164.78|167.98|165.48|167.23|164.73|253
1623975900000|2021-06-18 00:25:00|167.27|164.77|167.37|164.87|167.56|165.06|167.27|164.77|95
1623976200000|2021-06-18 00:30:00|167.38|164.88|167.68|165.18|167.75|165.25|167.38|164.88|185
1623976500000|2021-06-18 00:35:00|167.67|165.17|167.41|164.91|167.68|165.18|167.37|164.87|208
1623976800000|2021-06-18 00:40:00|167.4|164.9|166.99|164.49|167.42|164.92|166.94|164.44|210
1623977100000|2021-06-18 00:45:00|166.97|164.47|167.11|164.61|167.33|164.83|166.97|164.47|213
1623977400000|2021-06-18 00:50:00|167.13|164.63|167.07|164.57|167.38|164.88|167.06|164.56|290
1623977700000|2021-06-18 00:55:00|167.08|164.58|166.2|163.7|167.19|164.69|165.93|163.43|319
1623978000000|2021-06-18 01:00:00|166.19|163.69|166.14|163.64|166.91|164.41|166.11|163.61|327
1623978300000|2021-06-18 01:05:00|166.13|163.63|166.66|164.16|166.7|164.2|166.13|163.63|252
1623978600000|2021-06-18 01:10:00|166.63|164.13|166.58|164.08|166.88|164.38|166.57|164.07|227
1623978900000|2021-06-18 01:15:00|166.59|164.09|166.48|163.98|166.92|164.42|166.48|163.98|263
1623979200000|2021-06-18 01:20:00|166.47|163.97|166.45|163.95|166.66|164.16|166.4|163.9|306
1623979500000|2021-06-18 01:25:00|166.46|163.96|165.69|163.19|166.64|164.14|165.68|163.18|296
1623979800000|2021-06-18 01:30:00|165.68|163.18|165.13|162.63|165.82|163.32|165.13|162.63|382
1623980100000|2021-06-18 01:35:00|165.14|162.64|165.55|163.05|165.55|163.05|164.8|162.3|362
1623980400000|2021-06-18 01:40:00|165.56|163.06|165.73|163.23|165.73|163.23|165.39|162.89|370
1623980700000|2021-06-18 01:45:00|165.76|163.26|165.59|163.09|165.93|163.43|165.58|163.08|277
1623981000000|2021-06-18 01:50:00|165.6|163.1|165.28|162.78|165.68|163.18|165.18|162.68|273
1623981300000|2021-06-18 01:55:00|165.27|162.77|165.52|163.02|165.62|163.12|165.24|162.74|293
1623981600000|2021-06-18 02:00:00|165.53|163.03|165.14|162.64|165.53|163.03|165|162.5|266
1623981900000|2021-06-18 02:05:00|165.15|162.65|164.47|161.97|165.28|162.78|164.04|161.54|438
1623982200000|2021-06-18 02:10:00|164.5|162|164.9|162.4|165.01|162.51|164.5|162|397
1623982500000|2021-06-18 02:15:00|164.91|162.41|164.58|162.08|165.07|162.57|164.37|161.87|356
1623982800000|2021-06-18 02:20:00|164.56|162.06|164.58|162.08|164.89|162.39|164.39|161.89|438
1623983100000|2021-06-18 02:25:00|164.59|162.09|165.11|162.61|165.13|162.63|164.57|162.07|262
1623983400000|2021-06-18 02:30:00|165.12|162.62|166.14|163.64|166.14|163.64|164.87|162.37|354
1623983700000|2021-06-18 02:35:00|166.15|163.65|166.94|164.44|167.14|164.64|165.97|163.47|380
1623984000000|2021-06-18 02:40:00|166.99|164.49|166.76|164.26|167|164.5|166.7|164.2|235
1623984300000|2021-06-18 02:45:00|166.75|164.25|167.63|165.13|167.73|165.23|166.7|164.2|329
1623984600000|2021-06-18 02:50:00|167.61|165.11|167.05|164.55|167.66|165.16|167.03|164.53|302
1623984900000|2021-06-18 02:55:00|167.06|164.56|166.66|164.16|167.06|164.56|166.65|164.15|342
1623985200000|2021-06-18 03:00:00|166.67|164.17|166.12|163.62|166.79|164.29|165.99|163.49|318
1623985500000|2021-06-18 03:05:00|166.13|163.63|166.29|163.79|166.4|163.9|165.91|163.41|315
1623985800000|2021-06-18 03:10:00|166.3|163.8|165.78|163.28|166.32|163.82|165.53|163.03|280
1623986100000|2021-06-18 03:15:00|165.77|163.27|165.98|163.48|166.05|163.55|165.59|163.09|273
1623986400000|2021-06-18 03:20:00|165.99|163.49|166.09|163.59|166.12|163.62|165.93|163.43|236
1623986700000|2021-06-18 03:25:00|166.1|163.6|166.42|163.92|166.74|164.24|166.1|163.6|322
1623987000000|2021-06-18 03:30:00|166.41|163.91|166.2|163.7|166.5|164|166.2|163.7|249
1623987300000|2021-06-18 03:35:00|166.21|163.71|166.48|163.98|166.53|164.03|166.2|163.7|227
1623987600000|2021-06-18 03:40:00|166.49|163.99|166.75|164.25|166.84|164.34|166.45|163.95|215
1623987900000|2021-06-18 03:45:00|166.76|164.26|166.76|164.26|167.14|164.64|166.75|164.25|256
1623988200000|2021-06-18 03:50:00|166.75|164.25|166.64|164.14|166.75|164.25|166.53|164.03|309
1623988500000|2021-06-18 03:55:00|166.65|164.15|166.51|164.01|166.66|164.16|166.44|163.94|195
1623988800000|2021-06-18 04:00:00|166.52|164.02|166.94|164.44|167.01|164.51|166.5|164|244
1623989100000|2021-06-18 04:05:00|166.95|164.45|166.52|164.02|166.95|164.45|166.45|163.95|266
1623989400000|2021-06-18 04:10:00|166.53|164.03|166.52|164.02|166.63|164.13|166.38|163.88|235
1623989700000|2021-06-18 04:15:00|166.51|164.01|166.67|164.17|166.69|164.19|166.45|163.95|227
1623990000000|2021-06-18 04:20:00|166.68|164.18|166.74|164.24|166.93|164.43|166.59|164.09|226
1623990300000|2021-06-18 04:25:00|166.73|164.23|167.13|164.63|167.45|164.95|166.72|164.22|253
1623990600000|2021-06-18 04:30:00|167.12|164.62|167.31|164.81|167.39|164.89|166.95|164.45|257
1623990900000|2021-06-18 04:35:00|167.32|164.82|167.69|165.19|167.79|165.29|167.3|164.8|207
1623991200000|2021-06-18 04:40:00|167.68|165.18|167.42|164.92|167.68|165.18|167.37|164.87|207
1623991500000|2021-06-18 04:45:00|167.4|164.9|167.29|164.79|167.41|164.91|167.19|164.69|202
1623991800000|2021-06-18 04:50:00|167.28|164.78|167.59|165.09|167.63|165.13|167.22|164.72|284
1623992100000|2021-06-18 04:55:00|167.58|165.08|167.43|164.93|167.61|165.11|167.37|164.87|264
1623992400000|2021-06-18 05:00:00|167.44|164.94|167.2|164.7|167.79|165.29|167.08|164.58|317
1623992700000|2021-06-18 05:05:00|167.21|164.71|167.16|164.66|167.27|164.77|167.02|164.52|195
1623993000000|2021-06-18 05:10:00|167.17|164.67|166.93|164.43|167.17|164.67|166.91|164.41|245
1623993300000|2021-06-18 05:15:00|166.92|164.42|167.11|164.61|167.17|164.67|166.87|164.37|263
1623993600000|2021-06-18 05:20:00|167.1|164.6|167.19|164.69|167.34|164.84|167.06|164.56|197
1623993900000|2021-06-18 05:25:00|167.24|164.74|167.6|165.1|167.86|165.36|167.24|164.74|252
1623994200000|2021-06-18 05:30:00|167.61|165.11|167.78|165.28|167.8|165.3|167.61|165.11|181
1623994500000|2021-06-18 05:35:00|167.76|165.26|167.87|165.37|168.03|165.53|167.73|165.23|188
1623994800000|2021-06-18 05:40:00|167.85|165.35|167.5|165|167.85|165.35|167.48|164.98|260
1623995100000|2021-06-18 05:45:00|167.51|165.01|167.11|164.61|167.53|165.03|167.09|164.59|305
1623995400000|2021-06-18 05:50:00|167.1|164.6|166.21|163.71|167.26|164.76|166.03|163.53|391
1623995700000|2021-06-18 05:55:00|166.22|163.72|166.56|164.06|166.65|164.15|166.06|163.56|323
1623996000000|2021-06-18 06:00:00|166.57|164.07|166.36|163.86|166.82|164.32|166.29|163.79|330
1623996300000|2021-06-18 06:05:00|166.37|163.87|166.56|164.06|166.57|164.07|166.34|163.84|220
1623996600000|2021-06-18 06:10:00|166.55|164.05|166.71|164.21|166.78|164.28|166.53|164.03|236
1623996900000|2021-06-18 06:15:00|166.7|164.2|166.77|164.27|167.31|164.81|166.63|164.13|322
1623997200000|2021-06-18 06:20:00|166.76|164.26|166.3|163.8|166.78|164.28|166.16|163.66|331
1623997500000|2021-06-18 06:25:00|166.29|163.79|166.36|163.86|166.53|164.03|166.18|163.68|272
1623997800000|2021-06-18 06:30:00|166.37|163.87|166.19|163.69|166.38|163.88|166.05|163.55|305
1623998100000|2021-06-18 06:35:00|166.18|163.68|166.15|163.65|166.39|163.89|166.08|163.58|241
1623998400000|2021-06-18 06:40:00|166.14|163.64|166.22|163.72|166.34|163.84|166.14|163.64|261
1623998700000|2021-06-18 06:45:00|166.21|163.71|165.71|163.21|166.32|163.82|165.58|163.08|253
1623999000000|2021-06-18 06:50:00|165.7|163.2|165.29|162.79|165.84|163.34|165.28|162.78|266
1623999300000|2021-06-18 06:55:00|165.3|162.8|165.48|162.98|165.63|163.13|165.3|162.8|236
1623999600000|2021-06-18 07:00:00|165.49|162.99|165.67|163.17|165.92|163.42|165.48|162.98|297
1623999900000|2021-06-18 07:05:00|165.68|163.18|165.94|163.44|166.14|163.64|165.45|162.95|274
1624000200000|2021-06-18 07:10:00|165.95|163.45|166.29|163.79|166.36|163.86|165.95|163.45|275
1624000500000|2021-06-18 07:15:00|166.3|163.8|166.64|164.14|166.64|164.14|166.15|163.65|234
1624000800000|2021-06-18 07:20:00|166.62|164.12|166.4|163.9|166.63|164.13|166.29|163.79|272
1624001100000|2021-06-18 07:25:00|166.41|163.91|166.49|163.99|166.62|164.12|166.38|163.88|287
1624001400000|2021-06-18 07:30:00|166.46|163.96|166.99|164.49|167.07|164.57|166.28|163.78|301
1624001700000|2021-06-18 07:35:00|166.98|164.48|166.95|164.45|167.26|164.76|166.81|164.31|252
1624002000000|2021-06-18 07:40:00|166.96|164.46|166.91|164.41|167.01|164.51|166.74|164.24|267
1624002300000|2021-06-18 07:45:00|166.9|164.4|166.74|164.24|166.98|164.48|166.61|164.11|270
1624002600000|2021-06-18 07:50:00|166.73|164.23|166.8|164.3|166.87|164.37|166.67|164.17|179
1624002900000|2021-06-18 07:55:00|166.79|164.29|166.74|164.24|166.79|164.29|166.55|164.05|287
1624003200000|2021-06-18 08:00:00|166.73|164.23|166.69|164.19|167.21|164.71|166.56|164.06|254
1624003500000|2021-06-18 08:05:00|166.71|164.21|167.76|165.26|167.78|165.28|166.71|164.21|182
1624003800000|2021-06-18 08:10:00|167.77|165.27|167.65|165.15|167.9|165.4|167.65|165.15|261
1624004100000|2021-06-18 08:15:00|167.67|165.17|168.06|165.56|168.51|166.01|167.64|165.14|343
1624004400000|2021-06-18 08:20:00|168.08|165.58|168.25|165.75|168.34|165.84|168.08|165.58|261
1624004700000|2021-06-18 08:25:00|168.24|165.74|168.27|165.77|168.32|165.82|168.15|165.65|190
1624005000000|2021-06-18 08:30:00|168.28|165.78|168.21|165.71|168.41|165.91|168.21|165.71|255
1624005300000|2021-06-18 08:35:00|168.22|165.72|168.24|165.74|168.3|165.8|168.11|165.61|217
1624005600000|2021-06-18 08:40:00|168.23|165.73|168.28|165.78|168.34|165.84|168.19|165.69|188
1624005900000|2021-06-18 08:45:00|168.3|165.8|168.08|165.58|168.5|166|168.05|165.55|222
1624006200000|2021-06-18 08:50:00|168.07|165.57|168.3|165.8|168.61|166.11|168.07|165.57|242
1624006500000|2021-06-18 08:55:00|168.31|165.81|168.11|165.61|168.46|165.96|167.98|165.48|164
1624006800000|2021-06-18 09:00:00|168.1|165.6|167.63|165.13|168.46|165.96|167.54|165.04|224
1624007100000|2021-06-18 09:05:00|167.62|165.12|167.56|165.06|167.81|165.31|167.48|164.98|208
1624007400000|2021-06-18 09:10:00|167.57|165.07|167.38|164.88|167.73|165.23|167.38|164.88|186
1624007700000|2021-06-18 09:15:00|167.37|164.87|166.69|164.19|167.5|165|166.67|164.17|188
1624008000000|2021-06-18 09:20:00|166.73|164.23|166.98|164.48|167.1|164.6|166.38|163.88|252
1624008300000|2021-06-18 09:25:00|166.97|164.47|166.55|164.05|166.98|164.48|166.51|164.01|210
1624008600000|2021-06-18 09:30:00|166.59|164.09|166.5|164|166.64|164.14|166.43|163.93|141
1624008900000|2021-06-18 09:35:00|166.49|163.99|165.86|163.36|166.5|164|165.79|163.29|293
1624009200000|2021-06-18 09:40:00|165.87|163.37|165.68|163.18|165.95|163.45|165.57|163.07|188
1624009500000|2021-06-18 09:45:00|165.7|163.2|166.01|163.51|166.03|163.53|165.62|163.12|220
1624009800000|2021-06-18 09:50:00|166.02|163.52|165.38|162.88|166.05|163.55|165.28|162.78|252
1624010100000|2021-06-18 09:55:00|165.42|162.92|165.16|162.66|165.72|163.22|165.15|162.65|282
1624010400000|2021-06-18 10:00:00|165.21|162.71|164.94|162.44|165.23|162.73|164.83|162.33|241
1624010700000|2021-06-18 10:05:00|164.96|162.46|164.16|161.66|164.99|162.49|164.1|161.6|254
1624011000000|2021-06-18 10:10:00|164.18|161.68|163.83|161.33|164.53|162.03|163.49|160.99|231
1624011300000|2021-06-18 10:15:00|163.84|161.34|162.82|160.32|164.27|161.77|162.7|160.2|389
1624011600000|2021-06-18 10:20:00|162.83|160.33|164.09|161.59|164.1|161.6|162.76|160.26|440
1624011900000|2021-06-18 10:25:00|164.11|161.61|164.88|162.38|165.11|162.61|164.1|161.6|464
1624012200000|2021-06-18 10:30:00|164.84|162.34|165.68|163.18|165.92|163.42|164.81|162.31|345
1624012500000|2021-06-18 10:35:00|165.69|163.19|165.54|163.04|165.78|163.28|165.35|162.85|224
1624012800000|2021-06-18 10:40:00|165.55|163.05|166.09|163.59|166.2|163.7|165.55|163.05|260
1624013100000|2021-06-18 10:45:00|166.07|163.57|165.94|163.44|166.32|163.82|165.61|163.11|215
1624013400000|2021-06-18 10:50:00|165.96|163.46|165.95|163.45|166.05|163.55|165.84|163.34|155
1624013700000|2021-06-18 10:55:00|165.94|163.44|166.6|164.1|166.68|164.18|165.93|163.43|248
1624014000000|2021-06-18 11:00:00|166.61|164.11|167.43|164.93|167.45|164.95|166.61|164.11|345
1624014300000|2021-06-18 11:05:00|167.42|164.92|166.84|164.34|167.55|165.05|166.84|164.34|205
1624014600000|2021-06-18 11:10:00|166.82|164.32|167|164.5|167.09|164.59|166.8|164.3|219
1624014900000|2021-06-18 11:15:00|167.01|164.51|166.74|164.24|167.2|164.7|166.74|164.24|235
1624015200000|2021-06-18 11:20:00|166.76|164.26|166.43|163.93|166.88|164.38|166.32|163.82|214
1624015500000|2021-06-18 11:25:00|166.44|163.94|166.29|163.79|166.62|164.12|166.29|163.79|186
1624015800000|2021-06-18 11:30:00|166.3|163.8|165.75|163.25|166.42|163.92|165.73|163.23|252
1624016100000|2021-06-18 11:35:00|165.72|163.22|165.86|163.36|166|163.5|165.7|163.2|214
1624016400000|2021-06-18 11:40:00|165.87|163.37|166.23|163.73|166.53|164.03|165.87|163.37|275
1624016700000|2021-06-18 11:45:00|166.24|163.74|166.64|164.14|166.64|164.14|166.24|163.74|208
1624017000000|2021-06-18 11:50:00|166.65|164.15|166.31|163.81|166.73|164.23|166.1|163.6|181
1624017300000|2021-06-18 11:55:00|166.32|163.82|166.28|163.78|166.53|164.03|166.12|163.62|181
1624017600000|2021-06-18 12:00:00|166.43|163.93|165.25|162.75|166.43|163.93|165.13|162.63|339
1624017900000|2021-06-18 12:05:00|165.23|162.73|165.52|163.02|165.62|163.12|165.03|162.53|410
1624018200000|2021-06-18 12:10:00|165.53|163.03|164.93|162.43|165.53|163.03|164.92|162.42|338
1624018500000|2021-06-18 12:15:00|164.92|162.42|164.6|162.1|164.92|162.42|164.29|161.79|293
1624018800000|2021-06-18 12:20:00|164.59|162.09|165.17|162.67|165.19|162.69|164.33|161.83|164
1624019100000|2021-06-18 12:25:00|165.14|162.64|164.41|161.91|165.15|162.65|164.01|161.51|236
1624019400000|2021-06-18 12:30:00|164.43|161.93|164.44|161.94|164.75|162.25|164.22|161.72|235
1624019700000|2021-06-18 12:35:00|164.42|161.92|164.38|161.88|164.48|161.98|163.89|161.39|284
1624020000000|2021-06-18 12:40:00|164.39|161.89|163.47|160.97|164.39|161.89|163.36|160.86|210
1624020300000|2021-06-18 12:45:00|163.48|160.98|163.88|161.38|163.94|161.44|163.46|160.96|239
1624020600000|2021-06-18 12:50:00|163.87|161.37|163.66|161.16|164.23|161.73|163.66|161.16|233
1624020900000|2021-06-18 12:55:00|163.65|161.15|163.66|161.16|163.81|161.31|163.55|161.05|151
1624021200000|2021-06-18 13:00:00|163.67|161.17|164.42|161.92|164.45|161.95|163.66|161.16|242
1624021500000|2021-06-18 13:05:00|164.41|161.91|163.88|161.38|164.68|162.18|163.87|161.37|311
1624021800000|2021-06-18 13:10:00|163.87|161.37|163.08|160.58|164.02|161.52|162.91|160.41|448
1624022100000|2021-06-18 13:15:00|163.05|160.55|163.31|160.81|163.99|161.49|163.03|160.53|355
1624022400000|2021-06-18 13:20:00|163.29|160.79|163.04|160.54|163.62|161.12|162.9|160.4|236
1624022700000|2021-06-18 13:25:00|163.01|160.51|163.71|161.21|164.02|161.52|162.9|160.4|353
1624023000000|2021-06-18 13:30:00|163.73|161.23|163.85|161.35|164.23|161.73|163.53|161.03|343
1624023300000|2021-06-18 13:35:00|163.87|161.37|163.41|160.91|163.93|161.43|163.33|160.83|351
1624023600000|2021-06-18 13:40:00|163.42|160.92|163.56|161.06|163.66|161.16|163.26|160.76|352
1624023900000|2021-06-18 13:45:00|163.55|161.05|164.31|161.81|164.32|161.82|163.55|161.05|394
1624024200000|2021-06-18 13:50:00|164.3|161.8|163.65|161.15|164.3|161.8|163.54|161.04|388
1624024500000|2021-06-18 13:55:00|163.67|161.17|164.03|161.53|164.11|161.61|163.66|161.16|332
1624024800000|2021-06-18 14:00:00|164.04|161.54|163.78|161.28|164.38|161.88|163.77|161.27|375
1624025100000|2021-06-18 14:05:00|163.79|161.29|162.48|159.98|163.95|161.45|162.46|159.96|460
1624025400000|2021-06-18 14:10:00|162.46|159.96|161.05|158.55|162.5|160|160.48|157.98|573
1624025700000|2021-06-18 14:15:00|161.04|158.54|160.75|158.25|161.05|158.55|159.8|157.3|447
1624026000000|2021-06-18 14:20:00|160.76|158.26|161.16|158.66|161.16|158.66|160.45|157.95|264
1624026300000|2021-06-18 14:25:00|161.17|158.67|161.04|158.54|161.22|158.72|160.77|158.27|296
1624026600000|2021-06-18 14:30:00|161.06|158.56|161.37|158.87|161.5|159|160.36|157.86|354
1624026900000|2021-06-18 14:35:00|161.36|158.86|161.44|158.94|161.69|159.19|161.16|158.66|389
1624027200000|2021-06-18 14:40:00|161.43|158.93|160.8|158.3|161.46|158.96|160.52|158.02|404
1624027500000|2021-06-18 14:45:00|160.79|158.29|161.02|158.52|161.3|158.8|160.77|158.27|317
1624027800000|2021-06-18 14:50:00|161.01|158.51|160.94|158.44|161.38|158.88|160.68|158.18|364
1624028100000|2021-06-18 14:55:00|160.93|158.43|160.87|158.37|161.14|158.64|160.05|157.55|407
1624028400000|2021-06-18 15:00:00|160.88|158.38|161.56|159.06|161.97|159.47|160.59|158.09|460
1624028700000|2021-06-18 15:05:00|161.57|159.07|160.97|158.47|161.8|159.3|160.86|158.36|349
1624029000000|2021-06-18 15:10:00|160.98|158.48|160.33|157.83|161.23|158.73|160.26|157.76|416
1624029300000|2021-06-18 15:15:00|160.28|157.78|159.83|157.33|160.72|158.22|159.72|157.22|255
1624029600000|2021-06-18 15:20:00|159.84|157.34|159.68|157.18|160.2|157.7|159.58|157.08|391
1624029900000|2021-06-18 15:25:00|159.67|157.17|158.65|156.15|159.83|157.33|157.61|155.11|523
1624030200000|2021-06-18 15:30:00|158.64|156.14|159.03|156.53|159.22|156.72|158.18|155.68|480
1624030500000|2021-06-18 15:35:00|159.02|156.52|159.11|156.61|159.22|156.72|158.58|156.08|381
1624030800000|2021-06-18 15:40:00|159.12|156.62|158.85|156.35|159.22|156.72|158.23|155.73|382
1624031100000|2021-06-18 15:45:00|158.88|156.38|158.14|155.64|159.28|156.78|157.87|155.37|438
1624031400000|2021-06-18 15:50:00|158.15|155.65|157.99|155.49|158.75|156.25|157.51|155.01|479
1624031700000|2021-06-18 15:55:00|157.97|155.47|157.73|155.23|158.25|155.75|157.63|155.13|511
1624032000000|2021-06-18 16:00:00|157.74|155.24|157.96|155.46|159.03|156.53|157.36|154.86|572
1624032300000|2021-06-18 16:05:00|157.97|155.47|158.15|155.65|158.48|155.98|157.03|154.53|471
1624032600000|2021-06-18 16:10:00|158.2|155.7|158.36|155.86|158.41|155.91|157.64|155.14|316
1624032900000|2021-06-18 16:15:00|158.35|155.85|158.37|155.87|158.91|156.41|158.33|155.83|308
1624033200000|2021-06-18 16:20:00|158.38|155.88|158.9|156.4|159.13|156.63|158.37|155.87|322
1624033500000|2021-06-18 16:25:00|158.93|156.43|159.26|156.76|159.26|156.76|158.82|156.32|400
1624033800000|2021-06-18 16:30:00|159.27|156.77|159.58|157.08|159.68|157.18|158.99|156.49|297
1624034100000|2021-06-18 16:35:00|159.59|157.09|159.34|156.84|159.76|157.26|159.34|156.84|154
1624034400000|2021-06-18 16:40:00|159.36|156.86|159.79|157.29|159.91|157.41|159.31|156.81|214
1624034700000|2021-06-18 16:45:00|159.8|157.3|159.64|157.14|159.8|157.3|159.48|156.98|336
1624035000000|2021-06-18 16:50:00|159.63|157.13|159.67|157.17|160|157.5|159.58|157.08|244
1624035300000|2021-06-18 16:55:00|159.68|157.18|160.28|157.78|160.62|158.12|159.45|156.95|320
1624035600000|2021-06-18 17:00:00|160.26|157.76|158.68|156.18|160.46|157.96|158.66|156.16|420
1624035900000|2021-06-18 17:05:00|158.67|156.17|159.17|156.67|159.21|156.71|158.58|156.08|279
1624036200000|2021-06-18 17:10:00|159.18|156.68|158.41|155.91|159.18|156.68|158.32|155.82|387
1624036500000|2021-06-18 17:15:00|158.4|155.9|158.45|155.95|158.69|156.19|158.28|155.78|287
1624036800000|2021-06-18 17:20:00|158.44|155.94|158.44|155.94|158.97|156.47|158.4|155.9|316
1624037100000|2021-06-18 17:25:00|158.43|155.93|158.69|156.19|159.07|156.57|158.43|155.93|361
1624037400000|2021-06-18 17:30:00|158.7|156.2|158.5|156|159.24|156.74|158.49|155.99|328
1624037700000|2021-06-18 17:35:00|158.49|155.99|157.81|155.31|158.51|156.01|157.74|155.24|372
1624038000000|2021-06-18 17:40:00|157.79|155.29|158.21|155.71|158.46|155.96|157.59|155.09|343
1624038300000|2021-06-18 17:45:00|158.2|155.7|158.27|155.77|158.93|156.43|158.2|155.7|362
1624038600000|2021-06-18 17:50:00|158.28|155.78|157.81|155.31|158.39|155.89|157.65|155.15|386
1624038900000|2021-06-18 17:55:00|157.79|155.29|157.54|155.04|158.03|155.53|157.5|155|392
1624039200000|2021-06-18 18:00:00|157.53|155.03|158.05|155.55|158.39|155.89|157.45|154.95|402
1624039500000|2021-06-18 18:05:00|158.07|155.57|157.79|155.29|158.34|155.84|157.69|155.19|351
1624039800000|2021-06-18 18:10:00|157.78|155.28|156.55|154.05|157.79|155.29|156.52|154.02|427
1624040100000|2021-06-18 18:15:00|156.56|154.06|156.81|154.31|157.45|154.95|156.5|154|484
1624040400000|2021-06-18 18:20:00|156.79|154.29|156.58|154.08|157.19|154.69|156.34|153.84|505
1624040700000|2021-06-18 18:25:00|156.59|154.09|153.94|151.44|157.04|154.54|153.63|151.13|479
1624041000000|2021-06-18 18:30:00|153.95|151.45|154.93|152.43|155.27|152.77|153.77|151.27|564
1624041300000|2021-06-18 18:35:00|154.95|152.45|153.83|151.33|155.05|152.55|153.6|151.1|546
1624041600000|2021-06-18 18:40:00|153.82|151.32|154.19|151.69|154.53|152.03|153.27|150.77|581
1624041900000|2021-06-18 18:45:00|154.17|151.67|154.04|151.54|154.9|152.4|153.37|150.87|407
1624042200000|2021-06-18 18:50:00|154.05|151.55|153.3|150.8|154.37|151.87|152.67|150.17|549
1624042500000|2021-06-18 18:55:00|153.27|150.77|153.84|151.34|153.86|151.36|152.84|150.34|563
1624042800000|2021-06-18 19:00:00|153.82|151.32|154.63|152.13|154.93|152.43|153.61|151.11|555
1624043100000|2021-06-18 19:05:00|154.64|152.14|154.37|151.87|154.9|152.4|154.27|151.77|371
1624043400000|2021-06-18 19:10:00|154.36|151.86|154.31|151.81|154.53|152.03|153.66|151.16|413
1624043700000|2021-06-18 19:15:00|154.33|151.83|154.29|151.79|154.94|152.44|154.15|151.65|515
1624044000000|2021-06-18 19:20:00|154.32|151.82|154.25|151.75|154.47|151.97|153.97|151.47|454
1624044300000|2021-06-18 19:25:00|154.22|151.72|154.48|151.98|154.71|152.21|153.97|151.47|440
1624044600000|2021-06-18 19:30:00|154.47|151.97|154.39|151.89|154.65|152.15|154.24|151.74|395
1624044900000|2021-06-18 19:35:00|154.38|151.88|154.49|151.99|154.53|152.03|154.07|151.57|383
1624045200000|2021-06-18 19:40:00|154.5|152|154.74|152.24|154.94|152.44|154.32|151.82|389
1624045500000|2021-06-18 19:45:00|154.73|152.23|154.02|151.52|154.78|152.28|153.87|151.37|361
1624045800000|2021-06-18 19:50:00|154.03|151.53|154.08|151.58|154.63|152.13|154.02|151.52|398
1624046100000|2021-06-18 19:55:00|154.07|151.57|153.83|151.33|154.36|151.86|153.73|151.23|469
1624046400000|2021-06-18 20:00:00|153.82|151.32|155.63|153.13|155.64|153.14|153.58|151.08|525
1624046700000|2021-06-18 20:05:00|155.64|153.14|155.6|153.1|155.66|153.16|154.89|152.39|402
1624047000000|2021-06-18 20:10:00|155.61|153.11|155.35|152.85|155.61|153.11|155.27|152.77|387
1624047300000|2021-06-18 20:15:00|155.36|152.86|155.88|153.38|155.94|153.44|155.35|152.85|484
1624047600000|2021-06-18 20:20:00|155.89|153.39|156.13|153.63|156.27|153.77|155.68|153.18|412
1624047900000|2021-06-18 20:25:00|156.14|153.64|155.6|153.1|156.14|153.64|155.6|153.1|283
1624048200000|2021-06-18 20:30:00|155.61|153.11|154.81|152.31|155.72|153.22|154.79|152.29|246
1624048500000|2021-06-18 20:35:00|154.8|152.3|154.58|152.08|154.96|152.46|154.28|151.78|364
1624048800000|2021-06-18 20:40:00|154.59|152.09|154.66|152.16|155.12|152.62|154.53|152.03|335
1624049100000|2021-06-18 20:45:00|154.67|152.17|154.67|152.17|154.78|152.28|154.42|151.92|383
1624049400000|2021-06-18 20:50:00|154.68|152.18|155.25|152.75|155.39|152.89|154.67|152.17|376
1624049700000|2021-06-18 20:55:00|155.2|152.7|155.53|153.03|155.54|153.04|155.12|152.62|273
1624086000000|2021-06-19 07:00:00|159.24|156.74|159.09|156.59|159.53|157.03|159.09|156.59|331
1624086300000|2021-06-19 07:05:00|159.08|156.58|158.93|156.43|159.17|156.67|158.93|156.43|287
1624086600000|2021-06-19 07:10:00|158.94|156.44|158.52|156.02|159.02|156.52|158.48|155.98|312
1624086900000|2021-06-19 07:15:00|158.51|156.01|158.35|155.85|158.71|156.21|158.3|155.8|346
1624087200000|2021-06-19 07:20:00|158.36|155.86|158.31|155.81|158.58|156.08|158.25|155.75|330
1624087500000|2021-06-19 07:25:00|158.32|155.82|158.59|156.09|158.72|156.22|158.28|155.78|281
1624087800000|2021-06-19 07:30:00|158.58|156.08|159.07|156.57|159.08|156.58|158.58|156.08|280
1624088100000|2021-06-19 07:35:00|159.08|156.58|159.38|156.88|159.48|156.98|159.07|156.57|246
1624088400000|2021-06-19 07:40:00|159.37|156.87|159.43|156.93|159.58|157.08|159.36|156.86|264
1624088700000|2021-06-19 07:45:00|159.42|156.92|159.51|157.01|159.79|157.29|159.42|156.92|262
1624089000000|2021-06-19 07:50:00|159.52|157.02|159.49|156.99|159.68|157.18|159.29|156.79|242
1624089300000|2021-06-19 07:55:00|159.5|157|159.76|157.26|159.76|157.26|159.42|156.92|254
1624089600000|2021-06-19 08:00:00|159.77|157.27|159.88|157.38|160.12|157.62|159.65|157.15|324
1624089900000|2021-06-19 08:05:00|159.87|157.37|159.6|157.1|160.15|157.65|159.55|157.05|314
1624090200000|2021-06-19 08:10:00|159.61|157.11|159.21|156.71|159.69|157.19|159.14|156.64|265
1624090500000|2021-06-19 08:15:00|159.22|156.72|159.8|157.3|159.8|157.3|159.19|156.69|275
1624090800000|2021-06-19 08:20:00|159.78|157.28|159.68|157.18|159.82|157.32|159.49|156.99|284
1624091100000|2021-06-19 08:25:00|159.69|157.19|159.7|157.2|159.88|157.38|159.65|157.15|220
1624091400000|2021-06-19 08:30:00|159.71|157.21|160.44|157.94|160.46|157.96|159.7|157.2|325
1624091700000|2021-06-19 08:35:00|160.43|157.93|160.04|157.54|160.46|157.96|160.02|157.52|296
1624092000000|2021-06-19 08:40:00|160.03|157.53|160.13|157.63|160.2|157.7|159.93|157.43|341
1624092300000|2021-06-19 08:45:00|160.14|157.64|159.87|157.37|160.18|157.68|159.77|157.27|344
1624092600000|2021-06-19 08:50:00|159.86|157.36|159.99|157.49|160.13|157.63|159.81|157.31|290
1624092900000|2021-06-19 08:55:00|159.98|157.48|159.85|157.35|159.99|157.49|159.83|157.33|267
1624093200000|2021-06-19 09:00:00|159.86|157.36|159.98|157.48|160.84|158.34|159.86|157.36|359
1624093500000|2021-06-19 09:05:00|159.99|157.49|160.18|157.68|160.3|157.8|159.99|157.49|275
1624093800000|2021-06-19 09:10:00|160.17|157.67|159.93|157.43|160.25|157.75|159.89|157.39|273
1624094100000|2021-06-19 09:15:00|159.94|157.44|159.47|156.97|159.97|157.47|159.43|156.93|251
1624094400000|2021-06-19 09:20:00|159.46|156.96|159.34|156.84|159.52|157.02|159.34|156.84|187
1624094700000|2021-06-19 09:25:00|159.35|156.85|159.36|156.86|159.59|157.09|159.33|156.83|209
1624095000000|2021-06-19 09:30:00|159.38|156.88|159.43|156.93|159.49|156.99|159.36|156.86|186
1624095300000|2021-06-19 09:35:00|159.44|156.94|160.13|157.63|160.15|157.65|159.43|156.93|235
1624095600000|2021-06-19 09:40:00|160.12|157.62|159.93|157.43|160.37|157.87|159.92|157.42|266
1624095900000|2021-06-19 09:45:00|159.94|157.44|159.31|156.81|160.18|157.68|159.3|156.8|292
1624096200000|2021-06-19 09:50:00|159.32|156.82|159.09|156.59|159.37|156.87|159.09|156.59|218
1624096500000|2021-06-19 09:55:00|159.08|156.58|159.23|156.73|159.3|156.8|159.01|156.51|288
1624096800000|2021-06-19 10:00:00|159.24|156.74|159.09|156.59|159.34|156.84|158.94|156.44|232
1624097100000|2021-06-19 10:05:00|159.1|156.6|159.4|156.9|159.51|157.01|159.1|156.6|250
1624097400000|2021-06-19 10:10:00|159.41|156.91|159.43|156.93|159.59|157.09|159.39|156.89|206
1624097700000|2021-06-19 10:15:00|159.42|156.92|159.19|156.69|159.43|156.93|159.14|156.64|209
1624098000000|2021-06-19 10:20:00|159.2|156.7|159.2|156.7|159.3|156.8|159.15|156.65|153
1624098300000|2021-06-19 10:25:00|159.19|156.69|159.64|157.14|159.68|157.18|159.19|156.69|265
1624098600000|2021-06-19 10:30:00|159.65|157.15|159.4|156.9|160.17|157.67|159.4|156.9|309
1624098900000|2021-06-19 10:35:00|159.39|156.89|159.46|156.96|159.53|157.03|159.16|156.66|308
1624099200000|2021-06-19 10:40:00|159.47|156.97|159.33|156.83|159.59|157.09|159.25|156.75|182
1624099500000|2021-06-19 10:45:00|159.34|156.84|159.72|157.22|159.73|157.23|159.34|156.84|252
1624099800000|2021-06-19 10:50:00|159.74|157.24|159.22|156.72|159.76|157.26|159.19|156.69|223
1624100100000|2021-06-19 10:55:00|159.23|156.73|159.13|156.63|159.26|156.76|159.12|156.62|197
1624100400000|2021-06-19 11:00:00|159.12|156.62|159.83|157.33|159.88|157.38|159.12|156.62|264
1624100700000|2021-06-19 11:05:00|159.8|157.3|159.78|157.28|159.9|157.4|159.64|157.14|161
1624101000000|2021-06-19 11:10:00|159.79|157.29|160.19|157.69|160.25|157.75|159.78|157.28|198
1624101300000|2021-06-19 11:15:00|160.18|157.68|159.98|157.48|160.29|157.79|159.97|157.47|211
1624101600000|2021-06-19 11:20:00|159.99|157.49|160.04|157.54|160.11|157.61|159.87|157.37|221
1624101900000|2021-06-19 11:25:00|160.05|157.55|160.26|157.76|160.26|157.76|160|157.5|172
1624102200000|2021-06-19 11:30:00|160.27|157.77|160.01|157.51|160.48|157.98|160.01|157.51|159
1624102500000|2021-06-19 11:35:00|160.02|157.52|159.76|157.26|160.09|157.59|159.76|157.26|161
1624102800000|2021-06-19 11:40:00|159.75|157.25|159.8|157.3|159.91|157.41|159.75|157.25|131
1624103100000|2021-06-19 11:45:00|159.81|157.31|160|157.5|160.05|157.55|159.74|157.24|196
1624103400000|2021-06-19 11:50:00|159.99|157.49|160.03|157.53|160.11|157.61|159.93|157.43|183
1624103700000|2021-06-19 11:55:00|160.02|157.52|160.27|157.77|160.31|157.81|159.99|157.49|177
1624104000000|2021-06-19 12:00:00|160.25|157.75|160.06|157.56|160.28|157.78|159.68|157.18|411
1624104300000|2021-06-19 12:05:00|160.05|157.55|161.11|158.61|161.18|158.68|160.05|157.55|386
1624104600000|2021-06-19 12:10:00|161.1|158.6|161.41|158.91|161.43|158.93|160.96|158.46|319
1624104900000|2021-06-19 12:15:00|161.4|158.9|161.91|159.41|162.06|159.56|161.38|158.88|419
1624105200000|2021-06-19 12:20:00|161.92|159.42|161.57|159.07|161.93|159.43|161.5|159|327
1624105500000|2021-06-19 12:25:00|161.56|159.06|161.39|158.89|161.65|159.15|161.37|158.87|223
1624105800000|2021-06-19 12:30:00|161.38|158.88|161.02|158.52|161.49|158.99|160.98|158.48|225
1624106100000|2021-06-19 12:35:00|161.03|158.53|160.93|158.43|161.13|158.63|160.87|158.37|332
1624106400000|2021-06-19 12:40:00|160.92|158.42|160.31|157.81|160.93|158.43|160.28|157.78|292
1624106700000|2021-06-19 12:45:00|160.3|157.8|159.69|157.19|160.37|157.87|159.58|157.08|339
1624107000000|2021-06-19 12:50:00|159.7|157.2|159.32|156.82|159.7|157.2|159.29|156.79|374
1624107300000|2021-06-19 12:55:00|159.31|156.81|159.44|156.94|159.51|157.01|159.21|156.71|316
1624107600000|2021-06-19 13:00:00|159.41|156.91|158.83|156.33|159.67|157.17|158.83|156.33|293
1624107900000|2021-06-19 13:05:00|158.82|156.32|158.91|156.41|159.06|156.56|158.78|156.28|276
1624108200000|2021-06-19 13:10:00|158.92|156.42|159.22|156.72|159.44|156.94|158.83|156.33|310
1624108500000|2021-06-19 13:15:00|159.18|156.68|159.43|156.93|159.62|157.12|159.18|156.68|350
1624108800000|2021-06-19 13:20:00|159.44|156.94|159.17|156.67|159.51|157.01|159.16|156.66|316
1624109100000|2021-06-19 13:25:00|159.18|156.68|159.33|156.83|159.38|156.88|159.12|156.62|259
1624109400000|2021-06-19 13:30:00|159.32|156.82|159.34|156.84|159.6|157.1|159.27|156.77|292
1624109700000|2021-06-19 13:35:00|159.35|156.85|159.14|156.64|159.46|156.96|159.11|156.61|306
1624110000000|2021-06-19 13:40:00|159.13|156.63|158.65|156.15|159.2|156.7|158.63|156.13|255
1624110300000|2021-06-19 13:45:00|158.66|156.16|158.76|156.26|158.95|156.45|158.65|156.15|239
1624110600000|2021-06-19 13:50:00|158.77|156.27|158.48|155.98|158.9|156.4|158.47|155.97|252
1624110900000|2021-06-19 13:55:00|158.49|155.99|158.65|156.15|158.65|156.15|158.37|155.87|285
1624111200000|2021-06-19 14:00:00|158.64|156.14|159.06|156.56|159.09|156.59|158.64|156.14|262
1624111500000|2021-06-19 14:05:00|159.05|156.55|159.21|156.71|159.3|156.8|159.03|156.53|187
1624111800000|2021-06-19 14:10:00|159.22|156.72|159.16|156.66|159.29|156.79|159.06|156.56|162
1624112100000|2021-06-19 14:15:00|159.15|156.65|159.23|156.73|159.28|156.78|159.09|156.59|200
1624112400000|2021-06-19 14:20:00|159.24|156.74|159.64|157.14|159.68|157.18|159.21|156.71|305
1624112700000|2021-06-19 14:25:00|159.63|157.13|159.55|157.05|159.72|157.22|159.48|156.98|245
1624113000000|2021-06-19 14:30:00|159.54|157.04|160|157.5|160.09|157.59|159.54|157.04|368
1624113300000|2021-06-19 14:35:00|159.99|157.49|160.23|157.73|160.39|157.89|159.89|157.39|394
1624113600000|2021-06-19 14:40:00|160.24|157.74|160.03|157.53|160.24|157.74|159.97|157.47|310
1624113900000|2021-06-19 14:45:00|160.04|157.54|159.34|156.84|160.13|157.63|159.3|156.8|327
1624114200000|2021-06-19 14:50:00|159.35|156.85|159.76|157.26|159.76|157.26|159.35|156.85|300
1624114500000|2021-06-19 14:55:00|159.77|157.27|160.33|157.83|160.33|157.83|159.77|157.27|304
1624114800000|2021-06-19 15:00:00|160.38|157.88|160.38|157.88|160.68|158.18|160.28|157.78|364
1624115100000|2021-06-19 15:05:00|160.37|157.87|160.24|157.74|160.46|157.96|160.23|157.73|297
1624115400000|2021-06-19 15:10:00|160.25|157.75|160.52|158.02|160.54|158.04|160.25|157.75|321
1624115700000|2021-06-19 15:15:00|160.53|158.03|160.3|157.8|160.63|158.13|160.25|157.75|231
1624116000000|2021-06-19 15:20:00|160.31|157.81|159.92|157.42|160.43|157.93|159.87|157.37|305
1624116300000|2021-06-19 15:25:00|159.93|157.43|159.82|157.32|160.05|157.55|159.76|157.26|241
1624116600000|2021-06-19 15:30:00|159.81|157.31|159.59|157.09|159.81|157.31|159.57|157.07|210
1624116900000|2021-06-19 15:35:00|159.58|157.08|159|156.5|159.59|157.09|158.98|156.48|274
1624117200000|2021-06-19 15:40:00|158.99|156.49|158.95|156.45|159.14|156.64|158.93|156.43|214
1624117500000|2021-06-19 15:45:00|158.96|156.46|159.2|156.7|159.21|156.71|158.9|156.4|258
1624117800000|2021-06-19 15:50:00|159.21|156.71|159.47|156.97|159.48|156.98|159.2|156.7|232
1624118100000|2021-06-19 15:55:00|159.48|156.98|159.74|157.24|159.93|157.43|159.41|156.91|294
1624118400000|2021-06-19 16:00:00|159.76|157.26|159.5|157|160.12|157.62|159.34|156.84|410
1624118700000|2021-06-19 16:05:00|159.49|156.99|158.96|156.46|159.5|157|158.94|156.44|316
1624119000000|2021-06-19 16:10:00|158.95|156.45|158.95|156.45|159.11|156.61|158.87|156.37|321
1624119300000|2021-06-19 16:15:00|158.94|156.44|158.34|155.84|159.1|156.6|158.33|155.83|320
1624119600000|2021-06-19 16:20:00|158.33|155.83|158.7|156.2|158.74|156.24|158.12|155.62|335
1624119900000|2021-06-19 16:25:00|158.69|156.19|158.32|155.82|158.71|156.21|158.32|155.82|313
1624120200000|2021-06-19 16:30:00|158.33|155.83|158.74|156.24|158.8|156.3|158.32|155.82|340
1624120500000|2021-06-19 16:35:00|158.76|156.26|158.98|156.48|159.06|156.56|158.76|156.26|269
1624120800000|2021-06-19 16:40:00|158.99|156.49|158.53|156.03|158.99|156.49|158.53|156.03|241
1624121100000|2021-06-19 16:45:00|158.54|156.04|158.3|155.8|158.79|156.29|158.17|155.67|350
1624121400000|2021-06-19 16:50:00|158.31|155.81|158.82|156.32|158.89|156.39|158.31|155.81|301
1624121700000|2021-06-19 16:55:00|158.81|156.31|158.61|156.11|158.85|156.35|158.6|156.1|271
1624122000000|2021-06-19 17:00:00|158.62|156.12|158.27|155.77|158.71|156.21|158.22|155.72|321
1624122300000|2021-06-19 17:05:00|158.26|155.76|158.09|155.59|158.26|155.76|158.08|155.58|249
1624122600000|2021-06-19 17:10:00|158.1|155.6|157.81|155.31|158.12|155.62|157.8|155.3|234
1624122900000|2021-06-19 17:15:00|157.82|155.32|158|155.5|158.07|155.57|157.81|155.31|181
1624123200000|2021-06-19 17:20:00|157.98|155.48|158.2|155.7|158.21|155.71|157.97|155.47|178
1624123500000|2021-06-19 17:25:00|158.21|155.71|158.27|155.77|158.49|155.99|158.15|155.65|237
1624123800000|2021-06-19 17:30:00|158.21|155.71|158.47|155.97|158.52|156.02|158.08|155.58|263
1624124100000|2021-06-19 17:35:00|158.48|155.98|158.15|155.65|158.48|155.98|158.03|155.53|257
1624124400000|2021-06-19 17:40:00|158.14|155.64|157.81|155.31|158.14|155.64|157.73|155.23|257
1624124700000|2021-06-19 17:45:00|157.8|155.3|157.45|154.95|157.8|155.3|157.45|154.95|241
1624125000000|2021-06-19 17:50:00|157.46|154.96|157.85|155.35|157.86|155.36|157.45|154.95|175
1624125300000|2021-06-19 17:55:00|157.86|155.36|157.79|155.29|158.24|155.74|157.68|155.18|302
1624125600000|2021-06-19 18:00:00|157.8|155.3|156.64|154.14|157.8|155.3|156.43|153.93|446
1624125900000|2021-06-19 18:05:00|156.6|154.1|156.3|153.8|156.87|154.37|156.3|153.8|429
1624126200000|2021-06-19 18:10:00|156.31|153.81|156.65|154.15|156.68|154.18|156.21|153.71|305
1624126500000|2021-06-19 18:15:00|156.66|154.16|156.06|153.56|156.7|154.2|155.73|153.23|257
1624126800000|2021-06-19 18:20:00|156.05|153.55|156.28|153.78|156.36|153.86|155.9|153.4|269
1624127100000|2021-06-19 18:25:00|156.29|153.79|156.18|153.68|156.47|153.97|156.14|153.64|227
1624127400000|2021-06-19 18:30:00|156.17|153.67|156.13|153.63|156.26|153.76|155.66|153.16|331
1624127700000|2021-06-19 18:35:00|156.14|153.64|156.11|153.61|156.47|153.97|155.89|153.39|309
1624128000000|2021-06-19 18:40:00|156.12|153.62|156.46|153.96|156.54|154.04|156|153.5|277
1624128300000|2021-06-19 18:45:00|156.47|153.97|156.69|154.19|156.77|154.27|156.46|153.96|264
1624128600000|2021-06-19 18:50:00|156.68|154.18|156.84|154.34|156.91|154.41|156.6|154.1|250
1624128900000|2021-06-19 18:55:00|156.83|154.33|156.78|154.28|156.93|154.43|156.63|154.13|267
1624129200000|2021-06-19 19:00:00|156.77|154.27|156.72|154.22|156.79|154.29|156.55|154.05|263
1624129500000|2021-06-19 19:05:00|156.74|154.24|156.72|154.22|156.77|154.27|156.56|154.06|186
1624129800000|2021-06-19 19:10:00|156.71|154.21|156.6|154.1|156.73|154.23|156.51|154.01|213
1624130100000|2021-06-19 19:15:00|156.59|154.09|156.86|154.36|156.9|154.4|156.59|154.09|223
1624130400000|2021-06-19 19:20:00|156.87|154.37|157.8|155.3|158|155.5|156.87|154.37|388
1624130700000|2021-06-19 19:25:00|157.81|155.31|157.05|154.55|157.95|155.45|157.05|154.55|339
1624131000000|2021-06-19 19:30:00|157.04|154.54|156.42|153.92|157.05|154.55|156.34|153.84|355
1624131300000|2021-06-19 19:35:00|156.43|153.93|157.18|154.68|157.19|154.69|156.4|153.9|242
1624131600000|2021-06-19 19:40:00|157.17|154.67|157.15|154.65|157.21|154.71|157.01|154.51|194
1624131900000|2021-06-19 19:45:00|157.14|154.64|157.08|154.58|157.36|154.86|157.01|154.51|217
1624132200000|2021-06-19 19:50:00|157.09|154.59|157.05|154.55|157.16|154.66|156.99|154.49|147
1624132500000|2021-06-19 19:55:00|157.04|154.54|157.45|154.95|157.46|154.96|157.04|154.54|207
1624132800000|2021-06-19 20:00:00|157.46|154.96|157.42|154.92|157.68|155.18|157.33|154.83|303
1624133100000|2021-06-19 20:05:00|157.41|154.91|157.38|154.88|157.48|154.98|157.3|154.8|205
1624133400000|2021-06-19 20:10:00|157.39|154.89|157.4|154.9|157.5|155|157.33|154.83|165
1624133700000|2021-06-19 20:15:00|157.41|154.91|157|154.5|157.41|154.91|156.93|154.43|196
1624134000000|2021-06-19 20:20:00|156.99|154.49|156.92|154.42|157.05|154.55|156.91|154.41|122
1624134300000|2021-06-19 20:25:00|156.91|154.41|157.06|154.56|157.06|154.56|156.44|153.94|275
1624134600000|2021-06-19 20:30:00|157.05|154.55|156.95|154.45|157.09|154.59|156.72|154.22|182
1624134900000|2021-06-19 20:35:00|156.94|154.44|157.19|154.69|157.2|154.7|156.92|154.42|165
1624135200000|2021-06-19 20:40:00|157.18|154.68|157.29|154.79|157.31|154.81|157.18|154.68|141
1624135500000|2021-06-19 20:45:00|157.28|154.78|157.59|155.09|157.66|155.16|157.2|154.7|253
1624135800000|2021-06-19 20:50:00|157.6|155.1|157.6|155.1|157.75|155.25|157.55|155.05|227
1624136100000|2021-06-19 20:55:00|157.58|155.08|157.68|155.18|157.8|155.3|157.58|155.08|211
1624136400000|2021-06-19 21:00:00|157.67|155.17|157.41|154.91|157.67|155.17|157.37|154.87|218
1624136700000|2021-06-19 21:05:00|157.42|154.92|157.38|154.88|157.45|154.95|157.32|154.82|189
1624137000000|2021-06-19 21:10:00|157.41|154.91|157.51|155.01|157.53|155.03|157.4|154.9|189
1624137300000|2021-06-19 21:15:00|157.52|155.02|157.69|155.19|157.7|155.2|157.47|154.97|210
1624137600000|2021-06-19 21:20:00|157.68|155.18|157.67|155.17|157.73|155.23|157.62|155.12|130
1624137900000|2021-06-19 21:25:00|157.66|155.16|157.67|155.17|157.67|155.17|157.56|155.06|119
1624138200000|2021-06-19 21:30:00|157.68|155.18|157.52|155.02|157.69|155.19|157.5|155|99
1624138500000|2021-06-19 21:35:00|157.53|155.03|157.37|154.87|157.54|155.04|157.37|154.87|58
1624138800000|2021-06-19 21:40:00|157.38|154.88|157.1|154.6|157.71|155.21|156.97|154.47|237
1624139100000|2021-06-19 21:45:00|157.11|154.61|157.56|155.06|157.59|155.09|156.99|154.49|279
1624139400000|2021-06-19 21:50:00|157.57|155.07|157.56|155.06|157.76|155.26|157.54|155.04|138
1624139700000|2021-06-19 21:55:00|157.55|155.05|156.3|153.8|157.55|155.05|156.28|153.78|246
1624140000000|2021-06-19 22:00:00|156.29|153.79|155.94|153.44|156.3|153.8|155.84|153.34|241
1624140300000|2021-06-19 22:05:00|155.93|153.43|155.66|153.16|155.93|153.43|155.51|153.01|279
1624140600000|2021-06-19 22:10:00|155.67|153.17|155.62|153.12|155.79|153.29|155.24|152.74|295
1624140900000|2021-06-19 22:15:00|155.61|153.11|155.5|153|155.62|153.12|155.27|152.77|236
1624141200000|2021-06-19 22:20:00|155.49|152.99|155.5|153|155.5|153|155.21|152.71|224
1624141500000|2021-06-19 22:25:00|155.51|153.01|155.7|153.2|155.7|153.2|155.27|152.77|210
1624141800000|2021-06-19 22:30:00|155.71|153.21|155.47|152.97|155.75|153.25|155.19|152.69|276
1624142100000|2021-06-19 22:35:00|155.46|152.96|155.34|152.84|155.46|152.96|155.21|152.71|257
1624142400000|2021-06-19 22:40:00|155.33|152.83|155.09|152.59|155.34|152.84|155|152.5|242
1624142700000|2021-06-19 22:45:00|155.08|152.58|155.16|152.66|155.16|152.66|154.77|152.27|299
1624143000000|2021-06-19 22:50:00|155.15|152.65|155.15|152.65|155.38|152.88|155.14|152.64|235
1624143300000|2021-06-19 22:55:00|155.16|152.66|155.02|152.52|155.22|152.72|154.72|152.22|252
1624143600000|2021-06-19 23:00:00|155.03|152.53|155.02|152.52|155.05|152.55|154.6|152.1|370
1624143900000|2021-06-19 23:05:00|155.03|152.53|155.12|152.62|155.37|152.87|154.91|152.41|303
1624144200000|2021-06-19 23:10:00|155.13|152.63|155.18|152.68|155.27|152.77|154.74|152.24|309
1624144500000|2021-06-19 23:15:00|155.17|152.67|155.66|153.16|155.87|153.37|155.02|152.52|398
1624144800000|2021-06-19 23:20:00|155.68|153.18|155.56|153.06|155.79|153.29|155.51|153.01|256
1624145100000|2021-06-19 23:25:00|155.55|153.05|155.05|152.55|155.56|153.06|155.02|152.52|263
1624145400000|2021-06-19 23:30:00|155.04|152.54|154.35|151.85|155.07|152.57|154.35|151.85|283
1624145700000|2021-06-19 23:35:00|154.36|151.86|154.54|152.04|154.57|152.07|154.09|151.59|323
1624146000000|2021-06-19 23:40:00|154.53|152.03|154.25|151.75|154.53|152.03|154.03|151.53|277
1624146300000|2021-06-19 23:45:00|154.24|151.74|154.14|151.64|154.25|151.75|153.67|151.17|334
1624146600000|2021-06-19 23:50:00|154.13|151.63|154.69|152.19|154.78|152.28|154.07|151.57|254
1624146900000|2021-06-19 23:55:00|154.72|152.22|153.83|151.33|154.73|152.23|153.83|151.33|342
1624147200000|2021-06-20 00:00:00|153.84|151.34|154.27|151.77|154.65|152.15|153.23|150.73|436
1624147500000|2021-06-20 00:05:00|154.25|151.75|153.16|150.66|154.29|151.79|152.76|150.26|473
1624147800000|2021-06-20 00:10:00|153.15|150.65|153.49|150.99|153.51|151.01|153.06|150.56|407
1624148100000|2021-06-20 00:15:00|153.5|151|152.99|150.49|153.5|151|152.63|150.13|411
1624148400000|2021-06-20 00:20:00|152.98|150.48|153.01|150.51|153.19|150.69|152.71|150.21|327
1624148700000|2021-06-20 00:25:00|153|150.5|152.21|149.71|153|150.5|151.86|149.36|408
1624149000000|2021-06-20 00:30:00|152.26|149.76|152.94|150.44|153.08|150.58|152.01|149.51|323
1624149300000|2021-06-20 00:35:00|152.92|150.42|153|150.5|153.02|150.52|152.69|150.19|241
1624149600000|2021-06-20 00:40:00|152.99|150.49|152.95|150.45|153.04|150.54|152.79|150.29|255
1624149900000|2021-06-20 00:45:00|152.94|150.44|153.11|150.61|153.12|150.62|152.33|149.83|356
1624150200000|2021-06-20 00:50:00|153.12|150.62|153.48|150.98|153.51|151.01|153.08|150.58|307
1624150500000|2021-06-20 00:55:00|153.47|150.97|153.5|151|153.5|151|153.17|150.67|273
1624150800000|2021-06-20 01:00:00|153.49|150.99|154.26|151.76|154.39|151.89|153.28|150.78|367
1624151100000|2021-06-20 01:05:00|154.27|151.77|154.36|151.86|154.45|151.95|154.16|151.66|319
1624151400000|2021-06-20 01:10:00|154.35|151.85|154.1|151.6|154.36|151.86|154.09|151.59|288
1624151700000|2021-06-20 01:15:00|154.09|151.59|154.37|151.87|154.39|151.89|154.03|151.53|359
1624152000000|2021-06-20 01:20:00|154.38|151.88|154.82|152.32|154.83|152.33|154.22|151.72|329
1624152300000|2021-06-20 01:25:00|154.84|152.34|154.69|152.19|154.86|152.36|154.43|151.93|268
1624152600000|2021-06-20 01:30:00|154.7|152.2|154.49|151.99|154.76|152.26|154.49|151.99|236
1624152900000|2021-06-20 01:35:00|154.5|152|154.59|152.09|154.75|152.25|154.48|151.98|278
1624153200000|2021-06-20 01:40:00|154.58|152.08|154.68|152.18|154.69|152.19|154.53|152.03|294
1624153500000|2021-06-20 01:45:00|154.67|152.17|154.56|152.06|154.69|152.19|154.44|151.94|295
1624153800000|2021-06-20 01:50:00|154.57|152.07|154.32|151.82|154.58|152.08|154.28|151.78|260
1624154100000|2021-06-20 01:55:00|154.33|151.83|154.58|152.08|154.8|152.3|154.32|151.82|226
1624154400000|2021-06-20 02:00:00|154.6|152.1|154.17|151.67|154.6|152.1|154.13|151.63|230
1624154700000|2021-06-20 02:05:00|154.16|151.66|153.74|151.24|154.22|151.72|153.69|151.19|234
1624155000000|2021-06-20 02:10:00|153.75|151.25|153.62|151.12|153.83|151.33|153.49|150.99|203
1624155300000|2021-06-20 02:15:00|153.6|151.1|153.25|150.75|153.6|151.1|153.25|150.75|267
1624155600000|2021-06-20 02:20:00|153.2|150.7|153.36|150.86|153.5|151|153.13|150.63|269
1624155900000|2021-06-20 02:25:00|153.34|150.84|152.78|150.28|153.34|150.84|152.75|150.25|271
1624156200000|2021-06-20 02:30:00|152.77|150.27|153.09|150.59|153.1|150.6|152.66|150.16|257
1624156500000|2021-06-20 02:35:00|153.1|150.6|153.17|150.67|153.43|150.93|152.97|150.47|249
1624156800000|2021-06-20 02:40:00|153.18|150.68|152.66|150.16|153.19|150.69|152.59|150.09|236
1624157100000|2021-06-20 02:45:00|152.65|150.15|153.05|150.55|153.11|150.61|152.59|150.09|276
1624157400000|2021-06-20 02:50:00|153.04|150.54|154.05|151.55|154.05|151.55|152.96|150.46|328
1624157700000|2021-06-20 02:55:00|154.06|151.56|154.61|152.11|154.61|152.11|153.97|151.47|367
1624158000000|2021-06-20 03:00:00|154.6|152.1|153.74|151.24|154.62|152.12|153.71|151.21|299
1624158300000|2021-06-20 03:05:00|153.76|151.26|155.55|153.05|155.58|153.08|153.76|151.26|408
1624158600000|2021-06-20 03:10:00|155.54|153.04|155.04|152.54|155.54|153.04|154.79|152.29|366
1624158900000|2021-06-20 03:15:00|155.03|152.53|154.46|151.96|155.03|152.53|154.44|151.94|283
1624159200000|2021-06-20 03:20:00|154.45|151.95|154.68|152.18|154.77|152.27|154.11|151.61|256
1624159500000|2021-06-20 03:25:00|154.67|152.17|154.9|152.4|155.02|152.52|154.67|152.17|271
1624159800000|2021-06-20 03:30:00|154.89|152.39|154.64|152.14|154.89|152.39|154.47|151.97|235
1624160100000|2021-06-20 03:35:00|154.65|152.15|154.6|152.1|154.71|152.21|154.51|152.01|248
1624160400000|2021-06-20 03:40:00|154.61|152.11|154.92|152.42|155.02|152.52|154.6|152.1|294
1624160700000|2021-06-20 03:45:00|154.91|152.41|154.98|152.48|155.21|152.71|154.81|152.31|297
1624161000000|2021-06-20 03:50:00|154.96|152.46|154.87|152.37|155|152.5|154.82|152.32|241
1624161300000|2021-06-20 03:55:00|154.88|152.38|154.66|152.16|154.89|152.39|154.49|151.99|298
1624161600000|2021-06-20 04:00:00|154.65|152.15|154.43|151.93|154.65|152.15|154.18|151.68|282
1624161900000|2021-06-20 04:05:00|154.44|151.94|155.2|152.7|155.31|152.81|154.38|151.88|337
1624162200000|2021-06-20 04:10:00|155.19|152.69|154.82|152.32|155.28|152.78|154.81|152.31|277
1624162500000|2021-06-20 04:15:00|154.81|152.31|155.35|152.85|155.39|152.89|154.5|152|313
1624162800000|2021-06-20 04:20:00|155.34|152.84|155.11|152.61|155.34|152.84|155.05|152.55|265
1624163100000|2021-06-20 04:25:00|155.1|152.6|155.17|152.67|155.17|152.67|154.94|152.44|277
1624163400000|2021-06-20 04:30:00|155.16|152.66|155.41|152.91|155.46|152.96|155.16|152.66|256
1624163700000|2021-06-20 04:35:00|155.42|152.92|155.69|153.19|155.86|153.36|155.42|152.92|326
1624164000000|2021-06-20 04:40:00|155.68|153.18|155.65|153.15|155.89|153.39|155.62|153.12|220
1624164300000|2021-06-20 04:45:00|155.66|153.16|155.7|153.2|155.72|153.22|155.56|153.06|254
1624164600000|2021-06-20 04:50:00|155.71|153.21|155.85|153.35|155.88|153.38|155.66|153.16|237
1624164900000|2021-06-20 04:55:00|155.83|153.33|155.83|153.33|155.99|153.49|155.7|153.2|294
1624165200000|2021-06-20 05:00:00|155.8|153.3|155.74|153.24|155.82|153.32|155.62|153.12|274
1624165500000|2021-06-20 05:05:00|155.75|153.25|156.07|153.57|156.08|153.58|155.74|153.24|273
1624165800000|2021-06-20 05:10:00|156.08|153.58|155.74|153.24|156.11|153.61|155.62|153.12|231
1624166100000|2021-06-20 05:15:00|155.75|153.25|155.84|153.34|155.88|153.38|155.57|153.07|280
1624166400000|2021-06-20 05:20:00|155.83|153.33|155.84|153.34|155.94|153.44|155.59|153.09|272
1624166700000|2021-06-20 05:25:00|155.83|153.33|155.6|153.1|155.93|153.43|155.59|153.09|218
1624167000000|2021-06-20 05:30:00|155.59|153.09|155.55|153.05|155.71|153.21|155.43|152.93|252
1624167300000|2021-06-20 05:35:00|155.54|153.04|156|153.5|156.05|153.55|155.53|153.03|269
1624167600000|2021-06-20 05:40:00|156.01|153.51|155.84|153.34|156.02|153.52|155.78|153.28|185
1624167900000|2021-06-20 05:45:00|155.83|153.33|155.51|153.01|155.91|153.41|155.5|153|171
1624168200000|2021-06-20 05:50:00|155.52|153.02|155.52|153.02|155.63|153.13|155.43|152.93|191
1624168500000|2021-06-20 05:55:00|155.53|153.03|155.54|153.04|155.64|153.14|155.52|153.02|182
1624168800000|2021-06-20 06:00:00|155.53|153.03|155.18|152.68|155.63|153.13|155.14|152.64|267
1624169100000|2021-06-20 06:05:00|155.17|152.67|155.09|152.59|155.31|152.81|155.08|152.58|205
1624169400000|2021-06-20 06:10:00|155.1|152.6|155.1|152.6|155.15|152.65|154.93|152.43|199
1624169700000|2021-06-20 06:15:00|155.09|152.59|154.7|152.2|155.09|152.59|154.55|152.05|241
1624170000000|2021-06-20 06:20:00|154.69|152.19|154.71|152.21|154.9|152.4|154.69|152.19|206
1624170300000|2021-06-20 06:25:00|154.7|152.2|154.96|152.46|154.98|152.48|154.7|152.2|223
1624170600000|2021-06-20 06:30:00|154.95|152.45|155.14|152.64|155.27|152.77|154.93|152.43|212
1624170900000|2021-06-20 06:35:00|155.15|152.65|155.47|152.97|155.5|153|155.15|152.65|197
1624171200000|2021-06-20 06:40:00|155.43|152.93|155.32|152.82|155.5|153|155.32|152.82|171
1624171500000|2021-06-20 06:45:00|155.33|152.83|154.88|152.38|155.39|152.89|154.88|152.38|194
1624171800000|2021-06-20 06:50:00|154.87|152.37|154.65|152.15|154.94|152.44|154.64|152.14|204
1624172100000|2021-06-20 06:55:00|154.66|152.16|154.51|152.01|154.66|152.16|154.42|151.92|222
1624172400000|2021-06-20 07:00:00|154.5|152|154.65|152.15|154.92|152.42|154.44|151.94|228
1624172700000|2021-06-20 07:05:00|154.66|152.16|154.36|151.86|154.71|152.21|154.35|151.85|244
1624173000000|2021-06-20 07:10:00|154.35|151.85|153.99|151.49|154.44|151.94|153.85|151.35|258
1624173300000|2021-06-20 07:15:00|153.98|151.48|154.12|151.62|154.38|151.88|153.97|151.47|214
1624173600000|2021-06-20 07:20:00|154.11|151.61|153.72|151.22|154.11|151.61|153.7|151.2|275
1624173900000|2021-06-20 07:25:00|153.73|151.23|153.79|151.29|153.93|151.43|153.73|151.23|215
1624174200000|2021-06-20 07:30:00|153.78|151.28|154.1|151.6|154.11|151.61|153.71|151.21|198
1624174500000|2021-06-20 07:35:00|154.11|151.61|153.82|151.32|154.22|151.72|153.81|151.31|195
1624174800000|2021-06-20 07:40:00|153.83|151.33|153.71|151.21|153.99|151.49|153.71|151.21|193
1624175100000|2021-06-20 07:45:00|153.7|151.2|154.27|151.77|154.5|152|153.62|151.12|308
1624175400000|2021-06-20 07:50:00|154.26|151.76|154.13|151.63|154.33|151.83|153.99|151.49|195
1624175700000|2021-06-20 07:55:00|154.16|151.66|154.32|151.82|154.37|151.87|154.11|151.61|224
1624176000000|2021-06-20 08:00:00|154.31|151.81|154.12|151.62|154.41|151.91|154.01|151.51|266
1624176300000|2021-06-20 08:05:00|154.11|151.61|154.91|152.41|154.94|152.44|154.11|151.61|290
1624176600000|2021-06-20 08:10:00|154.92|152.42|154.66|152.16|154.92|152.42|154.63|152.13|271
1624176900000|2021-06-20 08:15:00|154.65|152.15|154.46|151.96|154.65|152.15|154.32|151.82|189
1624177200000|2021-06-20 08:20:00|154.47|151.97|154.09|151.59|154.61|152.11|154.08|151.58|274
1624177500000|2021-06-20 08:25:00|154.08|151.58|154.06|151.56|154.12|151.62|153.86|151.36|255
1624177800000|2021-06-20 08:30:00|154.05|151.55|153.92|151.42|154.06|151.56|153.72|151.22|226
1624178100000|2021-06-20 08:35:00|153.91|151.41|153.3|150.8|153.91|151.41|153.3|150.8|191
1624178400000|2021-06-20 08:40:00|153.29|150.79|153.12|150.62|153.54|151.04|153.01|150.51|273
1624178700000|2021-06-20 08:45:00|153.13|150.63|153.05|150.55|153.2|150.7|152.89|150.39|263
1624179000000|2021-06-20 08:50:00|153.03|150.53|152.99|150.49|153.12|150.62|152.84|150.34|206
1624179300000|2021-06-20 08:55:00|153|150.5|152.92|150.42|153.19|150.69|152.87|150.37|207
1624179600000|2021-06-20 09:00:00|152.91|150.41|152.96|150.46|152.99|150.49|152.76|150.26|174
1624179900000|2021-06-20 09:05:00|152.97|150.47|152.34|149.84|152.97|150.47|152.28|149.78|275
1624180200000|2021-06-20 09:10:00|152.35|149.85|152.57|150.07|152.74|150.24|152.29|149.79|232
1624180500000|2021-06-20 09:15:00|152.58|150.08|152.68|150.18|152.74|150.24|152.49|149.99|215
1624180800000|2021-06-20 09:20:00|152.67|150.17|152.65|150.15|152.77|150.27|152.59|150.09|177
1624181100000|2021-06-20 09:25:00|152.67|150.17|153.19|150.69|153.24|150.74|152.66|150.16|239
1624181400000|2021-06-20 09:30:00|153.2|150.7|153.4|150.9|153.45|150.95|153.09|150.59|186
1624181700000|2021-06-20 09:35:00|153.39|150.89|153.26|150.76|153.48|150.98|153.26|150.76|186
1624182000000|2021-06-20 09:40:00|153.24|150.74|153.12|150.62|153.26|150.76|153.06|150.56|209
1624182300000|2021-06-20 09:45:00|153.13|150.63|153.17|150.67|153.34|150.84|153.12|150.62|209
1624182600000|2021-06-20 09:50:00|153.16|150.66|152.1|149.6|153.17|150.67|151.75|149.25|366
1624182900000|2021-06-20 09:55:00|152.07|149.57|151.98|149.48|152.12|149.62|151.76|149.26|358
1624183200000|2021-06-20 10:00:00|151.99|149.49|151.18|148.68|152.12|149.62|151.15|148.65|310
1624183500000|2021-06-20 10:05:00|151.19|148.69|150.49|147.99|151.19|148.69|150.2|147.7|586
1624183800000|2021-06-20 10:10:00|150.48|147.98|150.35|147.85|150.92|148.42|149.69|147.19|574
1624184100000|2021-06-20 10:15:00|150.36|147.86|150.2|147.7|150.43|147.93|149.97|147.47|436
1624184400000|2021-06-20 10:20:00|150.19|147.69|149.12|146.62|150.19|147.69|148.83|146.33|501
1624184700000|2021-06-20 10:25:00|149.1|146.6|149.4|146.9|149.52|147.02|147.61|145.11|586
1624185000000|2021-06-20 10:30:00|149.39|146.89|148.91|146.41|149.89|147.39|148.7|146.2|527
1624185300000|2021-06-20 10:35:00|148.93|146.43|148.92|146.42|149.23|146.73|148.57|146.07|431
1624185600000|2021-06-20 10:40:00|148.91|146.41|149.43|146.93|149.67|147.17|148.9|146.4|393
1624185900000|2021-06-20 10:45:00|149.38|146.88|149.21|146.71|149.61|147.11|149.08|146.58|394
1624186200000|2021-06-20 10:50:00|149.2|146.7|148.84|146.34|149.3|146.8|148.49|145.99|378
1624186500000|2021-06-20 10:55:00|148.85|146.35|149.16|146.66|149.29|146.79|148.67|146.17|379
1624186800000|2021-06-20 11:00:00|149.17|146.67|149.07|146.57|149.17|146.67|148.27|145.77|431
1624187100000|2021-06-20 11:05:00|149.08|146.58|148.92|146.42|149.29|146.79|148.6|146.1|339
1624187400000|2021-06-20 11:10:00|148.94|146.44|149.1|146.6|149.46|146.96|148.94|146.44|407
1624187700000|2021-06-20 11:15:00|149.11|146.61|148.37|145.87|149.12|146.62|148.08|145.58|398
1624188000000|2021-06-20 11:20:00|148.38|145.88|147.49|144.99|148.57|146.07|147.46|144.96|404
1624188300000|2021-06-20 11:25:00|147.5|145|147.68|145.18|148|145.5|147.49|144.99|359
1624188600000|2021-06-20 11:30:00|147.67|145.17|146.66|144.16|147.67|145.17|146.56|144.06|487
1624188900000|2021-06-20 11:35:00|146.65|144.15|147.52|145.02|147.85|145.35|146.62|144.12|424
1624189200000|2021-06-20 11:40:00|147.51|145.01|147.58|145.08|148.38|145.88|147.47|144.97|423
1624189500000|2021-06-20 11:45:00|147.57|145.07|147.37|144.87|148.27|145.77|147.25|144.75|386
1624189800000|2021-06-20 11:50:00|147.38|144.88|147.43|144.93|147.57|145.07|147.17|144.67|295
1624190100000|2021-06-20 11:55:00|147.44|144.94|147.04|144.54|147.64|145.14|146.94|144.44|305
1624190400000|2021-06-20 12:00:00|147.03|144.53|146.89|144.39|147.85|145.35|146.89|144.39|498
1624190700000|2021-06-20 12:05:00|146.91|144.41|146.29|143.79|146.91|144.41|145.78|143.28|536
1624191000000|2021-06-20 12:10:00|146.3|143.8|146.13|143.63|146.92|144.42|146.13|143.63|458
1624191300000|2021-06-20 12:15:00|146.16|143.66|145.87|143.37|146.72|144.22|145.77|143.27|483
1624191600000|2021-06-20 12:20:00|145.86|143.36|145.51|143.01|146.2|143.7|145.21|142.71|514
1624191900000|2021-06-20 12:25:00|145.49|142.99|145.75|143.25|145.99|143.49|145.27|142.77|442
1624192200000|2021-06-20 12:30:00|145.74|143.24|146.68|144.18|146.72|144.22|145.73|143.23|381
1624192500000|2021-06-20 12:35:00|146.69|144.19|146.85|144.35|147|144.5|146.58|144.08|327
1624192800000|2021-06-20 12:40:00|146.84|144.34|146.61|144.11|146.92|144.42|146.58|144.08|349
1624193100000|2021-06-20 12:45:00|146.62|144.12|147.7|145.2|147.76|145.26|146.5|144|363
1624193400000|2021-06-20 12:50:00|147.71|145.21|148.23|145.73|148.33|145.83|147.32|144.82|393
1624193700000|2021-06-20 12:55:00|148.28|145.78|147.81|145.31|148.31|145.81|147.59|145.09|337
1624194000000|2021-06-20 13:00:00|147.82|145.32|148.46|145.96|148.47|145.97|147.33|144.83|411
1624194300000|2021-06-20 13:05:00|148.47|145.97|148.55|146.05|148.91|146.41|148.34|145.84|422
1624194600000|2021-06-20 13:10:00|148.57|146.07|148.55|146.05|148.58|146.08|148.35|145.85|338
1624194900000|2021-06-20 13:15:00|148.54|146.04|148.13|145.63|148.55|146.05|148.08|145.58|352
1624195200000|2021-06-20 13:20:00|148.12|145.62|148.01|145.51|148.12|145.62|147.41|144.91|344
1624195500000|2021-06-20 13:25:00|147.98|145.48|147.78|145.28|147.98|145.48|147.65|145.15|391
1624195800000|2021-06-20 13:30:00|147.77|145.27|147.75|145.25|148.25|145.75|147.7|145.2|379
1624196100000|2021-06-20 13:35:00|147.74|145.24|148.34|145.84|148.43|145.93|147.73|145.23|310
1624196400000|2021-06-20 13:40:00|148.33|145.83|148.26|145.76|148.49|145.99|148.21|145.71|246
1624196700000|2021-06-20 13:45:00|148.25|145.75|148.36|145.86|148.46|145.96|148.2|145.7|282
1624197000000|2021-06-20 13:50:00|148.35|145.85|148.46|145.96|148.69|146.19|148.35|145.85|239
1624197300000|2021-06-20 13:55:00|148.47|145.97|147.71|145.21|148.49|145.99|147.65|145.15|346
1624197600000|2021-06-20 14:00:00|147.7|145.2|147.52|145.02|147.9|145.4|147.19|144.69|382
1624197900000|2021-06-20 14:05:00|147.51|145.01|148.37|145.87|148.5|146|147.51|145.01|350
1624198200000|2021-06-20 14:10:00|148.36|145.86|148.36|145.86|148.82|146.32|148.33|145.83|396
1624198500000|2021-06-20 14:15:00|148.37|145.87|148.86|146.36|148.98|146.48|148.22|145.72|366
1624198800000|2021-06-20 14:20:00|148.85|146.35|148.67|146.17|148.91|146.41|148.67|146.17|305
1624199100000|2021-06-20 14:25:00|148.66|146.16|148.68|146.18|148.9|146.4|148.59|146.09|271
1624199400000|2021-06-20 14:30:00|148.67|146.17|148.88|146.38|148.97|146.47|148.53|146.03|294
1624199700000|2021-06-20 14:35:00|148.89|146.39|148.87|146.37|149.01|146.51|148.84|146.34|279
1624200000000|2021-06-20 14:40:00|148.86|146.36|149.15|146.65|149.21|146.71|148.84|146.34|245
1624200300000|2021-06-20 14:45:00|149.14|146.64|148.96|146.46|149.18|146.68|148.92|146.42|286
1624200600000|2021-06-20 14:50:00|148.97|146.47|149.4|146.9|149.5|147|148.91|146.41|299
1624200900000|2021-06-20 14:55:00|149.41|146.91|149.95|147.45|149.95|147.45|149.31|146.81|310
1624201200000|2021-06-20 15:00:00|149.96|147.46|150.17|147.67|150.31|147.81|149.88|147.38|401
1624201500000|2021-06-20 15:05:00|150.18|147.68|150.39|147.89|150.55|148.05|150.09|147.59|334
1624201800000|2021-06-20 15:10:00|150.4|147.9|150.63|148.13|150.63|148.13|150.12|147.62|342
1624202100000|2021-06-20 15:15:00|150.62|148.12|150.84|148.34|150.87|148.37|150.41|147.91|318
1624202400000|2021-06-20 15:20:00|150.85|148.35|150.61|148.11|150.85|148.35|150.56|148.06|278
1624202700000|2021-06-20 15:25:00|150.62|148.12|150.79|148.29|150.8|148.3|150.49|147.99|231
1624203000000|2021-06-20 15:30:00|150.8|148.3|151.07|148.57|151.2|148.7|150.61|148.11|332
1624203300000|2021-06-20 15:35:00|151.08|148.58|151|148.5|151.29|148.79|151|148.5|294
1624203600000|2021-06-20 15:40:00|151.01|148.51|150.84|148.34|151.28|148.78|150.78|148.28|330
1624203900000|2021-06-20 15:45:00|150.83|148.33|150.28|147.78|150.91|148.41|150.21|147.71|357
1624204200000|2021-06-20 15:50:00|150.29|147.79|150.12|147.62|150.52|148.02|150.08|147.58|253
1624204500000|2021-06-20 15:55:00|150.13|147.63|149.95|147.45|150.23|147.73|149.92|147.42|331
1624204800000|2021-06-20 16:00:00|149.94|147.44|149.77|147.27|150.46|147.96|149.6|147.1|436
1624205100000|2021-06-20 16:05:00|149.78|147.28|150.31|147.81|150.36|147.86|149.78|147.28|276
1624205400000|2021-06-20 16:10:00|150.32|147.82|150.41|147.91|150.68|148.18|150.31|147.81|291
1624205700000|2021-06-20 16:15:00|150.4|147.9|150.95|148.45|150.99|148.49|150.29|147.79|365
1624206000000|2021-06-20 16:20:00|150.94|148.44|150.95|148.45|151.04|148.54|150.82|148.32|269
1624206300000|2021-06-20 16:25:00|150.96|148.46|151.13|148.63|151.32|148.82|150.96|148.46|372
1624206600000|2021-06-20 16:30:00|151.15|148.65|150.94|148.44|151.18|148.68|150.93|148.43|295
1624206900000|2021-06-20 16:35:00|150.93|148.43|150.73|148.23|151.13|148.63|150.66|148.16|225
1624207200000|2021-06-20 16:40:00|150.72|148.22|150.56|148.06|150.81|148.31|150.52|148.02|310
1624207500000|2021-06-20 16:45:00|150.57|148.07|150.34|147.84|150.68|148.18|150.29|147.79|280
1624207800000|2021-06-20 16:50:00|150.33|147.83|150.16|147.66|150.59|148.09|150.16|147.66|291
1624208100000|2021-06-20 16:55:00|150.17|147.67|150.51|148.01|150.75|148.25|150.16|147.66|230
1624208400000|2021-06-20 17:00:00|150.52|148.02|150.21|147.71|150.89|148.39|150.12|147.62|262
1624208700000|2021-06-20 17:05:00|150.2|147.7|150.85|148.35|150.97|148.47|150.2|147.7|280
1624209000000|2021-06-20 17:10:00|150.86|148.36|151.22|148.72|151.29|148.79|150.86|148.36|239
1624209300000|2021-06-20 17:15:00|151.21|148.71|151.49|148.99|151.71|149.21|151.21|148.71|279
1624209600000|2021-06-20 17:20:00|151.48|148.98|151.22|148.72|151.57|149.07|151.18|148.68|281
1624209900000|2021-06-20 17:25:00|151.19|148.69|151.33|148.83|151.4|148.9|151.12|148.62|253
1624210200000|2021-06-20 17:30:00|151.32|148.82|151.51|149.01|151.69|149.19|151.32|148.82|254
1624210500000|2021-06-20 17:35:00|151.5|149|151.22|148.72|151.6|149.1|151.19|148.69|251
1624210800000|2021-06-20 17:40:00|151.23|148.73|151.23|148.73|151.37|148.87|151.16|148.66|237
1624211100000|2021-06-20 17:45:00|151.24|148.74|151|148.5|151.33|148.83|151|148.5|291
1624211400000|2021-06-20 17:50:00|151.01|148.51|150.94|148.44|151.09|148.59|150.62|148.12|399
1624211700000|2021-06-20 17:55:00|150.95|148.45|151.46|148.96|152.11|149.61|150.94|148.44|381
1624212000000|2021-06-20 18:00:00|151.45|148.95|151.78|149.28|152.23|149.73|151.42|148.92|326
1624212300000|2021-06-20 18:05:00|151.79|149.29|151.24|148.74|151.92|149.42|151.24|148.74|274
1624212600000|2021-06-20 18:10:00|151.23|148.73|151.16|148.66|151.48|148.98|151.14|148.64|269
1624212900000|2021-06-20 18:15:00|151.17|148.67|151.64|149.14|151.7|149.2|151.17|148.67|285
1624213200000|2021-06-20 18:20:00|151.65|149.15|151.8|149.3|151.86|149.36|151.65|149.15|279
1624213500000|2021-06-20 18:25:00|151.81|149.31|151.75|149.25|151.86|149.36|151.6|149.1|223
1624213800000|2021-06-20 18:30:00|151.74|149.24|151.69|149.19|151.76|149.26|151.62|149.12|225
1624214100000|2021-06-20 18:35:00|151.68|149.18|152.07|149.57|152.25|149.75|151.68|149.18|273
1624214400000|2021-06-20 18:40:00|152.08|149.58|151.98|149.48|152.11|149.61|151.92|149.42|313
1624214700000|2021-06-20 18:45:00|152.01|149.51|151.86|149.36|152.08|149.58|151.83|149.33|209
1624215000000|2021-06-20 18:50:00|151.87|149.37|152.17|149.67|152.24|149.74|151.83|149.33|217
1624215300000|2021-06-20 18:55:00|152.18|149.68|152.66|150.16|152.87|150.37|152.18|149.68|256
1624215600000|2021-06-20 19:00:00|152.65|150.15|152.65|150.15|153.07|150.57|152.64|150.14|309
1624215900000|2021-06-20 19:05:00|152.66|150.16|152.39|149.89|152.69|150.19|152.38|149.88|246
1624216200000|2021-06-20 19:10:00|152.37|149.87|152.46|149.96|152.48|149.98|152.25|149.75|244
1624216500000|2021-06-20 19:15:00|152.45|149.95|152.74|150.24|152.79|150.29|152.32|149.82|266
1624216800000|2021-06-20 19:20:00|152.75|150.25|152.7|150.2|152.81|150.31|152.53|150.03|279
1624217100000|2021-06-20 19:25:00|152.71|150.21|152.64|150.14|152.92|150.42|152.53|150.03|352
1624217400000|2021-06-20 19:30:00|152.65|150.15|153.23|150.73|153.47|150.97|152.04|149.54|402
1624217700000|2021-06-20 19:35:00|153.24|150.74|154.88|152.38|155.36|152.86|153.06|150.56|548
1624218000000|2021-06-20 19:40:00|154.86|152.36|154.94|152.44|155.07|152.57|154.43|151.93|407
1624218300000|2021-06-20 19:45:00|154.95|152.45|154.76|152.26|155.11|152.61|154.3|151.8|406
1624218600000|2021-06-20 19:50:00|154.77|152.27|154.48|151.98|154.81|152.31|154.35|151.85|337
1624218900000|2021-06-20 19:55:00|154.47|151.97|155.4|151.9|155.41|152.2|154.36|151.53|333
1624219200000|2021-06-20 20:00:00|155.41|151.91|155.45|151.95|155.76|152.26|155.21|151.71|362
1624219500000|2021-06-20 20:05:00|155.46|151.96|156.2|152.7|156.2|152.7|155.44|151.94|340
1624219800000|2021-06-20 20:10:00|156.21|152.71|156.68|153.18|156.82|153.32|156.21|152.71|466
1624220100000|2021-06-20 20:15:00|156.69|153.19|156.38|152.88|157.06|153.56|155.92|152.42|493
1624220400000|2021-06-20 20:20:00|156.4|152.9|156.79|153.29|156.8|153.3|156.15|152.65|387
1624220700000|2021-06-20 20:25:00|156.78|153.28|156.71|153.21|156.95|153.45|156.48|152.98|378
1624221000000|2021-06-20 20:30:00|156.72|153.22|156.87|153.37|157.23|153.73|156.36|152.86|401
1624221300000|2021-06-20 20:35:00|156.88|153.38|156.83|153.33|156.98|153.48|156.6|153.1|404
1624221600000|2021-06-20 20:40:00|156.84|153.34|157.2|153.7|157.74|154.24|156.78|153.28|414
1624221900000|2021-06-20 20:45:00|157.22|153.72|157.27|153.77|157.71|154.21|157.18|153.68|381
1624222200000|2021-06-20 20:50:00|157.28|153.78|157.44|153.94|157.76|154.26|157.28|153.78|313
1624222500000|2021-06-20 20:55:00|157.43|153.93|157.59|154.09|157.89|154.39|157.41|153.91|334
1624222800000|2021-06-20 21:00:00|157.6|154.1|157.29|153.79|157.92|154.42|157.29|153.79|293
1624223100000|2021-06-20 21:05:00|157.28|153.78|156.86|153.36|157.36|153.86|156.77|153.27|309
1624223400000|2021-06-20 21:10:00|156.87|153.37|156.93|153.43|157.12|153.62|156.76|153.26|290
1624223700000|2021-06-20 21:15:00|156.92|153.42|157.17|153.67|157.32|153.82|156.92|153.42|188
1624224000000|2021-06-20 21:20:00|157.16|153.66|157.06|153.56|157.16|153.66|156.92|153.42|181
1624224300000|2021-06-20 21:25:00|157.07|153.57|156.82|154.32|157.31|154.36|156.81|153.56|169
1624224600000|2021-06-20 21:30:00|156.83|154.33|157.01|154.51|157.3|154.8|156.83|154.33|180
1624224900000|2021-06-20 21:35:00|156.99|154.49|157.01|154.51|157.1|154.6|156.58|154.08|292
1624225200000|2021-06-20 21:40:00|156.99|154.49|156.59|154.09|156.99|154.49|156.41|153.91|221
1624225500000|2021-06-20 21:45:00|156.6|154.1|156.46|153.96|156.89|154.39|156.34|153.84|354
1624225800000|2021-06-20 21:50:00|156.45|153.95|156.46|153.96|156.62|154.12|156.38|153.88|221
1624226100000|2021-06-20 21:55:00|156.47|153.97|156.42|153.92|156.56|154.06|156.41|153.91|168
1624226400000|2021-06-20 22:00:00|156.43|153.93|156.91|154.41|157.12|154.62|156.43|153.93|299
1624226700000|2021-06-20 22:05:00|156.9|154.4|156.83|154.33|157.24|154.74|156.81|154.31|290
1624227000000|2021-06-20 22:10:00|156.86|154.36|156.29|153.79|156.96|154.46|156.19|153.69|359
1624227300000|2021-06-20 22:15:00|156.27|153.77|156.63|154.13|156.72|154.22|156.26|153.76|251
1624227600000|2021-06-20 22:20:00|156.62|154.12|156.11|153.61|156.7|154.2|156.11|153.61|281
1624227900000|2021-06-20 22:25:00|156.12|153.62|155.88|153.38|156.51|154.01|155.83|153.33|286
1624228200000|2021-06-20 22:30:00|155.87|153.37|156.47|153.97|156.84|154.34|155.87|153.37|341
1624228500000|2021-06-20 22:35:00|156.44|153.94|156.69|154.19|156.84|154.34|156.37|153.87|285
1624228800000|2021-06-20 22:40:00|156.7|154.2|156.97|154.47|157.13|154.63|156.66|154.16|261
1624229100000|2021-06-20 22:45:00|156.95|154.45|156.72|154.22|157.1|154.6|156.72|154.22|255
1624229400000|2021-06-20 22:50:00|156.73|154.23|156.8|154.3|157|154.5|156.66|154.16|255
1624229700000|2021-06-20 22:55:00|156.79|154.29|156.62|154.12|156.86|154.36|156.58|154.08|237
1624230000000|2021-06-20 23:00:00|156.63|154.13|156.05|153.55|156.78|154.28|156.04|153.54|240
1624230300000|2021-06-20 23:05:00|156.04|153.54|156.24|153.74|156.39|153.89|156.04|153.54|289
1624230600000|2021-06-20 23:10:00|156.21|153.71|156.61|154.11|156.71|154.21|156.21|153.71|326
1624230900000|2021-06-20 23:15:00|156.6|154.1|156.63|154.13|156.76|154.26|156.57|154.07|173
1624231200000|2021-06-20 23:20:00|156.6|154.1|156.09|153.59|156.66|154.16|156.07|153.57|251
1624231500000|2021-06-20 23:25:00|156.08|153.58|156.04|153.54|156.41|153.91|156.02|153.52|308
1624231800000|2021-06-20 23:30:00|156.02|153.52|156.19|153.69|156.5|154|155.94|153.44|282
1624232100000|2021-06-20 23:35:00|156.2|153.7|155.41|152.91|156.21|153.71|155.36|152.86|294
1624232400000|2021-06-20 23:40:00|155.44|152.94|155.67|153.17|155.71|153.21|155.38|152.88|258
1624232700000|2021-06-20 23:45:00|155.68|153.18|156.02|153.52|156.13|153.63|155.64|153.14|246
1624233000000|2021-06-20 23:50:00|156.03|153.53|155.98|153.48|156.27|153.77|155.98|153.48|233
1624233300000|2021-06-20 23:55:00|155.97|153.47|156.11|153.61|156.21|153.71|155.92|153.42|248
1624233600000|2021-06-21 00:00:00|156.12|153.62|156.31|153.81|156.71|154.21|156.04|153.54|468
1624233900000|2021-06-21 00:05:00|156.2|153.7|155.51|153.01|156.32|153.82|155.47|152.97|309
1624234200000|2021-06-21 00:10:00|155.52|153.02|155.43|152.93|155.69|153.19|155.42|152.92|233
1624234500000|2021-06-21 00:15:00|155.44|152.94|154.89|152.39|155.53|153.03|154.84|152.34|255
1624234800000|2021-06-21 00:20:00|154.87|152.37|155.13|152.63|155.18|152.68|154.86|152.36|247
1624235100000|2021-06-21 00:25:00|155.12|152.62|155.02|152.52|155.24|152.74|154.87|152.37|241
1624235400000|2021-06-21 00:30:00|155.01|152.51|155.22|152.72|155.44|152.94|154.92|152.42|221
1624235700000|2021-06-21 00:35:00|155.23|152.73|155.37|152.87|155.5|153|155.18|152.68|165
1624236000000|2021-06-21 00:40:00|155.38|152.88|155.15|152.65|155.52|153.02|155.15|152.65|171
1624236300000|2021-06-21 00:45:00|155.13|152.63|155.04|152.54|155.33|152.83|154.92|152.42|246
1624236600000|2021-06-21 00:50:00|155.07|152.57|155.27|152.77|155.31|152.81|154.96|152.46|242
1624236900000|2021-06-21 00:55:00|155.25|152.75|155.54|153.04|155.62|153.12|155.16|152.66|212
1624237200000|2021-06-21 01:00:00|155.55|153.05|155.69|153.19|155.76|153.26|155.5|153|201
1624237500000|2021-06-21 01:05:00|155.7|153.2|155.22|152.72|155.71|153.21|155.14|152.64|131
1624237800000|2021-06-21 01:10:00|155.23|152.73|154.97|152.47|155.26|152.76|154.94|152.44|168
1624238100000|2021-06-21 01:15:00|154.96|152.46|154.65|152.15|154.96|152.46|154.65|152.15|187
1624238400000|2021-06-21 01:20:00|154.68|152.18|154.34|151.84|154.8|152.3|154.32|151.82|257
1624238700000|2021-06-21 01:25:00|154.33|151.83|154.45|151.95|154.77|152.27|154.33|151.83|279
1624239000000|2021-06-21 01:30:00|154.44|151.94|154.8|152.3|154.92|152.42|154.39|151.89|212
1624239300000|2021-06-21 01:35:00|154.81|152.31|154.03|151.53|154.82|152.32|154.03|151.53|176
1624239600000|2021-06-21 01:40:00|154.04|151.54|153.79|151.29|154.15|151.65|153.77|151.27|245
1624239900000|2021-06-21 01:45:00|153.8|151.3|154.15|151.65|154.22|151.72|153.73|151.23|273
1624240200000|2021-06-21 01:50:00|154.14|151.64|154.28|151.78|154.5|152|154.12|151.62|250
1624240500000|2021-06-21 01:55:00|154.27|151.77|153.81|151.31|154.33|151.83|153.64|151.14|192
1624240800000|2021-06-21 02:00:00|153.82|151.32|154.2|151.7|154.37|151.87|153.82|151.32|257
1624241100000|2021-06-21 02:05:00|154.18|151.68|154.29|151.79|154.43|151.93|154.16|151.66|177
1624241400000|2021-06-21 02:10:00|154.3|151.8|153.82|151.32|154.3|151.8|153.73|151.23|212
1624241700000|2021-06-21 02:15:00|153.83|151.33|153.6|151.1|153.83|151.33|153.23|150.73|327
1624242000000|2021-06-21 02:20:00|153.63|151.13|153.8|151.3|154|151.5|153.55|151.05|277
1624242300000|2021-06-21 02:25:00|153.88|151.38|152.99|150.49|153.89|151.39|152.95|150.45|263
1624242600000|2021-06-21 02:30:00|153|150.5|152.89|150.39|153.14|150.64|152.6|150.1|300
1624242900000|2021-06-21 02:35:00|152.9|150.4|152.6|150.1|153.1|150.6|152.6|150.1|253
1624243200000|2021-06-21 02:40:00|152.61|150.11|152.09|149.59|152.61|150.11|151.98|149.48|320
1624243500000|2021-06-21 02:45:00|152.1|149.6|151.82|149.32|152.17|149.67|151.78|149.28|266
1624243800000|2021-06-21 02:50:00|151.83|149.33|152.33|149.83|152.42|149.92|151.81|149.31|240
1624244100000|2021-06-21 02:55:00|152.34|149.84|152.76|150.26|152.76|150.26|152.33|149.83|238
1624244400000|2021-06-21 03:00:00|152.74|150.24|152.52|150.02|152.81|150.31|152.47|149.97|213
1624244700000|2021-06-21 03:05:00|152.53|150.03|152.27|149.77|152.63|150.13|151.9|149.4|237
1624245000000|2021-06-21 03:10:00|152.28|149.78|152.49|149.99|152.61|150.11|152.14|149.64|205
1624245300000|2021-06-21 03:15:00|152.5|150|152.32|149.82|152.51|150.01|152.17|149.67|206
1624245600000|2021-06-21 03:20:00|152.34|149.84|152.18|149.68|152.48|149.98|152.15|149.65|169
1624245900000|2021-06-21 03:25:00|152.17|149.67|151.87|149.37|152.33|149.83|151.76|149.26|185
1624246200000|2021-06-21 03:30:00|151.9|149.4|151.55|149.05|152.21|149.71|151.43|148.93|275
1624246500000|2021-06-21 03:35:00|151.58|149.08|151.39|148.89|151.71|149.21|151.37|148.87|238
1624246800000|2021-06-21 03:40:00|151.38|148.88|151.22|148.72|151.39|148.89|151.07|148.57|325
1624247100000|2021-06-21 03:45:00|151.23|148.73|151.17|148.67|151.54|149.04|151.05|148.55|353
1624247400000|2021-06-21 03:50:00|151.16|148.66|151.26|148.76|151.44|148.94|151.06|148.56|316
1624247700000|2021-06-21 03:55:00|151.25|148.75|150.91|148.41|151.29|148.79|150.88|148.38|255
1624248000000|2021-06-21 04:00:00|150.89|148.39|150.07|147.57|151.08|148.58|150|147.5|368
1624248300000|2021-06-21 04:05:00|149.94|147.44|149.26|146.76|150.07|147.57|149.18|146.68|452
1624248600000|2021-06-21 04:10:00|149.2|146.7|148.58|146.08|149.52|147.02|148.56|146.06|446
1624248900000|2021-06-21 04:15:00|148.59|146.09|148.52|146.02|149.23|146.73|148.02|145.52|512
1624249200000|2021-06-21 04:20:00|148.5|146|148.48|145.98|148.63|146.13|147.81|145.31|469
1624249500000|2021-06-21 04:25:00|148.49|145.99|147.84|145.34|148.54|146.04|147.65|145.15|456
1624249800000|2021-06-21 04:30:00|147.83|145.33|147.9|145.4|148.24|145.74|147.55|145.05|407
1624250100000|2021-06-21 04:35:00|147.89|145.39|147.19|144.69|148.17|145.67|146.7|144.2|499
1624250400000|2021-06-21 04:40:00|147.2|144.7|147.73|145.23|147.73|145.23|146.31|143.81|532
1624250700000|2021-06-21 04:45:00|147.72|145.22|147.69|145.19|148.2|145.7|147.27|144.77|483
1624251000000|2021-06-21 04:50:00|147.72|145.22|147.9|145.4|147.94|145.44|147.28|144.78|379
1624251300000|2021-06-21 04:55:00|147.96|145.46|149.11|146.61|149.11|146.61|147.93|145.43|412
1624251600000|2021-06-21 05:00:00|149.12|146.62|149.75|147.25|149.99|147.49|148.82|146.32|360
1624251900000|2021-06-21 05:05:00|149.73|147.23|149.29|146.79|149.73|147.23|149.27|146.77|387
1624252200000|2021-06-21 05:10:00|149.28|146.78|147.97|145.47|149.42|146.92|147.79|145.29|441
1624252500000|2021-06-21 05:15:00|147.96|145.46|147.64|145.14|148.33|145.83|147.2|144.7|521
1624252800000|2021-06-21 05:20:00|147.65|145.15|147.63|145.13|148.07|145.57|147.26|144.76|465
1624253100000|2021-06-21 05:25:00|147.6|145.1|148.1|145.6|148.2|145.7|147.57|145.07|393
1624253400000|2021-06-21 05:30:00|148.08|145.58|147.76|145.26|148.53|146.03|147.75|145.25|419
1624253700000|2021-06-21 05:35:00|147.85|145.35|148.74|146.24|148.86|146.36|147.85|145.35|358
1624254000000|2021-06-21 05:40:00|148.72|146.22|149.01|146.51|149.18|146.68|148.59|146.09|303
1624254300000|2021-06-21 05:45:00|149|146.5|149.3|146.8|149.39|146.89|148.58|146.08|330
1624254600000|2021-06-21 05:50:00|149.29|146.79|149.43|146.93|149.44|146.94|148.98|146.48|298
1624254900000|2021-06-21 05:55:00|149.44|146.94|149.35|146.85|149.53|147.03|149.27|146.77|228
1624255200000|2021-06-21 06:00:00|149.34|146.84|149.32|146.82|149.36|146.86|149.04|146.54|237
1624255500000|2021-06-21 06:05:00|149.33|146.83|150.48|147.98|150.5|148|149.33|146.83|335
1624255800000|2021-06-21 06:10:00|150.49|147.99|150.2|147.7|150.63|148.13|149.96|147.46|283
1624256100000|2021-06-21 06:15:00|150.19|147.69|149.71|147.21|150.32|147.82|149.65|147.15|241
1624256400000|2021-06-21 06:20:00|149.75|147.25|149.17|146.67|149.78|147.28|149.14|146.64|263
1624256700000|2021-06-21 06:25:00|149.16|146.66|144.94|142.44|149.26|146.76|144.71|142.21|510
1624257000000|2021-06-21 06:30:00|144.95|142.45|143.69|141.19|145.09|142.59|142.97|140.47|399
1624257300000|2021-06-21 06:35:00|143.61|141.11|142.93|140.43|143.61|141.11|141.27|138.77|555
1624257600000|2021-06-21 06:40:00|142.94|140.44|139.53|137.03|143.56|141.06|139.19|136.69|683
1624257900000|2021-06-21 06:45:00|139.52|137.02|140.6|138.1|141.04|138.54|138.56|136.06|532
1624258200000|2021-06-21 06:50:00|140.68|138.18|142.16|139.66|142.74|140.24|140.62|138.12|477
1624258500000|2021-06-21 06:55:00|142.11|139.61|141.23|138.73|142.43|139.93|141.17|138.67|391
1624258800000|2021-06-21 07:00:00|141.25|138.75|142.78|140.28|142.95|140.45|140.82|138.32|338
1624259100000|2021-06-21 07:05:00|142.8|140.3|141.73|139.23|142.98|140.48|141.71|139.21|384
1624259400000|2021-06-21 07:10:00|141.72|139.22|141.1|138.6|141.75|139.25|140.8|138.3|347
1624259700000|2021-06-21 07:15:00|141.13|138.63|141.1|138.6|141.6|139.1|140.71|138.21|319
1624260000000|2021-06-21 07:20:00|141.08|138.58|140.47|137.97|141.1|138.6|140.43|137.93|496
1624260300000|2021-06-21 07:25:00|140.46|137.96|140.56|138.06|140.71|138.21|139.6|137.1|582
1624260600000|2021-06-21 07:30:00|140.54|138.04|140.11|137.61|140.73|138.23|139.7|137.2|551
1624260900000|2021-06-21 07:35:00|140.15|137.65|140.22|137.72|140.97|138.47|140.14|137.64|522
1624261200000|2021-06-21 07:40:00|140.21|137.71|139.15|136.65|140.6|138.1|139.06|136.56|520
1624261500000|2021-06-21 07:45:00|139.17|136.67|139.97|137.47|140.34|137.84|139.14|136.64|568
1624261800000|2021-06-21 07:50:00|139.96|137.46|141.48|138.98|141.52|139.02|139.94|137.44|496
1624262100000|2021-06-21 07:55:00|141.47|138.97|140.96|138.46|141.48|138.98|140.65|138.15|447
1624262400000|2021-06-21 08:00:00|140.95|138.45|140.47|137.97|141.07|138.57|140.04|137.54|574
1624262700000|2021-06-21 08:05:00|140.46|137.96|141.13|138.63|141.19|138.69|140.13|137.63|485
1624263000000|2021-06-21 08:10:00|141.14|138.64|141.79|139.29|141.95|139.45|140.93|138.43|487
1624263300000|2021-06-21 08:15:00|141.78|139.28|141.24|138.74|142.17|139.67|141.13|138.63|528
1624263600000|2021-06-21 08:20:00|141.26|138.76|141.35|138.85|141.61|139.11|141.14|138.64|469
1624263900000|2021-06-21 08:25:00|141.36|138.86|141.16|138.66|141.36|138.86|141.01|138.51|388
1624264200000|2021-06-21 08:30:00|141.15|138.65|140.03|137.53|141.17|138.67|140.01|137.51|432
1624264500000|2021-06-21 08:35:00|140.04|137.54|140.54|138.04|140.7|138.2|139.45|136.95|536
1624264800000|2021-06-21 08:40:00|140.56|138.06|140.47|137.97|141.06|138.56|140.29|137.79|438
1624265100000|2021-06-21 08:45:00|140.48|137.98|140.98|138.48|141.29|138.79|140.23|137.73|415
1624265400000|2021-06-21 08:50:00|140.92|138.42|140.67|138.17|141.2|138.7|140.44|137.94|431
1624265700000|2021-06-21 08:55:00|140.68|138.18|140.24|137.74|141.04|138.54|140.18|137.68|465
1624266000000|2021-06-21 09:00:00|140.25|137.75|140.77|138.27|140.88|138.38|140.14|137.64|442
1624266300000|2021-06-21 09:05:00|140.78|138.28|139.46|136.96|140.78|138.28|139.33|136.83|464
1624266600000|2021-06-21 09:10:00|139.45|136.95|142.14|139.64|142.66|140.16|138.89|136.39|582
1624266900000|2021-06-21 09:15:00|142.24|139.74|139.17|136.67|142.24|139.74|138.9|136.4|641
1624267200000|2021-06-21 09:20:00|139.19|136.69|136.97|134.47|139.2|136.7|136.97|134.47|738
1624267500000|2021-06-21 09:25:00|136.96|134.46|139.05|136.55|139.21|136.71|136.57|134.07|687
1624267800000|2021-06-21 09:30:00|139.04|136.54|140.01|137.51|140.37|137.87|138.19|135.69|659
1624268100000|2021-06-21 09:35:00|140|137.5|139.33|136.83|140.65|138.15|139.15|136.65|598
1624268400000|2021-06-21 09:40:00|139.28|136.78|140.38|137.88|140.61|138.11|139.27|136.77|572
1624268700000|2021-06-21 09:45:00|140.28|137.78|140.39|137.89|140.79|138.29|139.99|137.49|495
1624269000000|2021-06-21 09:50:00|140.38|137.88|140.51|138.01|140.92|138.42|140.27|137.77|475
1624269300000|2021-06-21 09:55:00|140.5|138|139.89|137.39|140.54|138.04|139.87|137.37|387
1624269600000|2021-06-21 10:00:00|139.9|137.4|139.89|137.39|140.2|137.7|139.54|137.04|454
1624269900000|2021-06-21 10:05:00|139.88|137.38|138.82|136.32|140.03|137.53|138.52|136.02|498
1624270200000|2021-06-21 10:10:00|138.79|136.29|138.39|135.89|139.57|137.07|138.26|135.76|611
1624270500000|2021-06-21 10:15:00|138.37|135.87|137.74|135.24|138.8|136.3|137.67|135.17|535
1624270800000|2021-06-21 10:20:00|137.73|135.23|137.15|134.65|138.39|135.89|137.06|134.56|581
1624271100000|2021-06-21 10:25:00|137.16|134.66|135.92|133.42|137.43|134.93|135.92|133.42|556
1624271400000|2021-06-21 10:30:00|136.05|133.55|134.83|132.33|136.63|134.13|134.83|132.33|592
1624271700000|2021-06-21 10:35:00|134.84|132.34|136.45|133.95|136.47|133.97|134.49|131.99|618
1624272000000|2021-06-21 10:40:00|136.44|133.94|135.98|133.48|136.44|133.94|135.51|133.01|575
1624272300000|2021-06-21 10:45:00|136|133.5|135.41|132.91|136.56|134.06|135.41|132.91|520
1624272600000|2021-06-21 10:50:00|135.44|132.94|135.13|132.63|135.7|133.2|134.23|131.73|523
1624272900000|2021-06-21 10:55:00|135.16|132.66|132.6|130.1|135.23|132.73|132.18|129.68|594
1624273200000|2021-06-21 11:00:00|132.61|130.11|132.95|130.45|134.27|131.77|132.17|129.67|644
1624273500000|2021-06-21 11:05:00|132.91|130.41|132.23|129.73|133.53|131.03|131.42|128.92|678
1624273800000|2021-06-21 11:10:00|132.14|129.64|132.36|129.86|132.69|130.19|131.69|129.19|645
1624274100000|2021-06-21 11:15:00|132.32|129.82|132.52|130.02|133.32|130.82|132.28|129.78|597
1624274400000|2021-06-21 11:20:00|132.55|130.05|130.46|127.96|132.72|130.22|130.43|127.93|643
1624274700000|2021-06-21 11:25:00|130.45|127.95|129.12|126.62|130.75|128.25|129.12|126.62|656
1624275000000|2021-06-21 11:30:00|129.11|126.61|132.23|129.73|132.26|129.76|129.08|126.58|632
1624275300000|2021-06-21 11:35:00|132.25|129.75|133.91|131.41|134.1|131.6|132.17|129.67|611
1624275600000|2021-06-21 11:40:00|133.96|131.46|133.81|131.31|133.99|131.49|132.92|130.42|589
1624275900000|2021-06-21 11:45:00|133.79|131.29|135.97|133.47|136.04|133.54|133.34|130.84|610
1624276200000|2021-06-21 11:50:00|135.96|133.46|135.11|132.61|135.98|133.48|135.03|132.53|539
1624276500000|2021-06-21 11:55:00|135.14|132.64|135.19|132.69|135.27|132.77|134.68|132.18|328
1624276800000|2021-06-21 12:00:00|135.2|132.7|134.11|131.61|135.69|133.19|134.01|131.51|421
1624277100000|2021-06-21 12:05:00|134.13|131.63|134.93|132.43|134.98|132.48|133.64|131.14|380
1624277400000|2021-06-21 12:10:00|134.91|132.41|134.04|131.54|134.93|132.43|133.94|131.44|348
1624277700000|2021-06-21 12:15:00|134.02|131.52|133.76|131.26|134.02|131.52|133.01|130.51|426
1624278000000|2021-06-21 12:20:00|133.75|131.25|134.73|132.23|134.77|132.27|133.66|131.16|536
1624278300000|2021-06-21 12:25:00|134.72|132.22|135.7|133.2|135.82|133.32|134.49|131.99|574
1624278600000|2021-06-21 12:30:00|135.69|133.19|134.81|132.31|135.69|133.19|134.58|132.08|439
1624278900000|2021-06-21 12:35:00|134.82|132.32|134.19|131.69|134.82|132.32|134.02|131.52|421
1624279200000|2021-06-21 12:40:00|134.2|131.7|134.05|131.55|134.74|132.24|133.85|131.35|453
1624279500000|2021-06-21 12:45:00|134.03|131.53|133.3|130.8|134.11|131.61|133.18|130.68|524
1624279800000|2021-06-21 12:50:00|133.29|130.79|132.76|130.26|133.32|130.82|132.58|130.08|528
1624280100000|2021-06-21 12:55:00|132.77|130.27|133.13|130.63|133.13|130.63|132.57|130.07|470
1624280400000|2021-06-21 13:00:00|133.14|130.64|132.24|129.74|133.83|131.33|132.09|129.59|514
1624280700000|2021-06-21 13:05:00|132.25|129.75|132.91|130.41|132.91|130.41|131.91|129.41|544
1624281000000|2021-06-21 13:10:00|132.95|130.45|132.84|130.34|133.03|130.53|132.37|129.87|452
1624281300000|2021-06-21 13:15:00|132.83|130.33|134.68|132.18|134.78|132.28|132.53|130.03|574
1624281600000|2021-06-21 13:20:00|134.69|132.19|134.52|132.02|135.02|132.52|134.24|131.74|487
1624281900000|2021-06-21 13:25:00|134.53|132.03|134.71|132.21|135|132.5|134.26|131.76|477
1624282200000|2021-06-21 13:30:00|134.74|132.24|135.36|132.86|135.58|133.08|134.63|132.13|404
1624282500000|2021-06-21 13:35:00|135.35|132.85|134.95|132.45|135.35|132.85|134.74|132.24|390
1624282800000|2021-06-21 13:40:00|134.94|132.44|136.05|133.55|136.2|133.7|134.86|132.36|458
1624283100000|2021-06-21 13:45:00|136.06|133.56|137.01|134.51|137.01|134.51|135.85|133.35|584
1624283400000|2021-06-21 13:50:00|137.02|134.52|137.55|135.05|137.61|135.11|136.59|134.09|600
1624283700000|2021-06-21 13:55:00|137.56|135.06|138.83|136.33|138.89|136.39|137.44|134.94|717
1624284000000|2021-06-21 14:00:00|138.85|136.35|137.85|135.35|139.06|136.56|137.5|135|733
1624284300000|2021-06-21 14:05:00|137.84|135.34|137.65|135.15|138.13|135.63|137.17|134.67|595
1624284600000|2021-06-21 14:10:00|137.72|135.22|137.42|134.92|137.72|135.22|137.09|134.59|608
1624284900000|2021-06-21 14:15:00|137.44|134.94|136.49|133.99|137.45|134.95|136.26|133.76|709
1624285200000|2021-06-21 14:20:00|136.52|134.02|135.77|133.27|136.64|134.14|135.68|133.18|705
1624285500000|2021-06-21 14:25:00|135.79|133.29|136.23|133.73|136.38|133.88|135.68|133.18|631
1624285800000|2021-06-21 14:30:00|136.22|133.72|136.88|134.38|136.88|134.38|136.1|133.6|678
1624286100000|2021-06-21 14:35:00|136.89|134.39|136.55|134.05|137.16|134.66|136.47|133.97|621
1624286400000|2021-06-21 14:40:00|136.56|134.06|137.62|135.12|137.75|135.25|136.56|134.06|600
1624286700000|2021-06-21 14:45:00|137.63|135.13|137.68|135.18|137.72|135.22|137.26|134.76|559
1624287000000|2021-06-21 14:50:00|137.69|135.19|138|135.5|138.09|135.59|137.39|134.89|585
1624287300000|2021-06-21 14:55:00|138.01|135.51|137.41|134.91|138.07|135.57|137.34|134.84|609
1624287600000|2021-06-21 15:00:00|137.42|134.92|136.63|134.13|137.54|135.04|136.47|133.97|655
1624287900000|2021-06-21 15:05:00|136.62|134.12|138.05|135.55|138.29|135.79|136.62|134.12|628
1624288200000|2021-06-21 15:10:00|138.04|135.54|137.13|134.63|138.22|135.72|137.03|134.53|656
1624288500000|2021-06-21 15:15:00|137.14|134.64|137.06|134.56|137.5|135|136.88|134.38|671
1624288800000|2021-06-21 15:20:00|137.02|134.52|137.43|134.93|137.77|135.27|137.02|134.52|604
1624289100000|2021-06-21 15:25:00|137.39|134.89|136.29|133.79|137.43|134.93|136.29|133.79|492
1624289400000|2021-06-21 15:30:00|136.31|133.81|135.86|133.36|136.81|134.31|135.83|133.33|608
1624289700000|2021-06-21 15:35:00|135.91|133.41|135.11|132.61|136.12|133.62|135.09|132.59|586
1624290000000|2021-06-21 15:40:00|135.12|132.62|134.83|132.33|135.33|132.83|134.78|132.28|519
1624290300000|2021-06-21 15:45:00|134.84|132.34|135.62|133.12|135.77|133.27|134.42|131.92|682
1624290600000|2021-06-21 15:50:00|135.61|133.11|135.49|132.99|135.87|133.37|135.45|132.95|421
1624290900000|2021-06-21 15:55:00|135.48|132.98|135.92|133.42|136.27|133.77|135.48|132.98|553
1624291200000|2021-06-21 16:00:00|135.94|133.44|136.84|134.34|137.01|134.51|135.56|133.06|736
1624291500000|2021-06-21 16:05:00|136.85|134.35|137.15|134.65|137.15|134.65|136|133.5|688
1624291800000|2021-06-21 16:10:00|137.16|134.66|137.03|134.53|137.2|134.7|136.87|134.37|460
1624292100000|2021-06-21 16:15:00|137.06|134.56|135.32|132.82|137.09|134.59|135.12|132.62|689
1624292400000|2021-06-21 16:20:00|135.33|132.83|134.87|132.37|135.58|133.08|134.87|132.37|623
1624292700000|2021-06-21 16:25:00|134.86|132.36|134.42|131.92|135.06|132.56|134.39|131.89|628
1624293000000|2021-06-21 16:30:00|134.41|131.91|133.21|130.71|134.78|132.28|133.12|130.62|661
1624293300000|2021-06-21 16:35:00|133.2|130.7|133.13|130.63|133.21|130.71|132.58|130.08|663
1624293600000|2021-06-21 16:40:00|133.12|130.62|132.44|129.94|133.31|130.81|132.4|129.9|664
1624293900000|2021-06-21 16:45:00|132.43|129.93|132.49|129.99|132.94|130.44|132.15|129.65|672
1624294200000|2021-06-21 16:50:00|132.48|129.98|132.48|129.98|133.22|130.72|132.31|129.81|659
1624294500000|2021-06-21 16:55:00|132.45|129.95|132.66|130.16|132.93|130.43|132.22|129.72|635
1624294800000|2021-06-21 17:00:00|132.71|130.21|133.6|131.1|133.71|131.21|132.45|129.95|574
1624295100000|2021-06-21 17:05:00|133.59|131.09|133.74|131.24|135.19|132.69|133.56|131.06|682
1624295400000|2021-06-21 17:10:00|133.73|131.23|133.64|131.14|134.04|131.54|133.21|130.71|571
1624295700000|2021-06-21 17:15:00|133.65|131.15|134.49|131.99|134.77|132.27|133.56|131.06|525
1624296000000|2021-06-21 17:20:00|134.48|131.98|134.3|131.8|134.52|132.02|133.78|131.28|662
1624296300000|2021-06-21 17:25:00|134.29|131.79|133.73|131.23|134.37|131.87|133.72|131.22|645
1624296600000|2021-06-21 17:30:00|133.74|131.24|134.33|131.83|134.54|132.04|133.39|130.89|643
1624296900000|2021-06-21 17:35:00|134.32|131.82|134.27|131.77|134.75|132.25|134.27|131.77|580
1624297200000|2021-06-21 17:40:00|134.26|131.76|134.28|131.78|134.31|131.81|133.94|131.44|480
1624297500000|2021-06-21 17:45:00|134.27|131.77|132.94|130.44|134.4|131.9|132.9|130.4|540
1624297800000|2021-06-21 17:50:00|132.96|130.46|132.82|130.32|133.19|130.69|132.73|130.23|541
1624298100000|2021-06-21 17:55:00|132.83|130.33|133.05|130.55|133.43|130.93|132.75|130.25|530
1624298400000|2021-06-21 18:00:00|133.06|130.56|133.98|131.48|134.26|131.76|132.95|130.45|578
1624298700000|2021-06-21 18:05:00|134.02|131.52|134.73|132.23|134.88|132.38|133.97|131.47|579
1624299000000|2021-06-21 18:10:00|134.67|132.17|134.6|132.1|135.18|132.68|133.86|131.36|711
1624299300000|2021-06-21 18:15:00|134.58|132.08|135.02|132.52|135.19|132.69|134.58|132.08|536
1624299600000|2021-06-21 18:20:00|135.05|132.55|134.34|131.84|135.14|132.64|134.31|131.81|473
1624299900000|2021-06-21 18:25:00|134.35|131.85|134.25|131.75|134.41|131.91|133.96|131.46|525
1624300200000|2021-06-21 18:30:00|134.23|131.73|134.03|131.53|134.56|132.06|133.98|131.48|545
1624300500000|2021-06-21 18:35:00|134.04|131.54|134.66|132.16|134.66|132.16|134.02|131.52|481
1624300800000|2021-06-21 18:40:00|134.65|132.15|135.68|133.18|135.71|133.21|134.61|132.11|546
1624301100000|2021-06-21 18:45:00|135.67|133.17|135.43|132.93|135.85|133.35|135.26|132.76|443
1624301400000|2021-06-21 18:50:00|135.44|132.94|136.44|133.94|136.63|134.13|135.38|132.88|477
1624301700000|2021-06-21 18:55:00|136.46|133.96|136.41|133.91|136.59|134.09|136.14|133.64|409
1624302000000|2021-06-21 19:00:00|136.4|133.9|135.54|133.04|136.54|134.04|135.52|133.02|484
1624302300000|2021-06-21 19:05:00|135.55|133.05|135.39|132.89|135.65|133.15|135.38|132.88|384
1624302600000|2021-06-21 19:10:00|135.4|132.9|135.9|133.4|135.9|133.4|135.38|132.88|373
1624302900000|2021-06-21 19:15:00|135.89|133.39|134.9|132.4|136.09|133.59|134.85|132.35|476
1624303200000|2021-06-21 19:20:00|134.91|132.41|134.63|132.13|134.98|132.48|134.56|132.06|490
1624303500000|2021-06-21 19:25:00|134.62|132.12|134.49|131.99|135.16|132.66|134.47|131.97|446
1624303800000|2021-06-21 19:30:00|134.48|131.98|133.77|131.27|134.64|132.14|133.62|131.12|514
1624304100000|2021-06-21 19:35:00|133.74|131.24|133.91|131.41|133.92|131.42|133.52|131.02|497
1624304400000|2021-06-21 19:40:00|133.9|131.4|133.69|131.19|134.17|131.67|133.69|131.19|468
1624304700000|2021-06-21 19:45:00|133.7|131.2|134.28|131.78|134.47|131.97|133.62|131.12|558
1624305000000|2021-06-21 19:50:00|134.31|131.81|134.62|132.12|134.63|132.13|134.18|131.68|420
1624305300000|2021-06-21 19:55:00|134.6|132.1|135.31|132.81|135.43|132.93|134.41|131.91|551
1624305600000|2021-06-21 20:00:00|135.32|132.82|136.51|134.01|136.59|134.09|135.32|132.82|545
1624305900000|2021-06-21 20:05:00|136.5|134|136.28|133.78|136.9|134.4|136.2|133.7|593
1624306200000|2021-06-21 20:10:00|136.25|133.75|135.22|132.72|136.35|133.85|135.22|132.72|554
1624306500000|2021-06-21 20:15:00|135.2|132.7|135.62|133.12|136.21|133.71|135.19|132.69|529
1624306800000|2021-06-21 20:20:00|135.61|133.11|135.16|132.66|135.92|133.42|135.16|132.66|528
1624307100000|2021-06-21 20:25:00|135.17|132.67|135.15|132.65|135.42|132.92|134.97|132.47|529
1624307400000|2021-06-21 20:30:00|135.17|132.67|135.54|133.04|136.13|133.63|135.16|132.66|522
1624307700000|2021-06-21 20:35:00|135.55|133.05|135.53|133.03|136.38|133.88|135.42|132.92|511
1624308000000|2021-06-21 20:40:00|135.52|133.02|136.06|133.56|136.11|133.61|135.52|133.02|438
1624308300000|2021-06-21 20:45:00|136.07|133.57|136|133.5|136.31|133.81|135.75|133.25|514
1624308600000|2021-06-21 20:50:00|135.98|133.48|135.3|132.8|135.98|133.48|135.27|132.77|408
1624308900000|2021-06-21 20:55:00|135.31|132.81|135.34|132.84|135.71|133.21|135.28|132.78|369
1624309200000|2021-06-21 21:00:00|135.33|132.83|134.17|131.67|135.33|132.83|134.17|131.67|440
1624309500000|2021-06-21 21:05:00|134.12|131.62|133.7|131.2|134.39|131.89|133.56|131.06|501
1624309800000|2021-06-21 21:10:00|133.71|131.21|132.71|130.21|133.97|131.47|132.71|130.21|434
1624310100000|2021-06-21 21:15:00|132.7|130.2|132.61|130.11|132.73|130.23|131.76|129.26|548
1624310400000|2021-06-21 21:20:00|132.62|130.12|132.57|130.07|132.69|130.19|132.1|129.6|484
1624310700000|2021-06-21 21:25:00|132.56|130.06|132.25|129.75|133.29|130.79|132.25|129.75|469
1624311000000|2021-06-21 21:30:00|132.24|129.74|132.1|129.6|132.24|129.74|131.78|129.28|418
1624311300000|2021-06-21 21:35:00|132.09|129.59|132.3|129.8|132.64|130.14|132.09|129.59|298
1624311600000|2021-06-21 21:40:00|132.31|129.81|131.35|128.85|132.34|129.84|131.35|128.85|346
1624311900000|2021-06-21 21:45:00|131.38|128.88|130.24|127.74|131.64|129.14|130.12|127.62|637
1624312200000|2021-06-21 21:50:00|130.23|127.73|129.81|127.31|130.44|127.94|129.61|127.11|537
1624312500000|2021-06-21 21:55:00|129.8|127.3|128.46|125.96|130.06|127.56|128.35|125.85|627
1624312800000|2021-06-21 22:00:00|128.45|125.95|129.01|126.51|129.8|127.3|128.34|125.84|622
1624313100000|2021-06-21 22:05:00|129.02|126.52|129.16|126.66|129.35|126.85|128.85|126.35|550
1624313400000|2021-06-21 22:10:00|129.17|126.67|129.57|127.07|129.92|127.42|129.15|126.65|464
1624313700000|2021-06-21 22:15:00|129.58|127.08|131.61|129.11|131.83|129.33|129.27|126.77|715
1624314000000|2021-06-21 22:20:00|131.63|129.13|131.12|128.62|131.79|129.29|130.91|128.41|633
1624314300000|2021-06-21 22:25:00|131.11|128.61|130.77|128.27|131.14|128.64|130.68|128.18|630
1624314600000|2021-06-21 22:30:00|130.74|128.24|129.21|126.71|130.83|128.33|129.13|126.63|593
1624314900000|2021-06-21 22:35:00|129.19|126.69|128.55|126.05|129.62|127.12|128.44|125.94|569
1624315200000|2021-06-21 22:40:00|128.57|126.07|128.06|125.56|128.69|126.19|127.67|125.17|656
1624315500000|2021-06-21 22:45:00|128.07|125.57|127.21|124.71|128.55|126.05|127.08|124.58|576
1624315800000|2021-06-21 22:50:00|127.2|124.7|126.29|123.79|127.39|124.89|126.19|123.69|672
1624316100000|2021-06-21 22:55:00|126.27|123.77|125.32|122.82|126.57|124.07|125.31|122.81|563
1624316400000|2021-06-21 23:00:00|125.31|122.81|126.35|123.85|127.63|125.13|125.3|122.8|655
1624316700000|2021-06-21 23:05:00|126.36|123.86|127.95|125.45|128.05|125.55|126.24|123.74|703
1624317000000|2021-06-21 23:10:00|127.99|125.49|128.28|125.78|128.62|126.12|127.48|124.98|677
1624317300000|2021-06-21 23:15:00|128.29|125.79|127.29|124.79|128.72|126.22|127.2|124.7|660
1624317600000|2021-06-21 23:20:00|127.3|124.8|129.35|126.85|129.7|127.2|127.3|124.8|806
1624317900000|2021-06-21 23:25:00|129.36|126.86|128.91|126.41|129.36|126.86|128.64|126.14|628
1624318200000|2021-06-21 23:30:00|128.93|126.43|129.27|126.77|129.73|127.23|128.93|126.43|709
1624318500000|2021-06-21 23:35:00|129.28|126.78|127.95|125.45|129.3|126.8|127.95|125.45|497
1624318800000|2021-06-21 23:40:00|127.96|125.46|126.92|124.42|128.31|125.81|126.77|124.27|624
1624319100000|2021-06-21 23:45:00|126.93|124.43|126.04|123.54|127.55|125.05|126.04|123.54|649
1624319400000|2021-06-21 23:50:00|126.03|123.53|126.08|123.58|126.63|124.13|125.83|123.33|677
1624319700000|2021-06-21 23:55:00|126.09|123.59|125.71|123.21|126.41|123.91|125.67|123.17|648
1624320000000|2021-06-22 00:00:00|125.7|123.2|124.62|122.12|126.22|123.72|124.15|121.65|794
1624320300000|2021-06-22 00:05:00|124.63|122.13|124.02|121.52|125.87|123.37|123.83|121.33|821
1624320600000|2021-06-22 00:10:00|124.01|121.51|123.09|120.59|124.81|122.31|122.89|120.39|710
1624320900000|2021-06-22 00:15:00|123.12|120.62|122.12|119.62|123.14|120.64|121.92|119.42|683
1624321200000|2021-06-22 00:20:00|122.13|119.63|121.25|118.75|122.42|119.92|121.24|118.74|754
1624321500000|2021-06-22 00:25:00|121.26|118.76|122.24|119.74|122.87|120.37|121.26|118.76|760
1624321800000|2021-06-22 00:30:00|122.23|119.73|124.17|121.67|124.19|121.69|121.95|119.45|689
1624322100000|2021-06-22 00:35:00|124.19|121.69|124.06|121.56|124.88|122.38|123.68|121.18|749
1624322400000|2021-06-22 00:40:00|124.05|121.55|124|121.5|124.62|122.12|123.67|121.17|664
1624322700000|2021-06-22 00:45:00|123.99|121.49|125.02|122.52|125.28|122.78|123.99|121.49|636
1624323000000|2021-06-22 00:50:00|125.01|122.51|126.24|123.74|126.55|124.05|125.01|122.51|626
1624323300000|2021-06-22 00:55:00|126.25|123.75|126.18|123.68|126.58|124.08|125.99|123.49|688
1624323600000|2021-06-22 01:00:00|126.17|123.67|127.37|124.87|127.64|125.14|126.17|123.67|719
1624323900000|2021-06-22 01:05:00|127.36|124.86|128.52|126.02|128.54|126.04|127.05|124.55|731
1624324200000|2021-06-22 01:10:00|128.51|126.01|130.72|128.22|130.74|128.24|128.2|125.7|718
1624324500000|2021-06-22 01:15:00|130.69|128.19|129.64|127.14|132.13|129.63|129.59|127.09|807
1624324800000|2021-06-22 01:20:00|129.65|127.15|129.21|126.71|130.12|127.62|129.09|126.59|647
1624325100000|2021-06-22 01:25:00|129.23|126.73|129.73|127.23|129.87|127.37|128.99|126.49|573
1624325400000|2021-06-22 01:30:00|129.74|127.24|128.78|126.28|129.84|127.34|128.75|126.25|610
1624325700000|2021-06-22 01:35:00|128.79|126.29|128.8|126.3|129.16|126.66|128.76|126.26|518
1624326000000|2021-06-22 01:40:00|128.81|126.31|129.13|126.63|129.8|127.3|128.81|126.31|502
1624326300000|2021-06-22 01:45:00|129.14|126.64|130.24|127.74|130.61|128.11|129.14|126.64|591
1624326600000|2021-06-22 01:50:00|130.25|127.75|130.04|127.54|130.3|127.8|129.77|127.27|461
1624326900000|2021-06-22 01:55:00|130.07|127.57|130.22|127.72|130.37|127.87|129.99|127.49|446
1624327200000|2021-06-22 02:00:00|130.26|127.76|130.4|127.9|130.93|128.43|129.81|127.31|593
1624327500000|2021-06-22 02:05:00|130.42|127.92|129.13|126.63|130.42|127.92|129.12|126.62|529
1624327800000|2021-06-22 02:10:00|129.15|126.65|129.69|127.19|129.77|127.27|129.01|126.51|496
1624328100000|2021-06-22 02:15:00|129.71|127.21|129.96|127.46|129.96|127.46|129.16|126.66|471
1624328400000|2021-06-22 02:20:00|129.99|127.49|129|126.5|130.03|127.53|128.94|126.44|479
1624328700000|2021-06-22 02:25:00|129.01|126.51|129.22|126.72|129.87|127.37|128.94|126.44|599
1624329000000|2021-06-22 02:30:00|129.23|126.73|129.97|127.47|130.01|127.51|129.23|126.73|493
1624329300000|2021-06-22 02:35:00|129.98|127.48|130.14|127.64|130.36|127.86|129.96|127.46|319
1624329600000|2021-06-22 02:40:00|130.13|127.63|129.9|127.4|130.34|127.84|129.73|127.23|462
1624329900000|2021-06-22 02:45:00|129.91|127.41|131.05|128.55|131.31|128.81|129.9|127.4|491
1624330200000|2021-06-22 02:50:00|131.07|128.57|130.92|128.42|131.12|128.62|130.61|128.11|395
1624330500000|2021-06-22 02:55:00|130.93|128.43|132.02|129.52|132.27|129.77|130.69|128.19|578
1624330800000|2021-06-22 03:00:00|132.03|129.53|131.59|129.09|132.28|129.78|131.24|128.74|570
1624331100000|2021-06-22 03:05:00|131.6|129.1|131.46|128.96|131.99|129.49|131.32|128.82|488
1624331400000|2021-06-22 03:10:00|131.49|128.99|131.12|128.62|131.54|129.04|130.92|128.42|500
1624331700000|2021-06-22 03:15:00|131.1|128.6|130.94|128.44|131.17|128.67|130.74|128.24|424
1624332000000|2021-06-22 03:20:00|130.95|128.45|131.11|128.61|131.4|128.9|130.95|128.45|490
1624332300000|2021-06-22 03:25:00|131.12|128.62|131.64|129.14|131.66|129.16|130.88|128.38|408
1624332600000|2021-06-22 03:30:00|131.62|129.12|132.03|129.53|132.27|129.77|131.6|129.1|531
1624332900000|2021-06-22 03:35:00|132.02|129.52|132.82|130.32|132.93|130.43|131.93|129.43|573
1624333200000|2021-06-22 03:40:00|132.8|130.3|133.85|131.35|134.3|131.8|132.75|130.25|651
1624333500000|2021-06-22 03:45:00|133.84|131.34|133.29|130.79|133.9|131.4|132.98|130.48|475
1624333800000|2021-06-22 03:50:00|133.27|130.77|132.91|130.41|133.28|130.78|132.9|130.4|381
1624334100000|2021-06-22 03:55:00|132.9|130.4|132.75|130.25|132.9|130.4|132.68|130.18|262
1624334400000|2021-06-22 04:00:00|132.76|130.26|132.24|129.74|133.12|130.62|132.18|129.68|428
1624334700000|2021-06-22 04:05:00|132.25|129.75|131.76|129.26|132.35|129.85|131.76|129.26|337
1624335000000|2021-06-22 04:10:00|131.77|129.27|131.75|129.25|132.02|129.52|131.75|129.25|254
1624335300000|2021-06-22 04:15:00|131.71|129.21|131.46|128.96|132.05|129.55|131.46|128.96|311
1624335600000|2021-06-22 04:20:00|131.45|128.95|131.23|128.73|131.45|128.95|131.12|128.62|367
1624335900000|2021-06-22 04:25:00|131.22|128.72|130.71|128.21|131.26|128.76|130.61|128.11|351
1624336200000|2021-06-22 04:30:00|130.72|128.22|131.18|128.68|131.27|128.77|130.7|128.2|201
1624336500000|2021-06-22 04:35:00|131.19|128.69|131.09|128.59|131.64|129.14|130.99|128.49|286
1624336800000|2021-06-22 04:40:00|131.08|128.58|130.99|128.49|131.09|128.59|130.68|128.18|322
1624337100000|2021-06-22 04:45:00|131|128.5|131.08|128.58|131.6|129.1|131|128.5|372
1624337400000|2021-06-22 04:50:00|131.06|128.56|131.31|128.81|131.35|128.85|130.95|128.45|310
1624337700000|2021-06-22 04:55:00|131.32|128.82|131.5|129|131.6|129.1|131.32|128.82|273
1624338000000|2021-06-22 05:00:00|131.46|128.96|131.94|129.44|132.6|130.1|131.36|128.86|443
1624338300000|2021-06-22 05:05:00|131.93|129.43|132.01|129.51|132.21|129.71|131.83|129.33|206
1624338600000|2021-06-22 05:10:00|132|129.5|131.26|128.76|132.01|129.51|131.18|128.68|306
1624338900000|2021-06-22 05:15:00|131.28|128.78|131.43|128.93|131.48|128.98|131.09|128.59|319
1624339200000|2021-06-22 05:20:00|131.44|128.94|130.83|128.33|131.54|129.04|130.7|128.2|319
1624339500000|2021-06-22 05:25:00|130.84|128.34|130.12|127.62|130.86|128.36|130.07|127.57|352
1624339800000|2021-06-22 05:30:00|130.07|127.57|129.46|126.96|130.26|127.76|129.32|126.82|396
1624340100000|2021-06-22 05:35:00|129.51|127.01|128.96|126.46|129.63|127.13|128.85|126.35|266
1624340400000|2021-06-22 05:40:00|128.8|126.3|128.83|126.33|129.11|126.61|128.74|126.24|288
1624340700000|2021-06-22 05:45:00|128.82|126.32|129.51|127.01|129.59|127.09|128.82|126.32|346
1624341000000|2021-06-22 05:50:00|129.52|127.02|129.02|126.52|129.68|127.18|128.87|126.37|293
1624341300000|2021-06-22 05:55:00|128.91|126.41|129.26|126.76|129.69|127.19|128.77|126.27|518
1624341600000|2021-06-22 06:00:00|129.24|126.74|129.56|127.06|129.89|127.39|129.24|126.74|311
1624341900000|2021-06-22 06:05:00|129.57|127.07|128.83|126.33|129.57|127.07|128.8|126.3|384
1624342200000|2021-06-22 06:10:00|128.79|126.29|129.14|126.64|129.23|126.73|128.7|126.2|365
1624342500000|2021-06-22 06:15:00|129.15|126.65|130.51|128.01|130.55|128.05|129.15|126.65|501
1624342800000|2021-06-22 06:20:00|130.53|128.03|130.62|128.12|130.75|128.25|130.1|127.6|380
1624343100000|2021-06-22 06:25:00|130.63|128.13|130.38|127.88|130.8|128.3|130.13|127.63|325
1624343400000|2021-06-22 06:30:00|130.37|127.87|130.14|127.64|130.69|128.19|130.13|127.63|267
1624343700000|2021-06-22 06:35:00|130.13|127.63|129.74|127.24|130.21|127.71|129.73|127.23|314
1624344000000|2021-06-22 06:40:00|129.75|127.25|129.3|126.8|129.87|127.37|129.28|126.78|222
1624344300000|2021-06-22 06:45:00|129.29|126.79|128.81|126.31|129.41|126.91|128.8|126.3|287
1624344600000|2021-06-22 06:50:00|128.83|126.33|129.97|127.47|130.02|127.52|128.68|126.18|324
1624344900000|2021-06-22 06:55:00|129.96|127.46|130.51|128.01|130.6|128.1|129.88|127.38|376
1624345200000|2021-06-22 07:00:00|130.52|128.02|130.91|128.41|131.41|128.91|130.31|127.81|350
1624345500000|2021-06-22 07:05:00|130.93|128.43|129.87|127.37|130.93|128.43|129.84|127.34|354
1624345800000|2021-06-22 07:10:00|129.85|127.35|129.82|127.32|129.9|127.4|129.36|126.86|280
1624346100000|2021-06-22 07:15:00|129.8|127.3|129.4|126.9|130.27|127.77|129.32|126.82|427
1624346400000|2021-06-22 07:20:00|129.39|126.89|129.36|126.86|129.39|126.89|128.92|126.42|319
1624346700000|2021-06-22 07:25:00|129.37|126.87|130.87|128.37|130.87|128.37|129.36|126.86|474
1624347000000|2021-06-22 07:30:00|130.86|128.36|130.61|128.11|130.9|128.4|130.13|127.63|459
1624347300000|2021-06-22 07:35:00|130.62|128.12|130.42|127.92|131.11|128.61|130.4|127.9|358
1624347600000|2021-06-22 07:40:00|130.4|127.9|131.09|128.59|131.09|128.59|130.22|127.72|330
1624347900000|2021-06-22 07:45:00|131.1|128.6|130.24|127.74|131.11|128.61|130.22|127.72|402
1624348200000|2021-06-22 07:50:00|130.23|127.73|129.33|126.83|130.29|127.79|129.21|126.71|458
1624348500000|2021-06-22 07:55:00|129.34|126.84|129.53|127.03|129.53|127.03|129.02|126.52|437
1624348800000|2021-06-22 08:00:00|129.57|127.07|128.06|125.56|129.67|127.17|127.95|125.45|569
1624349100000|2021-06-22 08:05:00|128.03|125.53|126.98|124.48|128.1|125.6|126.67|124.17|654
1624349400000|2021-06-22 08:10:00|126.99|124.49|126.44|123.94|127.29|124.79|126.34|123.84|583
1624349700000|2021-06-22 08:15:00|126.43|123.93|125.55|123.05|126.94|124.44|125.51|123.01|567
1624350000000|2021-06-22 08:20:00|125.56|123.06|125.14|122.64|125.85|123.35|125.08|122.58|509
1624350300000|2021-06-22 08:25:00|125.13|122.63|124.81|122.31|125.23|122.73|124.55|122.05|617
1624350600000|2021-06-22 08:30:00|124.8|122.3|124.34|121.84|125.6|123.1|124.11|121.61|683
1624350900000|2021-06-22 08:35:00|124.36|121.86|123.47|120.97|124.59|122.09|122.98|120.48|727
1624351200000|2021-06-22 08:40:00|123.46|120.96|123.26|120.76|123.87|121.37|123.01|120.51|616
1624351500000|2021-06-22 08:45:00|123.28|120.78|123.24|120.74|123.88|121.38|122.83|120.33|613
1624351800000|2021-06-22 08:50:00|123.25|120.75|123.39|120.89|123.66|121.16|122.9|120.4|491
1624352100000|2021-06-22 08:55:00|123.37|120.87|123.14|120.64|123.38|120.88|122.95|120.45|375
1624352400000|2021-06-22 09:00:00|123.15|120.65|122.35|119.85|123.79|121.29|122.09|119.59|548
1624352700000|2021-06-22 09:05:00|122.37|119.87|123.43|120.93|123.44|120.94|121.75|119.25|650
1624353000000|2021-06-22 09:10:00|123.45|120.95|122.99|120.49|123.46|120.96|122.83|120.33|587
1624353300000|2021-06-22 09:15:00|123|120.5|122.43|119.93|123.15|120.65|121.9|119.4|570
1624353600000|2021-06-22 09:20:00|122.44|119.94|122.3|119.8|122.48|119.98|122.25|119.75|281
1624353900000|2021-06-22 09:25:00|122.29|119.79|121.85|119.35|122.31|119.81|121.81|119.31|226
1624354200000|2021-06-22 09:30:00|121.86|119.36|121.4|118.9|121.86|119.36|121.23|118.73|522
1624354500000|2021-06-22 09:35:00|121.39|118.89|120.95|118.45|122.51|120.01|120.95|118.45|583
1624354800000|2021-06-22 09:40:00|120.96|118.46|120.49|117.99|121.24|118.74|120.28|117.78|526
1624355100000|2021-06-22 09:45:00|120.5|118|121.26|118.76|121.51|119.01|119.92|117.42|583
1624355400000|2021-06-22 09:50:00|121.21|118.71|119.49|116.99|121.83|119.33|118.94|116.44|716
1624355700000|2021-06-22 09:55:00|119.5|117|121.12|118.62|121.15|118.65|119.42|116.92|663
1624356000000|2021-06-22 10:00:00|121.11|118.61|120.18|117.68|121.6|119.1|120.15|117.65|551
1624356300000|2021-06-22 10:05:00|120.16|117.66|119.18|116.68|120.28|117.78|119.01|116.51|547
1624356600000|2021-06-22 10:10:00|119.12|116.62|118.22|115.72|119.22|116.72|117.78|115.28|642
1624356900000|2021-06-22 10:15:00|118.27|115.77|117.38|114.88|118.78|116.28|117.18|114.68|709
1624357200000|2021-06-22 10:20:00|117.37|114.87|119.68|117.18|119.75|117.25|116.17|113.67|777
1624357500000|2021-06-22 10:25:00|119.69|117.19|118.2|115.7|120.29|117.79|118.07|115.57|823
1624357800000|2021-06-22 10:30:00|118.19|115.69|120.52|118.02|120.86|118.36|118.19|115.69|774
1624358100000|2021-06-22 10:35:00|120.53|118.03|120.54|118.04|120.84|118.34|119.92|117.42|694
1624358400000|2021-06-22 10:40:00|120.55|118.05|121.85|119.35|122.32|119.82|120.18|117.68|759
1624358700000|2021-06-22 10:45:00|121.86|119.36|120.81|118.31|121.86|119.36|120.7|118.2|633
1624359000000|2021-06-22 10:50:00|120.83|118.33|120.11|117.61|121.24|118.74|119.79|117.29|663
1624359300000|2021-06-22 10:55:00|120.08|117.58|120.09|117.59|120.57|118.07|119.73|117.23|569
1624359600000|2021-06-22 11:00:00|120.1|117.6|119.43|116.93|120.64|118.14|119.3|116.8|678
1624359900000|2021-06-22 11:05:00|119.38|116.88|119.26|116.76|119.6|117.1|118.72|116.22|607
1624360200000|2021-06-22 11:10:00|119.25|116.75|118.51|116.01|119.5|117|118.47|115.97|686
1624360500000|2021-06-22 11:15:00|118.5|116|119.12|116.62|119.27|116.77|118.47|115.97|621
1624360800000|2021-06-22 11:20:00|119.13|116.63|117.81|115.31|119.35|116.85|117.81|115.31|608
1624361100000|2021-06-22 11:25:00|117.82|115.32|116.97|114.47|118.04|115.54|116.91|114.41|588
1624361400000|2021-06-22 11:30:00|116.95|114.45|117.08|114.58|117.48|114.98|116.5|114|685
1624361700000|2021-06-22 11:35:00|117.09|114.59|117.05|114.55|117.2|114.7|116.14|113.64|658
1624362000000|2021-06-22 11:40:00|117.04|114.54|116.97|114.47|117.18|114.68|116.55|114.05|655
1624362300000|2021-06-22 11:45:00|116.98|114.48|117.94|115.44|118|115.5|116.88|114.38|496
1624362600000|2021-06-22 11:50:00|117.91|115.41|116.69|114.19|118.16|115.66|116.4|113.9|636
1624362900000|2021-06-22 11:55:00|116.68|114.18|115.49|112.99|116.81|114.31|115.36|112.86|639
1624363200000|2021-06-22 12:00:00|115.48|112.98|113.6|111.1|115.92|113.42|112.98|110.48|858
1624363500000|2021-06-22 12:05:00|113.59|111.09|113.41|110.91|113.86|111.36|112.74|110.24|800
1624363800000|2021-06-22 12:10:00|113.42|110.92|113.92|111.42|114.61|112.11|112.97|110.47|740
1624364100000|2021-06-22 12:15:00|113.91|111.41|115.79|113.29|116.09|113.59|113.43|110.93|805
1624364400000|2021-06-22 12:20:00|115.77|113.27|113.15|110.65|115.78|113.28|113.01|110.51|712
1624364700000|2021-06-22 12:25:00|113.16|110.66|111.88|109.38|113.2|110.7|110.88|108.38|635
1624365000000|2021-06-22 12:30:00|111.95|109.45|114.11|111.61|116.11|113.61|111.89|109.39|846
1624365300000|2021-06-22 12:35:00|114.1|111.6|110.73|108.23|114.1|111.6|110.71|108.21|824
1624365600000|2021-06-22 12:40:00|110.69|108.19|110.13|107.63|112.11|109.61|109.79|107.29|713
1624365900000|2021-06-22 12:45:00|110.18|107.68|112.04|109.54|112.38|109.88|109.94|107.44|590
1624366200000|2021-06-22 12:50:00|111.97|109.47|112.57|110.07|112.68|110.18|110.78|108.28|633
1624366500000|2021-06-22 12:55:00|112.54|110.04|113.72|111.22|114.86|112.36|111.97|109.47|598
1624366800000|2021-06-22 13:00:00|113.73|111.23|114.08|111.58|114.62|112.12|113.29|110.79|654
1624367100000|2021-06-22 13:05:00|114.11|111.61|113.85|111.35|114.61|112.11|113.85|111.35|502
1624367400000|2021-06-22 13:10:00|113.87|111.37|112.1|109.6|113.87|111.37|111.81|109.31|676
1624367700000|2021-06-22 13:15:00|112.09|109.59|111.12|108.62|113.17|110.67|110.98|108.48|831
1624368000000|2021-06-22 13:20:00|111.11|108.61|110.63|108.13|111.53|109.03|110.44|107.94|805
1624368300000|2021-06-22 13:25:00|110.64|108.14|112.06|109.56|112.44|109.94|110.58|108.08|668
1624368600000|2021-06-22 13:30:00|112.07|109.57|110.65|108.15|112.22|109.72|110.35|107.85|623
1624368900000|2021-06-22 13:35:00|110.51|108.01|109.49|106.99|111.46|108.96|109.49|106.99|621
1624369200000|2021-06-22 13:40:00|109.39|106.89|109.89|107.39|110.33|107.83|108.92|106.42|651
1624369500000|2021-06-22 13:45:00|109.88|107.38|106.98|104.48|109.88|107.38|106.97|104.47|525
1624369800000|2021-06-22 13:50:00|106.97|104.47|106.63|104.13|107.91|105.41|106.43|103.93|530
1624370100000|2021-06-22 13:55:00|106.64|104.14|108.67|106.17|109.8|107.3|106.4|103.9|500
1624370400000|2021-06-22 14:00:00|108.65|106.15|108.6|106.1|110.15|107.65|108.37|105.87|489
1624370700000|2021-06-22 14:05:00|108.57|106.07|108.57|106.07|109.07|106.57|107.18|104.68|383
1624371000000|2021-06-22 14:10:00|108.77|106.27|109.97|107.47|109.97|107.47|108.76|106.26|749
1624371300000|2021-06-22 14:15:00|109.94|107.44|110.21|107.71|110.71|108.21|109.52|107.02|771
1624371600000|2021-06-22 14:20:00|110.29|107.79|111.46|108.96|111.46|108.96|109.35|106.85|772
1624371900000|2021-06-22 14:25:00|111.45|108.95|111.82|109.32|112.15|109.65|110.71|108.21|810
1624372200000|2021-06-22 14:30:00|111.83|109.33|112.32|109.82|113.24|110.74|111.63|109.13|750
1624372500000|2021-06-22 14:35:00|112.38|109.88|112.38|109.88|112.64|110.14|111.49|108.99|589
1624372800000|2021-06-22 14:40:00|112.39|109.89|112.99|110.49|113.31|110.81|111.93|109.43|802
1624373100000|2021-06-22 14:45:00|113|110.5|113.21|110.71|113.22|110.72|112.11|109.61|788
1624373400000|2021-06-22 14:50:00|113.22|110.72|115.19|112.69|115.28|112.78|113.06|110.56|854
1624373700000|2021-06-22 14:55:00|115.17|112.67|115.86|113.36|116.8|114.3|114.67|112.17|879
1624374000000|2021-06-22 15:00:00|115.9|113.4|114.35|111.85|116.16|113.66|114.27|111.77|541
1624374300000|2021-06-22 15:05:00|114.37|111.87|116.41|113.91|116.52|114.02|114.35|111.85|492
1624374600000|2021-06-22 15:10:00|116.44|113.94|115.86|113.36|117.15|114.65|115.84|113.34|795
1624374900000|2021-06-22 15:15:00|115.85|113.35|117.14|114.64|117.14|114.64|115.43|112.93|820
1624375200000|2021-06-22 15:20:00|117.15|114.65|117.11|114.61|117.23|114.73|116.37|113.87|854
1624375500000|2021-06-22 15:25:00|117.12|114.62|118.8|116.3|119.91|117.41|116.86|114.36|877
1624375800000|2021-06-22 15:30:00|118.83|116.33|120.4|117.9|120.73|118.23|118.59|116.09|927
1624376100000|2021-06-22 15:35:00|120.35|117.85|118.21|115.71|120.4|117.9|118.14|115.64|929
1624376400000|2021-06-22 15:40:00|118.22|115.72|118.27|115.77|119.22|116.72|117.88|115.38|877
1624376700000|2021-06-22 15:45:00|118.3|115.8|118.71|116.21|118.9|116.4|117.32|114.82|838
1624377000000|2021-06-22 15:50:00|118.68|116.18|119.89|117.39|119.9|117.4|118.68|116.18|828
1624377300000|2021-06-22 15:55:00|119.91|117.41|119.49|116.99|119.91|117.41|118.87|116.37|864
1624377600000|2021-06-22 16:00:00|119.5|117|121.4|118.9|121.95|119.45|118.86|116.36|825
1624377900000|2021-06-22 16:05:00|121.39|118.89|122.12|119.62|123.26|120.76|121.39|118.89|853
1624378200000|2021-06-22 16:10:00|122.14|119.64|121.4|118.9|122.25|119.75|120.94|118.44|789
1624378500000|2021-06-22 16:15:00|121.41|118.91|122.19|119.69|122.3|119.8|120|117.5|813
1624378800000|2021-06-22 16:20:00|122.16|119.66|121.73|119.23|122.47|119.97|121.54|119.04|892
1624379100000|2021-06-22 16:25:00|121.78|119.28|121.17|118.67|122.41|119.91|121.1|118.6|798
1624379400000|2021-06-22 16:30:00|121.15|118.65|119.34|116.84|121.15|118.65|119.28|116.78|765
1624379700000|2021-06-22 16:35:00|119.35|116.85|119.4|116.9|120.14|117.64|119.01|116.51|764
1624380000000|2021-06-22 16:40:00|119.39|116.89|119.33|116.83|119.87|117.37|119.17|116.67|738
1624380300000|2021-06-22 16:45:00|119.32|116.82|119.79|117.29|120.49|117.99|119.31|116.81|739
1624380600000|2021-06-22 16:50:00|119.8|117.3|120.5|118|121.24|118.74|119.8|117.3|734
1624380900000|2021-06-22 16:55:00|120.51|118.01|121.25|118.75|121.42|118.92|120.51|118.01|685
1624381200000|2021-06-22 17:00:00|121.23|118.73|120.91|118.41|122.11|119.61|120.71|118.21|779
1624381500000|2021-06-22 17:05:00|120.92|118.42|120.23|117.73|121.03|118.53|120.12|117.62|701
1624381800000|2021-06-22 17:10:00|120.24|117.74|119.94|117.44|120.66|118.16|119.85|117.35|766
1624382100000|2021-06-22 17:15:00|119.92|117.42|120.03|117.53|120.84|118.34|119.91|117.41|770
1624382400000|2021-06-22 17:20:00|120.04|117.54|120.57|118.07|120.9|118.4|119.51|117.01|753
1624382700000|2021-06-22 17:25:00|120.56|118.06|121.41|118.91|121.44|118.94|120.56|118.06|607
1624383000000|2021-06-22 17:30:00|121.4|118.9|121.63|119.13|122.37|119.87|121.04|118.54|719
1624383300000|2021-06-22 17:35:00|121.64|119.14|121.5|119|122.03|119.53|121.49|118.99|580
1624383600000|2021-06-22 17:40:00|121.49|118.99|121.06|118.56|121.66|119.16|120.93|118.43|625
1624383900000|2021-06-22 17:45:00|121.11|118.61|120.83|118.33|121.52|119.02|120.67|118.17|651
1624384200000|2021-06-22 17:50:00|120.84|118.34|122.87|120.37|123.04|120.54|120.84|118.34|690
1624384500000|2021-06-22 17:55:00|122.86|120.36|122.43|119.93|123.03|120.53|121.94|119.44|733
1624384800000|2021-06-22 18:00:00|122.44|119.94|121.66|119.16|122.46|119.96|121.63|119.13|608
1624385100000|2021-06-22 18:05:00|121.67|119.17|121.94|119.44|121.94|119.44|120.98|118.48|694
1624385400000|2021-06-22 18:10:00|121.93|119.43|122.17|119.67|122.88|120.38|121.55|119.05|733
1624385700000|2021-06-22 18:15:00|122.18|119.68|122.61|120.11|123.39|120.89|121.93|119.43|775
1624386000000|2021-06-22 18:20:00|122.6|120.1|121.95|119.45|122.72|120.22|121.62|119.12|718
1624386300000|2021-06-22 18:25:00|121.98|119.48|122.65|120.15|122.91|120.41|121.91|119.41|614
1624386600000|2021-06-22 18:30:00|122.64|120.14|123.48|120.98|124.06|121.56|122.23|119.73|839
1624386900000|2021-06-22 18:35:00|123.49|120.99|123.89|121.39|124.12|121.62|122.91|120.41|788
1624387200000|2021-06-22 18:40:00|123.91|121.41|124.37|121.87|124.48|121.98|123.55|121.05|720
1624387500000|2021-06-22 18:45:00|124.36|121.86|123.98|121.48|124.36|121.86|123.43|120.93|705
1624387800000|2021-06-22 18:50:00|123.96|121.46|123.41|120.91|123.96|121.46|123.36|120.86|625
1624388100000|2021-06-22 18:55:00|123.39|120.89|123.75|121.25|123.79|121.29|123.25|120.75|532
1624388400000|2021-06-22 19:00:00|123.76|121.26|122.8|120.3|123.96|121.46|122.62|120.12|369
1624388700000|2021-06-22 19:05:00|122.78|120.28|122.3|119.8|122.91|120.41|122.3|119.8|307
1624389000000|2021-06-22 19:10:00|122.4|119.9|122.36|119.86|122.5|120|121.8|119.3|334
1624389300000|2021-06-22 19:15:00|122.3|119.8|122.56|120.06|122.91|120.41|122.29|119.79|373
1624389600000|2021-06-22 19:20:00|122.55|120.05|121.11|118.61|122.74|120.24|120.93|118.43|670
1624389900000|2021-06-22 19:25:00|121.16|118.66|121.83|119.33|122.23|119.73|120.97|118.47|727
1624390200000|2021-06-22 19:30:00|121.81|119.31|121.88|119.38|122.81|120.31|121.72|119.22|648
1624390500000|2021-06-22 19:35:00|121.87|119.37|122.28|119.78|122.82|120.32|121.86|119.36|576
1624390800000|2021-06-22 19:40:00|122.3|119.8|122.45|119.95|122.72|120.22|122.12|119.62|548
1624391100000|2021-06-22 19:45:00|122.43|119.93|121.59|119.09|122.43|119.93|121.56|119.06|649
1624391400000|2021-06-22 19:50:00|121.58|119.08|122.11|119.61|122.34|119.84|121.58|119.08|568
1624391700000|2021-06-22 19:55:00|122.1|119.6|120.72|118.22|122.11|119.61|120.66|118.16|631
1624392000000|2021-06-22 20:00:00|120.69|118.19|121.94|119.44|122.13|119.63|120.61|118.11|683
1624392300000|2021-06-22 20:05:00|121.97|119.47|120.91|118.41|122.03|119.53|120.67|118.17|667
1624392600000|2021-06-22 20:10:00|120.9|118.4|121.46|118.96|121.58|119.08|120.9|118.4|525
1624392900000|2021-06-22 20:15:00|121.47|118.97|122.13|119.63|122.22|119.72|121.42|118.92|631
1624393200000|2021-06-22 20:20:00|122.12|119.62|121.43|118.93|122.12|119.62|121.37|118.87|577
1624393500000|2021-06-22 20:25:00|121.42|118.92|122.01|119.51|123.16|120.66|121.36|118.86|714
1624393800000|2021-06-22 20:30:00|121.99|119.49|121.38|118.88|122.24|119.74|121.28|118.78|624
1624394100000|2021-06-22 20:35:00|121.4|118.9|122.88|120.38|123.08|120.58|121.39|118.89|692
1624394400000|2021-06-22 20:40:00|122.84|120.34|122.63|120.13|123.02|120.52|122.23|119.73|618
1624394700000|2021-06-22 20:45:00|122.64|120.14|122.63|120.13|122.83|120.33|122.31|119.81|500
1624395000000|2021-06-22 20:50:00|122.64|120.14|124.35|121.85|124.36|121.86|122.59|120.09|589
1624395300000|2021-06-22 20:55:00|124.36|121.86|123.87|121.37|124.47|121.97|123.51|121.01|615
1624395600000|2021-06-22 21:00:00|123.88|121.38|123.76|121.26|124.37|121.87|123.75|121.25|532
1624395900000|2021-06-22 21:05:00|123.77|121.27|122.84|120.34|123.89|121.39|122.84|120.34|549
1624396200000|2021-06-22 21:10:00|122.85|120.35|122.39|119.89|122.92|120.42|122.28|119.78|392
1624396500000|2021-06-22 21:15:00|122.4|119.9|122.53|120.03|122.7|120.2|122.4|119.9|270
1624396800000|2021-06-22 21:20:00|122.54|120.04|122.48|119.98|122.6|120.1|122.32|119.82|194
1624397100000|2021-06-22 21:25:00|122.47|119.97|122.31|119.81|122.54|120.04|122.28|119.78|206
1624397400000|2021-06-22 21:30:00|122.3|119.8|121.66|119.16|122.31|119.81|121.64|119.14|208
1624397700000|2021-06-22 21:35:00|121.71|119.21|121.21|118.71|121.71|119.21|120.43|117.93|530
1624398000000|2021-06-22 21:40:00|121.2|118.7|120.59|118.09|121.25|118.75|120.3|117.8|688
1624398300000|2021-06-22 21:45:00|120.6|118.1|120.74|118.24|120.91|118.41|119.94|117.44|623
1624398600000|2021-06-22 21:50:00|120.73|118.23|119.93|117.43|121.26|118.76|119.73|117.23|551
1624398900000|2021-06-22 21:55:00|119.94|117.44|120.72|118.22|121.02|118.52|119.94|117.44|663
1624399200000|2021-06-22 22:00:00|120.71|118.21|122.17|119.67|122.29|119.79|120.66|118.16|598
1624399500000|2021-06-22 22:05:00|122.13|119.63|122.37|119.87|122.48|119.98|121.83|119.33|554
1624399800000|2021-06-22 22:10:00|122.39|119.89|123.48|120.98|123.64|121.14|122.38|119.88|546
1624400100000|2021-06-22 22:15:00|123.49|120.99|122.36|119.86|123.7|121.2|122.22|119.72|653
1624400400000|2021-06-22 22:20:00|122.34|119.84|122.28|119.78|122.91|120.41|122.28|119.78|617
1624400700000|2021-06-22 22:25:00|122.39|119.89|120.73|118.23|122.43|119.93|120.67|118.17|604
1624401000000|2021-06-22 22:30:00|120.74|118.24|120.75|118.25|121.69|119.19|120.65|118.15|694
1624401300000|2021-06-22 22:35:00|120.74|118.24|120.15|117.65|121.38|118.88|120.1|117.6|722
1624401600000|2021-06-22 22:40:00|120.16|117.66|120.83|118.33|120.93|118.43|120.16|117.66|681
1624401900000|2021-06-22 22:45:00|120.84|118.34|120.05|117.55|120.84|118.34|119.93|117.43|721
1624402200000|2021-06-22 22:50:00|120.04|117.54|120.07|117.57|120.8|118.3|119.93|117.43|580
1624402500000|2021-06-22 22:55:00|120.06|117.56|121.44|118.94|121.5|119|120.05|117.55|606
1624402800000|2021-06-22 23:00:00|121.42|118.92|121.24|118.74|122.25|119.75|121.15|118.65|661
1624403100000|2021-06-22 23:05:00|121.23|118.73|120.78|118.28|121.24|118.74|120.5|118|668
1624403400000|2021-06-22 23:10:00|120.75|118.25|120.69|118.19|121.36|118.86|120.56|118.06|596
1624403700000|2021-06-22 23:15:00|120.7|118.2|120.67|118.17|122.01|119.51|120.66|118.16|687
1624404000000|2021-06-22 23:20:00|120.69|118.19|120.62|118.12|121.23|118.73|120.25|117.75|564
1624404300000|2021-06-22 23:25:00|120.61|118.11|119.98|117.48|120.68|118.18|119.74|117.24|616
1624404600000|2021-06-22 23:30:00|119.95|117.45|119.16|116.66|120.43|117.93|119.09|116.59|670
1624404900000|2021-06-22 23:35:00|119.18|116.68|119.14|116.64|119.68|117.18|118.82|116.32|711
1624405200000|2021-06-22 23:40:00|119.13|116.63|118.93|116.43|119.83|117.33|118.78|116.28|672
1624405500000|2021-06-22 23:45:00|118.94|116.44|120.32|117.82|120.38|117.88|118.84|116.34|678
1624405800000|2021-06-22 23:50:00|120.33|117.83|119.82|117.32|120.83|118.33|119.82|117.32|650
1624406100000|2021-06-22 23:55:00|119.81|117.31|120.97|118.47|120.97|118.47|119.7|117.2|608
1624406400000|2021-06-23 00:00:00|120.96|118.46|120.16|117.66|121.39|118.89|119.81|117.31|840
1624406700000|2021-06-23 00:05:00|120.17|117.67|118.58|116.08|120.41|117.91|118.44|115.94|731
1624407000000|2021-06-23 00:10:00|118.61|116.11|117.91|115.41|118.98|116.48|117.73|115.23|748
1624407300000|2021-06-23 00:15:00|117.95|115.45|117.44|114.94|118.28|115.78|116.8|114.3|808
1624407600000|2021-06-23 00:20:00|117.45|114.95|118.82|116.32|118.83|116.33|117.43|114.93|472
1624407900000|2021-06-23 00:25:00|118.83|116.33|119.25|116.75|119.91|117.41|118.69|116.19|651
1624408200000|2021-06-23 00:30:00|119.26|116.76|120.37|117.87|120.97|118.47|119.25|116.75|808
1624408500000|2021-06-23 00:35:00|120.38|117.88|121.86|119.36|121.94|119.44|119.56|117.06|679
1624408800000|2021-06-23 00:40:00|121.87|119.37|123.68|121.18|123.68|121.18|121.56|119.06|799
1624409100000|2021-06-23 00:45:00|123.7|121.2|124.76|122.26|124.95|122.45|122.68|120.18|807
1624409400000|2021-06-23 00:50:00|124.77|122.27|125.19|122.69|125.22|122.72|124.12|121.62|902
1624409700000|2021-06-23 00:55:00|125.17|122.67|125|122.5|125.35|122.85|124.4|121.9|795
1624410000000|2021-06-23 01:00:00|125.01|122.51|126.18|123.68|126.52|124.02|124.65|122.15|816
1624410300000|2021-06-23 01:05:00|126.19|123.69|127.12|124.62|127.27|124.77|125.82|123.32|783
1624410600000|2021-06-23 01:10:00|127.15|124.65|127.12|124.62|127.36|124.86|126.43|123.93|871
1624410900000|2021-06-23 01:15:00|127.15|124.65|126.8|124.3|127.6|125.1|126.17|123.67|828
1624411200000|2021-06-23 01:20:00|126.76|124.26|127.6|125.1|128.14|125.64|126.55|124.05|871
1624411500000|2021-06-23 01:25:00|127.62|125.12|128.05|125.55|128.25|125.75|127.08|124.58|725
1624411800000|2021-06-23 01:30:00|128.09|125.59|127.64|125.14|128.48|125.98|126.78|124.28|794
1624412100000|2021-06-23 01:35:00|127.65|125.15|127.18|124.68|127.66|125.16|127.04|124.54|679
1624412400000|2021-06-23 01:40:00|127.17|124.67|127.51|125.01|127.83|125.33|127.05|124.55|669
1624412700000|2021-06-23 01:45:00|127.47|124.97|127.28|124.78|127.93|125.43|127.22|124.72|686
1624413000000|2021-06-23 01:50:00|127.29|124.79|127.96|125.46|128.14|125.64|127.05|124.55|623
1624413300000|2021-06-23 01:55:00|127.98|125.48|128.55|126.05|128.78|126.28|127.74|125.24|761
1624413600000|2021-06-23 02:00:00|128.57|126.07|128.64|126.14|129.41|126.91|128.55|126.05|759
1624413900000|2021-06-23 02:05:00|128.62|126.12|128.92|126.42|129.96|127.46|128.41|125.91|748
1624414200000|2021-06-23 02:10:00|128.93|126.43|129.21|126.71|129.27|126.77|128.66|126.16|471
1624414500000|2021-06-23 02:15:00|129.22|126.72|128.83|126.33|129.34|126.84|128.66|126.16|341
1624414800000|2021-06-23 02:20:00|128.82|126.32|129.67|127.17|129.67|127.17|128.74|126.24|427
1624415100000|2021-06-23 02:25:00|129.64|127.14|128.85|126.35|129.67|127.17|128.82|126.32|381
1624415400000|2021-06-23 02:30:00|128.84|126.34|130.27|127.77|130.33|127.83|128.84|126.34|662
1624415700000|2021-06-23 02:35:00|130.29|127.79|130.63|128.13|130.79|128.29|129.8|127.3|473
1624416000000|2021-06-23 02:40:00|130.64|128.14|131.23|128.73|131.23|128.73|130.46|127.96|230
1624416300000|2021-06-23 02:45:00|131.29|128.79|131.96|129.46|132.88|130.38|130.95|128.45|283
1624416600000|2021-06-23 02:50:00|131.97|129.47|130.91|128.41|131.99|129.49|130.67|128.17|236
1624416900000|2021-06-23 02:55:00|130.87|128.37|130.25|127.75|131.21|128.71|130.09|127.59|307
1624417200000|2021-06-23 03:00:00|130.24|127.74|129.42|126.92|130.41|127.91|129.35|126.85|318
1624417500000|2021-06-23 03:05:00|129.36|126.86|129.59|127.09|130.03|127.53|129.36|126.86|421
1624417800000|2021-06-23 03:10:00|129.6|127.1|129.23|126.73|129.83|127.33|129.23|126.73|143
1624418100000|2021-06-23 03:15:00|129.21|126.71|129.69|127.19|129.92|127.42|129.21|126.71|221
1624418400000|2021-06-23 03:20:00|129.7|127.2|129.61|127.11|129.89|127.39|129.51|127.01|429
1624418700000|2021-06-23 03:25:00|129.59|127.09|130.15|127.65|130.26|127.76|129.57|127.07|442
1624419000000|2021-06-23 03:30:00|130.16|127.66|129.77|127.27|130.23|127.73|129.36|126.86|206
1624419300000|2021-06-23 03:35:00|129.75|127.25|129.79|127.29|129.84|127.34|129.46|126.96|238
1624419600000|2021-06-23 03:40:00|129.84|127.34|129.46|126.96|130.05|127.55|129.4|126.9|207
1624419900000|2021-06-23 03:45:00|129.47|126.97|129.53|127.03|129.82|127.32|129.41|126.91|178
1624420200000|2021-06-23 03:50:00|129.55|127.05|130.09|127.59|130.37|127.87|129.5|127|494
1624420500000|2021-06-23 03:55:00|130.06|127.56|130.12|127.62|130.21|127.71|129.66|127.16|520
1624420800000|2021-06-23 04:00:00|130.08|127.58|130.47|127.97|130.66|128.16|129.74|127.24|645
1624421100000|2021-06-23 04:05:00|130.49|127.99|129.77|127.27|130.61|128.11|129.67|127.17|584
1624421400000|2021-06-23 04:10:00|129.8|127.3|129.51|127.01|130|127.5|129.44|126.94|471
1624421700000|2021-06-23 04:15:00|129.49|126.99|129.8|127.3|129.86|127.36|129.46|126.96|505
1624422000000|2021-06-23 04:20:00|129.75|127.25|129.15|126.65|129.87|127.37|129.1|126.6|425
1624422300000|2021-06-23 04:25:00|129.09|126.59|129.69|127.19|129.81|127.31|129.09|126.59|487
1624422600000|2021-06-23 04:30:00|129.68|127.18|130.05|127.55|130.36|127.86|129.6|127.1|601
1624422900000|2021-06-23 04:35:00|130.07|127.57|130.03|127.53|130.43|127.93|129.95|127.45|364
1624423200000|2021-06-23 04:40:00|130.04|127.54|129.91|127.41|130.04|127.54|129.77|127.27|265
1624423500000|2021-06-23 04:45:00|129.9|127.4|130.29|127.79|130.31|127.81|129.59|127.09|459
1624423800000|2021-06-23 04:50:00|130.3|127.8|131.4|128.9|131.57|129.07|130.14|127.64|581
1624424100000|2021-06-23 04:55:00|131.38|128.88|129.54|127.04|131.38|128.88|129.32|126.82|602
1624424400000|2021-06-23 05:00:00|129.53|127.03|129.19|126.69|129.73|127.23|128.73|126.23|481
1624424700000|2021-06-23 05:05:00|129.16|126.66|130.06|127.56|130.21|127.71|129.14|126.64|327
1624425000000|2021-06-23 05:10:00|130.02|127.52|129.76|127.26|130.38|127.88|129.74|127.24|483
1624425300000|2021-06-23 05:15:00|129.75|127.25|129.47|126.97|129.99|127.49|129.2|126.7|461
1624425600000|2021-06-23 05:20:00|129.45|126.95|129.63|127.13|129.72|127.22|129.44|126.94|411
1624425900000|2021-06-23 05:25:00|129.64|127.14|129.73|127.23|129.94|127.44|129.62|127.12|393
1624426200000|2021-06-23 05:30:00|129.72|127.22|130.8|128.3|130.87|128.37|129.69|127.19|519
1624426500000|2021-06-23 05:35:00|130.81|128.31|130.98|128.48|131.31|128.81|130.55|128.05|647
1624426800000|2021-06-23 05:40:00|130.97|128.47|131.04|128.54|131.14|128.64|130.95|128.45|469
1624427100000|2021-06-23 05:45:00|131.03|128.53|131.75|129.25|131.9|129.4|131.03|128.53|643
1624427400000|2021-06-23 05:50:00|131.74|129.24|132.08|129.58|132.26|129.76|131.55|129.05|517
1624427700000|2021-06-23 05:55:00|132.09|129.59|132.47|129.97|132.63|130.13|132.04|129.54|519
1624428000000|2021-06-23 06:00:00|132.46|129.96|131.68|129.18|132.88|130.38|131.41|128.91|604
1624428300000|2021-06-23 06:05:00|131.67|129.17|131.44|128.94|131.87|129.37|131.41|128.91|394
1624428600000|2021-06-23 06:10:00|131.43|128.93|131.18|128.68|131.49|128.99|131.04|128.54|393
1624428900000|2021-06-23 06:15:00|131.17|128.67|131.13|128.63|131.55|129.05|130.95|128.45|387
1624429200000|2021-06-23 06:20:00|131.14|128.64|131.24|128.74|131.36|128.86|131.08|128.58|319
1624429500000|2021-06-23 06:25:00|131.25|128.75|131.22|128.72|131.35|128.85|130.88|128.38|436
1624429800000|2021-06-23 06:30:00|131.21|128.71|130.79|128.29|131.39|128.89|130.63|128.13|501
1624430100000|2021-06-23 06:35:00|130.81|128.31|131.11|128.61|131.25|128.75|130.76|128.26|399
1624430400000|2021-06-23 06:40:00|131.1|128.6|131.72|129.22|131.81|129.31|131.09|128.59|519
1624430700000|2021-06-23 06:45:00|131.74|129.24|131.29|128.79|131.74|129.24|130.82|128.32|548
1624431000000|2021-06-23 06:50:00|131.28|128.78|130.95|128.45|131.43|128.93|130.86|128.36|484
1624431300000|2021-06-23 06:55:00|130.93|128.43|130.71|128.21|131.05|128.55|130.57|128.07|457
1624431600000|2021-06-23 07:00:00|130.72|128.22|131.7|129.2|132.06|129.56|130.7|128.2|483
1624431900000|2021-06-23 07:05:00|131.71|129.21|131.53|129.03|131.74|129.24|131.5|129|384
1624432200000|2021-06-23 07:10:00|131.55|129.05|131.33|128.83|131.91|129.41|131.22|128.72|382
1624432500000|2021-06-23 07:15:00|131.34|128.84|130.8|128.3|131.54|129.04|130.76|128.26|466
1624432800000|2021-06-23 07:20:00|130.79|128.29|131.04|128.54|131.25|128.75|130.73|128.23|392
1624433100000|2021-06-23 07:25:00|131.05|128.55|131.12|128.62|131.24|128.74|130.94|128.44|380
1624433400000|2021-06-23 07:30:00|131.11|128.61|131.02|128.52|131.56|129.06|130.98|128.48|466
1624433700000|2021-06-23 07:35:00|131|128.5|131.42|128.92|131.51|129.01|130.75|128.25|381
1624434000000|2021-06-23 07:40:00|131.4|128.9|131.69|129.19|131.84|129.34|131.29|128.79|392
1624434300000|2021-06-23 07:45:00|131.75|129.25|131.74|129.24|132|129.5|131.41|128.91|462
1624434600000|2021-06-23 07:50:00|131.75|129.25|131.41|128.91|131.75|129.25|131.41|128.91|345
1624434900000|2021-06-23 07:55:00|131.39|128.89|131.09|128.59|131.39|128.89|130.79|128.29|404
1624435200000|2021-06-23 08:00:00|131.11|128.61|131.63|129.13|132.46|129.96|131.1|128.6|581
1624435500000|2021-06-23 08:05:00|131.61|129.11|130.92|128.42|131.63|129.13|130.65|128.15|570
1624435800000|2021-06-23 08:10:00|130.93|128.43|131.77|129.27|132.22|129.72|130.92|128.42|579
1624436100000|2021-06-23 08:15:00|131.76|129.26|131.92|129.42|132.35|129.85|131.54|129.04|508
1624436400000|2021-06-23 08:20:00|131.94|129.44|131.74|129.24|132.14|129.64|131.68|129.18|392
1624436700000|2021-06-23 08:25:00|131.73|129.23|131.54|129.04|131.99|129.49|131.36|128.86|422
1624437000000|2021-06-23 08:30:00|131.55|129.05|131.18|128.68|131.63|129.13|131.14|128.64|410
1624437300000|2021-06-23 08:35:00|131.19|128.69|130.76|128.26|131.22|128.72|130.75|128.25|389
1624437600000|2021-06-23 08:40:00|130.77|128.27|130.05|127.55|130.82|128.32|129.85|127.35|495
1624437900000|2021-06-23 08:45:00|130.03|127.53|130.02|127.52|130.36|127.86|129.89|127.39|468
1624438200000|2021-06-23 08:50:00|130.01|127.51|130.14|127.64|130.5|128|130|127.5|454
1624438500000|2021-06-23 08:55:00|130.11|127.61|129.18|126.68|130.25|127.75|129.16|126.66|402
1624438800000|2021-06-23 09:00:00|129.17|126.67|129.69|127.19|130.26|127.76|129|126.5|621
1624439100000|2021-06-23 09:05:00|129.71|127.21|130.54|128.04|130.68|128.18|129.63|127.13|513
1624439400000|2021-06-23 09:10:00|130.55|128.05|130.7|128.2|130.9|128.4|130.43|127.93|463
1624439700000|2021-06-23 09:15:00|130.69|128.19|130.82|128.32|130.86|128.36|130.55|128.05|355
1624440000000|2021-06-23 09:20:00|130.83|128.33|130.95|128.45|131.31|128.81|130.81|128.31|345
1624440300000|2021-06-23 09:25:00|130.96|128.46|130.74|128.24|131.17|128.67|130.69|128.19|407
1624440600000|2021-06-23 09:30:00|130.72|128.22|130.38|127.88|130.95|128.45|130.33|127.83|412
1624440900000|2021-06-23 09:35:00|130.39|127.89|130.27|127.77|130.49|127.99|129.7|127.2|533
1624441200000|2021-06-23 09:40:00|130.26|127.76|130.4|127.9|130.61|128.11|130.09|127.59|497
1624441500000|2021-06-23 09:45:00|130.39|127.89|130.07|127.57|130.4|127.9|129.83|127.33|448
1624441800000|2021-06-23 09:50:00|130.06|127.56|130.16|127.66|130.25|127.75|130.03|127.53|354
1624442100000|2021-06-23 09:55:00|130.15|127.65|129.82|127.32|130.15|127.65|129.72|127.22|428
1624442400000|2021-06-23 10:00:00|129.81|127.31|130.49|127.99|130.54|128.04|129.81|127.31|347
1624442700000|2021-06-23 10:05:00|130.48|127.98|129.88|127.38|130.55|128.05|129.87|127.37|424
1624443000000|2021-06-23 10:10:00|129.89|127.39|129.74|127.24|130.16|127.66|129.61|127.11|404
1624443300000|2021-06-23 10:15:00|129.73|127.23|129.77|127.27|129.98|127.48|129.52|127.02|442
1624443600000|2021-06-23 10:20:00|129.78|127.28|130.51|128.01|130.53|128.03|129.78|127.28|298
1624443900000|2021-06-23 10:25:00|130.5|128|130.46|127.96|130.53|128.03|130.31|127.81|318
1624444200000|2021-06-23 10:30:00|130.47|127.97|131.55|129.05|131.58|129.08|130.44|127.94|375
1624444500000|2021-06-23 10:35:00|131.54|129.04|131.13|128.63|131.76|129.26|130.9|128.4|557
1624444800000|2021-06-23 10:40:00|131.14|128.64|130.81|128.31|131.15|128.65|130.63|128.13|418
1624445100000|2021-06-23 10:45:00|130.82|128.32|131.39|128.89|131.46|128.96|130.82|128.32|461
1624445400000|2021-06-23 10:50:00|131.4|128.9|131.39|128.89|131.52|129.02|131.37|128.87|361
1624445700000|2021-06-23 10:55:00|131.41|128.91|131.48|128.98|131.49|128.99|131.3|128.8|361
1624446000000|2021-06-23 11:00:00|131.43|128.93|131.14|128.64|132.4|129.9|131.14|128.64|677
1624446300000|2021-06-23 11:05:00|131.16|128.66|131.52|129.02|131.66|129.16|130.86|128.36|591
1624446600000|2021-06-23 11:10:00|131.51|129.01|130.97|128.47|131.64|129.14|130.8|128.3|500
1624446900000|2021-06-23 11:15:00|130.99|128.49|130.36|127.86|130.99|128.49|130.12|127.62|540
1624447200000|2021-06-23 11:20:00|130.37|127.87|130.32|127.82|130.47|127.97|130.13|127.63|466
1624447500000|2021-06-23 11:25:00|130.31|127.81|129.95|127.45|130.41|127.91|129.87|127.37|463
1624447800000|2021-06-23 11:30:00|129.94|127.44|130.1|127.6|130.14|127.64|129.7|127.2|410
1624448100000|2021-06-23 11:35:00|130.09|127.59|130.36|127.86|130.43|127.93|130.01|127.51|306
1624448400000|2021-06-23 11:40:00|130.37|127.87|130.34|127.84|130.37|127.87|130.14|127.64|268
1624448700000|2021-06-23 11:45:00|130.33|127.83|129.97|127.47|130.33|127.83|129.83|127.33|398
1624449000000|2021-06-23 11:50:00|129.98|127.48|129.86|127.36|130.07|127.57|129.82|127.32|456
1624449300000|2021-06-23 11:55:00|129.87|127.37|129.92|127.42|130.03|127.53|129.83|127.33|332
1624449600000|2021-06-23 12:00:00|129.91|127.41|130.14|127.64|130.47|127.97|129.53|127.03|563
1624449900000|2021-06-23 12:05:00|130.13|127.63|129.53|127.03|130.3|127.8|129.5|127|459
1624450200000|2021-06-23 12:10:00|129.52|127.02|129.93|127.43|130.08|127.58|129.52|127.02|309
1624450500000|2021-06-23 12:15:00|129.94|127.44|129.83|127.33|130.08|127.58|129.77|127.27|331
1624450800000|2021-06-23 12:20:00|129.82|127.32|130.46|127.96|130.46|127.96|129.79|127.29|319
1624451100000|2021-06-23 12:25:00|130.45|127.95|131.09|128.59|131.16|128.66|130.44|127.94|384
1624451400000|2021-06-23 12:30:00|131.08|128.58|131.14|128.64|131.26|128.76|130.99|128.49|388
1624451700000|2021-06-23 12:35:00|131.13|128.63|130.67|128.17|131.32|128.82|130.48|127.98|462
1624452000000|2021-06-23 12:40:00|130.7|128.2|130.72|128.22|130.82|128.32|130.54|128.04|291
1624452300000|2021-06-23 12:45:00|130.7|128.2|130.7|128.2|130.9|128.4|130.55|128.05|283
1624452600000|2021-06-23 12:50:00|130.71|128.21|131.1|128.6|131.18|128.68|130.7|128.2|191
1624452900000|2021-06-23 12:55:00|131.11|128.61|131.86|129.36|131.86|129.36|131.07|128.57|244
1624453200000|2021-06-23 13:00:00|131.88|129.38|132.41|129.91|132.41|129.91|131.61|129.11|391
1624453500000|2021-06-23 13:05:00|132.43|129.93|132.44|129.94|132.69|130.19|132.11|129.61|553
1624453800000|2021-06-23 13:10:00|132.47|129.97|134.7|132.2|134.98|132.48|132.46|129.96|592
1624454100000|2021-06-23 13:15:00|134.69|132.19|134.29|131.79|134.71|132.21|134.01|131.51|707
1624454400000|2021-06-23 13:20:00|134.3|131.8|134.79|132.29|134.85|132.35|134.14|131.64|447
1624454700000|2021-06-23 13:25:00|134.77|132.27|134.61|132.11|134.95|132.45|134.41|131.91|438
1624455000000|2021-06-23 13:30:00|134.65|132.15|134.44|131.94|134.81|132.31|134.25|131.75|468
1624455300000|2021-06-23 13:35:00|134.43|131.93|132.93|130.43|134.45|131.95|132.54|130.04|530
1624455600000|2021-06-23 13:40:00|132.92|130.42|132.33|129.83|133.11|130.61|132.23|129.73|574
1624455900000|2021-06-23 13:45:00|132.34|129.84|131.96|129.46|132.34|129.84|131.46|128.96|518
1624456200000|2021-06-23 13:50:00|131.95|129.45|131.72|129.22|132.03|129.53|131.72|129.22|368
1624456500000|2021-06-23 13:55:00|131.73|129.23|130.72|128.22|131.73|129.23|130.5|128|548
1624456800000|2021-06-23 14:00:00|130.74|128.24|129.79|127.29|130.76|128.26|129.38|126.88|565
1624457100000|2021-06-23 14:05:00|129.83|127.33|129.81|127.31|130.21|127.71|129.58|127.08|431
1624457400000|2021-06-23 14:10:00|129.8|127.3|129.71|127.21|129.88|127.38|129.47|126.97|423
1624457700000|2021-06-23 14:15:00|129.72|127.22|130.42|127.92|130.57|128.07|129.72|127.22|417
1624458000000|2021-06-23 14:20:00|130.41|127.91|130.72|128.22|130.78|128.28|130.23|127.73|424
1624458300000|2021-06-23 14:25:00|130.69|128.19|131.02|128.52|131.08|128.58|130.53|128.03|420
1624458600000|2021-06-23 14:30:00|131.04|128.54|131.21|128.71|131.37|128.87|130.56|128.06|489
1624458900000|2021-06-23 14:35:00|131.24|128.74|131.01|128.51|131.24|128.74|130.78|128.28|421
1624459200000|2021-06-23 14:40:00|131|128.5|131.2|128.7|131.23|128.73|130.83|128.33|359
1624459500000|2021-06-23 14:45:00|131.18|128.68|131.37|128.87|131.46|128.96|130.82|128.32|367
1624459800000|2021-06-23 14:50:00|131.38|128.88|132.13|129.63|132.26|129.76|131.38|128.88|396
1624460100000|2021-06-23 14:55:00|132.14|129.64|131.48|128.98|132.28|129.78|131.47|128.97|329
1624460400000|2021-06-23 15:00:00|131.44|128.94|130.71|128.21|131.56|129.06|130.66|128.16|399
1624460700000|2021-06-23 15:05:00|130.7|128.2|130|127.5|130.73|128.23|129.65|127.15|433
1624461000000|2021-06-23 15:10:00|130.03|127.53|129.26|126.76|130.22|127.72|129.09|126.59|474
1624461300000|2021-06-23 15:15:00|129.27|126.77|128.97|126.47|129.78|127.28|128.95|126.45|482
1624461600000|2021-06-23 15:20:00|128.96|126.46|129.3|126.8|129.4|126.9|128.63|126.13|428
1624461900000|2021-06-23 15:25:00|129.32|126.82|128.92|126.42|129.48|126.98|128.82|126.32|450
1624462200000|2021-06-23 15:30:00|128.95|126.45|129.86|127.36|129.98|127.48|128.95|126.45|402
1624462500000|2021-06-23 15:35:00|129.87|127.37|129.59|127.09|130.37|127.87|129.53|127.03|437
1624462800000|2021-06-23 15:40:00|129.58|127.08|129.26|126.76|129.66|127.16|129.04|126.54|406
1624463100000|2021-06-23 15:45:00|129.25|126.75|128.65|126.15|129.26|126.76|128.32|125.82|506
1624463400000|2021-06-23 15:50:00|128.66|126.16|128.43|125.93|128.9|126.4|128.15|125.65|543
1624463700000|2021-06-23 15:55:00|128.44|125.94|128.42|125.92|128.67|126.17|128.16|125.66|393
1624464000000|2021-06-23 16:00:00|128.41|125.91|127.95|125.45|129.93|127.43|127.81|125.31|586
1624464300000|2021-06-23 16:05:00|127.94|125.44|129.87|127.37|130.01|127.51|127.94|125.44|562
1624464600000|2021-06-23 16:10:00|129.86|127.36|129.61|127.11|130.58|128.08|129.43|126.93|497
1624464900000|2021-06-23 16:15:00|129.6|127.1|130.41|127.91|130.71|128.21|129.56|127.06|529
1624465200000|2021-06-23 16:20:00|130.4|127.9|131.02|128.52|131.05|128.55|130.11|127.61|468
1624465500000|2021-06-23 16:25:00|131|128.5|130.41|127.91|131.05|128.55|130.39|127.89|444
1624465800000|2021-06-23 16:30:00|130.42|127.92|129.26|126.76|130.44|127.94|129.24|126.74|453
1624466100000|2021-06-23 16:35:00|129.25|126.75|129.52|127.02|129.55|127.05|128.99|126.49|459
1624466400000|2021-06-23 16:40:00|129.54|127.04|129.14|126.64|129.97|127.47|129.14|126.64|509
1624466700000|2021-06-23 16:45:00|129.15|126.65|129.22|126.72|129.48|126.98|128.94|126.44|448
1624467000000|2021-06-23 16:50:00|129.25|126.75|129.44|126.94|129.96|127.46|129.12|126.62|509
1624467300000|2021-06-23 16:55:00|129.43|126.93|129.69|127.19|130.17|127.67|129.34|126.84|420
1624467600000|2021-06-23 17:00:00|129.68|127.18|129.53|127.03|129.78|127.28|129.28|126.78|390
1624467900000|2021-06-23 17:05:00|129.52|127.02|129.04|126.54|129.54|127.04|128.8|126.3|345
1624468200000|2021-06-23 17:10:00|129.06|126.56|129.6|127.1|129.62|127.12|128.96|126.46|383
1624468500000|2021-06-23 17:15:00|129.61|127.11|129|126.5|129.77|127.27|128.9|126.4|405
1624468800000|2021-06-23 17:20:00|128.98|126.48|129.05|126.55|129.16|126.66|128.83|126.33|341
1624469100000|2021-06-23 17:25:00|129.04|126.54|128.37|125.87|129.04|126.54|128.32|125.82|403
1624469400000|2021-06-23 17:30:00|128.38|125.88|129.19|126.69|129.46|126.96|128.31|125.81|419
1624469700000|2021-06-23 17:35:00|129.18|126.68|128.76|126.26|129.25|126.75|128.74|126.24|393
1624470000000|2021-06-23 17:40:00|128.77|126.27|129.47|126.97|129.48|126.98|128.61|126.11|353
1624470300000|2021-06-23 17:45:00|129.46|126.96|129.06|126.56|129.71|127.21|128.79|126.29|460
1624470600000|2021-06-23 17:50:00|129.05|126.55|129.03|126.53|129.09|126.59|128.73|126.23|354
1624470900000|2021-06-23 17:55:00|129.04|126.54|129.13|126.63|129.62|127.12|129.02|126.52|349
1624471200000|2021-06-23 18:00:00|129.12|126.62|127.77|125.27|129.13|126.63|127.71|125.21|430
1624471500000|2021-06-23 18:05:00|127.79|125.29|127.84|125.34|128.16|125.66|127.72|125.22|443
1624471800000|2021-06-23 18:10:00|127.86|125.36|126.82|124.32|127.86|125.36|126.81|124.31|515
1624472100000|2021-06-23 18:15:00|126.81|124.31|126.34|123.84|126.94|124.44|126.03|123.53|501
1624472400000|2021-06-23 18:20:00|126.33|123.83|126.79|124.29|126.86|124.36|126.32|123.82|387
1624472700000|2021-06-23 18:25:00|126.75|124.25|127.3|124.8|127.8|125.3|126.7|124.2|403
1624473000000|2021-06-23 18:30:00|127.32|124.82|127.79|125.29|128.03|125.53|127.32|124.82|421
1624473300000|2021-06-23 18:35:00|127.78|125.28|128.12|125.62|128.33|125.83|127.78|125.28|421
1624473600000|2021-06-23 18:40:00|128.13|125.63|127.87|125.37|128.16|125.66|127.81|125.31|415
1624473900000|2021-06-23 18:45:00|127.91|125.41|126.7|124.2|127.93|125.43|126.58|124.08|396
1624474200000|2021-06-23 18:50:00|126.67|124.17|126.88|124.38|127.09|124.59|126.4|123.9|474
1624474500000|2021-06-23 18:55:00|126.89|124.39|126.68|124.18|127.38|124.88|126.41|123.91|430
1624474800000|2021-06-23 19:00:00|126.67|124.17|127.29|124.79|127.38|124.88|126.61|124.11|466
1624475100000|2021-06-23 19:05:00|127.28|124.78|127.44|124.94|127.79|125.29|127.18|124.68|458
1624475400000|2021-06-23 19:10:00|127.45|124.95|127.54|125.04|127.63|125.13|127.06|124.56|475
1624475700000|2021-06-23 19:15:00|127.55|125.05|127.76|125.26|128|125.5|127.41|124.91|441
1624476000000|2021-06-23 19:20:00|127.74|125.24|127.03|124.53|127.74|125.24|126.92|124.42|436
1624476300000|2021-06-23 19:25:00|127.05|124.55|126.56|124.06|127.28|124.78|126.51|124.01|446
1624476600000|2021-06-23 19:30:00|126.57|124.07|126.38|123.88|126.84|124.34|126.34|123.84|436
1624476900000|2021-06-23 19:35:00|126.37|123.87|126.41|123.91|127.02|124.52|126.3|123.8|484
1624477200000|2021-06-23 19:40:00|126.43|123.93|125.98|123.48|126.89|124.39|125.89|123.39|454
1624477500000|2021-06-23 19:45:00|125.96|123.46|125.85|123.35|126.11|123.61|125.74|123.24|465
1624477800000|2021-06-23 19:50:00|125.86|123.36|125.31|122.81|126.13|123.63|125.31|122.81|415
1624478100000|2021-06-23 19:55:00|125.33|122.83|125|122.5|125.47|122.97|124.93|122.43|516
1624478400000|2021-06-23 20:00:00|124.95|122.45|125.41|122.91|126.48|123.98|124.92|122.42|536
1624478700000|2021-06-23 20:05:00|125.43|122.93|126.29|123.79|126.63|124.13|125.15|122.65|544
1624479000000|2021-06-23 20:10:00|126.27|123.77|126.95|124.45|127.31|124.81|126.27|123.77|466
1624479300000|2021-06-23 20:15:00|126.94|124.44|127.62|125.12|127.68|125.18|126.94|124.44|431
1624479600000|2021-06-23 20:20:00|127.66|125.16|126.54|124.04|127.66|125.16|126.35|123.85|544
1624479900000|2021-06-23 20:25:00|126.55|124.05|127.41|124.91|127.42|124.92|126.55|124.05|410
1624480200000|2021-06-23 20:30:00|127.42|124.92|127.73|125.23|127.81|125.31|126.79|124.29|465
1624480500000|2021-06-23 20:35:00|127.72|125.22|127.38|124.88|127.72|125.22|126.92|124.42|452
1624480800000|2021-06-23 20:40:00|127.36|124.86|127.86|125.36|127.87|125.37|127.23|124.73|409
1624481100000|2021-06-23 20:45:00|127.87|125.37|126.89|124.39|127.87|125.37|126.78|124.28|422
1624481400000|2021-06-23 20:50:00|126.88|124.38|126.27|123.77|126.92|124.42|126.18|123.68|415
1624481700000|2021-06-23 20:55:00|126.26|123.76|126.58|124.08|126.78|124.28|126.1|123.6|469
1624482000000|2021-06-23 21:00:00|126.59|124.09|127.82|125.32|127.84|125.34|126.18|123.68|426
1624482300000|2021-06-23 21:05:00|127.81|125.31|127.88|125.38|128.02|125.52|127.41|124.91|387
1624482600000|2021-06-23 21:10:00|127.89|125.39|127.79|125.29|127.93|125.43|127.69|125.19|255
1624482900000|2021-06-23 21:15:00|127.8|125.3|129|126.5|129.54|127.04|127.77|125.27|417
1624483200000|2021-06-23 21:20:00|128.98|126.48|128.07|125.57|129.03|126.53|127.95|125.45|338
1624483500000|2021-06-23 21:25:00|128.06|125.56|127.26|124.76|128.07|125.57|126.93|124.43|289
1624483800000|2021-06-23 21:30:00|127.24|124.74|126.71|124.21|127.24|124.74|126.35|123.85|239
1624484100000|2021-06-23 21:35:00|126.7|124.2|126.98|124.48|126.98|124.48|126.42|123.92|284
1624484400000|2021-06-23 21:40:00|126.97|124.47|127.13|124.63|127.27|124.77|126.71|124.21|382
1624484700000|2021-06-23 21:45:00|127.1|124.6|128.09|125.59|128.3|125.8|126.78|124.28|425
1624485000000|2021-06-23 21:50:00|128.13|125.63|128.57|126.07|128.61|126.11|128.13|125.63|473
1624485300000|2021-06-23 21:55:00|128.58|126.08|128.22|125.72|128.67|126.17|128.18|125.68|395
1624485600000|2021-06-23 22:00:00|128.2|125.7|127.5|125|128.2|125.7|126.61|124.11|542
1624485900000|2021-06-23 22:05:00|127.51|125.01|127.9|125.4|128.01|125.51|127.18|124.68|582
1624486200000|2021-06-23 22:10:00|127.91|125.41|128.62|126.12|128.62|126.12|127.67|125.17|480
1624486500000|2021-06-23 22:15:00|128.6|126.1|127.9|125.4|128.81|126.31|127.74|125.24|468
1624486800000|2021-06-23 22:20:00|127.89|125.39|128.09|125.59|128.13|125.63|127.87|125.37|339
1624487100000|2021-06-23 22:25:00|128.08|125.58|128.63|126.13|128.7|126.2|127.89|125.39|313
1624487400000|2021-06-23 22:30:00|128.62|126.12|128.34|125.84|128.64|126.14|128.13|125.63|409
1624487700000|2021-06-23 22:35:00|128.35|125.85|128.03|125.53|128.38|125.88|127.92|125.42|313
1624488000000|2021-06-23 22:40:00|128.04|125.54|128.44|125.94|128.75|126.25|128.03|125.53|403
1624488300000|2021-06-23 22:45:00|128.42|125.92|128.32|125.82|128.59|126.09|128.17|125.67|324
1624488600000|2021-06-23 22:50:00|128.31|125.81|128.72|126.22|128.73|126.23|128.27|125.77|300
1624488900000|2021-06-23 22:55:00|128.73|126.23|128.6|126.1|128.73|126.23|128.54|126.04|299
1624489200000|2021-06-23 23:00:00|128.61|126.11|128.35|125.85|128.62|126.12|128.22|125.72|359
1624489500000|2021-06-23 23:05:00|128.36|125.86|127.92|125.42|128.36|125.86|127.92|125.42|266
1624489800000|2021-06-23 23:10:00|127.91|125.41|127.75|125.25|127.96|125.46|127.68|125.18|293
1624490100000|2021-06-23 23:15:00|127.74|125.24|128.49|125.99|128.5|126|127.74|125.24|287
1624490400000|2021-06-23 23:20:00|128.5|126|129.04|126.54|129.04|126.54|128.34|125.84|326
1624490700000|2021-06-23 23:25:00|129.02|126.52|129.31|126.81|129.39|126.89|128.91|126.41|370
1624491000000|2021-06-23 23:30:00|129.3|126.8|129.56|127.06|129.58|127.08|128.77|126.27|423
1624491300000|2021-06-23 23:35:00|129.55|127.05|129.62|127.12|129.62|127.12|129.31|126.81|374
1624491600000|2021-06-23 23:40:00|129.61|127.11|129.9|127.4|129.96|127.46|129.46|126.96|393
1624491900000|2021-06-23 23:45:00|129.89|127.39|129.91|127.41|129.91|127.41|129.57|127.07|315
1624492200000|2021-06-23 23:50:00|129.9|127.4|130.11|127.61|130.23|127.73|129.85|127.35|353
1624492500000|2021-06-23 23:55:00|130.1|127.6|130.39|127.89|130.39|127.89|130.05|127.55|297
1624492800000|2021-06-24 00:00:00|130.4|127.9|130.34|127.84|131.26|128.76|130.14|127.64|546
1624493100000|2021-06-24 00:05:00|130.33|127.83|130.35|127.85|130.36|127.86|129.79|127.29|535
1624493400000|2021-06-24 00:10:00|130.36|127.86|131.26|128.76|131.42|128.92|130.06|127.56|470
1624493700000|2021-06-24 00:15:00|131.25|128.75|131.29|128.79|131.31|128.81|130.91|128.41|482
1624494000000|2021-06-24 00:20:00|131.28|128.78|130.86|128.36|131.28|128.78|130.76|128.26|397
1624494300000|2021-06-24 00:25:00|130.85|128.35|130.98|128.48|131.26|128.76|130.72|128.22|370
1624494600000|2021-06-24 00:30:00|130.99|128.49|130.64|128.14|131.2|128.7|130.6|128.1|353
1624494900000|2021-06-24 00:35:00|130.67|128.17|130.25|127.75|130.91|128.41|130.21|127.71|433
1624495200000|2021-06-24 00:40:00|130.24|127.74|129.82|127.32|130.29|127.79|129.79|127.29|425
1624495500000|2021-06-24 00:45:00|129.84|127.34|130.09|127.59|130.24|127.74|129.83|127.33|299
1624495800000|2021-06-24 00:50:00|130.08|127.58|129.26|126.76|130.08|127.58|129.12|126.62|478
1624496100000|2021-06-24 00:55:00|129.28|126.78|128.92|126.42|129.48|126.98|128.84|126.34|361
1624496400000|2021-06-24 01:00:00|128.91|126.41|128.39|125.89|128.92|126.42|128.07|125.57|407
1624496700000|2021-06-24 01:05:00|128.4|125.9|128.91|126.41|129.01|126.51|128.4|125.9|381
1624497000000|2021-06-24 01:10:00|128.9|126.4|129.25|126.75|129.33|126.83|128.89|126.39|323
1624497300000|2021-06-24 01:15:00|129.26|126.76|129.36|126.86|129.73|127.23|129.04|126.54|416
1624497600000|2021-06-24 01:20:00|129.38|126.88|129.01|126.51|129.56|127.06|129|126.5|419
1624497900000|2021-06-24 01:25:00|129|126.5|128.28|125.78|129.02|126.52|128.26|125.76|457
1624498200000|2021-06-24 01:30:00|128.27|125.77|127.97|125.47|128.79|126.29|127.94|125.44|452
1624498500000|2021-06-24 01:35:00|127.99|125.49|127.03|124.53|128.03|125.53|126.98|124.48|522
1624498800000|2021-06-24 01:40:00|127.05|124.55|126.9|124.4|127.17|124.67|126.75|124.25|449
1624499100000|2021-06-24 01:45:00|126.91|124.41|126.22|123.72|127.16|124.66|125.97|123.47|460
1624499400000|2021-06-24 01:50:00|126.21|123.71|126.25|123.75|126.79|124.29|125.82|123.32|528
1624499700000|2021-06-24 01:55:00|126.26|123.76|126.08|123.58|126.39|123.89|125.89|123.39|529
1624500000000|2021-06-24 02:00:00|126.09|123.59|125.9|123.4|126.65|124.15|125.72|123.22|512
1624500300000|2021-06-24 02:05:00|125.89|123.39|125.87|123.37|126.23|123.73|125.82|123.32|515
1624500600000|2021-06-24 02:10:00|125.89|123.39|125.98|123.48|126.3|123.8|125.56|123.06|455
1624500900000|2021-06-24 02:15:00|125.97|123.47|126.6|124.1|126.65|124.15|125.92|123.42|421
1624501200000|2021-06-24 02:20:00|126.61|124.11|125.57|123.07|126.61|124.11|125.53|123.03|406
1624501500000|2021-06-24 02:25:00|125.56|123.06|125.16|122.66|125.69|123.19|125.08|122.58|491
1624501800000|2021-06-24 02:30:00|125.17|122.67|125.19|122.69|125.74|123.24|125.05|122.55|443
1624502100000|2021-06-24 02:35:00|125.18|122.68|125.12|122.62|125.38|122.88|125.05|122.55|361
1624502400000|2021-06-24 02:40:00|125.1|122.6|125.44|122.94|125.69|123.19|125.02|122.52|370
1624502700000|2021-06-24 02:45:00|125.46|122.96|125.64|123.14|125.89|123.39|125.42|122.92|351
1624503000000|2021-06-24 02:50:00|125.62|123.12|126.47|123.97|126.47|123.97|125.62|123.12|375
1624503300000|2021-06-24 02:55:00|126.46|123.96|125.73|123.23|126.47|123.97|125.73|123.23|392
1624503600000|2021-06-24 03:00:00|125.72|123.22|126.44|123.94|126.46|123.96|125.42|122.92|436
1624503900000|2021-06-24 03:05:00|126.45|123.95|126.43|123.93|126.49|123.99|126.12|123.62|353
1624504200000|2021-06-24 03:10:00|126.42|123.92|126.52|124.02|126.57|124.07|126.02|123.52|377
1624504500000|2021-06-24 03:15:00|126.49|123.99|126.59|124.09|126.59|124.09|126.3|123.8|279
1624504800000|2021-06-24 03:20:00|126.58|124.08|126.97|124.47|126.99|124.49|126.45|123.95|449
1624505100000|2021-06-24 03:25:00|126.98|124.48|127.21|124.71|127.27|124.77|126.76|124.26|385
1624505400000|2021-06-24 03:30:00|127.22|124.72|128.18|125.68|128.22|125.72|127.2|124.7|471
1624505700000|2021-06-24 03:35:00|128.17|125.67|127.96|125.46|128.36|125.86|127.89|125.39|388
1624506000000|2021-06-24 03:40:00|127.97|125.47|127.24|124.74|128.06|125.56|127.06|124.56|402
1624506300000|2021-06-24 03:45:00|127.23|124.73|126.7|124.2|127.72|125.22|126.62|124.12|472
1624506600000|2021-06-24 03:50:00|126.71|124.21|127.41|124.91|127.82|125.32|126.71|124.21|438
1624506900000|2021-06-24 03:55:00|127.43|124.93|128.04|125.54|128.16|125.66|127.43|124.93|409
1624507200000|2021-06-24 04:00:00|128.01|125.51|130.02|127.52|130.02|127.52|127.92|125.42|515
1624507500000|2021-06-24 04:05:00|130|127.5|129.52|127.02|130.04|127.54|129.36|126.86|511
1624507800000|2021-06-24 04:10:00|129.51|127.01|128.79|126.29|129.51|127.01|128.57|126.07|433
1624508100000|2021-06-24 04:15:00|128.8|126.3|128.13|125.63|129.12|126.62|127.97|125.47|434
1624508400000|2021-06-24 04:20:00|128.14|125.64|127.9|125.4|128.33|125.83|127.77|125.27|438
1624508700000|2021-06-24 04:25:00|127.91|125.41|128.84|126.34|128.85|126.35|127.9|125.4|411
1624509000000|2021-06-24 04:30:00|128.83|126.33|127.54|125.04|128.83|126.33|127.4|124.9|512
1624509300000|2021-06-24 04:35:00|127.56|125.06|128.18|125.68|128.44|125.94|127.56|125.06|509
1624509600000|2021-06-24 04:40:00|128.14|125.64|128.29|125.79|128.83|126.33|128.13|125.63|467
1624509900000|2021-06-24 04:45:00|128.28|125.78|129.33|126.83|129.75|127.25|128.26|125.76|422
1624510200000|2021-06-24 04:50:00|129.32|126.82|129.25|126.75|129.43|126.93|129.01|126.51|450
1624510500000|2021-06-24 04:55:00|129.27|126.77|128.72|126.22|129.38|126.88|128.62|126.12|467
1624510800000|2021-06-24 05:00:00|128.74|126.24|129.34|126.84|129.72|127.22|128.35|125.85|456
1624511100000|2021-06-24 05:05:00|129.33|126.83|129|126.5|129.51|127.01|128.91|126.41|448
1624511400000|2021-06-24 05:10:00|128.99|126.49|129.06|126.56|129.36|126.86|128.81|126.31|396
1624511700000|2021-06-24 05:15:00|129.05|126.55|129.71|127.21|129.89|127.39|129.05|126.55|346
1624512000000|2021-06-24 05:20:00|129.7|127.2|129.69|127.19|129.93|127.43|129.53|127.03|377
1624512300000|2021-06-24 05:25:00|129.68|127.18|129.58|127.08|129.81|127.31|129.58|127.08|308
1624512600000|2021-06-24 05:30:00|129.59|127.09|129.96|127.46|130.68|128.18|129.58|127.08|456
1624512900000|2021-06-24 05:35:00|129.95|127.45|130.04|127.54|130.96|128.46|129.95|127.45|398
1624513200000|2021-06-24 05:40:00|130.01|127.51|129.84|127.34|130.25|127.75|129.81|127.31|372
1624513500000|2021-06-24 05:45:00|129.82|127.32|130.39|127.89|130.45|127.95|129.82|127.32|303
1624513800000|2021-06-24 05:50:00|130.4|127.9|130.6|128.1|131.16|128.66|130.39|127.89|490
1624514100000|2021-06-24 05:55:00|130.59|128.09|130.95|128.45|130.96|128.46|130.47|127.97|389
1624514400000|2021-06-24 06:00:00|130.96|128.46|130.75|128.25|131.06|128.56|130.51|128.01|371
1624514700000|2021-06-24 06:05:00|130.71|128.21|130.27|127.77|130.77|128.27|130.15|127.65|286
1624515000000|2021-06-24 06:10:00|130.28|127.78|130.44|127.94|130.62|128.12|130.28|127.78|376
1624515300000|2021-06-24 06:15:00|130.45|127.95|130.81|128.31|130.81|128.31|130.07|127.57|407
1624515600000|2021-06-24 06:20:00|130.87|128.37|130.61|128.11|130.91|128.41|130.58|128.08|321
1624515900000|2021-06-24 06:25:00|130.6|128.1|130.39|127.89|130.73|128.23|130.39|127.89|219
1624516200000|2021-06-24 06:30:00|130.4|127.9|130.92|128.42|130.99|128.49|130.22|127.72|331
1624516500000|2021-06-24 06:35:00|130.91|128.41|131.78|129.28|131.92|129.42|130.8|128.3|333
1624516800000|2021-06-24 06:40:00|131.73|129.23|131.16|128.66|131.77|129.27|130.9|128.4|395
1624517100000|2021-06-24 06:45:00|131.17|128.67|131.91|129.41|132.13|129.63|131.17|128.67|490
1624517400000|2021-06-24 06:50:00|131.9|129.4|131.74|129.24|131.94|129.44|131.54|129.04|335
1624517700000|2021-06-24 06:55:00|131.75|129.25|131.74|129.24|131.95|129.45|131.64|129.14|309
1624518000000|2021-06-24 07:00:00|131.75|129.25|131.26|128.76|131.82|129.32|131.24|128.74|295
1624518300000|2021-06-24 07:05:00|131.27|128.77|131.56|129.06|131.59|129.09|131.26|128.76|290
1624518600000|2021-06-24 07:10:00|131.57|129.07|132.25|129.75|132.57|130.07|131.56|129.06|398
1624518900000|2021-06-24 07:15:00|132.27|129.77|131.71|129.21|132.3|129.8|131.6|129.1|365
1624519200000|2021-06-24 07:20:00|131.72|129.22|132.18|129.68|132.26|129.76|131.72|129.22|326
1624519500000|2021-06-24 07:25:00|132.17|129.67|132.98|130.48|133|130.5|132.11|129.61|363
1624519800000|2021-06-24 07:30:00|132.99|130.49|132.44|129.94|133.1|130.6|132.32|129.82|379
1624520100000|2021-06-24 07:35:00|132.43|129.93|132.64|130.14|132.64|130.14|132.13|129.63|251
1624520400000|2021-06-24 07:40:00|132.62|130.12|132.94|130.44|132.99|130.49|132.53|130.03|261
1624520700000|2021-06-24 07:45:00|132.95|130.45|132.2|129.7|132.98|130.48|132.04|129.54|384
1624521000000|2021-06-24 07:50:00|132.22|129.72|131.35|128.85|132.4|129.9|131.24|128.74|433
1624521300000|2021-06-24 07:55:00|131.36|128.86|131.71|129.21|131.9|129.4|131.36|128.86|330
1624521600000|2021-06-24 08:00:00|131.7|129.2|132.1|129.6|132.75|130.25|131.65|129.15|401
1624521900000|2021-06-24 08:05:00|132.09|129.59|132.56|130.06|132.68|130.18|132.06|129.56|335
1624522200000|2021-06-24 08:10:00|132.58|130.08|132.9|130.4|132.93|130.43|132.4|129.9|343
1624522500000|2021-06-24 08:15:00|132.92|130.42|133.99|131.49|134.42|131.92|132.91|130.41|485
1624522800000|2021-06-24 08:20:00|133.98|131.48|133.51|131.01|134.13|131.63|133.33|130.83|396
1624523100000|2021-06-24 08:25:00|133.5|131|132.74|130.24|133.5|131|132.73|130.23|344
1624523400000|2021-06-24 08:30:00|132.73|130.23|131.87|129.37|132.79|130.29|131.79|129.29|370
1624523700000|2021-06-24 08:35:00|131.86|129.36|132.58|130.08|132.74|130.24|131.74|129.24|386
1624524000000|2021-06-24 08:40:00|132.59|130.09|132.61|130.11|133.38|130.88|132.27|129.77|491
1624524300000|2021-06-24 08:45:00|132.62|130.12|133.56|131.06|133.7|131.2|132.54|130.04|431
1624524600000|2021-06-24 08:50:00|133.55|131.05|134.18|131.68|134.22|131.72|133.23|130.73|498
1624524900000|2021-06-24 08:55:00|134.16|131.66|134.1|131.6|134.24|131.74|133.61|131.11|507
1624525200000|2021-06-24 09:00:00|134.12|131.62|133.82|131.32|134.32|131.82|133.61|131.11|415
1624525500000|2021-06-24 09:05:00|133.81|131.31|133.91|131.41|134|131.5|133.71|131.21|329
1624525800000|2021-06-24 09:10:00|133.93|131.43|134|131.5|134.03|131.53|133.65|131.15|217
1624526100000|2021-06-24 09:15:00|133.99|131.49|134.27|131.77|134.42|131.92|133.85|131.35|326
1624526400000|2021-06-24 09:20:00|134.26|131.76|133.54|131.04|134.27|131.77|133.51|131.01|334
1624526700000|2021-06-24 09:25:00|133.53|131.03|133.6|131.1|133.62|131.12|133.43|130.93|286
1624527000000|2021-06-24 09:30:00|133.61|131.11|133.7|131.2|133.72|131.22|133.45|130.95|217
1624527300000|2021-06-24 09:35:00|133.71|131.21|134.55|132.05|134.61|132.11|133.54|131.04|371
1624527600000|2021-06-24 09:40:00|134.56|132.06|133.94|131.44|134.62|132.12|133.91|131.41|349
1624527900000|2021-06-24 09:45:00|133.93|131.43|133.81|131.31|134.2|131.7|133.81|131.31|304
1624528200000|2021-06-24 09:50:00|133.86|131.36|133.78|131.28|133.9|131.4|133.56|131.06|371
1624528500000|2021-06-24 09:55:00|133.79|131.29|133.49|130.99|133.8|131.3|133.47|130.97|355
1624528800000|2021-06-24 10:00:00|133.51|131.01|133.51|131.01|133.74|131.24|133.45|130.95|337
1624529100000|2021-06-24 10:05:00|133.52|131.02|133.02|130.52|133.54|131.04|132.76|130.26|365
1624529400000|2021-06-24 10:10:00|133.03|130.53|133.58|131.08|133.65|131.15|133|130.5|310
1624529700000|2021-06-24 10:15:00|133.59|131.09|133.49|130.99|133.77|131.27|133.41|130.91|332
1624530000000|2021-06-24 10:20:00|133.53|131.03|133.15|130.65|133.6|131.1|133.15|130.65|269
1624530300000|2021-06-24 10:25:00|133.16|130.66|133.11|130.61|133.32|130.82|133.08|130.58|290
1624530600000|2021-06-24 10:30:00|133.14|130.64|132.8|130.3|133.24|130.74|132.79|130.29|284
1624530900000|2021-06-24 10:35:00|132.79|130.29|132.66|130.16|132.97|130.47|132.56|130.06|278
1624531200000|2021-06-24 10:40:00|132.67|130.17|132.49|129.99|132.83|130.33|132.41|129.91|266
1624531500000|2021-06-24 10:45:00|132.5|130|132.94|130.44|133.07|130.57|132.5|130|268
1624531800000|2021-06-24 10:50:00|132.97|130.47|132.58|130.08|133.16|130.66|132.48|129.98|255
1624532100000|2021-06-24 10:55:00|132.61|130.11|132.69|130.19|132.9|130.4|132.61|130.11|284
1624532400000|2021-06-24 11:00:00|132.7|130.2|133.23|130.73|133.4|130.9|132.7|130.2|368
1624532700000|2021-06-24 11:05:00|133.24|130.74|133.79|131.29|133.85|131.35|133.17|130.67|351
1624533000000|2021-06-24 11:10:00|133.81|131.31|134.02|131.52|134.24|131.74|133.71|131.21|319
1624533300000|2021-06-24 11:15:00|134.01|131.51|133.79|131.29|134.41|131.91|133.73|131.23|376
1624533600000|2021-06-24 11:20:00|133.8|131.3|134.12|131.62|134.32|131.82|133.7|131.2|356
1624533900000|2021-06-24 11:25:00|134.13|131.63|134.21|131.71|134.39|131.89|134.03|131.53|412
1624534200000|2021-06-24 11:30:00|134.22|131.72|134.16|131.66|134.43|131.93|134|131.5|387
1624534500000|2021-06-24 11:35:00|134.17|131.67|135.17|132.67|135.17|132.67|134.16|131.66|355
1624534800000|2021-06-24 11:40:00|135.21|132.71|135.39|132.89|136.02|133.52|135.03|132.53|509
1624535100000|2021-06-24 11:45:00|135.38|132.88|135.91|133.41|136.07|133.57|135.28|132.78|435
1624535400000|2021-06-24 11:50:00|135.93|133.43|135.71|133.21|136.04|133.54|135.51|133.01|389
1624535700000|2021-06-24 11:55:00|135.7|133.2|135.68|133.18|136.06|133.56|135.44|132.94|386
1624536000000|2021-06-24 12:00:00|135.69|133.19|136.63|134.13|136.92|134.42|135.69|133.19|530
1624536300000|2021-06-24 12:05:00|136.64|134.14|136.6|134.1|136.68|134.18|136.32|133.82|490
1624536600000|2021-06-24 12:10:00|136.61|134.11|136.28|133.78|136.68|134.18|136.13|133.63|407
1624536900000|2021-06-24 12:15:00|136.26|133.76|136.23|133.73|136.49|133.99|135.82|133.32|464
1624537200000|2021-06-24 12:20:00|136.24|133.74|135.7|133.2|136.24|133.74|135.52|133.02|461
1624537500000|2021-06-24 12:25:00|135.69|133.19|135.74|133.24|135.78|133.28|135.34|132.84|323
1624537800000|2021-06-24 12:30:00|135.75|133.25|135.17|132.67|135.75|133.25|135.08|132.58|417
1624538100000|2021-06-24 12:35:00|135.18|132.68|135.08|132.58|135.41|132.91|134.98|132.48|290
1624538400000|2021-06-24 12:40:00|135.09|132.59|135.16|132.66|135.27|132.77|135.01|132.51|342
1624538700000|2021-06-24 12:45:00|135.17|132.67|135.57|133.07|135.85|133.35|135.17|132.67|360
1624539000000|2021-06-24 12:50:00|135.58|133.08|136.01|133.51|136.13|133.63|135.5|133|403
1624539300000|2021-06-24 12:55:00|136|133.5|136.17|133.67|136.19|133.69|135.66|133.16|331
1624539600000|2021-06-24 13:00:00|136.18|133.68|135.47|132.97|136.37|133.87|135.47|132.97|378
1624539900000|2021-06-24 13:05:00|135.46|132.96|135.19|132.69|135.47|132.97|135.01|132.51|343
1624540200000|2021-06-24 13:10:00|135.18|132.68|134.9|132.4|135.26|132.76|134.72|132.22|338
1624540500000|2021-06-24 13:15:00|134.89|132.39|134.85|132.35|135.28|132.78|134.85|132.35|320
1624540800000|2021-06-24 13:20:00|134.86|132.36|134.51|132.01|135|132.5|134.48|131.98|386
1624541100000|2021-06-24 13:25:00|134.52|132.02|134.59|132.09|134.71|132.21|134.4|131.9|332
1624541400000|2021-06-24 13:30:00|134.57|132.07|134.82|132.32|135.19|132.69|134.57|132.07|361
1624541700000|2021-06-24 13:35:00|134.8|132.3|134.88|132.38|135.12|132.62|134.79|132.29|283
1624542000000|2021-06-24 13:40:00|134.9|132.4|135.05|132.55|135.23|132.73|134.85|132.35|376
1624542300000|2021-06-24 13:45:00|135.06|132.56|134.71|132.21|135.06|132.56|134.68|132.18|317
1624542600000|2021-06-24 13:50:00|134.74|132.24|134.39|131.89|134.74|132.24|134.26|131.76|349
1624542900000|2021-06-24 13:55:00|134.4|131.9|134.95|132.45|135.37|132.87|134.4|131.9|389
1624543200000|2021-06-24 14:00:00|134.96|132.46|134.09|131.59|135.38|132.88|134.05|131.55|542
1624543500000|2021-06-24 14:05:00|134.1|131.6|134.08|131.58|134.24|131.74|133.82|131.32|417
1624543800000|2021-06-24 14:10:00|134.1|131.6|134.32|131.82|134.4|131.9|133.93|131.43|373
1624544100000|2021-06-24 14:15:00|134.33|131.83|134.56|132.06|134.6|132.1|134.26|131.76|294
1624544400000|2021-06-24 14:20:00|134.58|132.08|134.56|132.06|134.72|132.22|134.49|131.99|347
1624544700000|2021-06-24 14:25:00|134.55|132.05|134.33|131.83|134.63|132.13|134.17|131.67|350
1624545000000|2021-06-24 14:30:00|134.32|131.82|134.84|132.34|134.96|132.46|134.31|131.81|341
1624545300000|2021-06-24 14:35:00|134.83|132.33|134.36|131.86|134.84|132.34|134.34|131.84|329
1624545600000|2021-06-24 14:40:00|134.37|131.87|134.22|131.72|134.41|131.91|134.05|131.55|346
1624545900000|2021-06-24 14:45:00|134.23|131.73|133.99|131.49|134.39|131.89|133.99|131.49|321
1624546200000|2021-06-24 14:50:00|134|131.5|134.26|131.76|134.31|131.81|134|131.5|290
1624546500000|2021-06-24 14:55:00|134.27|131.77|134.48|131.98|134.5|132|134.21|131.71|256
1624546800000|2021-06-24 15:00:00|134.49|131.99|134.31|131.81|135.17|132.67|134.25|131.75|502
1624547100000|2021-06-24 15:05:00|134.3|131.8|135.46|132.96|135.7|133.2|134.28|131.78|559
1624547400000|2021-06-24 15:10:00|135.47|132.97|136.35|133.85|136.4|133.9|135.44|132.94|482
1624547700000|2021-06-24 15:15:00|136.36|133.86|135.91|133.41|136.37|133.87|135.72|133.22|471
1624548000000|2021-06-24 15:20:00|135.9|133.4|136.69|134.19|136.77|134.27|135.61|133.11|483
1624548300000|2021-06-24 15:25:00|136.68|134.18|137.03|134.53|137.22|134.72|136.5|134|555
1624548600000|2021-06-24 15:30:00|137.02|134.52|136.9|134.4|137.18|134.68|136.76|134.26|504
1624548900000|2021-06-24 15:35:00|136.91|134.41|136.77|134.27|137.14|134.64|136.75|134.25|411
1624549200000|2021-06-24 15:40:00|136.76|134.26|136.67|134.17|136.87|134.37|136.54|134.04|378
1624549500000|2021-06-24 15:45:00|136.71|134.21|135.71|133.21|136.75|134.25|135.42|132.92|510
1624549800000|2021-06-24 15:50:00|135.73|133.23|135.05|132.55|136.04|133.54|135.01|132.51|521
1624550100000|2021-06-24 15:55:00|135.03|132.53|134.96|132.46|135.31|132.81|134.92|132.42|463
1624550400000|2021-06-24 16:00:00|134.95|132.45|135.19|132.69|135.65|133.15|134.94|132.44|574
1624550700000|2021-06-24 16:05:00|135.2|132.7|134.31|131.81|135.31|132.81|134.27|131.77|499
1624551000000|2021-06-24 16:10:00|134.32|131.82|134.48|131.98|134.82|132.32|134.3|131.8|399
1624551300000|2021-06-24 16:15:00|134.5|132|134.65|132.15|134.84|132.34|134.43|131.93|348
1624551600000|2021-06-24 16:20:00|134.66|132.16|135.45|132.95|135.55|133.05|134.64|132.14|394
1624551900000|2021-06-24 16:25:00|135.46|132.96|134.99|132.49|135.5|133|134.81|132.31|356
1624552200000|2021-06-24 16:30:00|135.01|132.51|135.23|132.73|135.28|132.78|135.01|132.51|274
1624552500000|2021-06-24 16:35:00|135.24|132.74|136.48|133.98|136.53|134.03|135.24|132.74|459
1624552800000|2021-06-24 16:40:00|136.47|133.97|136.36|133.86|136.87|134.37|136.27|133.77|478
1624553100000|2021-06-24 16:45:00|136.37|133.87|136.79|134.29|136.86|134.36|136.37|133.87|497
1624553400000|2021-06-24 16:50:00|136.78|134.28|136.88|134.38|137.18|134.68|136.74|134.24|402
1624553700000|2021-06-24 16:55:00|136.89|134.39|136.88|134.38|137.1|134.6|136.88|134.38|329
1624554000000|2021-06-24 17:00:00|136.86|134.36|137.73|135.23|137.98|135.48|136.86|134.36|643
1624554300000|2021-06-24 17:05:00|137.74|135.24|137.95|135.45|138.54|136.04|137.66|135.16|588
1624554600000|2021-06-24 17:10:00|137.94|135.44|137.9|135.4|137.98|135.48|137.57|135.07|453
1624554900000|2021-06-24 17:15:00|137.89|135.39|137.74|135.24|137.96|135.46|137.52|135.02|386
1624555200000|2021-06-24 17:20:00|137.72|135.22|138.15|135.65|138.18|135.68|137.58|135.08|448
1624555500000|2021-06-24 17:25:00|138.14|135.64|138.03|135.53|138.56|136.06|137.88|135.38|434
1624555800000|2021-06-24 17:30:00|138.04|135.54|137.72|135.22|138.2|135.7|137.48|134.98|440
1624556100000|2021-06-24 17:35:00|137.73|135.23|137.71|135.21|137.79|135.29|137.48|134.98|282
1624556400000|2021-06-24 17:40:00|137.72|135.22|137.64|135.14|137.78|135.28|137.53|135.03|274
1624556700000|2021-06-24 17:45:00|137.63|135.13|136.92|134.42|137.64|135.14|136.82|134.32|346
1624557000000|2021-06-24 17:50:00|136.93|134.43|137.08|134.58|137.18|134.68|136.92|134.42|307
1624557300000|2021-06-24 17:55:00|137.1|134.6|137.46|134.96|137.52|135.02|137.08|134.58|305
1624557600000|2021-06-24 18:00:00|137.49|134.99|137.94|135.44|138.36|135.86|137.49|134.99|554
1624557900000|2021-06-24 18:05:00|137.93|135.43|137.3|134.8|137.99|135.49|137.3|134.8|396
1624558200000|2021-06-24 18:10:00|137.31|134.81|137.03|134.53|137.51|135.01|137.02|134.52|366
1624558500000|2021-06-24 18:15:00|137.02|134.52|136.94|134.44|137.19|134.69|136.85|134.35|353
1624558800000|2021-06-24 18:20:00|136.95|134.45|136.85|134.35|136.98|134.48|136.78|134.28|330
1624559100000|2021-06-24 18:25:00|136.84|134.34|136.66|134.16|137.01|134.51|136.6|134.1|332
1624559400000|2021-06-24 18:30:00|136.65|134.15|136.26|133.76|136.7|134.2|136.05|133.55|420
1624559700000|2021-06-24 18:35:00|136.28|133.78|136.51|134.01|136.64|134.14|136.28|133.78|376
1624560000000|2021-06-24 18:40:00|136.5|134|136.5|134|136.64|134.14|136.22|133.72|335
1624560300000|2021-06-24 18:45:00|136.49|133.99|136.32|133.82|136.5|134|136.28|133.78|296
1624560600000|2021-06-24 18:50:00|136.31|133.81|136.34|133.84|136.41|133.91|136.05|133.55|309
1624560900000|2021-06-24 18:55:00|136.35|133.85|136.39|133.89|136.43|133.93|136.27|133.77|240
1624561200000|2021-06-24 19:00:00|136.37|133.87|136.13|133.63|136.43|133.93|135.91|133.41|319
1624561500000|2021-06-24 19:05:00|136.14|133.64|135.96|133.46|136.19|133.69|135.96|133.46|254
1624561800000|2021-06-24 19:10:00|135.97|133.47|136.15|133.65|136.3|133.8|135.97|133.47|304
1624562100000|2021-06-24 19:15:00|136.16|133.66|136.26|133.76|136.3|133.8|136.16|133.66|197
1624562400000|2021-06-24 19:20:00|136.23|133.73|136.32|133.82|136.4|133.9|136.21|133.71|214
1624562700000|2021-06-24 19:25:00|136.33|133.83|136.16|133.66|136.39|133.89|136.13|133.63|213
1624563000000|2021-06-24 19:30:00|136.15|133.65|136.23|133.73|136.39|133.89|136.15|133.65|245
1624563300000|2021-06-24 19:35:00|136.22|133.72|136.09|133.59|136.22|133.72|135.93|133.43|212
1624563600000|2021-06-24 19:40:00|136.08|133.58|135.89|133.39|136.08|133.58|135.76|133.26|253
1624563900000|2021-06-24 19:45:00|135.9|133.4|135.65|133.15|135.93|133.43|135.55|133.05|287
1624564200000|2021-06-24 19:50:00|135.66|133.16|135.92|133.42|135.94|133.44|135.66|133.16|212
1624564500000|2021-06-24 19:55:00|135.9|133.4|136.12|133.62|136.12|133.62|135.86|133.36|179
1624564800000|2021-06-24 20:00:00|136.11|133.61|136.29|133.79|136.29|133.79|135.8|133.3|439
1624565100000|2021-06-24 20:05:00|136.27|133.77|135.96|133.46|136.31|133.81|135.86|133.36|354
1624565400000|2021-06-24 20:10:00|135.97|133.47|135.75|133.25|136.02|133.52|135.75|133.25|252
1624565700000|2021-06-24 20:15:00|135.73|133.23|135.76|133.26|135.8|133.3|135.55|133.05|331
1624566000000|2021-06-24 20:20:00|135.74|133.24|135.44|132.94|135.74|133.24|135.27|132.77|266
1624566300000|2021-06-24 20:25:00|135.43|132.93|135.54|133.04|135.67|133.17|135.41|132.91|222
1624566600000|2021-06-24 20:30:00|135.53|133.03|135.11|132.61|135.56|133.06|135.11|132.61|224
1624566900000|2021-06-24 20:35:00|135.1|132.6|135.58|133.08|135.69|133.19|135.1|132.6|162
1624567200000|2021-06-24 20:40:00|135.6|133.1|136.12|133.62|136.21|133.71|135.58|133.08|213
1624567500000|2021-06-24 20:45:00|136.09|133.59|136|133.5|136.12|133.62|135.93|133.43|278
1624567800000|2021-06-24 20:50:00|136.01|133.51|136.66|134.16|136.68|134.18|135.93|133.43|298
1624568100000|2021-06-24 20:55:00|136.63|134.13|137.09|134.59|137.63|135.13|136.26|133.76|353
1624568400000|2021-06-24 21:00:00|137.08|134.58|136.25|133.75|137.08|134.58|136.16|133.66|383
1624568700000|2021-06-24 21:05:00|136.11|133.61|135.78|133.28|136.15|133.65|135.68|133.18|264
1624569000000|2021-06-24 21:10:00|135.79|133.29|135.85|133.35|136.14|133.64|135.75|133.25|268
1624569300000|2021-06-24 21:15:00|135.86|133.36|136.07|133.57|136.22|133.72|135.86|133.36|192
1624569600000|2021-06-24 21:20:00|136.08|133.58|135.83|133.33|136.11|133.61|135.82|133.32|224
1624569900000|2021-06-24 21:25:00|135.82|133.32|135.69|133.19|135.83|133.33|135.46|132.96|171
1624570200000|2021-06-24 21:30:00|135.68|133.18|135.65|133.15|135.8|133.3|135.65|133.15|100
1624570500000|2021-06-24 21:35:00|135.64|133.14|134.93|132.43|135.65|133.15|134.93|132.43|169
1624570800000|2021-06-24 21:40:00|134.94|132.44|135.35|132.85|135.7|133.2|134.92|132.42|363
1624571100000|2021-06-24 21:45:00|135.34|132.84|135.66|133.16|135.7|133.2|135.27|132.77|346
1624571400000|2021-06-24 21:50:00|135.65|133.15|135.66|133.16|135.76|133.26|135.62|133.12|224
1624571700000|2021-06-24 21:55:00|135.67|133.17|135.8|133.3|135.85|133.35|135.5|133|268
1624572000000|2021-06-24 22:00:00|135.79|133.29|135.94|133.44|136.13|133.63|135.74|133.24|337
1624572300000|2021-06-24 22:05:00|135.95|133.45|135.11|132.61|135.95|133.45|134.96|132.46|411
1624572600000|2021-06-24 22:10:00|135.1|132.6|135.11|132.61|135.4|132.9|134.91|132.41|235
1624572900000|2021-06-24 22:15:00|135.06|132.56|134.81|132.31|135.15|132.65|134.8|132.3|151
1624573200000|2021-06-24 22:20:00|134.83|132.33|135.18|132.68|135.21|132.71|134.83|132.33|270
1624573500000|2021-06-24 22:25:00|135.2|132.7|135.27|132.77|135.39|132.89|135.06|132.56|299
1624573800000|2021-06-24 22:30:00|135.28|132.78|135.09|132.59|135.55|133.05|135.09|132.59|276
1624574100000|2021-06-24 22:35:00|135.1|132.6|135.09|132.59|135.3|132.8|135.03|132.53|295
1624574400000|2021-06-24 22:40:00|135.08|132.58|135.06|132.56|135.35|132.85|134.98|132.48|314
1624574700000|2021-06-24 22:45:00|135.07|132.57|135.02|132.52|135.24|132.74|134.99|132.49|290
1624575000000|2021-06-24 22:50:00|135.01|132.51|134.52|132.02|135.07|132.57|134.27|131.77|382
1624575300000|2021-06-24 22:55:00|134.51|132.01|135.34|132.84|135.45|132.95|134.51|132.01|366
1624575600000|2021-06-24 23:00:00|135.32|132.82|134.67|132.17|135.37|132.87|134.59|132.09|379
1624575900000|2021-06-24 23:05:00|134.72|132.22|134.46|131.96|134.72|132.22|134.45|131.95|278
1624576200000|2021-06-24 23:10:00|134.45|131.95|135.37|132.87|135.4|132.9|134.45|131.95|277
1624576500000|2021-06-24 23:15:00|135.38|132.88|135.14|132.64|135.39|132.89|134.96|132.46|303
1624576800000|2021-06-24 23:20:00|135.15|132.65|136|133.5|136.03|133.53|135.15|132.65|323
1624577100000|2021-06-24 23:25:00|136.02|133.52|135.62|133.12|136.02|133.52|135.5|133|342
1624577400000|2021-06-24 23:30:00|135.63|133.13|135.72|133.22|135.98|133.48|135.55|133.05|272
1624577700000|2021-06-24 23:35:00|135.71|133.21|135.63|133.13|135.79|133.29|135.45|132.95|280
1624578000000|2021-06-24 23:40:00|135.64|133.14|135.27|132.77|135.64|133.14|135.11|132.61|265
1624578300000|2021-06-24 23:45:00|135.28|132.78|135.65|133.15|135.65|133.15|135.27|132.77|248
1624578600000|2021-06-24 23:50:00|135.66|133.16|135.22|132.72|135.71|133.21|135.17|132.67|324
1624578900000|2021-06-24 23:55:00|135.23|132.73|135.81|133.31|135.83|133.33|135.21|132.71|280
1624579200000|2021-06-25 00:00:00|135.82|133.32|136.85|134.35|137.01|134.51|135.81|133.31|580
1624579500000|2021-06-25 00:05:00|136.87|134.37|137.97|135.47|138.28|135.78|136.72|134.22|454
1624579800000|2021-06-25 00:10:00|137.98|135.48|137.98|135.48|138.24|135.74|137.84|135.34|384
1624580100000|2021-06-25 00:15:00|137.99|135.49|138.08|135.58|138.27|135.77|137.61|135.11|380
1624580400000|2021-06-25 00:20:00|138.05|135.55|138.42|135.92|138.93|136.43|138.05|135.55|554
1624580700000|2021-06-25 00:25:00|138.43|135.93|138.31|135.81|138.71|136.21|138.19|135.69|406
1624581000000|2021-06-25 00:30:00|138.32|135.82|138.06|135.56|138.57|136.07|137.84|135.34|295
1624581300000|2021-06-25 00:35:00|138.08|135.58|137.97|135.47|138.08|135.58|137.76|135.26|440
1624581600000|2021-06-25 00:40:00|137.96|135.46|137.97|135.47|138.19|135.69|137.8|135.3|511
1624581900000|2021-06-25 00:45:00|137.96|135.46|137.2|134.7|138.04|135.54|137.19|134.69|284
1624582200000|2021-06-25 00:50:00|137.21|134.71|136.7|134.2|137.26|134.76|136.7|134.2|255
1624582500000|2021-06-25 00:55:00|136.71|134.21|135.8|133.3|136.71|134.21|135.79|133.29|439
1624582800000|2021-06-25 01:00:00|135.81|133.31|134.34|131.84|135.92|133.42|134.33|131.83|515
1624583100000|2021-06-25 01:05:00|134.33|131.83|134.31|131.81|134.85|132.35|134.31|131.81|402
1624583400000|2021-06-25 01:10:00|134.32|131.82|134.19|131.69|134.62|132.12|133.87|131.37|409
1624583700000|2021-06-25 01:15:00|134.18|131.68|134.35|131.85|134.36|131.86|134.17|131.67|319
1624584000000|2021-06-25 01:20:00|134.34|131.84|134.26|131.76|134.39|131.89|133.96|131.46|342
1624584300000|2021-06-25 01:25:00|134.25|131.75|134.04|131.54|134.25|131.75|133.52|131.02|405
1624584600000|2021-06-25 01:30:00|134.03|131.53|134.31|131.81|134.38|131.88|133.99|131.49|227
1624584900000|2021-06-25 01:35:00|134.3|131.8|134.89|132.39|134.89|132.39|134.23|131.73|235
1624585200000|2021-06-25 01:40:00|134.92|132.42|135.34|132.84|135.39|132.89|134.73|132.23|388
1624585500000|2021-06-25 01:45:00|135.33|132.83|135.26|132.76|135.43|132.93|135.09|132.59|330
1624585800000|2021-06-25 01:50:00|135.25|132.75|135.56|133.06|135.57|133.07|135.14|132.64|294
1624586100000|2021-06-25 01:55:00|135.57|133.07|136.56|134.06|136.62|134.12|135.55|133.05|471
1624586400000|2021-06-25 02:00:00|136.57|134.07|137.17|134.67|137.47|134.97|135.72|133.22|665
1624586700000|2021-06-25 02:05:00|137.16|134.66|137.25|134.75|137.43|134.93|136.9|134.4|538
1624587000000|2021-06-25 02:10:00|137.26|134.76|138.09|135.59|138.16|135.66|137.26|134.76|568
1624587300000|2021-06-25 02:15:00|138.08|135.58|137.96|135.46|138.8|136.3|137.84|135.34|567
1624587600000|2021-06-25 02:20:00|137.97|135.47|138.33|135.83|139.2|136.7|137.96|135.46|611
1624587900000|2021-06-25 02:25:00|138.34|135.84|138.54|136.04|139.12|136.62|138.19|135.69|538
1624588200000|2021-06-25 02:30:00|138.56|136.06|138.74|136.24|138.79|136.29|138.33|135.83|398
1624588500000|2021-06-25 02:35:00|138.73|136.23|139.32|136.82|139.71|137.21|138.66|136.16|500
1624588800000|2021-06-25 02:40:00|139.31|136.81|139.08|136.58|139.62|137.12|138.94|136.44|510
1624589100000|2021-06-25 02:45:00|139.07|136.57|138.76|136.26|139.2|136.7|138.52|136.02|409
1624589400000|2021-06-25 02:50:00|138.77|136.27|138.67|136.17|138.77|136.27|138.32|135.82|399
1624589700000|2021-06-25 02:55:00|138.68|136.18|138.6|136.1|138.81|136.31|138.46|135.96|429
1624590000000|2021-06-25 03:00:00|138.59|136.09|138.2|135.7|138.59|136.09|138.15|135.65|347
1624590300000|2021-06-25 03:05:00|138.19|135.69|137.76|135.26|138.19|135.69|137.75|135.25|215
1624590600000|2021-06-25 03:10:00|137.79|135.29|138.02|135.52|138.08|135.58|137.5|135|273
1624590900000|2021-06-25 03:15:00|138.01|135.51|137.33|134.83|138.01|135.51|137.3|134.8|311
1624591200000|2021-06-25 03:20:00|137.34|134.84|137.28|134.78|137.36|134.86|137.13|134.63|175
1624591500000|2021-06-25 03:25:00|137.29|134.79|137.41|134.91|137.71|135.21|137.29|134.79|404
1624591800000|2021-06-25 03:30:00|137.4|134.9|137.43|134.93|137.46|134.96|137.04|134.54|294
1624592100000|2021-06-25 03:35:00|137.44|134.94|137.31|134.81|137.68|135.18|137.24|134.74|258
1624592400000|2021-06-25 03:40:00|137.28|134.78|137.33|134.83|137.41|134.91|137.17|134.67|328
1624592700000|2021-06-25 03:45:00|137.31|134.81|138.14|135.64|138.41|135.91|137.19|134.69|369
1624593000000|2021-06-25 03:50:00|138.13|135.63|138.8|136.3|138.84|136.34|138.06|135.56|402
1624593300000|2021-06-25 03:55:00|138.81|136.31|138.54|136.04|139.18|136.68|138.37|135.87|312
1624593600000|2021-06-25 04:00:00|138.5|136|137.4|134.9|138.6|136.1|137.2|134.7|464
1624593900000|2021-06-25 04:05:00|137.41|134.91|138.15|135.65|138.15|135.65|137.24|134.74|357
1624594200000|2021-06-25 04:10:00|138.16|135.66|137.71|135.21|138.21|135.71|137.55|135.05|490
1624594500000|2021-06-25 04:15:00|137.7|135.2|137.42|134.92|137.7|135.2|137.33|134.83|393
1624594800000|2021-06-25 04:20:00|137.46|134.96|137.06|134.56|137.46|134.96|137|134.5|300
1624595100000|2021-06-25 04:25:00|137.07|134.57|136.64|134.14|137.07|134.57|136.58|134.08|381
1624595400000|2021-06-25 04:30:00|136.62|134.12|136.29|133.79|136.63|134.13|136.23|133.73|279
1624595700000|2021-06-25 04:35:00|136.27|133.77|135.67|133.17|136.28|133.78|135.56|133.06|449
1624596000000|2021-06-25 04:40:00|135.66|133.16|135.72|133.22|135.88|133.38|135.63|133.13|308
1624596300000|2021-06-25 04:45:00|135.73|133.23|135.89|133.39|136.29|133.79|135.7|133.2|464
1624596600000|2021-06-25 04:50:00|135.88|133.38|135.59|133.09|135.88|133.38|135.25|132.75|392
1624596900000|2021-06-25 04:55:00|135.6|133.1|135.64|133.14|135.66|133.16|135.4|132.9|284
1624597200000|2021-06-25 05:00:00|135.63|133.13|134.94|132.44|136.27|133.77|134.84|132.34|436
1624597500000|2021-06-25 05:05:00|134.95|132.45|134.76|132.26|135.16|132.66|134.71|132.21|440
1624597800000|2021-06-25 05:10:00|134.77|132.27|135.06|132.56|135.23|132.73|134.73|132.23|390
1624598100000|2021-06-25 05:15:00|135.07|132.57|134.96|132.46|135.16|132.66|134.76|132.26|338
1624598400000|2021-06-25 05:20:00|134.95|132.45|134.69|132.19|135.07|132.57|134.69|132.19|317
1624598700000|2021-06-25 05:25:00|134.7|132.2|134.87|132.37|134.89|132.39|134.42|131.92|551
1624599000000|2021-06-25 05:30:00|134.86|132.36|135.29|132.79|135.38|132.88|134.86|132.36|367
1624599300000|2021-06-25 05:35:00|135.3|132.8|134.44|131.94|135.33|132.83|134.44|131.94|412
1624599600000|2021-06-25 05:40:00|134.46|131.96|135.04|132.54|135.11|132.61|134.4|131.9|420
1624599900000|2021-06-25 05:45:00|135.05|132.55|135.15|132.65|135.17|132.67|134.5|132|482
1624600200000|2021-06-25 05:50:00|135.17|132.67|135.4|132.9|135.54|133.04|135|132.5|454
1624600500000|2021-06-25 05:55:00|135.41|132.91|134.95|132.45|135.42|132.92|134.95|132.45|364
1624600800000|2021-06-25 06:00:00|134.94|132.44|135.53|133.03|135.55|133.05|134.86|132.36|335
1624601100000|2021-06-25 06:05:00|135.52|133.02|135.82|133.32|135.84|133.34|135.52|133.02|282
1624601400000|2021-06-25 06:10:00|135.81|133.31|135.55|133.05|136|133.5|135.55|133.05|270
1624601700000|2021-06-25 06:15:00|135.53|133.03|135.99|133.49|136|133.5|135.17|132.67|426
1624602000000|2021-06-25 06:20:00|136|133.5|135.72|133.22|136.15|133.65|135.71|133.21|291
1624602300000|2021-06-25 06:25:00|135.71|133.21|135.25|132.75|135.72|133.22|135.22|132.72|321
1624602600000|2021-06-25 06:30:00|135.24|132.74|134.55|132.05|135.27|132.77|134.18|131.68|547
1624602900000|2021-06-25 06:35:00|134.56|132.06|135.29|132.79|135.33|132.83|134.56|132.06|412
1624603200000|2021-06-25 06:40:00|135.28|132.78|135.66|133.16|135.79|133.29|135.04|132.54|347
1624603500000|2021-06-25 06:45:00|135.65|133.15|135.93|133.43|135.98|133.48|135.64|133.14|350
1624603800000|2021-06-25 06:50:00|135.92|133.42|135.7|133.2|136.03|133.53|135.69|133.19|372
1624604100000|2021-06-25 06:55:00|135.71|133.21|135.36|132.86|135.83|133.33|135.35|132.85|325
1624604400000|2021-06-25 07:00:00|135.34|132.84|134.35|131.85|135.34|132.84|134.31|131.81|459
1624604700000|2021-06-25 07:05:00|134.36|131.86|134.1|131.6|135.13|132.63|133.87|131.37|559
1624605000000|2021-06-25 07:10:00|134.08|131.58|133.99|131.49|134.48|131.98|133.94|131.44|509
1624605300000|2021-06-25 07:15:00|133.97|131.47|133.12|130.62|134.09|131.59|133.01|130.51|646
1624605600000|2021-06-25 07:20:00|133.11|130.61|133.39|130.89|133.52|131.02|132.77|130.27|570
1624605900000|2021-06-25 07:25:00|133.38|130.88|132.83|130.33|133.83|131.33|132.78|130.28|536
1624606200000|2021-06-25 07:30:00|132.89|130.39|132.6|130.1|133.47|130.97|132.43|129.93|556
1624606500000|2021-06-25 07:35:00|132.58|130.08|133.13|130.63|133.32|130.82|132.51|130.01|571
1624606800000|2021-06-25 07:40:00|133.12|130.62|132.5|130|133.32|130.82|132.49|129.99|438
1624607100000|2021-06-25 07:45:00|132.51|130.01|133.29|130.79|133.33|130.83|132.49|129.99|443
1624607400000|2021-06-25 07:50:00|133.28|130.78|133.11|130.61|133.53|131.03|133.08|130.58|404
1624607700000|2021-06-25 07:55:00|133.1|130.6|133.38|130.88|133.52|131.02|133.07|130.57|371
1624608000000|2021-06-25 08:00:00|133.37|130.87|133.28|130.78|133.37|130.87|132.27|129.77|468
1624608300000|2021-06-25 08:05:00|133.27|130.77|133.73|131.23|133.8|131.3|133.26|130.76|518
1624608600000|2021-06-25 08:10:00|133.72|131.22|132.68|130.18|133.73|131.23|132.53|130.03|537
1624608900000|2021-06-25 08:15:00|132.67|130.17|132.24|129.74|132.89|130.39|131.96|129.46|613
1624609200000|2021-06-25 08:20:00|132.23|129.73|132.55|130.05|133.1|130.6|132.21|129.71|461
1624609500000|2021-06-25 08:25:00|132.54|130.04|133.16|130.66|133.25|130.75|132.53|130.03|336
1624609800000|2021-06-25 08:30:00|133.15|130.65|133.33|130.83|133.45|130.95|132.75|130.25|477
1624610100000|2021-06-25 08:35:00|133.34|130.84|132.96|130.46|133.43|130.93|132.79|130.29|516
1624610400000|2021-06-25 08:40:00|132.95|130.45|133.2|130.7|133.31|130.81|132.92|130.42|387
1624610700000|2021-06-25 08:45:00|133.21|130.71|132.66|130.16|133.22|130.72|132.61|130.11|439
1624611000000|2021-06-25 08:50:00|132.67|130.17|133.9|131.4|133.9|131.4|132.67|130.17|371
1624611300000|2021-06-25 08:55:00|133.93|131.43|133.56|131.06|133.97|131.47|133.35|130.85|481
1624611600000|2021-06-25 09:00:00|133.55|131.05|133.5|131|133.56|131.06|132.76|130.26|489
1624611900000|2021-06-25 09:05:00|133.53|131.03|133.36|130.86|133.56|131.06|133.3|130.8|318
1624612200000|2021-06-25 09:10:00|133.37|130.87|133.84|131.34|133.85|131.35|133.33|130.83|328
1624612500000|2021-06-25 09:15:00|133.83|131.33|133.9|131.4|133.94|131.44|133.56|131.06|384
1624612800000|2021-06-25 09:20:00|133.91|131.41|133.66|131.16|133.91|131.41|133.59|131.09|317
1624613100000|2021-06-25 09:25:00|133.65|131.15|133.28|130.78|133.66|131.16|133.21|130.71|309
1624613400000|2021-06-25 09:30:00|133.29|130.79|132.72|130.22|133.29|130.79|132.6|130.1|403
1624613700000|2021-06-25 09:35:00|132.71|130.21|132.38|129.88|132.83|130.33|132.33|129.83|344
1624614000000|2021-06-25 09:40:00|132.4|129.9|131.65|129.15|132.44|129.94|131.63|129.13|515
1624614300000|2021-06-25 09:45:00|131.64|129.14|131.27|128.77|131.84|129.34|131.09|128.59|591
1624614600000|2021-06-25 09:50:00|131.3|128.8|131.61|129.11|131.78|129.28|131.28|128.78|419
1624614900000|2021-06-25 09:55:00|131.62|129.12|131.04|128.54|131.77|129.27|130.84|128.34|513
1624615200000|2021-06-25 10:00:00|131.03|128.53|131.99|129.49|132.14|129.64|130.67|128.17|541
1624615500000|2021-06-25 10:05:00|132|129.5|131.45|128.95|132.01|129.51|131.31|128.81|390
1624615800000|2021-06-25 10:10:00|131.43|128.93|131.97|129.47|132.01|129.51|131.3|128.8|276
1624616100000|2021-06-25 10:15:00|131.99|129.49|131.75|129.25|132.37|129.87|131.68|129.18|320
1624616400000|2021-06-25 10:20:00|131.73|129.23|131.44|128.94|131.95|129.45|131.36|128.86|415
1624616700000|2021-06-25 10:25:00|131.45|128.95|131.13|128.63|131.63|129.13|131.08|128.58|418
1624617000000|2021-06-25 10:30:00|131.14|128.64|131.69|129.19|131.69|129.19|130.92|128.42|430
1624617300000|2021-06-25 10:35:00|131.66|129.16|131.55|129.05|131.78|129.28|131.44|128.94|391
1624617600000|2021-06-25 10:40:00|131.56|129.06|130.77|128.27|131.56|129.06|130.41|127.91|554
1624617900000|2021-06-25 10:45:00|130.78|128.28|131.59|129.09|131.64|129.14|130.72|128.22|449
1624618200000|2021-06-25 10:50:00|131.58|129.08|131.11|128.61|131.6|129.1|130.76|128.26|349
1624618500000|2021-06-25 10:55:00|131.09|128.59|131.69|129.19|131.79|129.29|131.09|128.59|303
1624618800000|2021-06-25 11:00:00|131.68|129.18|132.08|129.58|132.21|129.71|131.41|128.91|456
1624619100000|2021-06-25 11:05:00|132.07|129.57|132.21|129.71|132.29|129.79|132.02|129.52|367
1624619400000|2021-06-25 11:10:00|132.22|129.72|131.17|128.67|132.28|129.78|131.15|128.65|452
1624619700000|2021-06-25 11:15:00|131.15|128.65|130.34|127.84|131.35|128.85|130.26|127.76|507
1624620000000|2021-06-25 11:20:00|130.35|127.85|130.49|127.99|130.67|128.17|129.92|127.42|454
1624620300000|2021-06-25 11:25:00|130.48|127.98|130.01|127.51|130.62|128.12|129.93|127.43|542
1624620600000|2021-06-25 11:30:00|130.03|127.53|130.25|127.75|130.61|128.11|129.87|127.37|480
1624620900000|2021-06-25 11:35:00|130.26|127.76|130.79|128.29|131.4|128.9|130.24|127.74|561
1624621200000|2021-06-25 11:40:00|130.8|128.3|132.02|129.52|132.18|129.68|130.74|128.24|525
1624621500000|2021-06-25 11:45:00|132.01|129.51|131.28|128.78|132.21|129.71|131.23|128.73|596
1624621800000|2021-06-25 11:50:00|131.29|128.79|131.44|128.94|131.88|129.38|131.29|128.79|506
1624622100000|2021-06-25 11:55:00|131.43|128.93|130.8|128.3|131.45|128.95|130.66|128.16|520
1624622400000|2021-06-25 12:00:00|130.81|128.31|130.25|127.75|131.63|129.13|130.18|127.68|625
1624622700000|2021-06-25 12:05:00|130.27|127.77|131.64|129.14|131.64|129.14|130.04|127.54|273
1624623000000|2021-06-25 12:10:00|131.59|129.09|131.86|129.36|131.91|129.41|131.48|128.98|212
1624623300000|2021-06-25 12:15:00|131.88|129.38|132.17|129.67|132.17|129.67|131.5|129|144
1624623600000|2021-06-25 12:20:00|132.23|129.73|132.25|129.75|132.36|129.86|131.97|129.47|189
1624623900000|2021-06-25 12:25:00|132.26|129.76|131.95|129.45|132.29|129.79|131.8|129.3|229
1624624200000|2021-06-25 12:30:00|131.94|129.44|131.49|128.99|131.94|129.44|131.21|128.71|397
1624624500000|2021-06-25 12:35:00|131.5|129|130.77|128.27|131.51|129.01|130.68|128.18|377
1624624800000|2021-06-25 12:40:00|130.78|128.28|131.28|128.78|131.36|128.86|130.6|128.1|172
1624625100000|2021-06-25 12:45:00|131.3|128.8|130.28|127.78|131.3|128.8|130.16|127.66|406
1624625400000|2021-06-25 12:50:00|130.27|127.77|130.64|128.14|130.72|128.22|130.06|127.56|353
1624625700000|2021-06-25 12:55:00|130.65|128.15|131.23|128.73|131.31|128.81|130.37|127.87|343
1624626000000|2021-06-25 13:00:00|131.22|128.72|131.24|128.74|131.24|128.74|130.48|127.98|400
1624626300000|2021-06-25 13:05:00|131.26|128.76|131.91|129.41|132.07|129.57|131.2|128.7|404
1624626600000|2021-06-25 13:10:00|131.93|129.43|130.13|127.63|131.98|129.48|130|127.5|551
1624626900000|2021-06-25 13:15:00|130.12|127.62|130.14|127.64|130.62|128.12|129.41|126.91|596
1624627200000|2021-06-25 13:20:00|130.13|127.63|130.75|128.25|131.23|128.73|130.13|127.63|625
1624627500000|2021-06-25 13:25:00|130.72|128.22|130.62|128.12|131.22|128.72|130.29|127.79|545
1624627800000|2021-06-25 13:30:00|130.6|128.1|131.55|129.05|131.61|129.11|130.44|127.94|479
1624628100000|2021-06-25 13:35:00|131.53|129.03|130.8|128.3|131.64|129.14|130.57|128.07|489
1624628400000|2021-06-25 13:40:00|130.78|128.28|131.67|129.17|131.79|129.29|130.77|128.27|354
1624628700000|2021-06-25 13:45:00|131.66|129.16|132.59|130.09|132.64|130.14|131.22|128.72|424
1624629000000|2021-06-25 13:50:00|132.57|130.07|132.05|129.55|132.6|130.1|132.04|129.54|293
1624629300000|2021-06-25 13:55:00|132.04|129.54|131.59|129.09|132.09|129.59|131.42|128.92|273
1624629600000|2021-06-25 14:00:00|131.58|129.08|133.1|130.6|133.24|130.74|131.37|128.87|460
1624629900000|2021-06-25 14:05:00|133.11|130.61|132.92|130.42|133.12|130.62|132.3|129.8|496
1624630200000|2021-06-25 14:10:00|132.93|130.43|133.13|130.63|133.13|130.63|132.63|130.13|372
1624630500000|2021-06-25 14:15:00|133.14|130.64|132.47|129.97|133.14|130.64|132.37|129.87|328
1624630800000|2021-06-25 14:20:00|132.48|129.98|132.31|129.81|132.64|130.14|132.29|129.79|271
1624631100000|2021-06-25 14:25:00|132.32|129.82|132.48|129.98|132.49|129.99|131.91|129.41|257
1624631400000|2021-06-25 14:30:00|132.47|129.97|131.95|129.45|132.48|129.98|131.7|129.2|354
1624631700000|2021-06-25 14:35:00|131.96|129.46|130.98|128.48|132.05|129.55|130.9|128.4|394
1624632000000|2021-06-25 14:40:00|130.97|128.47|129.58|127.08|131.16|128.66|129.58|127.08|458
1624632300000|2021-06-25 14:45:00|129.56|127.06|130.64|128.14|130.66|128.16|129.07|126.57|631
1624632600000|2021-06-25 14:50:00|130.65|128.15|130.02|127.52|130.78|128.28|129.89|127.39|504
1624632900000|2021-06-25 14:55:00|130.01|127.51|129.89|127.39|130.36|127.86|129.87|127.37|423
1624633200000|2021-06-25 15:00:00|129.88|127.38|129.22|126.72|130.27|127.77|129.07|126.57|590
1624633500000|2021-06-25 15:05:00|129.21|126.71|128.12|125.62|129.56|127.06|127.97|125.47|642
1624633800000|2021-06-25 15:10:00|128.13|125.63|128.42|125.92|128.64|126.14|128.02|125.52|573
1624634100000|2021-06-25 15:15:00|128.43|125.93|128.65|126.15|128.79|126.29|127.92|125.42|679
1624634400000|2021-06-25 15:20:00|128.61|126.11|128.51|126.01|129.09|126.59|128.38|125.88|544
1624634700000|2021-06-25 15:25:00|128.5|126|128.66|126.16|128.79|126.29|128.39|125.89|537
1624635000000|2021-06-25 15:30:00|128.65|126.15|128.39|125.89|129.22|126.72|128.39|125.89|550
1624635300000|2021-06-25 15:35:00|128.4|125.9|129.23|126.73|129.55|127.05|128.28|125.78|600
1624635600000|2021-06-25 15:40:00|129.22|126.72|129.8|127.3|129.87|127.37|129.05|126.55|460
1624635900000|2021-06-25 15:45:00|129.78|127.28|130.05|127.55|130.05|127.55|129.59|127.09|363
1624636200000|2021-06-25 15:50:00|130.04|127.54|129.55|127.05|130.05|127.55|129.5|127|371
1624636500000|2021-06-25 15:55:00|129.54|127.04|129.21|126.71|129.61|127.11|128.93|126.43|446
1624636800000|2021-06-25 16:00:00|129.22|126.72|130.08|127.58|130.26|127.76|128.67|126.17|708
1624637100000|2021-06-25 16:05:00|130.07|127.57|129.75|127.25|130.07|127.57|129.44|126.94|456
1624637400000|2021-06-25 16:10:00|129.76|127.26|129.19|126.69|130.04|127.54|129.18|126.68|436
1624637700000|2021-06-25 16:15:00|129.2|126.7|128.71|126.21|129.39|126.89|128.58|126.08|429
1624638000000|2021-06-25 16:20:00|128.72|126.22|127.32|124.82|128.72|126.22|126.96|124.46|608
1624638300000|2021-06-25 16:25:00|127.3|124.8|126.76|124.26|127.65|125.15|126.63|124.13|600
1624638600000|2021-06-25 16:30:00|126.75|124.25|127.51|125.01|127.85|125.35|126.7|124.2|553
1624638900000|2021-06-25 16:35:00|127.5|125|126.99|124.49|128.29|125.79|126.31|123.81|736
1624639200000|2021-06-25 16:40:00|127|124.5|127.32|124.82|127.69|125.19|126.74|124.24|542
1624639500000|2021-06-25 16:45:00|127.35|124.85|127.34|124.84|128.23|125.73|127.21|124.71|629
1624639800000|2021-06-25 16:50:00|127.36|124.86|127.05|124.55|127.9|125.4|126.95|124.45|588
1624640100000|2021-06-25 16:55:00|127.06|124.56|127.94|125.44|128.03|125.53|127.05|124.55|524
1624640400000|2021-06-25 17:00:00|127.93|125.43|128.97|126.47|129.08|126.58|127.59|125.09|579
1624640700000|2021-06-25 17:05:00|128.98|126.48|128.76|126.26|129.43|126.93|128.38|125.88|519
1624641000000|2021-06-25 17:10:00|128.75|126.25|129.09|126.59|129.24|126.74|128.41|125.91|493
1624641300000|2021-06-25 17:15:00|129.08|126.58|129.31|126.81|129.62|127.12|128.82|126.32|462
1624641600000|2021-06-25 17:20:00|129.26|126.76|128.38|125.88|129.31|126.81|128.18|125.68|523
1624641900000|2021-06-25 17:25:00|128.4|125.9|128.65|126.15|129.06|126.56|128.24|125.74|585
1624642200000|2021-06-25 17:30:00|128.64|126.14|128.66|126.16|128.97|126.47|127.89|125.39|600
1624642500000|2021-06-25 17:35:00|128.74|126.24|127.76|125.26|128.74|126.24|127.72|125.22|544
1624642800000|2021-06-25 17:40:00|127.75|125.25|126.67|124.17|127.84|125.34|126.63|124.13|618
1624643100000|2021-06-25 17:45:00|126.68|124.18|127.44|124.94|127.5|125|126.61|124.11|636
1624643400000|2021-06-25 17:50:00|127.47|124.97|127.73|125.23|128.14|125.64|127.12|124.62|626
1624643700000|2021-06-25 17:55:00|127.74|125.24|127.22|124.72|127.95|125.45|127.09|124.59|524
1624644000000|2021-06-25 18:00:00|127.23|124.73|128.04|125.54|128.14|125.64|126.77|124.27|569
1624644300000|2021-06-25 18:05:00|128.05|125.55|128.47|125.97|129.05|126.55|128.05|125.55|633
1624644600000|2021-06-25 18:10:00|128.49|125.99|128.97|126.47|129.21|126.71|128.48|125.98|543
1624644900000|2021-06-25 18:15:00|129|126.5|129.3|126.8|129.3|126.8|128.3|125.8|517
1624645200000|2021-06-25 18:20:00|129.31|126.81|129.1|126.6|129.44|126.94|128.81|126.31|551
1624645500000|2021-06-25 18:25:00|129.09|126.59|129.03|126.53|129.13|126.63|128.65|126.15|411
1624645800000|2021-06-25 18:30:00|129.04|126.54|128.42|125.92|129.04|126.54|128.29|125.79|407
1624646100000|2021-06-25 18:35:00|128.43|125.93|129.26|126.76|129.34|126.84|128.43|125.93|550
1624646400000|2021-06-25 18:40:00|129.23|126.73|129.38|126.88|129.54|127.04|129.11|126.61|466
1624646700000|2021-06-25 18:45:00|129.36|126.86|128.93|126.43|129.4|126.9|128.92|126.42|380
1624647000000|2021-06-25 18:50:00|128.94|126.44|129.06|126.56|129.11|126.61|128.3|125.8|467
1624647300000|2021-06-25 18:55:00|129.08|126.58|129.1|126.6|129.36|126.86|128.79|126.29|449
1624647600000|2021-06-25 19:00:00|129.06|126.56|128.92|126.42|129.48|126.98|128.7|126.2|451
1624647900000|2021-06-25 19:05:00|128.91|126.41|128.01|125.51|128.97|126.47|128|125.5|368
1624648200000|2021-06-25 19:10:00|128.02|125.52|129.35|126.85|129.42|126.92|128.02|125.52|512
1624648500000|2021-06-25 19:15:00|129.34|126.84|130.11|127.61|130.16|127.66|129.34|126.84|576
1624648800000|2021-06-25 19:20:00|130.12|127.62|130|127.5|130.35|127.85|129.97|127.47|419
1624649100000|2021-06-25 19:25:00|130.01|127.51|130.46|127.96|130.58|128.08|129.96|127.46|328
1624649400000|2021-06-25 19:30:00|130.44|127.94|129.95|127.45|130.44|127.94|129.53|127.03|507
1624649700000|2021-06-25 19:35:00|129.96|127.46|129.63|127.13|129.96|127.46|129.29|126.79|385
1624650000000|2021-06-25 19:40:00|129.62|127.12|129.26|126.76|129.63|127.13|129.07|126.57|382
1624650300000|2021-06-25 19:45:00|129.27|126.77|128.99|126.49|129.27|126.77|128.56|126.06|498
1624650600000|2021-06-25 19:50:00|128.96|126.46|129.03|126.53|129.28|126.78|128.8|126.3|397
1624650900000|2021-06-25 19:55:00|129.06|126.56|129.7|127.2|129.95|127.45|129.05|126.55|455
1624651200000|2021-06-25 20:00:00|129.69|127.19|128.72|126.22|129.69|127.19|128.64|126.14|561
1624651500000|2021-06-25 20:05:00|128.74|126.24|129.5|127|129.88|127.38|128.74|126.24|473
1624651800000|2021-06-25 20:10:00|129.51|127.01|128.92|126.42|129.53|127.03|128.82|126.32|408
1624652100000|2021-06-25 20:15:00|128.91|126.41|129.77|127.27|129.79|127.29|128.91|126.41|329
1624652400000|2021-06-25 20:20:00|129.78|127.28|130.15|127.65|130.16|127.66|129.28|126.78|468
1624652700000|2021-06-25 20:25:00|130.16|127.66|130.15|127.65|130.19|127.69|129.9|127.4|397
1624653000000|2021-06-25 20:30:00|130.14|127.64|130.09|127.59|130.29|127.79|130.08|127.58|266
1624653300000|2021-06-25 20:35:00|130.08|127.58|130.15|127.65|130.21|127.71|129.82|127.32|275
1624653600000|2021-06-25 20:40:00|130.14|127.64|130.1|127.6|130.14|127.64|129.93|127.43|269
1624653900000|2021-06-25 20:45:00|130.11|127.61|130.16|127.66|130.18|127.68|129.94|127.44|282
1624654200000|2021-06-25 20:50:00|130.15|127.65|129.93|127.43|130.16|127.66|129.6|127.1|273
1624654500000|2021-06-25 20:55:00|129.92|127.42|130.16|127.66|130.22|127.72|129.92|127.42|141
1624698000000|2021-06-26 09:00:00|130.17|127.67|130.17|127.67|130.17|127.67|130.17|127.67|1
1624701600000|2021-06-26 10:00:00|123.78|121.28|123.76|121.26|124.01|121.51|123.62|121.12|405
1624701900000|2021-06-26 10:05:00|123.77|121.27|122.91|120.41|123.81|121.31|122.75|120.25|462
1624702200000|2021-06-26 10:10:00|122.9|120.4|123.37|120.87|123.48|120.98|122.74|120.24|505
1624702500000|2021-06-26 10:15:00|123.36|120.86|123.42|120.92|123.59|121.09|122.82|120.32|535
1624702800000|2021-06-26 10:20:00|123.41|120.91|123.24|120.74|123.41|120.91|123.08|120.58|347
1624703100000|2021-06-26 10:25:00|123.25|120.75|123.28|120.78|123.53|121.03|123.1|120.6|406
1624703400000|2021-06-26 10:30:00|123.29|120.79|123.04|120.54|123.3|120.8|122.65|120.15|372
1624703700000|2021-06-26 10:35:00|123.05|120.55|122.96|120.46|123.22|120.72|122.75|120.25|316
1624704000000|2021-06-26 10:40:00|122.98|120.48|122.24|119.74|123.14|120.64|122.1|119.6|367
1624704300000|2021-06-26 10:45:00|122.25|119.75|122.81|120.31|122.81|120.31|121.99|119.49|470
1624704600000|2021-06-26 10:50:00|122.8|120.3|122.72|120.22|122.97|120.47|122.61|120.11|409
1624704900000|2021-06-26 10:55:00|122.73|120.23|123.62|121.12|123.75|121.25|122.73|120.23|439
1624705200000|2021-06-26 11:00:00|123.61|121.11|124.34|121.84|124.63|122.13|123.4|120.9|587
1624705500000|2021-06-26 11:05:00|124.33|121.83|124.97|122.47|124.97|122.47|123.89|121.39|438
1624705800000|2021-06-26 11:10:00|124.99|122.49|124.5|122|125.42|122.92|124.44|121.94|604
1624706100000|2021-06-26 11:15:00|124.49|121.99|124.86|122.36|124.99|122.49|124.21|121.71|537
1624706400000|2021-06-26 11:20:00|124.88|122.38|124.49|121.99|124.89|122.39|124.31|121.81|428
1624706700000|2021-06-26 11:25:00|124.48|121.98|124.54|122.04|124.6|122.1|124.33|121.83|410
1624707000000|2021-06-26 11:30:00|124.55|122.05|124.59|122.09|124.82|122.32|124.47|121.97|388
1624707300000|2021-06-26 11:35:00|124.6|122.1|124.89|122.39|125.11|122.61|124.53|122.03|404
1624707600000|2021-06-26 11:40:00|124.88|122.38|125.27|122.77|125.62|123.12|124.86|122.36|475
1624707900000|2021-06-26 11:45:00|125.28|122.78|125.95|123.45|126.07|123.57|124.86|122.36|511
1624708200000|2021-06-26 11:50:00|125.97|123.47|125.63|123.13|125.98|123.48|125.55|123.05|421
1624708500000|2021-06-26 11:55:00|125.62|123.12|125.39|122.89|125.73|123.23|125.36|122.86|413
1624708800000|2021-06-26 12:00:00|125.38|122.88|125.33|122.83|125.43|122.93|124.93|122.43|415
1624709100000|2021-06-26 12:05:00|125.36|122.86|125.37|122.87|125.86|123.36|125.23|122.73|445
1624709400000|2021-06-26 12:10:00|125.38|122.88|125.49|122.99|125.6|123.1|125.27|122.77|405
1624709700000|2021-06-26 12:15:00|125.5|123|125.49|122.99|125.69|123.19|125.14|122.64|412
1624710000000|2021-06-26 12:20:00|125.5|123|125.93|123.43|126.01|123.51|125.49|122.99|372
1624710300000|2021-06-26 12:25:00|125.94|123.44|126.35|123.85|126.97|124.47|125.94|123.44|566
1624710600000|2021-06-26 12:30:00|126.36|123.86|126.19|123.69|126.36|123.86|126.04|123.54|340
1624710900000|2021-06-26 12:35:00|126.18|123.68|126.32|123.82|126.76|124.26|126.18|123.68|471
1624711200000|2021-06-26 12:40:00|126.31|123.81|126.28|123.78|126.53|124.03|126.27|123.77|382
1624711500000|2021-06-26 12:45:00|126.27|123.77|126.03|123.53|126.39|123.89|126.03|123.53|369
1624711800000|2021-06-26 12:50:00|126.02|123.52|125.75|123.25|126.51|124.01|125.67|123.17|452
1624712100000|2021-06-26 12:55:00|125.76|123.26|125.09|122.59|125.87|123.37|125.07|122.57|506
1624712400000|2021-06-26 13:00:00|125.1|122.6|125.58|123.08|125.95|123.45|125.09|122.59|531
1624712700000|2021-06-26 13:05:00|125.57|123.07|125.57|123.07|126.14|123.64|125.5|123|431
1624713000000|2021-06-26 13:10:00|125.56|123.06|125.59|123.09|125.85|123.35|125.51|123.01|307
1624713300000|2021-06-26 13:15:00|125.58|123.08|126.7|124.2|126.75|124.25|125.51|123.01|499
1624713600000|2021-06-26 13:20:00|126.69|124.19|125.66|123.16|126.71|124.21|125.61|123.11|445
1624713900000|2021-06-26 13:25:00|125.65|123.15|125.61|123.11|125.89|123.39|125.21|122.71|525
1624714200000|2021-06-26 13:30:00|125.6|123.1|125.14|122.64|125.6|123.1|124.91|122.41|568
1624714500000|2021-06-26 13:35:00|125.15|122.65|124.56|122.06|125.32|122.82|124.56|122.06|419
1624714800000|2021-06-26 13:40:00|124.55|122.05|123.77|121.27|124.63|122.13|123.6|121.1|553
1624715100000|2021-06-26 13:45:00|123.79|121.29|122.87|120.37|124.07|121.57|122.87|120.37|603
1624715400000|2021-06-26 13:50:00|122.86|120.36|122.77|120.27|123.04|120.54|122.36|119.86|476
1624715700000|2021-06-26 13:55:00|122.76|120.26|122.42|119.92|123.44|120.94|122.38|119.88|539
1624716000000|2021-06-26 14:00:00|122.43|119.93|121.5|119|122.68|120.18|121.44|118.94|536
1624716300000|2021-06-26 14:05:00|121.51|119.01|121.53|119.03|121.77|119.27|121.44|118.94|364
1624716600000|2021-06-26 14:10:00|121.52|119.02|121.11|118.61|121.66|119.16|121|118.5|334
1624716900000|2021-06-26 14:15:00|121.1|118.6|122.02|119.52|122.59|120.09|120.97|118.47|594
1624717200000|2021-06-26 14:20:00|122.01|119.51|121.62|119.12|122.02|119.52|121.32|118.82|612
1624717500000|2021-06-26 14:25:00|121.63|119.13|122.21|119.71|122.25|119.75|121.55|119.05|500
1624717800000|2021-06-26 14:30:00|122.22|119.72|123.02|120.52|123.08|120.58|122.08|119.58|461
1624718100000|2021-06-26 14:35:00|123.03|120.53|122.88|120.38|123.03|120.53|122.14|119.64|462
1624718400000|2021-06-26 14:40:00|122.87|120.37|123.45|120.95|123.52|121.02|122.8|120.3|570
1624718700000|2021-06-26 14:45:00|123.46|120.96|123.57|121.07|123.68|121.18|122.57|120.07|461
1624719000000|2021-06-26 14:50:00|123.56|121.06|123.83|121.33|124.34|121.84|123.48|120.98|679
1624719300000|2021-06-26 14:55:00|123.85|121.35|123.5|121|123.88|121.38|123.5|121|443
1624719600000|2021-06-26 15:00:00|123.51|121.01|122.67|120.17|124.09|121.59|122.2|119.7|631
1624719900000|2021-06-26 15:05:00|122.66|120.16|123.25|120.75|123.42|120.92|122.38|119.88|509
1624720200000|2021-06-26 15:10:00|123.24|120.74|123.59|121.09|123.88|121.38|123.21|120.71|428
1624720500000|2021-06-26 15:15:00|123.58|121.08|122.66|120.16|124.06|121.56|122.62|120.12|563
1624720800000|2021-06-26 15:20:00|122.65|120.15|123.59|121.09|123.65|121.15|122.64|120.14|512
1624721100000|2021-06-26 15:25:00|123.6|121.1|123.19|120.69|123.88|121.38|123.1|120.6|563
1624721400000|2021-06-26 15:30:00|123.2|120.7|123.22|120.72|123.64|121.14|123.2|120.7|365
1624721700000|2021-06-26 15:35:00|123.19|120.69|123.23|120.73|123.81|121.31|123.15|120.65|426
1624722000000|2021-06-26 15:40:00|123.24|120.74|124.01|121.51|124.01|121.51|123.17|120.67|420
1624722300000|2021-06-26 15:45:00|124.02|121.52|124.03|121.53|124.62|122.12|123.95|121.45|477
1624722600000|2021-06-26 15:50:00|124.04|121.54|124.49|121.99|124.72|122.22|123.69|121.19|502
1624722900000|2021-06-26 15:55:00|124.48|121.98|124.15|121.65|124.63|122.13|124|121.5|513
1624723200000|2021-06-26 16:00:00|124.16|121.66|123.25|120.75|124.17|121.67|123.19|120.69|631
1624723500000|2021-06-26 16:05:00|123.24|120.74|122.19|119.69|123.5|121|122.18|119.68|478
1624723800000|2021-06-26 16:10:00|122.18|119.68|121.72|119.22|122.57|120.07|121.63|119.13|557
1624724100000|2021-06-26 16:15:00|121.73|119.23|121.42|118.92|121.75|119.25|120.78|118.28|580
1624724400000|2021-06-26 16:20:00|121.43|118.93|122.03|119.53|122.12|119.62|121.22|118.72|424
1624724700000|2021-06-26 16:25:00|122.04|119.54|122.79|120.29|123.04|120.54|122.04|119.54|547
1624725000000|2021-06-26 16:30:00|122.84|120.34|122.24|119.74|123.36|120.86|122.24|119.74|448
1624725300000|2021-06-26 16:35:00|122.22|119.72|122.64|120.14|122.64|120.14|121.73|119.23|523
1624725600000|2021-06-26 16:40:00|122.63|120.13|122.29|119.79|123.2|120.7|122.2|119.7|484
1624725900000|2021-06-26 16:45:00|122.28|119.78|122.84|120.34|122.91|120.41|122.18|119.68|367
1624726200000|2021-06-26 16:50:00|122.83|120.33|123.29|120.79|123.39|120.89|122.82|120.32|399
1624726500000|2021-06-26 16:55:00|123.3|120.8|123.43|120.93|123.75|121.25|123.29|120.79|326
1624726800000|2021-06-26 17:00:00|123.44|120.94|123.61|121.11|123.61|121.11|123.14|120.64|336
1624727100000|2021-06-26 17:05:00|123.6|121.1|123.65|121.15|123.8|121.3|123.47|120.97|295
1624727400000|2021-06-26 17:10:00|123.64|121.14|123.54|121.04|123.64|121.14|123.31|120.81|291
1624727700000|2021-06-26 17:15:00|123.53|121.03|122.58|120.08|123.57|121.07|122.56|120.06|430
1624728000000|2021-06-26 17:20:00|122.56|120.06|123.34|120.84|123.36|120.86|122.33|119.83|461
1624728300000|2021-06-26 17:25:00|123.35|120.85|122.64|120.14|123.75|121.25|122.57|120.07|487
1624728600000|2021-06-26 17:30:00|122.66|120.16|123.17|120.67|123.19|120.69|122.42|119.92|496
1624728900000|2021-06-26 17:35:00|123.16|120.66|122.82|120.32|123.16|120.66|122.54|120.04|492
1624729200000|2021-06-26 17:40:00|122.83|120.33|123.21|120.71|123.22|120.72|122.74|120.24|367
1624729500000|2021-06-26 17:45:00|123.22|120.72|123.68|121.18|123.69|121.19|123.04|120.54|394
1624729800000|2021-06-26 17:50:00|123.67|121.17|124.16|121.66|124.35|121.85|123.67|121.17|457
1624730100000|2021-06-26 17:55:00|124.17|121.67|124.95|122.45|125.08|122.58|124.17|121.67|455
1624730400000|2021-06-26 18:00:00|124.94|122.44|124.5|122|125.21|122.71|124.42|121.92|439
1624730700000|2021-06-26 18:05:00|124.49|121.99|124.31|121.81|124.5|122|124.15|121.65|342
1624731000000|2021-06-26 18:10:00|124.32|121.82|125.13|122.63|125.31|122.81|124.32|121.82|395
1624731300000|2021-06-26 18:15:00|125.12|122.62|124.64|122.14|125.26|122.76|124.54|122.04|317
1624731600000|2021-06-26 18:20:00|124.63|122.13|124.55|122.05|124.76|122.26|124.43|121.93|286
1624731900000|2021-06-26 18:25:00|124.56|122.06|124.36|121.86|124.56|122.06|124.17|121.67|318
1624732200000|2021-06-26 18:30:00|124.37|121.87|124.35|121.85|124.57|122.07|124.15|121.65|355
1624732500000|2021-06-26 18:35:00|124.36|121.86|124.35|121.85|124.77|122.27|124.24|121.74|402
1624732800000|2021-06-26 18:40:00|124.36|121.86|123.99|121.49|124.39|121.89|123.96|121.46|270
1624733100000|2021-06-26 18:45:00|124|121.5|124.09|121.59|124.16|121.66|123.95|121.45|295
1624733400000|2021-06-26 18:50:00|124.07|121.57|124.05|121.55|124.36|121.86|124.05|121.55|303
1624733700000|2021-06-26 18:55:00|124.06|121.56|124.05|121.55|124.08|121.58|123.83|121.33|282
1624734000000|2021-06-26 19:00:00|124.06|121.56|124.33|121.83|124.74|122.24|123.9|121.4|393
1624734300000|2021-06-26 19:05:00|124.34|121.84|124.44|121.94|124.45|121.95|124.14|121.64|347
1624734600000|2021-06-26 19:10:00|124.43|121.93|124.34|121.84|124.44|121.94|124.16|121.66|232
1624734900000|2021-06-26 19:15:00|124.33|121.83|124.3|121.8|124.33|121.83|124.02|121.52|217
1624735200000|2021-06-26 19:20:00|124.31|121.81|124.08|121.58|124.32|121.82|124.06|121.56|279
1624735500000|2021-06-26 19:25:00|124.1|121.6|123.78|121.28|124.11|121.61|123.68|121.18|265
1624735800000|2021-06-26 19:30:00|123.77|121.27|124.09|121.59|124.09|121.59|123.57|121.07|341
1624736100000|2021-06-26 19:35:00|124.08|121.58|124.15|121.65|124.17|121.67|123.77|121.27|316
1624736400000|2021-06-26 19:40:00|124.14|121.64|124.34|121.84|124.53|122.03|124.14|121.64|289
1624736700000|2021-06-26 19:45:00|124.33|121.83|123.97|121.47|124.34|121.84|123.96|121.46|252
1624737000000|2021-06-26 19:50:00|123.96|121.46|124.17|121.67|124.37|121.87|123.96|121.46|325
1624737300000|2021-06-26 19:55:00|124.16|121.66|124.06|121.56|124.16|121.66|123.86|121.36|203
1624737600000|2021-06-26 20:00:00|124.07|121.57|123.67|121.17|124.24|121.74|123.57|121.07|383
1624737900000|2021-06-26 20:05:00|123.66|121.16|123.07|120.57|123.7|121.2|122.97|120.47|467
1624738200000|2021-06-26 20:10:00|123.06|120.56|122.83|120.33|123.25|120.75|122.83|120.33|368
1624738500000|2021-06-26 20:15:00|122.84|120.34|122.45|119.95|122.86|120.36|122.43|119.93|481
1624738800000|2021-06-26 20:20:00|122.44|119.94|122.82|120.32|123.02|120.52|122.42|119.92|336
1624739100000|2021-06-26 20:25:00|122.83|120.33|123.1|120.6|123.25|120.75|122.73|120.23|295
1624739400000|2021-06-26 20:30:00|123.11|120.61|123.17|120.67|123.41|120.91|122.98|120.48|334
1624739700000|2021-06-26 20:35:00|123.16|120.66|123.16|120.66|123.17|120.67|122.77|120.27|314
1624740000000|2021-06-26 20:40:00|123.15|120.65|123.34|120.84|123.36|120.86|123.15|120.65|228
1624740300000|2021-06-26 20:45:00|123.33|120.83|123.32|120.82|123.38|120.88|123.21|120.71|272
1624740600000|2021-06-26 20:50:00|123.33|120.83|122.89|120.39|123.37|120.87|122.88|120.38|266
1624740900000|2021-06-26 20:55:00|122.9|120.4|123.13|120.63|123.14|120.64|122.79|120.29|145
1624741200000|2021-06-26 21:00:00|123.12|120.62|122.67|120.17|123.13|120.63|122.41|119.91|321
1624741500000|2021-06-26 21:05:00|122.69|120.19|122.59|120.09|122.88|120.38|122.37|119.87|266
1624741800000|2021-06-26 21:10:00|122.58|120.08|122.66|120.16|122.71|120.21|122.14|119.64|252
1624742100000|2021-06-26 21:15:00|122.65|120.15|123.21|120.71|123.21|120.71|122.36|119.86|217
1624742400000|2021-06-26 21:20:00|123.2|120.7|123.17|120.67|123.3|120.8|123.16|120.66|126
1624742700000|2021-06-26 21:25:00|123.16|120.66|122.98|120.48|123.18|120.68|122.96|120.46|167
1624743000000|2021-06-26 21:30:00|122.97|120.47|123.47|120.97|123.56|121.06|122.92|120.42|162
1624743300000|2021-06-26 21:35:00|123.48|120.98|123.53|121.03|123.58|121.08|123.33|120.83|109
1624743600000|2021-06-26 21:40:00|123.52|121.02|123.48|120.98|123.68|121.18|123.47|120.97|153
1624743900000|2021-06-26 21:45:00|123.49|120.99|124.11|121.61|124.27|121.77|123.34|120.84|453
1624744200000|2021-06-26 21:50:00|124.1|121.6|124.2|121.7|124.22|121.72|124.03|121.53|243
1624744500000|2021-06-26 21:55:00|124.21|121.71|124.48|121.98|124.52|122.02|124.21|121.71|272
1624744800000|2021-06-26 22:00:00|124.49|121.99|124.86|122.36|124.94|122.44|124.48|121.98|245
1624745100000|2021-06-26 22:05:00|124.85|122.35|125.11|122.61|125.16|122.66|124.81|122.31|250
1624745400000|2021-06-26 22:10:00|125.12|122.62|125.31|122.81|125.39|122.89|125.12|122.62|308
1624745700000|2021-06-26 22:15:00|125.32|122.82|125.17|122.67|125.38|122.88|125.07|122.57|289
1624746000000|2021-06-26 22:20:00|125.18|122.68|125.11|122.61|125.22|122.72|125.03|122.53|223
1624746300000|2021-06-26 22:25:00|125.12|122.62|125.07|122.57|125.15|122.65|124.99|122.49|213
1624746600000|2021-06-26 22:30:00|125.08|122.58|125.45|122.95|125.46|122.96|125.07|122.57|266
1624746900000|2021-06-26 22:35:00|125.44|122.94|125.32|122.82|125.45|122.95|125.23|122.73|312
1624747200000|2021-06-26 22:40:00|125.31|122.81|125.65|123.15|125.74|123.24|125.31|122.81|282
1624747500000|2021-06-26 22:45:00|125.66|123.16|125.35|122.85|125.71|123.21|125.3|122.8|309
1624747800000|2021-06-26 22:50:00|125.36|122.86|125.48|122.98|125.57|123.07|125.35|122.85|246
1624748100000|2021-06-26 22:55:00|125.49|122.99|125.95|123.45|126.05|123.55|125.49|122.99|274
1624748400000|2021-06-26 23:00:00|125.96|123.46|125.47|122.97|126.02|123.52|125.23|122.73|387
1624748700000|2021-06-26 23:05:00|125.46|122.96|126.15|123.65|126.16|123.66|125.36|122.86|344
1624749000000|2021-06-26 23:10:00|126.16|123.66|125.95|123.45|126.33|123.83|125.75|123.25|407
1624749300000|2021-06-26 23:15:00|125.96|123.46|125.44|122.94|126.05|123.55|125.41|122.91|374
1624749600000|2021-06-26 23:20:00|125.43|122.93|125.64|123.14|125.74|123.24|125.36|122.86|288
1624749900000|2021-06-26 23:25:00|125.63|123.13|125.5|123|125.67|123.17|125.39|122.89|303
1624750200000|2021-06-26 23:30:00|125.49|122.99|125.7|123.2|125.81|123.31|125.49|122.99|289
1624750500000|2021-06-26 23:35:00|125.69|123.19|125.62|123.12|125.78|123.28|125.42|122.92|238
1624750800000|2021-06-26 23:40:00|125.61|123.11|126.22|123.72|126.3|123.8|125.61|123.11|276
1624751100000|2021-06-26 23:45:00|126.23|123.73|126.32|123.82|126.41|123.91|126.03|123.53|386
1624751400000|2021-06-26 23:50:00|126.31|123.81|126.78|124.28|126.89|124.39|126.24|123.74|433
1624751700000|2021-06-26 23:55:00|126.77|124.27|128.12|125.62|128.15|125.65|126.6|124.1|497
1624752000000|2021-06-27 00:00:00|128.1|125.6|127.42|124.92|128.18|125.68|127.15|124.65|566
1624752300000|2021-06-27 00:05:00|127.41|124.91|127.6|125.1|127.67|125.17|127.08|124.58|462
1624752600000|2021-06-27 00:10:00|127.59|125.09|128.71|126.21|128.88|126.38|127.59|125.09|589
1624752900000|2021-06-27 00:15:00|128.72|126.22|128.45|125.95|129.11|126.61|128.41|125.91|548
1624753200000|2021-06-27 00:20:00|128.44|125.94|128.58|126.08|128.67|126.17|128.16|125.66|381
1624753500000|2021-06-27 00:25:00|128.6|126.1|128.68|126.18|128.94|126.44|128.57|126.07|395
1624753800000|2021-06-27 00:30:00|128.69|126.19|128.55|126.05|129.16|126.66|128.4|125.9|462
1624754100000|2021-06-27 00:35:00|128.54|126.04|128.53|126.03|128.81|126.31|128.39|125.89|405
1624754400000|2021-06-27 00:40:00|128.54|126.04|128.72|126.22|128.72|126.22|128.19|125.69|423
1624754700000|2021-06-27 00:45:00|128.71|126.21|127.95|125.45|128.71|126.21|127.86|125.36|423
1624755000000|2021-06-27 00:50:00|127.94|125.44|128.42|125.92|128.62|126.12|127.94|125.44|343
1624755300000|2021-06-27 00:55:00|128.43|125.93|128.65|126.15|128.75|126.25|128.38|125.88|274
1624755600000|2021-06-27 01:00:00|128.64|126.14|128.77|126.27|128.77|126.27|128.31|125.81|327
1624755900000|2021-06-27 01:05:00|128.78|126.28|128.75|126.25|128.91|126.41|128.33|125.83|434
1624756200000|2021-06-27 01:10:00|128.76|126.26|128.96|126.46|129.12|126.62|128.71|126.21|326
1624756500000|2021-06-27 01:15:00|128.97|126.47|129.72|127.22|129.87|127.37|128.65|126.15|439
1624756800000|2021-06-27 01:20:00|129.71|127.21|129.28|126.78|129.71|127.21|129.01|126.51|446
1624757100000|2021-06-27 01:25:00|129.27|126.77|129.24|126.74|129.28|126.78|128.77|126.27|436
1624757400000|2021-06-27 01:30:00|129.25|126.75|129.21|126.71|129.96|127.46|129|126.5|652
1624757700000|2021-06-27 01:35:00|129.22|126.72|129.5|127|129.72|127.22|129.06|126.56|482
1624758000000|2021-06-27 01:40:00|129.49|126.99|129.87|127.37|130.06|127.56|129.23|126.73|412
1624758300000|2021-06-27 01:45:00|129.88|127.38|129.56|127.06|130.01|127.51|129.48|126.98|423
1624758600000|2021-06-27 01:50:00|129.57|127.07|129.56|127.06|129.67|127.17|129.39|126.89|396
1624758900000|2021-06-27 01:55:00|129.55|127.05|129.57|127.07|129.61|127.11|129.21|126.71|341
1624759200000|2021-06-27 02:00:00|129.56|127.06|129.42|126.92|129.7|127.2|129.36|126.86|306
1624759500000|2021-06-27 02:05:00|129.41|126.91|129.54|127.04|129.68|127.18|129.37|126.87|348
1624759800000|2021-06-27 02:10:00|129.55|127.05|129.38|126.88|129.64|127.14|129.27|126.77|341
1624760100000|2021-06-27 02:15:00|129.39|126.89|129.65|127.15|129.77|127.27|129.38|126.88|388
1624760400000|2021-06-27 02:20:00|129.63|127.13|130.37|127.87|130.5|128|129.63|127.13|460
1624760700000|2021-06-27 02:25:00|130.38|127.88|130.56|128.06|130.79|128.29|130.25|127.75|439
1624761000000|2021-06-27 02:30:00|130.55|128.05|130.01|127.51|130.71|128.21|129.88|127.38|405
1624761300000|2021-06-27 02:35:00|130|127.5|130.07|127.57|130.33|127.83|129.81|127.31|334
1624761600000|2021-06-27 02:40:00|130.06|127.56|130.18|127.68|130.32|127.82|130.06|127.56|301
1624761900000|2021-06-27 02:45:00|130.17|127.67|130.03|127.53|130.2|127.7|129.97|127.47|233
1624762200000|2021-06-27 02:50:00|130.04|127.54|130.02|127.52|130.15|127.65|129.78|127.28|285
1624762500000|2021-06-27 02:55:00|130.01|127.51|130.61|128.11|130.77|128.27|130|127.5|372
1624762800000|2021-06-27 03:00:00|130.62|128.12|130.35|127.85|130.79|128.29|130.25|127.75|357
1624763100000|2021-06-27 03:05:00|130.34|127.84|130.4|127.9|130.81|128.31|130.3|127.8|307
1624763400000|2021-06-27 03:10:00|130.33|127.83|130.58|128.08|130.66|128.16|130.3|127.8|304
1624763700000|2021-06-27 03:15:00|130.57|128.07|130.57|128.07|130.58|128.08|130.36|127.86|257
1624764000000|2021-06-27 03:20:00|130.58|128.08|130.19|127.69|130.62|128.12|130.18|127.68|311
1624764300000|2021-06-27 03:25:00|130.2|127.7|129.56|127.06|130.2|127.7|129.54|127.04|455
1624764600000|2021-06-27 03:30:00|129.55|127.05|129.99|127.49|130.12|127.62|129.55|127.05|301
1624764900000|2021-06-27 03:35:00|129.98|127.48|130.27|127.77|130.33|127.83|129.98|127.48|320
1624765200000|2021-06-27 03:40:00|130.26|127.76|130.42|127.92|130.66|128.16|130.26|127.76|329
1624765500000|2021-06-27 03:45:00|130.43|127.93|130.68|128.18|130.79|128.29|130.3|127.8|379
1624765800000|2021-06-27 03:50:00|130.69|128.19|130.31|127.81|130.71|128.21|130.25|127.75|274
1624766100000|2021-06-27 03:55:00|130.3|127.8|130.55|128.05|130.57|128.07|130.25|127.75|343
1624766400000|2021-06-27 04:00:00|130.56|128.06|130.8|128.3|131.25|128.75|130.34|127.84|421
1624766700000|2021-06-27 04:05:00|130.81|128.31|130.16|127.66|130.81|128.31|130.16|127.66|466
1624767000000|2021-06-27 04:10:00|130.17|127.67|130.22|127.72|130.32|127.82|130.04|127.54|342
1624767300000|2021-06-27 04:15:00|130.21|127.71|130.59|128.09|130.65|128.15|130.15|127.65|364
1624767600000|2021-06-27 04:20:00|130.6|128.1|130.37|127.87|130.72|128.22|130.33|127.83|302
1624767900000|2021-06-27 04:25:00|130.36|127.86|130.14|127.64|130.38|127.88|130.11|127.61|311
1624768200000|2021-06-27 04:30:00|130.12|127.62|129.9|127.4|130.38|127.88|129.79|127.29|349
1624768500000|2021-06-27 04:35:00|129.91|127.41|130.25|127.75|130.29|127.79|129.91|127.41|220
1624768800000|2021-06-27 04:40:00|130.24|127.74|130.32|127.82|130.52|128.02|130.24|127.74|299
1624769100000|2021-06-27 04:45:00|130.3|127.8|130.54|128.04|130.7|128.2|130.29|127.79|272
1624769400000|2021-06-27 04:50:00|130.55|128.05|130.77|128.27|130.95|128.45|130.54|128.04|277
1624769700000|2021-06-27 04:55:00|130.76|128.26|130.62|128.12|130.77|128.27|130.44|127.94|274
1624770000000|2021-06-27 05:00:00|130.63|128.13|130.4|127.9|130.83|128.33|130.3|127.8|329
1624770300000|2021-06-27 05:05:00|130.39|127.89|130.82|128.32|130.82|128.32|130.38|127.88|308
1624770600000|2021-06-27 05:10:00|130.83|128.33|130.67|128.17|131.08|128.58|130.65|128.15|315
1624770900000|2021-06-27 05:15:00|130.66|128.16|130.79|128.29|130.85|128.35|130.55|128.05|274
1624771200000|2021-06-27 05:20:00|130.8|128.3|130.97|128.47|131|128.5|130.69|128.19|280
1624771500000|2021-06-27 05:25:00|130.96|128.46|131.12|128.62|131.15|128.65|130.86|128.36|316
1624771800000|2021-06-27 05:30:00|131.13|128.63|130.85|128.35|131.31|128.81|130.81|128.31|309
1624772100000|2021-06-27 05:35:00|130.84|128.34|130.61|128.11|130.84|128.34|130.58|128.08|233
1624772400000|2021-06-27 05:40:00|130.62|128.12|129.73|127.23|130.63|128.13|129.6|127.1|430
1624772700000|2021-06-27 05:45:00|129.72|127.22|129.72|127.22|129.89|127.39|129.55|127.05|350
1624773000000|2021-06-27 05:50:00|129.73|127.23|129.87|127.37|129.96|127.46|129.72|127.22|343
1624773300000|2021-06-27 05:55:00|129.86|127.36|129.94|127.44|129.98|127.48|129.81|127.31|314
1624773600000|2021-06-27 06:00:00|129.95|127.45|130.13|127.63|130.27|127.77|129.86|127.36|331
1624773900000|2021-06-27 06:05:00|130.14|127.64|130.7|128.2|130.73|128.23|130.14|127.64|333
1624774200000|2021-06-27 06:10:00|130.71|128.21|130.56|128.06|130.86|128.36|130.4|127.9|315
1624774500000|2021-06-27 06:15:00|130.57|128.07|129.95|127.45|130.57|128.07|129.92|127.42|300
1624774800000|2021-06-27 06:20:00|129.96|127.46|130.21|127.71|130.23|127.73|129.96|127.46|265
1624775100000|2021-06-27 06:25:00|130.26|127.76|129.95|127.45|130.28|127.78|129.93|127.43|271
1624775400000|2021-06-27 06:30:00|129.96|127.46|129.68|127.18|130.17|127.67|129.66|127.16|352
1624775700000|2021-06-27 06:35:00|129.69|127.19|129.16|126.66|129.74|127.24|129.13|126.63|415
1624776000000|2021-06-27 06:40:00|129.17|126.67|129.49|126.99|129.52|127.02|129.17|126.67|293
1624776300000|2021-06-27 06:45:00|129.51|127.01|130.04|127.54|130.05|127.55|129.49|126.99|311
1624776600000|2021-06-27 06:50:00|130.05|127.55|129.65|127.15|130.08|127.58|129.65|127.15|307
1624776900000|2021-06-27 06:55:00|129.64|127.14|129.81|127.31|129.86|127.36|129.64|127.14|271
1624777200000|2021-06-27 07:00:00|129.82|127.32|129.96|127.46|130.2|127.7|129.63|127.13|371
1624777500000|2021-06-27 07:05:00|129.95|127.45|130.01|127.51|130.05|127.55|129.84|127.34|276
1624777800000|2021-06-27 07:10:00|130.03|127.53|130.34|127.84|130.36|127.86|129.85|127.35|291
1624778100000|2021-06-27 07:15:00|130.33|127.83|130.07|127.57|130.41|127.91|130.07|127.57|376
1624778400000|2021-06-27 07:20:00|130.06|127.56|130.17|127.67|130.22|127.72|129.98|127.48|271
1624778700000|2021-06-27 07:25:00|130.16|127.66|129.89|127.39|130.2|127.7|129.84|127.34|306
1624779000000|2021-06-27 07:30:00|129.9|127.4|130.28|127.78|130.34|127.84|129.89|127.39|257
1624779300000|2021-06-27 07:35:00|130.27|127.77|130.73|128.23|130.84|128.34|130.27|127.77|348
1624779600000|2021-06-27 07:40:00|130.72|128.22|130.86|128.36|130.88|128.38|130.71|128.21|255
1624779900000|2021-06-27 07:45:00|130.87|128.37|130.97|128.47|131.04|128.54|130.86|128.36|363
1624780200000|2021-06-27 07:50:00|130.98|128.48|130.81|128.31|130.98|128.48|130.7|128.2|266
1624780500000|2021-06-27 07:55:00|130.8|128.3|130.72|128.22|130.82|128.32|130.61|128.11|324
1624780800000|2021-06-27 08:00:00|130.73|128.23|130.16|127.66|130.74|128.24|130.06|127.56|437
1624781100000|2021-06-27 08:05:00|130.17|127.67|130.61|128.11|130.66|128.16|130.16|127.66|305
1624781400000|2021-06-27 08:10:00|130.6|128.1|130.38|127.88|130.78|128.28|130.36|127.86|294
1624781700000|2021-06-27 08:15:00|130.39|127.89|130.31|127.81|130.61|128.11|130.27|127.77|313
1624782000000|2021-06-27 08:20:00|130.3|127.8|130.21|127.71|130.5|128|130.08|127.58|344
1624782300000|2021-06-27 08:25:00|130.2|127.7|130.32|127.82|130.41|127.91|130.1|127.6|294
1624782600000|2021-06-27 08:30:00|130.33|127.83|130.17|127.67|130.37|127.87|130.16|127.66|205
1624782900000|2021-06-27 08:35:00|130.16|127.66|129.94|127.44|130.18|127.68|129.89|127.39|200
1624783200000|2021-06-27 08:40:00|129.95|127.45|130.04|127.54|130.08|127.58|129.94|127.44|204
1624783500000|2021-06-27 08:45:00|130.05|127.55|129.76|127.26|130.05|127.55|129.74|127.24|257
1624783800000|2021-06-27 08:50:00|129.77|127.27|129.58|127.08|129.85|127.35|129.58|127.08|237
1624784100000|2021-06-27 08:55:00|129.57|127.07|129.27|126.77|129.58|127.08|129.26|126.76|266
1624784400000|2021-06-27 09:00:00|129.28|126.78|129.71|127.21|129.73|127.23|129.14|126.64|305
1624784700000|2021-06-27 09:05:00|129.72|127.22|129.79|127.29|130.03|127.53|129.7|127.2|268
1624785000000|2021-06-27 09:10:00|129.8|127.3|129.57|127.07|129.87|127.37|129.46|126.96|214
1624785300000|2021-06-27 09:15:00|129.58|127.08|128.73|126.23|129.59|127.09|128.41|125.91|296
1624785600000|2021-06-27 09:20:00|128.74|126.24|128.84|126.34|129|126.5|128.62|126.12|267
1624785900000|2021-06-27 09:25:00|128.86|126.36|128.8|126.3|129.04|126.54|128.78|126.28|271
1624786200000|2021-06-27 09:30:00|128.81|126.31|128.15|125.65|128.81|126.31|128.07|125.57|346
1624786500000|2021-06-27 09:35:00|128.16|125.66|128.26|125.76|128.39|125.89|128.15|125.65|382
1624786800000|2021-06-27 09:40:00|128.24|125.74|127.89|125.39|128.39|125.89|127.74|125.24|435
1624787100000|2021-06-27 09:45:00|127.88|125.38|128.07|125.57|128.07|125.57|127.62|125.12|342
1624787400000|2021-06-27 09:50:00|128.08|125.58|128.2|125.7|128.27|125.77|128.06|125.56|273
1624787700000|2021-06-27 09:55:00|128.19|125.69|128.03|125.53|128.5|126|128.01|125.51|325
1624788000000|2021-06-27 10:00:00|128.02|125.52|128.22|125.72|128.48|125.98|128.01|125.51|309
1624788300000|2021-06-27 10:05:00|128.21|125.71|128.06|125.56|128.4|125.9|128.04|125.54|254
1624788600000|2021-06-27 10:10:00|128.05|125.55|128.04|125.54|128.31|125.81|128|125.5|265
1624788900000|2021-06-27 10:15:00|128.05|125.55|128.31|125.81|128.47|125.97|128.05|125.55|251
1624789200000|2021-06-27 10:20:00|128.32|125.82|127.78|125.28|128.51|126.01|127.77|125.27|344
1624789500000|2021-06-27 10:25:00|127.77|125.27|128.06|125.56|128.11|125.61|127.77|125.27|289
1624789800000|2021-06-27 10:30:00|128.07|125.57|127.47|124.97|128.07|125.57|127.41|124.91|318
1624790100000|2021-06-27 10:35:00|127.48|124.98|127.33|124.83|127.57|125.07|127.3|124.8|256
1624790400000|2021-06-27 10:40:00|127.34|124.84|127.85|125.35|127.85|125.35|127.29|124.79|250
1624790700000|2021-06-27 10:45:00|127.84|125.34|127.79|125.29|127.95|125.45|127.62|125.12|249
1624791000000|2021-06-27 10:50:00|127.77|125.27|128.03|125.53|128.05|125.55|127.75|125.25|257
1624791300000|2021-06-27 10:55:00|128.04|125.54|127.82|125.32|128.16|125.66|127.67|125.17|323
1624791600000|2021-06-27 11:00:00|127.83|125.33|128.14|125.64|128.14|125.64|127.72|125.22|330
1624791900000|2021-06-27 11:05:00|128.13|125.63|128.09|125.59|128.18|125.68|127.98|125.48|279
1624792200000|2021-06-27 11:10:00|128.08|125.58|127.74|125.24|128.09|125.59|127.74|125.24|192
1624792500000|2021-06-27 11:15:00|127.75|125.25|127.4|124.9|127.93|125.43|127.35|124.85|321
1624792800000|2021-06-27 11:20:00|127.39|124.89|127.79|125.29|127.82|125.32|127.21|124.71|277
1624793100000|2021-06-27 11:25:00|127.78|125.28|128.67|126.17|128.71|126.21|127.7|125.2|378
1624793400000|2021-06-27 11:30:00|128.68|126.18|129.21|126.71|129.54|127.04|128.59|126.09|493
1624793700000|2021-06-27 11:35:00|129.23|126.73|128.85|126.35|129.24|126.74|128.81|126.31|303
1624794000000|2021-06-27 11:40:00|128.86|126.36|128.17|125.67|128.86|126.36|128.17|125.67|289
1624794300000|2021-06-27 11:45:00|128.18|125.68|127.87|125.37|128.24|125.74|127.64|125.14|358
1624794600000|2021-06-27 11:50:00|127.88|125.38|128.9|126.4|128.96|126.46|127.78|125.28|366
1624794900000|2021-06-27 11:55:00|128.93|126.43|128.52|126.02|129.08|126.58|128.47|125.97|358
1624795200000|2021-06-27 12:00:00|128.53|126.03|128.08|125.58|128.9|126.4|128.06|125.56|439
1624795500000|2021-06-27 12:05:00|128.09|125.59|128.38|125.88|128.43|125.93|128.08|125.58|283
1624795800000|2021-06-27 12:10:00|128.37|125.87|128.33|125.83|128.38|125.88|128.02|125.52|250
1624796100000|2021-06-27 12:15:00|128.34|125.84|128.8|126.3|128.87|126.37|128.34|125.84|260
1624796400000|2021-06-27 12:20:00|128.81|126.31|128.81|126.31|128.86|126.36|128.55|126.05|290
1624796700000|2021-06-27 12:25:00|128.8|126.3|128.85|126.35|128.86|126.36|128.73|126.23|246
1624797000000|2021-06-27 12:30:00|128.86|126.36|129.56|127.06|129.76|127.26|128.85|126.35|396
1624797300000|2021-06-27 12:35:00|129.55|127.05|129.31|126.81|129.57|127.07|129.26|126.76|296
1624797600000|2021-06-27 12:40:00|129.3|126.8|129.38|126.88|129.38|126.88|129|126.5|326
1624797900000|2021-06-27 12:45:00|129.37|126.87|129.39|126.89|129.53|127.03|129.21|126.71|345
1624798200000|2021-06-27 12:50:00|129.38|126.88|129.32|126.82|129.38|126.88|129.12|126.62|310
1624798500000|2021-06-27 12:55:00|129.31|126.81|129.03|126.53|129.33|126.83|129|126.5|306
1624798800000|2021-06-27 13:00:00|129.02|126.52|128.6|126.1|129.02|126.52|128.53|126.03|296
1624799100000|2021-06-27 13:05:00|128.61|126.11|128.64|126.14|128.72|126.22|128.51|126.01|317
1624799400000|2021-06-27 13:10:00|128.66|126.16|129.34|126.84|129.44|126.94|128.65|126.15|316
1624799700000|2021-06-27 13:15:00|129.33|126.83|128.95|126.45|129.44|126.94|128.87|126.37|312
1624800000000|2021-06-27 13:20:00|128.96|126.46|129.11|126.61|129.17|126.67|128.87|126.37|267
1624800300000|2021-06-27 13:25:00|129.12|126.62|128.78|126.28|129.12|126.62|128.78|126.28|250
1624800600000|2021-06-27 13:30:00|128.79|126.29|128.63|126.13|128.79|126.29|128.53|126.03|304
1624800900000|2021-06-27 13:35:00|128.64|126.14|128.57|126.07|128.75|126.25|128.34|125.84|310
1624801200000|2021-06-27 13:40:00|128.58|126.08|128.75|126.25|128.86|126.36|128.54|126.04|253
1624801500000|2021-06-27 13:45:00|128.76|126.26|128.06|125.56|128.83|126.33|128.05|125.55|378
1624801800000|2021-06-27 13:50:00|128.07|125.57|128.37|125.87|128.39|125.89|128.03|125.53|259
1624802100000|2021-06-27 13:55:00|128.34|125.84|128.71|126.21|129.01|126.51|128.29|125.79|270
1624802400000|2021-06-27 14:00:00|128.7|126.2|128.05|125.55|128.71|126.21|128.03|125.53|237
1624802700000|2021-06-27 14:05:00|128.04|125.54|128|125.5|128.08|125.58|127.9|125.4|283
1624803000000|2021-06-27 14:10:00|127.99|125.49|127.32|124.82|128|125.5|127.26|124.76|315
1624803300000|2021-06-27 14:15:00|127.31|124.81|127.78|125.28|127.91|125.41|127.31|124.81|342
1624803600000|2021-06-27 14:20:00|127.77|125.27|127.83|125.33|127.93|125.43|127.66|125.16|268
1624803900000|2021-06-27 14:25:00|127.84|125.34|127.63|125.13|127.98|125.48|127.62|125.12|310
1624804200000|2021-06-27 14:30:00|127.62|125.12|128.39|125.89|128.49|125.99|127.62|125.12|367
1624804500000|2021-06-27 14:35:00|128.38|125.88|128.17|125.67|128.4|125.9|128.09|125.59|321
1624804800000|2021-06-27 14:40:00|128.18|125.68|128.35|125.85|128.51|126.01|128.1|125.6|294
1624805100000|2021-06-27 14:45:00|128.34|125.84|128.38|125.88|128.57|126.07|128.27|125.77|302
1624805400000|2021-06-27 14:50:00|128.4|125.9|128.21|125.71|128.41|125.91|128.19|125.69|263
1624805700000|2021-06-27 14:55:00|128.2|125.7|128.39|125.89|128.43|125.93|128.04|125.54|244
1624806000000|2021-06-27 15:00:00|128.4|125.9|128.15|125.65|128.4|125.9|128.05|125.55|293
1624806300000|2021-06-27 15:05:00|128.14|125.64|128.46|125.96|128.52|126.02|128.08|125.58|225
1624806600000|2021-06-27 15:10:00|128.47|125.97|128.37|125.87|128.5|126|128.23|125.73|269
1624806900000|2021-06-27 15:15:00|128.38|125.88|127.71|125.21|128.41|125.91|127.53|125.03|418
1624807200000|2021-06-27 15:20:00|127.72|125.22|128.17|125.67|128.47|125.97|127.72|125.22|307
1624807500000|2021-06-27 15:25:00|128.16|125.66|129.08|126.58|129.1|126.6|128.01|125.51|357
1624807800000|2021-06-27 15:30:00|129.09|126.59|128.72|126.22|129.23|126.73|128.7|126.2|284
1624808100000|2021-06-27 15:35:00|128.71|126.21|128.48|125.98|128.71|126.21|128.23|125.73|253
1624808400000|2021-06-27 15:40:00|128.47|125.97|128.22|125.72|128.48|125.98|128.14|125.64|256
1624808700000|2021-06-27 15:45:00|128.21|125.71|128.56|126.06|128.57|126.07|127.93|125.43|265
1624809000000|2021-06-27 15:50:00|128.57|126.07|128.81|126.31|128.82|126.32|128.41|125.91|278
1624809300000|2021-06-27 15:55:00|128.82|126.32|128.91|126.41|129.01|126.51|128.7|126.2|288
1624809600000|2021-06-27 16:00:00|128.9|126.4|129.15|126.65|129.34|126.84|128.37|125.87|573
1624809900000|2021-06-27 16:05:00|129.16|126.66|128.54|126.04|129.28|126.78|128.49|125.99|444
1624810200000|2021-06-27 16:10:00|128.53|126.03|128.6|126.1|128.61|126.11|128.24|125.74|342
1624810500000|2021-06-27 16:15:00|128.61|126.11|128.21|125.71|128.64|126.14|128.08|125.58|367
1624810800000|2021-06-27 16:20:00|128.2|125.7|128.31|125.81|128.84|126.34|128.19|125.69|376
1624811100000|2021-06-27 16:25:00|128.32|125.82|128.26|125.76|128.43|125.93|128.2|125.7|262
1624811400000|2021-06-27 16:30:00|128.27|125.77|127.99|125.49|128.42|125.92|127.8|125.3|380
1624811700000|2021-06-27 16:35:00|128|125.5|128.13|125.63|128.17|125.67|127.81|125.31|304
1624812000000|2021-06-27 16:40:00|128.14|125.64|127.87|125.37|128.27|125.77|127.82|125.32|250
1624812300000|2021-06-27 16:45:00|127.86|125.36|127.82|125.32|127.95|125.45|127.68|125.18|337
1624812600000|2021-06-27 16:50:00|127.81|125.31|127.83|125.33|127.94|125.44|127.68|125.18|271
1624812900000|2021-06-27 16:55:00|127.84|125.34|128|125.5|128.02|125.52|127.71|125.21|279
1624813200000|2021-06-27 17:00:00|127.99|125.49|127.54|125.04|127.99|125.49|127.52|125.02|279
1624813500000|2021-06-27 17:05:00|127.53|125.03|127.86|125.36|127.87|125.37|127.41|124.91|265
1624813800000|2021-06-27 17:10:00|127.87|125.37|127.84|125.34|128.06|125.56|127.79|125.29|162
1624814100000|2021-06-27 17:15:00|127.85|125.35|127.49|124.99|128.01|125.51|127.23|124.73|285
1624814400000|2021-06-27 17:20:00|127.48|124.98|127.48|124.98|127.59|125.09|127.27|124.77|272
1624814700000|2021-06-27 17:25:00|127.49|124.99|127.62|125.12|127.67|125.17|127.49|124.99|174
1624815000000|2021-06-27 17:30:00|127.61|125.11|127.6|125.1|127.66|125.16|127.32|124.82|234
1624815300000|2021-06-27 17:35:00|127.59|125.09|127.55|125.05|127.6|125.1|127.35|124.85|228
1624815600000|2021-06-27 17:40:00|127.56|125.06|127.61|125.11|127.62|125.12|127.33|124.83|223
1624815900000|2021-06-27 17:45:00|127.62|125.12|127.96|125.46|128.06|125.56|127.6|125.1|318
1624816200000|2021-06-27 17:50:00|127.95|125.45|127.86|125.36|127.98|125.48|127.79|125.29|204
1624816500000|2021-06-27 17:55:00|127.87|125.37|127.74|125.24|127.9|125.4|127.73|125.23|250
1624816800000|2021-06-27 18:00:00|127.73|125.23|126.97|124.47|127.73|125.23|126.96|124.46|297
1624817100000|2021-06-27 18:05:00|126.98|124.48|126.08|123.58|126.98|124.48|126.07|123.57|514
1624817400000|2021-06-27 18:10:00|126.07|123.57|126.17|123.67|126.33|123.83|126.02|123.52|401
1624817700000|2021-06-27 18:15:00|126.14|123.64|126.46|123.96|126.5|124|126|123.5|314
1624818000000|2021-06-27 18:20:00|126.47|123.97|126.78|124.28|127.12|124.62|126.46|123.96|365
1624818300000|2021-06-27 18:25:00|126.77|124.27|126.86|124.36|126.88|124.38|126.67|124.17|257
1624818600000|2021-06-27 18:30:00|126.87|124.37|126.69|124.19|126.87|124.37|126.41|123.91|294
1624818900000|2021-06-27 18:35:00|126.7|124.2|127.43|124.93|127.43|124.93|126.61|124.11|267
1624819200000|2021-06-27 18:40:00|127.42|124.92|127.23|124.73|127.42|124.92|126.99|124.49|310
1624819500000|2021-06-27 18:45:00|127.24|124.74|126.96|124.46|127.29|124.79|126.56|124.06|334
1624819800000|2021-06-27 18:50:00|126.95|124.45|127.03|124.53|127.25|124.75|126.87|124.37|292
1624820100000|2021-06-27 18:55:00|127.02|124.52|127.32|124.82|127.41|124.91|127|124.5|272
1624820400000|2021-06-27 19:00:00|127.3|124.8|127.25|124.75|127.37|124.87|126.9|124.4|309
1624820700000|2021-06-27 19:05:00|127.24|124.74|127.04|124.54|127.35|124.85|126.98|124.48|269
1624821000000|2021-06-27 19:10:00|127.05|124.55|127.29|124.79|127.38|124.88|127.05|124.55|237
1624821300000|2021-06-27 19:15:00|127.3|124.8|127.08|124.58|127.36|124.86|127.07|124.57|230
1624821600000|2021-06-27 19:20:00|127.07|124.57|126.88|124.38|127.08|124.58|126.67|124.17|231
1624821900000|2021-06-27 19:25:00|126.87|124.37|126.89|124.39|126.89|124.39|126.44|123.94|328
1624822200000|2021-06-27 19:30:00|126.88|124.38|127.15|124.65|127.36|124.86|126.85|124.35|190
1624822500000|2021-06-27 19:35:00|127.16|124.66|127.15|124.65|127.19|124.69|126.93|124.43|206
1624822800000|2021-06-27 19:40:00|127.16|124.66|127.82|124.32|127.84|124.83|127.11|124.25|183
1624823100000|2021-06-27 19:45:00|127.83|124.33|127.97|124.47|128.26|124.76|127.71|124.21|338
1624823400000|2021-06-27 19:50:00|127.96|124.46|128.26|124.76|128.27|124.77|127.95|124.45|332
1624823700000|2021-06-27 19:55:00|128.25|124.75|127.92|124.42|128.26|124.76|127.89|124.39|266
1624824000000|2021-06-27 20:00:00|127.91|124.41|127.43|123.93|128.03|124.53|127.38|123.88|330
1624824300000|2021-06-27 20:05:00|127.44|123.94|127.48|123.98|127.58|124.08|127.16|123.66|326
1624824600000|2021-06-27 20:10:00|127.46|123.96|127.85|124.35|127.86|124.36|127.32|123.82|275
1624824900000|2021-06-27 20:15:00|127.84|124.34|127.59|124.09|127.94|124.44|127.58|124.08|329
1624825200000|2021-06-27 20:20:00|127.58|124.08|127.42|123.92|127.61|124.11|127.36|123.86|251
1624825500000|2021-06-27 20:25:00|127.41|123.91|127.79|124.29|127.79|124.29|127.39|123.89|172
1624825800000|2021-06-27 20:30:00|127.78|124.28|127.82|124.32|127.91|124.41|127.62|124.12|300
1624826100000|2021-06-27 20:35:00|127.83|124.33|127.86|124.36|127.96|124.46|127.66|124.16|289
1624826400000|2021-06-27 20:40:00|127.85|124.35|127.74|124.24|127.92|124.42|127.66|124.16|312
1624826700000|2021-06-27 20:45:00|127.75|124.25|127.61|124.11|127.83|124.33|127.51|124.01|230
1624827000000|2021-06-27 20:50:00|127.6|124.1|127.28|123.78|127.6|124.1|127.24|123.74|231
1624827300000|2021-06-27 20:55:00|127.29|123.79|127.13|123.63|127.3|123.8|127.06|123.56|142
1624827600000|2021-06-27 21:00:00|127.14|123.64|127.6|124.1|127.61|124.11|127.02|123.52|201
1624827900000|2021-06-27 21:05:00|127.61|124.11|127.78|124.28|127.78|124.28|127.53|124.03|182
1624828200000|2021-06-27 21:10:00|127.79|124.29|127.84|124.34|127.9|124.4|127.75|124.25|163
1624828500000|2021-06-27 21:15:00|127.85|124.35|127.24|123.74|127.91|124.41|127.23|123.73|147
1624828800000|2021-06-27 21:20:00|127.23|123.73|126.87|123.37|127.26|123.76|126.82|123.32|225
1624829100000|2021-06-27 21:25:00|126.86|123.36|127.26|123.76|127.26|123.76|126.78|123.28|228
1624829400000|2021-06-27 21:30:00|127.27|123.77|127.74|124.24|127.84|124.34|127.25|123.75|220
1624829700000|2021-06-27 21:35:00|127.75|124.25|127.95|124.45|127.95|124.45|127.7|124.2|142
1624830000000|2021-06-27 21:40:00|127.94|124.44|127.58|124.08|127.95|124.45|127.48|123.98|254
1624830300000|2021-06-27 21:45:00|127.59|124.09|127.63|125.13|128.27|125.13|127.39|123.89|364
1624830600000|2021-06-27 21:50:00|127.64|125.14|128.26|125.76|128.36|125.86|127.62|125.12|466
1624830900000|2021-06-27 21:55:00|128.25|125.75|128.23|125.73|128.25|125.75|128.03|125.53|296
1624831200000|2021-06-27 22:00:00|128.22|125.72|129.23|126.73|129.3|126.8|128|125.5|503
1624831500000|2021-06-27 22:05:00|129.22|126.72|129.87|127.37|130.12|127.62|129.22|126.72|663
1624831800000|2021-06-27 22:10:00|129.85|127.35|130.66|128.16|130.87|128.37|129.7|127.2|676
1624832100000|2021-06-27 22:15:00|130.65|128.15|131.77|129.27|132.38|129.88|130.53|128.03|755
1624832400000|2021-06-27 22:20:00|131.76|129.26|131.47|128.97|132.31|129.81|131.45|128.95|749
1624832700000|2021-06-27 22:25:00|131.46|128.96|132.18|129.68|132.3|129.8|131.32|128.82|604
1624833000000|2021-06-27 22:30:00|132.17|129.67|131.93|129.43|132.35|129.85|131.93|129.43|471
1624833300000|2021-06-27 22:35:00|131.97|129.47|131.92|129.42|132.08|129.58|131.78|129.28|389
1624833600000|2021-06-27 22:40:00|131.91|129.41|132.15|129.65|132.31|129.81|131.84|129.34|476
1624833900000|2021-06-27 22:45:00|132.16|129.66|132.21|129.71|132.28|129.78|131.61|129.11|524
1624834200000|2021-06-27 22:50:00|132.22|129.72|132.29|129.79|132.34|129.84|132.12|129.62|394
1624834500000|2021-06-27 22:55:00|132.28|129.78|132.27|129.77|132.44|129.94|132.21|129.71|500
1624834800000|2021-06-27 23:00:00|132.31|129.81|131.68|129.18|132.41|129.91|131.39|128.89|496
1624835100000|2021-06-27 23:05:00|131.66|129.16|131.74|129.24|132.09|129.59|131.57|129.07|442
1624835400000|2021-06-27 23:10:00|131.73|129.23|131.97|129.47|132.04|129.54|131.66|129.16|449
1624835700000|2021-06-27 23:15:00|131.96|129.46|132.28|129.78|132.31|129.81|131.91|129.41|365
1624836000000|2021-06-27 23:20:00|132.27|129.77|132.26|129.76|132.36|129.86|132|129.5|410
1624836300000|2021-06-27 23:25:00|132.24|129.74|132|129.5|132.39|129.89|131.98|129.48|411
1624836600000|2021-06-27 23:30:00|132.01|129.51|132.23|129.73|132.36|129.86|132|129.5|411
1624836900000|2021-06-27 23:35:00|132.24|129.74|133.06|130.56|133.08|130.58|132.15|129.65|402
1624837200000|2021-06-27 23:40:00|133.05|130.55|132.67|130.17|133.06|130.56|132.61|130.11|356
1624837500000|2021-06-27 23:45:00|132.68|130.18|133.17|130.67|133.31|130.81|132.57|130.07|441
1624837800000|2021-06-27 23:50:00|133.18|130.68|133.65|131.15|133.71|131.21|133.15|130.65|434
1624838100000|2021-06-27 23:55:00|133.66|131.16|133.87|131.37|133.91|131.41|133.16|130.66|578
1624838400000|2021-06-28 00:00:00|133.86|131.36|133.31|130.81|134.51|132.01|133.3|130.8|658
1624838700000|2021-06-28 00:05:00|133.32|130.82|133.33|130.83|133.39|130.89|133.03|130.53|436
1624839000000|2021-06-28 00:10:00|133.34|130.84|133.12|130.62|133.67|131.17|133.05|130.55|467
1624839300000|2021-06-28 00:15:00|133.11|130.61|132.63|130.13|133.22|130.72|132.47|129.97|373
1624839600000|2021-06-28 00:20:00|132.62|130.12|132.75|130.25|132.87|130.37|132.48|129.98|298
1624839900000|2021-06-28 00:25:00|132.77|130.27|132.92|130.42|133.28|130.78|132.69|130.19|372
1624840200000|2021-06-28 00:30:00|132.87|130.37|133.26|130.76|133.42|130.92|132.87|130.37|352
1624840500000|2021-06-28 00:35:00|133.27|130.77|133.49|130.99|133.51|131.01|132.87|130.37|484
1624840800000|2021-06-28 00:40:00|133.5|131|132.96|130.46|133.54|131.04|132.96|130.46|489
1624841100000|2021-06-28 00:45:00|132.97|130.47|132.99|130.49|133.08|130.58|132.89|130.39|457
1624841400000|2021-06-28 00:50:00|132.98|130.48|133.12|130.62|133.59|131.09|132.83|130.33|447
1624841700000|2021-06-28 00:55:00|133.13|130.63|132.84|130.34|133.13|130.63|132.83|130.33|379
1624842000000|2021-06-28 01:00:00|132.85|130.35|133.33|130.83|133.39|130.89|132.83|130.33|347
1624842300000|2021-06-28 01:05:00|133.32|130.82|133.22|130.72|133.41|130.91|133.21|130.71|336
1624842600000|2021-06-28 01:10:00|133.23|130.73|133.11|130.61|133.48|130.98|133.1|130.6|316
1624842900000|2021-06-28 01:15:00|133.12|130.62|132.78|130.28|133.2|130.7|132.75|130.25|351
1624843200000|2021-06-28 01:20:00|132.77|130.27|132.63|130.13|132.82|130.32|132.59|130.09|226
1624843500000|2021-06-28 01:25:00|132.66|130.16|132.24|129.74|132.66|130.16|132.19|129.69|183
1624843800000|2021-06-28 01:30:00|132.25|129.75|132.2|129.7|132.65|130.15|132.15|129.65|204
1624844100000|2021-06-28 01:35:00|132.21|129.71|132.2|129.7|132.46|129.96|132.16|129.66|296
1624844400000|2021-06-28 01:40:00|132.19|129.69|132.14|129.64|132.4|129.9|132.14|129.64|288
1624844700000|2021-06-28 01:45:00|132.17|129.67|132.32|129.82|132.56|130.06|132.09|129.59|317
1624845000000|2021-06-28 01:50:00|132.31|129.81|132.37|129.87|132.52|130.02|132.31|129.81|297
1624845300000|2021-06-28 01:55:00|132.35|129.85|131.81|129.31|132.37|129.87|131.81|129.31|339
1624845600000|2021-06-28 02:00:00|131.77|129.27|132.33|129.83|132.65|130.15|131.77|129.27|273
1624845900000|2021-06-28 02:05:00|132.34|129.84|132.15|129.65|132.51|130.01|132.03|129.53|462
1624846200000|2021-06-28 02:10:00|132.16|129.66|132.14|129.64|132.36|129.86|132.02|129.52|406
1624846500000|2021-06-28 02:15:00|132.13|129.63|132.5|130|132.62|130.12|132.12|129.62|317
1624846800000|2021-06-28 02:20:00|132.49|129.99|132.32|129.82|132.68|130.18|132.32|129.82|268
1624847100000|2021-06-28 02:25:00|132.31|129.81|132.71|130.21|132.73|130.23|132.31|129.81|307
1624847400000|2021-06-28 02:30:00|132.72|130.22|132.83|130.33|133.11|130.61|132.72|130.22|317
1624847700000|2021-06-28 02:35:00|132.81|130.31|132.44|129.94|132.83|130.33|132.39|129.89|299
1624848000000|2021-06-28 02:40:00|132.42|129.92|132.51|130.01|132.56|130.06|132.4|129.9|246
1624848300000|2021-06-28 02:45:00|132.5|130|132.24|129.74|132.62|130.12|132.2|129.7|356
1624848600000|2021-06-28 02:50:00|132.23|129.73|132.3|129.8|132.34|129.84|132.14|129.64|256
1624848900000|2021-06-28 02:55:00|132.29|129.79|132.12|129.62|132.3|129.8|132.03|129.53|220
1624849200000|2021-06-28 03:00:00|132.13|129.63|132.25|129.75|132.44|129.94|132.13|129.63|294
1624849500000|2021-06-28 03:05:00|132.26|129.76|132.15|129.65|132.3|129.8|132.08|129.58|184
1624849800000|2021-06-28 03:10:00|132.17|129.67|131.94|129.44|132.17|129.67|131.94|129.44|245
1624850100000|2021-06-28 03:15:00|131.95|129.45|131.83|129.33|131.96|129.46|131.76|129.26|300
1624850400000|2021-06-28 03:20:00|131.84|129.34|131.56|129.06|132.3|129.8|131.56|129.06|387
1624850700000|2021-06-28 03:25:00|131.55|129.05|131.82|129.32|131.84|129.34|131.53|129.03|272
1624851000000|2021-06-28 03:30:00|131.81|129.31|131.93|129.43|132.1|129.6|131.78|129.28|301
1624851300000|2021-06-28 03:35:00|131.92|129.42|131.91|129.41|132.03|129.53|131.75|129.25|320
1624851600000|2021-06-28 03:40:00|131.92|129.42|131.97|129.47|132|129.5|131.79|129.29|327
1624851900000|2021-06-28 03:45:00|131.98|129.48|132.1|129.6|132.11|129.61|131.88|129.38|248
1624852200000|2021-06-28 03:50:00|132.09|129.59|132.16|129.66|132.22|129.72|132.06|129.56|357
1624852500000|2021-06-28 03:55:00|132.15|129.65|132.01|129.51|132.18|129.68|131.94|129.44|317
1624852800000|2021-06-28 04:00:00|132.02|129.52|132.29|129.79|132.51|130.01|131.94|129.44|388
1624853100000|2021-06-28 04:05:00|132.28|129.78|132.31|129.81|132.39|129.89|132.24|129.74|289
1624853400000|2021-06-28 04:10:00|132.32|129.82|131.98|129.48|132.46|129.96|131.95|129.45|271
1624853700000|2021-06-28 04:15:00|131.97|129.47|132.04|129.54|132.09|129.59|131.95|129.45|231
1624854000000|2021-06-28 04:20:00|132.03|129.53|131.89|129.39|132.04|129.54|131.89|129.39|155
1624854300000|2021-06-28 04:25:00|131.9|129.4|131.59|129.09|131.91|129.41|131.58|129.08|130
1624854600000|2021-06-28 04:30:00|131.58|129.08|131.91|129.41|131.94|129.44|131.58|129.08|130
1624854900000|2021-06-28 04:35:00|131.92|129.42|131.59|129.09|131.97|129.47|131.58|129.08|246
1624855200000|2021-06-28 04:40:00|131.58|129.08|131.65|129.15|131.67|129.17|131.58|129.08|203
1624855500000|2021-06-28 04:45:00|131.66|129.16|131.7|129.2|131.79|129.29|131.62|129.12|216
1624855800000|2021-06-28 04:50:00|131.69|129.19|131.94|129.44|131.97|129.47|131.69|129.19|249
1624856100000|2021-06-28 04:55:00|131.92|129.42|131.96|129.46|131.97|129.47|131.86|129.36|135
1624856400000|2021-06-28 05:00:00|131.95|129.45|132.25|129.75|132.32|129.82|131.94|129.44|253
1624856700000|2021-06-28 05:05:00|132.29|129.79|132.38|129.88|132.44|129.94|132.16|129.66|201
1624857000000|2021-06-28 05:10:00|132.36|129.86|132.29|129.79|132.36|129.86|132.22|129.72|137
1624857300000|2021-06-28 05:15:00|132.3|129.8|132.34|129.84|132.41|129.91|132.29|129.79|278
1624857600000|2021-06-28 05:20:00|132.36|129.86|132.35|129.85|132.39|129.89|132.01|129.51|319
1624857900000|2021-06-28 05:25:00|132.36|129.86|132.48|129.98|132.52|130.02|132.33|129.83|263
1624858200000|2021-06-28 05:30:00|132.49|129.99|132.62|130.12|132.83|130.33|132.48|129.98|283
1624858500000|2021-06-28 05:35:00|132.63|130.13|132.45|129.95|132.64|130.14|132.34|129.84|265
1624858800000|2021-06-28 05:40:00|132.47|129.97|132.45|129.95|132.48|129.98|132.29|129.79|315
1624859100000|2021-06-28 05:45:00|132.46|129.96|132.75|130.25|132.75|130.25|132.44|129.94|342
1624859400000|2021-06-28 05:50:00|132.76|130.26|133.12|130.62|133.17|130.67|132.74|130.24|297
1624859700000|2021-06-28 05:55:00|133.11|130.61|133.19|130.69|133.25|130.75|133.09|130.59|194
1624860000000|2021-06-28 06:00:00|133.22|130.72|132.95|130.45|133.22|130.72|132.84|130.34|176
1624860300000|2021-06-28 06:05:00|132.97|130.47|133.14|130.64|133.19|130.69|132.84|130.34|234
1624860600000|2021-06-28 06:10:00|133.16|130.66|133.29|130.79|133.32|130.82|133.14|130.64|234
1624860900000|2021-06-28 06:15:00|133.3|130.8|133.58|131.08|133.85|131.35|133.3|130.8|328
1624861200000|2021-06-28 06:20:00|133.59|131.09|133.23|130.73|133.59|131.09|133.21|130.71|157
1624861500000|2021-06-28 06:25:00|133.22|130.72|132.83|130.33|133.23|130.73|132.79|130.29|240
1624861800000|2021-06-28 06:30:00|132.84|130.34|132.85|130.35|132.91|130.41|132.7|130.2|228
1624862100000|2021-06-28 06:35:00|132.84|130.34|132.59|130.09|132.89|130.39|132.54|130.04|215
1624862400000|2021-06-28 06:40:00|132.58|130.08|132.65|130.15|132.75|130.25|132.55|130.05|235
1624862700000|2021-06-28 06:45:00|132.66|130.16|132.6|130.1|132.66|130.16|132.46|129.96|148
1624863000000|2021-06-28 06:50:00|132.59|130.09|132.87|130.37|132.88|130.38|132.58|130.08|170
1624863300000|2021-06-28 06:55:00|132.86|130.36|132.84|130.34|132.88|130.38|132.74|130.24|272
1624863600000|2021-06-28 07:00:00|132.83|130.33|132.61|130.11|132.87|130.37|132.57|130.07|173
1624863900000|2021-06-28 07:05:00|132.62|130.12|132.59|130.09|132.71|130.21|132.48|129.98|212
1624864200000|2021-06-28 07:10:00|132.6|130.1|132.95|130.45|132.96|130.46|132.44|129.94|340
1624864500000|2021-06-28 07:15:00|132.94|130.44|133.97|131.47|134.06|131.56|132.94|130.44|430
1624864800000|2021-06-28 07:20:00|133.98|131.48|133.78|131.28|134.2|131.7|133.59|131.09|435
1624865100000|2021-06-28 07:25:00|133.79|131.29|133.94|131.44|133.98|131.48|133.74|131.24|239
1624865400000|2021-06-28 07:30:00|133.95|131.45|134.24|131.74|134.33|131.83|133.92|131.42|356
1624865700000|2021-06-28 07:35:00|134.23|131.73|134.21|131.71|134.26|131.76|133.99|131.49|312
1624866000000|2021-06-28 07:40:00|134.22|131.72|134.74|132.24|134.99|132.49|134.05|131.55|423
1624866300000|2021-06-28 07:45:00|134.76|132.26|134.72|132.22|135.08|132.58|134.66|132.16|627
1624866600000|2021-06-28 07:50:00|134.71|132.21|134.62|132.12|134.77|132.27|134.44|131.94|421
1624866900000|2021-06-28 07:55:00|134.64|132.14|134.5|132|134.82|132.32|134.36|131.86|408
1624867200000|2021-06-28 08:00:00|134.51|132.01|134.41|131.91|134.58|132.08|133.93|131.43|542
1624867500000|2021-06-28 08:05:00|134.4|131.9|134.57|132.07|134.6|132.1|134.33|131.83|339
1624867800000|2021-06-28 08:10:00|134.58|132.08|134.89|132.39|135|132.5|134.5|132|309
1624868100000|2021-06-28 08:15:00|134.91|132.41|135.29|132.79|135.57|133.07|134.88|132.38|578
1624868400000|2021-06-28 08:20:00|135.27|132.77|135.57|133.07|136.21|133.71|135.27|132.77|587
1624868700000|2021-06-28 08:25:00|135.61|133.11|134.95|132.45|135.8|133.3|134.9|132.4|448
1624869000000|2021-06-28 08:30:00|134.96|132.46|134.9|132.4|135.17|132.67|134.73|132.23|400
1624869300000|2021-06-28 08:35:00|134.89|132.39|134.95|132.45|135.04|132.54|134.83|132.33|303
1624869600000|2021-06-28 08:40:00|134.94|132.44|135|132.5|135.25|132.75|134.94|132.44|348
1624869900000|2021-06-28 08:45:00|134.99|132.49|135.2|132.7|135.26|132.76|134.73|132.23|321
1624870200000|2021-06-28 08:50:00|135.21|132.71|135.35|132.85|135.38|132.88|135.16|132.66|365
1624870500000|2021-06-28 08:55:00|135.36|132.86|135.38|132.88|135.44|132.94|135.3|132.8|130
1624870800000|2021-06-28 09:00:00|135.39|132.89|134.91|132.41|135.43|132.93|134.86|132.36|424
1624871100000|2021-06-28 09:05:00|134.9|132.4|135.03|132.53|135.14|132.64|134.85|132.35|305
1624871400000|2021-06-28 09:10:00|134.99|132.49|135.05|132.55|135.14|132.64|134.81|132.31|377
1624871700000|2021-06-28 09:15:00|135.06|132.56|135.13|132.63|135.16|132.66|135|132.5|219
1624872000000|2021-06-28 09:20:00|135.11|132.61|135.47|132.97|135.55|133.05|135.08|132.58|294
1624872300000|2021-06-28 09:25:00|135.46|132.96|135.33|132.83|135.51|133.01|135.3|132.8|293
1624872600000|2021-06-28 09:30:00|135.37|132.87|134.53|132.03|135.88|133.38|134.52|132.02|445
1624872900000|2021-06-28 09:35:00|134.52|132.02|134.28|131.78|134.95|132.45|134.17|131.67|516
1624873200000|2021-06-28 09:40:00|134.29|131.79|134.18|131.68|134.51|132.01|134.17|131.67|350
1624873500000|2021-06-28 09:45:00|134.19|131.69|133.61|131.11|134.29|131.79|133.33|130.83|495
1624873800000|2021-06-28 09:50:00|133.6|131.1|133.76|131.26|133.78|131.28|133.37|130.87|444
1624874100000|2021-06-28 09:55:00|133.77|131.27|133.69|131.19|134.09|131.59|133.57|131.07|355
1624874400000|2021-06-28 10:00:00|133.71|131.21|133.54|131.04|134.13|131.63|133.47|130.97|359
1624874700000|2021-06-28 10:05:00|133.52|131.02|133.14|130.64|133.54|131.04|132.88|130.38|590
1624875000000|2021-06-28 10:10:00|133.13|130.63|133.08|130.58|133.43|130.93|133.04|130.54|510
1624875300000|2021-06-28 10:15:00|133.07|130.57|133.44|130.94|133.57|131.07|132.89|130.39|402
1624875600000|2021-06-28 10:20:00|133.42|130.92|132.63|130.13|133.52|131.02|132.63|130.13|445
1624875900000|2021-06-28 10:25:00|132.61|130.11|132.6|130.1|132.89|130.39|132.24|129.74|475
1624876200000|2021-06-28 10:30:00|132.61|130.11|132.49|129.99|132.92|130.42|132.47|129.97|356
1624876500000|2021-06-28 10:35:00|132.5|130|132.36|129.86|132.72|130.22|132.24|129.74|540
1624876800000|2021-06-28 10:40:00|132.33|129.83|132.2|129.7|132.46|129.96|131.83|129.33|491
1624877100000|2021-06-28 10:45:00|132.21|129.71|132.41|129.91|132.54|130.04|132.21|129.71|326
1624877400000|2021-06-28 10:50:00|132.4|129.9|132.66|130.16|132.96|130.46|132.4|129.9|370
1624877700000|2021-06-28 10:55:00|132.67|130.17|132.29|129.79|132.71|130.21|132.28|129.78|354
1624878000000|2021-06-28 11:00:00|132.3|129.8|132.53|130.03|132.78|130.28|132.27|129.77|349
1624878300000|2021-06-28 11:05:00|132.5|130|132.69|130.19|132.69|130.19|132.25|129.75|368
1624878600000|2021-06-28 11:10:00|132.68|130.18|132.25|129.75|132.73|130.23|132.09|129.59|382
1624878900000|2021-06-28 11:15:00|132.26|129.76|132.11|129.61|132.43|129.93|131.86|129.36|399
1624879200000|2021-06-28 11:20:00|132.1|129.6|131.87|129.37|132.24|129.74|131.85|129.35|361
1624879500000|2021-06-28 11:25:00|131.88|129.38|132.42|129.92|132.53|130.03|131.88|129.38|308
1624879800000|2021-06-28 11:30:00|132.43|129.93|132.43|129.93|132.48|129.98|132.2|129.7|285
1624880100000|2021-06-28 11:35:00|132.44|129.94|132.23|129.73|132.61|130.11|132.23|129.73|270
1624880400000|2021-06-28 11:40:00|132.22|129.72|132.52|130.02|132.58|130.08|132.22|129.72|261
1624880700000|2021-06-28 11:45:00|132.51|130.01|132.16|129.66|132.56|130.06|132.1|129.6|226
1624881000000|2021-06-28 11:50:00|132.15|129.65|132|129.5|132.25|129.75|131.91|129.41|257
1624881300000|2021-06-28 11:55:00|131.99|129.49|131.99|129.49|132.01|129.51|131.77|129.27|323
1624881600000|2021-06-28 12:00:00|132|129.5|131.59|129.09|132.02|129.52|131.26|128.76|472
1624881900000|2021-06-28 12:05:00|131.61|129.11|132.19|129.69|132.43|129.93|131.6|129.1|415
1624882200000|2021-06-28 12:10:00|132.18|129.68|132.08|129.58|132.23|129.73|131.84|129.34|318
1624882500000|2021-06-28 12:15:00|132.07|129.57|132.59|130.09|132.92|130.42|131.96|129.46|422
1624882800000|2021-06-28 12:20:00|132.6|130.1|132.54|130.04|132.63|130.13|132.16|129.66|358
1624883100000|2021-06-28 12:25:00|132.56|130.06|132|129.5|132.56|130.06|131.85|129.35|427
1624883400000|2021-06-28 12:30:00|131.99|129.49|131.67|129.17|132|129.5|131.62|129.12|381
1624883700000|2021-06-28 12:35:00|131.66|129.16|131.69|129.19|131.77|129.27|131.63|129.13|280
1624884000000|2021-06-28 12:40:00|131.7|129.2|131.86|129.36|131.95|129.45|131.69|129.19|192
1624884300000|2021-06-28 12:45:00|131.87|129.37|132.35|129.85|132.42|129.92|131.73|129.23|350
1624884600000|2021-06-28 12:50:00|132.36|129.86|132.41|129.91|132.52|130.02|132.22|129.72|337
1624884900000|2021-06-28 12:55:00|132.42|129.92|132.51|130.01|132.59|130.09|132.18|129.68|363
1624885200000|2021-06-28 13:00:00|132.52|130.02|132.16|129.66|132.58|130.08|132.13|129.63|410
1624885500000|2021-06-28 13:05:00|132.14|129.64|132.05|129.55|132.24|129.74|131.83|129.33|380
1624885800000|2021-06-28 13:10:00|132.06|129.56|132|129.5|132.09|129.59|131.88|129.38|332
1624886100000|2021-06-28 13:15:00|131.99|129.49|132.01|129.51|132.18|129.68|131.88|129.38|341
1624886400000|2021-06-28 13:20:00|132.04|129.54|132.2|129.7|132.24|129.74|132.04|129.54|271
1624886700000|2021-06-28 13:25:00|132.21|129.71|132.3|129.8|132.3|129.8|132.03|129.53|259
1624887000000|2021-06-28 13:30:00|132.31|129.81|131.86|129.36|132.58|130.08|131.85|129.35|366
1624887300000|2021-06-28 13:35:00|131.85|129.35|131.81|129.31|132.04|129.54|131.79|129.29|260
1624887600000|2021-06-28 13:40:00|131.8|129.3|131.83|129.33|131.92|129.42|131.58|129.08|346
1624887900000|2021-06-28 13:45:00|131.82|129.32|131.29|128.79|131.82|129.32|131.28|128.78|366
1624888200000|2021-06-28 13:50:00|131.28|128.78|131.53|129.03|131.6|129.1|131.26|128.76|274
1624888500000|2021-06-28 13:55:00|131.52|129.02|131.5|129|131.68|129.18|131.43|128.93|303
1624888800000|2021-06-28 14:00:00|131.49|128.99|131.62|129.12|131.89|129.39|131.29|128.79|298
1624889100000|2021-06-28 14:05:00|131.63|129.13|131.77|129.27|131.86|129.36|131.56|129.06|248
1624889400000|2021-06-28 14:10:00|131.79|129.29|131.72|129.22|131.84|129.34|131.58|129.08|258
1624889700000|2021-06-28 14:15:00|131.73|129.23|132.09|129.59|132.26|129.76|131.69|129.19|295
1624890000000|2021-06-28 14:20:00|132.07|129.57|132.22|129.72|132.39|129.89|131.96|129.46|350
1624890300000|2021-06-28 14:25:00|132.21|129.71|132.22|129.72|132.3|129.8|132.08|129.58|291
1624890600000|2021-06-28 14:30:00|132.21|129.71|132.24|129.74|132.42|129.92|132.18|129.68|274
1624890900000|2021-06-28 14:35:00|132.23|129.73|132.51|130.01|132.6|130.1|132.23|129.73|335
1624891200000|2021-06-28 14:40:00|132.5|130|132.39|129.89|132.52|130.02|132.16|129.66|369
1624891500000|2021-06-28 14:45:00|132.4|129.9|132.45|129.95|132.47|129.97|132.24|129.74|306
1624891800000|2021-06-28 14:50:00|132.46|129.96|133.14|130.64|133.15|130.65|132.33|129.83|352
1624892100000|2021-06-28 14:55:00|133.15|130.65|133.46|130.96|133.53|131.03|132.89|130.39|436
1624892400000|2021-06-28 15:00:00|133.4|130.9|134.56|132.06|134.57|132.07|133.32|130.82|500
1624892700000|2021-06-28 15:05:00|134.57|132.07|135.64|133.14|135.69|133.19|134.5|132|504
1624893000000|2021-06-28 15:10:00|135.63|133.13|135.53|133.03|135.68|133.18|135.29|132.79|442
1624893300000|2021-06-28 15:15:00|135.55|133.05|134.92|132.42|135.55|133.05|134.67|132.17|511
1624893600000|2021-06-28 15:20:00|134.91|132.41|135.71|133.21|135.93|133.43|134.9|132.4|418
1624893900000|2021-06-28 15:25:00|135.72|133.22|136.38|133.88|137.34|134.84|135.7|133.2|715
1624894200000|2021-06-28 15:30:00|136.37|133.87|136.33|133.83|136.49|133.99|135.89|133.39|427
1624894500000|2021-06-28 15:35:00|136.32|133.82|137.08|134.58|137.22|134.72|135.93|133.43|526
1624894800000|2021-06-28 15:40:00|137.07|134.57|136.84|134.34|137.08|134.58|136.6|134.1|494
1624895100000|2021-06-28 15:45:00|136.85|134.35|137.29|134.79|137.45|134.95|136.71|134.21|484
1624895400000|2021-06-28 15:50:00|137.28|134.78|137.72|135.22|138.35|135.85|137.16|134.66|481
1624895700000|2021-06-28 15:55:00|137.67|135.17|138.13|135.63|138.3|135.8|137.5|135|624
1624896000000|2021-06-28 16:00:00|138.14|135.64|137.56|135.06|138.59|136.09|137.1|134.6|711
1624896300000|2021-06-28 16:05:00|137.58|135.08|137.64|135.14|138.06|135.56|137.55|135.05|620
1624896600000|2021-06-28 16:10:00|137.63|135.13|137.81|135.31|138.24|135.74|137.63|135.13|411
1624896900000|2021-06-28 16:15:00|137.8|135.3|137.05|134.55|137.84|135.34|137|134.5|531
1624897200000|2021-06-28 16:20:00|137.04|134.54|136.94|134.44|137.14|134.64|136.85|134.35|442
1624897500000|2021-06-28 16:25:00|136.92|134.42|137.79|135.29|137.8|135.3|136.92|134.42|477
1624897800000|2021-06-28 16:30:00|137.78|135.28|137.79|135.29|138.84|136.34|137.76|135.26|577
1624898100000|2021-06-28 16:35:00|137.78|135.28|137.76|135.26|137.86|135.36|137.38|134.88|564
1624898400000|2021-06-28 16:40:00|137.77|135.27|137.88|135.38|138.56|136.06|137.77|135.27|417
1624898700000|2021-06-28 16:45:00|137.89|135.39|138.98|136.48|139.38|136.88|137.85|135.35|482
1624899000000|2021-06-28 16:50:00|139|136.5|139.66|137.16|140.19|137.69|138.94|136.44|516
1624899300000|2021-06-28 16:55:00|139.7|137.2|139.88|137.38|140.13|137.63|139.28|136.78|451
1624899600000|2021-06-28 17:00:00|139.89|137.39|139.41|136.91|139.97|137.47|139.28|136.78|458
1624899900000|2021-06-28 17:05:00|139.42|136.92|139.21|136.71|139.47|136.97|138.84|136.34|423
1624900200000|2021-06-28 17:10:00|139.22|136.72|138.5|136|139.22|136.72|138.43|135.93|437
1624900500000|2021-06-28 17:15:00|138.52|136.02|138.06|135.56|139.05|136.55|137.9|135.4|473
1624900800000|2021-06-28 17:20:00|138.08|135.58|138.2|135.7|138.53|136.03|138.07|135.57|471
1624901100000|2021-06-28 17:25:00|138.21|135.71|138.23|135.73|138.44|135.94|138.08|135.58|372
1624901400000|2021-06-28 17:30:00|138.24|135.74|137.85|135.35|138.25|135.75|137.66|135.16|466
1624901700000|2021-06-28 17:35:00|137.86|135.36|137.3|134.8|137.86|135.36|137.15|134.65|525
1624902000000|2021-06-28 17:40:00|137.36|134.86|137.42|134.92|137.61|135.11|137.28|134.78|521
1624902300000|2021-06-28 17:45:00|137.44|134.94|137.67|135.17|137.71|135.21|137.34|134.84|383
1624902600000|2021-06-28 17:50:00|137.68|135.18|137.59|135.09|137.89|135.39|137.53|135.03|385
1624902900000|2021-06-28 17:55:00|137.58|135.08|137.61|135.11|137.83|135.33|137.54|135.04|329
1624903200000|2021-06-28 18:00:00|137.6|135.1|138.06|135.56|138.11|135.61|137.44|134.94|435
1624903500000|2021-06-28 18:05:00|138.07|135.57|137.67|135.17|138.07|135.57|137.65|135.15|363
1624903800000|2021-06-28 18:10:00|137.66|135.16|137.34|134.84|137.67|135.17|137.22|134.72|414
1624904100000|2021-06-28 18:15:00|137.35|134.85|137.25|134.75|137.48|134.98|137.22|134.72|322
1624904400000|2021-06-28 18:20:00|137.24|134.74|137.55|135.05|137.57|135.07|137.14|134.64|355
1624904700000|2021-06-28 18:25:00|137.54|135.04|137.43|134.93|137.58|135.08|137.19|134.69|414
1624905000000|2021-06-28 18:30:00|137.42|134.92|137.41|134.91|137.47|134.97|137.21|134.71|378
1624905300000|2021-06-28 18:35:00|137.42|134.92|137.07|134.57|137.47|134.97|137.04|134.54|295
1624905600000|2021-06-28 18:40:00|137.03|134.53|136.66|134.16|137.07|134.57|136.52|134.02|314
1624905900000|2021-06-28 18:45:00|136.67|134.17|137.23|134.73|137.25|134.75|136.4|133.9|376
1624906200000|2021-06-28 18:50:00|137.25|134.75|137.06|134.56|137.25|134.75|136.74|134.24|310
1624906500000|2021-06-28 18:55:00|137.07|134.57|136.65|134.15|137.07|134.57|136.58|134.08|334
1624906800000|2021-06-28 19:00:00|136.64|134.14|136.94|134.44|137.34|134.84|136.49|133.99|416
1624907100000|2021-06-28 19:05:00|136.95|134.45|137.01|134.51|137.11|134.61|136.84|134.34|315
1624907400000|2021-06-28 19:10:00|137.02|134.52|136.95|134.45|137.02|134.52|136.67|134.17|378
1624907700000|2021-06-28 19:15:00|136.96|134.46|137.05|134.55|137.06|134.56|136.77|134.27|382
1624908000000|2021-06-28 19:20:00|137.04|134.54|137.81|135.31|138.06|135.56|137.03|134.53|549
1624908300000|2021-06-28 19:25:00|137.84|135.34|137.93|135.43|137.97|135.47|137.53|135.03|448
1624908600000|2021-06-28 19:30:00|137.95|135.45|138.15|135.65|138.31|135.81|137.75|135.25|502
1624908900000|2021-06-28 19:35:00|138.16|135.66|138.07|135.57|138.23|135.73|137.99|135.49|325
1624909200000|2021-06-28 19:40:00|138.09|135.59|137.88|135.38|138.12|135.62|137.7|135.2|341
1624909500000|2021-06-28 19:45:00|137.84|135.34|137.72|135.22|137.94|135.44|137.48|134.98|393
1624909800000|2021-06-28 19:50:00|137.73|135.23|137.63|135.13|137.8|135.3|137.54|135.04|393
1624910100000|2021-06-28 19:55:00|137.65|135.15|137.72|135.22|137.93|135.43|137.6|135.1|345
1624910400000|2021-06-28 20:00:00|137.71|135.21|137.31|134.81|137.72|135.22|137.14|134.64|411
1624910700000|2021-06-28 20:05:00|137.3|134.8|137.07|134.57|137.37|134.87|137.07|134.57|293
1624911000000|2021-06-28 20:10:00|137.08|134.58|137.19|134.69|137.39|134.89|137.02|134.52|352
1624911300000|2021-06-28 20:15:00|137.21|134.71|137.1|134.6|137.53|135.03|137.01|134.51|383
1624911600000|2021-06-28 20:20:00|137.09|134.59|137.38|134.88|137.38|134.88|137.06|134.56|342
1624911900000|2021-06-28 20:25:00|137.37|134.87|137.83|135.33|137.83|135.33|137.32|134.82|374
1624912200000|2021-06-28 20:30:00|137.84|135.34|138.25|135.75|138.25|135.75|137.68|135.18|389
1624912500000|2021-06-28 20:35:00|138.26|135.76|138.31|135.81|138.57|136.07|138.15|135.65|411
1624912800000|2021-06-28 20:40:00|138.32|135.82|138.22|135.72|138.44|135.94|138.18|135.68|288
1624913100000|2021-06-28 20:45:00|138.23|135.73|138.04|135.54|138.33|135.83|138.04|135.54|363
1624913400000|2021-06-28 20:50:00|138.05|135.55|138.12|135.62|138.44|135.94|138.02|135.52|291
1624913700000|2021-06-28 20:55:00|138.13|135.63|138.34|135.84|138.87|136.37|138.09|135.59|385
1624914000000|2021-06-28 21:00:00|138.35|135.85|138.27|135.77|138.42|135.92|138.12|135.62|232
1624914300000|2021-06-28 21:05:00|138.26|135.76|138.33|135.83|138.51|136.01|138.24|135.74|231
1624914600000|2021-06-28 21:10:00|138.34|135.84|138.33|135.83|138.46|135.96|138.27|135.77|340
1624914900000|2021-06-28 21:15:00|138.32|135.82|138.52|136.02|138.52|136.02|138.24|135.74|324
1624915200000|2021-06-28 21:20:00|138.51|136.01|139.78|137.28|139.78|137.28|138.24|135.74|301
1624915500000|2021-06-28 21:25:00|139.79|137.29|140.12|137.62|140.24|137.74|139.5|137|327
1624915800000|2021-06-28 21:30:00|140.13|137.63|139.64|137.14|140.23|137.73|139.53|137.03|254
1624916100000|2021-06-28 21:35:00|139.65|137.15|140.05|137.55|140.05|137.55|139.16|136.66|235
1624916400000|2021-06-28 21:40:00|140.04|137.54|140.26|137.76|140.26|137.76|139.52|137.02|306
1624916700000|2021-06-28 21:45:00|140.35|137.85|140.54|138.04|140.79|138.29|140.26|137.76|551
1624917000000|2021-06-28 21:50:00|140.53|138.03|140.44|137.94|140.79|138.29|140.3|137.8|391
1624917300000|2021-06-28 21:55:00|140.45|137.95|139.95|137.45|140.7|138.2|139.94|137.44|400
1624917600000|2021-06-28 22:00:00|139.94|137.44|139.16|136.66|140.04|137.54|139.14|136.64|366
1624917900000|2021-06-28 22:05:00|139.17|136.67|138.53|136.03|139.34|136.84|138.53|136.03|545
1624918200000|2021-06-28 22:10:00|138.55|136.05|138.44|135.94|138.68|136.18|138.35|135.85|406
1624918500000|2021-06-28 22:15:00|138.43|135.93|138.83|136.33|138.86|136.36|138.42|135.92|365
1624918800000|2021-06-28 22:20:00|138.84|136.34|139.17|136.67|139.19|136.69|138.65|136.15|279
1624919100000|2021-06-28 22:25:00|139.18|136.68|138.64|136.14|139.24|136.74|138.63|136.13|369
1624919400000|2021-06-28 22:30:00|138.65|136.15|138.25|135.75|138.72|136.22|138.07|135.57|334
1624919700000|2021-06-28 22:35:00|138.22|135.72|138.8|136.3|138.87|136.37|138.22|135.72|381
1624920000000|2021-06-28 22:40:00|138.78|136.28|138.76|136.26|138.95|136.45|138.73|136.23|228
1624920300000|2021-06-28 22:45:00|138.72|136.22|138.9|136.4|138.94|136.44|138.28|135.78|355
1624920600000|2021-06-28 22:50:00|138.89|136.39|138.5|136|138.91|136.41|138.49|135.99|116
1624920900000|2021-06-28 22:55:00|138.51|136.01|138.92|136.42|139.02|136.52|138.38|135.88|252
1624921200000|2021-06-28 23:00:00|138.93|136.43|138.19|135.69|138.93|136.43|138.18|135.68|348
1624921500000|2021-06-28 23:05:00|138.18|135.68|137.68|135.18|138.19|135.69|137.52|135.02|445
1624921800000|2021-06-28 23:10:00|137.67|135.17|137.21|134.71|137.67|135.17|137.1|134.6|503
1624922100000|2021-06-28 23:15:00|137.23|134.73|138.17|135.67|138.2|135.7|137.23|134.73|472
1624922400000|2021-06-28 23:20:00|138.16|135.66|137.71|135.21|138.16|135.66|137.66|135.16|470
1624922700000|2021-06-28 23:25:00|137.69|135.19|138.12|135.62|138.14|135.64|137.65|135.15|339
1624923000000|2021-06-28 23:30:00|138.13|135.63|138.33|135.83|138.34|135.84|137.95|135.45|311
1624923300000|2021-06-28 23:35:00|138.32|135.82|138.74|136.24|138.79|136.29|138.26|135.76|287
1624923600000|2021-06-28 23:40:00|138.73|136.23|138.41|135.91|138.73|136.23|138.37|135.87|302
1624923900000|2021-06-28 23:45:00|138.4|135.9|138.36|135.86|138.74|136.24|138.26|135.76|321
1624924200000|2021-06-28 23:50:00|138.37|135.87|138.59|136.09|138.72|136.22|138.37|135.87|300
1624924500000|2021-06-28 23:55:00|138.6|136.1|138.86|136.36|138.87|136.37|138.43|135.93|351
1624924800000|2021-06-29 00:00:00|138.83|136.33|140.58|138.08|140.93|138.43|138.82|136.32|619
1624925100000|2021-06-29 00:05:00|140.55|138.05|140.67|138.17|140.91|138.41|140.35|137.85|480
1624925400000|2021-06-29 00:10:00|140.68|138.18|141.13|138.63|141.7|139.2|140.68|138.18|513
1624925700000|2021-06-29 00:15:00|141.09|138.59|142.06|139.56|142.06|139.56|141.08|138.58|418
1624926000000|2021-06-29 00:20:00|142.04|139.54|143.11|140.61|143.31|140.81|142.04|139.54|550
1624926300000|2021-06-29 00:25:00|143.1|140.6|142.57|140.07|143.38|140.88|142.39|139.89|475
1624926600000|2021-06-29 00:30:00|142.53|140.03|142.81|140.31|143.45|140.95|142.52|140.02|605
1624926900000|2021-06-29 00:35:00|142.82|140.32|142.78|140.28|143.24|140.74|142.4|139.9|581
1624927200000|2021-06-29 00:40:00|142.77|140.27|142.73|140.23|143.2|140.7|142.73|140.23|493
1624927500000|2021-06-29 00:45:00|142.74|140.24|142.1|139.6|142.97|140.47|141.99|139.49|532
1624927800000|2021-06-29 00:50:00|142.11|139.61|142.11|139.61|142.86|140.36|142.07|139.57|463
1624928100000|2021-06-29 00:55:00|142.1|139.6|142.19|139.69|142.47|139.97|142.1|139.6|355
1624928400000|2021-06-29 01:00:00|142.2|139.7|142.16|139.66|142.23|139.73|141.62|139.12|467
1624928700000|2021-06-29 01:05:00|142.17|139.67|142.45|139.95|142.55|140.05|142.12|139.62|436
1624929000000|2021-06-29 01:10:00|142.46|139.96|142.35|139.85|142.72|140.22|142.21|139.71|461
1624929300000|2021-06-29 01:15:00|142.33|139.83|141.71|139.21|142.38|139.88|141.57|139.07|529
1624929600000|2021-06-29 01:20:00|141.73|139.23|141.9|139.4|142.32|139.82|141.7|139.2|502
1624929900000|2021-06-29 01:25:00|141.97|139.47|141.87|139.37|142.08|139.58|141.69|139.19|392
1624930200000|2021-06-29 01:30:00|141.86|139.36|141.14|138.64|141.92|139.42|141.08|138.58|475
1624930500000|2021-06-29 01:35:00|141.13|138.63|141.2|138.7|141.42|138.92|141|138.5|475
1624930800000|2021-06-29 01:40:00|141.21|138.71|141.2|138.7|141.63|139.13|141.15|138.65|484
1624931100000|2021-06-29 01:45:00|141.19|138.69|141.19|138.69|141.75|139.25|141.06|138.56|443
1624931400000|2021-06-29 01:50:00|141.2|138.7|141.46|138.96|141.7|139.2|141.18|138.68|447
1624931700000|2021-06-29 01:55:00|141.47|138.97|141.58|139.08|141.83|139.33|141.45|138.95|408
1624932000000|2021-06-29 02:00:00|141.57|139.07|142.03|139.53|142.17|139.67|141.48|138.98|438
1624932300000|2021-06-29 02:05:00|142.02|139.52|142.07|139.57|142.19|139.69|141.92|139.42|451
1624932600000|2021-06-29 02:10:00|142.09|139.59|142.07|139.57|142.24|139.74|141.76|139.26|448
1624932900000|2021-06-29 02:15:00|142.06|139.56|142.01|139.51|142.07|139.57|141.64|139.14|379
1624933200000|2021-06-29 02:20:00|142.03|139.53|141.71|139.21|142.27|139.77|141.54|139.04|551
1624933500000|2021-06-29 02:25:00|141.72|139.22|140.41|137.91|141.72|139.22|140.35|137.85|578
1624933800000|2021-06-29 02:30:00|140.39|137.89|140.31|137.81|140.69|138.19|139.88|137.38|538
1624934100000|2021-06-29 02:35:00|140.33|137.83|140.03|137.53|140.38|137.88|139.59|137.09|509
1624934400000|2021-06-29 02:40:00|140.02|137.52|139.75|137.25|140.17|137.67|139.67|137.17|441
1624934700000|2021-06-29 02:45:00|139.74|137.24|139.38|136.88|140.06|137.56|139.32|136.82|524
1624935000000|2021-06-29 02:50:00|139.36|136.86|139.05|136.55|139.36|136.86|138.77|136.27|448
1624935300000|2021-06-29 02:55:00|139.03|136.53|138.76|136.26|139.05|136.55|138.57|136.07|380
1624935600000|2021-06-29 03:00:00|138.75|136.25|138.73|136.23|139.06|136.56|138.54|136.04|395
1624935900000|2021-06-29 03:05:00|138.74|136.24|138.92|136.42|138.98|136.48|138.64|136.14|361
1624936200000|2021-06-29 03:10:00|138.93|136.43|139.22|136.72|139.32|136.82|138.93|136.43|383
1624936500000|2021-06-29 03:15:00|139.23|136.73|139.55|137.05|139.55|137.05|139.17|136.67|335
1624936800000|2021-06-29 03:20:00|139.54|137.04|140.23|137.73|140.48|137.98|139.5|137|431
1624937100000|2021-06-29 03:25:00|140.22|137.72|140.12|137.62|140.28|137.78|139.85|137.35|350
1624937400000|2021-06-29 03:30:00|140.11|137.61|140.33|137.83|140.79|138.29|139.88|137.38|457
1624937700000|2021-06-29 03:35:00|140.34|137.84|140.13|137.63|140.41|137.91|140.1|137.6|305
1624938000000|2021-06-29 03:40:00|140.12|137.62|140.01|137.51|140.17|137.67|139.65|137.15|430
1624938300000|2021-06-29 03:45:00|140.02|137.52|139.91|137.41|140.3|137.8|139.72|137.22|457
1624938600000|2021-06-29 03:50:00|139.92|137.42|139.65|137.15|139.99|137.49|139.6|137.1|429
1624938900000|2021-06-29 03:55:00|139.64|137.14|139.82|137.32|140.07|137.57|139.6|137.1|364
1624939200000|2021-06-29 04:00:00|139.81|137.31|140.1|137.6|140.25|137.75|139.6|137.1|520
1624939500000|2021-06-29 04:05:00|140.11|137.61|140.57|138.07|141.02|138.52|140.11|137.61|613
1624939800000|2021-06-29 04:10:00|140.55|138.05|140.27|137.77|140.65|138.15|140.27|137.77|347
1624940100000|2021-06-29 04:15:00|140.28|137.78|139.75|137.25|140.36|137.86|139.75|137.25|373
1624940400000|2021-06-29 04:20:00|139.76|137.26|140.04|137.54|140.14|137.64|139.76|137.26|384
1624940700000|2021-06-29 04:25:00|140.05|137.55|140.06|137.56|140.34|137.84|139.99|137.49|316
1624941000000|2021-06-29 04:30:00|140.07|137.57|140.4|137.9|140.46|137.96|140.06|137.56|330
1624941300000|2021-06-29 04:35:00|140.39|137.89|140.4|137.9|140.62|138.12|140.33|137.83|294
1624941600000|2021-06-29 04:40:00|140.39|137.89|140.81|138.31|140.81|138.31|140.39|137.89|328
1624941900000|2021-06-29 04:45:00|140.8|138.3|140.59|138.09|141.13|138.63|140.54|138.04|401
1624942200000|2021-06-29 04:50:00|140.58|138.08|140.92|138.42|141.04|138.54|140.39|137.89|400
1624942500000|2021-06-29 04:55:00|140.93|138.43|140.85|138.35|141|138.5|140.73|138.23|331
1624942800000|2021-06-29 05:00:00|140.86|138.36|141.03|138.53|141.28|138.78|140.58|138.08|491
1624943100000|2021-06-29 05:05:00|141.04|138.54|140.5|138|141.04|138.54|140.35|137.85|496
1624943400000|2021-06-29 05:10:00|140.49|137.99|140.2|137.7|140.52|138.02|140.1|137.6|437
1624943700000|2021-06-29 05:15:00|140.21|137.71|140.2|137.7|140.33|137.83|140.03|137.53|311
1624944000000|2021-06-29 05:20:00|140.21|137.71|140.06|137.56|140.32|137.82|139.84|137.34|375
1624944300000|2021-06-29 05:25:00|140.05|137.55|140.05|137.55|140.17|137.67|139.6|137.1|417
1624944600000|2021-06-29 05:30:00|140.04|137.54|139.93|137.43|140.06|137.56|139.74|137.24|361
1624944900000|2021-06-29 05:35:00|139.94|137.44|139.83|137.33|140|137.5|139.61|137.11|374
1624945200000|2021-06-29 05:40:00|139.8|137.3|139.87|137.37|139.89|137.39|139.73|137.23|324
1624945500000|2021-06-29 05:45:00|139.86|137.36|139.92|137.42|140.14|137.64|139.84|137.34|314
1624945800000|2021-06-29 05:50:00|139.91|137.41|140.19|137.69|140.42|137.92|139.9|137.4|310
1624946100000|2021-06-29 05:55:00|140.18|137.68|140.27|137.77|140.31|137.81|139.95|137.45|354
1624946400000|2021-06-29 06:00:00|140.26|137.76|140.1|137.6|140.39|137.89|140.07|137.57|332
1624946700000|2021-06-29 06:05:00|140.09|137.59|139.7|137.2|140.16|137.66|139.58|137.08|334
1624947000000|2021-06-29 06:10:00|139.71|137.21|139.92|137.42|139.93|137.43|139.7|137.2|309
1624947300000|2021-06-29 06:15:00|139.93|137.43|140.57|138.07|140.59|138.09|139.92|137.42|386
1624947600000|2021-06-29 06:20:00|140.56|138.06|140.88|138.38|140.99|138.49|140.5|138|372
1624947900000|2021-06-29 06:25:00|140.87|138.37|141.59|139.09|141.6|139.1|140.82|138.32|305
1624948200000|2021-06-29 06:30:00|141.64|139.14|142.08|139.58|142.14|139.64|141.23|138.73|550
1624948500000|2021-06-29 06:35:00|142.06|139.56|142.07|139.57|142.41|139.91|141.7|139.2|666
1624948800000|2021-06-29 06:40:00|142.08|139.58|142.33|139.83|142.4|139.9|141.99|139.49|527
1624949100000|2021-06-29 06:45:00|142.34|139.84|142.29|139.79|142.63|140.13|142.26|139.76|485
1624949400000|2021-06-29 06:50:00|142.3|139.8|142.26|139.76|142.39|139.89|142.13|139.63|438
1624949700000|2021-06-29 06:55:00|142.27|139.77|142.46|139.96|142.81|140.31|142.26|139.76|544
1624950000000|2021-06-29 07:00:00|142.48|139.98|142.19|139.69|142.68|140.18|141.92|139.42|566
1624950300000|2021-06-29 07:05:00|142.2|139.7|142.19|139.69|142.62|140.12|142.19|139.69|433
1624950600000|2021-06-29 07:10:00|142.2|139.7|142.44|139.94|142.6|140.1|142.2|139.7|370
1624950900000|2021-06-29 07:15:00|142.46|139.96|142.24|139.74|142.58|140.08|142.18|139.68|420
1624951200000|2021-06-29 07:20:00|142.25|139.75|142.18|139.68|142.3|139.8|142.1|139.6|343
1624951500000|2021-06-29 07:25:00|142.19|139.69|142.44|139.94|142.57|140.07|142.15|139.65|328
1624951800000|2021-06-29 07:30:00|142.45|139.95|141.79|139.29|142.56|140.06|141.77|139.27|402
1624952100000|2021-06-29 07:35:00|141.8|139.3|141.69|139.19|142|139.5|141.66|139.16|316
1624952400000|2021-06-29 07:40:00|141.68|139.18|141.36|138.86|141.71|139.21|141.29|138.79|411
1624952700000|2021-06-29 07:45:00|141.35|138.85|140.36|137.86|141.38|138.88|140.32|137.82|469
1624953000000|2021-06-29 07:50:00|140.37|137.87|140.62|138.12|140.67|138.17|140.37|137.87|341
1624953300000|2021-06-29 07:55:00|140.63|138.13|140.6|138.1|140.82|138.32|140.54|138.04|278
1624953600000|2021-06-29 08:00:00|140.59|138.09|140.09|137.59|140.93|138.43|139.85|137.35|511
1624953900000|2021-06-29 08:05:00|140.1|137.6|140.02|137.52|140.12|137.62|139.8|137.3|411
1624954200000|2021-06-29 08:10:00|140.01|137.51|140.61|138.11|140.66|138.16|139.82|137.32|408
1624954500000|2021-06-29 08:15:00|140.62|138.12|141.49|138.99|141.5|139|140.53|138.03|347
1624954800000|2021-06-29 08:20:00|141.47|138.97|142.04|139.54|142.32|139.82|141.3|138.8|492
1624955100000|2021-06-29 08:25:00|142.03|139.53|142.44|139.94|142.5|140|141.78|139.28|376
1624955400000|2021-06-29 08:30:00|142.43|139.93|143.9|141.4|144.15|141.65|142.09|139.59|661
1624955700000|2021-06-29 08:35:00|143.87|141.37|144.26|141.76|144.27|141.77|143.69|141.19|531
1624956000000|2021-06-29 08:40:00|144.25|141.75|144.76|142.26|145.15|142.65|144.25|141.75|577
1624956300000|2021-06-29 08:45:00|144.77|142.27|144.92|142.42|145.12|142.62|144.22|141.72|560
1624956600000|2021-06-29 08:50:00|144.93|142.43|144.83|142.33|145.33|142.83|144.73|142.23|476
1624956900000|2021-06-29 08:55:00|144.84|142.34|144.55|142.05|144.84|142.34|144.08|141.58|528
1624957200000|2021-06-29 09:00:00|144.52|142.02|144|141.5|145.07|142.57|143.98|141.48|602
1624957500000|2021-06-29 09:05:00|144.02|141.52|143.51|141.01|144.2|141.7|143.44|140.94|475
1624957800000|2021-06-29 09:10:00|143.52|141.02|143.64|141.14|143.7|141.2|143.46|140.96|417
1624958100000|2021-06-29 09:15:00|143.63|141.13|143.31|140.81|143.71|141.21|143.14|140.64|444
1624958400000|2021-06-29 09:20:00|143.29|140.79|143.92|141.42|143.99|141.49|143.24|140.74|477
1624958700000|2021-06-29 09:25:00|143.94|141.44|144.32|141.82|144.41|141.91|143.92|141.42|353
1624959000000|2021-06-29 09:30:00|144.33|141.83|144.29|141.79|144.83|142.33|144.25|141.75|535
1624959300000|2021-06-29 09:35:00|144.28|141.78|144.4|141.9|144.48|141.98|144.22|141.72|371
1624959600000|2021-06-29 09:40:00|144.41|141.91|144.43|141.93|144.51|142.01|144.31|141.81|392
1624959900000|2021-06-29 09:45:00|144.42|141.92|144.06|142.56|144.75|142.64|143.79|141.89|426
1624960200000|2021-06-29 09:50:00|144.09|142.59|144.04|142.54|144.15|142.65|143.89|142.39|458
1624960500000|2021-06-29 09:55:00|144.03|142.53|143.82|142.32|144.11|142.61|143.79|142.29|315
1624960800000|2021-06-29 10:00:00|143.83|142.33|143.45|141.95|143.97|142.47|143.16|141.66|437
1624961100000|2021-06-29 10:05:00|143.4|141.9|143.2|141.7|143.51|142.01|143.13|141.63|309
1624961400000|2021-06-29 10:10:00|143.21|141.71|143.21|141.71|143.42|141.92|143.14|141.64|322
1624961700000|2021-06-29 10:15:00|143.19|141.69|143.37|141.87|143.37|141.87|142.82|141.32|374
1624962000000|2021-06-29 10:20:00|143.4|141.9|144.05|142.55|144.09|142.59|143.35|141.85|424
1624962300000|2021-06-29 10:25:00|144.06|142.56|143.95|142.45|144.24|142.74|143.93|142.43|398
1624962600000|2021-06-29 10:30:00|143.96|142.46|143.8|142.3|144|142.5|143.58|142.08|410
1624962900000|2021-06-29 10:35:00|143.79|142.29|144.98|143.48|145.08|143.58|143.77|142.27|605
1624963200000|2021-06-29 10:40:00|144.99|143.49|145.03|143.53|145.08|143.58|144.78|143.28|269
1624963500000|2021-06-29 10:45:00|145.67|144.17|145.31|143.81|145.92|144.42|145.19|143.69|522
1624963800000|2021-06-29 10:50:00|145.3|143.8|145.56|144.06|145.65|144.15|145.23|143.73|392
1624964100000|2021-06-29 10:55:00|145.55|144.05|145.89|144.39|146.07|144.57|145.55|144.05|336
1624964400000|2021-06-29 11:00:00|145.9|144.4|146.26|144.76|146.27|144.77|145.72|144.22|366
1624964700000|2021-06-29 11:05:00|146.28|144.78|146.32|144.82|146.7|145.2|146.24|144.74|452
1624965000000|2021-06-29 11:10:00|146.31|144.81|146.23|144.73|146.38|144.88|146.08|144.58|409
1624965300000|2021-06-29 11:15:00|146.21|144.71|145.56|144.06|146.21|144.71|145.55|144.05|392
1624965600000|2021-06-29 11:20:00|145.57|144.07|145.38|143.88|145.66|144.16|145.33|143.83|380
1624965900000|2021-06-29 11:25:00|145.37|143.87|145.41|143.91|145.49|143.99|145.18|143.68|374
1624966200000|2021-06-29 11:30:00|145.43|143.93|146.26|144.76|146.26|144.76|145.42|143.92|313
1624966500000|2021-06-29 11:35:00|146.27|144.77|146.11|144.61|146.28|144.78|145.89|144.39|362
1624966800000|2021-06-29 11:40:00|146.1|144.6|146.04|144.54|146.11|144.61|145.93|144.43|226
1624967100000|2021-06-29 11:45:00|146.07|144.57|145.36|143.86|146.07|144.57|145.33|143.83|443
1624967400000|2021-06-29 11:50:00|145.37|143.87|146|144.5|146|144.5|145.29|143.79|400
1624967700000|2021-06-29 11:55:00|145.99|144.49|145.91|144.41|146.21|144.71|145.89|144.39|374
1624968000000|2021-06-29 12:00:00|145.9|144.4|144.94|143.44|146.61|145.11|144.94|143.44|588
1624968300000|2021-06-29 12:05:00|144.96|143.46|146.13|144.63|146.48|144.98|144.63|143.13|609
1624968600000|2021-06-29 12:10:00|146.12|144.62|145.35|143.85|146.13|144.63|145.34|143.84|493
1624968900000|2021-06-29 12:15:00|145.34|143.84|145.35|143.85|145.49|143.99|144.79|143.29|564
1624969200000|2021-06-29 12:20:00|145.34|143.84|145.37|143.87|145.59|144.09|145.2|143.7|488
1624969500000|2021-06-29 12:25:00|145.38|143.88|146.11|144.61|146.14|144.64|145.33|143.83|426
1624969800000|2021-06-29 12:30:00|146.1|144.6|146.66|145.16|146.74|145.24|145.99|144.49|497
1624970100000|2021-06-29 12:35:00|146.64|145.14|146.72|145.22|147.29|145.79|146.6|145.1|472
1624970400000|2021-06-29 12:40:00|146.73|145.23|146.89|145.39|147.17|145.67|146.6|145.1|489
1624970700000|2021-06-29 12:45:00|146.88|145.38|146.27|144.77|147.05|145.55|146.24|144.74|470
1624971000000|2021-06-29 12:50:00|146.26|144.76|145.99|144.49|146.27|144.77|145.98|144.48|387
1624971300000|2021-06-29 12:55:00|146|144.5|145.5|144|146.07|144.57|145.5|144|355
1624971600000|2021-06-29 13:00:00|145.53|144.03|146.27|144.77|146.49|144.99|144.98|143.48|515
1624971900000|2021-06-29 13:05:00|146.26|144.76|146.78|145.28|146.92|145.42|146.26|144.76|486
1624972200000|2021-06-29 13:10:00|146.76|145.26|146.92|145.42|147.11|145.61|146.72|145.22|502
1624972500000|2021-06-29 13:15:00|146.9|145.4|147.19|145.69|147.27|145.77|146.74|145.24|494
1624972800000|2021-06-29 13:20:00|147.2|145.7|148.21|146.71|148.39|146.89|147.06|145.56|372
1624973100000|2021-06-29 13:25:00|148.22|146.72|148.83|147.33|148.83|147.33|148.16|146.66|440
1624973400000|2021-06-29 13:30:00|148.84|147.34|148.29|146.79|148.98|147.48|148.07|146.57|447
1624973700000|2021-06-29 13:35:00|148.28|146.78|148.8|147.3|148.87|147.37|148.27|146.77|322
1624974000000|2021-06-29 13:40:00|148.81|147.31|148.41|146.91|148.81|147.31|148.31|146.81|281
1624974300000|2021-06-29 13:45:00|148.45|146.95|148.91|147.41|148.94|147.44|148.07|146.57|388
1624974600000|2021-06-29 13:50:00|148.9|147.4|149.74|148.24|149.84|148.34|148.54|147.04|453
1624974900000|2021-06-29 13:55:00|149.72|148.22|149.32|147.82|149.96|148.46|149.32|147.82|478
1624975200000|2021-06-29 14:00:00|149.33|147.83|149.38|147.88|149.49|147.99|148.8|147.3|479
1624975500000|2021-06-29 14:05:00|149.4|147.9|149.36|147.86|149.57|148.07|149.19|147.69|372
1624975800000|2021-06-29 14:10:00|149.37|147.87|148.79|147.29|149.38|147.88|148.77|147.27|365
1624976100000|2021-06-29 14:15:00|148.8|147.3|148.32|146.82|148.82|147.32|147.84|146.34|466
1624976400000|2021-06-29 14:20:00|148.33|146.83|148.2|146.7|148.34|146.84|147.97|146.47|322
1624976700000|2021-06-29 14:25:00|148.21|146.71|147.82|146.32|148.34|146.84|147.74|146.24|393
1624977000000|2021-06-29 14:30:00|147.83|146.33|148.57|147.07|148.74|147.24|147.81|146.31|367
1624977300000|2021-06-29 14:35:00|148.58|147.08|148.93|147.43|149|147.5|148.38|146.88|380
1624977600000|2021-06-29 14:40:00|148.94|147.44|148.63|147.13|148.95|147.45|148.31|146.81|286
1624977900000|2021-06-29 14:45:00|148.65|147.15|148.27|146.77|148.76|147.26|148.05|146.55|362
1624978200000|2021-06-29 14:50:00|148.25|146.75|148.46|146.96|148.48|146.98|148.01|146.51|250
1624978500000|2021-06-29 14:55:00|148.53|147.03|147.99|146.49|148.79|147.29|147.99|146.49|388
1624978800000|2021-06-29 15:00:00|148|146.5|147.38|145.88|148.17|146.67|147.31|145.81|418
1624979100000|2021-06-29 15:05:00|147.41|145.91|147.05|145.55|147.47|145.97|146.97|145.47|451
1624979400000|2021-06-29 15:10:00|147.04|145.54|147.36|145.86|147.37|145.87|146.98|145.48|362
1624979700000|2021-06-29 15:15:00|147.35|145.85|147.64|146.14|147.68|146.18|147.01|145.51|338
1624980000000|2021-06-29 15:20:00|147.63|146.13|147.47|145.97|147.86|146.36|147.44|145.94|267
1624980300000|2021-06-29 15:25:00|147.48|145.98|146.96|145.46|147.59|146.09|146.95|145.45|365
1624980600000|2021-06-29 15:30:00|146.97|145.47|147.12|145.62|147.6|146.1|146.96|145.46|296
1624980900000|2021-06-29 15:35:00|147.11|145.61|146.76|145.26|147.39|145.89|146.75|145.25|326
1624981200000|2021-06-29 15:40:00|146.75|145.25|146.32|144.82|146.82|145.32|146.1|144.6|392
1624981500000|2021-06-29 15:45:00|146.31|144.81|147.39|145.89|147.44|145.94|146.3|144.8|449
1624981800000|2021-06-29 15:50:00|147.38|145.88|147.42|145.92|147.73|146.23|147.3|145.8|415
1624982100000|2021-06-29 15:55:00|147.41|145.91|148.8|147.3|148.8|147.3|147.39|145.89|397
1624982400000|2021-06-29 16:00:00|148.77|147.27|148.56|147.06|149.1|147.6|148.14|146.64|589
1624982700000|2021-06-29 16:05:00|148.57|147.07|147.12|145.62|148.62|147.12|147.07|145.57|458
1624983000000|2021-06-29 16:10:00|147.08|145.58|147.58|146.08|147.62|146.12|146.97|145.47|356
1624983300000|2021-06-29 16:15:00|147.59|146.09|146.58|145.08|147.69|146.19|146.57|145.07|348
1624983600000|2021-06-29 16:20:00|146.59|145.09|148|146.5|148.42|146.92|146.58|145.08|501
1624983900000|2021-06-29 16:25:00|147.97|146.47|148.26|146.76|148.44|146.94|147.92|146.42|486
1624984200000|2021-06-29 16:30:00|148.25|146.75|148.85|147.35|149.22|147.72|148.25|146.75|589
1624984500000|2021-06-29 16:35:00|148.83|147.33|149.26|147.76|149.26|147.76|148.76|147.26|425
1624984800000|2021-06-29 16:40:00|149.24|147.74|148.89|147.39|149.27|147.77|148.56|147.06|447
1624985100000|2021-06-29 16:45:00|148.9|147.4|149.09|147.59|149.17|147.67|148.53|147.03|470
1624985400000|2021-06-29 16:50:00|149.08|147.58|148.93|147.43|149.1|147.6|148.61|147.11|390
1624985700000|2021-06-29 16:55:00|148.92|147.42|149.45|147.95|149.59|148.09|148.83|147.33|454
1624986000000|2021-06-29 17:00:00|149.44|147.94|149.32|147.82|149.56|148.06|148.67|147.17|344
1624986300000|2021-06-29 17:05:00|149.31|147.81|149.41|147.91|149.41|147.91|148.96|147.46|327
1624986600000|2021-06-29 17:10:00|149.42|147.92|149.22|147.72|149.46|147.96|149.2|147.7|340
1624986900000|2021-06-29 17:15:00|149.23|147.73|149.1|147.6|149.41|147.91|148.81|147.31|435
1624987200000|2021-06-29 17:20:00|149.12|147.62|149.19|147.69|149.32|147.82|149.05|147.55|339
1624987500000|2021-06-29 17:25:00|149.18|147.68|149.02|147.52|149.22|147.72|148.91|147.41|318
1624987800000|2021-06-29 17:30:00|149.01|147.51|149.32|147.82|149.71|148.21|148.99|147.49|364
1624988100000|2021-06-29 17:35:00|149.33|147.83|148.78|147.28|149.37|147.87|148.62|147.12|407
1624988400000|2021-06-29 17:40:00|148.81|147.31|149.45|147.95|149.53|148.03|148.73|147.23|334
1624988700000|2021-06-29 17:45:00|149.49|147.99|148.95|147.45|149.52|148.02|148.89|147.39|395
1624989000000|2021-06-29 17:50:00|148.93|147.43|148.51|147.01|148.99|147.49|148.3|146.8|408
1624989300000|2021-06-29 17:55:00|148.59|147.09|149.01|147.51|149.49|147.99|148.57|147.07|491
1624989600000|2021-06-29 18:00:00|149.02|147.52|148.38|146.88|149.17|147.67|148.32|146.82|428
1624989900000|2021-06-29 18:05:00|148.36|146.86|147.98|146.48|148.66|147.16|147.88|146.38|411
1624990200000|2021-06-29 18:10:00|147.99|146.49|148.34|146.84|148.4|146.9|147.98|146.48|264
1624990500000|2021-06-29 18:15:00|148.36|146.86|148.16|146.66|148.37|146.87|147.92|146.42|377
1624990800000|2021-06-29 18:20:00|148.14|146.64|147.67|146.17|148.16|146.66|147.52|146.02|297
1624991100000|2021-06-29 18:25:00|147.69|146.19|147.56|146.06|147.69|146.19|147.33|145.83|329
1624991400000|2021-06-29 18:30:00|147.51|146.01|147.57|146.07|147.89|146.39|147.37|145.87|363
1624991700000|2021-06-29 18:35:00|147.56|146.06|148.2|146.7|148.2|146.7|147.49|145.99|476
1624992000000|2021-06-29 18:40:00|148.21|146.71|147.97|146.47|148.47|146.97|147.96|146.46|344
1624992300000|2021-06-29 18:45:00|147.98|146.48|148.24|146.74|148.26|146.76|147.69|146.19|352
1624992600000|2021-06-29 18:50:00|148.23|146.73|148.41|146.91|148.48|146.98|148.1|146.6|402
1624992900000|2021-06-29 18:55:00|148.4|146.9|148.38|146.88|148.49|146.99|147.87|146.37|416
1624993200000|2021-06-29 19:00:00|148.39|146.89|148.38|146.88|148.43|146.93|147.83|146.33|418
1624993500000|2021-06-29 19:05:00|148.39|146.89|148.46|146.96|148.67|147.17|148.17|146.67|405
1624993800000|2021-06-29 19:10:00|148.45|146.95|148.71|147.21|148.94|147.44|148.45|146.95|332
1624994100000|2021-06-29 19:15:00|148.72|147.22|148.74|147.24|148.82|147.32|148.52|147.02|357
1624994400000|2021-06-29 19:20:00|148.73|147.23|148.58|147.08|148.74|147.24|148.2|146.7|451
1624994700000|2021-06-29 19:25:00|148.56|147.06|148.47|146.97|148.63|147.13|148.37|146.87|351
1624995000000|2021-06-29 19:30:00|148.46|146.96|147.75|146.25|148.46|146.96|147.71|146.21|362
1624995300000|2021-06-29 19:35:00|147.79|146.29|147.71|146.21|148.08|146.58|147.69|146.19|355
1624995600000|2021-06-29 19:40:00|147.72|146.22|147.46|145.96|147.89|146.39|147.45|145.95|384
1624995900000|2021-06-29 19:45:00|147.47|145.97|148.08|146.58|148.24|146.74|147.45|145.95|369
1624996200000|2021-06-29 19:50:00|148.09|146.59|148.44|146.94|148.54|147.04|147.95|146.45|434
1624996500000|2021-06-29 19:55:00|148.43|146.93|148.71|147.21|148.83|147.33|148.37|146.87|357
1624996800000|2021-06-29 20:00:00|148.7|147.2|148.47|146.97|148.87|147.37|148.04|146.54|444
1624997100000|2021-06-29 20:05:00|148.51|147.01|148.62|147.12|148.68|147.18|148.31|146.81|408
1624997400000|2021-06-29 20:10:00|148.63|147.13|148.7|147.2|148.87|147.37|148.41|146.91|397
1624997700000|2021-06-29 20:15:00|148.68|147.18|148.8|147.3|148.95|147.45|148.62|147.12|414
1624998000000|2021-06-29 20:20:00|148.81|147.31|148.71|147.21|148.81|147.31|148.68|147.18|255
1624998300000|2021-06-29 20:25:00|148.7|147.2|148.35|146.85|148.71|147.21|148.32|146.82|222
1624998600000|2021-06-29 20:30:00|148.36|146.86|148.06|146.56|148.69|147.19|148.05|146.55|321
1624998900000|2021-06-29 20:35:00|148.07|146.57|147.99|146.49|148.21|146.71|147.93|146.43|198
1624999200000|2021-06-29 20:40:00|147.98|146.48|147.57|146.07|147.98|146.48|147.57|146.07|287
1624999500000|2021-06-29 20:45:00|147.56|146.06|147.17|145.67|147.65|146.15|147.17|145.67|364
1624999800000|2021-06-29 20:50:00|147.15|145.65|146.5|145|147.15|145.65|146.47|144.97|370
1625000100000|2021-06-29 20:55:00|146.52|145.02|145.53|144.03|146.6|145.1|145.36|143.86|485
1625000400000|2021-06-29 21:00:00|145.54|144.04|145.47|143.97|145.89|144.39|145.47|143.97|354
1625000700000|2021-06-29 21:05:00|145.48|143.98|145.3|143.8|145.9|144.4|145.3|143.8|371
1625001000000|2021-06-29 21:10:00|145.29|143.79|145.22|143.72|145.57|144.07|145.19|143.69|340
1625001300000|2021-06-29 21:15:00|145.21|143.71|145.8|144.3|145.85|144.35|145.17|143.67|267
1625001600000|2021-06-29 21:20:00|145.79|144.29|146.47|144.97|146.52|145.02|145.79|144.29|273
1625001900000|2021-06-29 21:25:00|146.48|144.98|146.09|144.59|146.5|145|146.04|144.54|277
1625002200000|2021-06-29 21:30:00|146.1|144.6|145.63|144.13|146.11|144.61|145.63|144.13|161
1625002500000|2021-06-29 21:35:00|145.62|144.12|146.47|144.97|146.48|144.98|145.55|144.05|222
1625002800000|2021-06-29 21:40:00|146.48|144.98|146.9|145.4|146.95|145.45|146.2|144.7|271
1625003100000|2021-06-29 21:45:00|146.89|145.39|146.95|145.45|146.95|145.45|146.49|144.99|361
1625003400000|2021-06-29 21:50:00|146.94|145.44|147.12|145.62|147.17|145.67|146.69|145.19|329
1625003700000|2021-06-29 21:55:00|147.13|145.63|147.07|145.57|147.22|145.72|146.83|145.33|320
1625004000000|2021-06-29 22:00:00|147.09|145.59|147.1|145.6|147.19|145.69|147.01|145.51|271
1625004300000|2021-06-29 22:05:00|147.12|145.62|146.79|145.29|147.15|145.65|146.79|145.29|266
1625004600000|2021-06-29 22:10:00|146.76|145.26|145.72|144.22|146.85|145.35|145.63|144.13|389
1625004900000|2021-06-29 22:15:00|145.71|144.21|146.27|144.77|146.48|144.98|145.69|144.19|389
1625005200000|2021-06-29 22:20:00|146.26|144.76|144.84|143.34|146.29|144.79|144.66|143.16|461
1625005500000|2021-06-29 22:25:00|144.83|143.33|144.09|142.59|144.84|143.34|144.09|142.59|439
1625005800000|2021-06-29 22:30:00|144.11|142.61|144.72|143.22|145.12|143.62|144.11|142.61|468
1625006100000|2021-06-29 22:35:00|144.73|143.23|145.17|143.67|145.23|143.73|144.72|143.22|425
1625006400000|2021-06-29 22:40:00|145.16|143.66|145.18|143.68|145.58|144.08|145.05|143.55|359
1625006700000|2021-06-29 22:45:00|145.2|143.7|146.07|144.57|146.32|144.82|145.17|143.67|484
1625007000000|2021-06-29 22:50:00|146.08|144.58|145.61|144.11|146.41|144.91|145.57|144.07|425
1625007300000|2021-06-29 22:55:00|145.59|144.09|144.63|143.13|145.6|144.1|144.62|143.12|363
1625007600000|2021-06-29 23:00:00|144.62|143.12|145.6|144.1|146.1|144.6|144.61|143.11|575
1625007900000|2021-06-29 23:05:00|145.62|144.12|146.42|144.92|146.42|144.92|145.2|143.7|552
1625008200000|2021-06-29 23:10:00|146.41|144.91|144.86|143.36|146.43|144.93|144.86|143.36|568
1625008500000|2021-06-29 23:15:00|144.82|143.32|145.15|143.65|145.28|143.78|144.69|143.19|520
1625008800000|2021-06-29 23:20:00|145.16|143.66|145.35|143.85|145.56|144.06|144.84|143.34|455
1625009100000|2021-06-29 23:25:00|145.34|143.84|145.44|143.94|145.46|143.96|145.1|143.6|370
1625009400000|2021-06-29 23:30:00|145.46|143.96|146.35|144.85|146.36|144.86|145.42|143.92|369
1625009700000|2021-06-29 23:35:00|146.34|144.84|145.83|144.33|146.34|144.84|145.79|144.29|481
1625010000000|2021-06-29 23:40:00|145.82|144.32|145.3|143.8|145.83|144.33|145.3|143.8|384
1625010300000|2021-06-29 23:45:00|145.31|143.81|145|143.5|145.36|143.86|144.8|143.3|351
1625010600000|2021-06-29 23:50:00|145.01|143.51|144.17|142.67|145.01|143.51|144.13|142.63|396
1625010900000|2021-06-29 23:55:00|144.16|142.66|144.87|143.37|144.88|143.38|144.11|142.61|350
1625011200000|2021-06-30 00:00:00|144.86|143.36|144.29|142.79|145.25|143.75|144.18|142.68|598
1625011500000|2021-06-30 00:05:00|144.3|142.8|143.63|142.13|144.38|142.88|143.31|141.81|557
1625011800000|2021-06-30 00:10:00|143.65|142.15|143.39|141.89|144.18|142.68|143.38|141.88|462
1625012100000|2021-06-30 00:15:00|143.4|141.9|144.9|143.4|145.02|143.52|143.36|141.86|504
1625012400000|2021-06-30 00:20:00|144.91|143.41|145.55|144.05|145.73|144.23|144.83|143.33|516
1625012700000|2021-06-30 00:25:00|145.54|144.04|146.71|145.21|146.8|145.3|145.49|143.99|570
1625013000000|2021-06-30 00:30:00|146.72|145.22|146.8|145.3|147.31|145.81|146.05|144.55|644
1625013300000|2021-06-30 00:35:00|146.79|145.29|147.43|145.93|147.66|146.16|146.62|145.12|565
1625013600000|2021-06-30 00:40:00|147.42|145.92|146.73|145.23|147.52|146.02|146.73|145.23|448
1625013900000|2021-06-30 00:45:00|146.68|145.18|146.48|144.98|146.88|145.38|146.18|144.68|494
1625014200000|2021-06-30 00:50:00|146.49|144.99|146.24|144.74|146.76|145.26|146.24|144.74|381
1625014500000|2021-06-30 00:55:00|146.23|144.73|145.9|144.4|146.45|144.95|145.88|144.38|404
1625014800000|2021-06-30 01:00:00|145.91|144.41|144.97|143.47|145.92|144.42|144.97|143.47|483
1625015100000|2021-06-30 01:05:00|144.95|143.45|144.77|143.27|145.27|143.77|144.72|143.22|412
1625015400000|2021-06-30 01:10:00|144.76|143.26|145.02|143.52|145.51|144.01|144.67|143.17|423
1625015700000|2021-06-30 01:15:00|145.01|143.51|144.29|142.79|145.02|143.52|144.23|142.73|368
1625016000000|2021-06-30 01:20:00|144.3|142.8|144.28|142.78|144.75|143.25|144.01|142.51|362
1625016300000|2021-06-30 01:25:00|144.29|142.79|144.38|142.88|144.61|143.11|144.09|142.59|354
1625016600000|2021-06-30 01:30:00|144.37|142.87|145.09|143.59|145.12|143.62|144.02|142.52|365
1625016900000|2021-06-30 01:35:00|145.08|143.58|145.31|143.81|145.47|143.97|144.47|142.97|442
1625017200000|2021-06-30 01:40:00|145.3|143.8|145.21|143.71|145.47|143.97|144.49|142.99|484
1625017500000|2021-06-30 01:45:00|145.18|143.68|145.07|143.57|145.22|143.72|144.39|142.89|558
1625017800000|2021-06-30 01:50:00|145.13|143.63|145.15|143.65|145.54|144.04|144.56|143.06|450
1625018100000|2021-06-30 01:55:00|145.14|143.64|145.79|144.29|145.79|144.29|144.97|143.47|502
1625018400000|2021-06-30 02:00:00|145.77|144.27|145.48|143.98|145.77|144.27|144.84|143.34|493
1625018700000|2021-06-30 02:05:00|145.49|143.99|144.71|143.21|145.52|144.02|144.71|143.21|409
1625019000000|2021-06-30 02:10:00|144.72|143.22|144.71|143.21|145.07|143.57|144.62|143.12|397
1625019300000|2021-06-30 02:15:00|144.72|143.22|144.77|143.27|144.96|143.46|144.63|143.13|343
1625019600000|2021-06-30 02:20:00|144.78|143.28|145.37|143.87|145.45|143.95|144.75|143.25|409
1625019900000|2021-06-30 02:25:00|145.38|143.88|145.47|143.97|145.54|144.04|144.9|143.4|453
1625020200000|2021-06-30 02:30:00|145.48|143.98|146.18|144.68|146.18|144.68|145.28|143.78|347
1625020500000|2021-06-30 02:35:00|146.17|144.67|145.77|144.27|146.26|144.76|145.52|144.02|421
1625020800000|2021-06-30 02:40:00|145.73|144.23|145.99|144.49|146.09|144.59|145.39|143.89|461
1625021100000|2021-06-30 02:45:00|146|144.5|146.32|144.82|146.32|144.82|145.66|144.16|412
1625021400000|2021-06-30 02:50:00|146.33|144.83|146|144.5|146.34|144.84|145.82|144.32|416
1625021700000|2021-06-30 02:55:00|146.01|144.51|145.98|144.48|146.01|144.51|145.72|144.22|291
1625022000000|2021-06-30 03:00:00|145.99|144.49|145.18|143.68|146|144.5|145.14|143.64|402
1625022300000|2021-06-30 03:05:00|145.16|143.66|144.64|143.14|145.17|143.67|144.64|143.14|363
1625022600000|2021-06-30 03:10:00|144.65|143.15|143.97|142.47|144.65|143.15|143.76|142.26|454
1625022900000|2021-06-30 03:15:00|143.96|142.46|143.02|141.52|144.17|142.67|143.02|141.52|509
1625023200000|2021-06-30 03:20:00|143.01|141.51|142.97|141.47|143.37|141.87|142.31|140.81|591
1625023500000|2021-06-30 03:25:00|143|141.5|143.13|141.63|143.34|141.84|142.86|141.36|420
1625023800000|2021-06-30 03:30:00|143.14|141.64|143.45|141.95|143.72|142.22|142.96|141.46|528
1625024100000|2021-06-30 03:35:00|143.46|141.96|143.54|142.04|143.73|142.23|142.93|141.43|520
1625024400000|2021-06-30 03:40:00|143.55|142.05|143.68|142.18|143.79|142.29|143.26|141.76|440
1625024700000|2021-06-30 03:45:00|143.67|142.17|143.45|141.95|144.09|142.59|143.43|141.93|390
1625025000000|2021-06-30 03:50:00|143.46|141.96|143.23|141.73|143.69|142.19|143.18|141.68|436
1625025300000|2021-06-30 03:55:00|143.24|141.74|143.01|141.51|143.75|142.25|142.65|141.15|483
1625025600000|2021-06-30 04:00:00|143|141.5|143.6|142.1|143.66|142.16|142.74|141.24|470
1625025900000|2021-06-30 04:05:00|143.61|142.11|142.95|141.45|143.62|142.12|142.78|141.28|422
1625026200000|2021-06-30 04:10:00|142.93|141.43|143.39|141.89|143.55|142.05|142.92|141.42|397
1625026500000|2021-06-30 04:15:00|143.38|141.88|143.86|142.36|143.88|142.38|143.32|141.82|389
1625026800000|2021-06-30 04:20:00|143.87|142.37|143.97|142.47|144.1|142.6|143.68|142.18|362
1625027100000|2021-06-30 04:25:00|143.96|142.46|143.47|141.97|143.96|142.46|143.3|141.8|375
1625027400000|2021-06-30 04:30:00|143.46|141.96|144.07|142.57|144.19|142.69|142.99|141.49|498
1625027700000|2021-06-30 04:35:00|144.08|142.58|142.68|141.18|144.08|142.58|142.59|141.09|515
1625028000000|2021-06-30 04:40:00|142.67|141.17|141.91|140.41|142.81|141.31|141.79|140.29|584
1625028300000|2021-06-30 04:45:00|141.92|140.42|141.23|139.73|142.14|140.64|141.09|139.59|568
1625028600000|2021-06-30 04:50:00|141.22|139.72|141.26|139.76|141.62|140.12|141.14|139.64|466
1625028900000|2021-06-30 04:55:00|141.28|139.78|141.19|139.69|141.63|140.13|140.99|139.49|500
1625029200000|2021-06-30 05:00:00|141.18|139.68|141.41|139.91|141.71|140.21|140.93|139.43|605
1625029500000|2021-06-30 05:05:00|141.39|139.89|141.69|140.19|141.88|140.38|141.35|139.85|519
1625029800000|2021-06-30 05:10:00|141.68|140.18|141.47|139.97|141.68|140.18|141.26|139.76|370
1625030100000|2021-06-30 05:15:00|141.46|139.96|141.74|140.24|141.96|140.46|141.45|139.95|416
1625030400000|2021-06-30 05:20:00|141.73|140.23|141.53|140.03|141.83|140.33|141.24|139.74|497
1625030700000|2021-06-30 05:25:00|141.51|140.01|142.24|140.74|142.24|140.74|141.39|139.89|408
1625031000000|2021-06-30 05:30:00|142.25|140.75|142.46|140.96|142.61|141.11|142.16|140.66|306
1625031300000|2021-06-30 05:35:00|142.45|140.95|142.57|141.07|142.57|141.07|142.24|140.74|440
1625031600000|2021-06-30 05:40:00|142.6|141.1|142.62|141.12|142.73|141.23|142.38|140.88|377
1625031900000|2021-06-30 05:45:00|142.59|141.09|143.1|141.6|143.14|141.64|142.49|140.99|311
1625032200000|2021-06-30 05:50:00|143.09|141.59|142.88|141.38|143.1|141.6|142.39|140.89|411
1625032500000|2021-06-30 05:55:00|142.87|141.37|142.32|140.82|142.92|141.42|142.32|140.82|345
1625032800000|2021-06-30 06:00:00|142.33|140.83|143.18|141.68|143.18|141.68|141.99|140.49|354
1625033100000|2021-06-30 06:05:00|143.2|141.7|143.22|141.72|143.57|142.07|143.09|141.59|410
1625033400000|2021-06-30 06:10:00|143.23|141.73|143.39|141.89|143.5|142|142.99|141.49|334
1625033700000|2021-06-30 06:15:00|143.38|141.88|142.97|141.47|143.54|142.04|142.94|141.44|305
1625034000000|2021-06-30 06:20:00|142.98|141.48|143|141.5|143.06|141.56|142.7|141.2|326
1625034300000|2021-06-30 06:25:00|143.02|141.52|142.97|141.47|143.14|141.64|142.77|141.27|331
1625034600000|2021-06-30 06:30:00|142.96|141.46|143.27|141.77|143.35|141.85|142.88|141.38|378
1625034900000|2021-06-30 06:35:00|143.3|141.8|143.11|141.61|143.56|142.06|143|141.5|429
1625035200000|2021-06-30 06:40:00|143.13|141.63|142.77|141.27|143.16|141.66|142.66|141.16|419
1625035500000|2021-06-30 06:45:00|142.78|141.28|143.21|141.71|143.23|141.73|142.67|141.17|371
1625035800000|2021-06-30 06:50:00|143.22|141.72|142.83|141.33|143.24|141.74|142.68|141.18|387
1625036100000|2021-06-30 06:55:00|142.82|141.32|142.97|141.47|143.13|141.63|142.81|141.31|344
1625036400000|2021-06-30 07:00:00|142.95|141.45|142.88|141.38|143.3|141.8|142.74|141.24|390
1625036700000|2021-06-30 07:05:00|142.89|141.39|142.68|141.18|143.2|141.7|142.64|141.14|403
1625037000000|2021-06-30 07:10:00|142.67|141.17|142.37|140.87|142.71|141.21|142.05|140.55|354
1625037300000|2021-06-30 07:15:00|142.38|140.88|141.82|140.32|142.38|140.88|141.71|140.21|416
1625037600000|2021-06-30 07:20:00|141.81|140.31|143.17|141.67|143.42|141.92|141.81|140.31|492
1625037900000|2021-06-30 07:25:00|143.19|141.69|142.63|141.13|143.19|141.69|142.6|141.1|408
1625038200000|2021-06-30 07:30:00|142.62|141.12|143.13|141.63|143.15|141.65|142.61|141.11|351
1625038500000|2021-06-30 07:35:00|143.14|141.64|143.78|142.28|143.85|142.35|143|141.5|427
1625038800000|2021-06-30 07:40:00|143.81|142.31|143.77|142.27|144.11|142.61|143.6|142.1|462
1625039100000|2021-06-30 07:45:00|143.76|142.26|143.96|142.46|144.07|142.57|143.32|141.82|397
1625039400000|2021-06-30 07:50:00|143.95|142.45|143.61|142.11|143.95|142.45|143.49|141.99|266
1625039700000|2021-06-30 07:55:00|143.6|142.1|143.76|142.26|143.76|142.26|143.45|141.95|303
1625040000000|2021-06-30 08:00:00|143.77|142.27|143.59|142.09|143.84|142.34|143.19|141.69|435
1625040300000|2021-06-30 08:05:00|143.61|142.11|143.39|141.89|143.69|142.19|143.3|141.8|341
1625040600000|2021-06-30 08:10:00|143.4|141.9|143.41|141.91|143.49|141.99|143.18|141.68|348
1625040900000|2021-06-30 08:15:00|143.43|141.93|143.05|141.55|143.43|141.93|142.9|141.4|302
1625041200000|2021-06-30 08:20:00|143.08|141.58|143.33|141.83|143.48|141.98|143.07|141.57|310
1625041500000|2021-06-30 08:25:00|143.32|141.82|143.28|141.78|143.53|142.03|143.09|141.59|406
1625041800000|2021-06-30 08:30:00|143.24|141.74|143.67|142.17|143.82|142.32|143.15|141.65|380
1625042100000|2021-06-30 08:35:00|143.66|142.16|143.09|141.59|143.66|142.16|142.84|141.34|359
1625042400000|2021-06-30 08:40:00|143.08|141.58|143.12|141.62|143.38|141.88|143.07|141.57|377
1625042700000|2021-06-30 08:45:00|143.14|141.64|141.81|140.31|143.14|141.64|141.63|140.13|527
1625043000000|2021-06-30 08:50:00|141.82|140.32|141.42|139.92|142.21|140.71|141.38|139.88|424
1625043300000|2021-06-30 08:55:00|141.4|139.9|140.92|139.42|141.42|139.92|140.63|139.13|541
1625043600000|2021-06-30 09:00:00|140.9|139.4|141.02|139.52|141.14|139.64|140.28|138.78|505
1625043900000|2021-06-30 09:05:00|141.03|139.53|141.64|140.14|141.74|140.24|140.74|139.24|384
1625044200000|2021-06-30 09:10:00|141.63|140.13|141.11|139.61|141.75|140.25|140.98|139.48|392
1625044500000|2021-06-30 09:15:00|141.1|139.6|141.44|139.94|141.64|140.14|140.95|139.45|420
1625044800000|2021-06-30 09:20:00|141.43|139.93|140.73|139.23|141.67|140.17|140.6|139.1|448
1625045100000|2021-06-30 09:25:00|140.75|139.25|140.83|139.33|141.05|139.55|140.38|138.88|508
1625045400000|2021-06-30 09:30:00|140.82|139.32|140.59|139.09|141.08|139.58|140.44|138.94|443
1625045700000|2021-06-30 09:35:00|140.58|139.08|140.47|138.97|140.9|139.4|140.28|138.78|429
1625046000000|2021-06-30 09:40:00|140.48|138.98|140.35|138.85|140.8|139.3|140.19|138.69|458
1625046300000|2021-06-30 09:45:00|140.36|138.86|140.4|138.9|140.69|139.19|139.54|138.04|573
1625046600000|2021-06-30 09:50:00|140.38|138.88|140.28|138.78|140.63|139.13|140.12|138.62|460
1625046900000|2021-06-30 09:55:00|140.27|138.77|140.4|138.9|140.42|138.92|139.85|138.35|451
1625047200000|2021-06-30 10:00:00|140.41|138.91|140.91|139.41|141.03|139.53|140.27|138.77|395
1625047500000|2021-06-30 10:05:00|140.9|139.4|140.58|139.08|141.23|139.73|140.49|138.99|356
1625047800000|2021-06-30 10:10:00|140.59|139.09|140.91|139.41|140.96|139.46|140.52|139.02|319
1625048100000|2021-06-30 10:15:00|140.89|139.39|141.22|139.72|141.32|139.82|140.55|139.05|411
1625048400000|2021-06-30 10:20:00|141.21|139.71|141.35|139.85|141.5|140|141.07|139.57|396
1625048700000|2021-06-30 10:25:00|141.34|139.84|141.56|140.06|141.64|140.14|141.15|139.65|460
1625049000000|2021-06-30 10:30:00|141.57|140.07|141.48|139.98|141.71|140.21|141.37|139.87|423
1625049300000|2021-06-30 10:35:00|141.5|140|141.63|140.13|141.68|140.18|141.43|139.93|284
1625049600000|2021-06-30 10:40:00|141.64|140.14|141.44|139.94|141.64|140.14|141.14|139.64|368
1625049900000|2021-06-30 10:45:00|141.43|139.93|141.32|139.82|141.57|140.07|141.2|139.7|342
1625050200000|2021-06-30 10:50:00|141.33|139.83|141.35|139.85|141.57|140.07|141.31|139.81|292
1625050500000|2021-06-30 10:55:00|141.36|139.86|141.61|140.11|141.73|140.23|141.36|139.86|269
1625050800000|2021-06-30 11:00:00|141.6|140.1|142.07|140.57|142.08|140.58|141.59|140.09|304
1625051100000|2021-06-30 11:05:00|142.08|140.58|142.03|140.53|142.12|140.62|141.86|140.36|283
1625051400000|2021-06-30 11:10:00|142.01|140.51|141.9|140.4|142.1|140.6|141.85|140.35|320
1625051700000|2021-06-30 11:15:00|141.89|140.39|142.17|140.67|142.3|140.8|141.67|140.17|341
1625052000000|2021-06-30 11:20:00|142.16|140.66|141.62|140.12|142.21|140.71|141.61|140.11|360
1625052300000|2021-06-30 11:25:00|141.61|140.11|141.01|139.51|141.82|140.32|140.89|139.39|385
1625052600000|2021-06-30 11:30:00|141|139.5|140.91|139.41|141.23|139.73|140.73|139.23|297
1625052900000|2021-06-30 11:35:00|140.92|139.42|141.81|140.31|141.83|140.33|140.83|139.33|436
1625053200000|2021-06-30 11:40:00|141.85|140.35|142.02|140.52|142.1|140.6|141.57|140.07|463
1625053500000|2021-06-30 11:45:00|142|140.5|142.28|140.78|142.45|140.95|142|140.5|447
1625053800000|2021-06-30 11:50:00|142.27|140.77|142.67|141.17|142.77|141.27|142.22|140.72|323
1625054100000|2021-06-30 11:55:00|142.66|141.16|142.34|140.84|142.7|141.2|142.28|140.78|510
1625054400000|2021-06-30 12:00:00|142.35|140.85|141.88|140.38|142.57|141.07|141.87|140.37|531
1625054700000|2021-06-30 12:05:00|141.87|140.37|141.75|140.25|142.08|140.58|141.37|139.87|497
1625055000000|2021-06-30 12:10:00|141.76|140.26|142.25|140.75|142.32|140.82|141.73|140.23|401
1625055300000|2021-06-30 12:15:00|142.26|140.76|141.76|140.26|142.29|140.79|141.76|140.26|385
1625055600000|2021-06-30 12:20:00|141.77|140.27|141.62|140.12|141.82|140.32|141.58|140.08|369
1625055900000|2021-06-30 12:25:00|141.64|140.14|142.14|140.64|142.15|140.65|141.64|140.14|355
1625056200000|2021-06-30 12:30:00|142.12|140.62|141.14|139.64|142.15|140.65|141.09|139.59|452
1625056500000|2021-06-30 12:35:00|141.16|139.66|140.81|139.31|141.3|139.8|140.76|139.26|463
1625056800000|2021-06-30 12:40:00|140.82|139.32|141.22|139.72|141.29|139.79|140.82|139.32|350
1625057100000|2021-06-30 12:45:00|141.25|139.75|141.05|139.55|141.36|139.86|140.86|139.36|338
1625057400000|2021-06-30 12:50:00|141.04|139.54|141.03|139.53|141.19|139.69|140.91|139.41|426
1625057700000|2021-06-30 12:55:00|141.02|139.52|140.86|139.36|141.24|139.74|140.78|139.28|350
1625058000000|2021-06-30 13:00:00|140.85|139.35|140.23|138.73|141.08|139.58|140.08|138.58|410
1625058300000|2021-06-30 13:05:00|140.25|138.75|139.72|138.22|140.41|138.91|139.4|137.9|427
1625058600000|2021-06-30 13:10:00|139.69|138.19|139.58|138.08|139.83|138.33|139.38|137.88|475
1625058900000|2021-06-30 13:15:00|139.59|138.09|139.72|138.22|139.96|138.46|139.59|138.09|407
1625059200000|2021-06-30 13:20:00|139.73|138.23|140.02|138.52|140.18|138.68|139.7|138.2|420
1625059500000|2021-06-30 13:25:00|140.01|138.51|139.75|138.25|140.13|138.63|139.69|138.19|310
1625059800000|2021-06-30 13:30:00|139.76|138.26|139.74|138.24|140.01|138.51|139.6|138.1|384
1625060100000|2021-06-30 13:35:00|139.73|138.23|140.14|138.64|140.2|138.7|139.63|138.13|349
1625060400000|2021-06-30 13:40:00|140.15|138.65|139.99|138.49|140.3|138.8|139.82|138.32|272
1625060700000|2021-06-30 13:45:00|139.97|138.47|140.25|138.75|140.3|138.8|139.97|138.47|265
1625061000000|2021-06-30 13:50:00|140.23|138.73|140.53|139.03|140.58|139.08|140.11|138.61|275
1625061300000|2021-06-30 13:55:00|140.52|139.02|140.93|139.43|140.99|139.49|140.5|139|201
1625061600000|2021-06-30 14:00:00|140.92|139.42|141.34|139.84|141.54|140.04|140.91|139.41|282
1625061900000|2021-06-30 14:05:00|141.35|139.85|141.29|139.79|141.52|140.02|141.06|139.56|305
1625062200000|2021-06-30 14:10:00|141.3|139.8|141.26|139.76|141.41|139.91|141.21|139.71|267
1625062500000|2021-06-30 14:15:00|141.27|139.77|140.76|139.26|141.42|139.92|140.76|139.26|384
1625062800000|2021-06-30 14:20:00|140.75|139.25|140.43|138.93|140.87|139.37|140.39|138.89|306
1625063100000|2021-06-30 14:25:00|140.41|138.91|140.54|139.04|141|139.5|140.41|138.91|341
1625063400000|2021-06-30 14:30:00|140.52|139.02|140.38|138.88|140.78|139.28|140.36|138.86|311
1625063700000|2021-06-30 14:35:00|140.4|138.9|139.92|138.42|140.42|138.92|139.88|138.38|354
1625064000000|2021-06-30 14:40:00|139.91|138.41|139.94|138.44|140.12|138.62|139.84|138.34|375
1625064300000|2021-06-30 14:45:00|139.92|138.42|140.18|138.68|140.24|138.74|139.55|138.05|307
1625064600000|2021-06-30 14:50:00|140.19|138.69|140.46|138.96|140.75|139.25|140.18|138.68|248
1625064900000|2021-06-30 14:55:00|140.45|138.95|140.01|138.51|140.65|139.15|139.82|138.32|322
1625065200000|2021-06-30 15:00:00|140.02|138.52|138.59|137.09|140.21|138.71|138.52|137.02|385
1625065500000|2021-06-30 15:05:00|138.58|137.08|138.87|137.37|139.07|137.57|138.36|136.86|442
1625065800000|2021-06-30 15:10:00|138.88|137.38|138.79|137.29|138.91|137.41|138.59|137.09|358
1625066100000|2021-06-30 15:15:00|138.8|137.3|138.31|136.81|138.91|137.41|138.31|136.81|363
1625066400000|2021-06-30 15:20:00|138.3|136.8|138.66|137.16|138.9|137.4|138.04|136.54|399
1625066700000|2021-06-30 15:25:00|138.65|137.15|138.77|137.27|138.86|137.36|138.49|136.99|312
1625067000000|2021-06-30 15:30:00|138.78|137.28|138.45|136.95|139.13|137.63|138.45|136.95|330
1625067300000|2021-06-30 15:35:00|138.46|136.96|137.98|136.48|138.52|137.02|137.93|136.43|453
1625067600000|2021-06-30 15:40:00|137.99|136.49|137.71|136.21|138.26|136.76|137.6|136.1|467
1625067900000|2021-06-30 15:45:00|137.72|136.22|138.05|136.55|138.55|137.05|137.54|136.04|459
1625068200000|2021-06-30 15:50:00|138.02|136.52|137.61|136.11|138.4|136.9|137.61|136.11|431
1625068500000|2021-06-30 15:55:00|137.6|136.1|137.76|136.26|137.93|136.43|137.15|135.65|441
1625068800000|2021-06-30 16:00:00|137.75|136.25|137.44|135.94|138.15|136.65|137.29|135.79|502
1625069100000|2021-06-30 16:05:00|137.43|135.93|137.96|136.46|137.96|136.46|136.85|135.35|406
1625069400000|2021-06-30 16:10:00|137.95|136.45|138.11|136.61|138.43|136.93|137.81|136.31|340
1625069700000|2021-06-30 16:15:00|138.12|136.62|138.54|137.04|138.58|137.08|137.85|136.35|377
1625070000000|2021-06-30 16:20:00|138.52|137.02|138.39|136.89|138.75|137.25|138.37|136.87|363
1625070300000|2021-06-30 16:25:00|138.41|136.91|138.45|136.95|138.52|137.02|138.39|136.89|308
1625070600000|2021-06-30 16:30:00|138.44|136.94|138.75|137.25|138.86|137.36|138.41|136.91|323
1625070900000|2021-06-30 16:35:00|138.78|137.28|138.7|137.2|138.95|137.45|138.69|137.19|320
1625071200000|2021-06-30 16:40:00|138.71|137.21|138.63|137.13|138.85|137.35|138.52|137.02|380
1625071500000|2021-06-30 16:45:00|138.62|137.12|138.67|137.17|138.91|137.41|138.59|137.09|300
1625071800000|2021-06-30 16:50:00|138.68|137.18|138.22|136.72|138.88|137.38|138.2|136.7|316
1625072100000|2021-06-30 16:55:00|138.23|136.73|137.91|136.41|138.47|136.97|137.91|136.41|301
1625072400000|2021-06-30 17:00:00|137.94|136.44|138.59|137.09|138.64|137.14|137.85|136.35|390
1625072700000|2021-06-30 17:05:00|138.6|137.1|138.61|137.11|138.69|137.19|138.41|136.91|269
1625073000000|2021-06-30 17:10:00|138.6|137.1|138.29|136.79|138.63|137.13|137.81|136.31|340
1625073300000|2021-06-30 17:15:00|138.28|136.78|138.7|137.2|139.1|137.6|138.27|136.77|350
1625073600000|2021-06-30 17:20:00|138.71|137.21|138.8|137.3|139.11|137.61|138.52|137.02|331
1625073900000|2021-06-30 17:25:00|138.82|137.32|138.84|137.34|139.06|137.56|138.64|137.14|362
1625074200000|2021-06-30 17:30:00|138.83|137.33|139.07|137.57|139.07|137.57|138.66|137.16|333
1625074500000|2021-06-30 17:35:00|139.09|137.59|139.93|138.43|140.05|138.55|139.06|137.56|478
1625074800000|2021-06-30 17:40:00|139.92|138.42|139.9|138.4|139.93|138.43|139.67|138.17|330
1625075100000|2021-06-30 17:45:00|139.91|138.41|139.62|138.12|139.91|138.41|139.59|138.09|329
1625075400000|2021-06-30 17:50:00|139.63|138.13|140.1|138.6|140.26|138.76|139.59|138.09|359
1625075700000|2021-06-30 17:55:00|140.07|138.57|140.12|138.62|140.18|138.68|139.9|138.4|355
1625076000000|2021-06-30 18:00:00|140.11|138.61|140.12|138.62|140.73|139.23|140.01|138.51|349
1625076300000|2021-06-30 18:05:00|140.13|138.63|139.96|138.46|140.13|138.63|139.88|138.38|93
1625076600000|2021-06-30 18:10:00|139.99|138.49|140.06|138.56|140.13|138.63|139.92|138.42|217
1625076900000|2021-06-30 18:15:00|140.07|138.57|140.05|138.55|140.14|138.64|139.88|138.38|318
1625077200000|2021-06-30 18:20:00|140.04|138.54|140.2|138.7|140.23|138.73|139.97|138.47|317
1625077500000|2021-06-30 18:25:00|140.19|138.69|140.32|138.82|140.34|138.84|140|138.5|309
1625077800000|2021-06-30 18:30:00|140.34|138.84|140.47|138.97|140.51|139.01|140.26|138.76|296
1625078100000|2021-06-30 18:35:00|140.46|138.96|141.28|139.78|141.31|139.81|140.42|138.92|370
1625078400000|2021-06-30 18:40:00|141.3|139.8|141.58|140.08|141.65|140.15|140.89|139.39|500
1625078700000|2021-06-30 18:45:00|141.57|140.07|141.33|139.83|141.64|140.14|141.3|139.8|474
1625079000000|2021-06-30 18:50:00|141.32|139.82|141.38|139.88|141.48|139.98|141.13|139.63|361
1625079300000|2021-06-30 18:55:00|141.37|139.87|141.62|140.12|141.67|140.17|141.3|139.8|420
1625079600000|2021-06-30 19:00:00|141.6|140.1|141.56|140.06|141.69|140.19|141.45|139.95|281
1625079900000|2021-06-30 19:05:00|141.58|140.08|141.46|139.96|141.58|140.08|141.38|139.88|269
1625080200000|2021-06-30 19:10:00|141.47|139.97|141.28|139.78|141.57|140.07|141.21|139.71|238
1625080500000|2021-06-30 19:15:00|141.3|139.8|141.51|140.01|141.57|140.07|141.3|139.8|286
1625080800000|2021-06-30 19:20:00|141.53|140.03|141.55|140.05|141.64|140.14|141.37|139.87|203
1625081100000|2021-06-30 19:25:00|141.54|140.04|141.7|140.2|141.7|140.2|141.44|139.94|223
1625081400000|2021-06-30 19:30:00|141.71|140.21|142.13|140.63|142.16|140.66|141.66|140.16|361
1625081700000|2021-06-30 19:35:00|142.12|140.62|142.04|140.54|142.19|140.69|142.01|140.51|285
1625082000000|2021-06-30 19:40:00|142.03|140.53|142.31|140.81|142.35|140.85|142.01|140.51|296
1625082300000|2021-06-30 19:45:00|142.32|140.82|142.21|140.71|142.5|141|142.15|140.65|363
1625082600000|2021-06-30 19:50:00|142.2|140.7|142.26|140.76|142.36|140.86|142.11|140.61|250
1625082900000|2021-06-30 19:55:00|142.25|140.75|142.39|140.89|142.41|140.91|142.1|140.6|298
1625083200000|2021-06-30 20:00:00|142.37|140.87|142.94|141.44|142.94|141.44|142.37|140.87|317
1625083500000|2021-06-30 20:05:00|142.93|141.43|143.3|141.8|143.43|141.93|142.84|141.34|377
1625083800000|2021-06-30 20:10:00|143.31|141.81|143.22|141.72|143.5|142|143.12|141.62|327
1625084100000|2021-06-30 20:15:00|143.26|141.76|143.23|141.73|143.26|141.76|142.91|141.41|349
1625084400000|2021-06-30 20:20:00|143.24|141.74|142.99|141.49|143.25|141.75|142.9|141.4|327
1625084700000|2021-06-30 20:25:00|143|141.5|143.32|141.82|143.36|141.86|142.96|141.46|331
1625085000000|2021-06-30 20:30:00|143.34|141.84|143.26|141.76|143.34|141.84|143.04|141.54|315
1625085300000|2021-06-30 20:35:00|143.25|141.75|143.44|141.94|143.45|141.95|143.23|141.73|292
1625085600000|2021-06-30 20:40:00|143.43|141.93|143.69|142.19|143.7|142.2|143.38|141.88|299
1625085900000|2021-06-30 20:45:00|143.67|142.17|143.5|142|143.7|142.2|143.5|142|298
1625086200000|2021-06-30 20:50:00|143.51|142.01|142.41|140.91|143.53|142.03|141.89|140.39|322
1625086500000|2021-06-30 20:55:00|142.4|140.9|143|141.5|143.37|141.87|142.38|140.88|214
1625086800000|2021-06-30 21:00:00|142.99|141.49|143.48|141.98|143.53|142.03|142.98|141.48|280
1625087100000|2021-06-30 21:05:00|143.47|141.97|143.72|142.22|143.78|142.28|143.46|141.96|269
1625087400000|2021-06-30 21:10:00|143.69|142.19|144.06|142.56|144.17|142.67|143.69|142.19|304
1625087700000|2021-06-30 21:15:00|144.07|142.57|143.91|142.41|144.25|142.75|143.91|142.41|238
1625088000000|2021-06-30 21:20:00|143.92|142.42|144.17|142.67|144.3|142.8|143.92|142.42|276
1625088300000|2021-06-30 21:25:00|144.19|142.69|143.6|142.1|144.22|142.72|143.55|142.05|243
1625088600000|2021-06-30 21:30:00|143.59|142.09|143.66|142.16|143.7|142.2|143.57|142.07|157
1625088900000|2021-06-30 21:35:00|143.67|142.17|144.43|142.93|144.46|142.96|143.66|142.16|214
1625089200000|2021-06-30 21:40:00|144.42|142.92|144.18|142.68|144.56|143.06|143.97|142.47|316
1625089500000|2021-06-30 21:45:00|144.17|142.67|144.36|142.86|144.42|142.92|144.01|142.51|420
1625089800000|2021-06-30 21:50:00|144.35|142.85|143.88|142.38|144.35|142.85|143.74|142.24|425
1625090100000|2021-06-30 21:55:00|143.87|142.37|144.1|142.6|144.23|142.73|143.86|142.36|347
1625090400000|2021-06-30 22:00:00|144.08|142.58|143.63|142.13|144.19|142.69|143.47|141.97|383
1625090700000|2021-06-30 22:05:00|143.64|142.14|143.39|141.89|143.76|142.26|143.34|141.84|354
1625091000000|2021-06-30 22:10:00|143.4|141.9|143.31|141.81|143.59|142.09|143.21|141.71|427
1625091300000|2021-06-30 22:15:00|143.29|141.79|143.26|141.76|143.74|142.24|143.25|141.75|397
1625091600000|2021-06-30 22:20:00|143.25|141.75|143.66|142.16|143.72|142.22|143.25|141.75|337
1625091900000|2021-06-30 22:25:00|143.65|142.15|144.08|142.58|144.13|142.63|143.65|142.15|295
1625092200000|2021-06-30 22:30:00|144.09|142.59|145.06|143.56|145.15|143.65|144.08|142.58|369
1625092500000|2021-06-30 22:35:00|145.04|143.54|144.68|143.18|145.04|143.54|144.42|142.92|402
1625092800000|2021-06-30 22:40:00|144.65|143.15|144.48|142.98|144.71|143.21|144.46|142.96|357
1625093100000|2021-06-30 22:45:00|144.47|142.97|144.28|142.78|144.63|143.13|144.21|142.71|341
1625093400000|2021-06-30 22:50:00|144.27|142.77|143.99|142.49|144.28|142.78|143.61|142.11|404
1625093700000|2021-06-30 22:55:00|143.98|142.48|144.25|142.75|144.25|142.75|143.84|142.34|331
1625094000000|2021-06-30 23:00:00|144.26|142.76|144.04|142.54|144.61|143.11|143.95|142.45|414
1625094300000|2021-06-30 23:05:00|144.05|142.55|144.47|142.97|144.57|143.07|144.04|142.54|336
1625094600000|2021-06-30 23:10:00|144.48|142.98|144.86|143.36|144.91|143.41|144.48|142.98|369
1625094900000|2021-06-30 23:15:00|144.87|143.37|144.74|143.24|144.89|143.39|144.64|143.14|314
1625095200000|2021-06-30 23:20:00|144.77|143.27|144.52|143.02|144.77|143.27|144.35|142.85|365
1625095500000|2021-06-30 23:25:00|144.51|143.01|144.45|142.95|144.6|143.1|144.39|142.89|300
1625095800000|2021-06-30 23:30:00|144.48|142.98|144.81|143.31|144.91|143.41|144.37|142.87|414
1625096100000|2021-06-30 23:35:00|144.8|143.3|144.74|143.24|144.85|143.35|144.51|143.01|343
1625096400000|2021-06-30 23:40:00|144.75|143.25|144.97|143.47|145.01|143.51|144.65|143.15|340
1625096700000|2021-06-30 23:45:00|145|143.5|145.21|143.71|145.37|143.87|144.96|143.46|384
1625097000000|2021-06-30 23:50:00|145.22|143.72|145.05|143.55|145.23|143.73|144.94|143.44|326
1625097300000|2021-06-30 23:55:00|145.04|143.54|145.07|143.57|145.1|143.6|144.79|143.29|283
1625097600000|2021-07-01 00:00:00|145.06|143.56|144.27|142.77|145.09|143.59|144.27|142.77|374
1625097900000|2021-07-01 00:05:00|144.26|142.76|143.5|142|144.26|142.76|143.49|141.99|343
1625098200000|2021-07-01 00:10:00|143.49|141.99|143.31|141.81|143.67|142.17|143.17|141.67|393
1625098500000|2021-07-01 00:15:00|143.32|141.82|143.36|141.86|143.5|142|143.04|141.54|384
1625098800000|2021-07-01 00:20:00|143.35|141.85|143.56|142.06|143.84|142.34|143.35|141.85|347
1625099100000|2021-07-01 00:25:00|143.57|142.07|143.64|142.14|143.68|142.18|143.28|141.78|348
1625099400000|2021-07-01 00:30:00|143.63|142.13|143.91|142.41|143.94|142.44|143.58|142.08|339
1625099700000|2021-07-01 00:35:00|143.92|142.42|144.09|142.59|144.15|142.65|143.87|142.37|315
1625100000000|2021-07-01 00:40:00|144.11|142.61|143.75|142.25|144.25|142.75|143.73|142.23|256
1625100300000|2021-07-01 00:45:00|143.76|142.26|143.83|142.33|143.92|142.42|143.72|142.22|192
1625100600000|2021-07-01 00:50:00|143.82|142.32|143.69|142.19|143.94|142.44|143.64|142.14|242
1625100900000|2021-07-01 00:55:00|143.7|142.2|143.44|141.94|143.86|142.36|143.39|141.89|282
1625101200000|2021-07-01 01:00:00|143.45|141.95|143.81|142.31|143.93|142.43|143.44|141.94|237
1625101500000|2021-07-01 01:05:00|143.78|142.28|143.81|142.31|144.04|142.54|143.77|142.27|218
1625101800000|2021-07-01 01:10:00|143.8|142.3|143.81|142.31|143.94|142.44|143.63|142.13|276
1625102100000|2021-07-01 01:15:00|143.8|142.3|144.18|142.68|144.2|142.7|143.61|142.11|261
1625102400000|2021-07-01 01:20:00|144.19|142.69|144.56|143.06|144.56|143.06|144.18|142.68|257
1625102700000|2021-07-01 01:25:00|144.57|143.07|144.28|142.78|144.59|143.09|144.21|142.71|203
1625103000000|2021-07-01 01:30:00|144.29|142.79|144.47|142.97|144.47|142.97|143.96|142.46|335
1625103300000|2021-07-01 01:35:00|144.46|142.96|144.28|142.78|144.47|142.97|144.21|142.71|273
1625103600000|2021-07-01 01:40:00|144.27|142.77|144.05|142.55|144.29|142.79|143.95|142.45|215
1625103900000|2021-07-01 01:45:00|144.06|142.56|144.31|142.81|144.36|142.86|144|142.5|211
1625104200000|2021-07-01 01:50:00|144.32|142.82|144.53|143.03|144.58|143.08|144.32|142.82|203
1625104500000|2021-07-01 01:55:00|144.55|143.05|144.57|143.07|144.67|143.17|144.4|142.9|274
1625104800000|2021-07-01 02:00:00|144.56|143.06|143.66|142.16|144.69|143.19|143.65|142.15|303
1625105100000|2021-07-01 02:05:00|143.64|142.14|143.36|141.86|143.75|142.25|143.35|141.85|343
1625105400000|2021-07-01 02:10:00|143.35|141.85|142.81|141.31|143.36|141.86|142.48|140.98|422
1625105700000|2021-07-01 02:15:00|142.84|141.34|142.34|140.84|142.86|141.36|142.22|140.72|375
1625106000000|2021-07-01 02:20:00|142.35|140.85|142.18|140.68|142.7|141.2|142.01|140.51|391
1625106300000|2021-07-01 02:25:00|142.19|140.69|142.38|140.88|142.63|141.13|142.18|140.68|438
1625106600000|2021-07-01 02:30:00|142.39|140.89|141.57|140.07|142.46|140.96|141.38|139.88|488
1625106900000|2021-07-01 02:35:00|141.59|140.09|142.01|140.51|142.29|140.79|141.59|140.09|320
1625107200000|2021-07-01 02:40:00|142.02|140.52|141.94|140.44|142.12|140.62|141.62|140.12|367
1625107500000|2021-07-01 02:45:00|141.95|140.45|141.93|140.43|142.09|140.59|141.79|140.29|317
1625107800000|2021-07-01 02:50:00|141.94|140.44|142|140.5|142.06|140.56|141.69|140.19|342
1625108100000|2021-07-01 02:55:00|141.99|140.49|141.73|140.23|142.08|140.58|141.7|140.2|354
1625108400000|2021-07-01 03:00:00|141.72|140.22|142.06|140.56|142.17|140.67|141.72|140.22|291
1625108700000|2021-07-01 03:05:00|142.05|140.55|141.99|140.49|142.12|140.62|141.82|140.32|238
1625109000000|2021-07-01 03:10:00|141.98|140.48|141.43|139.93|142.13|140.63|141.14|139.64|332
1625109300000|2021-07-01 03:15:00|141.42|139.92|141.78|140.28|141.8|140.3|141.42|139.92|366
1625109600000|2021-07-01 03:20:00|141.81|140.31|141.36|139.86|141.86|140.36|141.26|139.76|302
1625109900000|2021-07-01 03:25:00|141.35|139.85|141.02|139.52|141.54|140.04|141|139.5|291
1625110200000|2021-07-01 03:30:00|141|139.5|141.1|139.6|141.25|139.75|140.48|138.98|378
1625110500000|2021-07-01 03:35:00|141.09|139.59|140.85|139.35|141.11|139.61|140.83|139.33|352
1625110800000|2021-07-01 03:40:00|140.86|139.36|140.34|138.84|140.87|139.37|140.29|138.79|330
1625111100000|2021-07-01 03:45:00|140.35|138.85|140.1|138.6|140.55|139.05|139.82|138.32|384
1625111400000|2021-07-01 03:50:00|140.09|138.59|140.1|138.6|140.43|138.93|139.86|138.36|339
1625111700000|2021-07-01 03:55:00|140.11|138.61|139.74|138.24|140.24|138.74|139.74|138.24|317
1625112000000|2021-07-01 04:00:00|139.73|138.23|139.72|138.22|140.11|138.61|139.68|138.18|312
1625112300000|2021-07-01 04:05:00|139.71|138.21|140.3|138.8|140.59|139.09|139.71|138.21|351
1625112600000|2021-07-01 04:10:00|140.31|138.81|140.07|138.57|140.31|138.81|140.02|138.52|276
1625112900000|2021-07-01 04:15:00|140.06|138.56|140.27|138.77|140.47|138.97|139.97|138.47|298
1625113200000|2021-07-01 04:20:00|140.28|138.78|140.3|138.8|140.45|138.95|140.17|138.67|290
1625113500000|2021-07-01 04:25:00|140.31|138.81|140.05|138.55|140.35|138.85|139.83|138.33|321
1625113800000|2021-07-01 04:30:00|140.06|138.56|139.98|138.48|140.34|138.84|139.68|138.18|351
1625114100000|2021-07-01 04:35:00|139.99|138.49|140.18|138.68|140.18|138.68|139.9|138.4|301
1625114400000|2021-07-01 04:40:00|140.19|138.69|140.29|138.79|140.55|139.05|140.13|138.63|307
1625114700000|2021-07-01 04:45:00|140.3|138.8|140.53|139.03|140.7|139.2|140.29|138.79|306
1625115000000|2021-07-01 04:50:00|140.54|139.04|140.69|139.19|140.75|139.25|140.46|138.96|216
1625115300000|2021-07-01 04:55:00|140.7|139.2|140.97|139.47|140.98|139.48|140.57|139.07|263
1625115600000|2021-07-01 05:00:00|140.98|139.48|140.75|139.25|141.04|139.54|140.63|139.13|252
1625115900000|2021-07-01 05:05:00|140.76|139.26|140.56|139.06|140.76|139.26|140.56|139.06|254
1625116200000|2021-07-01 05:10:00|140.55|139.05|140.8|139.3|140.87|139.37|140.53|139.03|185
1625116500000|2021-07-01 05:15:00|140.81|139.31|140.42|138.92|140.81|139.31|140.42|138.92|190
1625116800000|2021-07-01 05:20:00|140.41|138.91|140.21|138.71|140.43|138.93|140.02|138.52|283
1625117100000|2021-07-01 05:25:00|140.22|138.72|140.35|138.85|140.47|138.97|140.21|138.71|201
1625117400000|2021-07-01 05:30:00|140.33|138.83|140.58|139.08|140.64|139.14|140.26|138.76|232
1625117700000|2021-07-01 05:35:00|140.57|139.07|140.42|138.92|140.6|139.1|140.39|138.89|184
1625118000000|2021-07-01 05:40:00|140.43|138.93|140.51|139.01|140.51|139.01|140.08|138.58|292
1625118300000|2021-07-01 05:45:00|140.5|139|141.03|139.53|141.09|139.59|140.45|138.95|232
1625118600000|2021-07-01 05:50:00|141.02|139.52|141.28|139.78|141.29|139.79|140.82|139.32|260
1625118900000|2021-07-01 05:55:00|141.29|139.79|141.03|139.53|141.29|139.79|140.98|139.48|275
1625119200000|2021-07-01 06:00:00|141.02|139.52|141.52|140.02|141.52|140.02|140.89|139.39|271
1625119500000|2021-07-01 06:05:00|141.5|140|141.56|140.06|141.62|140.12|141.38|139.88|237
1625119800000|2021-07-01 06:10:00|141.55|140.05|141.27|139.77|141.55|140.05|141.22|139.72|205
1625120100000|2021-07-01 06:15:00|141.28|139.78|141.07|139.57|141.31|139.81|141.02|139.52|210
1625120400000|2021-07-01 06:20:00|141.06|139.56|140.87|139.37|141.06|139.56|140.72|139.22|227
1625120700000|2021-07-01 06:25:00|140.86|139.36|140.21|138.71|140.9|139.4|140.2|138.7|375
1625121000000|2021-07-01 06:30:00|140.22|138.72|140.61|139.11|140.74|139.24|140.21|138.71|233
1625121300000|2021-07-01 06:35:00|140.6|139.1|140.04|138.54|140.75|139.25|140.02|138.52|250
1625121600000|2021-07-01 06:40:00|140.03|138.53|139.63|138.13|140.29|138.79|139.53|138.03|330
1625121900000|2021-07-01 06:45:00|139.64|138.14|137.26|135.76|139.64|138.14|137.21|135.71|545
1625122200000|2021-07-01 06:50:00|137.27|135.77|137.81|136.31|137.99|136.49|137.17|135.67|489
1625122500000|2021-07-01 06:55:00|137.82|136.32|137.16|135.66|137.87|136.37|136.89|135.39|469
1625122800000|2021-07-01 07:00:00|137.13|135.63|137.84|136.34|137.85|136.35|136.99|135.49|387
1625123100000|2021-07-01 07:05:00|137.85|136.35|137.39|135.89|137.87|136.37|137.26|135.76|342
1625123400000|2021-07-01 07:10:00|137.4|135.9|136.89|135.39|137.4|135.9|136.32|134.82|473
1625123700000|2021-07-01 07:15:00|136.88|135.38|136.88|135.38|137.27|135.77|136.53|135.03|397
1625124000000|2021-07-01 07:20:00|136.89|135.39|137.78|136.28|137.81|136.31|136.88|135.38|332
1625124300000|2021-07-01 07:25:00|137.77|136.27|137.39|135.89|137.78|136.28|136.95|135.45|406
1625124600000|2021-07-01 07:30:00|137.4|135.9|137.25|135.75|137.41|135.91|137.01|135.51|392
1625124900000|2021-07-01 07:35:00|137.24|135.74|137.67|136.17|137.79|136.29|137.24|135.74|340
1625125200000|2021-07-01 07:40:00|137.66|136.16|137.37|135.87|137.67|136.17|137.24|135.74|275
1625125500000|2021-07-01 07:45:00|137.38|135.88|136.93|135.43|137.46|135.96|136.9|135.4|366
1625125800000|2021-07-01 07:50:00|136.91|135.41|136.77|135.27|137.02|135.52|136.48|134.98|411
1625126100000|2021-07-01 07:55:00|136.79|135.29|136.39|134.89|137.22|135.72|136.31|134.81|431
1625126400000|2021-07-01 08:00:00|136.38|134.88|137.15|135.65|137.23|135.73|136.03|134.53|498
1625126700000|2021-07-01 08:05:00|137.12|135.62|137.1|135.6|137.37|135.87|136.92|135.42|364
1625127000000|2021-07-01 08:10:00|137.09|135.59|136.76|135.26|137.27|135.77|136.7|135.2|405
1625127300000|2021-07-01 08:15:00|136.77|135.27|136.69|135.19|137.04|135.54|136.56|135.06|443
1625127600000|2021-07-01 08:20:00|136.68|135.18|137.13|135.63|137.18|135.68|136.57|135.07|330
1625127900000|2021-07-01 08:25:00|137.14|135.64|137.08|135.58|137.29|135.79|136.95|135.45|309
1625128200000|2021-07-01 08:30:00|137.07|135.57|136.64|135.14|137.07|135.57|136.55|135.05|329
1625128500000|2021-07-01 08:35:00|136.67|135.17|136.99|135.49|137.11|135.61|136.63|135.13|373
1625128800000|2021-07-01 08:40:00|137|135.5|137.46|135.96|137.56|136.06|136.91|135.41|348
1625129100000|2021-07-01 08:45:00|137.47|135.97|136.52|135.02|137.48|135.98|136.47|134.97|348
1625129400000|2021-07-01 08:50:00|136.51|135.01|136.65|135.15|137.14|135.64|136.35|134.85|441
1625129700000|2021-07-01 08:55:00|136.66|135.16|137.25|135.75|137.33|135.83|136.62|135.12|362
1625130000000|2021-07-01 09:00:00|137.23|135.73|137.42|135.92|137.43|135.93|136.96|135.46|368
1625130300000|2021-07-01 09:05:00|137.43|135.93|137.21|135.71|137.46|135.96|137.21|135.71|294
1625130600000|2021-07-01 09:10:00|137.18|135.68|136.91|135.41|137.36|135.86|136.87|135.37|335
1625130900000|2021-07-01 09:15:00|136.92|135.42|136.3|134.8|136.94|135.44|136.28|134.78|328
1625131200000|2021-07-01 09:20:00|136.29|134.79|136.12|134.62|136.45|134.95|135.85|134.35|369
1625131500000|2021-07-01 09:25:00|136.13|134.63|136.37|134.87|136.65|135.15|136.12|134.62|488
1625131800000|2021-07-01 09:30:00|136.42|134.92|136.72|135.22|136.81|135.31|136.07|134.57|427
1625132100000|2021-07-01 09:35:00|136.73|135.23|136.22|134.72|136.79|135.29|136.21|134.71|351
1625132400000|2021-07-01 09:40:00|136.21|134.71|135.86|134.36|136.22|134.72|135.82|134.32|230
1625132700000|2021-07-01 09:45:00|135.85|134.35|135.74|134.24|135.86|134.36|135.16|133.66|383
1625133000000|2021-07-01 09:50:00|135.75|134.25|136.44|134.94|136.56|135.06|135.74|134.24|386
1625133300000|2021-07-01 09:55:00|136.45|134.95|136.09|134.59|136.49|134.99|135.73|134.23|359
1625133600000|2021-07-01 10:00:00|136.1|134.6|136.72|135.22|136.76|135.26|135.84|134.34|351
1625133900000|2021-07-01 10:05:00|136.71|135.21|136.62|135.12|136.93|135.43|136.59|135.09|363
1625134200000|2021-07-01 10:10:00|136.6|135.1|136.43|134.93|136.63|135.13|135.98|134.48|298
1625134500000|2021-07-01 10:15:00|136.37|134.87|136.57|135.07|136.81|135.31|136.06|134.56|353
1625134800000|2021-07-01 10:20:00|136.56|135.06|135.73|134.23|136.56|135.06|135.73|134.23|403
1625135100000|2021-07-01 10:25:00|135.71|134.21|136.25|134.75|136.26|134.76|135.51|134.01|407
1625135400000|2021-07-01 10:30:00|136.23|134.73|136.52|135.02|136.52|135.02|135.97|134.47|386
1625135700000|2021-07-01 10:35:00|136.53|135.03|136.56|135.06|136.85|135.35|136.45|134.95|311
1625136000000|2021-07-01 10:40:00|136.57|135.07|136.81|135.31|136.91|135.41|136.39|134.89|338
1625136300000|2021-07-01 10:45:00|136.8|135.3|136.83|135.33|136.88|135.38|136.74|135.24|288
1625136600000|2021-07-01 10:50:00|136.81|135.31|136.41|134.91|136.81|135.31|136.34|134.84|269
1625136900000|2021-07-01 10:55:00|136.4|134.9|136.15|134.65|136.41|134.91|136.11|134.61|342
1625137200000|2021-07-01 11:00:00|136.14|134.64|136.76|135.26|136.8|135.3|136.05|134.55|302
1625137500000|2021-07-01 11:05:00|136.74|135.24|136.85|135.35|136.88|135.38|136.53|135.03|291
1625137800000|2021-07-01 11:10:00|136.88|135.38|137.64|136.14|137.7|136.2|136.86|135.36|343
1625138100000|2021-07-01 11:15:00|137.65|136.15|137.57|136.07|137.83|136.33|137.43|135.93|370
1625138400000|2021-07-01 11:20:00|137.56|136.06|137.32|135.82|137.57|136.07|137.08|135.58|355
1625138700000|2021-07-01 11:25:00|137.31|135.81|137.3|135.8|137.34|135.84|137|135.5|339
1625139000000|2021-07-01 11:30:00|137.32|135.82|137.21|135.71|137.32|135.82|136.83|135.33|344
1625139300000|2021-07-01 11:35:00|137.17|135.67|137.09|135.59|137.24|135.74|136.95|135.45|323
1625139600000|2021-07-01 11:40:00|137.1|135.6|137.05|135.55|137.1|135.6|136.93|135.43|284
1625139900000|2021-07-01 11:45:00|137.07|135.57|137.52|136.02|137.78|136.28|137.04|135.54|378
1625140200000|2021-07-01 11:50:00|137.53|136.03|137.75|136.25|137.87|136.37|137.34|135.84|360
1625140500000|2021-07-01 11:55:00|137.76|136.26|137.84|136.34|137.87|136.37|137.44|135.94|176
1625140800000|2021-07-01 12:00:00|137.83|136.33|137.09|135.59|137.83|136.33|136.86|135.36|422
1625141100000|2021-07-01 12:05:00|137.08|135.58|136.89|135.39|137.13|135.63|136.55|135.05|333
1625141400000|2021-07-01 12:10:00|136.84|135.34|136.58|135.08|136.97|135.47|136.56|135.06|317
1625141700000|2021-07-01 12:15:00|136.59|135.09|136.7|135.2|136.7|135.2|136.46|134.96|304
1625142000000|2021-07-01 12:20:00|136.68|135.18|136.78|135.28|137.07|135.57|136.61|135.11|296
1625142300000|2021-07-01 12:25:00|136.77|135.27|136.96|135.46|136.98|135.48|136.76|135.26|308
1625142600000|2021-07-01 12:30:00|136.93|135.43|137.74|136.24|137.77|136.27|136.9|135.4|331
1625142900000|2021-07-01 12:35:00|137.73|136.23|138.41|136.91|138.44|136.94|137.64|136.14|334
1625143200000|2021-07-01 12:40:00|138.45|136.95|138.3|136.8|138.52|137.02|138.16|136.66|352
1625143500000|2021-07-01 12:45:00|138.31|136.81|137.86|136.36|138.31|136.81|137.78|136.28|325
1625143800000|2021-07-01 12:50:00|137.85|136.35|137.83|136.33|137.9|136.4|137.58|136.08|332
1625144100000|2021-07-01 12:55:00|137.84|136.34|137.55|136.05|137.99|136.49|137.49|135.99|371
1625144400000|2021-07-01 13:00:00|137.56|136.06|137.22|135.72|137.76|136.26|137.15|135.65|378
1625144700000|2021-07-01 13:05:00|137.21|135.71|137.52|136.02|137.7|136.2|137.21|135.71|343
1625145000000|2021-07-01 13:10:00|137.51|136.01|137.88|136.38|138.07|136.57|137.51|136.01|295
1625145300000|2021-07-01 13:15:00|137.9|136.4|137.96|136.46|138.08|136.58|137.65|136.15|291
1625145600000|2021-07-01 13:20:00|137.97|136.47|138.03|136.53|138.03|136.53|137.86|136.36|249
1625145900000|2021-07-01 13:25:00|138.02|136.52|137.73|136.23|138.02|136.52|137.71|136.21|246
1625146200000|2021-07-01 13:30:00|137.75|136.25|138.24|136.74|138.24|136.74|137.74|136.24|242
1625146500000|2021-07-01 13:35:00|138.22|136.72|137.47|135.97|138.24|136.74|137.41|135.91|321
1625146800000|2021-07-01 13:40:00|137.46|135.96|137.46|135.96|137.76|136.26|137.39|135.89|364
1625147100000|2021-07-01 13:45:00|137.47|135.97|137.12|135.62|137.59|136.09|137.12|135.62|326
1625147400000|2021-07-01 13:50:00|137.14|135.64|137.24|135.74|137.4|135.9|137.12|135.62|309
1625147700000|2021-07-01 13:55:00|137.25|135.75|136.59|135.09|137.39|135.89|136.59|135.09|395
1625148000000|2021-07-01 14:00:00|136.58|135.08|136.88|135.38|137.1|135.6|136.52|135.02|321
1625148300000|2021-07-01 14:05:00|136.87|135.37|137.4|135.9|137.49|135.99|136.77|135.27|243
1625148600000|2021-07-01 14:10:00|137.39|135.89|137.16|135.66|137.56|136.06|136.81|135.31|302
1625148900000|2021-07-01 14:15:00|137.15|135.65|136|134.5|137.27|135.77|135.96|134.46|433
1625149200000|2021-07-01 14:20:00|135.94|134.44|135.98|134.48|136.26|134.76|135.9|134.4|353
1625149500000|2021-07-01 14:25:00|135.99|134.49|135.93|134.43|136.17|134.67|135.79|134.29|281
1625149800000|2021-07-01 14:30:00|135.94|134.44|135.55|134.05|135.94|134.44|135.39|133.89|455
1625150100000|2021-07-01 14:35:00|135.56|134.06|135.71|134.21|135.93|134.43|135.54|134.04|339
1625150400000|2021-07-01 14:40:00|135.68|134.18|135.86|134.36|136.09|134.59|135.66|134.16|359
1625150700000|2021-07-01 14:45:00|135.85|134.35|135.99|134.49|136.27|134.77|135.75|134.25|357
1625151000000|2021-07-01 14:50:00|135.98|134.48|136.06|134.56|136.06|134.56|135.81|134.31|347
1625151300000|2021-07-01 14:55:00|136.05|134.55|136.26|134.76|136.3|134.8|136|134.5|372
1625151600000|2021-07-01 15:00:00|136.27|134.77|138.27|136.77|138.37|136.87|136.02|134.52|513
1625151900000|2021-07-01 15:05:00|138.2|136.7|137.58|136.08|138.22|136.72|137.47|135.97|419
1625152200000|2021-07-01 15:10:00|137.59|136.09|137.34|135.84|137.61|136.11|137.19|135.69|377
1625152500000|2021-07-01 15:15:00|137.33|135.83|137.05|135.55|137.39|135.89|136.99|135.49|356
1625152800000|2021-07-01 15:20:00|137.04|135.54|137.11|135.61|137.12|135.62|136.83|135.33|304
1625153100000|2021-07-01 15:25:00|137.1|135.6|137.54|136.04|137.68|136.18|137.03|135.53|378
1625153400000|2021-07-01 15:30:00|137.53|136.03|136.98|135.48|137.53|136.03|136.93|135.43|342
1625153700000|2021-07-01 15:35:00|136.99|135.49|137.46|135.96|137.53|136.03|136.98|135.48|337
1625154000000|2021-07-01 15:40:00|137.45|135.95|137.5|136|137.66|136.16|137.38|135.88|278
1625154300000|2021-07-01 15:45:00|137.49|135.99|137.47|135.97|137.59|136.09|136.99|135.49|392
1625154600000|2021-07-01 15:50:00|137.51|136.01|137.49|135.99|137.62|136.12|137.24|135.74|337
1625154900000|2021-07-01 15:55:00|137.47|135.97|137.33|135.83|137.5|136|137.28|135.78|319
1625155200000|2021-07-01 16:00:00|137.31|135.81|136.49|134.99|137.52|136.02|136.43|134.93|520
1625155500000|2021-07-01 16:05:00|136.5|135|136.2|134.7|136.6|135.1|136.1|134.6|466
1625155800000|2021-07-01 16:10:00|136.19|134.69|136.27|134.77|136.33|134.83|136.09|134.59|321
1625156100000|2021-07-01 16:15:00|136.25|134.75|136.49|134.99|136.58|135.08|136.05|134.55|373
1625156400000|2021-07-01 16:20:00|136.51|135.01|137.21|135.71|137.32|135.82|136.46|134.96|335
1625156700000|2021-07-01 16:25:00|137.19|135.69|136.86|135.36|137.23|135.73|136.68|135.18|352
1625157000000|2021-07-01 16:30:00|136.87|135.37|137.6|136.1|137.66|136.16|136.8|135.3|390
1625157300000|2021-07-01 16:35:00|137.59|136.09|137.61|136.11|137.75|136.25|137.43|135.93|326
1625157600000|2021-07-01 16:40:00|137.6|136.1|137.44|135.94|137.6|136.1|137.27|135.77|263
1625157900000|2021-07-01 16:45:00|137.43|135.93|136.5|135|137.51|136.01|136.31|134.81|402
1625158200000|2021-07-01 16:50:00|136.48|134.98|136.59|135.09|136.65|135.15|136.37|134.87|304
1625158500000|2021-07-01 16:55:00|136.58|135.08|136.03|134.53|136.69|135.19|135.87|134.37|349
1625158800000|2021-07-01 17:00:00|136.02|134.52|136.4|134.9|136.62|135.12|135.82|134.32|438
1625159100000|2021-07-01 17:05:00|136.39|134.89|136.84|135.34|136.85|135.35|136.39|134.89|303
1625159400000|2021-07-01 17:10:00|136.83|135.33|136.37|134.87|136.93|135.43|136.29|134.79|248
1625159700000|2021-07-01 17:15:00|136.36|134.86|136.68|135.18|136.75|135.25|136.36|134.86|271
1625160000000|2021-07-01 17:20:00|136.67|135.17|136.75|135.25|137.05|135.55|136.57|135.07|317
1625160300000|2021-07-01 17:25:00|136.74|135.24|136.25|134.75|136.84|135.34|136.05|134.55|348
1625160600000|2021-07-01 17:30:00|136.23|134.73|137.29|135.79|137.51|136.01|136.07|134.57|399
1625160900000|2021-07-01 17:35:00|137.28|135.78|137.05|135.55|137.41|135.91|137.04|135.54|289
1625161200000|2021-07-01 17:40:00|137.06|135.56|137.13|135.63|137.22|135.72|136.98|135.48|298
1625161500000|2021-07-01 17:45:00|137.12|135.62|137.34|135.84|137.53|136.03|136.98|135.48|315
1625161800000|2021-07-01 17:50:00|137.35|135.85|137.52|136.02|137.55|136.05|137.25|135.75|246
1625162100000|2021-07-01 17:55:00|137.51|136.01|137.45|135.95|137.62|136.12|137.4|135.9|316
1625162400000|2021-07-01 18:00:00|137.44|135.94|137.42|135.92|137.59|136.09|137.26|135.76|328
1625162700000|2021-07-01 18:05:00|137.43|135.93|138|136.5|138.09|136.59|137.29|135.79|382
1625163000000|2021-07-01 18:10:00|138.01|136.51|137.85|136.35|138.01|136.51|137.59|136.09|350
1625163300000|2021-07-01 18:15:00|137.84|136.34|138|136.5|138.08|136.58|137.62|136.12|295
1625163600000|2021-07-01 18:20:00|138.03|136.53|138.2|136.7|138.31|136.81|137.83|136.33|382
1625163900000|2021-07-01 18:25:00|138.19|136.69|138.08|136.58|138.26|136.76|137.95|136.45|350
1625164200000|2021-07-01 18:30:00|138.07|136.57|137.97|136.47|138.12|136.62|137.83|136.33|280
1625164500000|2021-07-01 18:35:00|137.98|136.48|138.09|136.59|138.12|136.62|137.85|136.35|248
1625164800000|2021-07-01 18:40:00|138.1|136.6|138.11|136.61|138.22|136.72|137.98|136.48|332
1625165100000|2021-07-01 18:45:00|138.09|136.59|138.25|136.75|138.27|136.77|137.94|136.44|323
1625165400000|2021-07-01 18:50:00|138.23|136.73|137.83|136.33|138.3|136.8|137.79|136.29|295
1625165700000|2021-07-01 18:55:00|137.81|136.31|137.28|135.78|137.95|136.45|136.91|135.41|352
1625166000000|2021-07-01 19:00:00|137.27|135.77|137.24|135.74|137.57|136.07|136.93|135.43|412
1625166300000|2021-07-01 19:05:00|137.25|135.75|137.13|135.63|137.27|135.77|137.05|135.55|326
1625166600000|2021-07-01 19:10:00|137.12|135.62|136.85|135.35|137.21|135.71|136.83|135.33|286
1625166900000|2021-07-01 19:15:00|136.84|135.34|136.72|135.22|137.04|135.54|136.72|135.22|373
1625167200000|2021-07-01 19:20:00|136.77|135.27|135.92|134.42|136.8|135.3|135.68|134.18|387
1625167500000|2021-07-01 19:25:00|135.89|134.39|135.99|134.49|136.34|134.84|135.77|134.27|421
1625167800000|2021-07-01 19:30:00|136.01|134.51|135.86|134.36|136.2|134.7|135.78|134.28|358
1625168100000|2021-07-01 19:35:00|135.87|134.37|135.39|133.89|136.02|134.52|134.95|133.45|538
1625168400000|2021-07-01 19:40:00|135.38|133.88|135.2|133.7|135.5|134|135.01|133.51|427
1625168700000|2021-07-01 19:45:00|135.15|133.65|135.24|133.74|135.58|134.08|135.04|133.54|429
1625169000000|2021-07-01 19:50:00|135.22|133.72|135.43|133.93|135.53|134.03|135.2|133.7|364
1625169300000|2021-07-01 19:55:00|135.41|133.91|135.81|134.31|136|134.5|135.41|133.91|425
1625169600000|2021-07-01 20:00:00|135.84|134.34|136.96|135.46|137.02|135.52|135.84|134.34|380
1625169900000|2021-07-01 20:05:00|136.95|135.45|136.95|135.45|137.34|135.84|136.93|135.43|409
1625170200000|2021-07-01 20:10:00|136.96|135.46|136.98|135.48|137.23|135.73|136.92|135.42|344
1625170500000|2021-07-01 20:15:00|136.97|135.47|136.4|134.9|137.01|135.51|136.37|134.87|400
1625170800000|2021-07-01 20:20:00|136.42|134.92|136.31|134.81|136.79|135.29|136.13|134.63|352
1625171100000|2021-07-01 20:25:00|136.3|134.8|136.31|134.81|136.7|135.2|136.14|134.64|340
1625171400000|2021-07-01 20:30:00|136.3|134.8|136.98|135.48|137|135.5|136.3|134.8|351
1625171700000|2021-07-01 20:35:00|136.97|135.47|136.89|135.39|137.03|135.53|136.79|135.29|287
1625172000000|2021-07-01 20:40:00|136.87|135.37|136.8|135.3|136.92|135.42|136.71|135.21|254
1625172300000|2021-07-01 20:45:00|136.81|135.31|136.89|135.39|136.93|135.43|136.52|135.02|259
1625172600000|2021-07-01 20:50:00|136.9|135.4|136.55|135.05|136.91|135.41|136.54|135.04|242
1625172900000|2021-07-01 20:55:00|136.56|135.06|137|135.5|137.05|135.55|136.56|135.06|261
1625173200000|2021-07-01 21:00:00|136.99|135.49|137.27|135.77|137.38|135.88|136.93|135.43|211
1625173500000|2021-07-01 21:05:00|137.26|135.76|136.87|135.37|137.47|135.97|136.87|135.37|281
1625173800000|2021-07-01 21:10:00|136.86|135.36|136.64|135.14|136.89|135.39|136.46|134.96|284
1625174100000|2021-07-01 21:15:00|136.65|135.15|137.23|135.73|137.35|135.85|136.65|135.15|239
1625174400000|2021-07-01 21:20:00|137.25|135.75|137.9|136.4|138|136.5|137.23|135.73|235
1625174700000|2021-07-01 21:25:00|137.91|136.41|137.53|136.03|138.07|136.57|137.52|136.02|218
1625175000000|2021-07-01 21:30:00|137.55|136.05|137.73|136.23|138.02|136.52|137.52|136.02|194
1625175300000|2021-07-01 21:35:00|137.72|136.22|137.44|135.94|137.75|136.25|137.43|135.93|142
1625175600000|2021-07-01 21:40:00|137.43|135.93|138.03|136.53|138.23|136.73|137.35|135.85|300
1625175900000|2021-07-01 21:45:00|138.04|136.54|137.29|135.79|138.1|136.6|137.22|135.72|392
1625176200000|2021-07-01 21:50:00|137.3|135.8|137.54|136.04|138.07|136.57|137.27|135.77|412
1625176500000|2021-07-01 21:55:00|137.53|136.03|137.94|136.44|137.97|136.47|137.5|136|317
1625176800000|2021-07-01 22:00:00|137.95|136.45|138.03|136.53|138.22|136.72|137.8|136.3|321
1625177100000|2021-07-01 22:05:00|138.02|136.52|138.66|137.16|138.77|137.27|138.01|136.51|351
1625177400000|2021-07-01 22:10:00|138.67|137.17|138.88|137.38|138.9|137.4|138.63|137.13|224
1625177700000|2021-07-01 22:15:00|138.89|137.39|138.82|137.32|138.9|137.4|138.71|137.21|275
1625178000000|2021-07-01 22:20:00|138.81|137.31|138.77|137.27|138.81|137.31|138.68|137.18|310
1625178300000|2021-07-01 22:25:00|138.76|137.26|138.62|137.12|138.79|137.29|138.56|137.06|274
1625178600000|2021-07-01 22:30:00|138.63|137.13|138.71|137.21|138.87|137.37|138.62|137.12|253
1625178900000|2021-07-01 22:35:00|138.69|137.19|138.85|137.35|138.86|137.36|138.68|137.18|263
1625179200000|2021-07-01 22:40:00|138.86|137.36|138.85|137.35|138.95|137.45|138.82|137.32|206
1625179500000|2021-07-01 22:45:00|138.84|137.34|139.15|137.65|139.2|137.7|138.82|137.32|263
1625179800000|2021-07-01 22:50:00|139.14|137.64|139.15|137.65|139.15|137.65|138.98|137.48|258
1625180100000|2021-07-01 22:55:00|139.13|137.63|138.99|137.49|139.28|137.78|138.99|137.49|249
1625180400000|2021-07-01 23:00:00|139|137.5|138.34|136.84|139.21|137.71|138.32|136.82|310
1625180700000|2021-07-01 23:05:00|138.35|136.85|138.74|137.24|138.77|137.27|138.34|136.84|266
1625181000000|2021-07-01 23:10:00|138.76|137.26|138.31|136.81|138.76|137.26|138.24|136.74|382
1625181300000|2021-07-01 23:15:00|138.32|136.82|138.03|136.53|138.45|136.95|137.91|136.41|322
1625181600000|2021-07-01 23:20:00|138.04|136.54|138.05|136.55|138.27|136.77|138.01|136.51|317
1625181900000|2021-07-01 23:25:00|138.06|136.56|138.31|136.81|138.4|136.9|138.05|136.55|346
1625182200000|2021-07-01 23:30:00|138.29|136.79|138.76|137.26|138.98|137.48|138.27|136.77|327
1625182500000|2021-07-01 23:35:00|138.75|137.25|138.37|136.87|138.89|137.39|138.3|136.8|261
1625182800000|2021-07-01 23:40:00|138.36|136.86|137.84|136.34|138.38|136.88|137.77|136.27|319
1625183100000|2021-07-01 23:45:00|137.85|136.35|138.6|137.1|138.63|137.13|137.76|136.26|374
1625183400000|2021-07-01 23:50:00|138.59|137.09|138.4|136.9|138.61|137.11|138.31|136.81|301
1625183700000|2021-07-01 23:55:00|138.41|136.91|137.86|136.36|138.41|136.91|137.86|136.36|334
1625184000000|2021-07-02 00:00:00|137.83|136.33|138.04|136.54|138.09|136.59|137.19|135.69|449
1625184300000|2021-07-02 00:05:00|138.06|136.56|139.16|137.66|139.27|137.77|138.05|136.55|440
1625184600000|2021-07-02 00:10:00|139.18|137.68|139.27|137.77|139.7|138.2|139.04|137.54|456
1625184900000|2021-07-02 00:15:00|139.29|137.79|138.98|137.48|139.51|138.01|138.96|137.46|289
1625185200000|2021-07-02 00:20:00|138.97|137.47|138.95|137.45|139.15|137.65|138.9|137.4|217
1625185500000|2021-07-02 00:25:00|138.94|137.44|138.73|137.23|139.03|137.53|138.73|137.23|283
1625185800000|2021-07-02 00:30:00|138.72|137.22|138.77|137.27|138.91|137.41|138.72|137.22|254
1625186100000|2021-07-02 00:35:00|138.78|137.28|138.87|137.37|138.96|137.46|138.75|137.25|307
1625186400000|2021-07-02 00:40:00|138.86|137.36|138.96|137.46|139.03|137.53|138.83|137.33|236
1625186700000|2021-07-02 00:45:00|138.95|137.45|138.86|137.36|139.06|137.56|138.78|137.28|254
1625187000000|2021-07-02 00:50:00|138.85|137.35|139.01|137.51|139.03|137.53|138.81|137.31|281
1625187300000|2021-07-02 00:55:00|139.02|137.52|139.63|138.13|139.7|138.2|138.99|137.49|205
1625187600000|2021-07-02 01:00:00|139.65|138.15|139.55|138.05|139.71|138.21|139.28|137.78|255
1625187900000|2021-07-02 01:05:00|139.54|138.04|139.26|137.76|139.54|138.04|139.24|137.74|233
1625188200000|2021-07-02 01:10:00|139.27|137.77|138.95|137.45|139.32|137.82|138.93|137.43|207
1625188500000|2021-07-02 01:15:00|138.92|137.42|138.83|137.33|139.17|137.67|138.8|137.3|212
1625188800000|2021-07-02 01:20:00|138.84|137.34|138.38|136.88|138.9|137.4|138.34|136.84|213
1625189100000|2021-07-02 01:25:00|138.36|136.86|138.14|136.64|138.37|136.87|138|136.5|286
1625189400000|2021-07-02 01:30:00|138.13|136.63|137.84|136.34|138.29|136.79|137.6|136.1|273
1625189700000|2021-07-02 01:35:00|137.83|136.33|137.57|136.07|137.92|136.42|137.44|135.94|173
1625190000000|2021-07-02 01:40:00|137.56|136.06|137.53|136.03|137.76|136.26|137.32|135.82|241
1625190300000|2021-07-02 01:45:00|137.51|136.01|137.09|135.59|137.51|136.01|136.92|135.42|415
1625190600000|2021-07-02 01:50:00|137.12|135.62|136.91|135.41|137.22|135.72|136.83|135.33|325
1625190900000|2021-07-02 01:55:00|136.9|135.4|136.43|134.93|136.98|135.48|136.22|134.72|400
1625191200000|2021-07-02 02:00:00|136.45|134.95|136.2|134.7|136.64|135.14|136.01|134.51|373
1625191500000|2021-07-02 02:05:00|136.21|134.71|136.11|134.61|136.35|134.85|135.84|134.34|353
1625191800000|2021-07-02 02:10:00|136.12|134.62|135.82|134.32|136.13|134.63|135.81|134.31|353
1625192100000|2021-07-02 02:15:00|135.81|134.31|136.34|134.84|136.65|135.15|135.81|134.31|360
1625192400000|2021-07-02 02:20:00|136.37|134.87|136.56|135.06|136.56|135.06|136.17|134.67|232
1625192700000|2021-07-02 02:25:00|136.55|135.05|136.58|135.08|136.59|135.09|136.34|134.84|270
1625193000000|2021-07-02 02:30:00|136.59|135.09|136.88|135.38|137.36|135.86|136.59|135.09|306
1625193300000|2021-07-02 02:35:00|136.85|135.35|136.02|134.52|136.87|135.37|135.97|134.47|333
1625193600000|2021-07-02 02:40:00|136.01|134.51|136.48|134.98|136.54|135.04|135.98|134.48|249
1625193900000|2021-07-02 02:45:00|136.47|134.97|136.28|134.78|136.48|134.98|135.99|134.49|326
1625194200000|2021-07-02 02:50:00|136.27|134.77|136.23|134.73|136.37|134.87|136.08|134.58|247
1625194500000|2021-07-02 02:55:00|136.24|134.74|136.36|134.86|136.38|134.88|136.07|134.57|164
1625194800000|2021-07-02 03:00:00|136.35|134.85|135.74|134.24|136.42|134.92|135.65|134.15|418
1625195100000|2021-07-02 03:05:00|135.7|134.2|135.87|134.37|136.06|134.56|135.66|134.16|336
1625195400000|2021-07-02 03:10:00|135.86|134.36|134.7|133.2|135.92|134.42|134.43|132.93|432
1625195700000|2021-07-02 03:15:00|134.69|133.19|134.85|133.35|135.2|133.7|134.59|133.09|352
1625196000000|2021-07-02 03:20:00|134.88|133.38|134.51|133.01|134.96|133.46|134.41|132.91|339
1625196300000|2021-07-02 03:25:00|134.52|133.02|134.15|132.65|134.73|133.23|133.81|132.31|464
1625196600000|2021-07-02 03:30:00|134.13|132.63|134.07|132.57|134.13|132.63|133.65|132.15|443
1625196900000|2021-07-02 03:35:00|134.04|132.54|134.04|132.54|134.19|132.69|133.83|132.33|318
1625197200000|2021-07-02 03:40:00|134.03|132.53|134.03|132.53|134.28|132.78|133.34|131.84|358
1625197500000|2021-07-02 03:45:00|134.04|132.54|133.7|132.2|134.04|132.54|133.55|132.05|375
1625197800000|2021-07-02 03:50:00|133.71|132.21|132.94|131.44|133.74|132.24|132.81|131.31|396
1625198100000|2021-07-02 03:55:00|132.92|131.42|133.14|131.64|133.17|131.67|132.89|131.39|326
1625198400000|2021-07-02 04:00:00|133.12|131.62|133.32|131.82|133.32|131.82|132.69|131.19|434
1625198700000|2021-07-02 04:05:00|133.3|131.8|133.74|132.24|133.75|132.25|133.21|131.71|322
1625199000000|2021-07-02 04:10:00|133.71|132.21|133.72|132.22|134.08|132.58|133.58|132.08|317
1625199300000|2021-07-02 04:15:00|133.74|132.24|134.01|132.51|134.39|132.89|133.74|132.24|299
1625199600000|2021-07-02 04:20:00|134.02|132.52|134.29|132.79|134.3|132.8|133.95|132.45|253
1625199900000|2021-07-02 04:25:00|134.28|132.78|132.76|131.26|134.29|132.79|132.76|131.26|351
1625200200000|2021-07-02 04:30:00|132.75|131.25|132.44|130.94|132.93|131.43|132.29|130.79|394
1625200500000|2021-07-02 04:35:00|132.42|130.92|133.26|131.76|133.3|131.8|132.42|130.92|316
1625200800000|2021-07-02 04:40:00|133.24|131.74|133.06|131.56|133.3|131.8|132.74|131.24|350
1625201100000|2021-07-02 04:45:00|133.05|131.55|133.23|131.73|133.36|131.86|132.78|131.28|324
1625201400000|2021-07-02 04:50:00|133.24|131.74|132.92|131.42|133.46|131.96|132.91|131.41|314
1625201700000|2021-07-02 04:55:00|132.93|131.43|133.29|131.79|133.3|131.8|132.85|131.35|298
1625202000000|2021-07-02 05:00:00|133.3|131.8|133.51|132.01|133.64|132.14|132.97|131.47|318
1625202300000|2021-07-02 05:05:00|133.52|132.02|133.12|131.62|133.53|132.03|133.06|131.56|301
1625202600000|2021-07-02 05:10:00|133.13|131.63|133.09|131.59|133.49|131.99|133.07|131.57|310
1625202900000|2021-07-02 05:15:00|133.1|131.6|133.5|132|133.52|132.02|133.03|131.53|301
1625203200000|2021-07-02 05:20:00|133.51|132.01|133.48|131.98|133.64|132.14|133.33|131.83|224
1625203500000|2021-07-02 05:25:00|133.49|131.99|133.22|131.72|133.64|132.14|133.16|131.66|269
1625203800000|2021-07-02 05:30:00|133.21|131.71|132.98|131.48|133.53|132.03|132.9|131.4|318
1625204100000|2021-07-02 05:35:00|132.99|131.49|132.62|131.12|133.18|131.68|132.58|131.08|303
1625204400000|2021-07-02 05:40:00|132.6|131.1|132.48|130.98|132.76|131.26|132.37|130.87|344
1625204700000|2021-07-02 05:45:00|132.5|131|131.91|130.41|132.57|131.07|131.67|130.17|393
1625205000000|2021-07-02 05:50:00|131.92|130.42|132.12|130.62|132.37|130.87|131.91|130.41|375
1625205300000|2021-07-02 05:55:00|132.1|130.6|132.22|130.72|132.29|130.79|131.87|130.37|340
1625205600000|2021-07-02 06:00:00|132.23|130.73|132.85|131.35|132.91|131.41|131.97|130.47|374
1625205900000|2021-07-02 06:05:00|132.84|131.34|132.43|130.93|132.85|131.35|132.3|130.8|280
1625206200000|2021-07-02 06:10:00|132.42|130.92|131.74|130.24|132.42|130.92|131.66|130.16|313
1625206500000|2021-07-02 06:15:00|131.73|130.23|131.51|130.01|131.88|130.38|131.38|129.88|357
1625206800000|2021-07-02 06:20:00|131.52|130.02|131.87|130.37|132.07|130.57|131.45|129.95|351
1625207100000|2021-07-02 06:25:00|131.86|130.36|132.2|130.7|132.3|130.8|131.57|130.07|328
1625207400000|2021-07-02 06:30:00|132.19|130.69|132.63|131.13|132.68|131.18|132.19|130.69|319
1625207700000|2021-07-02 06:35:00|132.64|131.14|131.78|130.28|132.64|131.14|131.77|130.27|274
1625208000000|2021-07-02 06:40:00|131.77|130.27|132.27|130.77|132.34|130.84|131.67|130.17|341
1625208300000|2021-07-02 06:45:00|132.26|130.76|132.54|131.04|132.76|131.26|132.08|130.58|358
1625208600000|2021-07-02 06:50:00|132.53|131.03|132.72|131.22|132.87|131.37|132.18|130.68|340
1625208900000|2021-07-02 06:55:00|132.73|131.23|132.71|131.21|132.92|131.42|132.6|131.1|345
1625209200000|2021-07-02 07:00:00|132.7|131.2|133.27|131.77|133.3|131.8|132.63|131.13|414
1625209500000|2021-07-02 07:05:00|133.28|131.78|133.36|131.86|133.4|131.9|133.21|131.71|266
1625209800000|2021-07-02 07:10:00|133.32|131.82|133.29|131.79|133.39|131.89|133.23|131.73|302
1625210100000|2021-07-02 07:15:00|133.3|131.8|133.6|132.1|133.6|132.1|133.29|131.79|219
1625210400000|2021-07-02 07:20:00|133.59|132.09|133.55|132.05|133.75|132.25|133.46|131.96|274
1625210700000|2021-07-02 07:25:00|133.56|132.06|133.77|132.27|133.8|132.3|133.55|132.05|276
1625211000000|2021-07-02 07:30:00|133.78|132.28|133.79|132.29|133.83|132.33|133.58|132.08|249
1625211300000|2021-07-02 07:35:00|133.8|132.3|133.67|132.17|133.82|132.32|133.64|132.14|196
1625211600000|2021-07-02 07:40:00|133.66|132.16|133.84|132.34|133.86|132.36|133.64|132.14|256
1625211900000|2021-07-02 07:45:00|133.86|132.36|134.11|132.61|134.61|133.11|133.85|132.35|384
1625212200000|2021-07-02 07:50:00|134.1|132.6|134.29|132.79|134.45|132.95|134.05|132.55|353
1625212500000|2021-07-02 07:55:00|134.3|132.8|134.13|132.63|134.41|132.91|134.02|132.52|341
1625212800000|2021-07-02 08:00:00|134.14|132.64|133.86|132.36|134.16|132.66|133.69|132.19|319
1625213100000|2021-07-02 08:05:00|133.85|132.35|134|132.5|134.03|132.53|133.81|132.31|314
1625213400000|2021-07-02 08:10:00|134.01|132.51|134.39|132.89|134.61|133.11|134|132.5|373
1625213700000|2021-07-02 08:15:00|134.41|132.91|135.17|133.67|135.19|133.69|134.39|132.89|332
1625214000000|2021-07-02 08:20:00|135.18|133.68|134.89|133.39|135.18|133.68|134.85|133.35|232
1625214300000|2021-07-02 08:25:00|134.86|133.36|134.55|133.05|134.88|133.38|134.52|133.02|291
1625214600000|2021-07-02 08:30:00|134.56|133.06|134.22|132.72|134.68|133.18|134.21|132.71|332
1625214900000|2021-07-02 08:35:00|134.23|132.73|133.84|132.34|134.39|132.89|133.81|132.31|209
1625215200000|2021-07-02 08:40:00|133.83|132.33|133.92|132.42|134.05|132.55|133.78|132.28|304
1625215500000|2021-07-02 08:45:00|133.93|132.43|134.45|132.95|134.67|133.17|133.93|132.43|267
1625215800000|2021-07-02 08:50:00|134.46|132.96|134.58|133.08|134.73|133.23|134.46|132.96|268
1625216100000|2021-07-02 08:55:00|134.57|133.07|134.58|133.08|134.61|133.11|134.4|132.9|146
1625216400000|2021-07-02 09:00:00|134.55|133.05|134.16|132.66|134.59|133.09|134.15|132.65|236
1625216700000|2021-07-02 09:05:00|134.12|132.62|133.76|132.26|134.13|132.63|133.74|132.24|300
1625217000000|2021-07-02 09:10:00|133.75|132.25|133.68|132.18|133.86|132.36|133.6|132.1|246
1625217300000|2021-07-02 09:15:00|133.67|132.17|132.87|131.37|133.69|132.19|132.79|131.29|353
1625217600000|2021-07-02 09:20:00|132.86|131.36|132.72|131.22|132.89|131.39|132.7|131.2|286
1625217900000|2021-07-02 09:25:00|132.71|131.21|132.6|131.1|132.87|131.37|132.6|131.1|243
1625218200000|2021-07-02 09:30:00|132.61|131.11|132.34|130.84|132.65|131.15|132.28|130.78|306
1625218500000|2021-07-02 09:35:00|132.33|130.83|132.47|130.97|132.48|130.98|132.29|130.79|271
1625218800000|2021-07-02 09:40:00|132.5|131|132.33|130.83|133.11|131.61|132.29|130.79|321
1625219100000|2021-07-02 09:45:00|132.32|130.82|132.64|131.14|132.71|131.21|132.28|130.78|264
1625219400000|2021-07-02 09:50:00|132.63|131.13|132.44|130.94|132.76|131.26|132.43|130.93|269
1625219700000|2021-07-02 09:55:00|132.45|130.95|132.34|130.84|132.56|131.06|132.27|130.77|241
1625220000000|2021-07-02 10:00:00|132.35|130.85|131.96|130.46|132.36|130.86|131.95|130.45|248
1625220300000|2021-07-02 10:05:00|131.98|130.48|131.8|130.3|131.98|130.48|131.73|130.23|305
1625220600000|2021-07-02 10:10:00|131.81|130.31|131.68|130.18|131.91|130.41|131.58|130.08|365
1625220900000|2021-07-02 10:15:00|131.67|130.17|132|130.5|132.03|130.53|131.41|129.91|269
1625221200000|2021-07-02 10:20:00|132.01|130.51|131.89|130.39|132.27|130.77|131.62|130.12|300
1625221500000|2021-07-02 10:25:00|131.9|130.4|132.3|130.8|132.3|130.8|131.74|130.24|273
1625221800000|2021-07-02 10:30:00|132.31|130.81|132.73|131.23|133.02|131.52|132.28|130.78|264
1625222100000|2021-07-02 10:35:00|132.72|131.22|132.09|130.59|132.72|131.22|131.96|130.46|302
1625222400000|2021-07-02 10:40:00|132.1|130.6|132.24|130.74|132.29|130.79|131.94|130.44|278
1625222700000|2021-07-02 10:45:00|132.22|130.72|132.56|131.06|132.72|131.22|132.08|130.58|249
1625223000000|2021-07-02 10:50:00|132.59|131.09|131.89|130.39|132.62|131.12|131.87|130.37|320
1625223300000|2021-07-02 10:55:00|131.9|130.4|132.37|130.87|132.47|130.97|131.84|130.34|286
1625223600000|2021-07-02 11:00:00|132.36|130.86|132.36|130.86|132.54|131.04|131.92|130.42|360
1625223900000|2021-07-02 11:05:00|132.38|130.88|132.66|131.16|132.86|131.36|132.36|130.86|315
1625224200000|2021-07-02 11:10:00|132.67|131.17|133.23|131.73|133.27|131.77|132.66|131.16|327
1625224500000|2021-07-02 11:15:00|133.26|131.76|132.85|131.35|133.28|131.78|132.74|131.24|261
1625224800000|2021-07-02 11:20:00|132.86|131.36|133.01|131.51|133.14|131.64|132.71|131.21|230
1625225100000|2021-07-02 11:25:00|132.99|131.49|132.7|131.2|133.22|131.72|132.63|131.13|283
1625225400000|2021-07-02 11:30:00|132.73|131.23|131.88|130.38|132.81|131.31|131.86|130.36|392
1625225700000|2021-07-02 11:35:00|131.89|130.39|132.37|130.87|132.37|130.87|131.69|130.19|343
1625226000000|2021-07-02 11:40:00|132.38|130.88|132.66|131.16|132.68|131.18|132.11|130.61|347
1625226300000|2021-07-02 11:45:00|132.67|131.17|132.9|131.4|132.98|131.48|132.46|130.96|331
1625226600000|2021-07-02 11:50:00|132.91|131.41|131.89|130.39|132.91|131.41|131.87|130.37|420
1625226900000|2021-07-02 11:55:00|131.9|130.4|132.59|131.09|132.76|131.26|131.81|130.31|413
1625227200000|2021-07-02 12:00:00|132.56|131.06|132.55|131.05|132.78|131.28|132.02|130.52|440
1625227500000|2021-07-02 12:05:00|132.56|131.06|132.85|131.35|132.9|131.4|132.32|130.82|352
1625227800000|2021-07-02 12:10:00|132.84|131.34|132.24|130.74|132.84|131.34|132.24|130.74|334
1625228100000|2021-07-02 12:15:00|132.23|130.73|132.93|131.43|132.94|131.44|132.12|130.62|390
1625228400000|2021-07-02 12:20:00|132.94|131.44|132.37|130.87|132.96|131.46|132.33|130.83|383
1625228700000|2021-07-02 12:25:00|132.36|130.86|132.44|130.94|132.49|130.99|132.19|130.69|326
1625229000000|2021-07-02 12:30:00|132.43|130.93|133.46|131.96|133.69|132.19|132.23|130.73|475
1625229300000|2021-07-02 12:35:00|133.44|131.94|133.12|131.62|133.75|132.25|133.12|131.62|394
1625229600000|2021-07-02 12:40:00|133.13|131.63|133.73|132.23|133.73|132.23|133.01|131.51|352
1625229900000|2021-07-02 12:45:00|133.72|132.22|134.14|132.64|134.29|132.79|133.61|132.11|414
1625230200000|2021-07-02 12:50:00|134.13|132.63|133.81|132.31|134.14|132.64|133.68|132.18|313
1625230500000|2021-07-02 12:55:00|133.79|132.29|133.87|132.37|134.05|132.55|133.66|132.16|350
1625230800000|2021-07-02 13:00:00|133.86|132.36|133.65|132.15|134.16|132.66|133.4|131.9|360
1625231100000|2021-07-02 13:05:00|133.64|132.14|133.88|132.38|133.88|132.38|133.59|132.09|310
1625231400000|2021-07-02 13:10:00|133.89|132.39|134.47|132.97|134.53|133.03|133.89|132.39|361
1625231700000|2021-07-02 13:15:00|134.46|132.96|134.12|132.62|134.67|133.17|134.12|132.62|306
1625232000000|2021-07-02 13:20:00|134.11|132.61|134.04|132.54|134.19|132.69|133.95|132.45|321
1625232300000|2021-07-02 13:25:00|134.03|132.53|134.07|132.57|134.16|132.66|133.91|132.41|339
1625232600000|2021-07-02 13:30:00|134.08|132.58|133.76|132.26|134.13|132.63|133.48|131.98|356
1625232900000|2021-07-02 13:35:00|133.77|132.27|133.69|132.19|134.17|132.67|133.62|132.12|357
1625233200000|2021-07-02 13:40:00|133.7|132.2|133.78|132.28|133.93|132.43|133.6|132.1|339
1625233500000|2021-07-02 13:45:00|133.79|132.29|134.4|132.9|134.45|132.95|133.78|132.28|416
1625233800000|2021-07-02 13:50:00|134.39|132.89|134.38|132.88|134.49|132.99|134.31|132.81|370
1625234100000|2021-07-02 13:55:00|134.39|132.89|134.62|133.12|134.66|133.16|134.3|132.8|359
1625234400000|2021-07-02 14:00:00|134.61|133.11|134.63|133.13|134.75|133.25|134.42|132.92|403
1625234700000|2021-07-02 14:05:00|134.62|133.12|134.2|132.7|134.67|133.17|134.13|132.63|305
1625235000000|2021-07-02 14:10:00|134.21|132.71|134.09|132.59|134.31|132.81|134.04|132.54|304
1625235300000|2021-07-02 14:15:00|134.11|132.61|133.98|132.48|134.16|132.66|133.76|132.26|368
1625235600000|2021-07-02 14:20:00|133.97|132.47|134.54|133.04|134.74|133.24|133.97|132.47|364
1625235900000|2021-07-02 14:25:00|134.55|133.05|134.76|133.26|134.94|133.44|134.38|132.88|439
1625236200000|2021-07-02 14:30:00|134.77|133.27|135.43|133.93|135.69|134.19|134.76|133.26|526
1625236500000|2021-07-02 14:35:00|135.4|133.9|135.43|133.93|135.6|134.1|135.25|133.75|437
1625236800000|2021-07-02 14:40:00|135.42|133.92|135.42|133.92|135.52|134.02|135.31|133.81|368
1625237100000|2021-07-02 14:45:00|135.41|133.91|135.15|133.65|135.41|133.91|134.84|133.34|384
1625237400000|2021-07-02 14:50:00|135.12|133.62|135.18|133.68|135.28|133.78|135.05|133.55|329
1625237700000|2021-07-02 14:55:00|135.17|133.67|135.54|134.04|135.54|134.04|135.09|133.59|309
1625238000000|2021-07-02 15:00:00|135.55|134.05|135.47|133.97|135.86|134.36|135.35|133.85|419
1625238300000|2021-07-02 15:05:00|135.46|133.96|135.47|133.97|135.66|134.16|135.41|133.91|379
1625238600000|2021-07-02 15:10:00|135.48|133.98|135.21|133.71|135.49|133.99|135.01|133.51|419
1625238900000|2021-07-02 15:15:00|135.2|133.7|134.96|133.46|135.2|133.7|134.84|133.34|428
1625239200000|2021-07-02 15:20:00|134.97|133.47|135.14|133.64|135.15|133.65|134.93|133.43|337
1625239500000|2021-07-02 15:25:00|135.13|133.63|134.8|133.3|135.19|133.69|134.63|133.13|388
1625239800000|2021-07-02 15:30:00|134.81|133.31|134.97|133.47|135.21|133.71|134.78|133.28|347
1625240100000|2021-07-02 15:35:00|134.99|133.49|135.24|133.74|135.36|133.86|134.98|133.48|356
1625240400000|2021-07-02 15:40:00|135.25|133.75|135.24|133.74|135.38|133.88|135.12|133.62|356
1625240700000|2021-07-02 15:45:00|135.25|133.75|135.31|133.81|135.37|133.87|134.91|133.41|341
1625241000000|2021-07-02 15:50:00|135.32|133.82|135.17|133.67|135.32|133.82|135.05|133.55|324
1625241300000|2021-07-02 15:55:00|135.16|133.66|135.67|134.17|135.67|134.17|135.16|133.66|400
1625241600000|2021-07-02 16:00:00|135.68|134.18|135.28|133.78|135.68|134.18|135.11|133.61|500
1625241900000|2021-07-02 16:05:00|135.3|133.8|135.2|133.7|135.42|133.92|135.12|133.62|304
1625242200000|2021-07-02 16:10:00|135.19|133.69|135.53|134.03|135.55|134.05|135.12|133.62|337
1625242500000|2021-07-02 16:15:00|135.54|134.04|135.52|134.02|135.68|134.18|135.44|133.94|280
1625242800000|2021-07-02 16:20:00|135.53|134.03|135.4|133.9|135.84|134.34|135.21|133.71|345
1625243100000|2021-07-02 16:25:00|135.41|133.91|135.53|134.03|135.67|134.17|135.31|133.81|310
1625243400000|2021-07-02 16:30:00|135.54|134.04|135.39|133.89|135.58|134.08|135.26|133.76|361
1625243700000|2021-07-02 16:35:00|135.38|133.88|135.13|133.63|135.45|133.95|135.1|133.6|262
1625244000000|2021-07-02 16:40:00|135.14|133.64|134.93|133.43|135.14|133.64|134.8|133.3|323
1625244300000|2021-07-02 16:45:00|134.94|133.44|135.39|133.89|135.41|133.91|134.92|133.42|406
1625244600000|2021-07-02 16:50:00|135.38|133.88|135.65|134.15|135.68|134.18|135.27|133.77|300
1625244900000|2021-07-02 16:55:00|135.64|134.14|135.77|134.27|135.84|134.34|135.53|134.03|306
1625245200000|2021-07-02 17:00:00|135.76|134.26|136.42|134.92|136.48|134.98|135.76|134.26|302
1625245500000|2021-07-02 17:05:00|136.41|134.91|135.99|134.49|136.42|134.92|135.88|134.38|332
1625245800000|2021-07-02 17:10:00|136.01|134.51|136.06|134.56|136.27|134.77|135.9|134.4|319
1625246100000|2021-07-02 17:15:00|136.05|134.55|135.58|134.08|136.25|134.75|135.58|134.08|305
1625246400000|2021-07-02 17:20:00|135.59|134.09|135.69|134.19|135.95|134.45|135.59|134.09|359
1625246700000|2021-07-02 17:25:00|135.7|134.2|135.65|134.15|135.82|134.32|135.58|134.08|317
1625247000000|2021-07-02 17:30:00|135.66|134.16|135.3|133.8|135.71|134.21|135.21|133.71|265
1625247300000|2021-07-02 17:35:00|135.29|133.79|135.53|134.03|135.55|134.05|135.29|133.79|248
1625247600000|2021-07-02 17:40:00|135.54|134.04|135.27|133.77|135.71|134.21|135.26|133.76|275
1625247900000|2021-07-02 17:45:00|135.26|133.76|135.15|133.65|135.29|133.79|134.93|133.43|339
1625248200000|2021-07-02 17:50:00|135.16|133.66|134.85|133.35|135.23|133.73|134.79|133.29|334
1625248500000|2021-07-02 17:55:00|134.87|133.37|135|133.5|135.1|133.6|134.86|133.36|318
1625248800000|2021-07-02 18:00:00|135.01|133.51|134.42|132.92|135.07|133.57|134.16|132.66|396
1625249100000|2021-07-02 18:05:00|134.43|132.93|134.49|132.99|134.67|133.17|134.3|132.8|427
1625249400000|2021-07-02 18:10:00|134.5|133|134.5|133|134.58|133.08|134.38|132.88|287
1625249700000|2021-07-02 18:15:00|134.51|133.01|134.55|133.05|134.7|133.2|134.35|132.85|340
1625250000000|2021-07-02 18:20:00|134.53|133.03|134.35|132.85|134.53|133.03|133.98|132.48|359
1625250300000|2021-07-02 18:25:00|134.36|132.86|134.37|132.87|134.41|132.91|134.21|132.71|307
1625250600000|2021-07-02 18:30:00|134.36|132.86|134.46|132.96|134.56|133.06|134.36|132.86|187
1625250900000|2021-07-02 18:35:00|134.47|132.97|134.64|133.14|134.68|133.18|134.38|132.88|99
1625251200000|2021-07-02 18:40:00|134.66|133.16|134.75|133.25|134.76|133.26|134.56|133.06|195
1625251500000|2021-07-02 18:45:00|134.74|133.24|134.83|133.33|134.87|133.37|134.71|133.21|183
1625251800000|2021-07-02 18:50:00|134.82|133.32|134.79|133.29|134.83|133.33|134.57|133.07|285
1625252100000|2021-07-02 18:55:00|134.8|133.3|134.48|132.98|134.8|133.3|134.33|132.83|342
1625252400000|2021-07-02 19:00:00|134.49|132.99|134.31|132.81|134.72|133.22|134.17|132.67|381
1625252700000|2021-07-02 19:05:00|134.32|132.82|134.41|132.91|134.44|132.94|134.07|132.57|351
1625253000000|2021-07-02 19:10:00|134.4|132.9|134.25|132.75|134.48|132.98|134.16|132.66|357
1625253300000|2021-07-02 19:15:00|134.24|132.74|134.33|132.83|134.48|132.98|134.16|132.66|312
1625253600000|2021-07-02 19:20:00|134.34|132.84|134.16|132.66|134.39|132.89|134.11|132.61|301
1625253900000|2021-07-02 19:25:00|134.15|132.65|134.2|132.7|134.3|132.8|134.07|132.57|209
1625254200000|2021-07-02 19:30:00|134.21|132.71|134.53|133.03|134.54|133.04|134.18|132.68|278
1625254500000|2021-07-02 19:35:00|134.54|133.04|134.4|132.9|134.54|133.04|134.37|132.87|244
1625254800000|2021-07-02 19:40:00|134.41|132.91|134.37|132.87|134.47|132.97|134.28|132.78|194
1625255100000|2021-07-02 19:45:00|134.36|132.86|134.42|132.92|134.58|133.08|134.18|132.68|228
1625255400000|2021-07-02 19:50:00|134.43|132.93|134.61|133.11|134.67|133.17|134.43|132.93|243
1625255700000|2021-07-02 19:55:00|134.62|133.12|134.81|133.31|134.89|133.39|134.55|133.05|284
1625256000000|2021-07-02 20:00:00|134.84|133.34|134.23|132.73|134.87|133.37|134.23|132.73|338
1625256300000|2021-07-02 20:05:00|134.24|132.74|134.31|132.81|134.5|133|134.22|132.72|289
1625256600000|2021-07-02 20:10:00|134.32|132.82|134.25|132.75|134.32|132.82|134.06|132.56|216
1625256900000|2021-07-02 20:15:00|134.26|132.76|133.65|132.15|134.27|132.77|133.5|132|313
1625257200000|2021-07-02 20:20:00|133.66|132.16|133.93|132.43|133.98|132.48|133.62|132.12|246
1625257500000|2021-07-02 20:25:00|133.96|132.46|134.17|132.67|134.19|132.69|133.9|132.4|228
1625257800000|2021-07-02 20:30:00|134.18|132.68|133.9|132.4|134.23|132.73|133.83|132.33|273
1625258100000|2021-07-02 20:35:00|133.89|132.39|134.15|132.65|134.23|132.73|133.87|132.37|218
1625258400000|2021-07-02 20:40:00|134.17|132.67|134.23|132.73|134.3|132.8|134.13|132.63|174
1625258700000|2021-07-02 20:45:00|134.22|132.72|133.94|132.44|134.28|132.78|133.89|132.39|188
1625259000000|2021-07-02 20:50:00|133.93|132.43|133.79|132.29|134.14|132.64|133.76|132.26|213
1625259300000|2021-07-02 20:55:00|133.8|132.3|133.89|132.39|133.94|132.44|133.71|132.21|113
1625295600000|2021-07-03 07:00:00|136.81|135.31|136.65|135.15|136.87|135.37|136.52|135.02|219
1625295900000|2021-07-03 07:05:00|136.66|135.16|136.87|135.37|136.87|135.37|136.63|135.13|238
1625296200000|2021-07-03 07:10:00|136.86|135.36|136.72|135.22|137.05|135.55|136.72|135.22|225
1625296500000|2021-07-03 07:15:00|136.73|135.23|136.84|135.34|136.84|135.34|136.58|135.08|183
1625296800000|2021-07-03 07:20:00|136.85|135.35|137.26|135.76|137.28|135.78|136.81|135.31|230
1625297100000|2021-07-03 07:25:00|137.27|135.77|137.82|136.32|137.85|136.35|137.23|135.73|229
1625297400000|2021-07-03 07:30:00|137.83|136.33|138.65|137.15|138.67|137.17|137.8|136.3|359
1625297700000|2021-07-03 07:35:00|138.64|137.14|139.16|137.66|139.19|137.69|138.62|137.12|343
1625298000000|2021-07-03 07:40:00|139.15|137.65|139.42|137.92|139.76|138.26|139.15|137.65|362
1625298300000|2021-07-03 07:45:00|139.43|137.93|139.67|138.17|139.74|138.24|139.42|137.92|350
1625298600000|2021-07-03 07:50:00|139.66|138.16|139.81|138.31|139.85|138.35|139.64|138.14|253
1625298900000|2021-07-03 07:55:00|139.8|138.3|139.98|138.48|140.42|138.92|139.79|138.29|442
1625299200000|2021-07-03 08:00:00|139.99|138.49|139.72|138.22|140.18|138.68|139.7|138.2|401
1625299500000|2021-07-03 08:05:00|139.73|138.23|139.42|137.92|139.76|138.26|139.41|137.91|281
1625299800000|2021-07-03 08:10:00|139.41|137.91|139.31|137.81|139.55|138.05|139.28|137.78|237
1625300100000|2021-07-03 08:15:00|139.3|137.8|139.32|137.82|139.39|137.89|139.27|137.77|233
1625300400000|2021-07-03 08:20:00|139.31|137.81|139.41|137.91|139.43|137.93|139.29|137.79|199
1625300700000|2021-07-03 08:25:00|139.4|137.9|139.45|137.95|139.45|137.95|139.31|137.81|180
1625301000000|2021-07-03 08:30:00|139.46|137.96|139.7|138.2|140.05|138.55|139.46|137.96|300
1625301300000|2021-07-03 08:35:00|139.71|138.21|139.92|138.42|140.15|138.65|139.7|138.2|220
1625301600000|2021-07-03 08:40:00|139.93|138.43|139.64|138.14|139.93|138.43|139.64|138.14|169
1625301900000|2021-07-03 08:45:00|139.65|138.15|139.91|138.41|139.92|138.42|139.6|138.1|201
1625302200000|2021-07-03 08:50:00|139.9|138.4|139.95|138.45|140.07|138.57|139.83|138.33|278
1625302500000|2021-07-03 08:55:00|139.94|138.44|139.87|138.37|139.95|138.45|139.82|138.32|173
1625302800000|2021-07-03 09:00:00|139.88|138.38|140.3|138.8|140.58|139.08|139.84|138.34|305
1625303100000|2021-07-03 09:05:00|140.31|138.81|140.51|139.01|140.56|139.06|140.3|138.8|274
1625303400000|2021-07-03 09:10:00|140.52|139.02|140.54|139.04|140.7|139.2|140.39|138.89|302
1625303700000|2021-07-03 09:15:00|140.55|139.05|140.5|139|140.61|139.11|140.32|138.82|232
1625304000000|2021-07-03 09:20:00|140.49|138.99|140.28|138.78|140.49|138.99|140.26|138.76|170
1625304300000|2021-07-03 09:25:00|140.3|138.8|140.14|138.64|140.46|138.96|140.12|138.62|217
1625304600000|2021-07-03 09:30:00|140.15|138.65|139.92|138.42|140.16|138.66|139.84|138.34|255
1625304900000|2021-07-03 09:35:00|139.91|138.41|140.32|138.82|140.4|138.9|139.82|138.32|228
1625305200000|2021-07-03 09:40:00|140.31|138.81|140.69|139.19|140.7|139.2|140.3|138.8|200
1625305500000|2021-07-03 09:45:00|140.68|139.18|141.06|139.56|141.07|139.57|140.61|139.11|204
1625305800000|2021-07-03 09:50:00|141.05|139.55|141.3|139.8|141.42|139.92|141|139.5|206
1625306100000|2021-07-03 09:55:00|141.29|139.79|141.04|139.54|141.37|139.87|141|139.5|207
1625306400000|2021-07-03 10:00:00|141.03|139.53|140.57|139.07|141.06|139.56|140.57|139.07|227
1625306700000|2021-07-03 10:05:00|140.58|139.08|140.65|139.15|140.82|139.32|140.56|139.06|158
1625307000000|2021-07-03 10:10:00|140.64|139.14|140.47|138.97|140.64|139.14|140.39|138.89|201
1625307300000|2021-07-03 10:15:00|140.45|138.95|140.32|138.82|140.54|139.04|140.2|138.7|246
1625307600000|2021-07-03 10:20:00|140.33|138.83|140.59|139.09|140.7|139.2|140.33|138.83|254
1625307900000|2021-07-03 10:25:00|140.6|139.1|140.85|139.35|140.96|139.46|140.58|139.08|231
1625308200000|2021-07-03 10:30:00|140.86|139.36|140.88|139.38|141|139.5|140.79|139.29|243
1625308500000|2021-07-03 10:35:00|140.87|139.37|140.64|139.14|140.87|139.37|140.61|139.11|200
1625308800000|2021-07-03 10:40:00|140.65|139.15|140.97|139.47|140.99|139.49|140.65|139.15|159
1625309100000|2021-07-03 10:45:00|140.96|139.46|140.56|139.06|140.98|139.48|140.56|139.06|206
1625309400000|2021-07-03 10:50:00|140.57|139.07|140.53|139.03|140.65|139.15|140.47|138.97|170
1625309700000|2021-07-03 10:55:00|140.54|139.04|140.62|139.12|140.65|139.15|140.48|138.98|157
1625310000000|2021-07-03 11:00:00|140.63|139.13|140.44|138.94|140.73|139.23|140.42|138.92|173
1625310300000|2021-07-03 11:05:00|140.43|138.93|140.52|139.02|140.61|139.11|140.38|138.88|164
1625310600000|2021-07-03 11:10:00|140.53|139.03|140.47|138.97|140.55|139.05|140.41|138.91|150
1625310900000|2021-07-03 11:15:00|140.48|138.98|139.97|138.47|140.53|139.03|139.95|138.45|223
1625311200000|2021-07-03 11:20:00|139.99|138.49|139.94|138.44|140.02|138.52|139.89|138.39|158
1625311500000|2021-07-03 11:25:00|139.95|138.45|140.1|138.6|140.13|138.63|139.95|138.45|146
1625311800000|2021-07-03 11:30:00|140.11|138.61|139.72|138.22|140.17|138.67|139.72|138.22|172
1625312100000|2021-07-03 11:35:00|139.7|138.2|139.68|138.18|139.84|138.34|139.68|138.18|169
1625312400000|2021-07-03 11:40:00|139.69|138.19|139.82|138.32|139.86|138.36|139.68|138.18|153
1625312700000|2021-07-03 11:45:00|139.83|138.33|140.13|138.63|140.14|138.64|139.83|138.33|165
1625313000000|2021-07-03 11:50:00|140.14|138.64|140.06|138.56|140.22|138.72|140.04|138.54|202
1625313300000|2021-07-03 11:55:00|140.07|138.57|140.14|138.64|140.14|138.64|140.04|138.54|167
1625313600000|2021-07-03 12:00:00|140.15|138.65|140.57|139.07|140.61|139.11|139.89|138.39|269
1625313900000|2021-07-03 12:05:00|140.58|139.08|140.37|138.87|140.65|139.15|140.27|138.77|270
1625314200000|2021-07-03 12:10:00|140.38|138.88|140.17|138.67|140.41|138.91|140.06|138.56|231
1625314500000|2021-07-03 12:15:00|140.16|138.66|140.05|138.55|140.17|138.67|139.83|138.33|217
1625314800000|2021-07-03 12:20:00|140.06|138.56|139.9|138.4|140.09|138.59|139.88|138.38|191
1625315100000|2021-07-03 12:25:00|139.89|138.39|140.02|138.52|140.03|138.53|139.8|138.3|233
1625315400000|2021-07-03 12:30:00|140.03|138.53|139.9|138.4|140.03|138.53|139.85|138.35|167
1625315700000|2021-07-03 12:35:00|139.89|138.39|140.03|138.53|140.16|138.66|139.89|138.39|162
1625316000000|2021-07-03 12:40:00|140.02|138.52|139.92|138.42|140.03|138.53|139.89|138.39|166
1625316300000|2021-07-03 12:45:00|139.91|138.41|139.67|138.17|139.92|138.42|139.65|138.15|161
1625316600000|2021-07-03 12:50:00|139.68|138.18|139.96|138.46|139.99|138.49|139.67|138.17|209
1625316900000|2021-07-03 12:55:00|139.95|138.45|139.82|138.32|139.97|138.47|139.77|138.27|185
1625317200000|2021-07-03 13:00:00|139.81|138.31|139.7|138.2|139.91|138.41|139.7|138.2|156
1625317500000|2021-07-03 13:05:00|139.69|138.19|139.53|138.03|139.72|138.22|139.39|137.89|156
1625317800000|2021-07-03 13:10:00|139.54|138.04|140.15|138.65|140.15|138.65|139.52|138.02|173
1625318100000|2021-07-03 13:15:00|140.14|138.64|140.14|138.64|140.15|138.65|139.9|138.4|114
1625318400000|2021-07-03 13:20:00|140.15|138.65|140.28|138.78|140.33|138.83|140.13|138.63|186
1625318700000|2021-07-03 13:25:00|140.27|138.77|140.34|138.84|140.37|138.87|140.17|138.67|206
1625319000000|2021-07-03 13:30:00|140.35|138.85|139.95|138.45|140.37|138.87|139.95|138.45|168
1625319300000|2021-07-03 13:35:00|139.94|138.44|139.93|138.43|140.1|138.6|139.91|138.41|175
1625319600000|2021-07-03 13:40:00|139.92|138.42|139.93|138.43|139.94|138.44|139.88|138.38|80
1625319900000|2021-07-03 13:45:00|139.94|138.44|139.98|138.48|140.2|138.7|139.92|138.42|144
1625320200000|2021-07-03 13:50:00|139.99|138.49|140.28|138.78|140.33|138.83|139.9|138.4|260
1625320500000|2021-07-03 13:55:00|140.29|138.79|140.7|139.2|140.7|139.2|140.24|138.74|240
1625320800000|2021-07-03 14:00:00|140.69|139.19|140.44|138.94|140.74|139.24|140.43|138.93|240
1625321100000|2021-07-03 14:05:00|140.45|138.95|140.49|138.99|140.49|138.99|140.25|138.75|184
1625321400000|2021-07-03 14:10:00|140.48|138.98|140.55|139.05|140.55|139.05|140.39|138.89|168
1625321700000|2021-07-03 14:15:00|140.56|139.06|140.47|138.97|140.57|139.07|140.4|138.9|169
1625322000000|2021-07-03 14:20:00|140.46|138.96|140.4|138.9|140.48|138.98|140.2|138.7|233
1625322300000|2021-07-03 14:25:00|140.41|138.91|140.79|139.29|140.8|139.3|140.31|138.81|241
1625322600000|2021-07-03 14:30:00|140.8|139.3|140.54|139.04|140.8|139.3|140.51|139.01|225
1625322900000|2021-07-03 14:35:00|140.53|139.03|140.74|139.24|140.81|139.31|140.45|138.95|201
1625323200000|2021-07-03 14:40:00|140.73|139.23|140.42|138.92|140.74|139.24|140.38|138.88|211
1625323500000|2021-07-03 14:45:00|140.41|138.91|140.38|138.88|140.47|138.97|140.3|138.8|168
1625323800000|2021-07-03 14:50:00|140.39|138.89|140.68|139.18|140.71|139.21|140.37|138.87|160
1625324100000|2021-07-03 14:55:00|140.69|139.19|140.82|139.32|140.82|139.32|140.59|139.09|147
1625324400000|2021-07-03 15:00:00|140.81|139.31|141.2|139.7|141.25|139.75|140.8|139.3|245
1625324700000|2021-07-03 15:05:00|141.19|139.69|141.35|139.85|141.35|139.85|141.16|139.66|121
1625325000000|2021-07-03 15:10:00|141.36|139.86|141.63|140.13|141.68|140.18|141.28|139.78|214
1625325300000|2021-07-03 15:15:00|141.65|140.15|142.1|140.6|142.13|140.63|141.63|140.13|231
1625325600000|2021-07-03 15:20:00|142.11|140.61|141.43|139.93|142.11|140.61|141.33|139.83|333
1625325900000|2021-07-03 15:25:00|141.44|139.94|141.5|140|141.53|140.03|141.4|139.9|180
1625326200000|2021-07-03 15:30:00|141.51|140.01|140.89|139.39|141.51|140.01|140.89|139.39|236
1625326500000|2021-07-03 15:35:00|140.9|139.4|140.76|139.26|140.91|139.41|140.73|139.23|153
1625326800000|2021-07-03 15:40:00|140.75|139.25|141|139.5|141.04|139.54|140.75|139.25|207
1625327100000|2021-07-03 15:45:00|141.01|139.51|141.29|139.79|141.33|139.83|141|139.5|197
1625327400000|2021-07-03 15:50:00|141.3|139.8|141.22|139.72|141.44|139.94|141.2|139.7|179
1625327700000|2021-07-03 15:55:00|141.23|139.73|141.48|139.98|141.56|140.06|141.23|139.73|204
1625328000000|2021-07-03 16:00:00|141.49|139.99|141.76|140.26|142|140.5|141.14|139.64|411
1625328300000|2021-07-03 16:05:00|141.77|140.27|141.32|139.82|141.78|140.28|141.25|139.75|218
1625328600000|2021-07-03 16:10:00|141.33|139.83|141.19|139.69|141.33|139.83|141.15|139.65|155
1625328900000|2021-07-03 16:15:00|141.18|139.68|141.23|139.73|141.29|139.79|141.16|139.66|171
1625329200000|2021-07-03 16:20:00|141.22|139.72|141.1|139.6|141.36|139.86|141.09|139.59|182
1625329500000|2021-07-03 16:25:00|141.11|139.61|141.09|139.59|141.19|139.69|141.06|139.56|178
1625329800000|2021-07-03 16:30:00|141.1|139.6|141.26|139.76|141.29|139.79|141.08|139.58|167
1625330100000|2021-07-03 16:35:00|141.27|139.77|140.99|139.49|141.35|139.85|140.98|139.48|236
1625330400000|2021-07-03 16:40:00|141.01|139.51|140.79|139.29|141.05|139.55|140.78|139.28|183
1625330700000|2021-07-03 16:45:00|140.8|139.3|141|139.5|141|139.5|140.74|139.24|229
1625331000000|2021-07-03 16:50:00|141.01|139.51|140.8|139.3|141.05|139.55|140.77|139.27|166
1625331300000|2021-07-03 16:55:00|140.79|139.29|140.61|139.11|140.79|139.29|140.58|139.08|221
1625331600000|2021-07-03 17:00:00|140.6|139.1|140.78|139.28|140.84|139.34|140.59|139.09|236
1625331900000|2021-07-03 17:05:00|140.77|139.27|140.9|139.4|140.92|139.42|140.77|139.27|199
1625332200000|2021-07-03 17:10:00|140.91|139.41|140.85|139.35|140.91|139.41|140.81|139.31|155
1625332500000|2021-07-03 17:15:00|140.84|139.34|140.8|139.3|140.89|139.39|140.74|139.24|195
1625332800000|2021-07-03 17:20:00|140.79|139.29|141.31|139.81|141.4|139.9|140.79|139.29|200
1625333100000|2021-07-03 17:25:00|141.32|139.82|141.27|139.77|141.34|139.84|141.26|139.76|124
1625333400000|2021-07-03 17:30:00|141.26|139.76|141.12|139.62|141.27|139.77|141.05|139.55|169
1625333700000|2021-07-03 17:35:00|141.13|139.63|141.36|139.86|141.42|139.92|141.11|139.61|232
1625334000000|2021-07-03 17:40:00|141.37|139.87|142|140.5|142.11|140.61|141.32|139.82|305
1625334300000|2021-07-03 17:45:00|142.01|140.51|141.69|140.19|142.03|140.53|141.6|140.1|392
1625334600000|2021-07-03 17:50:00|141.68|140.18|141.41|139.91|141.68|140.18|141.36|139.86|231
1625334900000|2021-07-03 17:55:00|141.4|139.9|141.53|140.03|141.6|140.1|141.38|139.88|198
1625335200000|2021-07-03 18:00:00|141.54|140.04|141.3|139.8|141.6|140.1|141.25|139.75|216
1625335500000|2021-07-03 18:05:00|141.29|139.79|140.86|139.36|141.3|139.8|140.83|139.33|340
1625335800000|2021-07-03 18:10:00|140.85|139.35|140.63|139.13|140.88|139.38|140.54|139.04|287
1625336100000|2021-07-03 18:15:00|140.65|139.15|140.57|139.07|140.72|139.22|140.54|139.04|270
1625336400000|2021-07-03 18:20:00|140.56|139.06|140.41|138.91|140.56|139.06|140.38|138.88|213
1625336700000|2021-07-03 18:25:00|140.42|138.92|140.46|138.96|140.48|138.98|140.4|138.9|198
1625337000000|2021-07-03 18:30:00|140.47|138.97|140.39|138.89|140.62|139.12|140.3|138.8|249
1625337300000|2021-07-03 18:35:00|140.38|138.88|140.78|139.28|140.83|139.33|140.37|138.87|202
1625337600000|2021-07-03 18:40:00|140.79|139.29|140.9|139.4|140.98|139.48|140.74|139.24|156
1625337900000|2021-07-03 18:45:00|140.91|139.41|140.82|139.32|140.99|139.49|140.79|139.29|178
1625338200000|2021-07-03 18:50:00|140.83|139.33|140.81|139.31|140.91|139.41|140.79|139.29|159
1625338500000|2021-07-03 18:55:00|140.82|139.32|140.45|138.95|140.82|139.32|140.44|138.94|176
1625338800000|2021-07-03 19:00:00|140.44|138.94|140.37|138.87|140.49|138.99|140.21|138.71|289
1625339100000|2021-07-03 19:05:00|140.36|138.86|140.62|139.12|140.67|139.17|140.33|138.83|177
1625339400000|2021-07-03 19:10:00|140.64|139.14|140.47|138.97|140.64|139.14|140.4|138.9|219
1625339700000|2021-07-03 19:15:00|140.48|138.98|140.59|139.09|140.67|139.17|140.45|138.95|183
1625340000000|2021-07-03 19:20:00|140.6|139.1|140.4|138.9|140.62|139.12|140.37|138.87|232
1625340300000|2021-07-03 19:25:00|140.41|138.91|140.46|138.96|140.62|139.12|140.37|138.87|211
1625340600000|2021-07-03 19:30:00|140.47|138.97|140.5|139|140.67|139.17|140.4|138.9|224
1625340900000|2021-07-03 19:35:00|140.51|139.01|140.6|139.1|140.61|139.11|140.37|138.87|168
1625341200000|2021-07-03 19:40:00|140.59|139.09|140.63|139.13|140.68|139.18|140.54|139.04|174
1625341500000|2021-07-03 19:45:00|140.64|139.14|140.71|139.21|140.71|139.21|140.48|138.98|175
1625341800000|2021-07-03 19:50:00|140.72|139.22|140.84|139.34|140.94|139.44|140.65|139.15|238
1625342100000|2021-07-03 19:55:00|140.85|139.35|140.86|139.36|140.88|139.38|140.77|139.27|174
1625342400000|2021-07-03 20:00:00|140.85|139.35|140.75|139.25|140.87|139.37|140.65|139.15|213
1625342700000|2021-07-03 20:05:00|140.74|139.24|140.7|139.2|140.81|139.31|140.62|139.12|190
1625343000000|2021-07-03 20:10:00|140.71|139.21|140.77|139.27|140.82|139.32|140.7|139.2|157
1625343300000|2021-07-03 20:15:00|140.76|139.26|140.92|139.42|140.95|139.45|140.74|139.24|180
1625343600000|2021-07-03 20:20:00|140.91|139.41|141.1|139.6|141.14|139.64|140.9|139.4|185
1625343900000|2021-07-03 20:25:00|141.11|139.61|140.99|139.49|141.11|139.61|140.94|139.44|174
1625344200000|2021-07-03 20:30:00|140.98|139.48|140.75|139.25|140.98|139.48|140.65|139.15|197
1625344500000|2021-07-03 20:35:00|140.74|139.24|140.53|139.03|140.74|139.24|140.5|139|189
1625344800000|2021-07-03 20:40:00|140.54|139.04|140.31|138.81|140.54|139.04|140.29|138.79|168
1625345100000|2021-07-03 20:45:00|140.32|138.82|140.28|138.78|140.32|138.82|140.17|138.67|235
1625345400000|2021-07-03 20:50:00|140.27|138.77|140.38|138.88|140.39|138.89|140.24|138.74|167
1625345700000|2021-07-03 20:55:00|140.39|138.89|140.51|139.01|140.53|139.03|140.38|138.88|96
1625346000000|2021-07-03 21:00:00|140.49|138.99|140.48|138.98|140.5|139|140.37|138.87|105
1625346300000|2021-07-03 21:05:00|140.47|138.97|140.49|138.99|140.51|139.01|140.4|138.9|94
1625346600000|2021-07-03 21:10:00|140.48|138.98|140.73|139.23|140.73|139.23|140.47|138.97|89
1625346900000|2021-07-03 21:15:00|140.74|139.24|140.73|139.23|140.74|139.24|140.67|139.17|98
1625347200000|2021-07-03 21:20:00|140.74|139.24|140.54|139.04|140.78|139.28|140.51|139.01|149
1625347500000|2021-07-03 21:25:00|140.55|139.05|140.41|138.91|140.55|139.05|140.35|138.85|116
1625347800000|2021-07-03 21:30:00|140.4|138.9|140.57|139.07|140.65|139.15|140.4|138.9|117
1625348100000|2021-07-03 21:35:00|140.58|139.08|140.54|139.04|140.58|139.08|140.53|139.03|48
1625348400000|2021-07-03 21:40:00|140.53|139.03|140.78|139.28|140.8|139.3|140.51|139.01|89
1625348700000|2021-07-03 21:45:00|140.77|139.27|141.21|139.71|141.3|139.8|140.72|139.22|289
1625349000000|2021-07-03 21:50:00|141.2|139.7|141.34|139.84|141.49|139.99|141.16|139.66|326
1625349300000|2021-07-03 21:55:00|141.33|139.83|139.3|137.8|141.33|139.83|139.2|137.7|413
1625349600000|2021-07-03 22:00:00|139.29|137.79|139.36|137.86|139.45|137.95|139.07|137.57|335
1625349900000|2021-07-03 22:05:00|139.37|137.87|138.98|137.48|139.37|137.87|138.96|137.46|306
1625350200000|2021-07-03 22:10:00|138.97|137.47|139.47|137.97|139.47|137.97|138.97|137.47|282
1625350500000|2021-07-03 22:15:00|139.48|137.98|139.79|138.29|139.81|138.31|139.47|137.97|310
1625350800000|2021-07-03 22:20:00|139.78|138.28|140.01|138.51|140.04|138.54|139.74|138.24|264
1625351100000|2021-07-03 22:25:00|140|138.5|138.64|137.14|140.07|138.57|138.44|136.94|443
1625351400000|2021-07-03 22:30:00|138.65|137.15|138.58|137.08|139.08|137.58|138.46|136.96|380
1625351700000|2021-07-03 22:35:00|138.56|137.06|139.2|137.7|139.22|137.72|138.45|136.95|404
1625352000000|2021-07-03 22:40:00|139.21|137.71|139.17|137.67|139.42|137.92|139.17|137.67|260
1625352300000|2021-07-03 22:45:00|139.18|137.68|139.41|137.91|139.63|138.13|139.16|137.66|333
1625352600000|2021-07-03 22:50:00|139.42|137.92|139.69|138.19|139.75|138.25|139.42|137.92|302
1625352900000|2021-07-03 22:55:00|139.7|138.2|140.03|138.53|140.28|138.78|139.66|138.16|305
1625353200000|2021-07-03 23:00:00|140.04|138.54|139.53|138.03|140.04|138.54|139.48|137.98|275
1625353500000|2021-07-03 23:05:00|139.54|138.04|139.21|137.71|139.54|138.04|139.18|137.68|256
1625353800000|2021-07-03 23:10:00|139.22|137.72|139.2|137.7|139.59|138.09|138.99|137.49|322
1625354100000|2021-07-03 23:15:00|139.21|137.71|139.09|137.59|139.41|137.91|138.88|137.38|279
1625354400000|2021-07-03 23:20:00|139.1|137.6|139.31|137.81|139.44|137.94|139.09|137.59|254
1625354700000|2021-07-03 23:25:00|139.3|137.8|139.71|138.21|139.82|138.32|139.22|137.72|285
1625355000000|2021-07-03 23:30:00|139.7|138.2|140.22|138.72|140.3|138.8|139.65|138.15|287
1625355300000|2021-07-03 23:35:00|140.21|138.71|140.7|139.2|140.71|139.21|140.16|138.66|342
1625355600000|2021-07-03 23:40:00|140.72|139.22|140.73|139.23|140.77|139.27|140.58|139.08|307
1625355900000|2021-07-03 23:45:00|140.74|139.24|140.67|139.17|140.8|139.3|140.42|138.92|283
1625356200000|2021-07-03 23:50:00|140.66|139.16|140.92|139.42|141.08|139.58|140.59|139.09|375
1625356500000|2021-07-03 23:55:00|140.93|139.43|140.98|139.48|141.06|139.56|140.82|139.32|309
1625356800000|2021-07-04 00:00:00|140.97|139.47|140.76|139.26|141.01|139.51|140.56|139.06|406
1625357100000|2021-07-04 00:05:00|140.77|139.27|140.39|138.89|140.86|139.36|140.32|138.82|342
1625357400000|2021-07-04 00:10:00|140.41|138.91|140.13|138.63|140.51|139.01|140.13|138.63|307
1625357700000|2021-07-04 00:15:00|140.12|138.62|140.48|138.98|140.58|139.08|140.04|138.54|276
1625358000000|2021-07-04 00:20:00|140.47|138.97|141|139.5|141.19|139.69|140.47|138.97|349
1625358300000|2021-07-04 00:25:00|141.01|139.51|140.93|139.43|141.14|139.64|140.85|139.35|271
1625358600000|2021-07-04 00:30:00|140.91|139.41|140.6|139.1|141.1|139.6|140.6|139.1|230
1625358900000|2021-07-04 00:35:00|140.61|139.11|140.5|139|140.72|139.22|140.43|138.93|230
1625359200000|2021-07-04 00:40:00|140.51|139.01|140.36|138.86|140.53|139.03|140.25|138.75|156
1625359500000|2021-07-04 00:45:00|140.35|138.85|140|138.5|140.35|138.85|139.95|138.45|202
1625359800000|2021-07-04 00:50:00|139.99|138.49|139.93|138.43|140.04|138.54|139.82|138.32|216
1625360100000|2021-07-04 00:55:00|139.94|138.44|139.64|138.14|139.95|138.45|139.61|138.11|239
1625360400000|2021-07-04 01:00:00|139.62|138.12|139.68|138.18|139.8|138.3|139.6|138.1|288
1625360700000|2021-07-04 01:05:00|139.69|138.19|138.95|137.45|139.69|138.19|138.9|137.4|322
1625361000000|2021-07-04 01:10:00|138.94|137.44|138.85|137.35|139.07|137.57|138.75|137.25|288
1625361300000|2021-07-04 01:15:00|138.86|137.36|138.65|137.15|138.95|137.45|138.65|137.15|229
1625361600000|2021-07-04 01:20:00|138.66|137.16|138.42|136.92|138.69|137.19|138.29|136.79|231
1625361900000|2021-07-04 01:25:00|138.43|136.93|138.6|137.1|138.69|137.19|138.43|136.93|252
1625362200000|2021-07-04 01:30:00|138.59|137.09|138.65|137.15|138.85|137.35|138.29|136.79|329
1625362500000|2021-07-04 01:35:00|138.64|137.14|138.53|137.03|138.72|137.22|138.4|136.9|260
1625362800000|2021-07-04 01:40:00|138.52|137.02|138.69|137.19|138.96|137.46|138.25|136.75|324
1625363100000|2021-07-04 01:45:00|138.7|137.2|138.77|137.27|138.84|137.34|138.45|136.95|284
1625363400000|2021-07-04 01:50:00|138.76|137.26|138.26|136.76|138.76|137.26|138.26|136.76|260
1625363700000|2021-07-04 01:55:00|138.27|136.77|138.01|136.51|138.33|136.83|137.91|136.41|299
1625364000000|2021-07-04 02:00:00|138.02|136.52|138.01|136.51|138.03|136.53|137.66|136.16|269
1625364300000|2021-07-04 02:05:00|138|136.5|138.13|136.63|138.35|136.85|137.91|136.41|246
1625364600000|2021-07-04 02:10:00|138.15|136.65|138.48|136.98|138.69|137.19|138.14|136.64|296
1625364900000|2021-07-04 02:15:00|138.49|136.99|138.51|137.01|138.59|137.09|138.35|136.85|270
1625365200000|2021-07-04 02:20:00|138.5|137|138.44|136.94|138.56|137.06|138.43|136.93|205
1625365500000|2021-07-04 02:25:00|138.45|136.95|138.68|137.18|138.69|137.19|138.41|136.91|212
1625365800000|2021-07-04 02:30:00|138.69|137.19|138.97|137.47|139.04|137.54|138.56|137.06|273
1625366100000|2021-07-04 02:35:00|138.96|137.46|138.93|137.43|139|137.5|138.82|137.32|179
1625366400000|2021-07-04 02:40:00|138.94|137.44|139.08|137.58|139.08|137.58|138.93|137.43|250
1625366700000|2021-07-04 02:45:00|139.09|137.59|139.28|137.78|139.32|137.82|139.01|137.51|228
1625367000000|2021-07-04 02:50:00|139.29|137.79|138.96|137.46|139.29|137.79|138.93|137.43|224
1625367300000|2021-07-04 02:55:00|138.97|137.47|138.95|137.45|138.99|137.49|138.88|137.38|192
1625367600000|2021-07-04 03:00:00|138.94|137.44|138.81|137.31|138.94|137.44|138.78|137.28|165
1625367900000|2021-07-04 03:05:00|138.8|137.3|139.45|137.95|139.47|137.97|138.79|137.29|222
1625368200000|2021-07-04 03:10:00|139.44|137.94|139.49|137.99|139.55|138.05|139.39|137.89|209
1625368500000|2021-07-04 03:15:00|139.48|137.98|139.41|137.91|139.72|138.22|139.4|137.9|244
1625368800000|2021-07-04 03:20:00|139.42|137.92|139.46|137.96|139.48|137.98|139.34|137.84|196
1625369100000|2021-07-04 03:25:00|139.45|137.95|139.57|138.07|139.65|138.15|139.45|137.95|237
1625369400000|2021-07-04 03:30:00|139.58|138.08|139.36|137.86|139.58|138.08|139.35|137.85|166
1625369700000|2021-07-04 03:35:00|139.35|137.85|139.61|138.11|139.64|138.14|139.28|137.78|186
1625370000000|2021-07-04 03:40:00|139.62|138.12|139.49|137.99|139.62|138.12|139.42|137.92|253
1625370300000|2021-07-04 03:45:00|139.5|138|139.36|137.86|139.54|138.04|139.36|137.86|231
1625370600000|2021-07-04 03:50:00|139.35|137.85|139.27|137.77|139.42|137.92|139.23|137.73|229
1625370900000|2021-07-04 03:55:00|139.26|137.76|139.14|137.64|139.41|137.91|139.14|137.64|180
1625371200000|2021-07-04 04:00:00|139.15|137.65|139.38|137.88|139.4|137.9|139.1|137.6|275
1625371500000|2021-07-04 04:05:00|139.39|137.89|139.47|137.97|139.53|138.03|139.38|137.88|118
1625371800000|2021-07-04 04:10:00|139.46|137.96|139.5|138|139.63|138.13|139.43|137.93|148
1625372100000|2021-07-04 04:15:00|139.49|137.99|139.64|138.14|139.67|138.17|139.47|137.97|137
1625372400000|2021-07-04 04:20:00|139.65|138.15|139.75|138.25|139.75|138.25|139.58|138.08|181
1625372700000|2021-07-04 04:25:00|139.74|138.24|139.67|138.17|139.99|138.49|139.62|138.12|209
1625373000000|2021-07-04 04:30:00|139.66|138.16|139.94|138.44|140|138.5|139.59|138.09|185
1625373300000|2021-07-04 04:35:00|139.93|138.43|140.2|138.7|140.2|138.7|139.93|138.43|208
1625373600000|2021-07-04 04:40:00|140.21|138.71|140.09|138.59|140.22|138.72|140.02|138.52|136
1625373900000|2021-07-04 04:45:00|140.1|138.6|139.96|138.46|140.21|138.71|139.96|138.46|251
1625374200000|2021-07-04 04:50:00|139.97|138.47|139.95|138.45|140.07|138.57|139.95|138.45|173
1625374500000|2021-07-04 04:55:00|139.96|138.46|139.98|138.48|140.01|138.51|139.93|138.43|117
1625374800000|2021-07-04 05:00:00|139.99|138.49|139.86|138.36|139.99|138.49|139.84|138.34|140
1625375100000|2021-07-04 05:05:00|139.87|138.37|139.93|138.43|139.95|138.45|139.86|138.36|140
1625375400000|2021-07-04 05:10:00|139.92|138.42|139.87|138.37|139.98|138.48|139.84|138.34|151
1625375700000|2021-07-04 05:15:00|139.88|138.38|139.8|138.3|139.89|138.39|139.68|138.18|176
1625376000000|2021-07-04 05:20:00|139.81|138.31|140.11|138.61|140.19|138.69|139.8|138.3|150
1625376300000|2021-07-04 05:25:00|140.12|138.62|139.98|138.48|140.17|138.67|139.98|138.48|191
1625376600000|2021-07-04 05:30:00|139.99|138.49|140.38|138.88|140.4|138.9|139.98|138.48|219
1625376900000|2021-07-04 05:35:00|140.37|138.87|140.43|138.93|140.45|138.95|140.32|138.82|220
1625377200000|2021-07-04 05:40:00|140.42|138.92|141.89|140.39|141.89|140.39|140.4|138.9|509
1625377500000|2021-07-04 05:45:00|141.9|140.4|142.66|141.16|142.7|141.2|141.9|140.4|438
1625377800000|2021-07-04 05:50:00|142.65|141.15|142.87|141.37|142.87|141.37|142.57|141.07|259
1625378100000|2021-07-04 05:55:00|142.88|141.38|142.8|141.3|143.35|141.85|142.77|141.27|384
1625378400000|2021-07-04 06:00:00|142.81|141.31|142.69|141.19|143.33|141.83|142.68|141.18|324
1625378700000|2021-07-04 06:05:00|142.68|141.18|142.81|141.31|142.94|141.44|142.65|141.15|280
1625379000000|2021-07-04 06:10:00|142.84|141.34|143.36|141.86|143.37|141.87|142.83|141.33|231
1625379300000|2021-07-04 06:15:00|143.35|141.85|143.21|141.71|143.35|141.85|143.14|141.64|196
1625379600000|2021-07-04 06:20:00|143.22|141.72|143.48|141.98|143.48|141.98|143.21|141.71|220
1625379900000|2021-07-04 06:25:00|143.47|141.97|143.14|141.64|143.49|141.99|143.12|141.62|175
1625380200000|2021-07-04 06:30:00|143.15|141.65|143.27|141.77|143.45|141.95|143.14|141.64|177
1625380500000|2021-07-04 06:35:00|143.28|141.78|143.4|141.9|143.4|141.9|143.1|141.6|238
1625380800000|2021-07-04 06:40:00|143.41|141.91|143.86|142.36|144.18|142.68|143.4|141.9|350
1625381100000|2021-07-04 06:45:00|143.85|142.35|143.8|142.3|143.85|142.35|143.52|142.02|291
1625381400000|2021-07-04 06:50:00|143.79|142.29|144|142.5|144.49|142.99|143.58|142.08|455
1625381700000|2021-07-04 06:55:00|143.99|142.49|144.23|142.73|144.53|143.03|143.99|142.49|425
1625382000000|2021-07-04 07:00:00|144.24|142.74|144.38|142.88|144.44|142.94|144.24|142.74|164
1625382300000|2021-07-04 07:05:00|144.39|142.89|144.19|142.69|144.39|142.89|144.16|142.66|180
1625382600000|2021-07-04 07:10:00|144.2|142.7|144.27|142.77|144.44|142.94|144.2|142.7|215
1625382900000|2021-07-04 07:15:00|144.28|142.78|144.34|142.84|144.41|142.91|144.26|142.76|205
1625383200000|2021-07-04 07:20:00|144.33|142.83|144.19|142.69|144.34|142.84|144.15|142.65|238
1625383500000|2021-07-04 07:25:00|144.18|142.68|144.32|142.82|144.58|143.08|144.18|142.68|356
1625383800000|2021-07-04 07:30:00|144.33|142.83|144.47|142.97|144.48|142.98|144.26|142.76|258
1625384100000|2021-07-04 07:35:00|144.48|142.98|144.62|143.12|144.69|143.19|144.36|142.86|210
1625384400000|2021-07-04 07:40:00|144.63|143.13|144.63|143.13|144.72|143.22|144.57|143.07|159
1625384700000|2021-07-04 07:45:00|144.62|143.12|144.56|143.06|144.7|143.2|144.49|142.99|180
1625385000000|2021-07-04 07:50:00|144.57|143.07|144.58|143.08|145|143.5|144.56|143.06|285
1625385300000|2021-07-04 07:55:00|144.56|143.06|144.55|143.05|145.04|143.54|144.5|143|406
1625385600000|2021-07-04 08:00:00|144.56|143.06|145.15|143.65|145.25|143.75|144.55|143.05|299
1625385900000|2021-07-04 08:05:00|145.14|143.64|145.23|143.73|145.43|143.93|145.11|143.61|259
1625386200000|2021-07-04 08:10:00|145.24|143.74|145.37|143.87|145.4|143.9|145.24|143.74|204
1625386500000|2021-07-04 08:15:00|145.38|143.88|144.94|143.44|145.43|143.93|144.94|143.44|226
1625386800000|2021-07-04 08:20:00|144.95|143.45|144.9|143.4|144.99|143.49|144.88|143.38|233
1625387100000|2021-07-04 08:25:00|144.91|143.41|144.63|143.13|144.91|143.41|144.55|143.05|283
1625387400000|2021-07-04 08:30:00|144.64|143.14|144.6|143.1|144.72|143.22|144.58|143.08|199
1625387700000|2021-07-04 08:35:00|144.61|143.11|144.82|143.32|145.07|143.57|144.6|143.1|296
1625388000000|2021-07-04 08:40:00|144.81|143.31|144.87|143.37|144.88|143.38|144.66|143.16|213
1625388300000|2021-07-04 08:45:00|144.86|143.36|144.58|143.08|144.96|143.46|144.57|143.07|236
1625388600000|2021-07-04 08:50:00|144.57|143.07|144.66|143.16|144.72|143.22|144.56|143.06|192
1625388900000|2021-07-04 08:55:00|144.67|143.17|144.75|143.25|144.87|143.37|144.65|143.15|147
1625389200000|2021-07-04 09:00:00|144.74|143.24|144.83|143.33|144.98|143.48|144.74|143.24|157
1625389500000|2021-07-04 09:05:00|144.84|143.34|144.62|143.12|144.88|143.38|144.57|143.07|211
1625389800000|2021-07-04 09:10:00|144.63|143.13|144.56|143.06|144.77|143.27|144.48|142.98|194
1625390100000|2021-07-04 09:15:00|144.55|143.05|144.24|142.74|144.66|143.16|144.23|142.73|241
1625390400000|2021-07-04 09:20:00|144.23|142.73|144.2|142.7|144.28|142.78|144.12|142.62|226
1625390700000|2021-07-04 09:25:00|144.21|142.71|144.2|142.7|144.22|142.72|144.16|142.66|113
1625391000000|2021-07-04 09:30:00|144.19|142.69|143.81|142.31|144.21|142.71|143.78|142.28|226
1625391300000|2021-07-04 09:35:00|143.8|142.3|143.8|142.3|143.87|142.37|143.75|142.25|145
1625391600000|2021-07-04 09:40:00|143.79|142.29|143.86|142.36|143.89|142.39|143.79|142.29|98
1625391900000|2021-07-04 09:45:00|143.85|142.35|143.77|142.27|144|142.5|143.77|142.27|143
1625392200000|2021-07-04 09:50:00|143.78|142.28|144.07|142.57|144.08|142.58|143.76|142.26|185
1625392500000|2021-07-04 09:55:00|144.08|142.58|144.54|143.04|144.6|143.1|144.06|142.56|245
1625392800000|2021-07-04 10:00:00|144.53|143.03|144.65|143.15|144.94|143.44|144.53|143.03|238
1625393100000|2021-07-04 10:05:00|144.66|143.16|144.14|142.64|144.7|143.2|144.13|142.63|238
1625393400000|2021-07-04 10:10:00|144.15|142.65|144.19|142.69|144.33|142.83|144.12|142.62|182
1625393700000|2021-07-04 10:15:00|144.18|142.68|144.31|142.81|144.48|142.98|144.18|142.68|193
1625394000000|2021-07-04 10:20:00|144.3|142.8|144.38|142.88|144.41|142.91|144.3|142.8|158
1625394300000|2021-07-04 10:25:00|144.39|142.89|144.25|142.75|144.48|142.98|144.18|142.68|153
1625394600000|2021-07-04 10:30:00|144.26|142.76|144.35|142.85|144.36|142.86|144.24|142.74|153
1625394900000|2021-07-04 10:35:00|144.34|142.84|144.52|143.02|144.52|143.02|144.34|142.84|127
1625395200000|2021-07-04 10:40:00|144.51|143.01|144.89|143.39|144.89|143.39|144.51|143.01|190
1625395500000|2021-07-04 10:45:00|144.88|143.38|144.59|143.09|144.89|143.39|144.53|143.03|152
1625395800000|2021-07-04 10:50:00|144.58|143.08|144.8|143.3|144.81|143.31|144.58|143.08|167
1625396100000|2021-07-04 10:55:00|144.81|143.31|144.83|143.33|144.95|143.45|144.78|143.28|185
1625396400000|2021-07-04 11:00:00|144.84|143.34|144.67|143.17|144.97|143.47|144.65|143.15|137
1625396700000|2021-07-04 11:05:00|144.68|143.18|144.64|143.14|144.68|143.18|144.58|143.08|123
1625397000000|2021-07-04 11:10:00|144.62|143.12|144.52|143.02|144.62|143.12|144.49|142.99|141
1625397300000|2021-07-04 11:15:00|144.53|143.03|144.63|143.13|144.65|143.15|144.52|143.02|124
1625397600000|2021-07-04 11:20:00|144.62|143.12|144.17|142.67|144.63|143.13|144.16|142.66|125
1625397900000|2021-07-04 11:25:00|144.16|142.66|144.26|142.76|144.26|142.76|144.13|142.63|119
1625398200000|2021-07-04 11:30:00|144.29|142.79|144.56|143.06|144.66|143.16|144.28|142.78|161
1625398500000|2021-07-04 11:35:00|144.55|143.05|144.52|143.02|144.58|143.08|144.45|142.95|139
1625398800000|2021-07-04 11:40:00|144.51|143.01|144.58|143.08|144.65|143.15|144.51|143.01|93
1625399100000|2021-07-04 11:45:00|144.57|143.07|144.44|142.94|144.62|143.12|144.44|142.94|93
1625399400000|2021-07-04 11:50:00|144.43|142.93|144.63|143.13|144.63|143.13|144.28|142.78|183
1625399700000|2021-07-04 11:55:00|144.64|143.14|144.4|142.9|144.72|143.22|144.38|142.88|143
1625400000000|2021-07-04 12:00:00|144.41|142.91|144.46|142.96|144.48|142.98|144.39|142.89|117
1625400300000|2021-07-04 12:05:00|144.47|142.97|144.45|142.95|144.51|143.01|144.37|142.87|138
1625400600000|2021-07-04 12:10:00|144.46|142.96|144.19|142.69|144.54|143.04|144.18|142.68|204
1625400900000|2021-07-04 12:15:00|144.16|142.66|144.08|142.58|144.27|142.77|144.07|142.57|133
1625401200000|2021-07-04 12:20:00|144.09|142.59|144.24|142.74|144.25|142.75|144.08|142.58|138
1625401500000|2021-07-04 12:25:00|144.26|142.76|145.11|143.61|145.11|143.61|144.26|142.76|142
1625401800000|2021-07-04 12:30:00|145.12|143.62|144.97|143.47|145.3|143.8|144.91|143.41|200
1625402100000|2021-07-04 12:35:00|144.98|143.48|144.83|143.33|145.02|143.52|144.67|143.17|169
1625402400000|2021-07-04 12:40:00|144.84|143.34|145.1|143.6|145.16|143.66|144.79|143.29|144
1625402700000|2021-07-04 12:45:00|145.09|143.59|144.91|143.41|145.17|143.67|144.85|143.35|177
1625403000000|2021-07-04 12:50:00|144.9|143.4|144.23|142.73|144.94|143.44|144.22|142.72|168
1625403300000|2021-07-04 12:55:00|144.22|142.72|143.64|142.14|144.22|142.72|143.52|142.02|357
1625403600000|2021-07-04 13:00:00|143.66|142.16|144.93|143.43|145.04|143.54|143.66|142.16|421
1625403900000|2021-07-04 13:05:00|144.92|143.42|144.55|143.05|145.18|143.68|144.39|142.89|312
1625404200000|2021-07-04 13:10:00|144.56|143.06|144.55|143.05|144.94|143.44|144.55|143.05|272
1625404500000|2021-07-04 13:15:00|144.54|143.04|145.51|144.01|145.51|144.01|144.54|143.04|248
1625404800000|2021-07-04 13:20:00|145.53|144.03|146.61|145.11|147.48|145.98|145.53|144.03|546
1625405100000|2021-07-04 13:25:00|146.62|145.12|146.57|145.07|146.94|145.44|146.42|144.92|314
1625405400000|2021-07-04 13:30:00|146.56|145.06|146.55|145.05|146.85|145.35|146.42|144.92|301
1625405700000|2021-07-04 13:35:00|146.56|145.06|146.26|144.76|146.79|145.29|146.18|144.68|320
1625406000000|2021-07-04 13:40:00|146.25|144.75|146.83|145.33|146.85|145.35|145.94|144.44|373
1625406300000|2021-07-04 13:45:00|146.84|145.34|146.72|145.22|146.99|145.49|146.49|144.99|307
1625406600000|2021-07-04 13:50:00|146.73|145.23|146.59|145.09|146.75|145.25|146.49|144.99|160
1625406900000|2021-07-04 13:55:00|146.58|145.08|146.32|144.82|146.59|145.09|146.09|144.59|240
1625407200000|2021-07-04 14:00:00|146.31|144.81|146.19|144.69|146.43|144.93|145.44|143.94|371
1625407500000|2021-07-04 14:05:00|146.2|144.7|146.48|144.98|146.57|145.07|146.13|144.63|240
1625407800000|2021-07-04 14:10:00|146.47|144.97|146.11|144.61|146.48|144.98|146.07|144.57|217
1625408100000|2021-07-04 14:15:00|146.1|144.6|146.21|144.71|146.25|144.75|145.78|144.28|216
1625408400000|2021-07-04 14:20:00|146.24|144.74|145.95|144.45|146.26|144.76|145.86|144.36|229
1625408700000|2021-07-04 14:25:00|145.96|144.46|145.87|144.37|146.1|144.6|145.84|144.34|189
1625409000000|2021-07-04 14:30:00|145.88|144.38|145.19|143.69|145.89|144.39|145.18|143.68|269
1625409300000|2021-07-04 14:35:00|145.2|143.7|145.58|144.08|145.63|144.13|145.18|143.68|265
1625409600000|2021-07-04 14:40:00|145.57|144.07|145.81|144.31|145.81|144.31|145.53|144.03|166
1625409900000|2021-07-04 14:45:00|145.82|144.32|145.94|144.44|145.96|144.46|145.68|144.18|194
1625410200000|2021-07-04 14:50:00|145.93|144.43|145.91|144.41|145.93|144.43|145.79|144.29|198
1625410500000|2021-07-04 14:55:00|145.9|144.4|146.01|144.51|146.27|144.77|145.87|144.37|221
1625410800000|2021-07-04 15:00:00|146.02|144.52|146.14|144.64|146.24|144.74|146|144.5|203
1625411100000|2021-07-04 15:05:00|146.13|144.63|145.84|144.34|146.18|144.68|145.79|144.29|193
1625411400000|2021-07-04 15:10:00|145.85|144.35|145.66|144.16|145.85|144.35|145.61|144.11|189
1625411700000|2021-07-04 15:15:00|145.65|144.15|145.58|144.08|145.78|144.28|145.54|144.04|185
1625412000000|2021-07-04 15:20:00|145.59|144.09|145.65|144.15|145.74|144.24|145.58|144.08|131
1625412300000|2021-07-04 15:25:00|145.64|144.14|145.63|144.13|145.67|144.17|145.48|143.98|125
1625412600000|2021-07-04 15:30:00|145.62|144.12|145.72|144.22|145.72|144.22|145.57|144.07|107
1625412900000|2021-07-04 15:35:00|145.75|144.25|146.06|144.56|146.06|144.56|145.75|144.25|202
1625413200000|2021-07-04 15:40:00|146.07|144.57|145.93|144.43|146.11|144.61|145.91|144.41|150
1625413500000|2021-07-04 15:45:00|145.92|144.42|145.95|144.45|145.95|144.45|145.74|144.24|164
1625413800000|2021-07-04 15:50:00|145.94|144.44|146.27|144.77|146.29|144.79|145.82|144.32|208
1625414100000|2021-07-04 15:55:00|146.28|144.78|146.66|145.16|146.75|145.25|146.28|144.78|243
1625414400000|2021-07-04 16:00:00|146.67|145.17|146.09|144.59|147.21|145.71|146.02|144.52|436
1625414700000|2021-07-04 16:05:00|146.1|144.6|146.18|144.68|146.19|144.69|145.81|144.31|294
1625415000000|2021-07-04 16:10:00|146.19|144.69|146.64|145.14|146.65|145.15|146.05|144.55|259
1625415300000|2021-07-04 16:15:00|146.65|145.15|146.79|145.29|146.87|145.37|146.33|144.83|354
1625415600000|2021-07-04 16:20:00|146.81|145.31|146.77|145.27|146.94|145.44|146.72|145.22|267
1625415900000|2021-07-04 16:25:00|146.76|145.26|146.97|145.47|147.15|145.65|146.76|145.26|337
1625416200000|2021-07-04 16:30:00|146.96|145.46|146.55|145.05|146.99|145.49|146.42|144.92|251
1625416500000|2021-07-04 16:35:00|146.57|145.07|146.6|145.1|146.69|145.19|146.5|145|180
1625416800000|2021-07-04 16:40:00|146.61|145.11|146.59|145.09|146.84|145.34|146.57|145.07|226
1625417100000|2021-07-04 16:45:00|146.58|145.08|146.48|144.98|146.6|145.1|146.05|144.55|271
1625417400000|2021-07-04 16:50:00|146.5|145|146.77|145.27|146.86|145.36|146.5|145|173
1625417700000|2021-07-04 16:55:00|146.76|145.26|146.55|145.05|146.76|145.26|146.45|144.95|221
1625418000000|2021-07-04 17:00:00|146.56|145.06|146.31|144.81|146.56|145.06|146.21|144.71|194
1625418300000|2021-07-04 17:05:00|146.3|144.8|146.06|144.56|146.33|144.83|145.97|144.47|249
1625418600000|2021-07-04 17:10:00|146.07|144.57|146.08|144.58|146.13|144.63|146.02|144.52|224
1625418900000|2021-07-04 17:15:00|146.07|144.57|146.43|144.93|146.52|145.02|146.06|144.56|248
1625419200000|2021-07-04 17:20:00|146.44|144.94|146.64|145.14|146.72|145.22|146.36|144.86|157
1625419500000|2021-07-04 17:25:00|146.63|145.13|146.87|145.37|146.94|145.44|146.63|145.13|244
1625419800000|2021-07-04 17:30:00|146.88|145.38|146.65|145.15|146.9|145.4|146.64|145.14|184
1625420100000|2021-07-04 17:35:00|146.64|145.14|147.11|145.61|147.23|145.73|146.57|145.07|353
1625420400000|2021-07-04 17:40:00|147.1|145.6|147.32|145.82|147.37|145.87|147.08|145.58|218
1625420700000|2021-07-04 17:45:00|147.33|145.83|147.11|145.61|147.46|145.96|147.1|145.6|245
1625421000000|2021-07-04 17:50:00|147.1|145.6|147.19|145.69|147.23|145.73|147|145.5|180
1625421300000|2021-07-04 17:55:00|147.17|145.67|147.03|145.53|147.18|145.68|146.92|145.42|214
1625421600000|2021-07-04 18:00:00|147.04|145.54|146.78|145.28|147.06|145.56|146.65|145.15|185
1625421900000|2021-07-04 18:05:00|146.79|145.29|146.67|145.17|146.8|145.3|146.67|145.17|134
1625422200000|2021-07-04 18:10:00|146.68|145.18|146.4|144.9|146.72|145.22|146.35|144.85|245
1625422500000|2021-07-04 18:15:00|146.39|144.89|146.6|145.1|146.64|145.14|146.38|144.88|135
1625422800000|2021-07-04 18:20:00|146.59|145.09|146.77|145.27|146.79|145.29|146.59|145.09|128
1625423100000|2021-07-04 18:25:00|146.78|145.28|146.53|145.03|146.78|145.28|146.3|144.8|198
1625423400000|2021-07-04 18:30:00|146.52|145.02|146.48|144.98|146.52|145.02|146.39|144.89|129
1625423700000|2021-07-04 18:35:00|146.47|144.97|146.52|145.02|146.53|145.03|146.38|144.88|144
1625424000000|2021-07-04 18:40:00|146.51|145.01|146.31|144.81|146.52|145.02|146.26|144.76|150
1625424300000|2021-07-04 18:45:00|146.32|144.82|146.45|144.95|146.46|144.96|146.19|144.69|193
1625424600000|2021-07-04 18:50:00|146.46|144.96|146.67|145.17|146.7|145.2|146.45|144.95|104
1625424900000|2021-07-04 18:55:00|146.66|145.16|146.63|145.13|146.69|145.19|146.55|145.05|144
1625425200000|2021-07-04 19:00:00|146.64|145.14|147.04|145.54|147.04|145.54|146.54|145.04|193
1625425500000|2021-07-04 19:05:00|147.06|145.56|146.84|145.34|147.21|145.71|146.68|145.18|289
1625425800000|2021-07-04 19:10:00|146.85|145.35|147.18|145.68|147.22|145.72|146.84|145.34|225
1625426100000|2021-07-04 19:15:00|147.17|145.67|147.22|145.72|147.24|145.74|147.11|145.61|134
1625426400000|2021-07-04 19:20:00|147.21|145.71|146.83|145.33|147.23|145.73|146.77|145.27|177
1625426700000|2021-07-04 19:25:00|146.84|145.34|147.14|145.64|147.18|145.68|146.83|145.33|137
1625427000000|2021-07-04 19:30:00|147.13|145.63|147.11|145.61|147.3|145.8|147.1|145.6|158
1625427300000|2021-07-04 19:35:00|147.1|145.6|147.06|145.56|147.13|145.63|146.95|145.45|190
1625427600000|2021-07-04 19:40:00|147.07|145.57|147.35|145.85|147.35|145.85|147.05|145.55|109
1625427900000|2021-07-04 19:45:00|147.34|145.84|147.2|145.7|147.35|145.85|147.12|145.62|191
1625428200000|2021-07-04 19:50:00|147.19|145.69|147.73|145.23|147.74|145.69|147.07|145.15|138
1625428500000|2021-07-04 19:55:00|147.74|145.24|147.96|145.46|147.98|145.48|147.72|145.22|134
1625428800000|2021-07-04 20:00:00|147.95|145.45|147.78|145.28|148.24|145.74|147.72|145.22|300
1625429100000|2021-07-04 20:05:00|147.77|145.27|147.74|145.24|147.82|145.32|147.68|145.18|148
1625429400000|2021-07-04 20:10:00|147.73|145.23|147.58|145.08|147.74|145.24|147.55|145.05|150
1625429700000|2021-07-04 20:15:00|147.57|145.07|147.43|144.93|147.73|145.23|147.36|144.86|152
1625430000000|2021-07-04 20:20:00|147.42|144.92|147.5|145|147.55|145.05|147.27|144.77|167
1625430300000|2021-07-04 20:25:00|147.51|145.01|147.56|145.06|147.6|145.1|147.41|144.91|159
1625430600000|2021-07-04 20:30:00|147.57|145.07|147.68|145.18|147.69|145.19|147.54|145.04|131
1625430900000|2021-07-04 20:35:00|147.67|145.17|147.52|145.02|147.69|145.19|147.51|145.01|176
1625431200000|2021-07-04 20:40:00|147.53|145.03|147.42|144.92|147.54|145.04|147.22|144.72|162
1625431500000|2021-07-04 20:45:00|147.41|144.91|147.21|144.71|147.45|144.95|147.17|144.67|259
1625431800000|2021-07-04 20:50:00|147.22|144.72|147.32|144.82|147.41|144.91|147.2|144.7|130
1625432100000|2021-07-04 20:55:00|147.31|144.81|147.33|144.83|147.34|144.84|147.29|144.79|112
1625432400000|2021-07-04 21:00:00|147.34|144.84|147.58|145.08|147.59|145.09|147.33|144.83|86
1625432700000|2021-07-04 21:05:00|147.59|145.09|147.08|144.58|147.6|145.1|147.06|144.56|155
1625433000000|2021-07-04 21:10:00|147.06|144.56|147.38|144.88|147.42|144.92|147.06|144.56|126
1625433300000|2021-07-04 21:15:00|147.39|144.89|147.77|145.27|147.86|145.36|147.39|144.89|137
1625433600000|2021-07-04 21:20:00|147.78|145.28|147.89|145.39|148.06|145.56|147.78|145.28|177
1625433900000|2021-07-04 21:25:00|147.9|145.4|148.41|145.91|148.41|145.91|147.89|145.39|164
1625434200000|2021-07-04 21:30:00|148.42|145.92|148.54|146.04|148.73|146.23|148.42|145.92|120
1625434500000|2021-07-04 21:35:00|148.55|146.05|148.92|146.42|149.23|146.73|148.55|146.05|190
1625434800000|2021-07-04 21:40:00|148.93|146.43|148.86|146.36|149.07|146.57|148.46|145.96|289
1625435100000|2021-07-04 21:45:00|148.87|146.37|148.66|147.16|148.87|147.17|148.34|146.21|303
1625435400000|2021-07-04 21:50:00|148.67|147.17|148.46|146.96|148.78|147.28|148.34|146.84|246
1625435700000|2021-07-04 21:55:00|148.45|146.95|148.46|146.96|148.66|147.16|148.16|146.66|244
1625436000000|2021-07-04 22:00:00|148.45|146.95|148.24|146.74|148.48|146.98|148.23|146.73|214
1625436300000|2021-07-04 22:05:00|148.25|146.75|148.31|146.81|148.34|146.84|148.2|146.7|238
1625436600000|2021-07-04 22:10:00|148.29|146.79|148.22|146.72|148.34|146.84|148.19|146.69|314
1625436900000|2021-07-04 22:15:00|148.21|146.71|147.65|146.15|148.21|146.71|147.56|146.06|374
1625437200000|2021-07-04 22:20:00|147.67|146.17|147.47|145.97|147.74|146.24|147.39|145.89|372
1625437500000|2021-07-04 22:25:00|147.46|145.96|147.22|145.72|147.46|145.96|147.07|145.57|277
1625437800000|2021-07-04 22:30:00|147.21|145.71|147.09|145.59|147.22|145.72|146.86|145.36|298
1625438100000|2021-07-04 22:35:00|147.08|145.58|147.31|145.81|147.42|145.92|146.94|145.44|291
1625438400000|2021-07-04 22:40:00|147.32|145.82|147.18|145.68|147.34|145.84|147.16|145.66|227
1625438700000|2021-07-04 22:45:00|147.17|145.67|145.68|144.18|147.19|145.69|145.4|143.9|475
1625439000000|2021-07-04 22:50:00|145.69|144.19|145.86|144.36|146.19|144.69|145.62|144.12|468
1625439300000|2021-07-04 22:55:00|145.87|144.37|145.75|144.25|145.87|144.37|145.39|143.89|446
1625439600000|2021-07-04 23:00:00|145.74|144.24|145.66|144.16|145.87|144.37|145|143.5|533
1625439900000|2021-07-04 23:05:00|145.67|144.17|145.89|144.39|146.02|144.52|145.64|144.14|453
1625440200000|2021-07-04 23:10:00|145.88|144.38|146.08|144.58|146.21|144.71|145.8|144.3|406
1625440500000|2021-07-04 23:15:00|146.07|144.57|146.4|144.9|146.59|145.09|146|144.5|346
1625440800000|2021-07-04 23:20:00|146.39|144.89|146.03|144.53|146.6|145.1|145.92|144.42|405
1625441100000|2021-07-04 23:25:00|146.02|144.52|146.16|144.66|146.35|144.85|146.02|144.52|311
1625441400000|2021-07-04 23:30:00|146.17|144.67|146.2|144.7|146.39|144.89|146.17|144.67|256
1625441700000|2021-07-04 23:35:00|146.21|144.71|145.83|144.33|146.21|144.71|145.71|144.21|255
1625442000000|2021-07-04 23:40:00|145.82|144.32|145.76|144.26|145.9|144.4|145.58|144.08|331
1625442300000|2021-07-04 23:45:00|145.75|144.25|145.68|144.18|146.61|145.11|145.5|144|474
1625442600000|2021-07-04 23:50:00|145.66|144.16|145.81|144.31|145.84|144.34|145.66|144.16|313
1625442900000|2021-07-04 23:55:00|145.82|144.32|145.69|144.19|146.15|144.65|145.57|144.07|456
1625443200000|2021-07-05 00:00:00|145.7|144.2|145.13|143.63|145.74|144.24|144.68|143.18|649
1625443500000|2021-07-05 00:05:00|145.12|143.62|144.73|143.23|145.66|144.16|144.72|143.22|447
1625443800000|2021-07-05 00:10:00|144.72|143.22|145.04|143.54|145.26|143.76|144.71|143.21|390
1625444100000|2021-07-05 00:15:00|145.03|143.53|144.76|143.26|145.42|143.92|144.7|143.2|339
1625444400000|2021-07-05 00:20:00|144.77|143.27|145.29|143.79|145.32|143.82|144.77|143.27|385
1625444700000|2021-07-05 00:25:00|145.28|143.78|144.64|143.14|145.28|143.78|144.63|143.13|360
1625445000000|2021-07-05 00:30:00|144.63|143.13|144.86|143.36|144.95|143.45|144.43|142.93|376
1625445300000|2021-07-05 00:35:00|144.87|143.37|144.9|143.4|145.01|143.51|144.81|143.31|314
1625445600000|2021-07-05 00:40:00|144.91|143.41|144.58|143.08|144.91|143.41|144.37|142.87|296
1625445900000|2021-07-05 00:45:00|144.57|143.07|144.13|142.63|144.57|143.07|144.04|142.54|374
1625446200000|2021-07-05 00:50:00|144.11|142.61|144.49|142.99|144.61|143.11|144.07|142.57|323
1625446500000|2021-07-05 00:55:00|144.48|142.98|144.1|142.6|144.67|143.17|144.07|142.57|393
1625446800000|2021-07-05 01:00:00|144.09|142.59|144.43|142.93|144.52|143.02|144.03|142.53|333
1625447100000|2021-07-05 01:05:00|144.44|142.94|144.31|142.81|144.63|143.13|144.19|142.69|392
1625447400000|2021-07-05 01:10:00|144.32|142.82|144.5|143|144.54|143.04|144.31|142.81|230
1625447700000|2021-07-05 01:15:00|144.52|143.02|144.44|142.94|144.61|143.11|144.34|142.84|284
1625448000000|2021-07-05 01:20:00|144.43|142.93|143.05|141.55|144.43|142.93|143.04|141.54|406
1625448300000|2021-07-05 01:25:00|143.06|141.56|142.47|140.97|143.36|141.86|142.34|140.84|508
1625448600000|2021-07-05 01:30:00|142.45|140.95|142.22|140.72|142.69|141.19|142.09|140.59|508
1625448900000|2021-07-05 01:35:00|142.21|140.71|142.63|141.13|142.93|141.43|142.21|140.71|490
1625449200000|2021-07-05 01:40:00|142.62|141.12|142.16|140.66|142.89|141.39|142.1|140.6|457
1625449500000|2021-07-05 01:45:00|142.15|140.65|142.15|140.65|142.73|141.23|142.1|140.6|430
1625449800000|2021-07-05 01:50:00|142.16|140.66|142.3|140.8|142.69|141.19|142.16|140.66|413
1625450100000|2021-07-05 01:55:00|142.29|140.79|142.09|140.59|142.6|141.1|142.06|140.56|415
1625450400000|2021-07-05 02:00:00|142.1|140.6|142.63|141.13|142.9|141.4|141.91|140.41|442
1625450700000|2021-07-05 02:05:00|142.64|141.14|142.27|140.77|142.73|141.23|142.11|140.61|443
1625451000000|2021-07-05 02:10:00|142.29|140.79|142.46|140.96|142.81|141.31|142.06|140.56|390
1625451300000|2021-07-05 02:15:00|142.47|140.97|142.37|140.87|142.88|141.38|142.2|140.7|526
1625451600000|2021-07-05 02:20:00|142.36|140.86|142.03|140.53|142.37|140.87|141.94|140.44|459
1625451900000|2021-07-05 02:25:00|142.04|140.54|142.29|140.79|142.49|140.99|142.04|140.54|356
1625452200000|2021-07-05 02:30:00|142.28|140.78|142.4|140.9|142.66|141.16|142.15|140.65|355
1625452500000|2021-07-05 02:35:00|142.41|140.91|142.66|141.16|142.95|141.45|142.41|140.91|354
1625452800000|2021-07-05 02:40:00|142.64|141.14|142.41|140.91|142.65|141.15|142.39|140.89|276
1625453100000|2021-07-05 02:45:00|142.39|140.89|142.21|140.71|142.41|140.91|141.76|140.26|351
1625453400000|2021-07-05 02:50:00|142.22|140.72|141.86|140.36|142.37|140.87|141.77|140.27|406
1625453700000|2021-07-05 02:55:00|141.85|140.35|142.45|140.95|142.45|140.95|141.77|140.27|317
1625454000000|2021-07-05 03:00:00|142.46|140.96|142|140.5|142.46|140.96|141.53|140.03|386
1625454300000|2021-07-05 03:05:00|142.01|140.51|142.72|141.22|142.82|141.32|141.99|140.49|422
1625454600000|2021-07-05 03:10:00|142.71|141.21|142.68|141.18|142.71|141.21|142.29|140.79|305
1625454900000|2021-07-05 03:15:00|142.69|141.19|142.97|141.47|142.97|141.47|142.55|141.05|335
1625455200000|2021-07-05 03:20:00|142.94|141.44|142.66|141.16|142.97|141.47|142.66|141.16|284
1625455500000|2021-07-05 03:25:00|142.65|141.15|142.3|140.8|142.65|141.15|142.02|140.52|271
1625455800000|2021-07-05 03:30:00|142.31|140.81|141.77|140.27|142.31|140.81|141.73|140.23|308
1625456100000|2021-07-05 03:35:00|141.79|140.29|142.07|140.57|142.08|140.58|141.71|140.21|256
1625456400000|2021-07-05 03:40:00|142.05|140.55|142.28|140.78|142.3|140.8|141.79|140.29|331
1625456700000|2021-07-05 03:45:00|142.29|140.79|141.67|140.17|142.33|140.83|141.66|140.16|316
1625457000000|2021-07-05 03:50:00|141.66|140.16|141.58|140.08|141.78|140.28|141.23|139.73|463
1625457300000|2021-07-05 03:55:00|141.59|140.09|141.98|140.48|142.18|140.68|141.54|140.04|432
1625457600000|2021-07-05 04:00:00|141.97|140.47|141.45|139.95|142.27|140.77|141.45|139.95|423
1625457900000|2021-07-05 04:05:00|141.46|139.96|141.27|139.77|141.53|140.03|141.23|139.73|380
1625458200000|2021-07-05 04:10:00|141.28|139.78|141.48|139.98|141.49|139.99|141.09|139.59|413
1625458500000|2021-07-05 04:15:00|141.49|139.99|141.29|139.79|141.66|140.16|141.16|139.66|352
1625458800000|2021-07-05 04:20:00|141.3|139.8|141.95|140.45|141.95|140.45|141.29|139.79|407
1625459100000|2021-07-05 04:25:00|141.94|140.44|142.04|140.54|142.07|140.57|141.66|140.16|373
1625459400000|2021-07-05 04:30:00|142.03|140.53|142.61|141.11|142.61|141.11|141.91|140.41|361
1625459700000|2021-07-05 04:35:00|142.6|141.1|142.41|140.91|142.64|141.14|142.26|140.76|351
1625460000000|2021-07-05 04:40:00|142.42|140.92|142.43|140.93|142.46|140.96|142.23|140.73|315
1625460300000|2021-07-05 04:45:00|142.42|140.92|141.95|140.45|142.46|140.96|141.94|140.44|299
1625460600000|2021-07-05 04:50:00|141.94|140.44|141.51|140.01|141.95|140.45|141.31|139.81|353
1625460900000|2021-07-05 04:55:00|141.52|140.02|140.87|139.37|141.53|140.03|140.59|139.09|368
1625461200000|2021-07-05 05:00:00|140.88|139.38|141.33|139.83|141.43|139.93|140.62|139.12|419
1625461500000|2021-07-05 05:05:00|141.36|139.86|141.55|140.05|141.57|140.07|141.21|139.71|257
1625461800000|2021-07-05 05:10:00|141.54|140.04|140.79|139.29|141.55|140.05|140.78|139.28|269
1625462100000|2021-07-05 05:15:00|140.8|139.3|140.23|138.73|140.92|139.42|140.19|138.69|384
1625462400000|2021-07-05 05:20:00|140.27|138.77|140.37|138.87|140.41|138.91|140.21|138.71|342
1625462700000|2021-07-05 05:25:00|140.38|138.88|140.3|138.8|140.55|139.05|139.9|138.4|392
1625463000000|2021-07-05 05:30:00|140.32|138.82|140.63|139.13|140.74|139.24|140.16|138.66|384
1625463300000|2021-07-05 05:35:00|140.61|139.11|140.94|139.44|140.99|139.49|140.61|139.11|288
1625463600000|2021-07-05 05:40:00|140.93|139.43|140.94|139.44|140.96|139.46|140.47|138.97|282
1625463900000|2021-07-05 05:45:00|140.92|139.42|140.83|139.33|140.92|139.42|140.51|139.01|316
1625464200000|2021-07-05 05:50:00|140.82|139.32|141.32|139.82|141.41|139.91|140.76|139.26|400
1625464500000|2021-07-05 05:55:00|141.33|139.83|141.41|139.91|141.44|139.94|141.22|139.72|380
1625464800000|2021-07-05 06:00:00|141.4|139.9|141.05|139.55|141.48|139.98|140.98|139.48|284
1625465100000|2021-07-05 06:05:00|141.04|139.54|141.08|139.58|141.13|139.63|140.8|139.3|266
1625465400000|2021-07-05 06:10:00|141.09|139.59|141.57|140.07|141.65|140.15|140.98|139.48|287
1625465700000|2021-07-05 06:15:00|141.56|140.06|142.01|140.51|142.02|140.52|141.32|139.82|387
1625466000000|2021-07-05 06:20:00|142|140.5|141.54|140.04|142|140.5|141.5|140|295
1625466300000|2021-07-05 06:25:00|141.56|140.06|141.29|139.79|141.68|140.18|141.22|139.72|292
1625466600000|2021-07-05 06:30:00|141.27|139.77|141.22|139.72|141.37|139.87|141.02|139.52|294
1625466900000|2021-07-05 06:35:00|141.21|139.71|141.42|139.92|141.44|139.94|141.02|139.52|306
1625467200000|2021-07-05 06:40:00|141.43|139.93|141.27|139.77|141.45|139.95|141.03|139.53|274
1625467500000|2021-07-05 06:45:00|141.26|139.76|141.12|139.62|141.32|139.82|141.03|139.53|223
1625467800000|2021-07-05 06:50:00|141.13|139.63|141.55|140.05|141.55|140.05|141.11|139.61|248
1625468100000|2021-07-05 06:55:00|141.54|140.04|141.53|140.03|141.55|140.05|141.36|139.86|234
1625468400000|2021-07-05 07:00:00|141.52|140.02|140.89|139.39|141.52|140.02|140.85|139.35|239
1625468700000|2021-07-05 07:05:00|140.9|139.4|141.04|139.54|141.19|139.69|140.9|139.4|250
1625469000000|2021-07-05 07:10:00|141.03|139.53|140.77|139.27|141.04|139.54|140.77|139.27|293
1625469300000|2021-07-05 07:15:00|140.78|139.28|140.82|139.32|140.95|139.45|140.77|139.27|230
1625469600000|2021-07-05 07:20:00|140.81|139.31|140.39|138.89|140.85|139.35|140.39|138.89|283
1625469900000|2021-07-05 07:25:00|140.38|138.88|140.56|139.06|140.63|139.13|140.19|138.69|354
1625470200000|2021-07-05 07:30:00|140.57|139.07|140.95|139.45|140.98|139.48|140.56|139.06|242
1625470500000|2021-07-05 07:35:00|140.94|139.44|140.94|139.44|140.98|139.48|140.78|139.28|212
1625470800000|2021-07-05 07:40:00|140.95|139.45|140.93|139.43|141.11|139.61|140.92|139.42|215
1625471100000|2021-07-05 07:45:00|140.92|139.42|141|139.5|141.1|139.6|140.65|139.15|289
1625471400000|2021-07-05 07:50:00|140.98|139.48|141.08|139.58|141.17|139.67|140.96|139.46|209
1625471700000|2021-07-05 07:55:00|141.06|139.56|141.35|139.85|141.37|139.87|141|139.5|255
1625472000000|2021-07-05 08:00:00|141.34|139.84|140.78|139.28|141.57|140.07|140.74|139.24|366
1625472300000|2021-07-05 08:05:00|140.79|139.29|140.96|139.46|141.06|139.56|140.68|139.18|264
1625472600000|2021-07-05 08:10:00|140.97|139.47|140.72|139.22|140.97|139.47|140.55|139.05|265
1625472900000|2021-07-05 08:15:00|140.71|139.21|140.56|139.06|140.74|139.24|140.43|138.93|216
1625473200000|2021-07-05 08:20:00|140.57|139.07|140.31|138.81|140.69|139.19|140.31|138.81|203
1625473500000|2021-07-05 08:25:00|140.32|138.82|140.3|138.8|140.45|138.95|140.28|138.78|247
1625473800000|2021-07-05 08:30:00|140.29|138.79|140.62|139.12|140.74|139.24|140.01|138.51|313
1625474100000|2021-07-05 08:35:00|140.61|139.11|140.19|138.69|140.63|139.13|140.15|138.65|323
1625474400000|2021-07-05 08:40:00|140.18|138.68|140.37|138.87|140.44|138.94|140.04|138.54|312
1625474700000|2021-07-05 08:45:00|140.38|138.88|140.55|139.05|140.69|139.19|140.38|138.88|253
1625475000000|2021-07-05 08:50:00|140.56|139.06|140.74|139.24|140.78|139.28|140.45|138.95|211
1625475300000|2021-07-05 08:55:00|140.73|139.23|140.97|139.47|141|139.5|140.6|139.1|254
1625475600000|2021-07-05 09:00:00|140.96|139.46|141.59|140.09|141.66|140.16|140.81|139.31|384
1625475900000|2021-07-05 09:05:00|141.58|140.08|141.38|139.88|141.63|140.13|141.25|139.75|327
1625476200000|2021-07-05 09:10:00|141.39|139.89|141.5|140|141.67|140.17|141.36|139.86|319
1625476500000|2021-07-05 09:15:00|141.51|140.01|141.47|139.97|141.51|140.01|141.23|139.73|317
1625476800000|2021-07-05 09:20:00|141.48|139.98|141.35|139.85|141.48|139.98|141.26|139.76|268
1625477100000|2021-07-05 09:25:00|141.36|139.86|141.36|139.86|141.37|139.87|141.22|139.72|229
1625477400000|2021-07-05 09:30:00|141.35|139.85|141.19|139.69|141.37|139.87|141.17|139.67|191
1625477700000|2021-07-05 09:35:00|141.2|139.7|141.05|139.55|141.26|139.76|140.92|139.42|266
1625478000000|2021-07-05 09:40:00|141.08|139.58|141|139.5|141.09|139.59|140.96|139.46|187
1625478300000|2021-07-05 09:45:00|140.99|139.49|140.8|139.3|141.03|139.53|140.8|139.3|184
1625478600000|2021-07-05 09:50:00|140.81|139.31|141.02|139.52|141.08|139.58|140.81|139.31|165
1625478900000|2021-07-05 09:55:00|141.03|139.53|140.82|139.32|141.03|139.53|140.77|139.27|227
1625479200000|2021-07-05 10:00:00|140.81|139.31|141.02|139.52|141.05|139.55|140.74|139.24|253
1625479500000|2021-07-05 10:05:00|141.01|139.51|141.34|139.84|141.41|139.91|140.91|139.41|302
1625479800000|2021-07-05 10:10:00|141.33|139.83|140.94|139.44|141.33|139.83|140.91|139.41|283
1625480100000|2021-07-05 10:15:00|140.96|139.46|141.02|139.52|141.07|139.57|140.9|139.4|245
1625480400000|2021-07-05 10:20:00|141.01|139.51|141.45|139.95|141.65|140.15|140.96|139.46|271
1625480700000|2021-07-05 10:25:00|141.47|139.97|141.45|139.95|141.6|140.1|141.31|139.81|273
1625481000000|2021-07-05 10:30:00|141.46|139.96|141.4|139.9|141.53|140.03|141.36|139.86|309
1625481300000|2021-07-05 10:35:00|141.41|139.91|141.46|139.96|141.46|139.96|141.3|139.8|275
1625481600000|2021-07-05 10:40:00|141.47|139.97|141.64|140.14|141.66|140.16|141.44|139.94|275
1625481900000|2021-07-05 10:45:00|141.65|140.15|142.13|140.63|142.13|140.63|141.6|140.1|295
1625482200000|2021-07-05 10:50:00|142.12|140.62|142.01|140.51|142.2|140.7|141.89|140.39|232
1625482500000|2021-07-05 10:55:00|142.02|140.52|141.78|140.28|142.08|140.58|141.66|140.16|274
1625482800000|2021-07-05 11:00:00|141.79|140.29|141.79|140.29|141.79|140.29|141.68|140.18|195
1625483100000|2021-07-05 11:05:00|141.78|140.28|141.67|140.17|142|140.5|141.5|140|267
1625483400000|2021-07-05 11:10:00|141.68|140.18|141.22|139.72|141.68|140.18|141.21|139.71|349
1625483700000|2021-07-05 11:15:00|141.23|139.73|141.05|139.55|141.23|139.73|140.91|139.41|342
1625484000000|2021-07-05 11:20:00|141.06|139.56|139.42|137.92|141.17|139.67|139.34|137.84|343
1625484300000|2021-07-05 11:25:00|139.47|137.97|138.38|136.88|139.53|138.03|137.83|136.33|728
1625484600000|2021-07-05 11:30:00|138.39|136.89|136.55|135.05|138.51|137.01|136.46|134.96|724
1625484900000|2021-07-05 11:35:00|136.54|135.04|136.81|135.31|137.1|135.6|136.52|135.02|589
1625485200000|2021-07-05 11:40:00|136.83|135.33|136.6|135.1|137.02|135.52|136.56|135.06|482
1625485500000|2021-07-05 11:45:00|136.61|135.11|136.65|135.15|136.84|135.34|136.26|134.76|488
1625485800000|2021-07-05 11:50:00|136.66|135.16|136.37|134.87|136.7|135.2|136.31|134.81|366
1625486100000|2021-07-05 11:55:00|136.36|134.86|135.92|134.42|136.36|134.86|134.69|133.19|642
1625486400000|2021-07-05 12:00:00|135.93|134.43|136.83|135.33|136.97|135.47|135.59|134.09|515
1625486700000|2021-07-05 12:05:00|136.86|135.36|136.22|134.72|136.9|135.4|136.19|134.69|458
1625487000000|2021-07-05 12:10:00|136.23|134.73|136.68|135.18|136.78|135.28|136.21|134.71|282
1625487300000|2021-07-05 12:15:00|136.66|135.16|136.99|135.49|137.44|135.94|136.66|135.16|499
1625487600000|2021-07-05 12:20:00|137.02|135.52|136.94|135.44|137.15|135.65|136.84|135.34|378
1625487900000|2021-07-05 12:25:00|136.95|135.45|136.78|135.28|136.97|135.47|136.75|135.25|282
1625488200000|2021-07-05 12:30:00|136.77|135.27|137.02|135.52|137.08|135.58|136.49|134.99|376
1625488500000|2021-07-05 12:35:00|137|135.5|136.97|135.47|137|135.5|136.7|135.2|315
1625488800000|2021-07-05 12:40:00|136.96|135.46|136.88|135.38|136.96|135.46|136.68|135.18|282
1625489100000|2021-07-05 12:45:00|136.87|135.37|136.84|135.34|136.92|135.42|136.54|135.04|394
1625489400000|2021-07-05 12:50:00|136.85|135.35|136.69|135.19|136.9|135.4|136.64|135.14|340
1625489700000|2021-07-05 12:55:00|136.7|135.2|136.59|135.09|136.81|135.31|136.53|135.03|441
1625490000000|2021-07-05 13:00:00|136.56|135.06|136.82|135.32|136.86|135.36|136.52|135.02|294
1625490300000|2021-07-05 13:05:00|136.8|135.3|137.41|135.91|137.45|135.95|136.8|135.3|272
1625490600000|2021-07-05 13:10:00|137.42|135.92|137.52|136.02|137.66|136.16|137.39|135.89|413
1625490900000|2021-07-05 13:15:00|137.54|136.04|137.36|135.86|137.72|136.22|137.26|135.76|450
1625491200000|2021-07-05 13:20:00|137.35|135.85|137.28|135.78|137.37|135.87|137.2|135.7|335
1625491500000|2021-07-05 13:25:00|137.29|135.79|137.62|136.12|137.62|136.12|137.12|135.62|292
1625491800000|2021-07-05 13:30:00|137.61|136.11|137.42|135.92|137.62|136.12|137.29|135.79|320
1625492100000|2021-07-05 13:35:00|137.4|135.9|137.41|135.91|137.46|135.96|137.22|135.72|254
1625492400000|2021-07-05 13:40:00|137.42|135.92|137.7|136.2|137.73|136.23|137.41|135.91|327
1625492700000|2021-07-05 13:45:00|137.72|136.22|137.79|136.29|137.91|136.41|137.68|136.18|273
1625493000000|2021-07-05 13:50:00|137.82|136.32|137.77|136.27|137.84|136.34|137.67|136.17|351
1625493300000|2021-07-05 13:55:00|137.76|136.26|137.36|135.86|137.82|136.32|137.3|135.8|336
1625493600000|2021-07-05 14:00:00|137.31|135.81|137.87|136.37|137.92|136.42|137.19|135.69|366
1625493900000|2021-07-05 14:05:00|137.83|136.33|137.76|136.26|137.85|136.35|137.63|136.13|301
1625494200000|2021-07-05 14:10:00|137.74|136.24|137.63|136.13|137.76|136.26|137.54|136.04|288
1625494500000|2021-07-05 14:15:00|137.61|136.11|137.82|136.32|137.83|136.33|137.58|136.08|252
1625494800000|2021-07-05 14:20:00|137.81|136.31|137.69|136.19|137.85|136.35|137.62|136.12|298
1625495100000|2021-07-05 14:25:00|137.7|136.2|137.47|135.97|137.78|136.28|137.43|135.93|287
1625495400000|2021-07-05 14:30:00|137.46|135.96|137.78|136.28|137.82|136.32|137.16|135.66|345
1625495700000|2021-07-05 14:35:00|137.77|136.27|137.65|136.15|137.83|136.33|137.59|136.09|246
1625496000000|2021-07-05 14:40:00|137.67|136.17|137.65|136.15|137.81|136.31|137.63|136.13|270
1625496300000|2021-07-05 14:45:00|137.64|136.14|137.82|136.32|137.85|136.35|137.64|136.14|158
1625496600000|2021-07-05 14:50:00|137.8|136.3|137.77|136.27|137.84|136.34|137.64|136.14|244
1625496900000|2021-07-05 14:55:00|137.74|136.24|137.84|136.34|137.88|136.38|137.74|136.24|172
1625497200000|2021-07-05 15:00:00|137.86|136.36|137.53|136.03|137.88|136.38|137.5|136|297
1625497500000|2021-07-05 15:05:00|137.54|136.04|138.16|136.66|138.26|136.76|137.52|136.02|301
1625497800000|2021-07-05 15:10:00|138.15|136.65|137.88|136.38|138.19|136.69|137.84|136.34|272
1625498100000|2021-07-05 15:15:00|137.9|136.4|137.8|136.3|137.94|136.44|137.8|136.3|214
1625498400000|2021-07-05 15:20:00|137.79|136.29|137.83|136.33|137.92|136.42|137.78|136.28|246
1625498700000|2021-07-05 15:25:00|137.84|136.34|137.62|136.12|137.95|136.45|137.62|136.12|266
1625499000000|2021-07-05 15:30:00|137.63|136.13|137.24|135.74|137.8|136.3|137.24|135.74|380
1625499300000|2021-07-05 15:35:00|137.21|135.71|137.5|136|137.6|136.1|137.19|135.69|266
1625499600000|2021-07-05 15:40:00|137.47|135.97|137.94|136.44|138.12|136.62|137.46|135.96|310
1625499900000|2021-07-05 15:45:00|137.93|136.43|138.13|136.63|138.27|136.77|137.92|136.42|292
1625500200000|2021-07-05 15:50:00|138.12|136.62|137.81|136.31|138.16|136.66|137.81|136.31|198
1625500500000|2021-07-05 15:55:00|137.82|136.32|137.57|136.07|137.94|136.44|137.57|136.07|242
1625500800000|2021-07-05 16:00:00|137.56|136.06|138.09|136.59|138.21|136.71|137.32|135.82|469
1625501100000|2021-07-05 16:05:00|138.08|136.58|138|136.5|138.09|136.59|137.9|136.4|289
1625501400000|2021-07-05 16:10:00|138.02|136.52|138.18|136.68|138.21|136.71|137.95|136.45|238
1625501700000|2021-07-05 16:15:00|138.17|136.67|138.23|136.73|138.29|136.79|138.06|136.56|364
1625502000000|2021-07-05 16:20:00|138.22|136.72|138.73|137.23|138.79|137.29|138.22|136.72|271
1625502300000|2021-07-05 16:25:00|138.74|137.24|138.46|136.96|138.77|137.27|138.36|136.86|339
1625502600000|2021-07-05 16:30:00|138.45|136.95|138.57|137.07|138.63|137.13|138.43|136.93|287
1625502900000|2021-07-05 16:35:00|138.56|137.06|138.56|137.06|138.64|137.14|138.44|136.94|194
1625503200000|2021-07-05 16:40:00|138.55|137.05|138.31|136.81|138.56|137.06|138.27|136.77|228
1625503500000|2021-07-05 16:45:00|138.3|136.8|138.39|136.89|138.53|137.03|138.11|136.61|341
1625503800000|2021-07-05 16:50:00|138.38|136.88|138.5|137|138.59|137.09|138.29|136.79|234
1625504100000|2021-07-05 16:55:00|138.49|136.99|138.34|136.84|138.59|137.09|138.28|136.78|183
1625504400000|2021-07-05 17:00:00|138.33|136.83|138.34|136.84|138.42|136.92|138.18|136.68|183
1625504700000|2021-07-05 17:05:00|138.33|136.83|138.64|137.14|138.7|137.2|138.32|136.82|188
1625505000000|2021-07-05 17:10:00|138.65|137.15|138.56|137.06|138.7|137.2|138.36|136.86|179
1625505300000|2021-07-05 17:15:00|138.55|137.05|138.43|136.93|138.59|137.09|138.35|136.85|181
1625505600000|2021-07-05 17:20:00|138.41|136.91|138.05|136.55|138.5|137|137.99|136.49|256
1625505900000|2021-07-05 17:25:00|138.02|136.52|137.92|136.42|138.11|136.61|137.92|136.42|200
1625506200000|2021-07-05 17:30:00|137.91|136.41|137.2|135.7|137.99|136.49|137.2|135.7|299
1625506500000|2021-07-05 17:35:00|137.16|135.66|136.6|135.1|137.18|135.68|136.45|134.95|494
1625506800000|2021-07-05 17:40:00|136.61|135.11|136.04|134.54|136.85|135.35|135.83|134.33|424
1625507100000|2021-07-05 17:45:00|136.05|134.55|137.06|135.56|137.1|135.6|136.03|134.53|456
1625507400000|2021-07-05 17:50:00|137.05|135.55|137.83|136.33|137.83|136.33|137.05|135.55|410
1625507700000|2021-07-05 17:55:00|137.85|136.35|138.56|137.06|138.58|137.08|137.84|136.34|481
1625508000000|2021-07-05 18:00:00|138.57|137.07|139.24|137.74|139.49|137.99|138.56|137.06|485
1625508300000|2021-07-05 18:05:00|139.22|137.72|138.98|137.48|139.52|138.02|138.91|137.41|456
1625508600000|2021-07-05 18:10:00|139.02|137.52|139.12|137.62|139.18|137.68|139|137.5|286
1625508900000|2021-07-05 18:15:00|139.13|137.63|139.22|137.72|139.35|137.85|139.1|137.6|336
1625509200000|2021-07-05 18:20:00|139.23|137.73|139.52|138.02|139.54|138.04|139.16|137.66|268
1625509500000|2021-07-05 18:25:00|139.51|138.01|139.65|138.15|140.12|138.62|139.51|138.01|500
1625509800000|2021-07-05 18:30:00|139.64|138.14|139.28|137.78|139.68|138.18|139.25|137.75|338
1625510100000|2021-07-05 18:35:00|139.27|137.77|139.44|137.94|139.44|137.94|139.26|137.76|255
1625510400000|2021-07-05 18:40:00|139.42|137.92|139.59|138.09|139.73|138.23|139.38|137.88|285
1625510700000|2021-07-05 18:45:00|139.56|138.06|139.48|137.98|139.62|138.12|139.32|137.82|337
1625511000000|2021-07-05 18:50:00|139.47|137.97|139.34|137.84|139.49|137.99|139.28|137.78|263
1625511300000|2021-07-05 18:55:00|139.35|137.85|139.39|137.89|139.53|138.03|139.24|137.74|256
1625511600000|2021-07-05 19:00:00|139.4|137.9|139.78|138.28|139.81|138.31|139.4|137.9|215
1625511900000|2021-07-05 19:05:00|139.79|138.29|139.81|138.31|139.89|138.39|139.7|138.2|180
1625512200000|2021-07-05 19:10:00|139.83|138.33|139.96|138.46|140.06|138.56|139.75|138.25|239
1625512500000|2021-07-05 19:15:00|139.98|138.48|139.89|138.39|140.06|138.56|139.81|138.31|254
1625512800000|2021-07-05 19:20:00|139.88|138.38|139.85|138.35|139.97|138.47|139.79|138.29|223
1625513100000|2021-07-05 19:25:00|139.83|138.33|139.73|138.23|140.22|138.72|139.6|138.1|356
1625513400000|2021-07-05 19:30:00|139.71|138.21|140.19|138.69|140.21|138.71|139.71|138.21|264
1625513700000|2021-07-05 19:35:00|140.21|138.71|140.15|138.65|140.28|138.78|140.14|138.64|205
1625514000000|2021-07-05 19:40:00|140.14|138.64|140.27|138.77|140.34|138.84|140.13|138.63|253
1625514300000|2021-07-05 19:45:00|140.26|138.76|140.05|138.55|140.3|138.8|140|138.5|252
1625514600000|2021-07-05 19:50:00|140.06|138.56|140.12|138.62|140.19|138.69|139.91|138.41|241
1625514900000|2021-07-05 19:55:00|140.13|138.63|140.2|138.7|140.24|138.74|140.09|138.59|217
1625515200000|2021-07-05 20:00:00|140.23|138.73|140.3|138.8|140.51|139.01|140.2|138.7|238
1625515500000|2021-07-05 20:05:00|140.32|138.82|140.36|138.86|140.43|138.93|140.23|138.73|208
1625515800000|2021-07-05 20:10:00|140.35|138.85|140.34|138.84|140.53|139.03|140.31|138.81|211
1625516100000|2021-07-05 20:15:00|140.35|138.85|140.24|138.74|140.58|139.08|140.24|138.74|231
1625516400000|2021-07-05 20:20:00|140.31|138.81|139.47|137.97|140.33|138.83|139.42|137.92|463
1625516700000|2021-07-05 20:25:00|139.48|137.98|139.84|138.34|140.11|138.61|139.48|137.98|396
1625517000000|2021-07-05 20:30:00|139.85|138.35|139.78|138.28|140.16|138.66|139.78|138.28|273
1625517300000|2021-07-05 20:35:00|139.77|138.27|139.29|137.79|139.8|138.3|139.13|137.63|443
1625517600000|2021-07-05 20:40:00|139.28|137.78|139.44|137.94|139.6|138.1|139.26|137.76|338
1625517900000|2021-07-05 20:45:00|139.43|137.93|139.34|137.84|139.58|138.08|139.05|137.55|345
1625518200000|2021-07-05 20:50:00|139.35|137.85|139.49|137.99|139.58|138.08|139.33|137.83|278
1625518500000|2021-07-05 20:55:00|139.48|137.98|139.54|138.04|139.57|138.07|139.46|137.96|227
1625518800000|2021-07-05 21:00:00|139.53|138.03|139.99|138.49|140.02|138.52|139.52|138.02|249
1625519100000|2021-07-05 21:05:00|139.98|138.48|140.17|138.67|140.18|138.68|139.94|138.44|202
1625519400000|2021-07-05 21:10:00|140.16|138.66|140.57|139.07|140.61|139.11|140.13|138.63|272
1625519700000|2021-07-05 21:15:00|140.55|139.05|140.55|139.05|140.76|139.26|140.54|139.04|191
1625520000000|2021-07-05 21:20:00|140.54|139.04|140.38|138.88|140.68|139.18|140.36|138.86|133
1625520300000|2021-07-05 21:25:00|140.37|138.87|140.34|138.84|140.42|138.92|140.18|138.68|171
1625520600000|2021-07-05 21:30:00|140.33|138.83|140.43|138.93|140.47|138.97|140.33|138.83|78
1625520900000|2021-07-05 21:35:00|140.44|138.94|140.49|138.99|140.54|139.04|140.42|138.92|80
1625521200000|2021-07-05 21:40:00|140.48|138.98|140.43|138.93|140.6|139.1|140.36|138.86|171
1625521500000|2021-07-05 21:45:00|140.42|138.92|140.91|139.41|140.97|139.47|140.42|138.92|187
1625521800000|2021-07-05 21:50:00|140.9|139.4|140.64|139.14|140.94|139.44|140.6|139.1|301
1625522100000|2021-07-05 21:55:00|140.65|139.15|140.67|139.17|140.73|139.23|140.58|139.08|260
1625522400000|2021-07-05 22:00:00|140.64|139.14|140.36|138.86|140.9|139.4|140.25|138.75|313
1625522700000|2021-07-05 22:05:00|140.37|138.87|140.34|138.84|140.43|138.93|140.23|138.73|300
1625523000000|2021-07-05 22:10:00|140.33|138.83|140.44|138.94|140.7|139.2|140.31|138.81|324
1625523300000|2021-07-05 22:15:00|140.43|138.93|140.51|139.01|140.54|139.04|140.08|138.58|349
1625523600000|2021-07-05 22:20:00|140.5|139|140.61|139.11|140.66|139.16|140.44|138.94|253
1625523900000|2021-07-05 22:25:00|140.6|139.1|140.73|139.23|140.82|139.32|140.6|139.1|262
1625524200000|2021-07-05 22:30:00|140.76|139.26|140.73|139.23|140.87|139.37|140.72|139.22|158
1625524500000|2021-07-05 22:35:00|140.74|139.24|140.45|138.95|140.92|139.42|140.43|138.93|248
1625524800000|2021-07-05 22:40:00|140.44|138.94|140.71|139.21|140.77|139.27|140.44|138.94|255
1625525100000|2021-07-05 22:45:00|140.72|139.22|140.43|138.93|140.82|139.32|140.28|138.78|257
1625525400000|2021-07-05 22:50:00|140.42|138.92|140.2|138.7|140.5|139|140.14|138.64|244
1625525700000|2021-07-05 22:55:00|140.21|138.71|140.12|138.62|140.28|138.78|140.09|138.59|228
1625526000000|2021-07-05 23:00:00|140.13|138.63|140.33|138.83|140.35|138.85|140.13|138.63|237
1625526300000|2021-07-05 23:05:00|140.32|138.82|140.57|139.07|140.63|139.13|140.27|138.77|231
1625526600000|2021-07-05 23:10:00|140.56|139.06|140.42|138.92|140.65|139.15|140.35|138.85|193
1625526900000|2021-07-05 23:15:00|140.41|138.91|140.21|138.71|140.42|138.92|140.14|138.64|163
1625527200000|2021-07-05 23:20:00|140.24|138.74|140.51|139.01|140.59|139.09|140.18|138.68|228
1625527500000|2021-07-05 23:25:00|140.52|139.02|140.03|138.53|140.52|139.02|140|138.5|255
1625527800000|2021-07-05 23:30:00|140.02|138.52|139.71|138.21|140.09|138.59|139.7|138.2|259
1625528100000|2021-07-05 23:35:00|139.73|138.23|139.79|138.29|139.96|138.46|139.66|138.16|252
1625528400000|2021-07-05 23:40:00|139.76|138.26|139.33|137.83|139.77|138.27|139.28|137.78|282
1625528700000|2021-07-05 23:45:00|139.31|137.81|139.47|137.97|139.61|138.11|139.3|137.8|222
1625529000000|2021-07-05 23:50:00|139.45|137.95|138.91|137.41|139.54|138.04|138.53|137.03|210
1625529300000|2021-07-05 23:55:00|138.95|137.45|138.55|137.05|139.13|137.63|138.54|137.04|284
1625529600000|2021-07-06 00:00:00|138.57|137.07|138.79|137.29|138.97|137.47|138.15|136.65|422
1625529900000|2021-07-06 00:05:00|138.76|137.26|139.75|138.25|139.83|138.33|138.75|137.25|365
1625530200000|2021-07-06 00:10:00|139.76|138.26|139.92|138.42|140.28|138.78|139.72|138.22|270
1625530500000|2021-07-06 00:15:00|139.94|138.44|139.4|137.9|140.01|138.51|139.31|137.81|309
1625530800000|2021-07-06 00:20:00|139.41|137.91|139.89|138.39|140.08|138.58|139.34|137.84|329
1625531100000|2021-07-06 00:25:00|139.88|138.38|140.16|138.66|140.17|138.67|139.64|138.14|321
1625531400000|2021-07-06 00:30:00|140.17|138.67|140.57|139.07|140.58|139.08|139.97|138.47|316
1625531700000|2021-07-06 00:35:00|140.59|139.09|141.27|139.77|141.42|139.92|140.55|139.05|297
1625532000000|2021-07-06 00:40:00|141.3|139.8|141.24|139.74|141.42|139.92|141.2|139.7|252
1625532300000|2021-07-06 00:45:00|141.25|139.75|141.04|139.54|141.26|139.76|140.99|139.49|284
1625532600000|2021-07-06 00:50:00|141.06|139.56|140.79|139.29|141.1|139.6|140.78|139.28|238
1625532900000|2021-07-06 00:55:00|140.8|139.3|140.69|139.19|140.96|139.46|140.68|139.18|245
1625533200000|2021-07-06 01:00:00|140.68|139.18|140.5|139|140.87|139.37|140.41|138.91|249
1625533500000|2021-07-06 01:05:00|140.49|138.99|140.26|138.76|140.58|139.08|140.24|138.74|269
1625533800000|2021-07-06 01:10:00|140.25|138.75|139.87|138.37|140.35|138.85|139.86|138.36|218
1625534100000|2021-07-06 01:15:00|139.88|138.38|139.62|138.12|139.97|138.47|139.57|138.07|309
1625534400000|2021-07-06 01:20:00|139.61|138.11|140|138.5|140.14|138.64|139.57|138.07|302
1625534700000|2021-07-06 01:25:00|140.01|138.51|139.98|138.48|140.08|138.58|139.76|138.26|286
1625535000000|2021-07-06 01:30:00|139.97|138.47|140.28|138.78|140.31|138.81|139.94|138.44|221
1625535300000|2021-07-06 01:35:00|140.27|138.77|139.66|138.16|140.27|138.77|139.65|138.15|251
1625535600000|2021-07-06 01:40:00|139.67|138.17|139.69|138.19|139.96|138.46|139.63|138.13|262
1625535900000|2021-07-06 01:45:00|139.7|138.2|139.86|138.36|139.96|138.46|139.38|137.88|319
1625536200000|2021-07-06 01:50:00|139.87|138.37|139.45|137.95|139.87|138.37|139.37|137.87|296
1625536500000|2021-07-06 01:55:00|139.46|137.96|138.96|137.46|139.53|138.03|138.95|137.45|324
1625536800000|2021-07-06 02:00:00|138.95|137.45|138.72|137.22|139.14|137.64|138.63|137.13|332
1625537100000|2021-07-06 02:05:00|138.71|137.21|138.62|137.12|138.72|137.22|138.52|137.02|270
1625537400000|2021-07-06 02:10:00|138.64|137.14|138.36|136.86|138.64|137.14|138.27|136.77|209
1625537700000|2021-07-06 02:15:00|138.37|136.87|138.32|136.82|138.41|136.91|138.15|136.65|302
1625538000000|2021-07-06 02:20:00|138.31|136.81|138.24|136.74|138.32|136.82|137.96|136.46|276
1625538300000|2021-07-06 02:25:00|138.26|136.76|138.19|136.69|138.68|137.18|138.08|136.58|319
1625538600000|2021-07-06 02:30:00|138.2|136.7|138.6|137.1|138.63|137.13|138.19|136.69|269
1625538900000|2021-07-06 02:35:00|138.59|137.09|138.76|137.26|138.81|137.31|138.51|137.01|268
1625539200000|2021-07-06 02:40:00|138.75|137.25|138.68|137.18|138.81|137.31|138.55|137.05|234
1625539500000|2021-07-06 02:45:00|138.67|137.17|138.81|137.31|139.07|137.57|138.67|137.17|254
1625539800000|2021-07-06 02:50:00|138.8|137.3|139.25|137.75|139.34|137.84|138.76|137.26|285
1625540100000|2021-07-06 02:55:00|139.24|137.74|139.42|137.92|139.44|137.94|139.17|137.67|276
1625540400000|2021-07-06 03:00:00|139.41|137.91|139.07|137.57|139.44|137.94|139.06|137.56|262
1625540700000|2021-07-06 03:05:00|139.06|137.56|139.3|137.8|139.35|137.85|138.94|137.44|264
1625541000000|2021-07-06 03:10:00|139.31|137.81|139.16|137.66|139.31|137.81|139|137.5|281
1625541300000|2021-07-06 03:15:00|139.15|137.65|139.05|137.55|139.17|137.67|138.94|137.44|196
1625541600000|2021-07-06 03:20:00|139.06|137.56|139.03|137.53|139.07|137.57|138.73|137.23|187
1625541900000|2021-07-06 03:25:00|139.04|137.54|139.51|138.01|139.53|138.03|139.02|137.52|223
1625542200000|2021-07-06 03:30:00|139.52|138.02|139.63|138.13|139.69|138.19|139.44|137.94|166
1625542500000|2021-07-06 03:35:00|139.65|138.15|139.39|137.89|139.66|138.16|139.28|137.78|222
1625542800000|2021-07-06 03:40:00|139.37|137.87|139.27|137.77|139.46|137.96|139.22|137.72|211
1625543100000|2021-07-06 03:45:00|139.26|137.76|139.2|137.7|139.3|137.8|139.12|137.62|213
1625543400000|2021-07-06 03:50:00|139.21|137.71|139.25|137.75|139.28|137.78|139.02|137.52|162
1625543700000|2021-07-06 03:55:00|139.26|137.76|139.27|137.77|139.34|137.84|139.19|137.69|224
1625544000000|2021-07-06 04:00:00|139.28|137.78|140.67|139.17|140.74|139.24|139.27|137.77|401
1625544300000|2021-07-06 04:05:00|140.69|139.19|142.01|140.51|142.07|140.57|140.55|139.05|482
1625544600000|2021-07-06 04:10:00|142|140.5|141.97|140.47|142.07|140.57|141.7|140.2|402
1625544900000|2021-07-06 04:15:00|142|140.5|142.46|140.96|142.59|141.09|141.79|140.29|384
1625545200000|2021-07-06 04:20:00|142.47|140.97|142.58|141.08|142.69|141.19|142.34|140.84|289
1625545500000|2021-07-06 04:25:00|142.57|141.07|142.56|141.06|142.96|141.46|142.46|140.96|361
1625545800000|2021-07-06 04:30:00|142.55|141.05|142.52|141.02|142.76|141.26|142.21|140.71|364
1625546100000|2021-07-06 04:35:00|142.53|141.03|142.74|141.24|142.82|141.32|142.46|140.96|261
1625546400000|2021-07-06 04:40:00|142.75|141.25|143.23|141.73|143.39|141.89|142.69|141.19|402
1625546700000|2021-07-06 04:45:00|143.24|141.74|142.82|141.32|143.24|141.74|142.75|141.25|314
1625547000000|2021-07-06 04:50:00|142.83|141.33|142.8|141.3|142.88|141.38|142.76|141.26|223
1625547300000|2021-07-06 04:55:00|142.81|141.31|143.03|141.53|143.07|141.57|142.71|141.21|292
1625547600000|2021-07-06 05:00:00|143.04|141.54|142.89|141.39|143.39|141.89|142.86|141.36|346
1625547900000|2021-07-06 05:05:00|142.9|141.4|142.81|141.31|142.94|141.44|142.69|141.19|157
1625548200000|2021-07-06 05:10:00|142.8|141.3|143.01|141.51|143.02|141.52|142.77|141.27|183
1625548500000|2021-07-06 05:15:00|143.03|141.53|143.24|141.74|143.46|141.96|143.02|141.52|322
1625548800000|2021-07-06 05:20:00|143.2|141.7|143.14|141.64|143.22|141.72|143.12|141.62|204
1625549100000|2021-07-06 05:25:00|143.13|141.63|143.18|141.68|143.43|141.93|143.07|141.57|244
1625549400000|2021-07-06 05:30:00|143.19|141.69|143.05|141.55|143.27|141.77|142.99|141.49|242
1625549700000|2021-07-06 05:35:00|143.04|141.54|143.18|141.68|143.24|141.74|142.9|141.4|230
1625550000000|2021-07-06 05:40:00|143.19|141.69|143.04|141.54|143.19|141.69|142.97|141.47|285
1625550300000|2021-07-06 05:45:00|143.05|141.55|143.01|141.51|143.09|141.59|142.96|141.46|179
1625550600000|2021-07-06 05:50:00|143|141.5|143.21|141.71|143.26|141.76|143|141.5|249
1625550900000|2021-07-06 05:55:00|143.22|141.72|143.12|141.62|143.22|141.72|143.02|141.52|200
1625551200000|2021-07-06 06:00:00|143.11|141.61|142.75|141.25|143.27|141.77|142.56|141.06|265
1625551500000|2021-07-06 06:05:00|142.76|141.26|142.64|141.14|142.9|141.4|142.64|141.14|169
1625551800000|2021-07-06 06:10:00|142.66|141.16|142.6|141.1|142.85|141.35|142.58|141.08|266
1625552100000|2021-07-06 06:15:00|142.61|141.11|142.47|140.97|142.67|141.17|142.3|140.8|310
1625552400000|2021-07-06 06:20:00|142.48|140.98|142.77|141.27|142.77|141.27|142.46|140.96|213
1625552700000|2021-07-06 06:25:00|142.78|141.28|142.96|141.46|143.08|141.58|142.75|141.25|227
1625553000000|2021-07-06 06:30:00|142.95|141.45|142.85|141.35|142.98|141.48|142.74|141.24|136
1625553300000|2021-07-06 06:35:00|142.84|141.34|142.59|141.09|142.85|141.35|142.55|141.05|194
1625553600000|2021-07-06 06:40:00|142.62|141.12|142.57|141.07|142.65|141.15|142.49|140.99|163
1625553900000|2021-07-06 06:45:00|142.55|141.05|142.28|140.78|142.56|141.06|142.17|140.67|211
1625554200000|2021-07-06 06:50:00|142.27|140.77|142.5|141|142.51|141.01|142.27|140.77|201
1625554500000|2021-07-06 06:55:00|142.49|140.99|142.28|140.78|142.51|141.01|142.19|140.69|166
1625554800000|2021-07-06 07:00:00|142.29|140.79|142.55|141.05|142.58|141.08|142.26|140.76|232
1625555100000|2021-07-06 07:05:00|142.6|141.1|142.59|141.09|142.73|141.23|142.58|141.08|162
1625555400000|2021-07-06 07:10:00|142.6|141.1|142.46|140.96|142.65|141.15|142.39|140.89|212
1625555700000|2021-07-06 07:15:00|142.47|140.97|142.84|141.34|142.86|141.36|142.46|140.96|175
1625556000000|2021-07-06 07:20:00|142.83|141.33|142.7|141.2|142.83|141.33|142.66|141.16|219
1625556300000|2021-07-06 07:25:00|142.69|141.19|142.69|141.19|142.73|141.23|142.63|141.13|163
1625556600000|2021-07-06 07:30:00|142.7|141.2|142.77|141.27|142.8|141.3|142.63|141.13|171
1625556900000|2021-07-06 07:35:00|142.78|141.28|142.67|141.17|142.78|141.28|142.65|141.15|131
1625557200000|2021-07-06 07:40:00|142.68|141.18|142.75|141.25|142.77|141.27|142.66|141.16|115
1625557500000|2021-07-06 07:45:00|142.78|141.28|142.58|141.08|142.83|141.33|142.49|140.99|144
1625557800000|2021-07-06 07:50:00|142.57|141.07|142.68|141.18|142.71|141.21|142.54|141.04|170
1625558100000|2021-07-06 07:55:00|142.69|141.19|142.96|141.46|143.15|141.65|142.68|141.18|274
1625558400000|2021-07-06 08:00:00|142.97|141.47|142.52|141.02|143.15|141.65|142.49|140.99|336
1625558700000|2021-07-06 08:05:00|142.53|141.03|142.62|141.12|142.67|141.17|142.44|140.94|268
1625559000000|2021-07-06 08:10:00|142.63|141.13|142.14|140.64|142.64|141.14|142.12|140.62|209
1625559300000|2021-07-06 08:15:00|142.13|140.63|142.32|140.82|142.41|140.91|142.03|140.53|279
1625559600000|2021-07-06 08:20:00|142.33|140.83|142.61|141.11|142.68|141.18|142.33|140.83|181
1625559900000|2021-07-06 08:25:00|142.6|141.1|142.74|141.24|142.84|141.34|142.56|141.06|232
1625560200000|2021-07-06 08:30:00|142.73|141.23|142.63|141.13|142.79|141.29|142.44|140.94|231
1625560500000|2021-07-06 08:35:00|142.64|141.14|142.41|140.91|142.64|141.14|142.37|140.87|205
1625560800000|2021-07-06 08:40:00|142.4|140.9|142.49|140.99|142.49|140.99|142.4|140.9|132
1625561100000|2021-07-06 08:45:00|142.5|141|142.49|140.99|142.6|141.1|142.47|140.97|149
1625561400000|2021-07-06 08:50:00|142.5|141|142.63|141.13|142.63|141.13|142.47|140.97|111
1625561700000|2021-07-06 08:55:00|142.64|141.14|143.01|141.51|143.42|141.92|142.59|141.09|271
1625562000000|2021-07-06 09:00:00|143|141.5|142.48|140.98|143.09|141.59|142.3|140.8|339
1625562300000|2021-07-06 09:05:00|142.49|140.99|143.13|141.63|143.13|141.63|142.46|140.96|242
1625562600000|2021-07-06 09:10:00|143.14|141.64|141.05|139.55|143.23|141.73|140.81|139.31|512
1625562900000|2021-07-06 09:15:00|140.99|139.49|139.34|137.84|141.25|139.75|139.16|137.66|669
1625563200000|2021-07-06 09:20:00|139.36|137.86|138.68|137.18|140.24|138.74|138.64|137.14|651
1625563500000|2021-07-06 09:25:00|138.69|137.19|138.38|136.88|139.07|137.57|138.11|136.61|655
1625563800000|2021-07-06 09:30:00|138.39|136.89|138.19|136.69|139.08|137.58|138.16|136.66|528
1625564100000|2021-07-06 09:35:00|138.18|136.68|138.4|136.9|138.68|137.18|137.94|136.44|500
1625564400000|2021-07-06 09:40:00|138.41|136.91|138.42|136.92|138.58|137.08|138.28|136.78|379
1625564700000|2021-07-06 09:45:00|138.4|136.9|139.02|137.52|139.15|137.65|138.4|136.9|293
1625565000000|2021-07-06 09:50:00|139.01|137.51|138.9|137.4|139.09|137.59|138.74|137.24|361
1625565300000|2021-07-06 09:55:00|138.91|137.41|138.99|137.49|139.13|137.63|138.91|137.41|321
1625565600000|2021-07-06 10:00:00|139|137.5|138.54|137.04|139.03|137.53|138.54|137.04|415
1625565900000|2021-07-06 10:05:00|138.55|137.05|137.34|135.84|138.6|137.1|137.34|135.84|374
1625566200000|2021-07-06 10:10:00|137.27|135.77|137.57|136.07|137.65|136.15|136.88|135.38|578
1625566500000|2021-07-06 10:15:00|137.58|136.08|137.67|136.17|137.77|136.27|137.46|135.96|384
1625566800000|2021-07-06 10:20:00|137.66|136.16|137.68|136.18|138.08|136.58|137.56|136.06|428
1625567100000|2021-07-06 10:25:00|137.67|136.17|137.35|135.85|137.8|136.3|137.26|135.76|401
1625567400000|2021-07-06 10:30:00|137.37|135.87|137.78|136.28|137.89|136.39|137.36|135.86|377
1625567700000|2021-07-06 10:35:00|137.79|136.29|137.65|136.15|137.8|136.3|137.39|135.89|297
1625568000000|2021-07-06 10:40:00|137.64|136.14|136.77|135.27|137.64|136.14|136.65|135.15|449
1625568300000|2021-07-06 10:45:00|136.78|135.28|136.66|135.16|137.08|135.58|136.64|135.14|373
1625568600000|2021-07-06 10:50:00|136.65|135.15|137.1|135.6|137.14|135.64|136.46|134.96|354
1625568900000|2021-07-06 10:55:00|137.09|135.59|137.08|135.58|137.18|135.68|136.83|135.33|271
1625569200000|2021-07-06 11:00:00|137.05|135.55|137.18|135.68|137.18|135.68|136.55|135.05|325
1625569500000|2021-07-06 11:05:00|137.19|135.69|137.58|136.08|137.61|136.11|136.93|135.43|328
1625569800000|2021-07-06 11:10:00|137.59|136.09|137.25|135.75|137.59|136.09|137.23|135.73|318
1625570100000|2021-07-06 11:15:00|137.26|135.76|137.05|135.55|137.26|135.76|136.73|135.23|343
1625570400000|2021-07-06 11:20:00|137.06|135.56|136.81|135.31|137.06|135.56|136.7|135.2|337
1625570700000|2021-07-06 11:25:00|136.82|135.32|136.83|135.33|136.96|135.46|136.73|135.23|290
1625571000000|2021-07-06 11:30:00|136.82|135.32|137.03|135.53|137.24|135.74|136.52|135.02|405
1625571300000|2021-07-06 11:35:00|137.04|135.54|137.35|135.85|137.36|135.86|137.02|135.52|317
1625571600000|2021-07-06 11:40:00|137.38|135.88|137.6|136.1|137.6|136.1|137.38|135.88|242
1625571900000|2021-07-06 11:45:00|137.63|136.13|138.48|136.98|138.67|137.17|137.6|136.1|611
1625572200000|2021-07-06 11:50:00|138.49|136.99|138.32|136.82|138.49|136.99|138.13|136.63|422
1625572500000|2021-07-06 11:55:00|138.31|136.81|137.92|136.42|138.37|136.87|137.89|136.39|360
1625572800000|2021-07-06 12:00:00|137.91|136.41|137.06|135.56|137.91|136.41|137|135.5|567
1625573100000|2021-07-06 12:05:00|137.03|135.53|138.17|136.67|138.26|136.76|137.03|135.53|471
1625573400000|2021-07-06 12:10:00|138.18|136.68|138.39|136.89|139.44|137.94|138.02|136.52|560
1625573700000|2021-07-06 12:15:00|138.38|136.88|138.44|136.94|138.78|137.28|138.24|136.74|529
1625574000000|2021-07-06 12:20:00|138.45|136.95|138.69|137.19|138.85|137.35|138.43|136.93|420
1625574300000|2021-07-06 12:25:00|138.68|137.18|139.13|137.63|139.17|137.67|138.61|137.11|445
1625574600000|2021-07-06 12:30:00|139.1|137.6|139|137.5|139.15|137.65|138.82|137.32|390
1625574900000|2021-07-06 12:35:00|138.99|137.49|138.95|137.45|139.1|137.6|138.87|137.37|267
1625575200000|2021-07-06 12:40:00|138.96|137.46|139.12|137.62|139.25|137.75|138.88|137.38|249
1625575500000|2021-07-06 12:45:00|139.2|137.7|139.54|138.04|139.77|138.27|138.93|137.43|549
1625575800000|2021-07-06 12:50:00|139.52|138.02|139.5|138|139.62|138.12|139.38|137.88|558
1625576100000|2021-07-06 12:55:00|139.51|138.01|139.94|138.44|140.03|138.53|139.46|137.96|487
1625576400000|2021-07-06 13:00:00|139.95|138.45|139.88|138.38|140.02|138.52|139.48|137.98|541
1625576700000|2021-07-06 13:05:00|139.89|138.39|139.72|138.22|140.06|138.56|139.64|138.14|463
1625577000000|2021-07-06 13:10:00|139.77|138.27|139.66|138.16|139.95|138.45|139.64|138.14|417
1625577300000|2021-07-06 13:15:00|139.67|138.17|139.66|138.16|139.86|138.36|139.39|137.89|461
1625577600000|2021-07-06 13:20:00|139.69|138.19|139.37|137.87|139.69|138.19|139.36|137.86|383
1625577900000|2021-07-06 13:25:00|139.39|137.89|139.37|137.87|139.49|137.99|139.13|137.63|258
1625578200000|2021-07-06 13:30:00|139.39|137.89|138.67|137.17|139.39|137.89|138.67|137.17|330
1625578500000|2021-07-06 13:35:00|138.68|137.18|139.26|137.76|139.32|137.82|138.68|137.18|418
1625578800000|2021-07-06 13:40:00|139.25|137.75|138.85|137.35|139.33|137.83|138.84|137.34|416
1625579100000|2021-07-06 13:45:00|138.84|137.34|138.45|136.95|139.24|137.74|138.39|136.89|427
1625579400000|2021-07-06 13:50:00|138.44|136.94|138.72|137.22|138.76|137.26|138.35|136.85|513
1625579700000|2021-07-06 13:55:00|138.73|137.23|139.1|137.6|139.25|137.75|138.7|137.2|441
1625580000000|2021-07-06 14:00:00|139.11|137.61|139.06|137.56|139.27|137.77|138.88|137.38|367
1625580300000|2021-07-06 14:05:00|139.05|137.55|138.43|136.93|139.05|137.55|138.09|136.59|482
1625580600000|2021-07-06 14:10:00|138.44|136.94|138.77|137.27|139.02|137.52|138.35|136.85|433
1625580900000|2021-07-06 14:15:00|138.76|137.26|138.48|136.98|138.99|137.49|138.43|136.93|404
1625581200000|2021-07-06 14:20:00|138.47|136.97|138.6|137.1|138.6|137.1|138.2|136.7|419
1625581500000|2021-07-06 14:25:00|138.59|137.09|138.51|137.01|138.79|137.29|138.48|136.98|327
1625581800000|2021-07-06 14:30:00|138.5|137|138.8|137.3|138.91|137.41|138.43|136.93|414
1625582100000|2021-07-06 14:35:00|138.81|137.31|138.84|137.34|139.19|137.69|138.79|137.29|373
1625582400000|2021-07-06 14:40:00|138.83|137.33|138.62|137.12|138.83|137.33|138.62|137.12|260
1625582700000|2021-07-06 14:45:00|138.63|137.13|139.09|137.59|139.1|137.6|138.54|137.04|330
1625583000000|2021-07-06 14:50:00|139.07|137.57|139.06|137.56|139.28|137.78|138.91|137.41|293
1625583300000|2021-07-06 14:55:00|139.05|137.55|138.76|137.26|139.06|137.56|138.68|137.18|341
1625583600000|2021-07-06 15:00:00|138.75|137.25|137.85|136.35|138.75|137.25|137.75|136.25|476
1625583900000|2021-07-06 15:05:00|137.82|136.32|137.89|136.39|138.25|136.75|137.8|136.3|406
1625584200000|2021-07-06 15:10:00|137.87|136.37|137.93|136.43|138.01|136.51|137.74|136.24|306
1625584500000|2021-07-06 15:15:00|137.94|136.44|138.38|136.88|138.72|137.22|137.85|136.35|433
1625584800000|2021-07-06 15:20:00|138.39|136.89|138.4|136.9|138.47|136.97|138.15|136.65|320
1625585100000|2021-07-06 15:25:00|138.41|136.91|138.79|137.29|138.9|137.4|138.41|136.91|333
1625585400000|2021-07-06 15:30:00|138.76|137.26|139.23|137.73|139.24|137.74|138.6|137.1|370
1625585700000|2021-07-06 15:35:00|139.22|137.72|138.92|137.42|139.25|137.75|138.64|137.14|394
1625586000000|2021-07-06 15:40:00|138.91|137.41|138.96|137.46|139.14|137.64|138.89|137.39|285
1625586300000|2021-07-06 15:45:00|138.95|137.45|138.77|137.27|138.98|137.48|138.49|136.99|354
1625586600000|2021-07-06 15:50:00|138.78|137.28|138.81|137.31|138.82|137.32|138.52|137.02|366
1625586900000|2021-07-06 15:55:00|138.82|137.32|138.7|137.2|138.9|137.4|138.58|137.08|296
1625587200000|2021-07-06 16:00:00|138.71|137.21|138.48|136.98|139.28|137.78|138.42|136.92|515
1625587500000|2021-07-06 16:05:00|138.47|136.97|138.71|137.21|139.11|137.61|138.47|136.97|475
1625587800000|2021-07-06 16:10:00|138.7|137.2|138.6|137.1|138.82|137.32|138.42|136.92|348
1625588100000|2021-07-06 16:15:00|138.61|137.11|138.05|136.55|138.69|137.19|137.99|136.49|314
1625588400000|2021-07-06 16:20:00|138.04|136.54|138.01|136.51|138.33|136.83|137.96|136.46|343
1625588700000|2021-07-06 16:25:00|138.02|136.52|138.2|136.7|138.29|136.79|137.89|136.39|337
1625589000000|2021-07-06 16:30:00|138.19|136.69|137.92|136.42|138.21|136.71|137.61|136.11|398
1625589300000|2021-07-06 16:35:00|137.93|136.43|137.88|136.38|138.17|136.67|137.83|136.33|331
1625589600000|2021-07-06 16:40:00|137.9|136.4|137.6|136.1|138|136.5|137.56|136.06|391
1625589900000|2021-07-06 16:45:00|137.59|136.09|138|136.5|138.17|136.67|137.5|136|344
1625590200000|2021-07-06 16:50:00|138.01|136.51|137.86|136.36|138.2|136.7|137.79|136.29|275
1625590500000|2021-07-06 16:55:00|137.87|136.37|138.95|137.45|138.95|137.45|137.85|136.35|284
1625590800000|2021-07-06 17:00:00|138.92|137.42|138.21|136.71|138.92|137.42|138.2|136.7|404
1625591100000|2021-07-06 17:05:00|138.2|136.7|137.93|136.43|138.33|136.83|137.67|136.17|411
1625591400000|2021-07-06 17:10:00|137.94|136.44|137.22|135.72|137.97|136.47|136.92|135.42|528
1625591700000|2021-07-06 17:15:00|137.21|135.71|137.77|136.27|137.78|136.28|136.97|135.47|463
1625592000000|2021-07-06 17:20:00|137.76|136.26|138.14|136.64|138.63|137.13|137.63|136.13|533
1625592300000|2021-07-06 17:25:00|138.15|136.65|138.1|136.6|138.25|136.75|137.77|136.27|387
1625592600000|2021-07-06 17:30:00|138.11|136.61|137.68|136.18|138.25|136.75|137.64|136.14|367
1625592900000|2021-07-06 17:35:00|137.69|136.19|138.06|136.56|138.09|136.59|137.55|136.05|399
1625593200000|2021-07-06 17:40:00|138.08|136.58|138.3|136.8|138.31|136.81|137.91|136.41|351
1625593500000|2021-07-06 17:45:00|138.29|136.79|138.21|136.71|138.29|136.79|137.94|136.44|298
1625593800000|2021-07-06 17:50:00|138.2|136.7|138.77|137.27|138.79|137.29|138.16|136.66|440
1625594100000|2021-07-06 17:55:00|138.78|137.28|138.76|137.26|138.78|137.28|138.45|136.95|313
1625594400000|2021-07-06 18:00:00|138.77|137.27|138.91|137.41|138.91|137.41|138.57|137.07|278
1625594700000|2021-07-06 18:05:00|138.92|137.42|138.61|137.11|139.03|137.53|138.54|137.04|311
1625595000000|2021-07-06 18:10:00|138.62|137.12|138.83|137.33|138.96|137.46|138.61|137.11|370
1625595300000|2021-07-06 18:15:00|138.85|137.35|138.94|137.44|139.04|137.54|138.76|137.26|332
1625595600000|2021-07-06 18:20:00|138.95|137.45|138.96|137.46|139.19|137.69|138.87|137.37|336
1625595900000|2021-07-06 18:25:00|138.97|137.47|139.03|137.53|139.21|137.71|138.79|137.29|412
1625596200000|2021-07-06 18:30:00|139.02|137.52|138.96|137.46|139.33|137.83|138.91|137.41|323
1625596500000|2021-07-06 18:35:00|138.97|137.47|138.95|137.45|139.01|137.51|138.76|137.26|318
1625596800000|2021-07-06 18:40:00|138.92|137.42|138.78|137.28|138.92|137.42|138.61|137.11|146
1625597100000|2021-07-06 18:45:00|138.77|137.27|138.4|136.9|138.77|137.27|138.33|136.83|258
1625597400000|2021-07-06 18:50:00|138.41|136.91|138.13|136.63|138.48|136.98|138.08|136.58|228
1625597700000|2021-07-06 18:55:00|138.12|136.62|137.98|136.48|138.18|136.68|137.86|136.36|301
1625598000000|2021-07-06 19:00:00|137.97|136.47|137.85|136.35|137.97|136.47|137.72|136.22|192
1625598300000|2021-07-06 19:05:00|137.84|136.34|137.98|136.48|138.07|136.57|137.82|136.32|187
1625598600000|2021-07-06 19:10:00|137.99|136.49|137.97|136.47|138.16|136.66|137.92|136.42|178
1625598900000|2021-07-06 19:15:00|137.98|136.48|138.1|136.6|138.21|136.71|137.84|136.34|243
1625599200000|2021-07-06 19:20:00|138.11|136.61|138.14|136.64|138.26|136.76|138.05|136.55|190
1625599500000|2021-07-06 19:25:00|138.15|136.65|138.28|136.78|138.36|136.86|138.12|136.62|225
1625599800000|2021-07-06 19:30:00|138.27|136.77|138.35|136.85|138.37|136.87|138.16|136.66|253
1625600100000|2021-07-06 19:35:00|138.36|136.86|138.52|137.02|138.55|137.05|138.36|136.86|208
1625600400000|2021-07-06 19:40:00|138.53|137.03|138.58|137.08|138.59|137.09|138.32|136.82|182
1625600700000|2021-07-06 19:45:00|138.57|137.07|138.87|137.37|139.12|137.62|138.39|136.89|391
1625601000000|2021-07-06 19:50:00|138.86|137.36|138.73|137.23|138.86|137.36|138.57|137.07|300
1625601300000|2021-07-06 19:55:00|138.72|137.22|138.72|137.22|138.74|137.24|138.4|136.9|309
1625601600000|2021-07-06 20:00:00|138.73|137.23|138.93|137.43|138.97|137.47|138.56|137.06|312
1625601900000|2021-07-06 20:05:00|138.92|137.42|138.68|137.18|139.05|137.55|138.63|137.13|196
1625602200000|2021-07-06 20:10:00|138.69|137.19|138.39|136.89|138.76|137.26|138.35|136.85|216
1625602500000|2021-07-06 20:15:00|138.38|136.88|138.52|137.02|138.54|137.04|138.21|136.71|287
1625602800000|2021-07-06 20:20:00|138.53|137.03|138.62|137.12|138.66|137.16|138.39|136.89|261
1625603100000|2021-07-06 20:25:00|138.63|137.13|138.53|137.03|138.79|137.29|138.51|137.01|283
1625603400000|2021-07-06 20:30:00|138.52|137.02|138.36|136.86|138.54|137.04|138.18|136.68|312
1625603700000|2021-07-06 20:35:00|138.35|136.85|138.29|136.79|138.43|136.93|138.21|136.71|274
1625604000000|2021-07-06 20:40:00|138.28|136.78|138.11|136.61|138.34|136.84|138.04|136.54|327
1625604300000|2021-07-06 20:45:00|138.1|136.6|138.02|136.52|138.18|136.68|137.86|136.36|274
1625604600000|2021-07-06 20:50:00|138.03|136.53|138.09|136.59|138.14|136.64|137.58|136.08|374
1625604900000|2021-07-06 20:55:00|138.1|136.6|138.13|136.63|138.15|136.65|137.81|136.31|232
1625605200000|2021-07-06 21:00:00|138.12|136.62|137.63|136.13|138.13|136.63|137.63|136.13|207
1625605500000|2021-07-06 21:05:00|137.61|136.11|137.85|136.35|137.94|136.44|137.61|136.11|209
1625605800000|2021-07-06 21:10:00|137.84|136.34|137.57|136.07|137.84|136.34|137.27|135.77|293
1625606100000|2021-07-06 21:15:00|137.58|136.08|137.6|136.1|137.89|136.39|137.32|135.82|273
1625606400000|2021-07-06 21:20:00|137.61|136.11|137.76|136.26|137.77|136.27|137.53|136.03|180
1625606700000|2021-07-06 21:25:00|137.77|136.27|137.53|136.03|137.78|136.28|137.52|136.02|152
1625607000000|2021-07-06 21:30:00|137.54|136.04|137.49|135.99|137.57|136.07|137.45|135.95|136
1625607300000|2021-07-06 21:35:00|137.5|136|137.42|135.92|137.5|136|137.38|135.88|115
1625607600000|2021-07-06 21:40:00|137.41|135.91|137.39|135.89|137.71|136.21|137.37|135.87|192
1625607900000|2021-07-06 21:45:00|137.36|135.86|137.3|135.8|137.37|135.87|137.2|135.7|221
1625608200000|2021-07-06 21:50:00|137.31|135.81|136.98|135.48|137.37|135.87|136.56|135.06|411
1625608500000|2021-07-06 21:55:00|136.97|135.47|137.22|135.72|137.25|135.75|136.87|135.37|280
1625608800000|2021-07-06 22:00:00|137.21|135.71|138.01|136.51|138.05|136.55|137.02|135.52|293
1625609100000|2021-07-06 22:05:00|138.02|136.52|138.13|136.63|138.22|136.72|137.94|136.44|236
1625609400000|2021-07-06 22:10:00|138.12|136.62|138.6|137.1|138.62|137.12|138.03|136.53|268
1625609700000|2021-07-06 22:15:00|138.61|137.11|138.57|137.07|138.69|137.19|138.4|136.9|244
1625610000000|2021-07-06 22:20:00|138.58|137.08|138.68|137.18|138.69|137.19|138.44|136.94|216
1625610300000|2021-07-06 22:25:00|138.67|137.17|138.58|137.08|138.76|137.26|138.55|137.05|245
1625610600000|2021-07-06 22:30:00|138.56|137.06|138.76|137.26|138.9|137.4|138.52|137.02|228
1625610900000|2021-07-06 22:35:00|138.77|137.27|138.89|137.39|138.9|137.4|138.68|137.18|235
1625611200000|2021-07-06 22:40:00|138.88|137.38|138.91|137.41|139.12|137.62|138.83|137.33|271
1625611500000|2021-07-06 22:45:00|138.9|137.4|139|137.5|139.24|137.74|138.85|137.35|209
1625611800000|2021-07-06 22:50:00|139.01|137.51|139|137.5|139.04|137.54|138.91|137.41|184
1625612100000|2021-07-06 22:55:00|139.01|137.51|138.93|137.43|139.03|137.53|138.9|137.4|207
1625612400000|2021-07-06 23:00:00|138.96|137.46|139.05|137.55|139.1|137.6|138.65|137.15|299
1625612700000|2021-07-06 23:05:00|139.06|137.56|139.15|137.65|139.16|137.66|138.92|137.42|220
1625613000000|2021-07-06 23:10:00|139.12|137.62|139.1|137.6|139.16|137.66|139.01|137.51|222
1625613300000|2021-07-06 23:15:00|139.09|137.59|139.24|137.74|139.27|137.77|139.03|137.53|211
1625613600000|2021-07-06 23:20:00|139.23|137.73|139.32|137.82|139.42|137.92|139.13|137.63|269
1625613900000|2021-07-06 23:25:00|139.31|137.81|139.25|137.75|139.34|137.84|139.12|137.62|289
1625614200000|2021-07-06 23:30:00|139.24|137.74|139.12|137.62|139.27|137.77|139|137.5|217
1625614500000|2021-07-06 23:35:00|139.11|137.61|139.05|137.55|139.24|137.74|139.01|137.51|207
1625614800000|2021-07-06 23:40:00|139.07|137.57|139.35|137.85|139.44|137.94|139.07|137.57|225
1625615100000|2021-07-06 23:45:00|139.34|137.84|139.07|137.57|139.37|137.87|138.96|137.46|280
1625615400000|2021-07-06 23:50:00|139.06|137.56|139.35|137.85|139.36|137.86|139|137.5|243
1625615700000|2021-07-06 23:55:00|139.36|137.86|139.64|138.14|140.02|138.52|139.34|137.84|410
1625616000000|2021-07-07 00:00:00|139.65|138.15|139.5|138|139.69|138.19|139.3|137.8|384
1625616300000|2021-07-07 00:05:00|139.51|138.01|140.44|138.94|140.44|138.94|139.48|137.98|514
1625616600000|2021-07-07 00:10:00|140.45|138.95|140.33|138.83|140.49|138.99|140.27|138.77|432
1625616900000|2021-07-07 00:15:00|140.35|138.85|139.98|138.48|140.48|138.98|139.85|138.35|327
1625617200000|2021-07-07 00:20:00|139.99|138.49|139.83|138.33|140.07|138.57|139.72|138.22|251
1625617500000|2021-07-07 00:25:00|139.82|138.32|139.53|138.03|139.82|138.32|139.52|138.02|286
1625617800000|2021-07-07 00:30:00|139.54|138.04|138.5|137|139.54|138.04|138.38|136.88|437
1625618100000|2021-07-07 00:35:00|138.52|137.02|138.79|137.29|138.89|137.39|138.46|136.96|420
1625618400000|2021-07-07 00:40:00|138.8|137.3|138.8|137.3|138.91|137.41|138.65|137.15|282
1625618700000|2021-07-07 00:45:00|138.82|137.32|138.97|137.47|139.12|137.62|138.78|137.28|306
1625619000000|2021-07-07 00:50:00|138.98|137.48|139.02|137.52|139.12|137.62|138.95|137.45|223
1625619300000|2021-07-07 00:55:00|139.03|137.53|139.39|137.89|139.42|137.92|138.86|137.36|307
1625619600000|2021-07-07 01:00:00|139.4|137.9|139.81|138.31|140|138.5|139.32|137.82|334
1625619900000|2021-07-07 01:05:00|139.79|138.29|139.66|138.16|139.88|138.38|139.42|137.92|285
1625620200000|2021-07-07 01:10:00|139.65|138.15|140.09|138.59|140.21|138.71|139.64|138.14|315
1625620500000|2021-07-07 01:15:00|140.07|138.57|140.19|138.69|140.25|138.75|139.98|138.48|311
1625620800000|2021-07-07 01:20:00|140.2|138.7|140.36|138.86|140.41|138.91|140.06|138.56|207
1625621100000|2021-07-07 01:25:00|140.37|138.87|140.56|139.06|140.59|139.09|140.29|138.79|366
1625621400000|2021-07-07 01:30:00|140.54|139.04|140.41|138.91|140.73|139.23|140.19|138.69|360
1625621700000|2021-07-07 01:35:00|140.4|138.9|139.22|137.72|140.41|138.91|139.22|137.72|465
1625622000000|2021-07-07 01:40:00|139.21|137.71|139.65|138.15|139.84|138.34|139.02|137.52|513
1625622300000|2021-07-07 01:45:00|139.64|138.14|139.4|137.9|139.73|138.23|139.29|137.79|304
1625622600000|2021-07-07 01:50:00|139.39|137.89|139.38|137.88|139.55|138.05|139.31|137.81|325
1625622900000|2021-07-07 01:55:00|139.39|137.89|139.56|138.06|139.61|138.11|139.24|137.74|260
1625623200000|2021-07-07 02:00:00|139.58|138.08|139.03|137.53|139.67|138.17|138.97|137.47|322
1625623500000|2021-07-07 02:05:00|139.04|137.54|138.45|136.95|139.08|137.58|138.39|136.89|361
1625623800000|2021-07-07 02:10:00|138.46|136.96|138.05|136.55|138.54|137.04|137.91|136.41|344
1625624100000|2021-07-07 02:15:00|138.06|136.56|138.19|136.69|138.35|136.85|137.99|136.49|317
1625624400000|2021-07-07 02:20:00|138.18|136.68|137.92|136.42|138.33|136.83|137.85|136.35|346
1625624700000|2021-07-07 02:25:00|137.93|136.43|137.96|136.46|138.01|136.51|137.78|136.28|325
1625625000000|2021-07-07 02:30:00|137.97|136.47|138.19|136.69|138.2|136.7|137.87|136.37|334
1625625300000|2021-07-07 02:35:00|138.2|136.7|138.36|136.86|138.43|136.93|138.15|136.65|265
1625625600000|2021-07-07 02:40:00|138.35|136.85|138.84|137.34|138.92|137.42|138.35|136.85|377
1625625900000|2021-07-07 02:45:00|138.83|137.33|139.08|137.58|139.21|137.71|138.74|137.24|278
1625626200000|2021-07-07 02:50:00|139.09|137.59|139.24|137.74|139.3|137.8|139.04|137.54|256
1625626500000|2021-07-07 02:55:00|139.22|137.72|139.89|138.39|139.9|138.4|139.18|137.68|277
1625626800000|2021-07-07 03:00:00|139.9|138.4|140.09|138.59|140.5|139|139.87|138.37|352
1625627100000|2021-07-07 03:05:00|140.1|138.6|140.13|138.63|140.32|138.82|140.02|138.52|342
1625627400000|2021-07-07 03:10:00|140.12|138.62|140.55|139.05|140.56|139.06|140.12|138.62|311
1625627700000|2021-07-07 03:15:00|140.54|139.04|140.29|138.79|140.63|139.13|140.23|138.73|283
1625628000000|2021-07-07 03:20:00|140.28|138.78|140.54|139.04|140.57|139.07|140.11|138.61|342
1625628300000|2021-07-07 03:25:00|140.53|139.03|140.64|139.14|140.7|139.2|140.52|139.02|239
1625628600000|2021-07-07 03:30:00|140.65|139.15|140.84|139.34|141.15|139.65|140.62|139.12|427
1625628900000|2021-07-07 03:35:00|140.81|139.31|140.93|139.43|141|139.5|140.76|139.26|295
1625629200000|2021-07-07 03:40:00|140.94|139.44|140.9|139.4|141.16|139.66|140.89|139.39|249
1625629500000|2021-07-07 03:45:00|140.91|139.41|140.68|139.18|141.03|139.53|140.66|139.16|235
1625629800000|2021-07-07 03:50:00|140.69|139.19|140.76|139.26|140.91|139.41|140.66|139.16|249
1625630100000|2021-07-07 03:55:00|140.78|139.28|140.77|139.27|140.93|139.43|140.71|139.21|265
1625630400000|2021-07-07 04:00:00|140.78|139.28|140.56|139.06|140.91|139.41|140.56|139.06|330
1625630700000|2021-07-07 04:05:00|140.55|139.05|140.98|139.48|141.07|139.57|140.47|138.97|324
1625631000000|2021-07-07 04:10:00|140.93|139.43|140.74|139.24|141.04|139.54|140.68|139.18|350
1625631300000|2021-07-07 04:15:00|140.75|139.25|140.8|139.3|140.86|139.36|140.7|139.2|293
1625631600000|2021-07-07 04:20:00|140.79|139.29|141.63|140.13|141.66|140.16|140.79|139.29|468
1625631900000|2021-07-07 04:25:00|141.62|140.12|141.69|140.19|141.75|140.25|141.45|139.95|399
1625632200000|2021-07-07 04:30:00|141.7|140.2|141.99|140.49|142.18|140.68|141.68|140.18|435
1625632500000|2021-07-07 04:35:00|141.98|140.48|141.9|140.4|141.98|140.48|141.82|140.32|161
1625632800000|2021-07-07 04:40:00|141.92|140.42|141.99|140.49|142.12|140.62|141.9|140.4|276
1625633100000|2021-07-07 04:45:00|141.98|140.48|142.05|140.55|142.13|140.63|141.98|140.48|196
1625633400000|2021-07-07 04:50:00|142.04|140.54|142.21|140.71|142.34|140.84|142.04|140.54|337
1625633700000|2021-07-07 04:55:00|142.22|140.72|142.07|140.57|142.44|140.94|142.01|140.51|401
1625634000000|2021-07-07 05:00:00|142.08|140.58|142.9|141.4|142.91|141.41|142.05|140.55|381
1625634300000|2021-07-07 05:05:00|142.89|141.39|143.15|141.65|143.51|142.01|142.84|141.34|429
1625634600000|2021-07-07 05:10:00|143.16|141.66|142.93|141.43|143.16|141.66|142.85|141.35|299
1625634900000|2021-07-07 05:15:00|142.92|141.42|143.16|141.66|143.23|141.73|142.91|141.41|316
1625635200000|2021-07-07 05:20:00|143.15|141.65|143.25|141.75|143.35|141.85|143|141.5|329
1625635500000|2021-07-07 05:25:00|143.26|141.76|143.34|141.84|143.63|142.13|143.25|141.75|328
1625635800000|2021-07-07 05:30:00|143.35|141.85|142.89|141.39|143.43|141.93|142.82|141.32|311
1625636100000|2021-07-07 05:35:00|142.88|141.38|142.84|141.34|143.01|141.51|142.83|141.33|254
1625636400000|2021-07-07 05:40:00|142.85|141.35|143.04|141.54|143.04|141.54|142.81|141.31|238
1625636700000|2021-07-07 05:45:00|143.06|141.56|143.05|141.55|143.22|141.72|142.97|141.47|232
1625637000000|2021-07-07 05:50:00|143.04|141.54|143.16|141.66|143.26|141.76|143.04|141.54|197
1625637300000|2021-07-07 05:55:00|143.17|141.67|142.87|141.37|143.25|141.75|142.85|141.35|228
1625637600000|2021-07-07 06:00:00|142.88|141.38|142.88|141.38|143.11|141.61|142.88|141.38|227
1625637900000|2021-07-07 06:05:00|142.89|141.39|142.61|141.11|142.95|141.45|142.52|141.02|174
1625638200000|2021-07-07 06:10:00|142.64|141.14|142.44|140.94|142.79|141.29|142.42|140.92|209
1625638500000|2021-07-07 06:15:00|142.43|140.93|142.4|140.9|142.63|141.13|142.23|140.73|353
1625638800000|2021-07-07 06:20:00|142.41|140.91|142.79|141.29|142.88|141.38|142.41|140.91|333
1625639100000|2021-07-07 06:25:00|142.8|141.3|142.57|141.07|142.87|141.37|142.48|140.98|269
1625639400000|2021-07-07 06:30:00|142.56|141.06|142.58|141.08|142.68|141.18|142.48|140.98|251
1625639700000|2021-07-07 06:35:00|142.59|141.09|142.55|141.05|142.67|141.17|142.51|141.01|204
1625640000000|2021-07-07 06:40:00|142.57|141.07|142.45|140.95|142.63|141.13|142.39|140.89|220
1625640300000|2021-07-07 06:45:00|142.47|140.97|142.62|141.12|142.65|141.15|142.47|140.97|227
1625640600000|2021-07-07 06:50:00|142.64|141.14|142.27|140.77|142.67|141.17|142.14|140.64|320
1625640900000|2021-07-07 06:55:00|142.28|140.78|142.51|141.01|142.67|141.17|142.26|140.76|228
1625641200000|2021-07-07 07:00:00|142.52|141.02|142.69|141.19|142.73|141.23|142.52|141.02|243
1625641500000|2021-07-07 07:05:00|142.67|141.17|142.7|141.2|142.73|141.23|142.63|141.13|137
1625641800000|2021-07-07 07:10:00|142.69|141.19|142.5|141|142.73|141.23|142.5|141|97
1625642100000|2021-07-07 07:15:00|142.49|140.99|142.58|141.08|142.7|141.2|142.49|140.99|215
1625642400000|2021-07-07 07:20:00|142.56|141.06|142.32|140.82|142.58|141.08|142.31|140.81|181
1625642700000|2021-07-07 07:25:00|142.36|140.86|142.62|141.12|142.69|141.19|142.34|140.84|218
1625643000000|2021-07-07 07:30:00|142.61|141.11|142.87|141.37|142.9|141.4|142.61|141.11|241
1625643300000|2021-07-07 07:35:00|142.88|141.38|142.46|140.96|142.89|141.39|142.46|140.96|218
1625643600000|2021-07-07 07:40:00|142.47|140.97|142.68|141.18|142.79|141.29|142.46|140.96|152
1625643900000|2021-07-07 07:45:00|142.69|141.19|142.75|141.25|142.87|141.37|142.69|141.19|181
1625644200000|2021-07-07 07:50:00|142.76|141.26|142.37|140.87|143.08|141.58|142.37|140.87|380
1625644500000|2021-07-07 07:55:00|142.38|140.88|142.07|140.57|142.42|140.92|141.61|140.11|437
1625644800000|2021-07-07 08:00:00|142.05|140.55|143.02|141.52|143.07|141.57|142.03|140.53|521
1625645100000|2021-07-07 08:05:00|143.01|141.51|143.04|141.54|143.22|141.72|142.96|141.46|383
1625645400000|2021-07-07 08:10:00|143.05|141.55|142.51|141.01|143.18|141.68|142.41|140.91|357
1625645700000|2021-07-07 08:15:00|142.52|141.02|142.28|140.78|142.72|141.22|142.23|140.73|293
1625646000000|2021-07-07 08:20:00|142.29|140.79|142.32|140.82|142.59|141.09|142.28|140.78|206
1625646300000|2021-07-07 08:25:00|142.29|140.79|142.25|140.75|142.36|140.86|142.03|140.53|279
1625646600000|2021-07-07 08:30:00|142.24|140.74|142.05|140.55|142.29|140.79|142.01|140.51|204
1625646900000|2021-07-07 08:35:00|142.07|140.57|142.29|140.79|142.41|140.91|142.07|140.57|304
1625647200000|2021-07-07 08:40:00|142.3|140.8|142.11|140.61|142.38|140.88|142.05|140.55|230
1625647500000|2021-07-07 08:45:00|142.12|140.62|142.23|140.73|142.28|140.78|142.12|140.62|151
1625647800000|2021-07-07 08:50:00|142.22|140.72|142.29|140.79|142.37|140.87|142.21|140.71|191
1625648100000|2021-07-07 08:55:00|142.31|140.81|142.24|140.74|142.37|140.87|142.21|140.71|230
1625648400000|2021-07-07 09:00:00|142.25|140.75|142.2|140.7|142.56|141.06|142.15|140.65|288
1625648700000|2021-07-07 09:05:00|142.19|140.69|142.12|140.62|142.26|140.76|142.02|140.52|194
1625649000000|2021-07-07 09:10:00|142.11|140.61|141.76|140.26|142.14|140.64|141.75|140.25|170
1625649300000|2021-07-07 09:15:00|141.77|140.27|141.87|140.37|141.91|140.41|141.66|140.16|279
1625649600000|2021-07-07 09:20:00|141.86|140.36|141.99|140.49|142.13|140.63|141.86|140.36|259
1625649900000|2021-07-07 09:25:00|142|140.5|141.92|140.42|142.1|140.6|141.85|140.35|217
1625650200000|2021-07-07 09:30:00|141.93|140.43|142.23|140.73|142.26|140.76|141.93|140.43|165
1625650500000|2021-07-07 09:35:00|142.22|140.72|142.51|141.01|142.55|141.05|142.16|140.66|220
1625650800000|2021-07-07 09:40:00|142.52|141.02|142.44|140.94|142.58|141.08|142.37|140.87|217
1625651100000|2021-07-07 09:45:00|142.45|140.95|142.12|140.62|142.46|140.96|141.95|140.45|338
1625651400000|2021-07-07 09:50:00|142.11|140.61|141.88|140.38|142.21|140.71|141.88|140.38|251
1625651700000|2021-07-07 09:55:00|141.9|140.4|142.05|140.55|142.16|140.66|141.88|140.38|262
1625652000000|2021-07-07 10:00:00|142.06|140.56|142.09|140.59|142.2|140.7|141.98|140.48|241
1625652300000|2021-07-07 10:05:00|142.08|140.58|141.33|139.83|142.12|140.62|141.18|139.68|271
1625652600000|2021-07-07 10:10:00|141.37|139.87|141.91|140.41|141.96|140.46|141.35|139.85|324
1625652900000|2021-07-07 10:15:00|141.9|140.4|141.79|140.29|142.15|140.65|141.63|140.13|300
1625653200000|2021-07-07 10:20:00|141.8|140.3|141.9|140.4|142.08|140.58|141.79|140.29|121
1625653500000|2021-07-07 10:25:00|141.89|140.39|141.72|140.22|142.01|140.51|141.72|140.22|194
1625653800000|2021-07-07 10:30:00|141.73|140.23|142.18|140.68|142.23|140.73|141.72|140.22|206
1625654100000|2021-07-07 10:35:00|142.17|140.67|142.16|140.66|142.33|140.83|142.09|140.59|240
1625654400000|2021-07-07 10:40:00|142.17|140.67|141.85|140.35|142.17|140.67|141.71|140.21|231
1625654700000|2021-07-07 10:45:00|141.86|140.36|141.75|140.25|142.12|140.62|141.72|140.22|221
1625655000000|2021-07-07 10:50:00|141.76|140.26|141.9|140.4|141.91|140.41|141.68|140.18|191
1625655300000|2021-07-07 10:55:00|141.89|140.39|141.57|140.07|141.91|140.41|141.52|140.02|219
1625655600000|2021-07-07 11:00:00|141.56|140.06|141.75|140.25|141.76|140.26|141.34|139.84|210
1625655900000|2021-07-07 11:05:00|141.76|140.26|142.24|140.74|142.25|140.75|141.74|140.24|344
1625656200000|2021-07-07 11:10:00|142.25|140.75|142.66|141.16|142.79|141.29|142.17|140.67|406
1625656500000|2021-07-07 11:15:00|142.65|141.15|142.68|141.18|142.73|141.23|142.34|140.84|305
1625656800000|2021-07-07 11:20:00|142.69|141.19|142.49|140.99|142.69|141.19|142.43|140.93|283
1625657100000|2021-07-07 11:25:00|142.48|140.98|142.56|141.06|142.66|141.16|142.48|140.98|227
1625657400000|2021-07-07 11:30:00|142.57|141.07|142.92|141.42|142.92|141.42|142.36|140.86|265
1625657700000|2021-07-07 11:35:00|142.89|141.39|142.62|141.12|142.91|141.41|142.61|141.11|288
1625658000000|2021-07-07 11:40:00|142.66|141.16|142.31|140.81|142.66|141.16|142.21|140.71|270
1625658300000|2021-07-07 11:45:00|142.35|140.85|142.23|140.73|142.5|141|142.2|140.7|256
1625658600000|2021-07-07 11:50:00|142.24|140.74|142.51|141.01|142.51|141.01|142.21|140.71|221
1625658900000|2021-07-07 11:55:00|142.5|141|142.62|141.12|142.62|141.12|142.29|140.79|182
1625659200000|2021-07-07 12:00:00|142.61|141.11|143.21|141.71|143.25|141.75|142.35|140.85|498
1625659500000|2021-07-07 12:05:00|143.22|141.72|143.38|141.88|143.42|141.92|143.04|141.54|312
1625659800000|2021-07-07 12:10:00|143.39|141.89|143.51|142.01|143.52|142.02|143.25|141.75|307
1625660100000|2021-07-07 12:15:00|143.52|142.02|143.39|141.89|143.71|142.21|143.33|141.83|276
1625660400000|2021-07-07 12:20:00|143.38|141.88|143.06|141.56|143.4|141.9|142.96|141.46|251
1625660700000|2021-07-07 12:25:00|143.07|141.57|142.85|141.35|143.07|141.57|142.81|141.31|281
1625661000000|2021-07-07 12:30:00|142.84|141.34|142.92|141.42|142.95|141.45|142.57|141.07|305
1625661300000|2021-07-07 12:35:00|142.93|141.43|142.88|141.38|142.95|141.45|142.76|141.26|260
1625661600000|2021-07-07 12:40:00|142.91|141.41|142.3|140.8|143.34|141.84|142.29|140.79|513
1625661900000|2021-07-07 12:45:00|142.31|140.81|142.86|141.36|142.92|141.42|142.29|140.79|483
1625662200000|2021-07-07 12:50:00|142.81|141.31|142.55|141.05|142.89|141.39|142.44|140.94|425
1625662500000|2021-07-07 12:55:00|142.54|141.04|142.67|141.17|142.71|141.21|142.5|141|287
1625662800000|2021-07-07 13:00:00|142.68|141.18|142.64|141.14|142.7|141.2|142.57|141.07|117
1625663100000|2021-07-07 13:05:00|142.63|141.13|142.5|141|142.89|141.39|142.41|140.91|318
1625663400000|2021-07-07 13:10:00|142.47|140.97|142.69|141.19|142.69|141.19|142.32|140.82|303
1625663700000|2021-07-07 13:15:00|142.67|141.17|142.3|140.8|142.67|141.17|142.27|140.77|276
1625664000000|2021-07-07 13:20:00|142.29|140.79|142.27|140.77|142.45|140.95|142.04|140.54|301
1625664300000|2021-07-07 13:25:00|142.29|140.79|142.2|140.7|142.34|140.84|142.13|140.63|258
1625664600000|2021-07-07 13:30:00|142.19|140.69|142.21|140.71|142.25|140.75|142.07|140.57|189
1625664900000|2021-07-07 13:35:00|142.2|140.7|142.18|140.68|142.32|140.82|142.18|140.68|158
1625665200000|2021-07-07 13:40:00|142.19|140.69|142.1|140.6|142.25|140.75|142.1|140.6|187
1625665500000|2021-07-07 13:45:00|142.11|140.61|142.65|141.15|142.68|141.18|142.11|140.61|266
1625665800000|2021-07-07 13:50:00|142.64|141.14|142.51|141.01|142.64|141.14|142.37|140.87|227
1625666100000|2021-07-07 13:55:00|142.5|141|142.6|141.1|142.71|141.21|142.5|141|198
1625666400000|2021-07-07 14:00:00|142.61|141.11|142.5|141|142.92|141.42|142.49|140.99|224
1625666700000|2021-07-07 14:05:00|142.49|140.99|142.33|140.83|142.49|140.99|142.27|140.77|231
1625667000000|2021-07-07 14:10:00|142.32|140.82|142.24|140.74|142.38|140.88|142.19|140.69|185
1625667300000|2021-07-07 14:15:00|142.23|140.73|142.18|140.68|142.34|140.84|142.15|140.65|240
1625667600000|2021-07-07 14:20:00|142.19|140.69|142.32|140.82|142.4|140.9|142.19|140.69|155
1625667900000|2021-07-07 14:25:00|142.31|140.81|141.94|140.44|142.32|140.82|141.94|140.44|207
1625668200000|2021-07-07 14:30:00|141.95|140.45|141.9|140.4|142.13|140.63|141.9|140.4|195
1625668500000|2021-07-07 14:35:00|141.89|140.39|141.52|140.02|141.92|140.42|141.4|139.9|288
1625668800000|2021-07-07 14:40:00|141.51|140.01|141.13|139.63|141.73|140.23|140.98|139.48|351
1625669100000|2021-07-07 14:45:00|141.14|139.64|141.39|139.89|141.45|139.95|141.08|139.58|431
1625669400000|2021-07-07 14:50:00|141.38|139.88|141.15|139.65|141.55|140.05|141.09|139.59|338
1625669700000|2021-07-07 14:55:00|141.16|139.66|141.33|139.83|141.42|139.92|141.11|139.61|331
1625670000000|2021-07-07 15:00:00|141.32|139.82|141.55|140.05|141.59|140.09|141.24|139.74|305
1625670300000|2021-07-07 15:05:00|141.56|140.06|141.26|139.76|141.57|140.07|141.2|139.7|272
1625670600000|2021-07-07 15:10:00|141.25|139.75|141.35|139.85|141.38|139.88|141.12|139.62|260
1625670900000|2021-07-07 15:15:00|141.36|139.86|140.93|139.43|141.36|139.86|140.83|139.33|350
1625671200000|2021-07-07 15:20:00|140.95|139.45|140.56|139.06|141.11|139.61|140.5|139|269
1625671500000|2021-07-07 15:25:00|140.54|139.04|140.68|139.18|140.74|139.24|140.47|138.97|273
1625671800000|2021-07-07 15:30:00|140.67|139.17|140.45|138.95|140.74|139.24|140.11|138.61|337
1625672100000|2021-07-07 15:35:00|140.46|138.96|140.77|139.27|140.88|139.38|140.44|138.94|320
1625672400000|2021-07-07 15:40:00|140.78|139.28|140.64|139.14|140.95|139.45|140.64|139.14|226
1625672700000|2021-07-07 15:45:00|140.65|139.15|140.98|139.48|141|139.5|140.64|139.14|213
1625673000000|2021-07-07 15:50:00|140.97|139.47|140.47|138.97|140.98|139.48|140.22|138.72|302
1625673300000|2021-07-07 15:55:00|140.46|138.96|140.78|139.28|140.84|139.34|140.42|138.92|312
1625673600000|2021-07-07 16:00:00|140.77|139.27|140.67|139.17|140.95|139.45|140.51|139.01|379
1625673900000|2021-07-07 16:05:00|140.66|139.16|140.43|138.93|140.69|139.19|140.33|138.83|250
1625674200000|2021-07-07 16:10:00|140.42|138.92|141.15|139.65|141.18|139.68|140.22|138.72|328
1625674500000|2021-07-07 16:15:00|141.16|139.66|141.16|139.66|141.2|139.7|140.91|139.41|255
1625674800000|2021-07-07 16:20:00|141.15|139.65|141.75|140.25|141.79|140.29|141.14|139.64|283
1625675100000|2021-07-07 16:25:00|141.77|140.27|141.42|139.92|141.78|140.28|141.4|139.9|209
1625675400000|2021-07-07 16:30:00|141.4|139.9|141.52|140.02|141.52|140.02|141.12|139.62|283
1625675700000|2021-07-07 16:35:00|141.54|140.04|141.73|140.23|141.83|140.33|141.49|139.99|285
1625676000000|2021-07-07 16:40:00|141.75|140.25|141.72|140.22|141.8|140.3|141.59|140.09|290
1625676300000|2021-07-07 16:45:00|141.71|140.21|141.6|140.1|141.72|140.22|141.39|139.89|271
1625676600000|2021-07-07 16:50:00|141.61|140.11|141.32|139.82|141.63|140.13|141.19|139.69|292
1625676900000|2021-07-07 16:55:00|141.31|139.81|141.34|139.84|141.53|140.03|141.28|139.78|256
1625677200000|2021-07-07 17:00:00|141.33|139.83|141.27|139.77|141.33|139.83|141.01|139.51|283
1625677500000|2021-07-07 17:05:00|141.28|139.78|141.58|140.08|141.59|140.09|141.27|139.77|169
1625677800000|2021-07-07 17:10:00|141.59|140.09|141.52|140.02|141.6|140.1|141.15|139.65|177
1625678100000|2021-07-07 17:15:00|141.51|140.01|141.15|139.65|141.52|140.02|141.12|139.62|225
1625678400000|2021-07-07 17:20:00|141.14|139.64|141.19|139.69|141.23|139.73|140.98|139.48|288
1625678700000|2021-07-07 17:25:00|141.2|139.7|141.02|139.52|141.22|139.72|141|139.5|226
1625679000000|2021-07-07 17:30:00|141.01|139.51|140.87|139.37|141.02|139.52|140.72|139.22|209
1625679300000|2021-07-07 17:35:00|140.9|139.4|140.87|139.37|141.13|139.63|140.8|139.3|193
1625679600000|2021-07-07 17:40:00|140.86|139.36|140.69|139.19|140.86|139.36|140.59|139.09|201
1625679900000|2021-07-07 17:45:00|140.7|139.2|141.12|139.62|141.48|139.98|140.68|139.18|284
1625680200000|2021-07-07 17:50:00|141.11|139.61|141.14|139.64|141.26|139.76|141|139.5|293
1625680500000|2021-07-07 17:55:00|141.15|139.65|141.12|139.62|141.31|139.81|141.08|139.58|181
1625680800000|2021-07-07 18:00:00|141.14|139.64|141.46|139.96|141.58|140.08|140.82|139.32|407
1625681100000|2021-07-07 18:05:00|141.43|139.93|141.56|140.06|141.62|140.12|141.25|139.75|320
1625681400000|2021-07-07 18:10:00|141.58|140.08|141.46|139.96|141.61|140.11|141.46|139.96|239
1625681700000|2021-07-07 18:15:00|141.48|139.98|141.29|139.79|141.48|139.98|141.2|139.7|261
1625682000000|2021-07-07 18:20:00|141.3|139.8|141.26|139.76|141.37|139.87|141.21|139.71|190
1625682300000|2021-07-07 18:25:00|141.27|139.77|141.31|139.81|141.33|139.83|141.25|139.75|198
1625682600000|2021-07-07 18:30:00|141.3|139.8|141.26|139.76|141.38|139.88|141.25|139.75|141
1625682900000|2021-07-07 18:35:00|141.27|139.77|141.35|139.85|141.4|139.9|141.25|139.75|125
1625683200000|2021-07-07 18:40:00|141.36|139.86|141.57|140.07|141.64|140.14|141.35|139.85|165
1625683500000|2021-07-07 18:45:00|141.59|140.09|141.57|140.07|141.6|140.1|141.49|139.99|159
1625683800000|2021-07-07 18:50:00|141.58|140.08|141.46|139.96|141.58|140.08|141.39|139.89|281
1625684100000|2021-07-07 18:55:00|141.45|139.95|141.27|139.77|141.46|139.96|141.24|139.74|222
1625684400000|2021-07-07 19:00:00|141.26|139.76|141.28|139.78|141.33|139.83|140.98|139.48|229
1625684700000|2021-07-07 19:05:00|141.27|139.77|141.4|139.9|141.4|139.9|141.25|139.75|182
1625685000000|2021-07-07 19:10:00|141.39|139.89|141.06|139.56|141.4|139.9|140.97|139.47|200
1625685300000|2021-07-07 19:15:00|141.08|139.58|140.91|139.41|141.08|139.58|140.88|139.38|198
1625685600000|2021-07-07 19:20:00|140.92|139.42|140.84|139.34|140.92|139.42|140.78|139.28|171
1625685900000|2021-07-07 19:25:00|140.83|139.33|140.88|139.38|140.9|139.4|140.77|139.27|235
1625686200000|2021-07-07 19:30:00|140.85|139.35|140.92|139.42|140.93|139.43|140.77|139.27|170
1625686500000|2021-07-07 19:35:00|140.91|139.41|140.9|139.4|141.01|139.51|140.77|139.27|167
1625686800000|2021-07-07 19:40:00|140.91|139.41|141.03|139.53|141.08|139.58|140.87|139.37|164
1625687100000|2021-07-07 19:45:00|141.04|139.54|141.29|139.79|141.34|139.84|141.02|139.52|152
1625687400000|2021-07-07 19:50:00|141.3|139.8|141.18|139.68|141.3|139.8|141.15|139.65|219
1625687700000|2021-07-07 19:55:00|141.17|139.67|141.01|139.51|141.19|139.69|140.8|139.3|249
1625688000000|2021-07-07 20:00:00|141|139.5|140.66|139.16|141|139.5|140.6|139.1|250
1625688300000|2021-07-07 20:05:00|140.65|139.15|140.68|139.18|140.73|139.23|140.59|139.09|176
1625688600000|2021-07-07 20:10:00|140.67|139.17|140.69|139.19|140.76|139.26|140.58|139.08|165
1625688900000|2021-07-07 20:15:00|140.71|139.21|140.69|139.19|140.81|139.31|140.58|139.08|193
1625689200000|2021-07-07 20:20:00|140.7|139.2|140.79|139.29|140.8|139.3|140.61|139.11|179
1625689500000|2021-07-07 20:25:00|140.8|139.3|140.7|139.2|140.8|139.3|140.61|139.11|189
1625689800000|2021-07-07 20:30:00|140.69|139.19|140.19|138.69|140.69|139.19|140.11|138.61|322
1625690100000|2021-07-07 20:35:00|140.18|138.68|140.42|138.92|140.46|138.96|140.18|138.68|205
1625690400000|2021-07-07 20:40:00|140.41|138.91|140.3|138.8|140.42|138.92|140.21|138.71|211
1625690700000|2021-07-07 20:45:00|140.29|138.79|140.51|139.01|140.54|139.04|140.19|138.69|257
1625691000000|2021-07-07 20:50:00|140.52|139.02|140.48|138.98|140.53|139.03|140.42|138.92|179
1625691300000|2021-07-07 20:55:00|140.47|138.97|140.4|138.9|140.47|138.97|140.28|138.78|230
1625691600000|2021-07-07 21:00:00|140.39|138.89|140.19|138.69|140.39|138.89|140.19|138.69|89
1625691900000|2021-07-07 21:05:00|140.15|138.65|140.35|138.85|140.39|138.89|140.1|138.6|137
1625692200000|2021-07-07 21:10:00|140.34|138.84|140.23|138.73|140.34|138.84|140.13|138.63|184
1625692500000|2021-07-07 21:15:00|140.22|138.72|140.13|138.63|140.23|138.73|139.95|138.45|224
1625692800000|2021-07-07 21:20:00|140.12|138.62|139.61|138.11|140.12|138.62|139.24|137.74|261
1625693100000|2021-07-07 21:25:00|139.63|138.13|139.64|138.14|139.73|138.23|139.54|138.04|209
1625693400000|2021-07-07 21:30:00|139.66|138.16|139.57|138.07|139.66|138.16|139.56|138.06|188
1625693700000|2021-07-07 21:35:00|139.56|138.06|139.19|137.69|139.58|138.08|139.04|137.54|253
1625694000000|2021-07-07 21:40:00|139.15|137.65|138.94|137.44|139.31|137.81|138.87|137.37|280
1625694300000|2021-07-07 21:45:00|138.92|137.42|139.2|137.7|139.39|137.89|138.92|137.42|335
1625694600000|2021-07-07 21:50:00|139.21|137.71|139.56|138.06|139.6|138.1|139.1|137.6|314
1625694900000|2021-07-07 21:55:00|139.55|138.05|139.37|137.87|139.55|138.05|139.33|137.83|193
1625695200000|2021-07-07 22:00:00|139.38|137.88|138.98|137.48|139.38|137.88|138.95|137.45|392
1625695500000|2021-07-07 22:05:00|138.99|137.49|139.05|137.55|139.34|137.84|138.83|137.33|309
1625695800000|2021-07-07 22:10:00|139.02|137.52|138.91|137.41|139.12|137.62|138.85|137.35|224
1625696100000|2021-07-07 22:15:00|138.92|137.42|138.67|137.17|138.93|137.43|138.33|136.83|353
1625696400000|2021-07-07 22:20:00|138.68|137.18|139.35|137.85|139.36|137.86|138.66|137.16|275
1625696700000|2021-07-07 22:25:00|139.36|137.86|139.62|138.12|139.68|138.18|139.24|137.74|245
1625697000000|2021-07-07 22:30:00|139.63|138.13|139.53|138.03|139.67|138.17|139.48|137.98|223
1625697300000|2021-07-07 22:35:00|139.55|138.05|139.14|137.64|139.55|138.05|139.09|137.59|254
1625697600000|2021-07-07 22:40:00|139.13|137.63|139.45|137.95|139.46|137.96|139.12|137.62|225
1625697900000|2021-07-07 22:45:00|139.44|137.94|139.02|137.52|139.47|137.97|139|137.5|302
1625698200000|2021-07-07 22:50:00|139.01|137.51|138.99|137.49|139.01|137.51|138.83|137.33|314
1625698500000|2021-07-07 22:55:00|139|137.5|139.13|137.63|139.23|137.73|138.76|137.26|331
1625698800000|2021-07-07 23:00:00|139.16|137.66|138.72|137.22|139.16|137.66|138.46|136.96|347
1625699100000|2021-07-07 23:05:00|138.71|137.21|138.28|136.78|138.71|137.21|138.02|136.52|389
1625699400000|2021-07-07 23:10:00|138.29|136.79|137.97|136.47|138.43|136.93|137.76|136.26|395
1625699700000|2021-07-07 23:15:00|137.96|136.46|138.93|137.43|138.97|137.47|137.88|136.38|408
1625700000000|2021-07-07 23:20:00|138.94|137.44|138.45|136.95|138.95|137.45|138.4|136.9|376
1625700300000|2021-07-07 23:25:00|138.44|136.94|138.16|136.66|138.47|136.97|138.15|136.65|291
1625700600000|2021-07-07 23:30:00|138.14|136.64|138.28|136.78|138.32|136.82|137.84|136.34|382
1625700900000|2021-07-07 23:35:00|138.27|136.77|137.91|136.41|138.28|136.78|137.84|136.34|429
1625701200000|2021-07-07 23:40:00|137.89|136.39|138.07|136.57|138.29|136.79|137.89|136.39|306
1625701500000|2021-07-07 23:45:00|138.06|136.56|138.59|137.09|138.61|137.11|138.05|136.55|342
1625701800000|2021-07-07 23:50:00|138.57|137.07|137.89|136.39|138.61|137.11|137.89|136.39|333
1625702100000|2021-07-07 23:55:00|137.9|136.4|138.14|136.64|138.2|136.7|137.79|136.29|373
1625702400000|2021-07-08 00:00:00|138.15|136.65|138.34|136.84|138.52|137.02|137.82|136.32|515
1625702700000|2021-07-08 00:05:00|138.35|136.85|138.24|136.74|138.5|137|138.11|136.61|458
1625703000000|2021-07-08 00:10:00|138.25|136.75|137.73|136.23|138.25|136.75|137.63|136.13|263
1625703300000|2021-07-08 00:15:00|137.71|136.21|137.64|136.14|137.96|136.46|137.39|135.89|330
1625703600000|2021-07-08 00:20:00|137.65|136.15|136.49|134.99|137.65|136.15|136.49|134.99|546
1625703900000|2021-07-08 00:25:00|136.48|134.98|135.49|133.99|136.57|135.07|135.02|133.52|533
1625704200000|2021-07-08 00:30:00|135.5|134|135.01|133.51|135.51|134.01|134.17|132.67|598
1625704500000|2021-07-08 00:35:00|135|133.5|134.83|133.33|135.16|133.66|134.65|133.15|424
1625704800000|2021-07-08 00:40:00|134.82|133.32|134.95|133.45|135.19|133.69|134.81|133.31|344
1625705100000|2021-07-08 00:45:00|134.94|133.44|135.43|133.93|135.44|133.94|134.7|133.2|342
1625705400000|2021-07-08 00:50:00|135.42|133.92|135.04|133.54|135.66|134.16|134.92|133.42|316
1625705700000|2021-07-08 00:55:00|135.05|133.55|134.73|133.23|135.12|133.62|134.67|133.17|300
1625706000000|2021-07-08 01:00:00|134.72|133.22|135.75|134.25|135.76|134.26|134.52|133.02|306
1625706300000|2021-07-08 01:05:00|135.74|134.24|136.05|134.55|136.11|134.61|135.5|134|322
1625706600000|2021-07-08 01:10:00|136.06|134.56|135.91|134.41|136.1|134.6|135.62|134.12|299
1625706900000|2021-07-08 01:15:00|135.9|134.4|135.67|134.17|135.94|134.44|135.43|133.93|280
1625707200000|2021-07-08 01:20:00|135.68|134.18|135.18|133.68|135.68|134.18|135|133.5|293
1625707500000|2021-07-08 01:25:00|135.21|133.71|135.22|133.72|135.37|133.87|135.02|133.52|248
1625707800000|2021-07-08 01:30:00|135.21|133.71|135.49|133.99|135.6|134.1|134.93|133.43|247
1625708100000|2021-07-08 01:35:00|135.46|133.96|135.75|134.25|135.99|134.49|135.4|133.9|253
1625708400000|2021-07-08 01:40:00|135.74|134.24|135.37|133.87|135.9|134.4|135.31|133.81|284
1625708700000|2021-07-08 01:45:00|135.38|133.88|135.76|134.26|135.94|134.44|135.29|133.79|271
1625709000000|2021-07-08 01:50:00|135.73|134.23|136.05|134.55|136.35|134.85|135.73|134.23|254
1625709300000|2021-07-08 01:55:00|136.09|134.59|135.63|134.13|136.12|134.62|135.6|134.1|246
1625709600000|2021-07-08 02:00:00|135.62|134.12|136.09|134.59|136.1|134.6|135.43|133.93|324
1625709900000|2021-07-08 02:05:00|136.1|134.6|135.91|134.41|136.13|134.63|135.9|134.4|242
1625710200000|2021-07-08 02:10:00|135.9|134.4|136.09|134.59|136.09|134.59|135.9|134.4|175
1625710500000|2021-07-08 02:15:00|136.1|134.6|135.75|134.25|136.1|134.6|135.56|134.06|313
1625710800000|2021-07-08 02:20:00|135.77|134.27|136|134.5|136.07|134.57|135.64|134.14|250
1625711100000|2021-07-08 02:25:00|136.01|134.51|135.7|134.2|136.04|134.54|135.61|134.11|201
1625711400000|2021-07-08 02:30:00|135.69|134.19|135.52|134.02|135.71|134.21|135.39|133.89|273
1625711700000|2021-07-08 02:35:00|135.51|134.01|135.71|134.21|135.72|134.22|135.38|133.88|238
1625712000000|2021-07-08 02:40:00|135.72|134.22|135.32|133.82|135.73|134.23|135.29|133.79|273
1625712300000|2021-07-08 02:45:00|135.33|133.83|135.93|134.43|135.94|134.44|135.33|133.83|186
1625712600000|2021-07-08 02:50:00|135.91|134.41|135.9|134.4|135.91|134.41|135.55|134.05|255
1625712900000|2021-07-08 02:55:00|135.89|134.39|135.95|134.45|135.98|134.48|135.75|134.25|176
1625713200000|2021-07-08 03:00:00|135.96|134.46|135.51|134.01|135.98|134.48|135.51|134.01|234
1625713500000|2021-07-08 03:05:00|135.5|134|134.79|133.29|135.58|134.08|134.76|133.26|343
1625713800000|2021-07-08 03:10:00|134.85|133.35|134.85|133.35|135.06|133.56|134.38|132.88|560
1625714100000|2021-07-08 03:15:00|134.84|133.34|135|133.5|135.65|134.15|134.75|133.25|424
1625714400000|2021-07-08 03:20:00|134.98|133.48|134.49|132.99|135.44|133.94|134.43|132.93|441
1625714700000|2021-07-08 03:25:00|134.48|132.98|134.97|133.47|134.98|133.48|134.48|132.98|376
1625715000000|2021-07-08 03:30:00|134.98|133.48|135.92|134.42|136.12|134.62|134.91|133.41|505
1625715300000|2021-07-08 03:35:00|135.91|134.41|135.88|134.38|136.02|134.52|135.7|134.2|384
1625715600000|2021-07-08 03:40:00|135.89|134.39|135.59|134.09|135.9|134.4|135.43|133.93|371
1625715900000|2021-07-08 03:45:00|135.58|134.08|135.52|134.02|135.59|134.09|135.18|133.68|279
1625716200000|2021-07-08 03:50:00|135.53|134.03|135.87|134.37|136|134.5|135.51|134.01|309
1625716500000|2021-07-08 03:55:00|135.86|134.36|135.74|134.24|136.37|134.87|135.59|134.09|371
1625716800000|2021-07-08 04:00:00|135.73|134.23|135|133.5|135.74|134.24|134.73|133.23|573
1625717100000|2021-07-08 04:05:00|135.01|133.51|135.15|133.65|135.36|133.86|134.93|133.43|424
1625717400000|2021-07-08 04:10:00|135.16|133.66|134.95|133.45|135.24|133.74|134.89|133.39|354
1625717700000|2021-07-08 04:15:00|134.94|133.44|134.89|133.39|135.28|133.78|134.85|133.35|315
1625718000000|2021-07-08 04:20:00|134.88|133.38|135.16|133.66|135.19|133.69|134.72|133.22|358
1625718300000|2021-07-08 04:25:00|135.17|133.67|134.82|133.32|135.17|133.67|134.77|133.27|331
1625718600000|2021-07-08 04:30:00|134.83|133.33|135.18|133.68|135.21|133.71|134.83|133.33|353
1625718900000|2021-07-08 04:35:00|135.19|133.69|135.11|133.61|135.21|133.71|135.07|133.57|280
1625719200000|2021-07-08 04:40:00|135.1|133.6|134.69|133.19|135.1|133.6|134.62|133.12|359
1625719500000|2021-07-08 04:45:00|134.73|133.23|135.28|133.78|135.59|134.09|134.5|133|452
1625719800000|2021-07-08 04:50:00|135.27|133.77|135.42|133.92|135.52|134.02|135.14|133.64|334
1625720100000|2021-07-08 04:55:00|135.43|133.93|135.36|133.86|135.52|134.02|135.35|133.85|236
1625720400000|2021-07-08 05:00:00|135.35|133.85|135.71|134.21|135.72|134.22|135.3|133.8|273
1625720700000|2021-07-08 05:05:00|135.72|134.22|135.69|134.19|135.79|134.29|135.57|134.07|229
1625721000000|2021-07-08 05:10:00|135.7|134.2|135.33|133.83|135.78|134.28|135.14|133.64|293
1625721300000|2021-07-08 05:15:00|135.37|133.87|134.86|133.36|135.37|133.87|134.78|133.28|284
1625721600000|2021-07-08 05:20:00|134.85|133.35|134.61|133.11|134.93|133.43|134.52|133.02|322
1625721900000|2021-07-08 05:25:00|134.6|133.1|134.65|133.15|134.8|133.3|134.56|133.06|303
1625722200000|2021-07-08 05:30:00|134.66|133.16|134.59|133.09|134.86|133.36|134.58|133.08|257
1625722500000|2021-07-08 05:35:00|134.6|133.1|134.65|133.15|134.69|133.19|134.58|133.08|287
1625722800000|2021-07-08 05:40:00|134.67|133.17|134.5|133|134.85|133.35|134.46|132.96|326
1625723100000|2021-07-08 05:45:00|134.47|132.97|134.59|133.09|134.72|133.22|134.42|132.92|310
1625723400000|2021-07-08 05:50:00|134.58|133.08|134.81|133.31|135|133.5|134.25|132.75|328
1625723700000|2021-07-08 05:55:00|134.82|133.32|133.3|131.8|134.86|133.36|133.28|131.78|319
1625724000000|2021-07-08 06:00:00|133.31|131.81|134.66|133.16|134.7|133.2|133.3|131.8|571
1625724300000|2021-07-08 06:05:00|134.68|133.18|135.05|133.55|135.18|133.68|134.68|133.18|498
1625724600000|2021-07-08 06:10:00|135.06|133.56|135.49|133.99|135.57|134.07|135.04|133.54|334
1625724900000|2021-07-08 06:15:00|135.48|133.98|135.49|133.99|135.79|134.29|135.31|133.81|306
1625725200000|2021-07-08 06:20:00|135.51|134.01|135.07|133.57|135.51|134.01|134.97|133.47|291
1625725500000|2021-07-08 06:25:00|135.11|133.61|134.75|133.25|135.11|133.61|134.73|133.23|242
1625725800000|2021-07-08 06:30:00|134.77|133.27|134.43|132.93|134.93|133.43|134.39|132.89|297
1625726100000|2021-07-08 06:35:00|134.4|132.9|134.25|132.75|134.5|133|134.24|132.74|259
1625726400000|2021-07-08 06:40:00|134.26|132.76|134.31|132.81|134.83|133.33|134.12|132.62|286
1625726700000|2021-07-08 06:45:00|134.34|132.84|134.57|133.07|134.72|133.22|134.29|132.79|231
1625727000000|2021-07-08 06:50:00|134.56|133.06|134.39|132.89|134.59|133.09|134.27|132.77|174
1625727300000|2021-07-08 06:55:00|134.4|132.9|134|132.5|134.4|132.9|133.94|132.44|278
1625727600000|2021-07-08 07:00:00|133.99|132.49|134.51|133.01|134.53|133.03|133.99|132.49|159
1625727900000|2021-07-08 07:05:00|134.5|133|134.59|133.09|134.63|133.13|134.26|132.76|203
1625728200000|2021-07-08 07:10:00|134.6|133.1|134.8|133.3|134.88|133.38|134.54|133.04|110
1625728500000|2021-07-08 07:15:00|134.81|133.31|134.39|132.89|134.91|133.41|134.39|132.89|224
1625728800000|2021-07-08 07:20:00|134.37|132.87|134.01|132.51|134.37|132.87|133.98|132.48|223
1625729100000|2021-07-08 07:25:00|134|132.5|133.95|132.45|134.25|132.75|133.94|132.44|191
1625729400000|2021-07-08 07:30:00|133.94|132.44|133.47|131.97|133.94|132.44|133.36|131.86|397
1625729700000|2021-07-08 07:35:00|133.49|131.99|133.05|131.55|133.49|131.99|133.01|131.51|329
1625730000000|2021-07-08 07:40:00|133.06|131.56|131.34|129.84|133.07|131.57|130.77|129.27|639
1625730300000|2021-07-08 07:45:00|131.36|129.86|131.41|129.91|131.43|129.93|130.95|129.45|344
1625730600000|2021-07-08 07:50:00|131.4|129.9|131.2|129.7|131.4|129.9|131.1|129.6|365
1625730900000|2021-07-08 07:55:00|131.21|129.71|131.43|129.93|131.57|130.07|129.9|128.4|488
1625731200000|2021-07-08 08:00:00|131.44|129.94|130.65|129.15|131.63|130.13|130.59|129.09|504
1625731500000|2021-07-08 08:05:00|130.68|129.18|129.95|128.45|130.91|129.41|129.82|128.32|373
1625731800000|2021-07-08 08:10:00|129.94|128.44|130.22|128.72|130.69|129.19|129.57|128.07|476
1625732100000|2021-07-08 08:15:00|130.27|128.77|130.91|129.41|131.08|129.58|130.2|128.7|425
1625732400000|2021-07-08 08:20:00|130.92|129.42|130.78|129.28|131.12|129.62|130.66|129.16|353
1625732700000|2021-07-08 08:25:00|130.8|129.3|130.41|128.91|130.93|129.43|130.24|128.74|353
1625733000000|2021-07-08 08:30:00|130.38|128.88|130.7|129.2|131.08|129.58|130.38|128.88|353
1625733300000|2021-07-08 08:35:00|130.69|129.19|130.6|129.1|130.76|129.26|130.3|128.8|423
1625733600000|2021-07-08 08:40:00|130.59|129.09|130.86|129.36|130.97|129.47|130.4|128.9|371
1625733900000|2021-07-08 08:45:00|130.87|129.37|130.57|129.07|130.87|129.37|130.46|128.96|270
1625734200000|2021-07-08 08:50:00|130.58|129.08|131.31|129.81|131.36|129.86|130.57|129.07|378
1625734500000|2021-07-08 08:55:00|131.3|129.8|131.39|129.89|131.56|130.06|131.15|129.65|387
1625734800000|2021-07-08 09:00:00|131.36|129.86|131.7|130.2|131.77|130.27|131.36|129.86|430
1625735100000|2021-07-08 09:05:00|131.69|130.19|131.12|129.62|131.71|130.21|131.04|129.54|344
1625735400000|2021-07-08 09:10:00|131.11|129.61|130.54|129.04|131.12|129.62|130.52|129.02|357
1625735700000|2021-07-08 09:15:00|130.53|129.03|130.99|129.49|130.99|129.49|130.37|128.87|345
1625736000000|2021-07-08 09:20:00|131|129.5|130.88|129.38|131|129.5|130.44|128.94|296
1625736300000|2021-07-08 09:25:00|130.86|129.36|130.94|129.44|131.1|129.6|130.75|129.25|217
1625736600000|2021-07-08 09:30:00|130.95|129.45|131.41|129.91|131.45|129.95|130.93|129.43|265
1625736900000|2021-07-08 09:35:00|131.4|129.9|131.35|129.85|131.57|130.07|131.18|129.68|234
1625737200000|2021-07-08 09:40:00|131.36|129.86|131.12|129.62|131.39|129.89|131.09|129.59|210
1625737500000|2021-07-08 09:45:00|131.11|129.61|131.35|129.85|131.35|129.85|130.69|129.19|279
1625737800000|2021-07-08 09:50:00|131.29|129.79|131.04|129.54|131.31|129.81|130.94|129.44|216
1625738100000|2021-07-08 09:55:00|131.03|129.53|130.85|129.35|131.05|129.55|130.79|129.29|235
1625738400000|2021-07-08 10:00:00|130.84|129.34|131.34|129.84|131.35|129.85|130.56|129.06|222
1625738700000|2021-07-08 10:05:00|131.35|129.85|130.71|129.21|131.37|129.87|130.68|129.18|276
1625739000000|2021-07-08 10:10:00|130.72|129.22|131.28|129.78|131.33|129.83|130.68|129.18|261
1625739300000|2021-07-08 10:15:00|131.32|129.82|131.37|129.87|131.38|129.88|130.86|129.36|227
1625739600000|2021-07-08 10:20:00|131.33|129.83|131.35|129.85|131.39|129.89|131.16|129.66|153
1625739900000|2021-07-08 10:25:00|131.36|129.86|131.33|129.83|131.52|130.02|131.25|129.75|183
1625740200000|2021-07-08 10:30:00|131.31|129.81|131.33|129.83|131.36|129.86|131.15|129.65|189
1625740500000|2021-07-08 10:35:00|131.34|129.84|131.61|130.11|131.67|130.17|131.31|129.81|208
1625740800000|2021-07-08 10:40:00|131.6|130.1|131.3|129.8|131.6|130.1|131.19|129.69|187
1625741100000|2021-07-08 10:45:00|131.29|129.79|131.01|129.51|131.38|129.88|130.99|129.49|195
1625741400000|2021-07-08 10:50:00|131|129.5|130.8|129.3|131.11|129.61|130.75|129.25|252
1625741700000|2021-07-08 10:55:00|130.83|129.33|130.47|128.97|130.84|129.34|130.46|128.96|307
1625742000000|2021-07-08 11:00:00|130.46|128.96|128.98|127.48|130.52|129.02|128.67|127.17|601
1625742300000|2021-07-08 11:05:00|129|127.5|129.42|127.92|129.75|128.25|128.95|127.45|415
1625742600000|2021-07-08 11:10:00|129.44|127.94|129.59|128.09|129.8|128.3|129.3|127.8|325
1625742900000|2021-07-08 11:15:00|129.61|128.11|129.62|128.12|130.25|128.75|129.6|128.1|349
1625743200000|2021-07-08 11:20:00|129.64|128.14|130.2|128.7|130.21|128.71|129.61|128.11|304
1625743500000|2021-07-08 11:25:00|130.19|128.69|130.33|128.83|130.6|129.1|130.19|128.69|367
1625743800000|2021-07-08 11:30:00|130.31|128.81|130.8|129.3|130.83|129.33|130.18|128.68|279
1625744100000|2021-07-08 11:35:00|130.79|129.29|131.13|129.63|131.45|129.95|130.5|129|347
1625744400000|2021-07-08 11:40:00|131.12|129.62|131.56|130.06|131.56|130.06|131.03|129.53|323
1625744700000|2021-07-08 11:45:00|131.57|130.07|131.31|129.81|131.68|130.18|131.24|129.74|306
1625745000000|2021-07-08 11:50:00|131.33|129.83|131.07|129.57|131.43|129.93|131.03|129.53|312
1625745300000|2021-07-08 11:55:00|131.06|129.56|131.52|130.02|131.68|130.18|131.01|129.51|356
1625745600000|2021-07-08 12:00:00|131.51|130.01|130.89|129.39|131.51|130.01|130.89|129.39|397
1625745900000|2021-07-08 12:05:00|130.9|129.4|130.69|129.19|131.1|129.6|130.64|129.14|292
1625746200000|2021-07-08 12:10:00|130.7|129.2|130.98|129.48|131.06|129.56|130.6|129.1|328
1625746500000|2021-07-08 12:15:00|130.97|129.47|131.21|129.71|131.26|129.76|130.91|129.41|391
1625746800000|2021-07-08 12:20:00|131.22|129.72|131.21|129.71|131.45|129.95|131.04|129.54|283
1625747100000|2021-07-08 12:25:00|131.2|129.7|131.31|129.81|131.31|129.81|130.87|129.37|250
1625747400000|2021-07-08 12:30:00|131.25|129.75|132.14|130.64|132.42|130.92|131.23|129.73|506
1625747700000|2021-07-08 12:35:00|132.16|130.66|132.24|130.74|132.26|130.76|131.82|130.32|317
1625748000000|2021-07-08 12:40:00|132.25|130.75|131.75|130.25|132.25|130.75|131.58|130.08|322
1625748300000|2021-07-08 12:45:00|131.76|130.26|131.24|129.74|131.81|130.31|131.14|129.64|359
1625748600000|2021-07-08 12:50:00|131.25|129.75|130.87|129.37|131.33|129.83|130.69|129.19|326
1625748900000|2021-07-08 12:55:00|130.89|129.39|130.84|129.34|131.1|129.6|130.71|129.21|316
1625749200000|2021-07-08 13:00:00|130.86|129.36|130.48|128.98|130.98|129.48|130.37|128.87|361
1625749500000|2021-07-08 13:05:00|130.49|128.99|130.72|129.22|131.02|129.52|130.49|128.99|386
1625749800000|2021-07-08 13:10:00|130.71|129.21|130.88|129.38|131.07|129.57|130.64|129.14|354
1625750100000|2021-07-08 13:15:00|130.87|129.37|130.54|129.04|131.04|129.54|130.47|128.97|294
1625750400000|2021-07-08 13:20:00|130.55|129.05|130.62|129.12|130.62|129.12|130.32|128.82|329
1625750700000|2021-07-08 13:25:00|130.59|129.09|130.41|128.91|130.68|129.18|130.36|128.86|298
1625751000000|2021-07-08 13:30:00|130.42|128.92|130.13|128.63|130.67|129.17|129.76|128.26|347
1625751300000|2021-07-08 13:35:00|130.14|128.64|129.79|128.29|130.23|128.73|129.71|128.21|316
1625751600000|2021-07-08 13:40:00|129.78|128.28|129.64|128.14|130.09|128.59|129.59|128.09|336
1625751900000|2021-07-08 13:45:00|129.65|128.15|129.98|128.48|130.14|128.64|129.55|128.05|414
1625752200000|2021-07-08 13:50:00|129.99|128.49|129.95|128.45|130.33|128.83|129.68|128.18|354
1625752500000|2021-07-08 13:55:00|129.97|128.47|130.03|128.53|130.16|128.66|129.89|128.39|290
1625752800000|2021-07-08 14:00:00|130.02|128.52|130.58|129.08|130.6|129.1|129.86|128.36|405
1625753100000|2021-07-08 14:05:00|130.57|129.07|130.55|129.05|130.84|129.34|130.51|129.01|297
1625753400000|2021-07-08 14:10:00|130.57|129.07|130.89|129.39|131|129.5|130.55|129.05|287
1625753700000|2021-07-08 14:15:00|130.92|129.42|131.06|129.56|131.3|129.8|130.88|129.38|277
1625754000000|2021-07-08 14:20:00|131.07|129.57|130.59|129.09|131.11|129.61|130.52|129.02|277
1625754300000|2021-07-08 14:25:00|130.6|129.1|131.1|129.6|131.13|129.63|130.59|129.09|311
1625754600000|2021-07-08 14:30:00|131.11|129.61|131.2|129.7|131.25|129.75|131.06|129.56|225
1625754900000|2021-07-08 14:35:00|131.24|129.74|130.99|129.49|131.42|129.92|130.98|129.48|271
1625755200000|2021-07-08 14:40:00|131.01|129.51|131.29|129.79|131.56|130.06|130.94|129.44|268
1625755500000|2021-07-08 14:45:00|131.3|129.8|130.94|129.44|131.36|129.86|130.87|129.37|313
1625755800000|2021-07-08 14:50:00|130.95|129.45|131.59|130.09|131.64|130.14|130.86|129.36|334
1625756100000|2021-07-08 14:55:00|131.58|130.08|131.44|129.94|131.59|130.09|131.2|129.7|300
1625756400000|2021-07-08 15:00:00|131.48|129.98|131.06|129.56|131.51|130.01|130.97|129.47|255
1625756700000|2021-07-08 15:05:00|131.08|129.58|131.57|130.07|131.65|130.15|131.04|129.54|254
1625757000000|2021-07-08 15:10:00|131.56|130.06|131.7|130.2|131.87|130.37|131.35|129.85|303
1625757300000|2021-07-08 15:15:00|131.69|130.19|131.94|130.44|132.09|130.59|131.45|129.95|307
1625757600000|2021-07-08 15:20:00|131.95|130.45|132.23|130.73|132.25|130.75|131.89|130.39|228
1625757900000|2021-07-08 15:25:00|132.25|130.75|132.12|130.62|132.29|130.79|131.96|130.46|262
1625758200000|2021-07-08 15:30:00|132.11|130.61|131.81|130.31|132.15|130.65|131.7|130.2|249
1625758500000|2021-07-08 15:35:00|131.83|130.33|132.08|130.58|132.2|130.7|131.77|130.27|212
1625758800000|2021-07-08 15:40:00|132.09|130.59|131.89|130.39|132.09|130.59|131.73|130.23|222
1625759100000|2021-07-08 15:45:00|131.88|130.38|132.06|130.56|132.08|130.58|131.78|130.28|286
1625759400000|2021-07-08 15:50:00|132.09|130.59|131.84|130.34|132.31|130.81|131.74|130.24|347
1625759700000|2021-07-08 15:55:00|131.85|130.35|131.93|130.43|132.03|130.53|131.83|130.33|271
1625760000000|2021-07-08 16:00:00|131.92|130.42|131.7|130.2|132.23|130.73|131.67|130.17|364
1625760300000|2021-07-08 16:05:00|131.71|130.21|131.59|130.09|131.84|130.34|131.38|129.88|355
1625760600000|2021-07-08 16:10:00|131.6|130.1|131.45|129.95|131.71|130.21|131.37|129.87|256
1625760900000|2021-07-08 16:15:00|131.44|129.94|131.41|129.91|131.6|130.1|131.29|129.79|226
1625761200000|2021-07-08 16:20:00|131.38|129.88|131.76|130.26|131.83|130.33|131.37|129.87|178
1625761500000|2021-07-08 16:25:00|131.75|130.25|131.98|130.48|132.07|130.57|131.74|130.24|149
1625761800000|2021-07-08 16:30:00|132|130.5|132.51|131.01|132.59|131.09|131.96|130.46|214
1625762100000|2021-07-08 16:35:00|132.5|131|132.24|130.74|132.59|131.09|132.19|130.69|217
1625762400000|2021-07-08 16:40:00|132.23|130.73|131.8|130.3|132.43|130.93|131.76|130.26|273
1625762700000|2021-07-08 16:45:00|131.81|130.31|132.34|130.84|132.36|130.86|131.65|130.15|300
1625763000000|2021-07-08 16:50:00|132.33|130.83|132.52|131.02|132.73|131.23|132.29|130.79|297
1625763300000|2021-07-08 16:55:00|132.53|131.03|132.65|131.15|132.78|131.28|132.43|130.93|210
1625763600000|2021-07-08 17:00:00|132.64|131.14|132.97|131.47|133.25|131.75|132.64|131.14|284
1625763900000|2021-07-08 17:05:00|132.99|131.49|132.56|131.06|133.11|131.61|132.53|131.03|304
1625764200000|2021-07-08 17:10:00|132.54|131.04|132.2|130.7|132.65|131.15|132.11|130.61|234
1625764500000|2021-07-08 17:15:00|132.19|130.69|132.18|130.68|132.53|131.03|132.13|130.63|241
1625764800000|2021-07-08 17:20:00|132.14|130.64|132.36|130.86|132.61|131.11|132.14|130.64|162
1625765100000|2021-07-08 17:25:00|132.35|130.85|132.47|130.97|132.58|131.08|132.33|130.83|180
1625765400000|2021-07-08 17:30:00|132.48|130.98|133.1|131.6|133.34|131.84|132.4|130.9|225
1625765700000|2021-07-08 17:35:00|133.11|131.61|133.32|131.82|133.34|131.84|132.98|131.48|192
1625766000000|2021-07-08 17:40:00|133.3|131.8|132.94|131.44|133.3|131.8|132.93|131.43|223
1625766300000|2021-07-08 17:45:00|132.93|131.43|132.95|131.45|133.19|131.69|132.93|131.43|200
1625766600000|2021-07-08 17:50:00|132.94|131.44|133.54|132.04|133.95|132.45|132.91|131.41|333
1625766900000|2021-07-08 17:55:00|133.51|132.01|133.25|131.75|133.53|132.03|133.2|131.7|296
1625767200000|2021-07-08 18:00:00|133.26|131.76|133.07|131.57|133.5|132|133.07|131.57|270
1625767500000|2021-07-08 18:05:00|133.06|131.56|132.87|131.37|133.14|131.64|132.83|131.33|255
1625767800000|2021-07-08 18:10:00|132.85|131.35|132.75|131.25|132.91|131.41|132.75|131.25|209
1625768100000|2021-07-08 18:15:00|132.76|131.26|132.75|131.25|132.94|131.44|132.75|131.25|159
1625768400000|2021-07-08 18:20:00|132.76|131.26|132.57|131.07|132.81|131.31|132.56|131.06|212
1625768700000|2021-07-08 18:25:00|132.56|131.06|132.63|131.13|132.67|131.17|132.47|130.97|245
1625769000000|2021-07-08 18:30:00|132.65|131.15|132.75|131.25|132.81|131.31|132.41|130.91|275
1625769300000|2021-07-08 18:35:00|132.76|131.26|132.83|131.33|133.08|131.58|132.74|131.24|166
1625769600000|2021-07-08 18:40:00|132.82|131.32|133|131.5|133.1|131.6|132.6|131.1|262
1625769900000|2021-07-08 18:45:00|132.99|131.49|132.83|131.33|133.14|131.64|132.67|131.17|199
1625770200000|2021-07-08 18:50:00|132.85|131.35|132.95|131.45|133.19|131.69|132.85|131.35|154
1625770500000|2021-07-08 18:55:00|132.91|131.41|133.13|131.63|133.3|131.8|132.85|131.35|157
1625770800000|2021-07-08 19:00:00|133.12|131.62|132.81|131.31|133.33|131.83|132.77|131.27|233
1625771100000|2021-07-08 19:05:00|132.77|131.27|132.57|131.07|132.9|131.4|132.52|131.02|172
1625771400000|2021-07-08 19:10:00|132.58|131.08|132.26|130.76|132.67|131.17|132.18|130.68|224
1625771700000|2021-07-08 19:15:00|132.27|130.77|132.62|131.12|132.67|131.17|132.05|130.55|276
1625772000000|2021-07-08 19:20:00|132.63|131.13|133.23|131.73|133.26|131.76|132.59|131.09|237
1625772300000|2021-07-08 19:25:00|133.22|131.72|133.69|132.19|133.74|132.24|133.12|131.62|304
1625772600000|2021-07-08 19:30:00|133.7|132.2|133.4|131.9|133.91|132.41|133.39|131.89|356
1625772900000|2021-07-08 19:35:00|133.41|131.91|133.68|132.18|133.94|132.44|133.37|131.87|281
1625773200000|2021-07-08 19:40:00|133.69|132.19|133.28|131.78|133.77|132.27|133.19|131.69|259
1625773500000|2021-07-08 19:45:00|133.32|131.82|132.74|131.24|133.4|131.9|132.74|131.24|324
1625773800000|2021-07-08 19:50:00|132.75|131.25|133.24|131.74|133.36|131.86|132.55|131.05|456
1625774100000|2021-07-08 19:55:00|133.25|131.75|133.29|131.79|133.88|132.38|133.24|131.74|446
1625774400000|2021-07-08 20:00:00|133.31|131.81|133.41|131.91|133.5|132|133.13|131.63|348
1625774700000|2021-07-08 20:05:00|133.4|131.9|133.41|131.91|133.67|132.17|133.37|131.87|333
1625775000000|2021-07-08 20:10:00|133.45|131.95|133.31|131.81|133.49|131.99|133.23|131.73|182
1625775300000|2021-07-08 20:15:00|133.33|131.83|133.01|131.51|133.33|131.83|132.96|131.46|220
1625775600000|2021-07-08 20:20:00|133|131.5|133.03|131.53|133.14|131.64|132.91|131.41|217
1625775900000|2021-07-08 20:25:00|133.04|131.54|132.87|131.37|133.14|131.64|132.85|131.35|221
1625776200000|2021-07-08 20:30:00|132.86|131.36|132.97|131.47|133.1|131.6|132.82|131.32|222
1625776500000|2021-07-08 20:35:00|132.96|131.46|132.7|131.2|133.02|131.52|132.62|131.12|195
1625776800000|2021-07-08 20:40:00|132.69|131.19|132.57|131.07|132.74|131.24|132.55|131.05|141
1625777100000|2021-07-08 20:45:00|132.6|131.1|132.48|130.98|132.65|131.15|132.39|130.89|159
1625777400000|2021-07-08 20:50:00|132.5|131|132.55|131.05|132.61|131.11|132.45|130.95|216
1625777700000|2021-07-08 20:55:00|132.56|131.06|132.26|130.76|132.56|131.06|132.14|130.64|235
1625778000000|2021-07-08 21:00:00|132.27|130.77|132.66|131.16|132.68|131.18|132.27|130.77|239
1625778300000|2021-07-08 21:05:00|132.65|131.15|133.31|131.81|133.33|131.83|132.65|131.15|224
1625778600000|2021-07-08 21:10:00|133.32|131.82|133.36|131.86|133.47|131.97|133.26|131.76|145
1625778900000|2021-07-08 21:15:00|133.37|131.87|132.45|130.95|133.41|131.91|132.39|130.89|193
1625779200000|2021-07-08 21:20:00|132.44|130.94|132.87|131.37|133.21|131.71|132.44|130.94|204
1625779500000|2021-07-08 21:25:00|132.88|131.38|133.21|131.71|133.27|131.77|132.87|131.37|102
1625779800000|2021-07-08 21:30:00|133.22|131.72|133.28|131.78|133.42|131.92|133.22|131.72|103
1625780100000|2021-07-08 21:35:00|133.29|131.79|132.87|131.37|133.29|131.79|132.68|131.18|163
1625780400000|2021-07-08 21:40:00|132.88|131.38|133.1|131.6|133.26|131.76|132.64|131.14|209
1625780700000|2021-07-08 21:45:00|133.14|131.64|132.56|131.06|133.37|131.87|132.51|131.01|263
1625781000000|2021-07-08 21:50:00|132.55|131.05|131.73|130.23|132.57|131.07|131.63|130.13|396
1625781300000|2021-07-08 21:55:00|131.72|130.22|131.25|129.75|132.21|130.71|130.92|129.42|490
1625781600000|2021-07-08 22:00:00|131.24|129.74|131.19|129.69|132.18|130.68|130.96|129.46|484
1625781900000|2021-07-08 22:05:00|131.18|129.68|130.94|129.44|131.59|130.09|130.84|129.34|357
1625782200000|2021-07-08 22:10:00|130.96|129.46|130.91|129.41|131.28|129.78|130.5|129|338
1625782500000|2021-07-08 22:15:00|130.9|129.4|130.96|129.46|131.1|129.6|130.57|129.07|321
1625782800000|2021-07-08 22:20:00|130.95|129.45|130.96|129.46|131.23|129.73|130.86|129.36|306
1625783100000|2021-07-08 22:25:00|130.97|129.47|130.55|129.05|131.19|129.69|130.43|128.93|291
1625783400000|2021-07-08 22:30:00|130.56|129.06|130.51|129.01|131.2|129.7|130.35|128.85|386
1625783700000|2021-07-08 22:35:00|130.53|129.03|130.65|129.15|130.98|129.48|130.52|129.02|344
1625784000000|2021-07-08 22:40:00|130.68|129.18|130.82|129.32|131.2|129.7|130.68|129.18|311
1625784300000|2021-07-08 22:45:00|130.81|129.31|130.9|129.4|131.24|129.74|130.81|129.31|282
1625784600000|2021-07-08 22:50:00|130.89|129.39|131.1|129.6|131.12|129.62|130.64|129.14|273
1625784900000|2021-07-08 22:55:00|131.11|129.61|130.75|129.25|131.13|129.63|130.59|129.09|193
1625785200000|2021-07-08 23:00:00|130.74|129.24|131.89|130.39|131.91|130.41|130.74|129.24|280
1625785500000|2021-07-08 23:05:00|131.88|130.38|131.53|130.03|131.89|130.39|131.5|130|266
1625785800000|2021-07-08 23:10:00|131.52|130.02|131.89|130.39|131.92|130.42|131.32|129.82|294
1625786100000|2021-07-08 23:15:00|131.88|130.38|131.92|130.42|131.92|130.42|131.71|130.21|179
1625786400000|2021-07-08 23:20:00|131.93|130.43|132.6|131.1|132.63|131.13|131.91|130.41|334
1625786700000|2021-07-08 23:25:00|132.59|131.09|132.61|131.11|132.69|131.19|132.42|130.92|347
1625787000000|2021-07-08 23:30:00|132.6|131.1|132.33|130.83|132.63|131.13|132.27|130.77|295
1625787300000|2021-07-08 23:35:00|132.34|130.84|132.63|131.13|132.69|131.19|132.34|130.84|229
1625787600000|2021-07-08 23:40:00|132.62|131.12|132.82|131.32|132.91|131.41|132.55|131.05|286
1625787900000|2021-07-08 23:45:00|132.83|131.33|133.08|131.58|133.09|131.59|132.76|131.26|296
1625788200000|2021-07-08 23:50:00|133.07|131.57|133.02|131.52|133.09|131.59|132.91|131.41|237
1625788500000|2021-07-08 23:55:00|133.01|131.51|132.89|131.39|133.16|131.66|132.78|131.28|275
1625788800000|2021-07-09 00:00:00|132.87|131.37|132.4|130.9|133.05|131.55|132.37|130.87|453
1625789100000|2021-07-09 00:05:00|132.38|130.88|131.37|129.87|132.58|131.08|131.37|129.87|441
1625789400000|2021-07-09 00:10:00|131.39|129.89|131.45|129.95|131.49|129.99|131.01|129.51|328
1625789700000|2021-07-09 00:15:00|131.47|129.97|131.8|130.3|132.38|130.88|131.43|129.93|484
1625790000000|2021-07-09 00:20:00|131.76|130.26|130.6|129.1|132.02|130.52|130.14|128.64|418
1625790300000|2021-07-09 00:25:00|130.61|129.11|130.4|128.9|131.05|129.55|130.22|128.72|540
1625790600000|2021-07-09 00:30:00|130.41|128.91|130.08|128.58|130.67|129.17|129.94|128.44|503
1625790900000|2021-07-09 00:35:00|130.05|128.55|129.56|128.06|130.07|128.57|129.45|127.95|447
1625791200000|2021-07-09 00:40:00|129.54|128.04|128.97|127.47|129.8|128.3|128.8|127.3|594
1625791500000|2021-07-09 00:45:00|128.96|127.46|128.8|127.3|129.32|127.82|128.73|127.23|525
1625791800000|2021-07-09 00:50:00|128.82|127.32|128.49|126.99|128.97|127.47|128.49|126.99|404
1625792100000|2021-07-09 00:55:00|128.5|127|128.17|126.67|128.73|127.23|127.96|126.46|421
1625792400000|2021-07-09 01:00:00|128.16|126.66|128.06|126.56|128.6|127.1|127.73|126.23|558
1625792700000|2021-07-09 01:05:00|128.05|126.55|127.38|125.88|128.23|126.73|126.83|125.33|601
1625793000000|2021-07-09 01:10:00|127.31|125.81|127.03|125.53|127.64|126.14|126.8|125.3|573
1625793300000|2021-07-09 01:15:00|127.04|125.54|127.89|126.39|127.96|126.46|127.02|125.52|408
1625793600000|2021-07-09 01:20:00|127.9|126.4|127.9|126.4|128.17|126.67|127.46|125.96|400
1625793900000|2021-07-09 01:25:00|127.89|126.39|127.98|126.48|128.33|126.83|127.89|126.39|371
1625794200000|2021-07-09 01:30:00|127.99|126.49|128.36|126.86|128.58|127.08|127.99|126.49|447
1625794500000|2021-07-09 01:35:00|128.35|126.85|127.77|126.27|128.4|126.9|127.74|126.24|415
1625794800000|2021-07-09 01:40:00|127.78|126.28|127.68|126.18|128.2|126.7|127.52|126.02|439
1625795100000|2021-07-09 01:45:00|127.67|126.17|128.2|126.7|128.24|126.74|127.46|125.96|411
1625795400000|2021-07-09 01:50:00|128.24|126.74|128.64|127.14|128.75|127.25|128.23|126.73|470
1625795700000|2021-07-09 01:55:00|128.63|127.13|128.76|127.26|129.02|127.52|128.35|126.85|482
1625796000000|2021-07-09 02:00:00|128.8|127.3|128.36|126.86|128.89|127.39|128.25|126.75|397
1625796300000|2021-07-09 02:05:00|128.37|126.87|128.46|126.96|128.8|127.3|128.18|126.68|391
1625796600000|2021-07-09 02:10:00|128.45|126.95|128.69|127.19|128.85|127.35|128.45|126.95|338
1625796900000|2021-07-09 02:15:00|128.7|127.2|129.03|127.53|129.26|127.76|128.7|127.2|401
1625797200000|2021-07-09 02:20:00|129.05|127.55|129.69|128.19|129.73|128.23|129.01|127.51|413
1625797500000|2021-07-09 02:25:00|129.68|128.18|129.73|128.23|130.19|128.69|129.65|128.15|475
1625797800000|2021-07-09 02:30:00|129.72|128.22|129.55|128.05|129.76|128.26|129.47|127.97|379
1625798100000|2021-07-09 02:35:00|129.56|128.06|129.96|128.46|130.1|128.6|129.42|127.92|368
1625798400000|2021-07-09 02:40:00|129.94|128.44|129.83|128.33|130.08|128.58|129.53|128.03|393
1625798700000|2021-07-09 02:45:00|129.82|128.32|130.09|128.59|130.11|128.61|129.63|128.13|423
1625799000000|2021-07-09 02:50:00|130.1|128.6|130.11|128.61|130.29|128.79|129.88|128.38|402
1625799300000|2021-07-09 02:55:00|130.1|128.6|130.49|128.99|130.56|129.06|130.08|128.58|453
1625799600000|2021-07-09 03:00:00|130.47|128.97|131.08|129.58|131.08|129.58|130.27|128.77|499
1625799900000|2021-07-09 03:05:00|131.1|129.6|130.92|129.42|131.14|129.64|130.78|129.28|338
1625800200000|2021-07-09 03:10:00|130.91|129.41|130.81|129.31|130.93|129.43|130.72|129.22|232
1625800500000|2021-07-09 03:15:00|130.82|129.32|131.26|129.76|131.29|129.79|130.76|129.26|254
1625800800000|2021-07-09 03:20:00|131.27|129.77|131.33|129.83|131.45|129.95|131.1|129.6|324
1625801100000|2021-07-09 03:25:00|131.31|129.81|131.45|129.95|131.49|129.99|131.13|129.63|225
1625801400000|2021-07-09 03:30:00|131.46|129.96|131.18|129.68|131.77|130.27|131.15|129.65|348
1625801700000|2021-07-09 03:35:00|131.19|129.69|131.36|129.86|131.51|130.01|131.19|129.69|314
1625802000000|2021-07-09 03:40:00|131.37|129.87|131.23|129.73|131.51|130.01|131.23|129.73|279
1625802300000|2021-07-09 03:45:00|131.24|129.74|130.73|129.23|131.27|129.77|130.64|129.14|397
1625802600000|2021-07-09 03:50:00|130.72|129.22|131.24|129.74|131.39|129.89|130.72|129.22|343
1625802900000|2021-07-09 03:55:00|131.26|129.76|131.37|129.87|131.64|130.14|131.26|129.76|371
1625803200000|2021-07-09 04:00:00|131.35|129.85|131.68|130.18|131.78|130.28|131.15|129.65|334
1625803500000|2021-07-09 04:05:00|131.67|130.17|132.26|130.76|132.52|131.02|131.66|130.16|563
1625803800000|2021-07-09 04:10:00|132.27|130.77|132.24|130.74|132.3|130.8|131.99|130.49|371
1625804100000|2021-07-09 04:15:00|132.27|130.77|132.26|130.76|132.51|131.01|132.22|130.72|406
1625804400000|2021-07-09 04:20:00|132.25|130.75|132.2|130.7|132.42|130.92|132.11|130.61|287
1625804700000|2021-07-09 04:25:00|132.23|130.73|131.85|130.35|132.3|130.8|131.84|130.34|291
1625805000000|2021-07-09 04:30:00|131.86|130.36|132.1|130.6|132.21|130.71|131.6|130.1|321
1625805300000|2021-07-09 04:35:00|132.09|130.59|132.08|130.58|132.21|130.71|132.02|130.52|217
1625805600000|2021-07-09 04:40:00|132.07|130.57|132.06|130.56|132.11|130.61|131.86|130.36|283
1625805900000|2021-07-09 04:45:00|132.07|130.57|132.14|130.64|132.25|130.75|131.85|130.35|318
1625806200000|2021-07-09 04:50:00|132.12|130.62|132.28|130.78|132.3|130.8|132.06|130.56|222
1625806500000|2021-07-09 04:55:00|132.27|130.77|132.21|130.71|132.38|130.88|132.16|130.66|230
1625806800000|2021-07-09 05:00:00|132.2|130.7|132.72|131.22|132.75|131.25|132.13|130.63|303
1625807100000|2021-07-09 05:05:00|132.71|131.21|132.7|131.2|132.78|131.28|132.58|131.08|265
1625807400000|2021-07-09 05:10:00|132.69|131.19|133.04|131.54|133.25|131.75|132.69|131.19|217
1625807700000|2021-07-09 05:15:00|133.06|131.56|132.85|131.35|133.37|131.87|132.68|131.18|417
1625808000000|2021-07-09 05:20:00|132.86|131.36|132.72|131.22|132.95|131.45|132.65|131.15|259
1625808300000|2021-07-09 05:25:00|132.71|131.21|132.53|131.03|132.73|131.23|132.42|130.92|290
1625808600000|2021-07-09 05:30:00|132.52|131.02|132.47|130.97|132.73|131.23|132.42|130.92|289
1625808900000|2021-07-09 05:35:00|132.49|130.99|132.47|130.97|132.67|131.17|132.43|130.93|294
1625809200000|2021-07-09 05:40:00|132.49|130.99|132.42|130.92|132.57|131.07|132.35|130.85|295
1625809500000|2021-07-09 05:45:00|132.41|130.91|132.22|130.72|132.42|130.92|132.19|130.69|310
1625809800000|2021-07-09 05:50:00|132.23|130.73|132.24|130.74|132.44|130.94|132.09|130.59|285
1625810100000|2021-07-09 05:55:00|132.23|130.73|132.05|130.55|132.37|130.87|132.01|130.51|265
1625810400000|2021-07-09 06:00:00|132.11|130.61|131.58|130.08|132.13|130.63|131.35|129.85|367
1625810700000|2021-07-09 06:05:00|131.56|130.06|132.08|130.58|132.24|130.74|131.48|129.98|357
1625811000000|2021-07-09 06:10:00|132.09|130.59|131.95|130.45|132.47|130.97|131.9|130.4|358
1625811300000|2021-07-09 06:15:00|131.94|130.44|132.48|130.98|132.55|131.05|131.93|130.43|388
1625811600000|2021-07-09 06:20:00|132.47|130.97|131.96|130.46|132.47|130.97|131.89|130.39|307
1625811900000|2021-07-09 06:25:00|131.97|130.47|131.37|129.87|132.14|130.64|131.37|129.87|330
1625812200000|2021-07-09 06:30:00|131.38|129.88|131.65|130.15|132.08|130.58|131.35|129.85|421
1625812500000|2021-07-09 06:35:00|131.64|130.14|131.35|129.85|131.75|130.25|131.16|129.66|380
1625812800000|2021-07-09 06:40:00|131.36|129.86|131.68|130.18|131.73|130.23|131.36|129.86|385
1625813100000|2021-07-09 06:45:00|131.67|130.17|131.97|130.47|132.03|130.53|131.54|130.04|342
1625813400000|2021-07-09 06:50:00|131.98|130.48|131.97|130.47|132.16|130.66|131.84|130.34|343
1625813700000|2021-07-09 06:55:00|131.96|130.46|131.8|130.3|131.96|130.46|131.71|130.21|292
1625814000000|2021-07-09 07:00:00|131.81|130.31|131.7|130.2|131.87|130.37|131.42|129.92|343
1625814300000|2021-07-09 07:05:00|131.69|130.19|131.72|130.22|131.89|130.39|131.57|130.07|288
1625814600000|2021-07-09 07:10:00|131.7|130.2|131.38|129.88|131.75|130.25|131.38|129.88|292
1625814900000|2021-07-09 07:15:00|131.39|129.89|131.39|129.89|131.6|130.1|131.17|129.67|363
1625815200000|2021-07-09 07:20:00|131.4|129.9|131.63|130.13|131.63|130.13|131.37|129.87|364
1625815500000|2021-07-09 07:25:00|131.64|130.14|131.8|130.3|131.83|130.33|131.55|130.05|346
1625815800000|2021-07-09 07:30:00|131.81|130.31|131.29|129.79|131.81|130.31|131.26|129.76|331
1625816100000|2021-07-09 07:35:00|131.28|129.78|131.52|130.02|131.68|130.18|131.28|129.78|272
1625816400000|2021-07-09 07:40:00|131.55|130.05|131.88|130.38|131.89|130.39|131.53|130.03|213
1625816700000|2021-07-09 07:45:00|131.89|130.39|131.79|130.29|131.91|130.41|131.74|130.24|185
1625817000000|2021-07-09 07:50:00|131.8|130.3|131.48|129.98|131.8|130.3|131.47|129.97|234
1625817300000|2021-07-09 07:55:00|131.49|129.99|131.84|130.34|131.84|130.34|131.37|129.87|219
1625817600000|2021-07-09 08:00:00|131.85|130.35|131.04|129.54|131.85|130.35|130.93|129.43|364
1625817900000|2021-07-09 08:05:00|131.05|129.55|130.74|129.24|131.2|129.7|130.55|129.05|412
1625818200000|2021-07-09 08:10:00|130.73|129.23|130.76|129.26|131.11|129.61|130.59|129.09|263
1625818500000|2021-07-09 08:15:00|130.74|129.24|130.37|128.87|130.74|129.24|130.14|128.64|426
1625818800000|2021-07-09 08:20:00|130.35|128.85|130.27|128.77|130.56|129.06|130.19|128.69|265
1625819100000|2021-07-09 08:25:00|130.26|128.76|130.63|129.13|130.7|129.2|130.26|128.76|263
1625819400000|2021-07-09 08:30:00|130.64|129.14|130.96|129.46|131.04|129.54|130.64|129.14|318
1625819700000|2021-07-09 08:35:00|130.95|129.45|130.7|129.2|131.11|129.61|130.64|129.14|339
1625820000000|2021-07-09 08:40:00|130.69|129.19|130.29|128.79|130.76|129.26|130.29|128.79|226
1625820300000|2021-07-09 08:45:00|130.28|128.78|131.04|129.54|131.08|129.58|130.15|128.65|389
1625820600000|2021-07-09 08:50:00|131.05|129.55|130.57|129.07|131.07|129.57|130.5|129|314
1625820900000|2021-07-09 08:55:00|130.58|129.08|130.43|128.93|130.77|129.27|130.37|128.87|306
1625821200000|2021-07-09 09:00:00|130.42|128.92|130.63|129.13|130.82|129.32|130.4|128.9|301
1625821500000|2021-07-09 09:05:00|130.62|129.12|130.96|129.46|130.97|129.47|130.51|129.01|243
1625821800000|2021-07-09 09:10:00|130.95|129.45|131.01|129.51|131.19|129.69|130.88|129.38|204
1625822100000|2021-07-09 09:15:00|131.04|129.54|130.83|129.33|131.06|129.56|130.77|129.27|195
1625822400000|2021-07-09 09:20:00|130.84|129.34|131|129.5|131.09|129.59|130.84|129.34|210
1625822700000|2021-07-09 09:25:00|131.01|129.51|131.53|130.03|131.62|130.12|130.98|129.48|340
1625823000000|2021-07-09 09:30:00|131.49|129.99|131.92|130.42|132.07|130.57|131.49|129.99|322
1625823300000|2021-07-09 09:35:00|131.91|130.41|131.33|129.83|131.94|130.44|131.3|129.8|262
1625823600000|2021-07-09 09:40:00|131.34|129.84|131.16|129.66|131.35|129.85|131.01|129.51|247
1625823900000|2021-07-09 09:45:00|131.17|129.67|131.33|129.83|131.46|129.96|131.07|129.57|180
1625824200000|2021-07-09 09:50:00|131.32|129.82|131.3|129.8|131.34|129.84|130.97|129.47|310
1625824500000|2021-07-09 09:55:00|131.31|129.81|131.11|129.61|131.37|129.87|131.05|129.55|308
1625824800000|2021-07-09 10:00:00|131.1|129.6|131.32|129.82|131.42|129.92|131.08|129.58|296
1625825100000|2021-07-09 10:05:00|131.33|129.83|130.8|129.3|131.41|129.91|130.72|129.22|280
1625825400000|2021-07-09 10:10:00|130.81|129.31|131.04|129.54|131.17|129.67|130.61|129.11|371
1625825700000|2021-07-09 10:15:00|131.05|129.55|131.35|129.85|131.53|130.03|130.98|129.48|274
1625826000000|2021-07-09 10:20:00|131.33|129.83|131.75|130.25|131.75|130.25|131.32|129.82|216
1625826300000|2021-07-09 10:25:00|131.77|130.27|131.24|129.74|131.77|130.27|131.19|129.69|290
1625826600000|2021-07-09 10:30:00|131.27|129.77|130.75|129.25|131.49|129.99|130.72|129.22|271
1625826900000|2021-07-09 10:35:00|130.76|129.26|130.68|129.18|130.97|129.47|130.5|129|289
1625827200000|2021-07-09 10:40:00|130.66|129.16|130.52|129.02|130.77|129.27|130.46|128.96|204
1625827500000|2021-07-09 10:45:00|130.51|129.01|130.43|128.93|130.52|129.02|130.23|128.73|326
1625827800000|2021-07-09 10:50:00|130.44|128.94|130.76|129.26|130.76|129.26|130.39|128.89|226
1625828100000|2021-07-09 10:55:00|130.78|129.28|130.62|129.12|130.78|129.28|130.43|128.93|268
1625828400000|2021-07-09 11:00:00|130.61|129.11|129.58|128.08|130.62|129.12|129.5|128|351
1625828700000|2021-07-09 11:05:00|129.59|128.09|129.67|128.17|130.06|128.56|129.59|128.09|336
1625829000000|2021-07-09 11:10:00|129.68|128.18|130.19|128.69|130.24|128.74|129.64|128.14|314
1625829300000|2021-07-09 11:15:00|130.21|128.71|129.96|128.46|130.43|128.93|129.74|128.24|321
1625829600000|2021-07-09 11:20:00|129.95|128.45|129.63|128.13|129.97|128.47|129.56|128.06|331
1625829900000|2021-07-09 11:25:00|129.62|128.12|129.18|127.68|129.66|128.16|129.18|127.68|370
1625830200000|2021-07-09 11:30:00|129.21|127.71|129.47|127.97|129.58|128.08|129.21|127.71|188
1625830500000|2021-07-09 11:35:00|129.43|127.93|129.72|128.22|129.82|128.32|129.39|127.89|217
1625830800000|2021-07-09 11:40:00|129.75|128.25|129.89|128.39|129.92|128.42|129.56|128.06|246
1625831100000|2021-07-09 11:45:00|129.88|128.38|130.01|128.51|130.06|128.56|129.79|128.29|253
1625831400000|2021-07-09 11:50:00|130.02|128.52|129.82|128.32|130.02|128.52|129.69|128.19|212
1625831700000|2021-07-09 11:55:00|129.79|128.29|129.84|128.34|129.85|128.35|129.49|127.99|285
1625832000000|2021-07-09 12:00:00|129.82|128.32|129.38|127.88|130.19|128.69|129.34|127.84|384
1625832300000|2021-07-09 12:05:00|129.37|127.87|128.88|127.38|129.37|127.87|128.86|127.36|400
1625832600000|2021-07-09 12:10:00|128.87|127.37|129.38|127.88|129.38|127.88|128.87|127.37|368
1625832900000|2021-07-09 12:15:00|129.37|127.87|128.71|127.21|129.39|127.89|128.67|127.17|369
1625833200000|2021-07-09 12:20:00|128.74|127.24|128.67|127.17|128.94|127.44|128.54|127.04|328
1625833500000|2021-07-09 12:25:00|128.68|127.18|129.03|127.53|129.07|127.57|128.67|127.17|331
1625833800000|2021-07-09 12:30:00|129.05|127.55|129.11|127.61|129.29|127.79|128.95|127.45|307
1625834100000|2021-07-09 12:35:00|129.12|127.62|129.33|127.83|129.44|127.94|128.95|127.45|303
1625834400000|2021-07-09 12:40:00|129.36|127.86|130.69|129.19|130.71|129.21|129.36|127.86|473
1625834700000|2021-07-09 12:45:00|130.68|129.18|131.34|129.84|131.45|129.95|130.5|129|458
1625835000000|2021-07-09 12:50:00|131.39|129.89|131.41|129.91|131.71|130.21|131.21|129.71|451
1625835300000|2021-07-09 12:55:00|131.38|129.88|131.72|130.22|131.77|130.27|131.26|129.76|444
1625835600000|2021-07-09 13:00:00|131.73|130.23|132.5|131|132.59|131.09|131.69|130.19|398
1625835900000|2021-07-09 13:05:00|132.48|130.98|133.48|131.98|133.52|132.02|132.47|130.97|492
1625836200000|2021-07-09 13:10:00|133.46|131.96|133.69|132.19|133.72|132.22|133|131.5|460
1625836500000|2021-07-09 13:15:00|133.66|132.16|133.46|131.96|133.72|132.22|133.37|131.87|331
1625836800000|2021-07-09 13:20:00|133.45|131.95|133.4|131.9|133.54|132.04|133.2|131.7|316
1625837100000|2021-07-09 13:25:00|133.43|131.93|134.01|132.51|134.11|132.61|133.37|131.87|332
1625837400000|2021-07-09 13:30:00|134.02|132.52|134.5|133|134.9|133.4|134.02|132.52|550
1625837700000|2021-07-09 13:35:00|134.46|132.96|134.46|132.96|134.49|132.99|134.17|132.67|367
1625838000000|2021-07-09 13:40:00|134.45|132.95|134.43|132.93|134.55|133.05|134.34|132.84|300
1625838300000|2021-07-09 13:45:00|134.42|132.92|134.29|132.79|134.44|132.94|134.05|132.55|290
1625838600000|2021-07-09 13:50:00|134.3|132.8|134.37|132.87|134.4|132.9|134.12|132.62|280
1625838900000|2021-07-09 13:55:00|134.39|132.89|134.77|133.27|134.83|133.33|134.31|132.81|281
1625839200000|2021-07-09 14:00:00|134.78|133.28|134.4|132.9|134.89|133.39|134.16|132.66|409
1625839500000|2021-07-09 14:05:00|134.42|132.92|134.27|132.77|134.53|133.03|134.24|132.74|296
1625839800000|2021-07-09 14:10:00|134.26|132.76|134.31|132.81|134.36|132.86|134.17|132.67|249
1625840100000|2021-07-09 14:15:00|134.3|132.8|134.53|133.03|134.6|133.1|134.14|132.64|308
1625840400000|2021-07-09 14:20:00|134.51|133.01|134.94|133.44|135.28|133.78|134.47|132.97|550
1625840700000|2021-07-09 14:25:00|134.95|133.45|134.45|132.95|134.97|133.47|134.43|132.93|355
1625841000000|2021-07-09 14:30:00|134.44|132.94|134.79|133.29|134.99|133.49|134.41|132.91|369
1625841300000|2021-07-09 14:35:00|134.8|133.3|134.78|133.28|134.98|133.48|134.75|133.25|315
1625841600000|2021-07-09 14:40:00|134.79|133.29|134.65|133.15|134.97|133.47|134.59|133.09|285
1625841900000|2021-07-09 14:45:00|134.66|133.16|135.06|133.56|135.16|133.66|134.56|133.06|382
1625842200000|2021-07-09 14:50:00|135.05|133.55|135.56|134.06|135.74|134.24|135.02|133.52|502
1625842500000|2021-07-09 14:55:00|135.55|134.05|135.56|134.06|135.97|134.47|135.51|134.01|427
1625842800000|2021-07-09 15:00:00|135.58|134.08|135.44|133.94|135.65|134.15|135.13|133.63|405
1625843100000|2021-07-09 15:05:00|135.43|133.93|136.02|134.52|136.04|134.54|135.33|133.83|379
1625843400000|2021-07-09 15:10:00|136.03|134.53|135.76|134.26|136.14|134.64|135.58|134.08|356
1625843700000|2021-07-09 15:15:00|135.77|134.27|135.35|133.85|135.87|134.37|135.32|133.82|291
1625844000000|2021-07-09 15:20:00|135.34|133.84|135.33|133.83|135.63|134.13|135.3|133.8|348
1625844300000|2021-07-09 15:25:00|135.31|133.81|135.38|133.88|135.53|134.03|135.25|133.75|293
1625844600000|2021-07-09 15:30:00|135.36|133.86|135.13|133.63|135.47|133.97|134.97|133.47|340
1625844900000|2021-07-09 15:35:00|135.14|133.64|135.34|133.84|135.39|133.89|135.06|133.56|254
1625845200000|2021-07-09 15:40:00|135.35|133.85|135.33|133.83|135.41|133.91|135.21|133.71|211
1625845500000|2021-07-09 15:45:00|135.34|133.84|135.38|133.88|135.49|133.99|135.19|133.69|270
1625845800000|2021-07-09 15:50:00|135.39|133.89|135.56|134.06|135.63|134.13|135.39|133.89|309
1625846100000|2021-07-09 15:55:00|135.57|134.07|135.25|133.75|135.65|134.15|135.21|133.71|268
1625846400000|2021-07-09 16:00:00|135.28|133.78|135.11|133.61|135.88|134.38|135.11|133.61|438
1625846700000|2021-07-09 16:05:00|135.12|133.62|135.02|133.52|135.25|133.75|134.92|133.42|382
1625847000000|2021-07-09 16:10:00|135.03|133.53|135.81|134.31|136.18|134.68|135.03|133.53|473
1625847300000|2021-07-09 16:15:00|135.82|134.32|135.62|134.12|135.97|134.47|135.6|134.1|375
1625847600000|2021-07-09 16:20:00|135.63|134.13|135.18|133.68|135.63|134.13|135.14|133.64|339
1625847900000|2021-07-09 16:25:00|135.21|133.71|135.72|134.22|135.79|134.29|135.21|133.71|259
1625848200000|2021-07-09 16:30:00|135.73|134.23|135.56|134.06|135.95|134.45|135.47|133.97|373
1625848500000|2021-07-09 16:35:00|135.57|134.07|135.38|133.88|135.61|134.11|135.37|133.87|267
1625848800000|2021-07-09 16:40:00|135.39|133.89|135.22|133.72|135.45|133.95|135.2|133.7|284
1625849100000|2021-07-09 16:45:00|135.24|133.74|135.41|133.91|135.44|133.94|135.15|133.65|248
1625849400000|2021-07-09 16:50:00|135.42|133.92|135.39|133.89|135.55|134.05|135.36|133.86|206
1625849700000|2021-07-09 16:55:00|135.4|133.9|135.24|133.74|135.4|133.9|135.11|133.61|179
1625850000000|2021-07-09 17:00:00|135.25|133.75|135.18|133.68|135.29|133.79|135.08|133.58|241
1625850300000|2021-07-09 17:05:00|135.19|133.69|134.99|133.49|135.35|133.85|134.99|133.49|237
1625850600000|2021-07-09 17:10:00|135|133.5|135.08|133.58|135.14|133.64|134.86|133.36|248
1625850900000|2021-07-09 17:15:00|135.07|133.57|135.08|133.58|135.17|133.67|134.97|133.47|210
1625851200000|2021-07-09 17:20:00|135.07|133.57|135.29|133.79|135.35|133.85|135.07|133.57|188
1625851500000|2021-07-09 17:25:00|135.27|133.77|135.23|133.73|135.39|133.89|135.04|133.54|193
1625851800000|2021-07-09 17:30:00|135.2|133.7|135.17|133.67|135.25|133.75|135.04|133.54|227
1625852100000|2021-07-09 17:35:00|135.16|133.66|134.69|133.19|135.21|133.71|134.68|133.18|301
1625852400000|2021-07-09 17:40:00|134.68|133.18|134.69|133.19|134.9|133.4|134.59|133.09|241
1625852700000|2021-07-09 17:45:00|134.7|133.2|134.85|133.35|134.98|133.48|134.7|133.2|250
1625853000000|2021-07-09 17:50:00|134.87|133.37|135.03|133.53|135.12|133.62|134.86|133.36|216
1625853300000|2021-07-09 17:55:00|135.02|133.52|135.06|133.56|135.24|133.74|134.92|133.42|193
1625853600000|2021-07-09 18:00:00|135.05|133.55|134.67|133.17|135.06|133.56|134.67|133.17|260
1625853900000|2021-07-09 18:05:00|134.68|133.18|134.72|133.22|134.94|133.44|134.68|133.18|238
1625854200000|2021-07-09 18:10:00|134.71|133.21|134.3|132.8|134.74|133.24|134.25|132.75|256
1625854500000|2021-07-09 18:15:00|134.28|132.78|134.38|132.88|134.59|133.09|134.24|132.74|268
1625854800000|2021-07-09 18:20:00|134.39|132.89|134.45|132.95|134.53|133.03|134.26|132.76|137
1625855100000|2021-07-09 18:25:00|134.46|132.96|134.3|132.8|134.55|133.05|134.29|132.79|201
1625855400000|2021-07-09 18:30:00|134.31|132.81|134.69|133.19|134.72|133.22|134.3|132.8|157
1625855700000|2021-07-09 18:35:00|134.68|133.18|134.51|133.01|134.73|133.23|134.4|132.9|162
1625856000000|2021-07-09 18:40:00|134.52|133.02|134.45|132.95|134.66|133.16|134.45|132.95|140
1625856300000|2021-07-09 18:45:00|134.43|132.93|134.27|132.77|134.43|132.93|134.15|132.65|238
1625856600000|2021-07-09 18:50:00|134.28|132.78|134.3|132.8|134.52|133.02|134.27|132.77|204
1625856900000|2021-07-09 18:55:00|134.29|132.79|134.39|132.89|134.48|132.98|134.26|132.76|182
1625857200000|2021-07-09 19:00:00|134.38|132.88|133.85|132.35|134.38|132.88|133.65|132.15|286
1625857500000|2021-07-09 19:05:00|133.88|132.38|134.14|132.64|134.24|132.74|133.88|132.38|184
1625857800000|2021-07-09 19:10:00|134.15|132.65|134.29|132.79|134.38|132.88|134.15|132.65|213
1625858100000|2021-07-09 19:15:00|134.3|132.8|134.77|133.27|134.78|133.28|134.3|132.8|250
1625858400000|2021-07-09 19:20:00|134.76|133.26|134.27|132.77|134.77|133.27|134.27|132.77|264
1625858700000|2021-07-09 19:25:00|134.28|132.78|134.24|132.74|134.4|132.9|134.23|132.73|201
1625859000000|2021-07-09 19:30:00|134.25|132.75|134.28|132.78|134.33|132.83|134.02|132.52|144
1625859300000|2021-07-09 19:35:00|134.3|132.8|134.02|132.52|134.3|132.8|134.02|132.52|118
1625859600000|2021-07-09 19:40:00|134.03|132.53|134.15|132.65|134.15|132.65|133.97|132.47|169
1625859900000|2021-07-09 19:45:00|134.14|132.64|134.34|132.84|134.35|132.85|133.99|132.49|162
1625860200000|2021-07-09 19:50:00|134.36|132.86|134.44|132.94|134.61|133.11|134.32|132.82|186
1625860500000|2021-07-09 19:55:00|134.43|132.93|134.21|132.71|134.44|132.94|134.05|132.55|255
1625860800000|2021-07-09 20:00:00|134.22|132.72|134.46|132.96|134.58|133.08|134.21|132.71|193
1625861100000|2021-07-09 20:05:00|134.47|132.97|134.15|132.65|134.5|133|134.12|132.62|168
1625861400000|2021-07-09 20:10:00|134.13|132.63|133.95|132.45|134.13|132.63|133.9|132.4|158
1625861700000|2021-07-09 20:15:00|133.96|132.46|134.12|132.62|134.15|132.65|133.95|132.45|144
1625862000000|2021-07-09 20:20:00|134.11|132.61|134.27|132.77|134.33|132.83|134.11|132.61|160
1625862300000|2021-07-09 20:25:00|134.28|132.78|134.04|132.54|134.31|132.81|133.94|132.44|137
1625862600000|2021-07-09 20:30:00|134.05|132.55|134.37|132.87|134.38|132.88|134.04|132.54|147
1625862900000|2021-07-09 20:35:00|134.38|132.88|134.52|133.02|134.63|133.13|134.38|132.88|197
1625863200000|2021-07-09 20:40:00|134.51|133.01|134.25|132.75|134.52|133.02|134.15|132.65|214
1625863500000|2021-07-09 20:45:00|134.24|132.74|134.32|132.82|134.34|132.84|134.08|132.58|189
1625863800000|2021-07-09 20:50:00|134.33|132.83|134.4|132.9|134.49|132.99|134.32|132.82|131
1625864100000|2021-07-09 20:55:00|134.39|132.89|134.37|132.87|134.45|132.95|134.3|132.8|89
1625900400000|2021-07-10 07:00:00|134.07|132.57|133.66|132.16|134.07|132.57|133.59|132.09|229
1625900700000|2021-07-10 07:05:00|133.67|132.17|133.68|132.18|133.82|132.32|133.52|132.02|185
1625901000000|2021-07-10 07:10:00|133.69|132.19|133.46|131.96|133.7|132.2|133.43|131.93|175
1625901300000|2021-07-10 07:15:00|133.47|131.97|133.74|132.24|133.75|132.25|133.39|131.89|189
1625901600000|2021-07-10 07:20:00|133.75|132.25|133.29|131.79|133.75|132.25|133.19|131.69|217
1625901900000|2021-07-10 07:25:00|133.3|131.8|133.78|132.28|133.91|132.41|133.3|131.8|285
1625902200000|2021-07-10 07:30:00|133.79|132.29|133.99|132.49|133.99|132.49|133.79|132.29|165
1625902500000|2021-07-10 07:35:00|133.98|132.48|133.72|132.22|133.99|132.49|133.72|132.22|211
1625902800000|2021-07-10 07:40:00|133.73|132.23|133.84|132.34|133.93|132.43|133.72|132.22|181
1625903100000|2021-07-10 07:45:00|133.83|132.33|133.97|132.47|134.02|132.52|133.72|132.22|227
1625903400000|2021-07-10 07:50:00|133.96|132.46|134.07|132.57|134.11|132.61|133.82|132.32|150
1625903700000|2021-07-10 07:55:00|134.08|132.58|134.04|132.54|134.13|132.63|133.93|132.43|116
1625904000000|2021-07-10 08:00:00|134.03|132.53|133.88|132.38|134.09|132.59|133.69|132.19|229
1625904300000|2021-07-10 08:05:00|133.89|132.39|133.7|132.2|133.9|132.4|133.54|132.04|158
1625904600000|2021-07-10 08:10:00|133.72|132.22|133.84|132.34|133.85|132.35|133.55|132.05|195
1625904900000|2021-07-10 08:15:00|133.85|132.35|134.04|132.54|134.07|132.57|133.81|132.31|234
1625905200000|2021-07-10 08:20:00|134.05|132.55|134.3|132.8|134.35|132.85|134.02|132.52|263
1625905500000|2021-07-10 08:25:00|134.31|132.81|134.19|132.69|134.32|132.82|134.17|132.67|164
1625905800000|2021-07-10 08:30:00|134.18|132.68|133.78|132.28|134.18|132.68|133.73|132.23|190
1625906100000|2021-07-10 08:35:00|133.77|132.27|133.8|132.3|133.96|132.46|133.69|132.19|187
1625906400000|2021-07-10 08:40:00|133.81|132.31|133.82|132.32|133.82|132.32|133.69|132.19|115
1625906700000|2021-07-10 08:45:00|133.81|132.31|134.07|132.57|134.1|132.6|133.67|132.17|157
1625907000000|2021-07-10 08:50:00|134.08|132.58|134.16|132.66|134.38|132.88|134.03|132.53|312
1625907300000|2021-07-10 08:55:00|134.15|132.65|133.93|132.43|134.19|132.69|133.89|132.39|234
1625907600000|2021-07-10 09:00:00|133.92|132.42|134.01|132.51|134.12|132.62|133.82|132.32|205
1625907900000|2021-07-10 09:05:00|134|132.5|134.28|132.78|134.3|132.8|133.99|132.49|220
1625908200000|2021-07-10 09:10:00|134.27|132.77|134.05|132.55|134.3|132.8|134.02|132.52|197
1625908500000|2021-07-10 09:15:00|134.04|132.54|133.85|132.35|134.05|132.55|133.81|132.31|129
1625908800000|2021-07-10 09:20:00|133.86|132.36|134.14|132.64|134.19|132.69|133.86|132.36|208
1625909100000|2021-07-10 09:25:00|134.13|132.63|134.22|132.72|134.32|132.82|134.1|132.6|158
1625909400000|2021-07-10 09:30:00|134.22|132.72|133.98|132.48|134.23|132.73|133.98|132.48|155
1625909700000|2021-07-10 09:35:00|133.97|132.47|133.98|132.48|134.03|132.53|133.9|132.4|121
1625910000000|2021-07-10 09:40:00|133.97|132.47|134.11|132.61|134.18|132.68|133.97|132.47|114
1625910300000|2021-07-10 09:45:00|134.1|132.6|133.8|132.3|134.1|132.6|133.72|132.22|135
1625910600000|2021-07-10 09:50:00|133.79|132.29|133.69|132.19|133.79|132.29|133.57|132.07|175
1625910900000|2021-07-10 09:55:00|133.68|132.18|133.44|131.94|133.74|132.24|133.34|131.84|183
1625911200000|2021-07-10 10:00:00|133.43|131.93|133.09|131.59|133.44|131.94|133.09|131.59|249
1625911500000|2021-07-10 10:05:00|133.1|131.6|133.29|131.79|133.3|131.8|133.09|131.59|176
1625911800000|2021-07-10 10:10:00|133.3|131.8|133.38|131.88|133.43|131.93|133.13|131.63|182
1625912100000|2021-07-10 10:15:00|133.37|131.87|133.64|132.14|133.81|132.31|133.37|131.87|168
1625912400000|2021-07-10 10:20:00|133.65|132.15|133.07|131.57|133.72|132.22|133.03|131.53|247
1625912700000|2021-07-10 10:25:00|133.06|131.56|132.75|131.25|133.18|131.68|132.75|131.25|208
1625913000000|2021-07-10 10:30:00|132.74|131.24|132.48|130.98|132.84|131.34|132.22|130.72|305
1625913300000|2021-07-10 10:35:00|132.49|130.99|132.48|130.98|132.51|131.01|132.26|130.76|217
1625913600000|2021-07-10 10:40:00|132.49|130.99|132.51|131.01|132.74|131.24|132.49|130.99|209
1625913900000|2021-07-10 10:45:00|132.52|131.02|132.63|131.13|132.96|131.46|132.51|131.01|218
1625914200000|2021-07-10 10:50:00|132.62|131.12|132.34|130.84|132.62|131.12|132.28|130.78|263
1625914500000|2021-07-10 10:55:00|132.33|130.83|132.32|130.82|132.57|131.07|132.24|130.74|213
1625914800000|2021-07-10 11:00:00|132.31|130.81|132.52|131.02|132.84|131.34|132.27|130.77|267
1625915100000|2021-07-10 11:05:00|132.51|131.01|132.53|131.03|132.54|131.04|132.3|130.8|213
1625915400000|2021-07-10 11:10:00|132.52|131.02|132.67|131.17|132.77|131.27|132.52|131.02|184
1625915700000|2021-07-10 11:15:00|132.7|131.2|132.72|131.22|132.91|131.41|132.63|131.13|167
1625916000000|2021-07-10 11:20:00|132.73|131.23|132.86|131.36|132.86|131.36|132.64|131.14|209
1625916300000|2021-07-10 11:25:00|132.84|131.34|133.41|131.91|133.45|131.95|132.83|131.33|272
1625916600000|2021-07-10 11:30:00|133.42|131.92|133.68|132.18|133.71|132.21|133.31|131.81|369
1625916900000|2021-07-10 11:35:00|133.69|132.19|133.97|132.47|133.97|132.47|133.6|132.1|217
1625917200000|2021-07-10 11:40:00|133.98|132.48|133.92|132.42|134.03|132.53|133.74|132.24|206
1625917500000|2021-07-10 11:45:00|133.91|132.41|133.71|132.21|133.99|132.49|133.69|132.19|214
1625917800000|2021-07-10 11:50:00|133.72|132.22|133.8|132.3|133.8|132.3|133.61|132.11|178
1625918100000|2021-07-10 11:55:00|133.79|132.29|133.41|131.91|133.79|132.29|133.38|131.88|205
1625918400000|2021-07-10 12:00:00|133.4|131.9|133.08|131.58|133.4|131.9|132.93|131.43|223
1625918700000|2021-07-10 12:05:00|133.07|131.57|133.13|131.63|133.41|131.91|132.95|131.45|188
1625919000000|2021-07-10 12:10:00|133.1|131.6|133.25|131.75|133.34|131.84|132.96|131.46|174
1625919300000|2021-07-10 12:15:00|133.26|131.76|133.64|132.14|133.72|132.22|133.26|131.76|172
1625919600000|2021-07-10 12:20:00|133.63|132.13|133.38|131.88|133.87|132.37|133.33|131.83|241
1625919900000|2021-07-10 12:25:00|133.39|131.89|133.21|131.71|133.43|131.93|133.14|131.64|187
1625920200000|2021-07-10 12:30:00|133.2|131.7|133.54|132.04|133.56|132.06|133.14|131.64|163
1625920500000|2021-07-10 12:35:00|133.53|132.03|133.67|132.17|133.7|132.2|133.36|131.86|212
1625920800000|2021-07-10 12:40:00|133.68|132.18|133.51|132.01|133.7|132.2|133.34|131.84|264
1625921100000|2021-07-10 12:45:00|133.5|132|133.36|131.86|133.62|132.12|133.35|131.85|163
1625921400000|2021-07-10 12:50:00|133.37|131.87|133.68|132.18|133.74|132.24|133.36|131.86|194
1625921700000|2021-07-10 12:55:00|133.67|132.17|133.65|132.15|133.74|132.24|133.45|131.95|182
1625922000000|2021-07-10 13:00:00|133.64|132.14|133.75|132.25|133.8|132.3|133.49|131.99|179
1625922300000|2021-07-10 13:05:00|133.74|132.24|133.49|131.99|133.76|132.26|133.45|131.95|158
1625922600000|2021-07-10 13:10:00|133.48|131.98|133.63|132.13|133.71|132.21|133.39|131.89|271
1625922900000|2021-07-10 13:15:00|133.62|132.12|133.77|132.27|133.78|132.28|133.43|131.93|232
1625923200000|2021-07-10 13:20:00|133.76|132.26|133.69|132.19|133.84|132.34|133.59|132.09|194
1625923500000|2021-07-10 13:25:00|133.68|132.18|133.53|132.03|133.69|132.19|133.44|131.94|165
1625923800000|2021-07-10 13:30:00|133.52|132.02|132.65|131.15|133.52|132.02|132.65|131.15|278
1625924100000|2021-07-10 13:35:00|132.66|131.16|132.62|131.12|132.77|131.27|132.45|130.95|311
1625924400000|2021-07-10 13:40:00|132.64|131.14|132.85|131.35|132.91|131.41|132.64|131.14|193
1625924700000|2021-07-10 13:45:00|132.84|131.34|132.69|131.19|132.86|131.36|132.52|131.02|229
1625925000000|2021-07-10 13:50:00|132.68|131.18|132.66|131.16|132.73|131.23|132.41|130.91|226
1625925300000|2021-07-10 13:55:00|132.67|131.17|132.65|131.15|132.7|131.2|132.51|131.01|155
1625925600000|2021-07-10 14:00:00|132.66|131.16|132.91|131.41|132.91|131.41|132.49|130.99|218
1625925900000|2021-07-10 14:05:00|132.9|131.4|132.81|131.31|132.98|131.48|132.81|131.31|120
1625926200000|2021-07-10 14:10:00|132.8|131.3|132.54|131.04|132.84|131.34|132.54|131.04|220
1625926500000|2021-07-10 14:15:00|132.55|131.05|132.92|131.42|132.95|131.45|132.54|131.04|172
1625926800000|2021-07-10 14:20:00|132.91|131.41|132.81|131.31|133.15|131.65|132.78|131.28|146
1625927100000|2021-07-10 14:25:00|132.8|131.3|132.88|131.38|132.93|131.43|132.65|131.15|155
1625927400000|2021-07-10 14:30:00|132.89|131.39|133.12|131.62|133.26|131.76|132.89|131.39|207
1625927700000|2021-07-10 14:35:00|133.13|131.63|133.17|131.67|133.38|131.88|133.13|131.63|195
1625928000000|2021-07-10 14:40:00|133.18|131.68|133.09|131.59|133.23|131.73|132.97|131.47|203
1625928300000|2021-07-10 14:45:00|133.08|131.58|132.93|131.43|133.11|131.61|132.86|131.36|113
1625928600000|2021-07-10 14:50:00|132.94|131.44|133.25|131.75|133.31|131.81|132.94|131.44|181
1625928900000|2021-07-10 14:55:00|133.26|131.76|133.4|131.9|133.51|132.01|133.26|131.76|211
1625929200000|2021-07-10 15:00:00|133.41|131.91|133.28|131.78|133.52|132.02|133.27|131.77|141
1625929500000|2021-07-10 15:05:00|133.29|131.79|133.25|131.75|133.5|132|133.25|131.75|168
1625929800000|2021-07-10 15:10:00|133.26|131.76|133.36|131.86|133.51|132.01|133.26|131.76|147
1625930100000|2021-07-10 15:15:00|133.35|131.85|133.36|131.86|133.52|132.02|133.34|131.84|138
1625930400000|2021-07-10 15:20:00|133.37|131.87|133.43|131.93|133.64|132.14|133.36|131.86|196
1625930700000|2021-07-10 15:25:00|133.44|131.94|133.74|132.24|133.75|132.25|133.44|131.94|206
1625931000000|2021-07-10 15:30:00|133.73|132.23|133.59|132.09|133.82|132.32|133.58|132.08|266
1625931300000|2021-07-10 15:35:00|133.6|132.1|133.63|132.13|133.75|132.25|133.59|132.09|187
1625931600000|2021-07-10 15:40:00|133.61|132.11|133.72|132.22|133.72|132.22|133.55|132.05|126
1625931900000|2021-07-10 15:45:00|133.73|132.23|133.48|131.98|133.8|132.3|133.45|131.95|198
1625932200000|2021-07-10 15:50:00|133.47|131.97|133.63|132.13|133.66|132.16|133.44|131.94|197
1625932500000|2021-07-10 15:55:00|133.62|132.12|133.68|132.18|133.74|132.24|133.58|132.08|190
1625932800000|2021-07-10 16:00:00|133.67|132.17|133.44|131.94|133.68|132.18|133.38|131.88|282
1625933100000|2021-07-10 16:05:00|133.43|131.93|133.54|132.04|133.62|132.12|133.43|131.93|165
1625933400000|2021-07-10 16:10:00|133.53|132.03|133.55|132.05|133.59|132.09|133.45|131.95|173
1625933700000|2021-07-10 16:15:00|133.56|132.06|133.71|132.21|133.8|132.3|133.56|132.06|174
1625934000000|2021-07-10 16:20:00|133.72|132.22|134.24|132.74|134.28|132.78|133.68|132.18|331
1625934300000|2021-07-10 16:25:00|134.25|132.75|135.26|133.76|135.35|133.85|134.23|132.73|458
1625934600000|2021-07-10 16:30:00|135.25|133.75|134.95|133.45|135.38|133.88|134.83|133.33|300
1625934900000|2021-07-10 16:35:00|134.94|133.44|134.84|133.34|134.98|133.48|134.67|133.17|308
1625935200000|2021-07-10 16:40:00|134.83|133.33|134.94|133.44|135.04|133.54|134.83|133.33|212
1625935500000|2021-07-10 16:45:00|134.9|133.4|135.04|133.54|135.19|133.69|134.81|133.31|259
1625935800000|2021-07-10 16:50:00|135.03|133.53|134.92|133.42|135.07|133.57|134.86|133.36|202
1625936100000|2021-07-10 16:55:00|134.93|133.43|134.83|133.33|134.94|133.44|134.77|133.27|209
1625936400000|2021-07-10 17:00:00|134.84|133.34|134.68|133.18|134.85|133.35|134.44|132.94|272
1625936700000|2021-07-10 17:05:00|134.7|133.2|134.34|132.84|134.73|133.23|134.26|132.76|180
1625937000000|2021-07-10 17:10:00|134.35|132.85|133.23|131.73|134.37|132.87|133.07|131.57|485
1625937300000|2021-07-10 17:15:00|133.22|131.72|132.75|131.25|133.32|131.82|132.41|130.91|487
1625937600000|2021-07-10 17:20:00|132.74|131.24|132.05|130.55|132.74|131.24|131.68|130.18|526
1625937900000|2021-07-10 17:25:00|132.06|130.56|132.06|130.56|132.21|130.71|131.79|130.29|331
1625938200000|2021-07-10 17:30:00|132.04|130.54|131.58|130.08|132.23|130.73|131.56|130.06|410
1625938500000|2021-07-10 17:35:00|131.59|130.09|131.73|130.23|131.79|130.29|131.16|129.66|460
1625938800000|2021-07-10 17:40:00|131.72|130.22|131.91|130.41|132.01|130.51|131.69|130.19|341
1625939100000|2021-07-10 17:45:00|131.92|130.42|132.21|130.71|132.33|130.83|131.88|130.38|308
1625939400000|2021-07-10 17:50:00|132.22|130.72|131.91|130.41|132.22|130.72|131.81|130.31|246
1625939700000|2021-07-10 17:55:00|131.9|130.4|131.92|130.42|132.03|130.53|131.88|130.38|187
1625940000000|2021-07-10 18:00:00|131.9|130.4|132.22|130.72|132.22|130.72|131.71|130.21|202
1625940300000|2021-07-10 18:05:00|132.21|130.71|131.95|130.45|132.21|130.71|131.94|130.44|206
1625940600000|2021-07-10 18:10:00|131.94|130.44|131.94|130.44|132.11|130.61|131.82|130.32|245
1625940900000|2021-07-10 18:15:00|131.93|130.43|132.08|130.58|132.08|130.58|131.84|130.34|231
1625941200000|2021-07-10 18:20:00|132.07|130.57|132|130.5|132.11|130.61|131.87|130.37|188
1625941500000|2021-07-10 18:25:00|131.97|130.47|132.07|130.57|132.09|130.59|131.92|130.42|170
1625941800000|2021-07-10 18:30:00|132.06|130.56|132.02|130.52|132.07|130.57|131.88|130.38|201
1625942100000|2021-07-10 18:35:00|132.01|130.51|132.2|130.7|132.29|130.79|131.96|130.46|192
1625942400000|2021-07-10 18:40:00|132.19|130.69|132.06|130.56|132.29|130.79|132.06|130.56|203
1625942700000|2021-07-10 18:45:00|132.07|130.57|132.21|130.71|132.28|130.78|132.07|130.57|188
1625943000000|2021-07-10 18:50:00|132.23|130.73|132.26|130.76|132.34|130.84|132.23|130.73|111
1625943300000|2021-07-10 18:55:00|132.27|130.77|132.52|131.02|132.52|131.02|132.26|130.76|143
1625943600000|2021-07-10 19:00:00|132.53|131.03|132.89|131.39|132.92|131.42|132.5|131|258
1625943900000|2021-07-10 19:05:00|132.9|131.4|133.13|131.63|133.17|131.67|132.87|131.37|252
1625944200000|2021-07-10 19:10:00|133.12|131.62|132.83|131.33|133.26|131.76|132.83|131.33|240
1625944500000|2021-07-10 19:15:00|132.82|131.32|132.84|131.34|132.96|131.46|132.75|131.25|269
1625944800000|2021-07-10 19:20:00|132.83|131.33|132.93|131.43|132.98|131.48|132.71|131.21|230
1625945100000|2021-07-10 19:25:00|132.94|131.44|132.83|131.33|133.06|131.56|132.81|131.31|154
1625945400000|2021-07-10 19:30:00|132.82|131.32|132.53|131.03|132.94|131.44|132.53|131.03|226
1625945700000|2021-07-10 19:35:00|132.54|131.04|132.84|131.34|132.98|131.48|132.53|131.03|236
1625946000000|2021-07-10 19:40:00|132.83|131.33|132.66|131.16|132.94|131.44|132.59|131.09|181
1625946300000|2021-07-10 19:45:00|132.65|131.15|132.67|131.17|132.91|131.41|132.63|131.13|182
1625946600000|2021-07-10 19:50:00|132.66|131.16|132.86|131.36|132.95|131.45|132.66|131.16|170
1625946900000|2021-07-10 19:55:00|132.85|131.35|132.8|131.3|132.96|131.46|132.74|131.24|126
1625947200000|2021-07-10 20:00:00|132.79|131.29|132.85|131.35|132.86|131.36|132.64|131.14|264
1625947500000|2021-07-10 20:05:00|132.84|131.34|132.39|130.89|132.91|131.41|132.3|130.8|276
1625947800000|2021-07-10 20:10:00|132.4|130.9|132.37|130.87|132.43|130.93|131.88|130.38|504
1625948100000|2021-07-10 20:15:00|132.38|130.88|132.83|131.33|132.83|131.33|132.19|130.69|331
1625948400000|2021-07-10 20:20:00|132.82|131.32|132.63|131.13|133|131.5|132.56|131.06|322
1625948700000|2021-07-10 20:25:00|132.62|131.12|132.42|130.92|132.62|131.12|132.3|130.8|235
1625949000000|2021-07-10 20:30:00|132.41|130.91|132.33|130.83|132.64|131.14|132.31|130.81|261
1625949300000|2021-07-10 20:35:00|132.29|130.79|132.18|130.68|132.46|130.96|132.06|130.56|231
1625949600000|2021-07-10 20:40:00|132.17|130.67|132.01|130.51|132.34|130.84|132.01|130.51|138
1625949900000|2021-07-10 20:45:00|132|130.5|132.38|130.88|132.38|130.88|132|130.5|206
1625950200000|2021-07-10 20:50:00|132.39|130.89|132.72|131.22|132.82|131.32|132.39|130.89|209
1625950500000|2021-07-10 20:55:00|132.71|131.21|132.81|131.31|132.84|131.34|132.64|131.14|175
1625950800000|2021-07-10 21:00:00|132.8|131.3|132.78|131.28|132.99|131.49|132.78|131.28|123
1625951100000|2021-07-10 21:05:00|132.79|131.29|132.86|131.36|132.93|131.43|132.6|131.1|140
1625951400000|2021-07-10 21:10:00|132.87|131.37|133.1|131.6|133.22|131.72|132.87|131.37|164
1625951700000|2021-07-10 21:15:00|133.09|131.59|133.65|132.15|133.67|132.17|133.08|131.58|168
1625952000000|2021-07-10 21:20:00|133.64|132.14|133.73|132.23|133.82|132.32|133.6|132.1|167
1625952300000|2021-07-10 21:25:00|133.72|132.22|133.54|132.04|133.73|132.23|133.54|132.04|117
1625952600000|2021-07-10 21:30:00|133.55|132.05|133.63|132.13|133.81|132.31|133.53|132.03|124
1625952900000|2021-07-10 21:35:00|133.62|132.12|133.5|132|133.66|132.16|133.5|132|95
1625953200000|2021-07-10 21:40:00|133.51|132.01|133.64|132.14|133.66|132.16|133.49|131.99|173
1625953500000|2021-07-10 21:45:00|133.63|132.13|133.96|132.46|133.97|132.47|133.62|132.12|187
1625953800000|2021-07-10 21:50:00|133.97|132.47|133.9|132.4|134.08|132.58|133.89|132.39|168
1625954100000|2021-07-10 21:55:00|133.91|132.41|133.94|132.44|133.99|132.49|133.85|132.35|123
1625954400000|2021-07-10 22:00:00|133.95|132.45|134|132.5|134.17|132.67|133.94|132.44|213
1625954700000|2021-07-10 22:05:00|134.01|132.51|134.13|132.63|134.31|132.81|134.01|132.51|227
1625955000000|2021-07-10 22:10:00|134.14|132.64|134.33|132.83|134.41|132.91|134.14|132.64|216
1625955300000|2021-07-10 22:15:00|134.32|132.82|134.04|132.54|134.35|132.85|133.99|132.49|252
1625955600000|2021-07-10 22:20:00|134.05|132.55|133.94|132.44|134.1|132.6|133.89|132.39|263
1625955900000|2021-07-10 22:25:00|133.93|132.43|133.72|132.22|134.04|132.54|133.64|132.14|217
1625956200000|2021-07-10 22:30:00|133.73|132.23|133.76|132.26|133.94|132.44|133.72|132.22|203
1625956500000|2021-07-10 22:35:00|133.75|132.25|134.14|132.64|134.14|132.64|133.74|132.24|180
1625956800000|2021-07-10 22:40:00|134.15|132.65|134.33|132.83|134.55|133.05|134.06|132.56|272
1625957100000|2021-07-10 22:45:00|134.32|132.82|134.24|132.74|134.43|132.93|134.19|132.69|182
1625957400000|2021-07-10 22:50:00|134.23|132.73|134.51|133.01|134.62|133.12|134.23|132.73|200
1625957700000|2021-07-10 22:55:00|134.52|133.02|134.79|133.29|134.87|133.37|134.52|133.02|261
1625958000000|2021-07-10 23:00:00|134.8|133.3|135.05|133.55|135.05|133.55|134.79|133.29|196
1625958300000|2021-07-10 23:05:00|135.06|133.56|135.14|133.64|135.19|133.69|134.97|133.47|220
1625958600000|2021-07-10 23:10:00|135.13|133.63|135.27|133.77|135.36|133.86|135.11|133.61|229
1625958900000|2021-07-10 23:15:00|135.26|133.76|134.95|133.45|135.35|133.85|134.94|133.44|268
1625959200000|2021-07-10 23:20:00|134.96|133.46|134.99|133.49|135.21|133.71|134.95|133.45|167
1625959500000|2021-07-10 23:25:00|134.98|133.48|135.02|133.52|135.12|133.62|134.98|133.48|238
1625959800000|2021-07-10 23:30:00|135.03|133.53|135.08|133.58|135.16|133.66|134.94|133.44|145
1625960100000|2021-07-10 23:35:00|135.09|133.59|134.94|133.44|135.12|133.62|134.91|133.41|165
1625960400000|2021-07-10 23:40:00|134.95|133.45|134.97|133.47|135.06|133.56|134.94|133.44|107
1625960700000|2021-07-10 23:45:00|134.96|133.46|134.93|133.43|135.12|133.62|134.92|133.42|104
1625961000000|2021-07-10 23:50:00|134.94|133.44|134.52|133.02|135.05|133.55|134.48|132.98|222
1625961300000|2021-07-10 23:55:00|134.5|133|134.74|133.24|134.81|133.31|134.5|133|219
1625961600000|2021-07-11 00:00:00|134.75|133.25|134.69|133.19|135.08|133.58|134.69|133.19|290
1625961900000|2021-07-11 00:05:00|134.7|133.2|134.89|133.39|134.9|133.4|134.5|133|189
1625962200000|2021-07-11 00:10:00|134.88|133.38|135.73|134.23|135.86|134.36|134.88|133.38|328
1625962500000|2021-07-11 00:15:00|135.74|134.24|135.79|134.29|136.24|134.74|135.74|134.24|374
1625962800000|2021-07-11 00:20:00|135.78|134.28|134.85|133.35|135.78|134.28|134.79|133.29|250
1625963100000|2021-07-11 00:25:00|134.84|133.34|134.79|133.29|134.84|133.34|134.54|133.04|240
1625963400000|2021-07-11 00:30:00|134.81|133.31|134.62|133.12|134.81|133.31|134.61|133.11|173
1625963700000|2021-07-11 00:35:00|134.61|133.11|134.76|133.26|134.83|133.33|134.61|133.11|124
1625964000000|2021-07-11 00:40:00|134.77|133.27|134.73|133.23|134.79|133.29|134.66|133.16|119
1625964300000|2021-07-11 00:45:00|134.74|133.24|135.29|133.79|135.36|133.86|134.72|133.22|234
1625964600000|2021-07-11 00:50:00|135.28|133.78|135.41|133.91|135.54|134.04|135.2|133.7|242
1625964900000|2021-07-11 00:55:00|135.42|133.92|135.4|133.9|135.49|133.99|135.33|133.83|128
1625965200000|2021-07-11 01:00:00|135.42|133.92|135.17|133.67|135.49|133.99|135.1|133.6|153
1625965500000|2021-07-11 01:05:00|135.16|133.66|134.83|133.33|135.17|133.67|134.76|133.26|183
1625965800000|2021-07-11 01:10:00|134.82|133.32|134.93|133.43|135.05|133.55|134.74|133.24|191
1625966100000|2021-07-11 01:15:00|134.94|133.44|134.89|133.39|135.01|133.51|134.81|133.31|153
1625966400000|2021-07-11 01:20:00|134.9|133.4|135.56|134.06|135.85|134.35|134.89|133.39|241
1625966700000|2021-07-11 01:25:00|135.57|134.07|135.66|134.16|135.79|134.29|135.55|134.05|177
1625967000000|2021-07-11 01:30:00|135.65|134.15|135.54|134.04|135.71|134.21|135.44|133.94|140
1625967300000|2021-07-11 01:35:00|135.53|134.03|135.85|134.35|136|134.5|135.53|134.03|189
1625967600000|2021-07-11 01:40:00|135.86|134.36|135.3|133.8|135.97|134.47|135.29|133.79|275
1625967900000|2021-07-11 01:45:00|135.31|133.81|135.22|133.72|135.52|134.02|135.16|133.66|236
1625968200000|2021-07-11 01:50:00|135.23|133.73|135.24|133.74|135.4|133.9|135.22|133.72|198
1625968500000|2021-07-11 01:55:00|135.26|133.76|135.28|133.78|135.39|133.89|135.26|133.76|116
1625968800000|2021-07-11 02:00:00|135.29|133.79|135.3|133.8|135.41|133.91|135.26|133.76|92
1625969100000|2021-07-11 02:05:00|135.29|133.79|135.19|133.69|135.29|133.79|135.19|133.69|87
1625969400000|2021-07-11 02:10:00|135.2|133.7|135.17|133.67|135.35|133.85|135.1|133.6|146
1625969700000|2021-07-11 02:15:00|135.16|133.66|134.86|133.36|135.16|133.66|134.81|133.31|167
1625970000000|2021-07-11 02:20:00|134.88|133.38|134.56|133.06|134.98|133.48|134.56|133.06|138
1625970300000|2021-07-11 02:25:00|134.57|133.07|134.78|133.28|134.8|133.3|134.51|133.01|186
1625970600000|2021-07-11 02:30:00|134.79|133.29|134.68|133.18|134.9|133.4|134.63|133.13|159
1625970900000|2021-07-11 02:35:00|134.67|133.17|134.78|133.28|134.99|133.49|134.67|133.17|128
1625971200000|2021-07-11 02:40:00|134.81|133.31|134.83|133.33|134.91|133.41|134.71|133.21|101
1625971500000|2021-07-11 02:45:00|134.84|133.34|134.94|133.44|135.03|133.53|134.83|133.33|146
1625971800000|2021-07-11 02:50:00|134.95|133.45|134.91|133.41|134.98|133.48|134.84|133.34|104
1625972100000|2021-07-11 02:55:00|134.9|133.4|134.3|132.8|134.9|133.4|134.29|132.79|167
1625972400000|2021-07-11 03:00:00|134.29|132.79|134.38|132.88|134.69|133.19|134.26|132.76|239
1625972700000|2021-07-11 03:05:00|134.37|132.87|133.92|132.42|134.38|132.88|133.92|132.42|216
1625973000000|2021-07-11 03:10:00|133.93|132.43|133.84|132.34|134.1|132.6|133.76|132.26|213
1625973300000|2021-07-11 03:15:00|133.83|132.33|133.99|132.49|133.99|132.49|133.72|132.22|187
1625973600000|2021-07-11 03:20:00|133.98|132.48|133.98|132.48|134|132.5|133.84|132.34|159
1625973900000|2021-07-11 03:25:00|134|132.5|133.74|132.24|134|132.5|133.58|132.08|183
1625974200000|2021-07-11 03:30:00|133.73|132.23|133.87|132.37|133.96|132.46|133.73|132.23|177
1625974500000|2021-07-11 03:35:00|133.88|132.38|133.84|132.34|133.92|132.42|133.74|132.24|141
1625974800000|2021-07-11 03:40:00|133.82|132.32|133.62|132.12|133.82|132.32|133.56|132.06|171
1625975100000|2021-07-11 03:45:00|133.61|132.11|133.73|132.23|133.74|132.24|133.41|131.91|189
1625975400000|2021-07-11 03:50:00|133.74|132.24|133.54|132.04|133.74|132.24|133.44|131.94|193
1625975700000|2021-07-11 03:55:00|133.53|132.03|133.57|132.07|133.57|132.07|133.12|131.62|208
1625976000000|2021-07-11 04:00:00|133.58|132.08|133.32|131.82|133.6|132.1|133.24|131.74|227
1625976300000|2021-07-11 04:05:00|133.33|131.83|133.04|131.54|133.33|131.83|133.02|131.52|198
1625976600000|2021-07-11 04:10:00|133.03|131.53|133.07|131.57|133.07|131.57|132.9|131.4|173
1625976900000|2021-07-11 04:15:00|133.06|131.56|133.3|131.8|133.32|131.82|132.95|131.45|285
1625977200000|2021-07-11 04:20:00|133.29|131.79|133.05|131.55|133.29|131.79|132.98|131.48|150
1625977500000|2021-07-11 04:25:00|133.06|131.56|133.13|131.63|133.18|131.68|132.91|131.41|157
1625977800000|2021-07-11 04:30:00|133.14|131.64|133.66|132.16|133.66|132.16|133.01|131.51|185
1625978100000|2021-07-11 04:35:00|133.63|132.13|133.62|132.12|133.64|132.14|133.36|131.86|267
1625978400000|2021-07-11 04:40:00|133.61|132.11|133.83|132.33|133.85|132.35|133.45|131.95|190
1625978700000|2021-07-11 04:45:00|133.82|132.32|133.89|132.39|133.89|132.39|133.5|132|200
1625979000000|2021-07-11 04:50:00|133.88|132.38|134.09|132.59|134.19|132.69|133.88|132.38|252
1625979300000|2021-07-11 04:55:00|134.08|132.58|133.87|132.37|134.08|132.58|133.74|132.24|185
1625979600000|2021-07-11 05:00:00|133.88|132.38|133.82|132.32|133.98|132.48|133.78|132.28|194
1625979900000|2021-07-11 05:05:00|133.81|132.31|133.95|132.45|133.95|132.45|133.7|132.2|168
1625980200000|2021-07-11 05:10:00|133.97|132.47|134.31|132.81|134.33|132.83|133.97|132.47|199
1625980500000|2021-07-11 05:15:00|134.33|132.83|134.05|132.55|134.43|132.93|134.02|132.52|204
1625980800000|2021-07-11 05:20:00|134.04|132.54|134.04|132.54|134.11|132.61|133.97|132.47|192
1625981100000|2021-07-11 05:25:00|134.05|132.55|134.22|132.72|134.31|132.81|134.05|132.55|144
1625981400000|2021-07-11 05:30:00|134.23|132.73|134.2|132.7|134.36|132.86|134.13|132.63|143
1625981700000|2021-07-11 05:35:00|134.21|132.71|134.25|132.75|134.36|132.86|134.09|132.59|170
1625982000000|2021-07-11 05:40:00|134.24|132.74|134.48|132.98|134.53|133.03|134.22|132.72|151
1625982300000|2021-07-11 05:45:00|134.49|132.99|134.49|132.99|134.53|133.03|134.48|132.98|95
1625982600000|2021-07-11 05:50:00|134.48|132.98|134.48|132.98|134.53|133.03|134.44|132.94|82
1625982900000|2021-07-11 05:55:00|134.49|132.99|134.48|132.98|134.68|133.18|134.39|132.89|131
1625983200000|2021-07-11 06:00:00|134.49|132.99|134.69|133.19|134.75|133.25|134.49|132.99|116
1625983500000|2021-07-11 06:05:00|134.7|133.2|134.63|133.13|134.71|133.21|134.6|133.1|104
1625983800000|2021-07-11 06:10:00|134.64|133.14|134.63|133.13|134.72|133.22|134.59|133.09|99
1625984100000|2021-07-11 06:15:00|134.62|133.12|134.28|132.78|134.69|133.19|134.25|132.75|182
1625984400000|2021-07-11 06:20:00|134.29|132.79|134.17|132.67|134.35|132.85|134.1|132.6|205
1625984700000|2021-07-11 06:25:00|134.16|132.66|134.21|132.71|134.25|132.75|134.02|132.52|165
1625985000000|2021-07-11 06:30:00|134.2|132.7|133.92|132.42|134.33|132.83|133.92|132.42|195
1625985300000|2021-07-11 06:35:00|133.91|132.41|134.04|132.54|134.11|132.61|133.75|132.25|238
1625985600000|2021-07-11 06:40:00|134.03|132.53|134.1|132.6|134.19|132.69|133.99|132.49|154
1625985900000|2021-07-11 06:45:00|134.09|132.59|133.91|132.41|134.1|132.6|133.86|132.36|232
1625986200000|2021-07-11 06:50:00|133.92|132.42|133.8|132.3|133.92|132.42|133.78|132.28|180
1625986500000|2021-07-11 06:55:00|133.79|132.29|133.83|132.33|133.88|132.38|133.7|132.2|192
1625986800000|2021-07-11 07:00:00|133.82|132.32|134.06|132.56|134.07|132.57|133.64|132.14|199
1625987100000|2021-07-11 07:05:00|134.05|132.55|134.05|132.55|134.26|132.76|134.05|132.55|144
1625987400000|2021-07-11 07:10:00|134.04|132.54|133.61|132.11|134.04|132.54|133.6|132.1|208
1625987700000|2021-07-11 07:15:00|133.62|132.12|133.68|132.18|133.75|132.25|133.51|132.01|196
1625988000000|2021-07-11 07:20:00|133.69|132.19|133.8|132.3|133.98|132.48|133.69|132.19|186
1625988300000|2021-07-11 07:25:00|133.79|132.29|133.95|132.45|133.97|132.47|133.67|132.17|150
1625988600000|2021-07-11 07:30:00|133.96|132.46|134.06|132.56|134.06|132.56|133.78|132.28|173
1625988900000|2021-07-11 07:35:00|134.05|132.55|134.45|132.95|134.45|132.95|134.05|132.55|126
1625989200000|2021-07-11 07:40:00|134.44|132.94|134.56|133.06|134.59|133.09|134.42|132.92|160
1625989500000|2021-07-11 07:45:00|134.57|133.07|134.41|132.91|134.59|133.09|134.39|132.89|98
1625989800000|2021-07-11 07:50:00|134.42|132.92|134.33|132.83|134.65|133.15|134.33|132.83|195
1625990100000|2021-07-11 07:55:00|134.32|132.82|134.27|132.77|134.33|132.83|134.12|132.62|124
1625990400000|2021-07-11 08:00:00|134.28|132.78|133.95|132.45|134.39|132.89|133.95|132.45|233
1625990700000|2021-07-11 08:05:00|133.96|132.46|133.81|132.31|134.04|132.54|133.8|132.3|180
1625991000000|2021-07-11 08:10:00|133.8|132.3|134.06|132.56|134.11|132.61|133.8|132.3|150
1625991300000|2021-07-11 08:15:00|134.07|132.57|134.77|133.27|134.77|133.27|134.06|132.56|210
1625991600000|2021-07-11 08:20:00|134.76|133.26|135.22|133.72|135.26|133.76|134.71|133.21|251
1625991900000|2021-07-11 08:25:00|135.21|133.71|135.43|133.93|135.77|134.27|135.13|133.63|366
1625992200000|2021-07-11 08:30:00|135.42|133.92|135.4|133.9|135.67|134.17|135.35|133.85|276
1625992500000|2021-07-11 08:35:00|135.39|133.89|135.43|133.93|135.61|134.11|135.04|133.54|250
1625992800000|2021-07-11 08:40:00|135.42|133.92|135.97|134.47|136.09|134.59|135.41|133.91|302
1625993100000|2021-07-11 08:45:00|135.96|134.46|135.64|134.14|136.07|134.57|135.58|134.08|279
1625993400000|2021-07-11 08:50:00|135.63|134.13|135.55|134.05|135.67|134.17|135.37|133.87|179
1625993700000|2021-07-11 08:55:00|135.54|134.04|135.5|134|135.55|134.05|135.43|133.93|136
1625994000000|2021-07-11 09:00:00|135.51|134.01|135.46|133.96|135.72|134.22|135.45|133.95|178
1625994300000|2021-07-11 09:05:00|135.45|133.95|135.25|133.75|135.47|133.97|135.16|133.66|207
1625994600000|2021-07-11 09:10:00|135.26|133.76|135.32|133.82|135.46|133.96|135.25|133.75|125
1625994900000|2021-07-11 09:15:00|135.33|133.83|135.17|133.67|135.36|133.86|135.17|133.67|105
1625995200000|2021-07-11 09:20:00|135.18|133.68|135.85|134.35|135.87|134.37|135.18|133.68|164
1625995500000|2021-07-11 09:25:00|135.84|134.34|135.65|134.15|135.87|134.37|135.52|134.02|313
1625995800000|2021-07-11 09:30:00|135.64|134.14|135.47|133.97|135.65|134.15|135.41|133.91|200
1625996100000|2021-07-11 09:35:00|135.46|133.96|135.61|134.11|135.7|134.2|135.43|133.93|180
1625996400000|2021-07-11 09:40:00|135.6|134.1|135.47|133.97|135.6|134.1|135.47|133.97|183
1625996700000|2021-07-11 09:45:00|135.46|133.96|135.31|133.81|135.5|134|135.24|133.74|146
1625997000000|2021-07-11 09:50:00|135.3|133.8|135.27|133.77|135.33|133.83|135.19|133.69|118
1625997300000|2021-07-11 09:55:00|135.28|133.78|135.25|133.75|135.46|133.96|135.25|133.75|160
1625997600000|2021-07-11 10:00:00|135.26|133.76|135.34|133.84|135.36|133.86|135.26|133.76|119
1625997900000|2021-07-11 10:05:00|135.35|133.85|135.51|134.01|135.51|134.01|135.3|133.8|149
1625998200000|2021-07-11 10:10:00|135.52|134.02|135.64|134.14|135.69|134.19|135.51|134.01|179
1625998500000|2021-07-11 10:15:00|135.63|134.13|135.72|134.22|135.82|134.32|135.59|134.09|222
1625998800000|2021-07-11 10:20:00|135.71|134.21|135.47|133.97|135.71|134.21|135.43|133.93|242
1625999100000|2021-07-11 10:25:00|135.46|133.96|135.31|133.81|135.46|133.96|135.3|133.8|154
1625999400000|2021-07-11 10:30:00|135.32|133.82|134.96|133.46|135.35|133.85|134.92|133.42|247
1625999700000|2021-07-11 10:35:00|134.97|133.47|135.03|133.53|135.06|133.56|134.84|133.34|233
1626000000000|2021-07-11 10:40:00|135.02|133.52|134.97|133.47|135.06|133.56|134.89|133.39|123
1626000300000|2021-07-11 10:45:00|134.98|133.48|135|133.5|135.08|133.58|134.97|133.47|108
1626000600000|2021-07-11 10:50:00|135.01|133.51|135.31|133.81|135.32|133.82|135.01|133.51|162
1626000900000|2021-07-11 10:55:00|135.32|133.82|135.35|133.85|135.48|133.98|135.29|133.79|208
1626001200000|2021-07-11 11:00:00|135.34|133.84|135.1|133.6|135.55|134.05|135.1|133.6|245
1626001500000|2021-07-11 11:05:00|135.11|133.61|135.26|133.76|135.32|133.82|135.07|133.57|132
1626001800000|2021-07-11 11:10:00|135.27|133.77|135.22|133.72|135.27|133.77|135.15|133.65|109
1626002100000|2021-07-11 11:15:00|135.23|133.73|135.33|133.83|135.34|133.84|135.23|133.73|110
1626002400000|2021-07-11 11:20:00|135.35|133.85|135.34|133.84|135.52|134.02|135.29|133.79|210
1626002700000|2021-07-11 11:25:00|135.35|133.85|135.3|133.8|135.53|134.03|135.29|133.79|195
1626003000000|2021-07-11 11:30:00|135.29|133.79|135.28|133.78|135.43|133.93|135.26|133.76|173
1626003300000|2021-07-11 11:35:00|135.29|133.79|135.18|133.68|135.32|133.82|135.16|133.66|133
1626003600000|2021-07-11 11:40:00|135.19|133.69|135.13|133.63|135.29|133.79|135.09|133.59|137
1626003900000|2021-07-11 11:45:00|135.15|133.65|135.23|133.73|135.24|133.74|135|133.5|163
1626004200000|2021-07-11 11:50:00|135.24|133.74|135.42|133.92|135.45|133.95|135.23|133.73|152
1626004500000|2021-07-11 11:55:00|135.41|133.91|135.6|134.1|135.6|134.1|135.41|133.91|179
1626004800000|2021-07-11 12:00:00|135.61|134.11|135.44|133.94|135.76|134.26|135.43|133.93|273
1626005100000|2021-07-11 12:05:00|135.43|133.93|135.43|133.93|135.54|134.04|135.4|133.9|151
1626005400000|2021-07-11 12:10:00|135.44|133.94|135.28|133.78|135.46|133.96|135.28|133.78|125
1626005700000|2021-07-11 12:15:00|135.27|133.77|135.2|133.7|135.39|133.89|135.19|133.69|120
1626006000000|2021-07-11 12:20:00|135.18|133.68|134.97|133.47|135.19|133.69|134.9|133.4|235
1626006300000|2021-07-11 12:25:00|134.98|133.48|135.11|133.61|135.16|133.66|134.98|133.48|145
1626006600000|2021-07-11 12:30:00|135.12|133.62|135.29|133.79|135.32|133.82|135.12|133.62|134
1626006900000|2021-07-11 12:35:00|135.28|133.78|135.37|133.87|135.42|133.92|135.07|133.57|157
1626007200000|2021-07-11 12:40:00|135.38|133.88|135|133.5|135.39|133.89|135|133.5|154
1626007500000|2021-07-11 12:45:00|135.01|133.51|134.98|133.48|135.11|133.61|134.95|133.45|150
1626007800000|2021-07-11 12:50:00|134.99|133.49|134.96|133.46|135.03|133.53|134.89|133.39|131
1626008100000|2021-07-11 12:55:00|134.97|133.47|135.06|133.56|135.06|133.56|134.92|133.42|133
1626008400000|2021-07-11 13:00:00|135.05|133.55|134.95|133.45|135.11|133.61|134.89|133.39|136
1626008700000|2021-07-11 13:05:00|134.94|133.44|134.84|133.34|134.95|133.45|134.74|133.24|184
1626009000000|2021-07-11 13:10:00|134.85|133.35|134.77|133.27|134.85|133.35|134.69|133.19|125
1626009300000|2021-07-11 13:15:00|134.76|133.26|135.02|133.52|135.03|133.53|134.7|133.2|170
1626009600000|2021-07-11 13:20:00|135.03|133.53|135.35|133.85|135.37|133.87|134.93|133.43|150
1626009900000|2021-07-11 13:25:00|135.34|133.84|135.34|133.84|135.48|133.98|135.31|133.81|179
1626010200000|2021-07-11 13:30:00|135.35|133.85|135.38|133.88|135.52|134.02|135.33|133.83|146
1626010500000|2021-07-11 13:35:00|135.39|133.89|135.53|134.03|135.54|134.04|135.38|133.88|155
1626010800000|2021-07-11 13:40:00|135.52|134.02|135.64|134.14|135.69|134.19|135.5|134|128
1626011100000|2021-07-11 13:45:00|135.65|134.15|135.57|134.07|135.66|134.16|135.38|133.88|203
1626011400000|2021-07-11 13:50:00|135.58|134.08|135.83|134.33|135.93|134.43|135.58|134.08|195
1626011700000|2021-07-11 13:55:00|135.84|134.34|136.22|134.72|136.23|134.73|135.84|134.34|255
1626012000000|2021-07-11 14:00:00|136.23|134.73|136.53|135.03|136.62|135.12|136.23|134.73|296
1626012300000|2021-07-11 14:05:00|136.52|135.02|136.4|134.9|136.62|135.12|136.39|134.89|228
1626012600000|2021-07-11 14:10:00|136.41|134.91|136.24|134.74|136.43|134.93|136.14|134.64|210
1626012900000|2021-07-11 14:15:00|136.25|134.75|135.87|134.37|136.25|134.75|135.85|134.35|194
1626013200000|2021-07-11 14:20:00|135.88|134.38|135.93|134.43|135.93|134.43|135.71|134.21|175
1626013500000|2021-07-11 14:25:00|135.92|134.42|135.75|134.25|135.92|134.42|135.7|134.2|158
1626013800000|2021-07-11 14:30:00|135.76|134.26|135.68|134.18|135.98|134.48|135.68|134.18|163
1626014100000|2021-07-11 14:35:00|135.67|134.17|135.67|134.17|135.81|134.31|135.61|134.11|175
1626014400000|2021-07-11 14:40:00|135.66|134.16|135.88|134.38|136.01|134.51|135.66|134.16|168
1626014700000|2021-07-11 14:45:00|135.89|134.39|135.72|134.22|135.96|134.46|135.66|134.16|150
1626015000000|2021-07-11 14:50:00|135.73|134.23|135.84|134.34|135.9|134.4|135.72|134.22|162
1626015300000|2021-07-11 14:55:00|135.85|134.35|136.09|134.59|136.09|134.59|135.85|134.35|171
1626015600000|2021-07-11 15:00:00|136.08|134.58|135.92|134.42|136.25|134.75|135.84|134.34|222
1626015900000|2021-07-11 15:05:00|135.93|134.43|136.06|134.56|136.1|134.6|135.85|134.35|214
1626016200000|2021-07-11 15:10:00|136.05|134.55|136.3|134.8|136.3|134.8|136.04|134.54|181
1626016500000|2021-07-11 15:15:00|136.31|134.81|136.34|134.84|136.47|134.97|136.31|134.81|186
1626016800000|2021-07-11 15:20:00|136.35|134.85|136.31|134.81|136.36|134.86|136.21|134.71|135
1626017100000|2021-07-11 15:25:00|136.3|134.8|136.41|134.91|136.41|134.91|136.24|134.74|128
1626017400000|2021-07-11 15:30:00|136.42|134.92|136.29|134.79|136.48|134.98|136.25|134.75|151
1626017700000|2021-07-11 15:35:00|136.28|134.78|136.18|134.68|136.29|134.79|136.11|134.61|143
1626018000000|2021-07-11 15:40:00|136.17|134.67|136.1|134.6|136.2|134.7|136.05|134.55|163
1626018300000|2021-07-11 15:45:00|136.09|134.59|135.72|134.22|136.21|134.71|135.68|134.18|176
1626018600000|2021-07-11 15:50:00|135.71|134.21|135.82|134.32|135.94|134.44|135.68|134.18|203
1626018900000|2021-07-11 15:55:00|135.81|134.31|135.9|134.4|135.92|134.42|135.78|134.28|178
1626019200000|2021-07-11 16:00:00|135.91|134.41|135.65|134.15|136.08|134.58|135.63|134.13|279
1626019500000|2021-07-11 16:05:00|135.64|134.14|135.82|134.32|135.93|134.43|135.64|134.14|219
1626019800000|2021-07-11 16:10:00|135.83|134.33|135.74|134.24|135.94|134.44|135.71|134.21|186
1626020100000|2021-07-11 16:15:00|135.73|134.23|135.59|134.09|135.96|134.46|135.41|133.91|284
1626020400000|2021-07-11 16:20:00|135.6|134.1|135.9|134.4|135.91|134.41|135.6|134.1|192
1626020700000|2021-07-11 16:25:00|135.89|134.39|136.26|134.76|136.45|134.95|135.88|134.38|272
1626021000000|2021-07-11 16:30:00|136.27|134.77|136.34|134.84|136.52|135.02|136.23|134.73|311
1626021300000|2021-07-11 16:35:00|136.33|134.83|135.95|134.45|136.67|135.17|135.87|134.37|362
1626021600000|2021-07-11 16:40:00|135.94|134.44|136.02|134.52|136.17|134.67|135.88|134.38|283
1626021900000|2021-07-11 16:45:00|136.03|134.53|136.11|134.61|136.13|134.63|135.75|134.25|306
1626022200000|2021-07-11 16:50:00|136.12|134.62|136.19|134.69|136.19|134.69|136.06|134.56|171
1626022500000|2021-07-11 16:55:00|136.2|134.7|136.08|134.58|136.25|134.75|135.91|134.41|290
1626022800000|2021-07-11 17:00:00|136.07|134.57|136.01|134.51|136.17|134.67|135.87|134.37|203
1626023100000|2021-07-11 17:05:00|136|134.5|135.97|134.47|136.1|134.6|135.95|134.45|212
1626023400000|2021-07-11 17:10:00|135.96|134.46|135.92|134.42|135.98|134.48|135.86|134.36|199
1626023700000|2021-07-11 17:15:00|135.91|134.41|135.84|134.34|135.99|134.49|135.74|134.24|202
1626024000000|2021-07-11 17:20:00|135.83|134.33|135.89|134.39|135.95|134.45|135.81|134.31|156
1626024300000|2021-07-11 17:25:00|135.9|134.4|135.97|134.47|135.99|134.49|135.77|134.27|90
1626024600000|2021-07-11 17:30:00|135.98|134.48|135.78|134.28|136|134.5|135.78|134.28|90
1626024900000|2021-07-11 17:35:00|135.79|134.29|135.64|134.14|135.79|134.29|135.61|134.11|135
1626025200000|2021-07-11 17:40:00|135.65|134.15|135.72|134.22|135.73|134.23|135.63|134.13|135
1626025500000|2021-07-11 17:45:00|135.73|134.23|135.78|134.28|135.85|134.35|135.67|134.17|159
1626025800000|2021-07-11 17:50:00|135.77|134.27|135.78|134.28|135.83|134.33|135.67|134.17|122
1626026100000|2021-07-11 17:55:00|135.77|134.27|135.39|133.89|135.78|134.28|135.39|133.89|156
1626026400000|2021-07-11 18:00:00|135.4|133.9|135.23|133.73|135.45|133.95|135.14|133.64|224
1626026700000|2021-07-11 18:05:00|135.24|133.74|135.1|133.6|135.24|133.74|135.09|133.59|183
1626027000000|2021-07-11 18:10:00|135.11|133.61|135.11|133.61|135.21|133.71|135.06|133.56|138
1626027300000|2021-07-11 18:15:00|135.12|133.62|135.2|133.7|135.25|133.75|135.11|133.61|89
1626027600000|2021-07-11 18:20:00|135.21|133.71|135.22|133.72|135.25|133.75|135.21|133.71|79
1626027900000|2021-07-11 18:25:00|135.21|133.71|135.22|133.72|135.28|133.78|135.18|133.68|86
1626028200000|2021-07-11 18:30:00|135.23|133.73|135.01|133.51|135.27|133.77|134.97|133.47|175
1626028500000|2021-07-11 18:35:00|135|133.5|135.05|133.55|135.07|133.57|134.98|133.48|143
1626028800000|2021-07-11 18:40:00|135.04|133.54|135.09|133.59|135.19|133.69|135.01|133.51|155
1626029100000|2021-07-11 18:45:00|135.08|133.58|135.03|133.53|135.12|133.62|135|133.5|95
1626029400000|2021-07-11 18:50:00|135.04|133.54|135.12|133.62|135.12|133.62|135.02|133.52|94
1626029700000|2021-07-11 18:55:00|135.11|133.61|135.01|133.51|135.11|133.61|134.85|133.35|127
1626030000000|2021-07-11 19:00:00|135.02|133.52|134.97|133.47|135.06|133.56|134.89|133.39|98
1626030300000|2021-07-11 19:05:00|134.98|133.48|134.94|133.44|134.99|133.49|134.89|133.39|101
1626030600000|2021-07-11 19:10:00|134.93|133.43|134.94|133.44|135.04|133.54|134.92|133.42|119
1626030900000|2021-07-11 19:15:00|134.95|133.45|134.92|133.42|134.99|133.49|134.84|133.34|144
1626031200000|2021-07-11 19:20:00|134.93|133.43|135.02|133.52|135.02|133.52|134.92|133.42|147
1626031500000|2021-07-11 19:25:00|135.03|133.53|134.92|133.42|135.03|133.53|134.83|133.33|110
1626031800000|2021-07-11 19:30:00|134.91|133.41|134.86|133.36|134.91|133.41|134.63|133.13|177
1626032100000|2021-07-11 19:35:00|134.85|133.35|134.62|133.12|134.88|133.38|134.62|133.12|128
1626032400000|2021-07-11 19:40:00|134.61|133.11|134.73|133.23|134.74|133.24|134.59|133.09|127
1626032700000|2021-07-11 19:45:00|134.72|133.22|135.24|132.74|135.4|133.26|134.71|132.73|155
1626033000000|2021-07-11 19:50:00|135.22|132.72|135.04|132.54|135.24|132.74|134.95|132.45|212
1626033300000|2021-07-11 19:55:00|135.05|132.55|135.15|132.65|135.17|132.67|135.04|132.54|122
1626033600000|2021-07-11 20:00:00|135.16|132.66|135.17|132.67|135.19|132.69|135|132.5|151
1626033900000|2021-07-11 20:05:00|135.18|132.68|135.35|132.85|135.35|132.85|135.16|132.66|105
1626034200000|2021-07-11 20:10:00|135.36|132.86|135.23|132.73|135.37|132.87|135.23|132.73|131
1626034500000|2021-07-11 20:15:00|135.24|132.74|135.24|132.74|135.35|132.85|135.19|132.69|93
1626034800000|2021-07-11 20:20:00|135.25|132.75|135.17|132.67|135.25|132.75|135.16|132.66|83
1626035100000|2021-07-11 20:25:00|135.18|132.68|135.46|132.96|135.55|133.05|135.18|132.68|177
1626035400000|2021-07-11 20:30:00|135.47|132.97|135.53|133.03|135.57|133.07|135.34|132.84|197
1626035700000|2021-07-11 20:35:00|135.52|133.02|135.38|132.88|135.53|133.03|135.37|132.87|126
1626036000000|2021-07-11 20:40:00|135.39|132.89|135.23|132.73|135.39|132.89|135.21|132.71|125
1626036300000|2021-07-11 20:45:00|135.22|132.72|135.2|132.7|135.31|132.81|135.16|132.66|142
1626036600000|2021-07-11 20:50:00|135.21|132.71|135.32|132.82|135.33|132.83|135.18|132.68|99
1626036900000|2021-07-11 20:55:00|135.33|132.83|134.97|132.47|135.35|132.85|134.9|132.4|152
1626037200000|2021-07-11 21:00:00|134.96|132.46|134.79|132.29|134.96|132.46|134.75|132.25|208
1626037500000|2021-07-11 21:05:00|134.78|132.28|134.68|132.18|134.79|132.29|134.47|131.97|208
1626037800000|2021-07-11 21:10:00|134.67|132.17|134.94|132.44|134.95|132.45|134.67|132.17|96
1626038100000|2021-07-11 21:15:00|134.95|132.45|135.53|133.03|135.54|133.04|134.94|132.44|199
1626038400000|2021-07-11 21:20:00|135.52|133.02|135.76|133.26|135.76|133.26|135.51|133.01|141
1626038700000|2021-07-11 21:25:00|135.75|133.25|135.67|133.17|135.76|133.26|135.64|133.14|108
1626039000000|2021-07-11 21:30:00|135.68|133.18|136.2|133.7|136.24|133.74|135.68|133.18|245
1626039300000|2021-07-11 21:35:00|136.19|133.69|136.68|134.18|136.72|134.22|136.19|133.69|184
1626039600000|2021-07-11 21:40:00|136.67|134.17|136.83|134.33|136.89|134.39|136.67|134.17|126
1626039900000|2021-07-11 21:45:00|136.84|134.34|137.01|134.51|137.05|134.55|136.84|134.34|208
1626040200000|2021-07-11 21:50:00|137|134.5|137.19|134.69|137.28|134.78|136.99|134.49|246
1626040500000|2021-07-11 21:55:00|137.2|134.7|137.23|134.73|137.3|134.8|137.09|134.59|221
1626040800000|2021-07-11 22:00:00|137.26|134.76|137.04|135.54|137.4|135.67|136.88|134.76|377
1626041100000|2021-07-11 22:05:00|137.03|135.53|136.86|135.36|137.16|135.66|136.82|135.32|384
1626041400000|2021-07-11 22:10:00|136.88|135.38|136.79|135.29|136.94|135.44|136.79|135.29|253
1626041700000|2021-07-11 22:15:00|136.78|135.28|136.39|134.89|136.79|135.29|136.3|134.8|333
1626042000000|2021-07-11 22:20:00|136.4|134.9|136.26|134.76|136.43|134.93|136.23|134.73|203
1626042300000|2021-07-11 22:25:00|136.25|134.75|135.74|134.24|136.33|134.83|135.69|134.19|320
1626042600000|2021-07-11 22:30:00|135.75|134.25|135.19|133.69|135.84|134.34|135.19|133.69|379
1626042900000|2021-07-11 22:35:00|135.21|133.71|135.27|133.77|135.41|133.91|134.96|133.46|360
1626043200000|2021-07-11 22:40:00|135.28|133.78|135.35|133.85|135.45|133.95|135.22|133.72|289
1626043500000|2021-07-11 22:45:00|135.34|133.84|135.41|133.91|135.42|133.92|135.14|133.64|243
1626043800000|2021-07-11 22:50:00|135.42|133.92|135.44|133.94|135.58|134.08|135.35|133.85|221
1626044100000|2021-07-11 22:55:00|135.45|133.95|135.23|133.73|135.45|133.95|135.18|133.68|274
1626044400000|2021-07-11 23:00:00|135.24|133.74|135.12|133.62|135.29|133.79|134.95|133.45|235
1626044700000|2021-07-11 23:05:00|135.13|133.63|134.89|133.39|135.13|133.63|134.82|133.32|266
1626045000000|2021-07-11 23:10:00|134.88|133.38|134.8|133.3|134.91|133.41|134.72|133.22|251
1626045300000|2021-07-11 23:15:00|134.79|133.29|134.93|133.43|134.99|133.49|134.63|133.13|250
1626045600000|2021-07-11 23:20:00|134.94|133.44|134.91|133.41|135.2|133.7|134.9|133.4|262
1626045900000|2021-07-11 23:25:00|134.92|133.42|134.89|133.39|135.01|133.51|134.81|133.31|281
1626046200000|2021-07-11 23:30:00|134.9|133.4|134.89|133.39|134.96|133.46|134.77|133.27|211
1626046500000|2021-07-11 23:35:00|134.88|133.38|134.59|133.09|134.95|133.45|134.59|133.09|238
1626046800000|2021-07-11 23:40:00|134.6|133.1|134.8|133.3|134.85|133.35|134.55|133.05|284
1626047100000|2021-07-11 23:45:00|134.79|133.29|134.92|133.42|134.92|133.42|134.72|133.22|129
1626047400000|2021-07-11 23:50:00|134.91|133.41|134.97|133.47|135.03|133.53|134.85|133.35|208
1626047700000|2021-07-11 23:55:00|134.98|133.48|135.01|133.51|135.01|133.51|134.74|133.24|250
1626048000000|2021-07-12 00:00:00|134.99|133.49|135.08|133.58|135.16|133.66|134.78|133.28|352
1626048300000|2021-07-12 00:05:00|135.09|133.59|134.86|133.36|135.13|133.63|134.59|133.09|291
1626048600000|2021-07-12 00:10:00|134.85|133.35|134.57|133.07|134.98|133.48|134.41|132.91|397
1626048900000|2021-07-12 00:15:00|134.56|133.06|134.78|133.28|134.9|133.4|134.44|132.94|229
1626049200000|2021-07-12 00:20:00|134.79|133.29|134.97|133.47|134.98|133.48|134.56|133.06|261
1626049500000|2021-07-12 00:25:00|134.96|133.46|135.08|133.58|135.12|133.62|134.94|133.44|171
1626049800000|2021-07-12 00:30:00|135.07|133.57|135.7|134.2|135.76|134.26|135.07|133.57|232
1626050100000|2021-07-12 00:35:00|135.69|134.19|135.72|134.22|135.84|134.34|135.65|134.15|170
1626050400000|2021-07-12 00:40:00|135.71|134.21|135.39|133.89|135.71|134.21|135.35|133.85|177
1626050700000|2021-07-12 00:45:00|135.38|133.88|135|133.5|135.38|133.88|134.94|133.44|177
1626051000000|2021-07-12 00:50:00|134.99|133.49|135.04|133.54|135.05|133.55|134.84|133.34|177
1626051300000|2021-07-12 00:55:00|135.03|133.53|134.81|133.31|135.07|133.57|134.79|133.29|133
1626051600000|2021-07-12 01:00:00|134.84|133.34|134.64|133.14|135.06|133.56|134.5|133|245
1626051900000|2021-07-12 01:05:00|134.62|133.12|134.79|133.29|134.91|133.41|134.62|133.12|242
1626052200000|2021-07-12 01:10:00|134.78|133.28|134.9|133.4|134.96|133.46|134.56|133.06|212
1626052500000|2021-07-12 01:15:00|134.89|133.39|134.67|133.17|134.93|133.43|134.67|133.17|189
1626052800000|2021-07-12 01:20:00|134.66|133.16|135.18|133.68|135.19|133.69|134.61|133.11|292
1626053100000|2021-07-12 01:25:00|135.17|133.67|135.35|133.85|135.35|133.85|135.17|133.67|138
1626053400000|2021-07-12 01:30:00|135.34|133.84|135.45|133.95|135.5|134|135.21|133.71|214
1626053700000|2021-07-12 01:35:00|135.44|133.94|135.13|133.63|135.45|133.95|135.05|133.55|223
1626054000000|2021-07-12 01:40:00|135.14|133.64|135.53|134.03|135.55|134.05|135.14|133.64|209
1626054300000|2021-07-12 01:45:00|135.54|134.04|135.29|133.79|135.54|134.04|135.23|133.73|197
1626054600000|2021-07-12 01:50:00|135.28|133.78|135.3|133.8|135.31|133.81|135.2|133.7|81
1626054900000|2021-07-12 01:55:00|135.31|133.81|135.18|133.68|135.31|133.81|135.08|133.58|155
1626055200000|2021-07-12 02:00:00|135.19|133.69|135.17|133.67|135.19|133.69|134.89|133.39|210
1626055500000|2021-07-12 02:05:00|135.14|133.64|134.94|133.44|135.14|133.64|134.86|133.36|175
1626055800000|2021-07-12 02:10:00|134.95|133.45|135.15|133.65|135.17|133.67|134.93|133.43|125
1626056100000|2021-07-12 02:15:00|135.14|133.64|135.67|134.17|135.67|134.17|135.13|133.63|222
1626056400000|2021-07-12 02:20:00|135.71|134.21|136.19|134.69|136.38|134.88|135.71|134.21|314
1626056700000|2021-07-12 02:25:00|136.18|134.68|136.16|134.66|136.3|134.8|136.12|134.62|168
1626057000000|2021-07-12 02:30:00|136.15|134.65|136.1|134.6|136.34|134.84|136.06|134.56|196
1626057300000|2021-07-12 02:35:00|136.09|134.59|135.95|134.45|136.09|134.59|135.85|134.35|183
1626057600000|2021-07-12 02:40:00|135.94|134.44|135.54|134.04|135.95|134.45|135.54|134.04|133
1626057900000|2021-07-12 02:45:00|135.55|134.05|136.08|134.58|136.27|134.77|135.55|134.05|221
1626058200000|2021-07-12 02:50:00|136.09|134.59|135.91|134.41|136.45|134.95|135.9|134.4|273
1626058500000|2021-07-12 02:55:00|135.93|134.43|136.54|135.04|136.6|135.1|135.93|134.43|363
1626058800000|2021-07-12 03:00:00|136.53|135.03|136.84|135.34|136.88|135.38|136.49|134.99|208
1626059100000|2021-07-12 03:05:00|136.85|135.35|136.65|135.15|137.01|135.51|136.62|135.12|317
1626059400000|2021-07-12 03:10:00|136.64|135.14|136.35|134.85|136.66|135.16|136.32|134.82|218
1626059700000|2021-07-12 03:15:00|136.36|134.86|136.44|134.94|136.47|134.97|136.34|134.84|231
1626060000000|2021-07-12 03:20:00|136.43|134.93|136.38|134.88|136.58|135.08|136.31|134.81|202
1626060300000|2021-07-12 03:25:00|136.37|134.87|136.64|135.14|136.67|135.17|136.36|134.86|254
1626060600000|2021-07-12 03:30:00|136.63|135.13|136.23|134.73|136.66|135.16|136.22|134.72|219
1626060900000|2021-07-12 03:35:00|136.24|134.74|136.12|134.62|136.38|134.88|136.07|134.57|199
1626061200000|2021-07-12 03:40:00|136.11|134.61|136.25|134.75|136.33|134.83|136.08|134.58|200
1626061500000|2021-07-12 03:45:00|136.26|134.76|136.35|134.85|136.4|134.9|136.16|134.66|263
1626061800000|2021-07-12 03:50:00|136.34|134.84|136.35|134.85|136.46|134.96|136.28|134.78|257
1626062100000|2021-07-12 03:55:00|136.36|134.86|136.25|134.75|136.37|134.87|136.11|134.61|170
1626062400000|2021-07-12 04:00:00|136.34|134.84|136.41|134.91|136.48|134.98|136.27|134.77|235
1626062700000|2021-07-12 04:05:00|136.39|134.89|136.61|135.11|136.64|135.14|136.34|134.84|175
1626063000000|2021-07-12 04:10:00|136.62|135.12|136.82|135.32|136.91|135.41|136.61|135.11|234
1626063300000|2021-07-12 04:15:00|136.81|135.31|136.7|135.2|136.93|135.43|136.66|135.16|313
1626063600000|2021-07-12 04:20:00|136.71|135.21|136.64|135.14|137.08|135.58|136.64|135.14|372
1626063900000|2021-07-12 04:25:00|136.65|135.15|136.36|134.86|136.75|135.25|136.36|134.86|298
1626064200000|2021-07-12 04:30:00|136.37|134.87|136.49|134.99|136.55|135.05|136.3|134.8|305
1626064500000|2021-07-12 04:35:00|136.5|135|136.64|135.14|136.7|135.2|136.49|134.99|179
1626064800000|2021-07-12 04:40:00|136.63|135.13|136.6|135.1|136.69|135.19|136.44|134.94|278
1626065100000|2021-07-12 04:45:00|136.59|135.09|136.72|135.22|136.83|135.33|136.57|135.07|255
1626065400000|2021-07-12 04:50:00|136.73|135.23|137.14|135.64|137.16|135.66|136.71|135.21|278
1626065700000|2021-07-12 04:55:00|137.15|135.65|136.79|135.29|137.15|135.65|136.78|135.28|216
1626066000000|2021-07-12 05:00:00|136.8|135.3|136.3|134.8|136.94|135.44|136.3|134.8|243
1626066300000|2021-07-12 05:05:00|136.29|134.79|136.17|134.67|136.44|134.94|136.17|134.67|230
1626066600000|2021-07-12 05:10:00|136.19|134.69|136.08|134.58|136.25|134.75|136.01|134.51|248
1626066900000|2021-07-12 05:15:00|136.07|134.57|136.7|135.2|136.93|135.43|135.92|134.42|284
1626067200000|2021-07-12 05:20:00|136.69|135.19|136.41|134.91|136.73|135.23|136.41|134.91|246
1626067500000|2021-07-12 05:25:00|136.42|134.92|136.35|134.85|136.49|134.99|136.33|134.83|194
1626067800000|2021-07-12 05:30:00|136.38|134.88|136.47|134.97|136.6|135.1|136.3|134.8|234
1626068100000|2021-07-12 05:35:00|136.48|134.98|136.59|135.09|136.59|135.09|136.32|134.82|141
1626068400000|2021-07-12 05:40:00|136.58|135.08|136.59|135.09|136.71|135.21|136.55|135.05|193
1626068700000|2021-07-12 05:45:00|136.58|135.08|136.17|134.67|136.58|135.08|136.06|134.56|253
1626069000000|2021-07-12 05:50:00|136.18|134.68|136.45|134.95|136.45|134.95|136.13|134.63|207
1626069300000|2021-07-12 05:55:00|136.44|134.94|136.67|135.17|136.7|135.2|136.42|134.92|120
1626069600000|2021-07-12 06:00:00|136.68|135.18|136.45|134.95|136.69|135.19|136.43|134.93|204
1626069900000|2021-07-12 06:05:00|136.44|134.94|136.47|134.97|136.49|134.99|136.32|134.82|214
1626070200000|2021-07-12 06:10:00|136.48|134.98|136.41|134.91|136.59|135.09|136.37|134.87|209
1626070500000|2021-07-12 06:15:00|136.42|134.92|136.29|134.79|136.42|134.92|136.12|134.62|207
1626070800000|2021-07-12 06:20:00|136.3|134.8|136.23|134.73|136.3|134.8|136.04|134.54|191
1626071100000|2021-07-12 06:25:00|136.24|134.74|136.8|135.3|137.15|135.65|136.23|134.73|271
1626071400000|2021-07-12 06:30:00|136.79|135.29|137.05|135.55|137.06|135.56|136.77|135.27|274
1626071700000|2021-07-12 06:35:00|137.06|135.56|137.97|136.47|138.5|137|137.05|135.55|592
1626072000000|2021-07-12 06:40:00|137.96|136.46|138.71|137.21|138.87|137.37|137.84|136.34|413
1626072300000|2021-07-12 06:45:00|138.7|137.2|138.74|137.24|139.05|137.55|138.7|137.2|357
1626072600000|2021-07-12 06:50:00|138.73|137.23|138.36|136.86|138.8|137.3|138.26|136.76|362
1626072900000|2021-07-12 06:55:00|138.37|136.87|138.47|136.97|138.64|137.14|138.35|136.85|277
1626073200000|2021-07-12 07:00:00|138.48|136.98|138.82|137.32|138.98|137.48|138.47|136.97|295
1626073500000|2021-07-12 07:05:00|138.83|137.33|138.41|136.91|138.83|137.33|138.39|136.89|223
1626073800000|2021-07-12 07:10:00|138.4|136.9|139.14|137.64|139.16|137.66|138.4|136.9|344
1626074100000|2021-07-12 07:15:00|139.15|137.65|139.53|138.03|139.62|138.12|139.13|137.63|397
1626074400000|2021-07-12 07:20:00|139.52|138.02|139.46|137.96|139.6|138.1|139.38|137.88|257
1626074700000|2021-07-12 07:25:00|139.47|137.97|139.4|137.9|139.62|138.12|138.91|137.41|414
1626075000000|2021-07-12 07:30:00|139.39|137.89|139.07|137.57|139.39|137.89|138.99|137.49|264
1626075300000|2021-07-12 07:35:00|139.06|137.56|138.98|137.48|139.3|137.8|138.94|137.44|276
1626075600000|2021-07-12 07:40:00|138.99|137.49|138.98|137.48|139|137.5|138.89|137.39|234
1626075900000|2021-07-12 07:45:00|138.97|137.47|138.62|137.12|138.97|137.47|138.39|136.89|329
1626076200000|2021-07-12 07:50:00|138.61|137.11|138.69|137.19|138.8|137.3|138.59|137.09|218
1626076500000|2021-07-12 07:55:00|138.68|137.18|138.47|136.97|138.7|137.2|138.44|136.94|197
1626076800000|2021-07-12 08:00:00|138.46|136.96|138.39|136.89|138.53|137.03|138.38|136.88|309
1626077100000|2021-07-12 08:05:00|138.38|136.88|138.7|137.2|138.91|137.41|138.38|136.88|299
1626077400000|2021-07-12 08:10:00|138.69|137.19|138.98|137.48|138.99|137.49|138.69|137.19|239
1626077700000|2021-07-12 08:15:00|138.96|137.46|139.74|138.24|139.75|138.25|138.82|137.32|325
1626078000000|2021-07-12 08:20:00|139.73|138.23|139.64|138.14|139.98|138.48|139.55|138.05|310
1626078300000|2021-07-12 08:25:00|139.66|138.16|139.5|138|139.72|138.22|139.47|137.97|135
1626078600000|2021-07-12 08:30:00|139.49|137.99|139.52|138.02|139.97|138.47|139.46|137.96|272
1626078900000|2021-07-12 08:35:00|139.53|138.03|139.86|138.36|139.99|138.49|139.53|138.03|284
1626079200000|2021-07-12 08:40:00|139.85|138.35|139.74|138.24|139.86|138.36|139.53|138.03|296
1626079500000|2021-07-12 08:45:00|139.73|138.23|139.41|137.91|139.74|138.24|139.38|137.88|286
1626079800000|2021-07-12 08:50:00|139.4|137.9|139.08|137.58|139.45|137.95|139.04|137.54|225
1626080100000|2021-07-12 08:55:00|139.07|137.57|139.29|137.79|139.35|137.85|138.98|137.48|301
1626080400000|2021-07-12 09:00:00|139.28|137.78|139.36|137.86|139.43|137.93|139.06|137.56|282
1626080700000|2021-07-12 09:05:00|139.37|137.87|139.41|137.91|139.68|138.18|139.3|137.8|231
1626081000000|2021-07-12 09:10:00|139.42|137.92|139.3|137.8|139.63|138.13|139.24|137.74|253
1626081300000|2021-07-12 09:15:00|139.29|137.79|139.22|137.72|139.41|137.91|139|137.5|346
1626081600000|2021-07-12 09:20:00|139.23|137.73|138.76|137.26|139.23|137.73|138.73|137.23|355
1626081900000|2021-07-12 09:25:00|138.77|137.27|138.73|137.23|138.98|137.48|138.68|137.18|310
1626082200000|2021-07-12 09:30:00|138.74|137.24|138.74|137.24|138.83|137.33|138.52|137.02|168
1626082500000|2021-07-12 09:35:00|138.73|137.23|138.51|137.01|138.79|137.29|138.51|137.01|150
1626082800000|2021-07-12 09:40:00|138.5|137|138.6|137.1|138.73|137.23|138.5|137|200
1626083100000|2021-07-12 09:45:00|138.61|137.11|138.66|137.16|138.74|137.24|138.57|137.07|216
1626083400000|2021-07-12 09:50:00|138.67|137.17|138.51|137.01|138.77|137.27|138.49|136.99|233
1626083700000|2021-07-12 09:55:00|138.5|137|138.12|136.62|138.5|137|138.02|136.52|335
1626084000000|2021-07-12 10:00:00|138.13|136.63|137.5|136|138.13|136.63|137.45|135.95|455
1626084300000|2021-07-12 10:05:00|137.49|135.99|137.59|136.09|137.59|136.09|137.18|135.68|316
1626084600000|2021-07-12 10:10:00|137.58|136.08|137.56|136.06|137.79|136.29|137.41|135.91|379
1626084900000|2021-07-12 10:15:00|137.55|136.05|137.58|136.08|137.7|136.2|137.31|135.81|358
1626085200000|2021-07-12 10:20:00|137.57|136.07|137.55|136.05|137.91|136.41|137.49|135.99|269
1626085500000|2021-07-12 10:25:00|137.56|136.06|137.6|136.1|137.73|136.23|137.55|136.05|247
1626085800000|2021-07-12 10:30:00|137.59|136.09|137.69|136.19|137.69|136.19|137.17|135.67|350
1626086100000|2021-07-12 10:35:00|137.68|136.18|137.54|136.04|137.7|136.2|137.35|135.85|237
1626086400000|2021-07-12 10:40:00|137.55|136.05|137.2|135.7|137.55|136.05|137.17|135.67|259
1626086700000|2021-07-12 10:45:00|137.19|135.69|137.09|135.59|137.28|135.78|137|135.5|284
1626087000000|2021-07-12 10:50:00|137.08|135.58|137.11|135.61|137.24|135.74|136.71|135.21|384
1626087300000|2021-07-12 10:55:00|137.1|135.6|137.4|135.9|137.4|135.9|137.02|135.52|271
1626087600000|2021-07-12 11:00:00|137.39|135.89|137.04|135.54|137.39|135.89|137.03|135.53|305
1626087900000|2021-07-12 11:05:00|137.03|135.53|136.93|135.43|137.16|135.66|136.89|135.39|346
1626088200000|2021-07-12 11:10:00|136.92|135.42|136.94|135.44|137.04|135.54|136.77|135.27|382
1626088500000|2021-07-12 11:15:00|136.93|135.43|137.38|135.88|137.38|135.88|136.86|135.36|326
1626088800000|2021-07-12 11:20:00|137.37|135.87|137.2|135.7|137.37|135.87|137.09|135.59|301
1626089100000|2021-07-12 11:25:00|137.19|135.69|137.09|135.59|137.2|135.7|137.04|135.54|152
1626089400000|2021-07-12 11:30:00|137.1|135.6|137.44|135.94|137.44|135.94|136.97|135.47|251
1626089700000|2021-07-12 11:35:00|137.43|135.93|137.12|135.62|137.43|135.93|137.1|135.6|255
1626090000000|2021-07-12 11:40:00|137.15|135.65|137.08|135.58|137.15|135.65|136.92|135.42|261
1626090300000|2021-07-12 11:45:00|137.07|135.57|137.06|135.56|137.1|135.6|136.86|135.36|253
1626090600000|2021-07-12 11:50:00|137.08|135.58|136.97|135.47|137.26|135.76|136.84|135.34|319
1626090900000|2021-07-12 11:55:00|136.96|135.46|136.78|135.28|137.09|135.59|136.78|135.28|283
1626091200000|2021-07-12 12:00:00|136.77|135.27|136.8|135.3|136.84|135.34|136.53|135.03|432
1626091500000|2021-07-12 12:05:00|136.82|135.32|137.18|135.68|137.23|135.73|136.81|135.31|294
1626091800000|2021-07-12 12:10:00|137.17|135.67|137.1|135.6|137.17|135.67|136.92|135.42|223
1626092100000|2021-07-12 12:15:00|137.12|135.62|136.94|135.44|137.12|135.62|136.77|135.27|248
1626092400000|2021-07-12 12:20:00|136.95|135.45|136.76|135.26|137.04|135.54|136.72|135.22|224
1626092700000|2021-07-12 12:25:00|136.75|135.25|136.69|135.19|136.79|135.29|136.47|134.97|264
1626093000000|2021-07-12 12:30:00|136.7|135.2|136.53|135.03|136.71|135.21|136.4|134.9|283
1626093300000|2021-07-12 12:35:00|136.54|135.04|136.58|135.08|136.78|135.28|136.49|134.99|249
1626093600000|2021-07-12 12:40:00|136.59|135.09|136.73|135.23|136.76|135.26|136.59|135.09|229
1626093900000|2021-07-12 12:45:00|136.72|135.22|137.26|135.76|137.27|135.77|136.55|135.05|300
1626094200000|2021-07-12 12:50:00|137.25|135.75|137.45|135.95|137.46|135.96|137.07|135.57|342
1626094500000|2021-07-12 12:55:00|137.44|135.94|137.28|135.78|137.45|135.95|137.21|135.71|203
1626094800000|2021-07-12 13:00:00|137.29|135.79|137.25|135.75|137.3|135.8|136.88|135.38|247
1626095100000|2021-07-12 13:05:00|137.24|135.74|136.94|135.44|137.32|135.82|136.91|135.41|202
1626095400000|2021-07-12 13:10:00|136.93|135.43|136.93|135.43|136.94|135.44|136.78|135.28|266
1626095700000|2021-07-12 13:15:00|136.94|135.44|136.94|135.44|137.2|135.7|136.92|135.42|296
1626096000000|2021-07-12 13:20:00|136.93|135.43|136.68|135.18|136.93|135.43|136.51|135.01|390
1626096300000|2021-07-12 13:25:00|136.69|135.19|136.93|135.43|136.96|135.46|136.65|135.15|262
1626096600000|2021-07-12 13:30:00|136.91|135.41|136.81|135.31|136.91|135.41|136.51|135.01|248
1626096900000|2021-07-12 13:35:00|136.8|135.3|136.89|135.39|136.93|135.43|136.74|135.24|262
1626097200000|2021-07-12 13:40:00|136.9|135.4|136.59|135.09|136.9|135.4|136.55|135.05|203
1626097500000|2021-07-12 13:45:00|136.58|135.08|136.96|135.46|136.97|135.47|136.58|135.08|245
1626097800000|2021-07-12 13:50:00|136.95|135.45|137.19|135.69|137.19|135.69|136.86|135.36|208
1626098100000|2021-07-12 13:55:00|137.18|135.68|137.38|135.88|137.4|135.9|137.13|135.63|266
1626098400000|2021-07-12 14:00:00|137.37|135.87|137.45|135.95|137.45|135.95|137.21|135.71|260
1626098700000|2021-07-12 14:05:00|137.48|135.98|137.64|136.14|137.67|136.17|137.34|135.84|276
1626099000000|2021-07-12 14:10:00|137.63|136.13|137.71|136.21|137.81|136.31|137.63|136.13|252
1626099300000|2021-07-12 14:15:00|137.7|136.2|137.31|135.81|137.76|136.26|137.27|135.77|305
1626099600000|2021-07-12 14:20:00|137.32|135.82|137.17|135.67|137.46|135.96|137.09|135.59|217
1626099900000|2021-07-12 14:25:00|137.18|135.68|137.2|135.7|137.55|136.05|137.17|135.67|263
1626100200000|2021-07-12 14:30:00|137.21|135.71|137.19|135.69|137.39|135.89|137.12|135.62|251
1626100500000|2021-07-12 14:35:00|137.2|135.7|137.47|135.97|137.52|136.02|137.19|135.69|246
1626100800000|2021-07-12 14:40:00|137.45|135.95|137.4|135.9|137.6|136.1|137.29|135.79|269
1626101100000|2021-07-12 14:45:00|137.39|135.89|137.54|136.04|137.68|136.18|137.31|135.81|221
1626101400000|2021-07-12 14:50:00|137.55|136.05|137.42|135.92|137.55|136.05|137.34|135.84|168
1626101700000|2021-07-12 14:55:00|137.43|135.93|137.41|135.91|137.47|135.97|137.38|135.88|203
1626102000000|2021-07-12 15:00:00|137.42|135.92|137.06|135.56|137.47|135.97|136.79|135.29|316
1626102300000|2021-07-12 15:05:00|137.05|135.55|137.73|136.23|137.75|136.25|137.01|135.51|329
1626102600000|2021-07-12 15:10:00|137.74|136.24|139.93|138.43|139.93|138.43|137.64|136.14|487
1626102900000|2021-07-12 15:15:00|139.92|138.42|140.03|138.53|140.39|138.89|139.84|138.34|485
1626103200000|2021-07-12 15:20:00|140.02|138.52|139.16|137.66|140.31|138.81|139.16|137.66|417
1626103500000|2021-07-12 15:25:00|139.11|137.61|139.4|137.9|139.63|138.13|139.11|137.61|324
1626103800000|2021-07-12 15:30:00|139.39|137.89|139.98|138.48|140.17|138.67|139.27|137.77|411
1626104100000|2021-07-12 15:35:00|140|138.5|139.66|138.16|140.02|138.52|139.64|138.14|260
1626104400000|2021-07-12 15:40:00|139.65|138.15|139.88|138.38|140.02|138.52|139.51|138.01|355
1626104700000|2021-07-12 15:45:00|139.87|138.37|139.82|138.32|140.31|138.81|139.57|138.07|406
1626105000000|2021-07-12 15:50:00|139.81|138.31|140.09|138.59|140.12|138.62|139.73|138.23|379
1626105300000|2021-07-12 15:55:00|140.1|138.6|139.1|137.6|140.1|138.6|139.1|137.6|276
1626105600000|2021-07-12 16:00:00|139.12|137.62|139.23|137.73|139.54|138.04|138.68|137.18|504
1626105900000|2021-07-12 16:05:00|139.22|137.72|138.83|137.33|139.23|137.73|138.57|137.07|397
1626106200000|2021-07-12 16:10:00|138.82|137.32|137.45|135.95|138.84|137.34|137.42|135.92|579
1626106500000|2021-07-12 16:15:00|137.39|135.89|137.39|135.89|137.68|136.18|137.07|135.57|318
1626106800000|2021-07-12 16:20:00|137.36|135.86|137.25|135.75|137.45|135.95|137.05|135.55|343
1626107100000|2021-07-12 16:25:00|137.22|135.72|137.42|135.92|137.59|136.09|137.21|135.71|342
1626107400000|2021-07-12 16:30:00|137.41|135.91|137.75|136.25|137.75|136.25|137.32|135.82|292
1626107700000|2021-07-12 16:35:00|137.74|136.24|137.53|136.03|137.81|136.31|137.41|135.91|342
1626108000000|2021-07-12 16:40:00|137.54|136.04|137.12|135.62|137.54|136.04|136.98|135.48|332
1626108300000|2021-07-12 16:45:00|137.13|135.63|137.34|135.84|137.41|135.91|136.84|135.34|352
1626108600000|2021-07-12 16:50:00|137.33|135.83|137.39|135.89|137.42|135.92|137.09|135.59|233
1626108900000|2021-07-12 16:55:00|137.38|135.88|137.11|135.61|137.46|135.96|136.96|135.46|345
1626109200000|2021-07-12 17:00:00|137.1|135.6|137.28|135.78|137.46|135.96|136.98|135.48|323
1626109500000|2021-07-12 17:05:00|137.29|135.79|137.18|135.68|137.54|136.04|137.16|135.66|322
1626109800000|2021-07-12 17:10:00|137.16|135.66|137.08|135.58|137.29|135.79|137.05|135.55|301
1626110100000|2021-07-12 17:15:00|137.07|135.57|136.61|135.11|137.08|135.58|136.55|135.05|376
1626110400000|2021-07-12 17:20:00|136.6|135.1|136.46|134.96|136.82|135.32|136.46|134.96|393
1626110700000|2021-07-12 17:25:00|136.47|134.97|136.78|135.28|136.89|135.39|136.42|134.92|426
1626111000000|2021-07-12 17:30:00|136.77|135.27|136.11|134.61|136.78|135.28|136.06|134.56|483
1626111300000|2021-07-12 17:35:00|136.1|134.6|135.77|134.27|136.12|134.62|135.7|134.2|495
1626111600000|2021-07-12 17:40:00|135.75|134.25|136.19|134.69|136.24|134.74|135.72|134.22|334
1626111900000|2021-07-12 17:45:00|136.2|134.7|136.09|134.59|136.42|134.92|136|134.5|307
1626112200000|2021-07-12 17:50:00|136.08|134.58|135.98|134.48|136.15|134.65|135.52|134.02|394
1626112500000|2021-07-12 17:55:00|135.97|134.47|135.89|134.39|136.09|134.59|135.76|134.26|293
1626112800000|2021-07-12 18:00:00|135.88|134.38|136.26|134.76|136.28|134.78|135.72|134.22|315
1626113100000|2021-07-12 18:05:00|136.27|134.77|136.02|134.52|136.27|134.77|135.94|134.44|335
1626113400000|2021-07-12 18:10:00|136.01|134.51|135.63|134.13|136.01|134.51|135.61|134.11|330
1626113700000|2021-07-12 18:15:00|135.64|134.14|135.53|134.03|135.73|134.23|135.01|133.51|437
1626114000000|2021-07-12 18:20:00|135.52|134.02|135.46|133.96|135.53|134.03|135.23|133.73|300
1626114300000|2021-07-12 18:25:00|135.45|133.95|135.84|134.34|135.9|134.4|135.44|133.94|216
1626114600000|2021-07-12 18:30:00|135.83|134.33|135.56|134.06|135.83|134.33|135.46|133.96|320
1626114900000|2021-07-12 18:35:00|135.55|134.05|135.68|134.18|135.73|134.23|135.48|133.98|250
1626115200000|2021-07-12 18:40:00|135.67|134.17|135.53|134.03|135.7|134.2|135.36|133.86|186
1626115500000|2021-07-12 18:45:00|135.52|134.02|135.22|133.72|135.62|134.12|135.08|133.58|303
1626115800000|2021-07-12 18:50:00|135.23|133.73|134.93|133.43|135.26|133.76|134.91|133.41|333
1626116100000|2021-07-12 18:55:00|134.94|133.44|134.75|133.25|134.94|133.44|133.99|132.49|571
1626116400000|2021-07-12 19:00:00|134.76|133.26|135.91|134.41|135.95|134.45|134.65|133.15|508
1626116700000|2021-07-12 19:05:00|135.89|134.39|135.94|134.44|136.13|134.63|135.59|134.09|221
1626117000000|2021-07-12 19:10:00|135.96|134.46|135.56|134.06|135.96|134.46|135.56|134.06|437
1626117300000|2021-07-12 19:15:00|135.57|134.07|135.37|133.87|135.71|134.21|135.23|133.73|324
1626117600000|2021-07-12 19:20:00|135.38|133.88|135.1|133.6|135.38|133.88|135|133.5|379
1626117900000|2021-07-12 19:25:00|135.11|133.61|134.7|133.2|135.17|133.67|134.7|133.2|289
1626118200000|2021-07-12 19:30:00|134.66|133.16|133.82|132.32|134.69|133.19|133.69|132.19|375
1626118500000|2021-07-12 19:35:00|133.83|132.33|134.68|133.18|134.72|133.22|133.81|132.31|504
1626118800000|2021-07-12 19:40:00|134.7|133.2|134.44|132.94|135.11|133.61|134.37|132.87|384
1626119100000|2021-07-12 19:45:00|134.43|132.93|134.25|132.75|134.45|132.95|133.97|132.47|404
1626119400000|2021-07-12 19:50:00|134.26|132.76|134.21|132.71|134.55|133.05|134.1|132.6|385
1626119700000|2021-07-12 19:55:00|134.22|132.72|134.39|132.89|134.53|133.03|134.15|132.65|332
1626120000000|2021-07-12 20:00:00|134.37|132.87|133.34|131.84|134.37|132.87|133.28|131.78|480
1626120300000|2021-07-12 20:05:00|133.35|131.85|133.14|131.64|133.43|131.93|132.99|131.49|426
1626120600000|2021-07-12 20:10:00|133.13|131.63|133.41|131.91|133.42|131.92|132.66|131.16|423
1626120900000|2021-07-12 20:15:00|133.4|131.9|133.53|132.03|133.89|132.39|133.27|131.77|425
1626121200000|2021-07-12 20:20:00|133.54|132.04|133.06|131.56|133.58|132.08|132.91|131.41|386
1626121500000|2021-07-12 20:25:00|133.1|131.6|133.28|131.78|133.28|131.78|132.86|131.36|378
1626121800000|2021-07-12 20:30:00|133.29|131.79|133.34|131.84|133.6|132.1|133.16|131.66|457
1626122100000|2021-07-12 20:35:00|133.32|131.82|133.13|131.63|133.34|131.84|132.89|131.39|413
1626122400000|2021-07-12 20:40:00|133.14|131.64|133.51|132.01|133.57|132.07|133|131.5|409
1626122700000|2021-07-12 20:45:00|133.5|132|133.66|132.16|133.66|132.16|133.26|131.76|311
1626123000000|2021-07-12 20:50:00|133.68|132.18|133.4|131.9|133.7|132.2|133.28|131.78|308
1626123300000|2021-07-12 20:55:00|133.41|131.91|133.44|131.94|133.47|131.97|133.15|131.65|278
1626123600000|2021-07-12 21:00:00|133.43|131.93|133.57|132.07|133.57|132.07|133.35|131.85|165
1626123900000|2021-07-12 21:05:00|133.56|132.06|133.54|132.04|133.67|132.17|133.38|131.88|166
1626124200000|2021-07-12 21:10:00|133.55|132.05|133.51|132.01|133.56|132.06|133.37|131.87|181
1626124500000|2021-07-12 21:15:00|133.53|132.03|133.42|131.92|133.68|132.18|133.24|131.74|192
1626124800000|2021-07-12 21:20:00|133.41|131.91|133.45|131.95|133.56|132.06|133.39|131.89|136
1626125100000|2021-07-12 21:25:00|133.44|131.94|133.43|131.93|133.51|132.01|133.29|131.79|169
1626125400000|2021-07-12 21:30:00|133.36|131.86|133.37|131.87|133.39|131.89|133.27|131.77|129
1626125700000|2021-07-12 21:35:00|133.4|131.9|133.5|132|133.54|132.04|133.31|131.81|96
1626126000000|2021-07-12 21:40:00|133.55|132.05|133.22|131.72|133.57|132.07|133.2|131.7|123
1626126300000|2021-07-12 21:45:00|133.2|131.7|133.6|132.1|133.64|132.14|133.19|131.69|164
1626126600000|2021-07-12 21:50:00|133.62|132.12|133.77|132.27|133.77|132.27|133.48|131.98|219
1626126900000|2021-07-12 21:55:00|133.76|132.26|133.48|131.98|133.78|132.28|133.43|131.93|233
1626127200000|2021-07-12 22:00:00|133.47|131.97|133.47|131.97|133.49|131.99|133.24|131.74|269
1626127500000|2021-07-12 22:05:00|133.48|131.98|133.61|132.11|133.66|132.16|133.35|131.85|292
1626127800000|2021-07-12 22:10:00|133.59|132.09|133.91|132.41|134.22|132.72|133.52|132.02|339
1626128100000|2021-07-12 22:15:00|133.9|132.4|133.82|132.32|133.9|132.4|133.69|132.19|280
1626128400000|2021-07-12 22:20:00|133.83|132.33|134.03|132.53|134.03|132.53|133.7|132.2|300
1626128700000|2021-07-12 22:25:00|134.02|132.52|134.2|132.7|134.2|132.7|133.76|132.26|233
1626129000000|2021-07-12 22:30:00|134.22|132.72|134.1|132.6|134.22|132.72|133.91|132.41|212
1626129300000|2021-07-12 22:35:00|134.09|132.59|134.17|132.67|134.17|132.67|133.98|132.48|201
1626129600000|2021-07-12 22:40:00|134.16|132.66|134.15|132.65|134.2|132.7|133.98|132.48|236
1626129900000|2021-07-12 22:45:00|134.16|132.66|134.25|132.75|134.39|132.89|134.14|132.64|202
1626130200000|2021-07-12 22:50:00|134.26|132.76|134.25|132.75|134.26|132.76|134.14|132.64|119
1626130500000|2021-07-12 22:55:00|134.24|132.74|134.25|132.75|134.34|132.84|134.16|132.66|188
1626130800000|2021-07-12 23:00:00|134.26|132.76|134.13|132.63|134.27|132.77|134.05|132.55|201
1626131100000|2021-07-12 23:05:00|134.14|132.64|133.74|132.24|134.23|132.73|133.71|132.21|213
1626131400000|2021-07-12 23:10:00|133.75|132.25|133.75|132.25|133.77|132.27|133.44|131.94|324
1626131700000|2021-07-12 23:15:00|133.76|132.26|134.49|132.99|134.49|132.99|133.72|132.22|286
1626132000000|2021-07-12 23:20:00|134.48|132.98|134.06|132.56|134.48|132.98|134.04|132.54|233
1626132300000|2021-07-12 23:25:00|134.05|132.55|133.84|132.34|134.17|132.67|133.81|132.31|201
1626132600000|2021-07-12 23:30:00|133.83|132.33|133.84|132.34|133.93|132.43|133.72|132.22|182
1626132900000|2021-07-12 23:35:00|133.82|132.32|133.96|132.46|134.05|132.55|133.82|132.32|189
1626133200000|2021-07-12 23:40:00|133.97|132.47|133.95|132.45|134.04|132.54|133.83|132.33|188
1626133500000|2021-07-12 23:45:00|133.94|132.44|133.88|132.38|134.02|132.52|133.83|132.33|179
1626133800000|2021-07-12 23:50:00|133.92|132.42|134.56|133.06|134.74|133.24|133.92|132.42|381
1626134100000|2021-07-12 23:55:00|134.55|133.05|134.09|132.59|134.56|133.06|134.09|132.59|337
1626134400000|2021-07-13 00:00:00|134.07|132.57|133.18|131.68|134.17|132.67|133.13|131.63|457
1626134700000|2021-07-13 00:05:00|133.17|131.67|133.83|132.33|133.83|132.33|133.11|131.61|428
1626135000000|2021-07-13 00:10:00|133.84|132.34|134.47|132.97|134.6|133.1|133.82|132.32|314
1626135300000|2021-07-13 00:15:00|134.46|132.96|133.36|131.86|134.47|132.97|133.36|131.86|341
1626135600000|2021-07-13 00:20:00|133.35|131.85|133.47|131.97|133.62|132.12|133.21|131.71|344
1626135900000|2021-07-13 00:25:00|133.48|131.98|133.67|132.17|133.81|132.31|133.48|131.98|227
1626136200000|2021-07-13 00:30:00|133.68|132.18|134.88|133.38|134.89|133.39|133.68|132.18|441
1626136500000|2021-07-13 00:35:00|134.87|133.37|134.62|133.12|134.88|133.38|134.48|132.98|377
1626136800000|2021-07-13 00:40:00|134.63|133.13|134.62|133.12|134.75|133.25|134.38|132.88|299
1626137100000|2021-07-13 00:45:00|134.63|133.13|134.94|133.44|135.26|133.76|134.58|133.08|332
1626137400000|2021-07-13 00:50:00|134.95|133.45|134.46|132.96|134.95|133.45|134.45|132.95|225
1626137700000|2021-07-13 00:55:00|134.47|132.97|134.72|133.22|134.73|133.23|134.47|132.97|233
1626138000000|2021-07-13 01:00:00|134.71|133.21|134.28|132.78|134.71|133.21|134.24|132.74|290
1626138300000|2021-07-13 01:05:00|134.27|132.77|134.15|132.65|134.39|132.89|134.11|132.61|250
1626138600000|2021-07-13 01:10:00|134.13|132.63|133.97|132.47|134.17|132.67|133.91|132.41|234
1626138900000|2021-07-13 01:15:00|133.96|132.46|134.03|132.53|134.15|132.65|133.95|132.45|225
1626139200000|2021-07-13 01:20:00|134.04|132.54|133.7|132.2|134.04|132.54|133.66|132.16|227
1626139500000|2021-07-13 01:25:00|133.72|132.22|133.22|131.72|133.8|132.3|133.22|131.72|270
1626139800000|2021-07-13 01:30:00|133.23|131.73|133.71|132.21|133.71|132.21|133.22|131.72|298
1626140100000|2021-07-13 01:35:00|133.69|132.19|133.69|132.19|133.75|132.25|133.5|132|320
1626140400000|2021-07-13 01:40:00|133.7|132.2|133.92|132.42|133.97|132.47|133.62|132.12|255
1626140700000|2021-07-13 01:45:00|133.94|132.44|134.23|132.73|134.24|132.74|133.74|132.24|210
1626141000000|2021-07-13 01:50:00|134.25|132.75|134.57|133.07|134.65|133.15|134.22|132.72|254
1626141300000|2021-07-13 01:55:00|134.56|133.06|134.34|132.84|134.57|133.07|134.16|132.66|199
1626141600000|2021-07-13 02:00:00|134.36|132.86|134.16|132.66|134.53|133.03|134.11|132.61|232
1626141900000|2021-07-13 02:05:00|134.19|132.69|134.09|132.59|134.2|132.7|134.04|132.54|205
1626142200000|2021-07-13 02:10:00|134.11|132.61|133.94|132.44|134.14|132.64|133.84|132.34|207
1626142500000|2021-07-13 02:15:00|133.93|132.43|134.1|132.6|134.14|132.64|133.93|132.43|176
1626142800000|2021-07-13 02:20:00|134.12|132.62|134.19|132.69|134.25|132.75|134.1|132.6|137
1626143100000|2021-07-13 02:25:00|134.2|132.7|134.35|132.85|134.59|133.09|134.19|132.69|171
1626143400000|2021-07-13 02:30:00|134.36|132.86|134.39|132.89|134.64|133.14|134.27|132.77|194
1626143700000|2021-07-13 02:35:00|134.4|132.9|134.48|132.98|134.56|133.06|134.31|132.81|150
1626144000000|2021-07-13 02:40:00|134.49|132.99|134.5|133|134.62|133.12|134.45|132.95|178
1626144300000|2021-07-13 02:45:00|134.49|132.99|134.33|132.83|134.5|133|134.33|132.83|188
1626144600000|2021-07-13 02:50:00|134.32|132.82|134.28|132.78|134.4|132.9|134.27|132.77|155
1626144900000|2021-07-13 02:55:00|134.29|132.79|134.09|132.59|134.38|132.88|133.9|132.4|238
1626145200000|2021-07-13 03:00:00|134.1|132.6|134.22|132.72|134.23|132.73|133.89|132.39|234
1626145500000|2021-07-13 03:05:00|134.23|132.73|134.48|132.98|134.5|133|134.17|132.67|190
1626145800000|2021-07-13 03:10:00|134.49|132.99|134.62|133.12|134.72|133.22|134.48|132.98|230
1626146100000|2021-07-13 03:15:00|134.61|133.11|134.71|133.21|134.81|133.31|134.61|133.11|150
1626146400000|2021-07-13 03:20:00|134.7|133.2|134.47|132.97|134.71|133.21|134.42|132.92|172
1626146700000|2021-07-13 03:25:00|134.46|132.96|134.72|133.22|134.79|133.29|134.46|132.96|162
1626147000000|2021-07-13 03:30:00|134.7|133.2|134.47|132.97|134.74|133.24|134.45|132.95|194
1626147300000|2021-07-13 03:35:00|134.46|132.96|134.37|132.87|134.46|132.96|134.35|132.85|144
1626147600000|2021-07-13 03:40:00|134.38|132.88|134.27|132.77|134.38|132.88|134.18|132.68|178
1626147900000|2021-07-13 03:45:00|134.28|132.78|134.34|132.84|134.57|133.07|134.27|132.77|236
1626148200000|2021-07-13 03:50:00|134.35|132.85|134.33|132.83|134.43|132.93|134.24|132.74|172
1626148500000|2021-07-13 03:55:00|134.34|132.84|134.04|132.54|134.39|132.89|133.97|132.47|225
1626148800000|2021-07-13 04:00:00|134.03|132.53|134.17|132.67|134.45|132.95|134.02|132.52|263
1626149100000|2021-07-13 04:05:00|134.16|132.66|134.33|132.83|134.38|132.88|134.15|132.65|207
1626149400000|2021-07-13 04:10:00|134.35|132.85|134.4|132.9|134.52|133.02|134.33|132.83|190
1626149700000|2021-07-13 04:15:00|134.39|132.89|134.35|132.85|134.52|133.02|134.34|132.84|145
1626150000000|2021-07-13 04:20:00|134.34|132.84|134.07|132.57|134.53|133.03|134.04|132.54|229
1626150300000|2021-07-13 04:25:00|134.08|132.58|134.07|132.57|134.19|132.69|134.03|132.53|224
1626150600000|2021-07-13 04:30:00|134.08|132.58|134.06|132.56|134.24|132.74|133.95|132.45|219
1626150900000|2021-07-13 04:35:00|134.05|132.55|134.02|132.52|134.2|132.7|133.95|132.45|224
1626151200000|2021-07-13 04:40:00|134|132.5|134.14|132.64|134.2|132.7|134|132.5|175
1626151500000|2021-07-13 04:45:00|134.15|132.65|134.43|132.93|134.59|133.09|134.08|132.58|291
1626151800000|2021-07-13 04:50:00|134.44|132.94|134.3|132.8|134.56|133.06|134.23|132.73|237
1626152100000|2021-07-13 04:55:00|134.29|132.79|134.19|132.69|134.38|132.88|134.15|132.65|199
1626152400000|2021-07-13 05:00:00|134.2|132.7|134.01|132.51|134.29|132.79|133.98|132.48|266
1626152700000|2021-07-13 05:05:00|134|132.5|133.61|132.11|134.01|132.51|133.5|132|314
1626153000000|2021-07-13 05:10:00|133.62|132.12|133.23|131.73|133.68|132.18|133.12|131.62|369
1626153300000|2021-07-13 05:15:00|133.25|131.75|131.95|130.45|133.27|131.77|131.8|130.3|629
1626153600000|2021-07-13 05:20:00|131.96|130.46|131.96|130.46|132.23|130.73|131.93|130.43|297
1626153900000|2021-07-13 05:25:00|131.95|130.45|131.77|130.27|132.16|130.66|131.56|130.06|458
1626154200000|2021-07-13 05:30:00|131.75|130.25|131.44|129.94|131.96|130.46|131.37|129.87|426
1626154500000|2021-07-13 05:35:00|131.42|129.92|131.25|129.75|131.79|130.29|131.02|129.52|496
1626154800000|2021-07-13 05:40:00|131.26|129.76|131.22|129.72|131.41|129.91|130.89|129.39|368
1626155100000|2021-07-13 05:45:00|131.2|129.7|130.82|129.32|131.52|130.02|130.74|129.24|379
1626155400000|2021-07-13 05:50:00|130.78|129.28|130.68|129.18|131.12|129.62|130.64|129.14|366
1626155700000|2021-07-13 05:55:00|130.69|129.19|130.89|129.39|131.08|129.58|130.68|129.18|322
1626156000000|2021-07-13 06:00:00|130.91|129.41|131.09|129.59|131.39|129.89|130.9|129.4|298
1626156300000|2021-07-13 06:05:00|131.1|129.6|131.47|129.97|131.55|130.05|131.06|129.56|267
1626156600000|2021-07-13 06:10:00|131.46|129.96|131.24|129.74|131.5|130|131.17|129.67|299
1626156900000|2021-07-13 06:15:00|131.25|129.75|131.56|130.06|131.63|130.13|131.22|129.72|299
1626157200000|2021-07-13 06:20:00|131.55|130.05|131.71|130.21|131.74|130.24|131.42|129.92|304
1626157500000|2021-07-13 06:25:00|131.7|130.2|131.74|130.24|131.78|130.28|131.54|130.04|238
1626157800000|2021-07-13 06:30:00|131.73|130.23|132.08|130.58|132.11|130.61|131.73|130.23|346
1626158100000|2021-07-13 06:35:00|132.06|130.56|132.55|131.05|132.58|131.08|132.02|130.52|371
1626158400000|2021-07-13 06:40:00|132.54|131.04|132.69|131.19|132.9|131.4|132.49|130.99|399
1626158700000|2021-07-13 06:45:00|132.7|131.2|132.35|130.85|132.75|131.25|132.28|130.78|377
1626159000000|2021-07-13 06:50:00|132.3|130.8|132.82|131.32|132.84|131.34|132.3|130.8|242
1626159300000|2021-07-13 06:55:00|132.85|131.35|132.27|130.77|132.87|131.37|132.24|130.74|312
1626159600000|2021-07-13 07:00:00|132.28|130.78|132.91|131.41|133.2|131.7|132.28|130.78|384
1626159900000|2021-07-13 07:05:00|132.92|131.42|132.92|131.42|133.03|131.53|132.83|131.33|367
1626160200000|2021-07-13 07:10:00|132.93|131.43|133.69|132.19|133.72|132.22|132.93|131.43|441
1626160500000|2021-07-13 07:15:00|133.68|132.18|133.75|132.25|133.89|132.39|133.68|132.18|349
1626160800000|2021-07-13 07:20:00|133.76|132.26|133.49|131.99|133.77|132.27|133.36|131.86|347
1626161100000|2021-07-13 07:25:00|133.51|132.01|133.55|132.05|133.59|132.09|133.43|131.93|321
1626161400000|2021-07-13 07:30:00|133.54|132.04|133.7|132.2|133.72|132.22|133.46|131.96|315
1626161700000|2021-07-13 07:35:00|133.69|132.19|133.91|132.41|133.96|132.46|133.67|132.17|305
1626162000000|2021-07-13 07:40:00|133.9|132.4|133.67|132.17|133.92|132.42|133.64|132.14|262
1626162300000|2021-07-13 07:45:00|133.68|132.18|133.66|132.16|133.84|132.34|133.66|132.16|179
1626162600000|2021-07-13 07:50:00|133.67|132.17|133.67|132.17|133.72|132.22|133.56|132.06|180
1626162900000|2021-07-13 07:55:00|133.68|132.18|133.84|132.34|133.84|132.34|133.65|132.15|197
1626163200000|2021-07-13 08:00:00|133.82|132.32|133.79|132.29|134.2|132.7|133.59|132.09|290
1626163500000|2021-07-13 08:05:00|133.8|132.3|133.89|132.39|133.96|132.46|133.78|132.28|247
1626163800000|2021-07-13 08:10:00|133.88|132.38|134.02|132.52|134.12|132.62|133.8|132.3|258
1626164100000|2021-07-13 08:15:00|134.01|132.51|133.48|131.98|134.05|132.55|133.48|131.98|286
1626164400000|2021-07-13 08:20:00|133.49|131.99|133.92|132.42|133.98|132.48|133.48|131.98|243
1626164700000|2021-07-13 08:25:00|133.91|132.41|133.79|132.29|134.03|132.53|133.75|132.25|223
1626165000000|2021-07-13 08:30:00|133.78|132.28|133.95|132.45|133.99|132.49|133.78|132.28|204
1626165300000|2021-07-13 08:35:00|133.96|132.46|133.81|132.31|133.97|132.47|133.77|132.27|202
1626165600000|2021-07-13 08:40:00|133.82|132.32|133.68|132.18|133.92|132.42|133.66|132.16|195
1626165900000|2021-07-13 08:45:00|133.67|132.17|133.77|132.27|133.99|132.49|133.67|132.17|212
1626166200000|2021-07-13 08:50:00|133.75|132.25|133.84|132.34|133.91|132.41|133.75|132.25|150
1626166500000|2021-07-13 08:55:00|133.83|132.33|133.83|132.33|133.92|132.42|133.78|132.28|137
1626166800000|2021-07-13 09:00:00|133.84|132.34|133.83|132.33|133.89|132.39|133.81|132.31|137
1626167100000|2021-07-13 09:05:00|133.84|132.34|133.53|132.03|133.9|132.4|133.53|132.03|129
1626167400000|2021-07-13 09:10:00|133.54|132.04|133.44|131.94|133.71|132.21|133.37|131.87|249
1626167700000|2021-07-13 09:15:00|133.45|131.95|133.7|132.2|133.87|132.37|133.45|131.95|225
1626168000000|2021-07-13 09:20:00|133.71|132.21|133.74|132.24|133.92|132.42|133.7|132.2|219
1626168300000|2021-07-13 09:25:00|133.75|132.25|133.77|132.27|134.03|132.53|133.75|132.25|202
1626168600000|2021-07-13 09:30:00|133.76|132.26|134.09|132.59|134.2|132.7|133.75|132.25|216
1626168900000|2021-07-13 09:35:00|134.1|132.6|134.05|132.55|134.12|132.62|134|132.5|157
1626169200000|2021-07-13 09:40:00|134.04|132.54|133.89|132.39|134.06|132.56|133.87|132.37|144
1626169500000|2021-07-13 09:45:00|133.9|132.4|133.79|132.29|134.01|132.51|133.67|132.17|238
1626169800000|2021-07-13 09:50:00|133.8|132.3|134.15|132.65|134.37|132.87|133.77|132.27|269
1626170100000|2021-07-13 09:55:00|134.14|132.64|134.34|132.84|134.44|132.94|134.14|132.64|234
1626170400000|2021-07-13 10:00:00|134.35|132.85|134.39|132.89|134.65|133.15|134.34|132.84|318
1626170700000|2021-07-13 10:05:00|134.4|132.9|134.2|132.7|134.42|132.92|134.19|132.69|164
1626171000000|2021-07-13 10:10:00|134.21|132.71|133.89|132.39|134.23|132.73|133.87|132.37|150
1626171300000|2021-07-13 10:15:00|133.9|132.4|133.9|132.4|133.91|132.41|133.66|132.16|213
1626171600000|2021-07-13 10:20:00|133.89|132.39|134.24|132.74|134.25|132.75|133.87|132.37|147
1626171900000|2021-07-13 10:25:00|134.25|132.75|133.97|132.47|134.25|132.75|133.96|132.46|191
1626172200000|2021-07-13 10:30:00|133.98|132.48|133.93|132.43|134.19|132.69|133.92|132.42|180
1626172500000|2021-07-13 10:35:00|133.94|132.44|134.16|132.66|134.2|132.7|133.94|132.44|126
1626172800000|2021-07-13 10:40:00|134.15|132.65|134.14|132.64|134.18|132.68|133.99|132.49|141
1626173100000|2021-07-13 10:45:00|134.15|132.65|133.91|132.41|134.15|132.65|133.82|132.32|149
1626173400000|2021-07-13 10:50:00|133.9|132.4|133.3|131.8|133.98|132.48|133.26|131.76|262
1626173700000|2021-07-13 10:55:00|133.31|131.81|133.56|132.06|133.57|132.07|133.31|131.81|203
1626174000000|2021-07-13 11:00:00|133.57|132.07|133.34|131.84|133.8|132.3|133.33|131.83|198
1626174300000|2021-07-13 11:05:00|133.36|131.86|133.14|131.64|133.55|132.05|133.02|131.52|332
1626174600000|2021-07-13 11:10:00|133.13|131.63|133.15|131.65|133.32|131.82|133.06|131.56|290
1626174900000|2021-07-13 11:15:00|133.16|131.66|133.39|131.89|133.44|131.94|133.16|131.66|232
1626175200000|2021-07-13 11:20:00|133.4|131.9|133.36|131.86|133.62|132.12|133.35|131.85|176
1626175500000|2021-07-13 11:25:00|133.35|131.85|133.31|131.81|133.41|131.91|133.21|131.71|231
1626175800000|2021-07-13 11:30:00|133.32|131.82|133.61|132.11|133.61|132.11|133.31|131.81|173
1626176100000|2021-07-13 11:35:00|133.6|132.1|134.03|132.53|134.05|132.55|133.6|132.1|249
1626176400000|2021-07-13 11:40:00|134.02|132.52|134.57|133.07|134.58|133.08|133.99|132.49|332
1626176700000|2021-07-13 11:45:00|134.56|133.06|134.14|132.64|134.58|133.08|134.07|132.57|220
1626177000000|2021-07-13 11:50:00|134.15|132.65|133.28|131.78|134.15|132.65|133.11|131.61|445
1626177300000|2021-07-13 11:55:00|133.29|131.79|133.49|131.99|133.88|132.38|133.14|131.64|341
1626177600000|2021-07-13 12:00:00|133.48|131.98|133.06|131.56|133.48|131.98|132.69|131.19|399
1626177900000|2021-07-13 12:05:00|133.05|131.55|133.65|132.15|133.81|132.31|133.03|131.53|323
1626178200000|2021-07-13 12:10:00|133.64|132.14|133.28|131.78|133.64|132.14|133.24|131.74|323
1626178500000|2021-07-13 12:15:00|133.29|131.79|133.12|131.62|133.3|131.8|132.8|131.3|381
1626178800000|2021-07-13 12:20:00|133.11|131.61|133.13|131.63|133.39|131.89|133.03|131.53|307
1626179100000|2021-07-13 12:25:00|133.14|131.64|133.03|131.53|133.17|131.67|132.8|131.3|350
1626179400000|2021-07-13 12:30:00|133.02|131.52|132.44|130.94|133.02|131.52|132.39|130.89|436
1626179700000|2021-07-13 12:35:00|132.42|130.92|131.41|129.91|132.49|130.99|131.01|129.51|549
1626180000000|2021-07-13 12:40:00|131.38|129.88|131.12|129.62|131.39|129.89|130.65|129.15|539
1626180300000|2021-07-13 12:45:00|131.13|129.63|131.18|129.68|131.33|129.83|130.76|129.26|412
1626180600000|2021-07-13 12:50:00|131.21|129.71|131.05|129.55|131.23|129.73|130.89|129.39|364
1626180900000|2021-07-13 12:55:00|131.04|129.54|130.64|129.14|131.13|129.63|130.35|128.85|455
1626181200000|2021-07-13 13:00:00|130.61|129.11|131.1|129.6|131.14|129.64|130.27|128.77|483
1626181500000|2021-07-13 13:05:00|131.09|129.59|131|129.5|131.26|129.76|130.9|129.4|313
1626181800000|2021-07-13 13:10:00|131.01|129.51|131.2|129.7|131.37|129.87|130.85|129.35|344
1626182100000|2021-07-13 13:15:00|131.21|129.71|131.63|130.13|131.74|130.24|131.2|129.7|391
1626182400000|2021-07-13 13:20:00|131.62|130.12|131.61|130.11|131.71|130.21|131.49|129.99|310
1626182700000|2021-07-13 13:25:00|131.6|130.1|131.66|130.16|131.67|130.17|131.43|129.93|187
1626183000000|2021-07-13 13:30:00|131.67|130.17|131.5|130|131.73|130.23|131.33|129.83|274
1626183300000|2021-07-13 13:35:00|131.48|129.98|131.5|130|131.52|130.02|131.35|129.85|289
1626183600000|2021-07-13 13:40:00|131.49|129.99|131.68|130.18|131.75|130.25|131.47|129.97|253
1626183900000|2021-07-13 13:45:00|131.69|130.19|131.14|129.64|131.74|130.24|131.01|129.51|349
1626184200000|2021-07-13 13:50:00|131.15|129.65|131.95|130.45|132.01|130.51|131.05|129.55|394
1626184500000|2021-07-13 13:55:00|131.94|130.44|131.78|130.28|132.36|130.86|131.76|130.26|417
1626184800000|2021-07-13 14:00:00|131.79|130.29|131.53|130.03|132.19|130.69|131.45|129.95|325
1626185100000|2021-07-13 14:05:00|131.52|130.02|131.62|130.12|131.82|130.32|131.5|130|278
1626185400000|2021-07-13 14:10:00|131.61|130.11|131.92|130.42|132.02|130.52|131.61|130.11|275
1626185700000|2021-07-13 14:15:00|131.93|130.43|131.73|130.23|131.95|130.45|131.7|130.2|253
1626186000000|2021-07-13 14:20:00|131.72|130.22|131.54|130.04|131.83|130.33|131.54|130.04|312
1626186300000|2021-07-13 14:25:00|131.55|130.05|131.53|130.03|131.82|130.32|131.53|130.03|218
1626186600000|2021-07-13 14:30:00|131.51|130.01|131.8|130.3|131.84|130.34|131.46|129.96|270
1626186900000|2021-07-13 14:35:00|131.79|130.29|132.22|130.72|132.25|130.75|131.76|130.26|252
1626187200000|2021-07-13 14:40:00|132.23|130.73|131.95|130.45|132.25|130.75|131.9|130.4|205
1626187500000|2021-07-13 14:45:00|131.94|130.44|131.95|130.45|132.06|130.56|131.91|130.41|256
1626187800000|2021-07-13 14:50:00|131.94|130.44|131.79|130.29|131.99|130.49|131.78|130.28|145
1626188100000|2021-07-13 14:55:00|131.8|130.3|132.04|130.54|132.1|130.6|131.8|130.3|168
1626188400000|2021-07-13 15:00:00|132.05|130.55|132.4|130.9|132.41|130.91|131.94|130.44|205
1626188700000|2021-07-13 15:05:00|132.41|130.91|132.39|130.89|132.55|131.05|132.29|130.79|252
1626189000000|2021-07-13 15:10:00|132.4|130.9|132.46|130.96|132.5|131|132.09|130.59|252
1626189300000|2021-07-13 15:15:00|132.47|130.97|132.41|130.91|132.71|131.21|132.34|130.84|251
1626189600000|2021-07-13 15:20:00|132.42|130.92|132.69|131.19|132.72|131.22|132.36|130.86|236
1626189900000|2021-07-13 15:25:00|132.7|131.2|132.92|131.42|133.17|131.67|132.67|131.17|320
1626190200000|2021-07-13 15:30:00|132.94|131.44|132.8|131.3|133.11|131.61|132.75|131.25|287
1626190500000|2021-07-13 15:35:00|132.79|131.29|133.71|132.21|133.71|132.21|132.77|131.27|273
1626190800000|2021-07-13 15:40:00|133.73|132.23|133.86|132.36|133.89|132.39|133.37|131.87|327
1626191100000|2021-07-13 15:45:00|133.85|132.35|134.59|133.09|134.59|133.09|133.8|132.3|436
1626191400000|2021-07-13 15:50:00|134.6|133.1|134.18|132.68|134.6|133.1|134.18|132.68|394
1626191700000|2021-07-13 15:55:00|134.19|132.69|134.09|132.59|134.21|132.71|133.98|132.48|318
1626192000000|2021-07-13 16:00:00|134.1|132.6|133.48|131.98|134.45|132.95|133.37|131.87|499
1626192300000|2021-07-13 16:05:00|133.49|131.99|133.66|132.16|133.76|132.26|133.49|131.99|310
1626192600000|2021-07-13 16:10:00|133.65|132.15|133.4|131.9|133.72|132.22|133.4|131.9|329
1626192900000|2021-07-13 16:15:00|133.46|131.96|133.86|132.36|134|132.5|133.46|131.96|264
1626193200000|2021-07-13 16:20:00|133.87|132.37|133.96|132.46|134.34|132.84|133.86|132.36|319
1626193500000|2021-07-13 16:25:00|133.97|132.47|134.22|132.72|134.48|132.98|133.96|132.46|263
1626193800000|2021-07-13 16:30:00|134.21|132.71|134.56|133.06|134.63|133.13|134.2|132.7|296
1626194100000|2021-07-13 16:35:00|134.55|133.05|133.93|132.43|134.55|133.05|133.92|132.42|282
1626194400000|2021-07-13 16:40:00|133.94|132.44|133.99|132.49|134.1|132.6|133.86|132.36|268
1626194700000|2021-07-13 16:45:00|134|132.5|133.98|132.48|134.05|132.55|133.65|132.15|254
1626195000000|2021-07-13 16:50:00|134|132.5|134.62|133.12|134.64|133.14|134|132.5|300
1626195300000|2021-07-13 16:55:00|134.61|133.11|135.07|133.57|135.35|133.85|134.39|132.89|344
1626195600000|2021-07-13 17:00:00|135.05|133.55|134.65|133.15|135.17|133.67|134.56|133.06|333
1626195900000|2021-07-13 17:05:00|134.66|133.16|134.79|133.29|135.13|133.63|134.65|133.15|402
1626196200000|2021-07-13 17:10:00|134.8|133.3|134.54|133.04|134.8|133.3|134.44|132.94|291
1626196500000|2021-07-13 17:15:00|134.55|133.05|134.44|132.94|134.68|133.18|134.41|132.91|267
1626196800000|2021-07-13 17:20:00|134.43|132.93|134.3|132.8|134.68|133.18|134.25|132.75|302
1626197100000|2021-07-13 17:25:00|134.29|132.79|134.35|132.85|134.51|133.01|134.29|132.79|302
1626197400000|2021-07-13 17:30:00|134.36|132.86|134.38|132.88|134.55|133.05|134.32|132.82|257
1626197700000|2021-07-13 17:35:00|134.37|132.87|134.54|133.04|134.78|133.28|134.37|132.87|211
1626198000000|2021-07-13 17:40:00|134.53|133.03|134.63|133.13|134.78|133.28|134.48|132.98|226
1626198300000|2021-07-13 17:45:00|134.62|133.12|134.6|133.1|134.9|133.4|134.4|132.9|282
1626198600000|2021-07-13 17:50:00|134.59|133.09|134.52|133.02|134.86|133.36|134.52|133.02|221
1626198900000|2021-07-13 17:55:00|134.5|133|134.56|133.06|134.65|133.15|134.26|132.76|265
1626199200000|2021-07-13 18:00:00|134.55|133.05|133.97|132.47|134.55|133.05|133.85|132.35|273
1626199500000|2021-07-13 18:05:00|133.98|132.48|134.24|132.74|134.41|132.91|133.98|132.48|225
1626199800000|2021-07-13 18:10:00|134.23|132.73|133.9|132.4|134.23|132.73|133.86|132.36|255
1626200100000|2021-07-13 18:15:00|133.89|132.39|134.07|132.57|134.3|132.8|133.85|132.35|223
1626200400000|2021-07-13 18:20:00|134.08|132.58|134|132.5|134.27|132.77|133.96|132.46|233
1626200700000|2021-07-13 18:25:00|133.99|132.49|134.14|132.64|134.32|132.82|133.92|132.42|229
1626201000000|2021-07-13 18:30:00|134.13|132.63|133.93|132.43|134.33|132.83|133.92|132.42|200
1626201300000|2021-07-13 18:35:00|133.92|132.42|133.67|132.17|133.96|132.46|133.58|132.08|264
1626201600000|2021-07-13 18:40:00|133.66|132.16|133.52|132.02|133.9|132.4|133.39|131.89|277
1626201900000|2021-07-13 18:45:00|133.53|132.03|133.6|132.1|133.77|132.27|133.49|131.99|303
1626202200000|2021-07-13 18:50:00|133.59|132.09|133.47|131.97|133.67|132.17|133.4|131.9|191
1626202500000|2021-07-13 18:55:00|133.42|131.92|133.2|131.7|133.6|132.1|133.18|131.68|278
1626202800000|2021-07-13 19:00:00|133.21|131.71|133.63|132.13|133.81|132.31|132.68|131.18|474
1626203100000|2021-07-13 19:05:00|133.64|132.14|133.15|131.65|133.64|132.14|133.14|131.64|366
1626203400000|2021-07-13 19:10:00|133.16|131.66|132.39|130.89|133.22|131.72|132.36|130.86|446
1626203700000|2021-07-13 19:15:00|132.38|130.88|132.43|130.93|132.74|131.24|132.31|130.81|422
1626204000000|2021-07-13 19:20:00|132.42|130.92|131.88|130.38|132.44|130.94|131.86|130.36|381
1626204300000|2021-07-13 19:25:00|131.87|130.37|131.42|129.92|132.03|130.53|131.24|129.74|463
1626204600000|2021-07-13 19:30:00|131.44|129.94|131.44|129.94|131.86|130.36|131.07|129.57|527
1626204900000|2021-07-13 19:35:00|131.45|129.95|131.67|130.17|131.88|130.38|131.05|129.55|497
1626205200000|2021-07-13 19:40:00|131.65|130.15|131.57|130.07|131.66|130.16|131.26|129.76|363
1626205500000|2021-07-13 19:45:00|131.58|130.08|131.13|129.63|131.61|130.11|131.07|129.57|334
1626205800000|2021-07-13 19:50:00|131.12|129.62|131.21|129.71|131.26|129.76|130.84|129.34|400
1626206100000|2021-07-13 19:55:00|131.23|129.73|131.02|129.52|131.23|129.73|130.83|129.33|430
1626206400000|2021-07-13 20:00:00|131.01|129.51|131.11|129.61|131.15|129.65|130.61|129.11|456
1626206700000|2021-07-13 20:05:00|131.12|129.62|131.32|129.82|131.67|130.17|131.02|129.52|434
1626207000000|2021-07-13 20:10:00|131.33|129.83|131.49|129.99|131.53|130.03|131.05|129.55|299
1626207300000|2021-07-13 20:15:00|131.48|129.98|131.69|130.19|132|130.5|131.34|129.84|327
1626207600000|2021-07-13 20:20:00|131.68|130.18|131.53|130.03|131.68|130.18|131.26|129.76|314
1626207900000|2021-07-13 20:25:00|131.54|130.04|131.73|130.23|131.73|130.23|131.34|129.84|305
1626208200000|2021-07-13 20:30:00|131.74|130.24|131.47|129.97|131.75|130.25|131.33|129.83|243
1626208500000|2021-07-13 20:35:00|131.48|129.98|131.26|129.76|131.48|129.98|131.13|129.63|225
1626208800000|2021-07-13 20:40:00|131.25|129.75|131.19|129.69|131.25|129.75|131.1|129.6|208
1626209100000|2021-07-13 20:45:00|131.18|129.68|131.39|129.89|131.44|129.94|131.15|129.65|227
1626209400000|2021-07-13 20:50:00|131.38|129.88|131.61|130.11|131.71|130.21|131.38|129.88|176
1626209700000|2021-07-13 20:55:00|131.59|130.09|131.92|130.42|132.08|130.58|131.43|129.93|238
1626210000000|2021-07-13 21:00:00|131.91|130.41|132.3|130.8|132.49|130.99|131.87|130.37|338
1626210300000|2021-07-13 21:05:00|132.29|130.79|132.07|130.57|132.39|130.89|131.96|130.46|226
1626210600000|2021-07-13 21:10:00|132.06|130.56|131.73|130.23|132.07|130.57|131.68|130.18|210
1626210900000|2021-07-13 21:15:00|131.74|130.24|131.64|130.14|131.84|130.34|131.56|130.06|146
1626211200000|2021-07-13 21:20:00|131.65|130.15|131.55|130.05|131.71|130.21|131.41|129.91|157
1626211500000|2021-07-13 21:25:00|131.56|130.06|131.61|130.11|131.65|130.15|131.55|130.05|114
1626211800000|2021-07-13 21:30:00|131.62|130.12|131.59|130.09|131.63|130.13|131.49|129.99|110
1626212100000|2021-07-13 21:35:00|131.6|130.1|131.85|130.35|131.85|130.35|131.59|130.09|151
1626212400000|2021-07-13 21:40:00|131.82|130.32|131.68|130.18|131.93|130.43|131.67|130.17|96
1626212700000|2021-07-13 21:45:00|131.67|130.17|131.86|130.36|131.87|130.37|131.67|130.17|259
1626213000000|2021-07-13 21:50:00|131.88|130.38|131.96|130.46|132.12|130.62|131.81|130.31|284
1626213300000|2021-07-13 21:55:00|131.98|130.48|131.94|130.44|132|130.5|131.76|130.26|288
1626213600000|2021-07-13 22:00:00|131.92|130.42|131.65|130.15|131.92|130.42|131.59|130.09|269
1626213900000|2021-07-13 22:05:00|131.66|130.16|132.06|130.56|132.08|130.58|131.61|130.11|273
1626214200000|2021-07-13 22:10:00|132.07|130.57|131.99|130.49|132.11|130.61|131.85|130.35|282
1626214500000|2021-07-13 22:15:00|132|130.5|131.8|130.3|132.01|130.51|131.69|130.19|236
1626214800000|2021-07-13 22:20:00|131.81|130.31|132.1|130.6|132.23|130.73|131.81|130.31|294
1626215100000|2021-07-13 22:25:00|132.09|130.59|132.18|130.68|132.22|130.72|132.05|130.55|218
1626215400000|2021-07-13 22:30:00|132.17|130.67|131.99|130.49|132.23|130.73|131.94|130.44|216
1626215700000|2021-07-13 22:35:00|131.95|130.45|131.35|129.85|132.08|130.58|131.34|129.84|265
1626216000000|2021-07-13 22:40:00|131.34|129.84|131.21|129.71|131.54|130.04|131.2|129.7|246
1626216300000|2021-07-13 22:45:00|131.2|129.7|130.8|129.3|131.3|129.8|130.79|129.29|250
1626216600000|2021-07-13 22:50:00|130.81|129.31|130.98|129.48|131.02|129.52|130.75|129.25|292
1626216900000|2021-07-13 22:55:00|130.96|129.46|131.55|130.05|131.56|130.06|130.96|129.46|257
1626217200000|2021-07-13 23:00:00|131.54|130.04|131.43|129.93|131.56|130.06|131.05|129.55|226
1626217500000|2021-07-13 23:05:00|131.44|129.94|131.47|129.97|131.47|129.97|131.07|129.57|252
1626217800000|2021-07-13 23:10:00|131.48|129.98|131.6|130.1|131.74|130.24|131.46|129.96|228
1626218100000|2021-07-13 23:15:00|131.59|130.09|132.02|130.52|132.27|130.77|131.54|130.04|331
1626218400000|2021-07-13 23:20:00|132.01|130.51|131.83|130.33|132.11|130.61|131.81|130.31|267
1626218700000|2021-07-13 23:25:00|131.84|130.34|132.11|130.61|132.13|130.63|131.82|130.32|278
1626219000000|2021-07-13 23:30:00|132.1|130.6|132.05|130.55|132.28|130.78|132.04|130.54|282
1626219300000|2021-07-13 23:35:00|132.04|130.54|131.9|130.4|132.11|130.61|131.8|130.3|237
1626219600000|2021-07-13 23:40:00|131.89|130.39|132.07|130.57|132.13|130.63|131.86|130.36|197
1626219900000|2021-07-13 23:45:00|132.06|130.56|131.49|129.99|132.06|130.56|131.38|129.88|285
1626220200000|2021-07-13 23:50:00|131.5|130|131.54|130.04|131.74|130.24|131.44|129.94|286
1626220500000|2021-07-13 23:55:00|131.55|130.05|132.19|130.69|132.35|130.85|131.55|130.05|341
1626220800000|2021-07-14 00:00:00|132.18|130.68|132.39|130.89|132.39|130.89|131.67|130.17|452
1626221100000|2021-07-14 00:05:00|132.38|130.88|132.22|130.72|132.47|130.97|132.21|130.71|392
1626221400000|2021-07-14 00:10:00|132.23|130.73|132.22|130.72|132.57|131.07|132.2|130.7|306
1626221700000|2021-07-14 00:15:00|132.21|130.71|131.68|130.18|132.21|130.71|131.67|130.17|191
1626222000000|2021-07-14 00:20:00|131.67|130.17|130.95|129.45|131.68|130.18|130.94|129.44|270
1626222300000|2021-07-14 00:25:00|130.94|129.44|130.74|129.24|130.99|129.49|130.46|128.96|334
1626222600000|2021-07-14 00:30:00|130.73|129.23|129.98|128.48|130.95|129.45|129.87|128.37|396
1626222900000|2021-07-14 00:35:00|130|128.5|129.58|128.08|130.2|128.7|129.37|127.87|493
1626223200000|2021-07-14 00:40:00|129.57|128.07|129.17|127.67|129.63|128.13|129.08|127.58|413
1626223500000|2021-07-14 00:45:00|129.18|127.68|129.25|127.75|129.48|127.98|128.9|127.4|461
1626223800000|2021-07-14 00:50:00|129.24|127.74|129.07|127.57|129.35|127.85|129.04|127.54|359
1626224100000|2021-07-14 00:55:00|129.06|127.56|128.78|127.28|129.08|127.58|128.47|126.97|486
1626224400000|2021-07-14 01:00:00|128.77|127.27|128.64|127.14|128.82|127.32|128.14|126.64|436
1626224700000|2021-07-14 01:05:00|128.68|127.18|128.27|126.77|128.68|127.18|128.02|126.52|421
1626225000000|2021-07-14 01:10:00|128.29|126.79|127.43|125.93|128.32|126.82|127.42|125.92|531
1626225300000|2021-07-14 01:15:00|127.42|125.92|128.09|126.59|128.15|126.65|127.42|125.92|480
1626225600000|2021-07-14 01:20:00|128.08|126.58|128.24|126.74|128.35|126.85|128.01|126.51|335
1626225900000|2021-07-14 01:25:00|128.25|126.75|128.14|126.64|128.27|126.77|128.02|126.52|296
1626226200000|2021-07-14 01:30:00|128.13|126.63|128.15|126.65|128.17|126.67|127.84|126.34|339
1626226500000|2021-07-14 01:35:00|128.16|126.66|128.77|127.27|128.78|127.28|128.15|126.65|389
1626226800000|2021-07-14 01:40:00|128.78|127.28|128.63|127.13|128.83|127.33|128.48|126.98|290
1626227100000|2021-07-14 01:45:00|128.64|127.14|128.85|127.35|128.94|127.44|128.55|127.05|369
1626227400000|2021-07-14 01:50:00|128.86|127.36|128.2|126.7|128.86|127.36|128.2|126.7|298
1626227700000|2021-07-14 01:55:00|128.21|126.71|128.31|126.81|128.33|126.83|128|126.5|308
1626228000000|2021-07-14 02:00:00|128.32|126.82|128.62|127.12|128.64|127.14|128.02|126.52|348
1626228300000|2021-07-14 02:05:00|128.63|127.13|128.17|126.67|128.66|127.16|128.16|126.66|259
1626228600000|2021-07-14 02:10:00|128.16|126.66|128.91|127.41|128.93|127.43|128.16|126.66|267
1626228900000|2021-07-14 02:15:00|128.9|127.4|129.24|127.74|129.29|127.79|128.89|127.39|269
1626229200000|2021-07-14 02:20:00|129.23|127.73|129.46|127.96|129.61|128.11|129.09|127.59|235
1626229500000|2021-07-14 02:25:00|129.45|127.95|129.13|127.63|129.55|128.05|129.11|127.61|299
1626229800000|2021-07-14 02:30:00|129.12|127.62|128.8|127.3|129.13|127.63|128.76|127.26|300
1626230100000|2021-07-14 02:35:00|128.79|127.29|129.16|127.66|129.24|127.74|128.79|127.29|237
1626230400000|2021-07-14 02:40:00|129.18|127.68|129.08|127.58|129.18|127.68|128.89|127.39|333
1626230700000|2021-07-14 02:45:00|129.07|127.57|129.11|127.61|129.3|127.8|129.04|127.54|202
1626231000000|2021-07-14 02:50:00|129.12|127.62|129.27|127.77|129.48|127.98|129.12|127.62|240
1626231300000|2021-07-14 02:55:00|129.26|127.76|129.38|127.88|129.51|128.01|129.24|127.74|223
1626231600000|2021-07-14 03:00:00|129.36|127.86|129.14|127.64|129.56|128.06|129.11|127.61|222
1626231900000|2021-07-14 03:05:00|129.15|127.65|128.97|127.47|129.17|127.67|128.92|127.42|179
1626232200000|2021-07-14 03:10:00|128.96|127.46|128.91|127.41|129.21|127.71|128.9|127.4|237
1626232500000|2021-07-14 03:15:00|128.9|127.4|128.45|126.95|129.01|127.51|128.38|126.88|329
1626232800000|2021-07-14 03:20:00|128.44|126.94|126.08|124.58|128.47|126.97|125.55|124.05|426
1626233100000|2021-07-14 03:25:00|126.09|124.59|125.71|124.21|126.11|124.61|124.54|123.04|550
1626233400000|2021-07-14 03:30:00|125.69|124.19|125.61|124.11|125.84|124.34|124.69|123.19|561
1626233700000|2021-07-14 03:35:00|125.63|124.13|125.59|124.09|125.87|124.37|125.2|123.7|545
1626234000000|2021-07-14 03:40:00|125.61|124.11|126.04|124.54|126.05|124.55|125.4|123.9|456
1626234300000|2021-07-14 03:45:00|126.03|124.53|125.53|124.03|126.03|124.53|125.38|123.88|483
1626234600000|2021-07-14 03:50:00|125.52|124.02|125.46|123.96|125.64|124.14|125.3|123.8|368
1626234900000|2021-07-14 03:55:00|125.49|123.99|125.56|124.06|125.97|124.47|125.43|123.93|432
1626235200000|2021-07-14 04:00:00|125.57|124.07|125.1|123.6|125.76|124.26|125.08|123.58|491
1626235500000|2021-07-14 04:05:00|125.08|123.58|125.48|123.98|125.71|124.21|125.08|123.58|360
1626235800000|2021-07-14 04:10:00|125.49|123.99|126.06|124.56|126.11|124.61|125.49|123.99|357
1626236100000|2021-07-14 04:15:00|126.03|124.53|126.65|125.15|126.73|125.23|125.98|124.48|315
1626236400000|2021-07-14 04:20:00|126.66|125.16|126.83|125.33|126.99|125.49|126.44|124.94|292
1626236700000|2021-07-14 04:25:00|126.82|125.32|126.67|125.17|127|125.5|126.58|125.08|359
1626237000000|2021-07-14 04:30:00|126.68|125.18|126.35|124.85|126.83|125.33|126.29|124.79|445
1626237300000|2021-07-14 04:35:00|126.36|124.86|126.54|125.04|126.6|125.1|126.23|124.73|360
1626237600000|2021-07-14 04:40:00|126.55|125.05|126.59|125.09|126.7|125.2|126.33|124.83|291
1626237900000|2021-07-14 04:45:00|126.61|125.11|126.58|125.08|126.73|125.23|126.31|124.81|334
1626238200000|2021-07-14 04:50:00|126.57|125.07|126.72|125.22|126.98|125.48|126.54|125.04|370
1626238500000|2021-07-14 04:55:00|126.73|125.23|126.77|125.27|126.89|125.39|126.66|125.16|243
1626238800000|2021-07-14 05:00:00|126.75|125.25|126.6|125.1|126.98|125.48|126.49|124.99|326
1626239100000|2021-07-14 05:05:00|126.59|125.09|127.09|125.59|127.11|125.61|126.59|125.09|276
1626239400000|2021-07-14 05:10:00|127.08|125.58|126.96|125.46|127.22|125.72|126.96|125.46|297
1626239700000|2021-07-14 05:15:00|126.93|125.43|126.78|125.28|127.11|125.61|126.77|125.27|306
1626240000000|2021-07-14 05:20:00|126.79|125.29|126.51|125.01|126.86|125.36|126.29|124.79|346
1626240300000|2021-07-14 05:25:00|126.5|125|125.99|124.49|126.64|125.14|125.98|124.48|381
1626240600000|2021-07-14 05:30:00|126.01|124.51|125.63|124.13|126.21|124.71|125.62|124.12|329
1626240900000|2021-07-14 05:35:00|125.62|124.12|125.42|123.92|125.9|124.4|125.31|123.81|379
1626241200000|2021-07-14 05:40:00|125.41|123.91|125.41|123.91|125.86|124.36|125.12|123.62|508
1626241500000|2021-07-14 05:45:00|125.4|123.9|126.38|124.88|126.48|124.98|125.39|123.89|468
1626241800000|2021-07-14 05:50:00|126.39|124.89|125.59|124.09|126.56|125.06|125.56|124.06|390
1626242100000|2021-07-14 05:55:00|125.6|124.1|125.56|124.06|125.87|124.37|125.13|123.63|521
1626242400000|2021-07-14 06:00:00|125.57|124.07|126.13|124.63|126.32|124.82|125.57|124.07|403
1626242700000|2021-07-14 06:05:00|126.12|124.62|125.32|123.82|126.12|124.62|125.3|123.8|371
1626243000000|2021-07-14 06:10:00|125.31|123.81|125.3|123.8|125.76|124.26|125.2|123.7|417
1626243300000|2021-07-14 06:15:00|125.31|123.81|126.02|124.52|126.06|124.56|125.04|123.54|464
1626243600000|2021-07-14 06:20:00|126.01|124.51|125.25|123.75|126.01|124.51|125.22|123.72|449
1626243900000|2021-07-14 06:25:00|125.24|123.74|125.7|124.2|125.85|124.35|125.23|123.73|357
1626244200000|2021-07-14 06:30:00|125.69|124.19|126.08|124.58|126.14|124.64|125.69|124.19|306
1626244500000|2021-07-14 06:35:00|126.09|124.59|126.23|124.73|126.27|124.77|125.88|124.38|245
1626244800000|2021-07-14 06:40:00|126.25|124.75|126.52|125.02|126.83|125.33|126.22|124.72|405
1626245100000|2021-07-14 06:45:00|126.49|124.99|126.38|124.88|126.51|125.01|126.08|124.58|340
1626245400000|2021-07-14 06:50:00|126.33|124.83|126.06|124.56|126.33|124.83|126.03|124.53|279
1626245700000|2021-07-14 06:55:00|126.05|124.55|125.53|124.03|126.05|124.55|125.4|123.9|440
1626246000000|2021-07-14 07:00:00|125.52|124.02|126.12|124.62|126.12|124.62|125.44|123.94|418
1626246300000|2021-07-14 07:05:00|126.13|124.63|126.18|124.68|126.29|124.79|126.02|124.52|254
1626246600000|2021-07-14 07:10:00|126.17|124.67|126.25|124.75|126.25|124.75|125.89|124.39|299
1626246900000|2021-07-14 07:15:00|126.24|124.74|126.14|124.64|126.37|124.87|126.01|124.51|316
1626247200000|2021-07-14 07:20:00|126.15|124.65|126.39|124.89|126.44|124.94|125.93|124.43|258
1626247500000|2021-07-14 07:25:00|126.4|124.9|126.21|124.71|126.42|124.92|126.18|124.68|266
1626247800000|2021-07-14 07:30:00|126.2|124.7|126.48|124.98|126.51|125.01|125.96|124.46|333
1626248100000|2021-07-14 07:35:00|126.47|124.97|126.6|125.1|126.86|125.36|126.4|124.9|330
1626248400000|2021-07-14 07:40:00|126.62|125.12|126.53|125.03|126.62|125.12|126.35|124.85|361
1626248700000|2021-07-14 07:45:00|126.54|125.04|126.91|125.41|127.05|125.55|126.54|125.04|414
1626249000000|2021-07-14 07:50:00|126.92|125.42|126.64|125.14|126.96|125.46|126.54|125.04|340
1626249300000|2021-07-14 07:55:00|126.63|125.13|126.64|125.14|126.64|125.14|126.49|124.99|257
1626249600000|2021-07-14 08:00:00|126.65|125.15|126.36|124.86|126.67|125.17|126.13|124.63|320
1626249900000|2021-07-14 08:05:00|126.35|124.85|126.69|125.19|126.87|125.37|126.35|124.85|333
1626250200000|2021-07-14 08:10:00|126.7|125.2|126.86|125.36|126.97|125.47|126.68|125.18|357
1626250500000|2021-07-14 08:15:00|126.85|125.35|126.48|124.98|126.85|125.35|126.26|124.76|344
1626250800000|2021-07-14 08:20:00|126.49|124.99|126.78|125.28|126.79|125.29|126.48|124.98|260
1626251100000|2021-07-14 08:25:00|126.79|125.29|126.89|125.39|126.94|125.44|126.62|125.12|245
1626251400000|2021-07-14 08:30:00|126.9|125.4|126.68|125.18|126.91|125.41|126.51|125.01|290
1626251700000|2021-07-14 08:35:00|126.69|125.19|126.45|124.95|126.75|125.25|126.45|124.95|329
1626252000000|2021-07-14 08:40:00|126.46|124.96|126.1|124.6|126.61|125.11|126.09|124.59|242
1626252300000|2021-07-14 08:45:00|126.06|124.56|125.78|124.28|126.31|124.81|125.77|124.27|330
1626252600000|2021-07-14 08:50:00|125.79|124.29|125.28|123.78|125.95|124.45|125.28|123.78|330
1626252900000|2021-07-14 08:55:00|125.29|123.79|125.21|123.71|125.49|123.99|125.1|123.6|408
1626253200000|2021-07-14 09:00:00|125.2|123.7|127.58|126.08|127.78|126.28|124.67|123.17|721
1626253500000|2021-07-14 09:05:00|127.54|126.04|127.9|126.4|128.47|126.97|127.44|125.94|697
1626253800000|2021-07-14 09:10:00|127.91|126.41|128.53|127.03|128.74|127.24|127.84|126.34|527
1626254100000|2021-07-14 09:15:00|128.52|127.02|129.58|128.08|130.07|128.57|128.49|126.99|611
1626254400000|2021-07-14 09:20:00|129.59|128.09|129.03|127.53|129.6|128.1|128.8|127.3|475
1626254700000|2021-07-14 09:25:00|129.05|127.55|128.84|127.34|129.05|127.55|128.39|126.89|474
1626255000000|2021-07-14 09:30:00|128.86|127.36|128.8|127.3|128.86|127.36|128.34|126.84|472
1626255300000|2021-07-14 09:35:00|128.81|127.31|128.37|126.87|128.82|127.32|128.27|126.77|330
1626255600000|2021-07-14 09:40:00|128.39|126.89|128.27|126.77|128.42|126.92|128.09|126.59|447
1626255900000|2021-07-14 09:45:00|128.26|126.76|128|126.5|128.32|126.82|127.84|126.34|384
1626256200000|2021-07-14 09:50:00|128.01|126.51|128.36|126.86|128.37|126.87|127.93|126.43|399
1626256500000|2021-07-14 09:55:00|128.34|126.84|128.07|126.57|128.71|127.21|127.89|126.39|509
1626256800000|2021-07-14 10:00:00|128.09|126.59|128|126.5|128.31|126.81|127.87|126.37|431
1626257100000|2021-07-14 10:05:00|127.99|126.49|128.34|126.84|128.58|127.08|127.97|126.47|311
1626257400000|2021-07-14 10:10:00|128.35|126.85|128.5|127|128.54|127.04|128.23|126.73|334
1626257700000|2021-07-14 10:15:00|128.51|127.01|129.01|127.51|129.15|127.65|128.49|126.99|395
1626258000000|2021-07-14 10:20:00|129|127.5|128.98|127.48|129.01|127.51|128.79|127.29|417
1626258300000|2021-07-14 10:25:00|128.97|127.47|129.18|127.68|129.78|128.28|128.9|127.4|506
1626258600000|2021-07-14 10:30:00|129.15|127.65|128.81|127.31|129.29|127.79|128.73|127.23|433
1626258900000|2021-07-14 10:35:00|128.82|127.32|129.02|127.52|129.02|127.52|128.71|127.21|306
1626259200000|2021-07-14 10:40:00|129.03|127.53|128.93|127.43|129.1|127.6|128.8|127.3|351
1626259500000|2021-07-14 10:45:00|128.94|127.44|128.47|126.97|128.98|127.48|128.47|126.97|386
1626259800000|2021-07-14 10:50:00|128.46|126.96|129.03|127.53|129.09|127.59|128.41|126.91|441
1626260100000|2021-07-14 10:55:00|129.04|127.54|128.94|127.44|129.04|127.54|128.89|127.39|321
1626260400000|2021-07-14 11:00:00|128.95|127.45|129.2|127.7|129.32|127.82|128.93|127.43|274
1626260700000|2021-07-14 11:05:00|129.19|127.69|128.92|127.42|129.32|127.82|128.92|127.42|326
1626261000000|2021-07-14 11:10:00|128.95|127.45|128.88|127.38|129.06|127.56|128.85|127.35|295
1626261300000|2021-07-14 11:15:00|128.9|127.4|128.88|127.38|129.13|127.63|128.81|127.31|285
1626261600000|2021-07-14 11:20:00|128.87|127.37|128.67|127.17|128.88|127.38|128.6|127.1|274
1626261900000|2021-07-14 11:25:00|128.7|127.2|128.85|127.35|128.94|127.44|128.68|127.18|237
1626262200000|2021-07-14 11:30:00|128.86|127.36|128.58|127.08|128.99|127.49|128.53|127.03|315
1626262500000|2021-07-14 11:35:00|128.59|127.09|128.47|126.97|128.75|127.25|128.38|126.88|288
1626262800000|2021-07-14 11:40:00|128.46|126.96|128.67|127.17|128.75|127.25|128.45|126.95|214
1626263100000|2021-07-14 11:45:00|128.68|127.18|128.74|127.24|128.91|127.41|128.68|127.18|239
1626263400000|2021-07-14 11:50:00|128.73|127.23|128.84|127.34|129.06|127.56|128.73|127.23|236
1626263700000|2021-07-14 11:55:00|128.83|127.33|128.92|127.42|129.05|127.55|128.83|127.33|232
1626264000000|2021-07-14 12:00:00|128.95|127.45|129|127.5|129.24|127.74|128.63|127.13|413
1626264300000|2021-07-14 12:05:00|128.98|127.48|128.63|127.13|128.99|127.49|128.56|127.06|286
1626264600000|2021-07-14 12:10:00|128.62|127.12|128.44|126.94|128.63|127.13|128.4|126.9|260
1626264900000|2021-07-14 12:15:00|128.47|126.97|128.26|126.76|128.51|127.01|128.17|126.67|313
1626265200000|2021-07-14 12:20:00|128.27|126.77|128.28|126.78|128.47|126.97|128.2|126.7|284
1626265500000|2021-07-14 12:25:00|128.29|126.79|128.45|126.95|128.52|127.02|128.27|126.77|188
1626265800000|2021-07-14 12:30:00|128.46|126.96|128.68|127.18|128.79|127.29|128.4|126.9|239
1626266100000|2021-07-14 12:35:00|128.69|127.19|128.72|127.22|128.82|127.32|128.69|127.19|197
1626266400000|2021-07-14 12:40:00|128.73|127.23|128.45|126.95|128.83|127.33|128.44|126.94|310
1626266700000|2021-07-14 12:45:00|128.43|126.93|128.57|127.07|128.76|127.26|128.37|126.87|273
1626267000000|2021-07-14 12:50:00|128.59|127.09|128.58|127.08|128.71|127.21|128.52|127.02|188
1626267300000|2021-07-14 12:55:00|128.59|127.09|128.57|127.07|128.65|127.15|128.45|126.95|244
1626267600000|2021-07-14 13:00:00|128.54|127.04|129.12|127.62|129.13|127.63|128.53|127.03|264
1626267900000|2021-07-14 13:05:00|129.13|127.63|129.36|127.86|129.37|127.87|128.94|127.44|230
1626268200000|2021-07-14 13:10:00|129.37|127.87|130.95|129.45|130.95|129.45|129.36|127.86|497
1626268500000|2021-07-14 13:15:00|130.94|129.44|130.74|129.24|131.52|130.02|130.65|129.15|482
1626268800000|2021-07-14 13:20:00|130.73|129.23|130.6|129.1|130.76|129.26|130.46|128.96|371
1626269100000|2021-07-14 13:25:00|130.61|129.11|130.81|129.31|130.86|129.36|130.56|129.06|326
1626269400000|2021-07-14 13:30:00|130.82|129.32|130.93|129.43|131.17|129.67|130.51|129.01|374
1626269700000|2021-07-14 13:35:00|130.95|129.45|131.46|129.96|131.52|130.02|130.84|129.34|317
1626270000000|2021-07-14 13:40:00|131.49|129.99|131.92|130.42|132.37|130.87|131.37|129.87|327
1626270300000|2021-07-14 13:45:00|131.91|130.41|131.79|130.29|132.17|130.67|131.65|130.15|361
1626270600000|2021-07-14 13:50:00|131.8|130.3|132.03|130.53|132.28|130.78|131.8|130.3|380
1626270900000|2021-07-14 13:55:00|132.04|130.54|132.02|130.52|132.33|130.83|132.01|130.51|412
1626271200000|2021-07-14 14:00:00|132.05|130.55|132.17|130.67|132.47|130.97|132.01|130.51|479
1626271500000|2021-07-14 14:05:00|132.18|130.68|132.58|131.08|132.77|131.27|132.18|130.68|457
1626271800000|2021-07-14 14:10:00|132.57|131.07|132.47|130.97|132.58|131.08|132.4|130.9|327
1626272100000|2021-07-14 14:15:00|132.48|130.98|132.15|130.65|132.5|131|131.95|130.45|446
1626272400000|2021-07-14 14:20:00|132.16|130.66|132.3|130.8|132.42|130.92|132.14|130.64|276
1626272700000|2021-07-14 14:25:00|132.29|130.79|132.01|130.51|132.32|130.82|131.99|130.49|295
1626273000000|2021-07-14 14:30:00|132|130.5|132.18|130.68|132.21|130.71|131.98|130.48|241
1626273300000|2021-07-14 14:35:00|132.19|130.69|131.81|130.31|132.34|130.84|131.7|130.2|339
1626273600000|2021-07-14 14:40:00|131.79|130.29|131.63|130.13|131.92|130.42|131.62|130.12|282
1626273900000|2021-07-14 14:45:00|131.64|130.14|131.83|130.33|131.88|130.38|131.63|130.13|358
1626274200000|2021-07-14 14:50:00|131.82|130.32|131.89|130.39|131.92|130.42|131.77|130.27|208
1626274500000|2021-07-14 14:55:00|131.9|130.4|131.98|130.48|132|130.5|131.81|130.31|284
1626274800000|2021-07-14 15:00:00|131.97|130.47|131.89|130.39|132.07|130.57|131.86|130.36|295
1626275100000|2021-07-14 15:05:00|131.88|130.38|131.99|130.49|132.05|130.55|131.83|130.33|219
1626275400000|2021-07-14 15:10:00|132|130.5|132.13|130.63|132.15|130.65|131.95|130.45|247
1626275700000|2021-07-14 15:15:00|132.15|130.65|131.97|130.47|132.23|130.73|131.88|130.38|219
1626276000000|2021-07-14 15:20:00|131.98|130.48|131.77|130.27|131.99|130.49|131.73|130.23|173
1626276300000|2021-07-14 15:25:00|131.79|130.29|131.54|130.04|131.91|130.41|131.54|130.04|216
1626276600000|2021-07-14 15:30:00|131.55|130.05|131.61|130.11|131.7|130.2|131.45|129.95|272
1626276900000|2021-07-14 15:35:00|131.64|130.14|131.13|129.63|131.64|130.14|130.99|129.49|280
1626277200000|2021-07-14 15:40:00|131.14|129.64|130.68|129.18|131.28|129.78|130.65|129.15|264
1626277500000|2021-07-14 15:45:00|130.69|129.19|130.78|129.28|131.1|129.6|130.69|129.19|389
1626277800000|2021-07-14 15:50:00|130.79|129.29|131.05|129.55|131.16|129.66|130.76|129.26|324
1626278100000|2021-07-14 15:55:00|131.06|129.56|131.11|129.61|131.34|129.84|131.06|129.56|239
1626278400000|2021-07-14 16:00:00|131.1|129.6|131.01|129.51|131.37|129.87|131.01|129.51|343
1626278700000|2021-07-14 16:05:00|131.03|129.53|131.15|129.65|131.34|129.84|130.98|129.48|263
1626279000000|2021-07-14 16:10:00|131.14|129.64|131.13|129.63|131.24|129.74|131.11|129.61|160
1626279300000|2021-07-14 16:15:00|131.12|129.62|130.61|129.11|131.13|129.63|130.53|129.03|322
1626279600000|2021-07-14 16:20:00|130.62|129.12|131.23|129.73|131.28|129.78|130.61|129.11|302
1626279900000|2021-07-14 16:25:00|131.24|129.74|131.37|129.87|131.51|130.01|131.24|129.74|306
1626280200000|2021-07-14 16:30:00|131.38|129.88|131.21|129.71|131.61|130.11|131.19|129.69|346
1626280500000|2021-07-14 16:35:00|131.2|129.7|131.35|129.85|131.44|129.94|130.81|129.31|372
1626280800000|2021-07-14 16:40:00|131.34|129.84|131.33|129.83|131.64|130.14|131.3|129.8|350
1626281100000|2021-07-14 16:45:00|131.32|129.82|131.35|129.85|131.55|130.05|131.27|129.77|283
1626281400000|2021-07-14 16:50:00|131.37|129.87|131.17|129.67|131.39|129.89|131.03|129.53|278
1626281700000|2021-07-14 16:55:00|131.18|129.68|131.5|130|131.58|130.08|131.18|129.68|283
1626282000000|2021-07-14 17:00:00|131.52|130.02|131.61|130.11|131.68|130.18|131.43|129.93|310
1626282300000|2021-07-14 17:05:00|131.62|130.12|131.51|130.01|131.65|130.15|131.45|129.95|196
1626282600000|2021-07-14 17:10:00|131.52|130.02|131.74|130.24|131.82|130.32|131.5|130|257
1626282900000|2021-07-14 17:15:00|131.75|130.25|131.77|130.27|131.82|130.32|131.66|130.16|267
1626283200000|2021-07-14 17:20:00|131.78|130.28|131.77|130.27|131.94|130.44|131.73|130.23|227
1626283500000|2021-07-14 17:25:00|131.75|130.25|131.59|130.09|131.77|130.27|131.53|130.03|244
1626283800000|2021-07-14 17:30:00|131.6|130.1|131.76|130.26|131.78|130.28|131.58|130.08|227
1626284100000|2021-07-14 17:35:00|131.75|130.25|131.85|130.35|131.86|130.36|131.6|130.1|233
1626284400000|2021-07-14 17:40:00|131.86|130.36|131.67|130.17|131.95|130.45|131.54|130.04|185
1626284700000|2021-07-14 17:45:00|131.66|130.16|132.01|130.51|132.09|130.59|131.66|130.16|259
1626285000000|2021-07-14 17:50:00|132.02|130.52|132.15|130.65|132.17|130.67|132.01|130.51|222
1626285300000|2021-07-14 17:55:00|132.16|130.66|131.94|130.44|132.22|130.72|131.92|130.42|158
1626285600000|2021-07-14 18:00:00|131.93|130.43|132.34|130.84|132.36|130.86|131.92|130.42|285
1626285900000|2021-07-14 18:05:00|132.33|130.83|131.69|130.19|132.4|130.9|131.67|130.17|224
1626286200000|2021-07-14 18:10:00|131.7|130.2|131.81|130.31|131.93|130.43|131.69|130.19|175
1626286500000|2021-07-14 18:15:00|131.84|130.34|132|130.5|132.07|130.57|131.84|130.34|152
1626286800000|2021-07-14 18:20:00|132.01|130.51|132.16|130.66|132.22|130.72|132.01|130.51|210
1626287100000|2021-07-14 18:25:00|132.17|130.67|132.18|130.68|132.28|130.78|132.16|130.66|248
1626287400000|2021-07-14 18:30:00|132.2|130.7|132.14|130.64|132.28|130.78|132.09|130.59|153
1626287700000|2021-07-14 18:35:00|132.13|130.63|132.56|131.06|132.7|131.2|132.13|130.63|363
1626288000000|2021-07-14 18:40:00|132.55|131.05|132.19|130.69|132.55|131.05|132.19|130.69|332
1626288300000|2021-07-14 18:45:00|132.2|130.7|131.22|129.72|132.3|130.8|131.01|129.51|351
1626288600000|2021-07-14 18:50:00|131.23|129.73|131|129.5|131.42|129.92|130.92|129.42|367
1626288900000|2021-07-14 18:55:00|130.99|129.49|131.2|129.7|131.28|129.78|130.88|129.38|300
1626289200000|2021-07-14 19:00:00|131.21|129.71|131.44|129.94|131.54|130.04|131.05|129.55|358
1626289500000|2021-07-14 19:05:00|131.41|129.91|131.28|129.78|131.75|130.25|131.16|129.66|302
1626289800000|2021-07-14 19:10:00|131.27|129.77|131.36|129.86|131.37|129.87|131.05|129.55|326
1626290100000|2021-07-14 19:15:00|131.35|129.85|131.66|130.16|131.89|130.39|131.34|129.84|253
1626290400000|2021-07-14 19:20:00|131.67|130.17|131.8|130.3|131.89|130.39|131.67|130.17|184
1626290700000|2021-07-14 19:25:00|131.79|130.29|131.54|130.04|131.87|130.37|131.54|130.04|229
1626291000000|2021-07-14 19:30:00|131.51|130.01|131.78|130.28|131.87|130.37|131.44|129.94|232
1626291300000|2021-07-14 19:35:00|131.77|130.27|132.01|130.51|132.18|130.68|131.71|130.21|252
1626291600000|2021-07-14 19:40:00|132.02|130.52|131.98|130.48|132.2|130.7|131.92|130.42|242
1626291900000|2021-07-14 19:45:00|131.97|130.47|131.85|130.35|132.05|130.55|131.81|130.31|200
1626292200000|2021-07-14 19:50:00|131.83|130.33|131.84|130.34|131.97|130.47|131.71|130.21|221
1626292500000|2021-07-14 19:55:00|131.83|130.33|131.48|129.98|131.85|130.35|131.4|129.9|239
1626292800000|2021-07-14 20:00:00|131.49|129.99|131.87|130.37|131.94|130.44|131.49|129.99|236
1626293100000|2021-07-14 20:05:00|131.88|130.38|132.11|130.61|132.19|130.69|131.88|130.38|207
1626293400000|2021-07-14 20:10:00|132.1|130.6|132.46|130.96|132.56|131.06|132.1|130.6|278
1626293700000|2021-07-14 20:15:00|132.45|130.95|132.38|130.88|132.57|131.07|132.35|130.85|245
1626294000000|2021-07-14 20:20:00|132.4|130.9|132.19|130.69|132.4|130.9|132.12|130.62|270
1626294300000|2021-07-14 20:25:00|132.2|130.7|132.24|130.74|132.3|130.8|132.15|130.65|191
1626294600000|2021-07-14 20:30:00|132.25|130.75|132.04|130.54|132.25|130.75|131.95|130.45|228
1626294900000|2021-07-14 20:35:00|132.05|130.55|131.95|130.45|132.2|130.7|131.91|130.41|186
1626295200000|2021-07-14 20:40:00|131.93|130.43|131.95|130.45|132.08|130.58|131.88|130.38|198
1626295500000|2021-07-14 20:45:00|131.96|130.46|132.3|130.8|132.34|130.84|131.95|130.45|204
1626295800000|2021-07-14 20:50:00|132.29|130.79|132.27|130.77|132.52|131.02|132.26|130.76|272
1626296100000|2021-07-14 20:55:00|132.26|130.76|131.95|130.45|132.32|130.82|131.77|130.27|202
1626296400000|2021-07-14 21:00:00|131.96|130.46|132.13|130.63|132.39|130.89|131.95|130.45|180
1626296700000|2021-07-14 21:05:00|132.14|130.64|132|130.5|132.14|130.64|131.94|130.44|158
1626297000000|2021-07-14 21:10:00|131.99|130.49|132.1|130.6|132.14|130.64|131.98|130.48|134
1626297300000|2021-07-14 21:15:00|132.12|130.62|132.3|130.8|132.56|131.06|132.1|130.6|226
1626297600000|2021-07-14 21:20:00|132.29|130.79|132.28|130.78|132.41|130.91|132.21|130.71|144
1626297900000|2021-07-14 21:25:00|132.25|130.75|132.19|130.69|132.26|130.76|132.12|130.62|122
1626298200000|2021-07-14 21:30:00|132.18|130.68|132.23|130.73|132.24|130.74|132.17|130.67|117
1626298500000|2021-07-14 21:35:00|132.24|130.74|132.28|130.78|132.32|130.82|132.23|130.73|123
1626298800000|2021-07-14 21:40:00|132.29|130.79|132.29|130.79|132.37|130.87|132.29|130.79|131
1626299100000|2021-07-14 21:45:00|132.3|130.8|132.55|131.05|132.55|131.05|132.2|130.7|128
1626299400000|2021-07-14 21:50:00|132.54|131.04|132.22|130.72|132.56|131.06|132.09|130.59|187
1626299700000|2021-07-14 21:55:00|132.23|130.73|131.95|130.45|132.25|130.75|131.85|130.35|140
1626300000000|2021-07-14 22:00:00|131.96|130.46|132.22|130.72|132.32|130.82|131.96|130.46|142
1626300300000|2021-07-14 22:05:00|132.23|130.73|131.92|130.42|132.38|130.88|131.91|130.41|167
1626300600000|2021-07-14 22:10:00|131.91|130.41|132.22|130.72|132.23|130.73|131.74|130.24|260
1626300900000|2021-07-14 22:15:00|132.24|130.74|132.66|131.16|132.66|131.16|132.23|130.73|247
1626301200000|2021-07-14 22:20:00|132.67|131.17|132.6|131.1|133.15|131.65|132.56|131.06|402
1626301500000|2021-07-14 22:25:00|132.59|131.09|132.49|130.99|132.68|131.18|132.41|130.91|279
1626301800000|2021-07-14 22:30:00|132.48|130.98|132.6|131.1|132.62|131.12|132.38|130.88|255
1626302100000|2021-07-14 22:35:00|132.59|131.09|132.42|130.92|132.65|131.15|132.36|130.86|252
1626302400000|2021-07-14 22:40:00|132.43|130.93|132.56|131.06|132.61|131.11|132.41|130.91|217
1626302700000|2021-07-14 22:45:00|132.57|131.07|132.56|131.06|132.73|131.23|132.56|131.06|194
1626303000000|2021-07-14 22:50:00|132.55|131.05|132.42|130.92|132.56|131.06|132.41|130.91|162
1626303300000|2021-07-14 22:55:00|132.41|130.91|132.18|130.68|132.42|130.92|132.17|130.67|164
1626303600000|2021-07-14 23:00:00|132.16|130.66|131.94|130.44|132.26|130.76|131.92|130.42|174
1626303900000|2021-07-14 23:05:00|131.95|130.45|131.87|130.37|131.99|130.49|131.81|130.31|178
1626304200000|2021-07-14 23:10:00|131.88|130.38|131.47|129.97|131.92|130.42|131.4|129.9|233
1626304500000|2021-07-14 23:15:00|131.46|129.96|131.5|130|131.69|130.19|131.46|129.96|257
1626304800000|2021-07-14 23:20:00|131.51|130.01|131.5|130|131.63|130.13|131.42|129.92|203
1626305100000|2021-07-14 23:25:00|131.49|129.99|131.47|129.97|131.53|130.03|131.42|129.92|195
1626305400000|2021-07-14 23:30:00|131.46|129.96|131.55|130.05|131.76|130.26|131.41|129.91|228
1626305700000|2021-07-14 23:35:00|131.56|130.06|131.53|130.03|131.61|130.11|131.4|129.9|188
1626306000000|2021-07-14 23:40:00|131.54|130.04|131.5|130|131.64|130.14|131.24|129.74|259
1626306300000|2021-07-14 23:45:00|131.51|130.01|131.53|130.03|131.59|130.09|131.42|129.92|222
1626306600000|2021-07-14 23:50:00|131.54|130.04|131.51|130.01|131.73|130.23|131.5|130|195
1626306900000|2021-07-14 23:55:00|131.52|130.02|131.8|130.3|131.81|130.31|131.52|130.02|159
1626307200000|2021-07-15 00:00:00|131.79|130.29|131.74|130.24|132.23|130.73|131.73|130.23|333
1626307500000|2021-07-15 00:05:00|131.75|130.25|130.89|129.39|131.75|130.25|130.84|129.34|334
1626307800000|2021-07-15 00:10:00|130.9|129.4|131.02|129.52|131.34|129.84|130.88|129.38|322
1626308100000|2021-07-15 00:15:00|131|129.5|130.61|129.11|131.03|129.53|130.05|128.55|409
1626308400000|2021-07-15 00:20:00|130.59|129.09|131.49|129.99|131.54|130.04|130.58|129.08|353
1626308700000|2021-07-15 00:25:00|131.48|129.98|131.31|129.81|131.49|129.99|131.2|129.7|290
1626309000000|2021-07-15 00:30:00|131.3|129.8|131.26|129.76|131.42|129.92|131.04|129.54|249
1626309300000|2021-07-15 00:35:00|131.27|129.77|131.91|130.41|131.92|130.42|131.27|129.77|233
1626309600000|2021-07-15 00:40:00|131.9|130.4|131.76|130.26|132.04|130.54|131.64|130.14|379
1626309900000|2021-07-15 00:45:00|131.75|130.25|132.24|130.74|132.33|130.83|131.75|130.25|250
1626310200000|2021-07-15 00:50:00|132.23|130.73|132.18|130.68|132.34|130.84|132.17|130.67|304
1626310500000|2021-07-15 00:55:00|132.19|130.69|132.16|130.66|132.38|130.88|132.07|130.57|287
1626310800000|2021-07-15 01:00:00|132.17|130.67|133.41|131.91|133.5|132|132.17|130.67|625
1626311100000|2021-07-15 01:05:00|133.4|131.9|133.57|132.07|133.84|132.34|133.24|131.74|383
1626311400000|2021-07-15 01:10:00|133.58|132.08|133.6|132.1|133.63|132.13|133.47|131.97|331
1626311700000|2021-07-15 01:15:00|133.62|132.12|133.31|131.81|133.63|132.13|133.22|131.72|363
1626312000000|2021-07-15 01:20:00|133.32|131.82|132.78|131.28|133.37|131.87|132.76|131.26|299
1626312300000|2021-07-15 01:25:00|132.77|131.27|132.54|131.04|132.88|131.38|132.18|130.68|354
1626312600000|2021-07-15 01:30:00|132.55|131.05|132.38|130.88|132.57|131.07|132.21|130.71|276
1626312900000|2021-07-15 01:35:00|132.39|130.89|132.16|130.66|132.39|130.89|132.02|130.52|267
1626313200000|2021-07-15 01:40:00|132.15|130.65|131.89|130.39|132.16|130.66|131.88|130.38|229
1626313500000|2021-07-15 01:45:00|131.9|130.4|132.02|130.52|132.07|130.57|131.89|130.39|244
1626313800000|2021-07-15 01:50:00|132.01|130.51|131.7|130.2|132.03|130.53|131.69|130.19|214
1626314100000|2021-07-15 01:55:00|131.69|130.19|131.32|129.82|131.72|130.22|131.19|129.69|363
1626314400000|2021-07-15 02:00:00|131.33|129.83|131.47|129.97|131.54|130.04|131.16|129.66|341
1626314700000|2021-07-15 02:05:00|131.46|129.96|131.73|130.23|131.8|130.3|131.46|129.96|276
1626315000000|2021-07-15 02:10:00|131.72|130.22|131.62|130.12|131.72|130.22|131.51|130.01|240
1626315300000|2021-07-15 02:15:00|131.6|130.1|131.3|129.8|131.61|130.11|131.14|129.64|278
1626315600000|2021-07-15 02:20:00|131.31|129.81|131.12|129.62|131.32|129.82|131.1|129.6|268
1626315900000|2021-07-15 02:25:00|131.1|129.6|131.07|129.57|131.17|129.67|130.89|129.39|200
1626316200000|2021-07-15 02:30:00|131.06|129.56|130.98|129.48|131.07|129.57|130.68|129.18|282
1626316500000|2021-07-15 02:35:00|130.99|129.49|130.72|129.22|131.19|129.69|130.58|129.08|322
1626316800000|2021-07-15 02:40:00|130.68|129.18|130.65|129.15|130.7|129.2|130.41|128.91|315
1626317100000|2021-07-15 02:45:00|130.66|129.16|130.8|129.3|130.92|129.42|130.62|129.12|341
1626317400000|2021-07-15 02:50:00|130.79|129.29|130.95|129.45|131.04|129.54|130.78|129.28|221
1626317700000|2021-07-15 02:55:00|130.96|129.46|130.75|129.25|130.96|129.46|130.69|129.19|214
1626318000000|2021-07-15 03:00:00|130.74|129.24|130.47|128.97|130.74|129.24|130.41|128.91|218
1626318300000|2021-07-15 03:05:00|130.48|128.98|130.41|128.91|130.62|129.12|130.36|128.86|164
1626318600000|2021-07-15 03:10:00|130.43|128.93|130.34|128.84|130.61|129.11|130.28|128.78|182
1626318900000|2021-07-15 03:15:00|130.35|128.85|130.6|129.1|130.79|129.29|130.34|128.84|206
1626319200000|2021-07-15 03:20:00|130.59|129.09|130.46|128.96|130.61|129.11|130.14|128.64|304
1626319500000|2021-07-15 03:25:00|130.42|128.92|130.62|129.12|130.67|129.17|130.42|128.92|272
1626319800000|2021-07-15 03:30:00|130.63|129.13|130.52|129.02|130.66|129.16|130.33|128.83|264
1626320100000|2021-07-15 03:35:00|130.51|129.01|130.32|128.82|130.53|129.03|130.24|128.74|214
1626320400000|2021-07-15 03:40:00|130.3|128.8|130.3|128.8|130.39|128.89|130.25|128.75|210
1626320700000|2021-07-15 03:45:00|130.31|128.81|130.39|128.89|130.52|129.02|130.17|128.67|208
1626321000000|2021-07-15 03:50:00|130.4|128.9|130.25|128.75|130.41|128.91|130.15|128.65|155
1626321300000|2021-07-15 03:55:00|130.26|128.76|129.94|128.44|130.26|128.76|129.94|128.44|207
1626321600000|2021-07-15 04:00:00|129.98|128.48|129.34|127.84|130.22|128.72|129.21|127.71|574
1626321900000|2021-07-15 04:05:00|129.32|127.82|129.87|128.37|130|128.5|129.32|127.82|435
1626322200000|2021-07-15 04:10:00|129.86|128.36|129.35|127.85|129.86|128.36|129.32|127.82|324
1626322500000|2021-07-15 04:15:00|129.34|127.84|129.82|128.32|129.96|128.46|129.34|127.84|393
1626322800000|2021-07-15 04:20:00|129.79|128.29|129.76|128.26|130.01|128.51|129.67|128.17|332
1626323100000|2021-07-15 04:25:00|129.79|128.29|129.9|128.4|130.03|128.53|129.67|128.17|334
1626323400000|2021-07-15 04:30:00|129.89|128.39|129.53|128.03|129.97|128.47|129.53|128.03|304
1626323700000|2021-07-15 04:35:00|129.5|128|129.45|127.95|129.57|128.07|129.36|127.86|327
1626324000000|2021-07-15 04:40:00|129.41|127.91|129.64|128.14|129.81|128.31|129.38|127.88|414
1626324300000|2021-07-15 04:45:00|129.62|128.12|129.36|127.86|129.62|128.12|129.25|127.75|330
1626324600000|2021-07-15 04:50:00|129.34|127.84|129.36|127.86|129.61|128.11|129.25|127.75|317
1626324900000|2021-07-15 04:55:00|129.39|127.89|129.62|128.12|129.67|128.17|129.38|127.88|260
1626325200000|2021-07-15 05:00:00|129.6|128.1|129.34|127.84|129.63|128.13|129.27|127.77|368
1626325500000|2021-07-15 05:05:00|129.35|127.85|129.56|128.06|129.56|128.06|129.16|127.66|281
1626325800000|2021-07-15 05:10:00|129.54|128.04|129.23|127.73|129.58|128.08|129.02|127.52|255
1626326100000|2021-07-15 05:15:00|129.24|127.74|129.12|127.62|129.33|127.83|129.1|127.6|217
1626326400000|2021-07-15 05:20:00|129.14|127.64|129.4|127.9|129.47|127.97|129.03|127.53|260
1626326700000|2021-07-15 05:25:00|129.39|127.89|129.46|127.96|129.46|127.96|129.17|127.67|198
1626327000000|2021-07-15 05:30:00|129.47|127.97|129.56|128.06|129.61|128.11|129.37|127.87|204
1626327300000|2021-07-15 05:35:00|129.52|128.02|129.3|127.8|129.52|128.02|129.17|127.67|202
1626327600000|2021-07-15 05:40:00|129.31|127.81|129.34|127.84|129.4|127.9|129.26|127.76|239
1626327900000|2021-07-15 05:45:00|129.33|127.83|129.01|127.51|129.34|127.84|128.83|127.33|270
1626328200000|2021-07-15 05:50:00|129.03|127.53|129.16|127.66|129.17|127.67|128.84|127.34|325
1626328500000|2021-07-15 05:55:00|129.15|127.65|129.25|127.75|129.28|127.78|129.03|127.53|245
1626328800000|2021-07-15 06:00:00|129.27|127.77|128.87|127.37|129.27|127.77|128.82|127.32|214
1626329100000|2021-07-15 06:05:00|128.85|127.35|129.1|127.6|129.12|127.62|128.84|127.34|227
1626329400000|2021-07-15 06:10:00|129.11|127.61|129.63|128.13|129.81|128.31|129.05|127.55|271
1626329700000|2021-07-15 06:15:00|129.64|128.14|129.43|127.93|129.67|128.17|129.19|127.69|279
1626330000000|2021-07-15 06:20:00|129.42|127.92|128.99|127.49|129.42|127.92|128.92|127.42|245
1626330300000|2021-07-15 06:25:00|129|127.5|128.73|127.23|129.01|127.51|128.64|127.14|230
1626330600000|2021-07-15 06:30:00|128.72|127.22|128.87|127.37|129.01|127.51|128.39|126.89|332
1626330900000|2021-07-15 06:35:00|128.88|127.38|129.16|127.66|129.29|127.79|128.8|127.3|226
1626331200000|2021-07-15 06:40:00|129.17|127.67|128.85|127.35|129.21|127.71|128.62|127.12|292
1626331500000|2021-07-15 06:45:00|128.84|127.34|129.11|127.61|129.24|127.74|128.83|127.33|260
1626331800000|2021-07-15 06:50:00|129.13|127.63|128.98|127.48|129.15|127.65|128.94|127.44|227
1626332100000|2021-07-15 06:55:00|128.97|127.47|128.84|127.34|129.05|127.55|128.83|127.33|233
1626332400000|2021-07-15 07:00:00|128.86|127.36|128.64|127.14|128.86|127.36|128.32|126.82|328
1626332700000|2021-07-15 07:05:00|128.62|127.12|128.96|127.46|129.01|127.51|128.52|127.02|246
1626333000000|2021-07-15 07:10:00|128.97|127.47|129.09|127.59|129.25|127.75|128.94|127.44|259
1626333300000|2021-07-15 07:15:00|129.1|127.6|129.25|127.75|129.28|127.78|128.9|127.4|240
1626333600000|2021-07-15 07:20:00|129.24|127.74|128.97|127.47|129.28|127.78|128.96|127.46|254
1626333900000|2021-07-15 07:25:00|128.96|127.46|129.13|127.63|129.15|127.65|128.74|127.24|300
1626334200000|2021-07-15 07:30:00|129.11|127.61|128.99|127.49|129.12|127.62|128.88|127.38|217
1626334500000|2021-07-15 07:35:00|129|127.5|128.79|127.29|129|127.5|128.67|127.17|215
1626334800000|2021-07-15 07:40:00|128.78|127.28|128.63|127.13|128.92|127.42|128.63|127.13|176
1626335100000|2021-07-15 07:45:00|128.64|127.14|128.87|127.37|128.94|127.44|128.52|127.02|160
1626335400000|2021-07-15 07:50:00|128.86|127.36|128.52|127.02|128.96|127.46|128.5|127|220
1626335700000|2021-07-15 07:55:00|128.53|127.03|128.97|127.47|128.98|127.48|128.48|126.98|306
1626336000000|2021-07-15 08:00:00|128.95|127.45|129.87|128.37|130.04|128.54|128.71|127.21|467
1626336300000|2021-07-15 08:05:00|129.84|128.34|129.92|128.42|130.03|128.53|129.34|127.84|413
1626336600000|2021-07-15 08:10:00|129.93|128.43|129.29|127.79|129.93|128.43|129.29|127.79|218
1626336900000|2021-07-15 08:15:00|129.3|127.8|129.03|127.53|129.36|127.86|128.73|127.23|334
1626337200000|2021-07-15 08:20:00|129.02|127.52|128.83|127.33|129.04|127.54|128.63|127.13|278
1626337500000|2021-07-15 08:25:00|128.82|127.32|128.81|127.31|128.84|127.34|128.56|127.06|315
1626337800000|2021-07-15 08:30:00|128.8|127.3|128.45|126.95|128.8|127.3|128.35|126.85|323
1626338100000|2021-07-15 08:35:00|128.46|126.96|129.17|127.67|129.17|127.67|128.45|126.95|301
1626338400000|2021-07-15 08:40:00|129.16|127.66|129.25|127.75|129.42|127.92|128.99|127.49|350
1626338700000|2021-07-15 08:45:00|129.24|127.74|129.31|127.81|129.31|127.81|128.91|127.41|283
1626339000000|2021-07-15 08:50:00|129.32|127.82|129.43|127.93|129.6|128.1|129.16|127.66|276
1626339300000|2021-07-15 08:55:00|129.42|127.92|129|127.5|129.43|127.93|128.97|127.47|239
1626339600000|2021-07-15 09:00:00|128.99|127.49|129.1|127.6|129.12|127.62|128.66|127.16|297
1626339900000|2021-07-15 09:05:00|129.11|127.61|129.4|127.9|129.41|127.91|128.94|127.44|343
1626340200000|2021-07-15 09:10:00|129.38|127.88|129.6|128.1|129.64|128.14|129.25|127.75|347
1626340500000|2021-07-15 09:15:00|129.59|128.09|130.07|128.57|130.07|128.57|129.52|128.02|340
1626340800000|2021-07-15 09:20:00|130.08|128.58|129.82|128.32|130.08|128.58|129.78|128.28|327
1626341100000|2021-07-15 09:25:00|129.81|128.31|129.62|128.12|129.84|128.34|129.54|128.04|274
1626341400000|2021-07-15 09:30:00|129.61|128.11|129.75|128.25|129.78|128.28|129.46|127.96|307
1626341700000|2021-07-15 09:35:00|129.76|128.26|129.5|128|129.78|128.28|129.47|127.97|261
1626342000000|2021-07-15 09:40:00|129.49|127.99|129.65|128.15|129.65|128.15|129.28|127.78|271
1626342300000|2021-07-15 09:45:00|129.64|128.14|129.34|127.84|129.64|128.14|129.33|127.83|244
1626342600000|2021-07-15 09:50:00|129.35|127.85|129.54|128.04|129.59|128.09|129.26|127.76|318
1626342900000|2021-07-15 09:55:00|129.53|128.03|129.74|128.24|129.8|128.3|129.48|127.98|256
1626343200000|2021-07-15 10:00:00|129.72|128.22|130.06|128.56|130.06|128.56|129.56|128.06|275
1626343500000|2021-07-15 10:05:00|130.07|128.57|129.84|128.34|130.07|128.57|129.75|128.25|233
1626343800000|2021-07-15 10:10:00|129.85|128.35|129.98|128.48|129.98|128.48|129.74|128.24|226
1626344100000|2021-07-15 10:15:00|129.97|128.47|129.84|128.34|129.97|128.47|129.72|128.22|202
1626344400000|2021-07-15 10:20:00|129.83|128.33|128.19|126.69|129.84|128.34|128.16|126.66|528
1626344700000|2021-07-15 10:25:00|128.2|126.7|127.58|126.08|128.28|126.78|127.4|125.9|529
1626345000000|2021-07-15 10:30:00|127.57|126.07|126.91|125.41|127.57|126.07|126.64|125.14|565
1626345300000|2021-07-15 10:35:00|126.93|125.43|126.84|125.34|127.15|125.65|126.75|125.25|357
1626345600000|2021-07-15 10:40:00|126.85|125.35|126.19|124.69|126.88|125.38|126.11|124.61|388
1626345900000|2021-07-15 10:45:00|126.2|124.7|126.49|124.99|126.6|125.1|126.16|124.66|411
1626346200000|2021-07-15 10:50:00|126.5|125|126.43|124.93|126.79|125.29|126.36|124.86|267
1626346500000|2021-07-15 10:55:00|126.42|124.92|126.27|124.77|126.62|125.12|126.08|124.58|389
1626346800000|2021-07-15 11:00:00|126.25|124.75|126.43|124.93|126.52|125.02|126.1|124.6|381
1626347100000|2021-07-15 11:05:00|126.44|124.94|126.28|124.78|126.49|124.99|126.17|124.67|298
1626347400000|2021-07-15 11:10:00|126.29|124.79|126.35|124.85|126.41|124.91|126.06|124.56|313
1626347700000|2021-07-15 11:15:00|126.36|124.86|126.24|124.74|126.43|124.93|126.08|124.58|382
1626348000000|2021-07-15 11:20:00|126.2|124.7|125.31|123.81|126.23|124.73|125.3|123.8|391
1626348300000|2021-07-15 11:25:00|125.28|123.78|125.53|124.03|125.7|124.2|125.28|123.78|341
1626348600000|2021-07-15 11:30:00|125.52|124.02|125.98|124.48|125.99|124.49|125.46|123.96|313
1626348900000|2021-07-15 11:35:00|126|124.5|125.78|124.28|126.02|124.52|125.77|124.27|277
1626349200000|2021-07-15 11:40:00|125.79|124.29|125.66|124.16|125.8|124.3|125.63|124.13|225
1626349500000|2021-07-15 11:45:00|125.67|124.17|126.19|124.69|126.19|124.69|125.64|124.14|250
1626349800000|2021-07-15 11:50:00|126.18|124.68|125.9|124.4|126.18|124.68|125.81|124.31|297
1626350100000|2021-07-15 11:55:00|125.92|124.42|125.7|124.2|125.92|124.42|125.62|124.12|312
1626350400000|2021-07-15 12:00:00|125.69|124.19|126.43|124.93|127.02|125.52|125.15|123.65|609
1626350700000|2021-07-15 12:05:00|126.48|124.98|125.9|124.4|126.48|124.98|125.44|123.94|614
1626351000000|2021-07-15 12:10:00|125.88|124.38|125.68|124.18|126|124.5|125.27|123.77|662
1626351300000|2021-07-15 12:15:00|125.67|124.17|126.14|124.64|126.25|124.75|125.51|124.01|568
1626351600000|2021-07-15 12:20:00|126.15|124.65|125.76|124.26|126.15|124.65|125.64|124.14|422
1626351900000|2021-07-15 12:25:00|125.79|124.29|125.37|123.87|125.79|124.29|125.27|123.77|349
1626352200000|2021-07-15 12:30:00|125.38|123.88|125.52|124.02|125.79|124.29|125.37|123.87|355
1626352500000|2021-07-15 12:35:00|125.53|124.03|125.34|123.84|125.83|124.33|125.32|123.82|394
1626352800000|2021-07-15 12:40:00|125.35|123.85|125.03|123.53|125.48|123.98|124.88|123.38|440
1626353100000|2021-07-15 12:45:00|125.02|123.52|125.41|123.91|125.68|124.18|124.91|123.41|470
1626353400000|2021-07-15 12:50:00|125.42|123.92|125.76|124.26|125.79|124.29|125.4|123.9|358
1626353700000|2021-07-15 12:55:00|125.71|124.21|125.46|123.96|125.91|124.41|125.46|123.96|378
1626354000000|2021-07-15 13:00:00|125.48|123.98|125.43|123.93|125.48|123.98|125.14|123.64|355
1626354300000|2021-07-15 13:05:00|125.42|123.92|125.76|124.26|125.89|124.39|125.42|123.92|349
1626354600000|2021-07-15 13:10:00|125.77|124.27|125.59|124.09|125.91|124.41|125.48|123.98|337
1626354900000|2021-07-15 13:15:00|125.58|124.08|125.41|123.91|125.59|124.09|125.26|123.76|308
1626355200000|2021-07-15 13:20:00|125.43|123.93|125.1|123.6|125.43|123.93|124.99|123.49|340
1626355500000|2021-07-15 13:25:00|125.11|123.61|125.35|123.85|126.01|124.51|124.67|123.17|592
1626355800000|2021-07-15 13:30:00|125.34|123.84|125.84|124.34|126.04|124.54|125|123.5|454
1626356100000|2021-07-15 13:35:00|125.83|124.33|125.99|124.49|126.06|124.56|125.67|124.17|355
1626356400000|2021-07-15 13:40:00|126|124.5|125.57|124.07|126.01|124.51|125.49|123.99|406
1626356700000|2021-07-15 13:45:00|125.6|124.1|125.94|124.44|126|124.5|125.45|123.95|367
1626357000000|2021-07-15 13:50:00|125.95|124.45|126.12|124.62|126.23|124.73|125.79|124.29|364
1626357300000|2021-07-15 13:55:00|126.15|124.65|126.21|124.71|126.39|124.89|126.1|124.6|375
1626357600000|2021-07-15 14:00:00|126.2|124.7|126.37|124.87|126.38|124.88|126|124.5|335
1626357900000|2021-07-15 14:05:00|126.35|124.85|126.7|125.2|126.7|125.2|126.24|124.74|372
1626358200000|2021-07-15 14:10:00|126.69|125.19|126.93|125.43|126.94|125.44|126.64|125.14|391
1626358500000|2021-07-15 14:15:00|126.94|125.44|126.42|124.92|126.94|125.44|126.41|124.91|269
1626358800000|2021-07-15 14:20:00|126.45|124.95|126.23|124.73|126.52|125.02|126.09|124.59|411
1626359100000|2021-07-15 14:25:00|126.22|124.72|125.83|124.33|126.23|124.73|125.79|124.29|362
1626359400000|2021-07-15 14:30:00|125.82|124.32|125.8|124.3|126.05|124.55|125.56|124.06|384
1626359700000|2021-07-15 14:35:00|125.81|124.31|126.32|124.82|126.32|124.82|125.74|124.24|269
1626360000000|2021-07-15 14:40:00|126.33|124.83|125.94|124.44|126.36|124.86|125.94|124.44|336
1626360300000|2021-07-15 14:45:00|125.96|124.46|126.04|124.54|126.43|124.93|125.95|124.45|354
1626360600000|2021-07-15 14:50:00|126.05|124.55|126.22|124.72|126.3|124.8|126.05|124.55|246
1626360900000|2021-07-15 14:55:00|126.21|124.71|125.77|124.27|126.21|124.71|125.77|124.27|289
1626361200000|2021-07-15 15:00:00|125.78|124.28|125.76|124.26|126.22|124.72|125.61|124.11|410
1626361500000|2021-07-15 15:05:00|125.75|124.25|125.98|124.48|126.1|124.6|125.71|124.21|283
1626361800000|2021-07-15 15:10:00|125.99|124.49|126.35|124.85|126.55|125.05|125.94|124.44|293
1626362100000|2021-07-15 15:15:00|126.36|124.86|126.44|124.94|126.48|124.98|126.17|124.67|343
1626362400000|2021-07-15 15:20:00|126.43|124.93|126.51|125.01|126.52|125.02|126.33|124.83|268
1626362700000|2021-07-15 15:25:00|126.5|125|126.4|124.9|126.59|125.09|126.3|124.8|242
1626363000000|2021-07-15 15:30:00|126.39|124.89|125.93|124.43|126.4|124.9|125.91|124.41|277
1626363300000|2021-07-15 15:35:00|125.94|124.44|125.89|124.39|125.97|124.47|125.78|124.28|229
1626363600000|2021-07-15 15:40:00|125.9|124.4|125.83|124.33|126.02|124.52|125.79|124.29|302
1626363900000|2021-07-15 15:45:00|125.82|124.32|126.25|124.75|126.32|124.82|125.82|124.32|266
1626364200000|2021-07-15 15:50:00|126.24|124.74|125.95|124.45|126.32|124.82|125.94|124.44|250
1626364500000|2021-07-15 15:55:00|125.96|124.46|125.88|124.38|126.05|124.55|125.85|124.35|283
1626364800000|2021-07-15 16:00:00|125.87|124.37|126.17|124.67|126.25|124.75|125.79|124.29|415
1626365100000|2021-07-15 16:05:00|126.18|124.68|125.6|124.1|126.21|124.71|125.46|123.96|386
1626365400000|2021-07-15 16:10:00|125.61|124.11|125.54|124.04|125.91|124.41|125.49|123.99|355
1626365700000|2021-07-15 16:15:00|125.55|124.05|125.02|123.52|125.55|124.05|125|123.5|371
1626366000000|2021-07-15 16:20:00|125.01|123.51|125.18|123.68|125.37|123.87|124.81|123.31|348
1626366300000|2021-07-15 16:25:00|125.19|123.69|124.95|123.45|125.28|123.78|124.94|123.44|230
1626366600000|2021-07-15 16:30:00|124.94|123.44|124.84|123.34|125.07|123.57|124.54|123.04|437
1626366900000|2021-07-15 16:35:00|124.82|123.32|125.21|123.71|125.36|123.86|124.8|123.3|372
1626367200000|2021-07-15 16:40:00|125.2|123.7|125.72|124.22|125.74|124.24|125.2|123.7|351
1626367500000|2021-07-15 16:45:00|125.71|124.21|125.25|123.75|126.05|124.55|125.25|123.75|382
1626367800000|2021-07-15 16:50:00|125.24|123.74|125.19|123.69|125.49|123.99|125.17|123.67|318
1626368100000|2021-07-15 16:55:00|125.2|123.7|125.47|123.97|125.48|123.98|125.12|123.62|448
1626368400000|2021-07-15 17:00:00|125.48|123.98|124.75|123.25|125.49|123.99|124.74|123.24|380
1626368700000|2021-07-15 17:05:00|124.74|123.24|123.72|122.22|125.05|123.55|123.63|122.13|433
1626369000000|2021-07-15 17:10:00|123.7|122.2|123.2|121.7|123.76|122.26|122.9|121.4|561
1626369300000|2021-07-15 17:15:00|123.18|121.68|122.87|121.37|123.51|122.01|122.76|121.26|496
1626369600000|2021-07-15 17:20:00|122.86|121.36|123.42|121.92|123.5|122|122.85|121.35|477
1626369900000|2021-07-15 17:25:00|123.41|121.91|123.91|122.41|123.91|122.41|123.4|121.9|347
1626370200000|2021-07-15 17:30:00|123.92|122.42|124.1|122.6|124.53|123.03|123.89|122.39|476
1626370500000|2021-07-15 17:35:00|124.11|122.61|123.63|122.13|124.11|122.61|123.52|122.02|389
1626370800000|2021-07-15 17:40:00|123.62|122.12|123.72|122.22|123.87|122.37|123.57|122.07|345
1626371100000|2021-07-15 17:45:00|123.7|122.2|123.87|122.37|124.22|122.72|123.47|121.97|420
1626371400000|2021-07-15 17:50:00|123.86|122.36|123.59|122.09|123.9|122.4|123.55|122.05|387
1626371700000|2021-07-15 17:55:00|123.58|122.08|124.05|122.55|124.08|122.58|123.43|121.93|418
1626372000000|2021-07-15 18:00:00|124.04|122.54|124.25|122.75|124.47|122.97|123.93|122.43|373
1626372300000|2021-07-15 18:05:00|124.26|122.76|124.51|123.01|124.6|123.1|124.26|122.76|295
1626372600000|2021-07-15 18:10:00|124.52|123.02|124.52|123.02|124.59|123.09|124.28|122.78|344
1626372900000|2021-07-15 18:15:00|124.51|123.01|124.87|123.37|124.94|123.44|124.5|123|254
1626373200000|2021-07-15 18:20:00|124.9|123.4|124.69|123.19|124.9|123.4|124.66|123.16|234
1626373500000|2021-07-15 18:25:00|124.7|123.2|124.88|123.38|124.95|123.45|124.67|123.17|282
1626373800000|2021-07-15 18:30:00|124.87|123.37|125.09|123.59|125.1|123.6|124.84|123.34|240
1626374100000|2021-07-15 18:35:00|125.08|123.58|125.11|123.61|125.19|123.69|124.99|123.49|244
1626374400000|2021-07-15 18:40:00|125.12|123.62|125.12|123.62|125.15|123.65|124.89|123.39|253
1626374700000|2021-07-15 18:45:00|125.13|123.63|124.97|123.47|125.13|123.63|124.72|123.22|280
1626375000000|2021-07-15 18:50:00|124.98|123.48|125.35|123.85|125.46|123.96|124.97|123.47|289
1626375300000|2021-07-15 18:55:00|125.34|123.84|125.03|123.53|125.35|123.85|124.97|123.47|317
1626375600000|2021-07-15 19:00:00|125.02|123.52|125.03|123.53|125.11|123.61|124.92|123.42|198
1626375900000|2021-07-15 19:05:00|125.04|123.54|125.01|123.51|125.13|123.63|124.95|123.45|190
1626376200000|2021-07-15 19:10:00|125.02|123.52|125.06|123.56|125.1|123.6|124.93|123.43|200
1626376500000|2021-07-15 19:15:00|125.04|123.54|126.01|124.51|126.05|124.55|125.04|123.54|404
1626376800000|2021-07-15 19:20:00|125.99|124.49|125.14|123.64|125.99|124.49|125|123.5|396
1626377100000|2021-07-15 19:25:00|125.13|123.63|125.52|124.02|125.54|124.04|125.06|123.56|292
1626377400000|2021-07-15 19:30:00|125.51|124.01|125.21|123.71|125.51|124.01|125.08|123.58|291
1626377700000|2021-07-15 19:35:00|125.2|123.7|125.12|123.62|125.23|123.73|125.04|123.54|189
1626378000000|2021-07-15 19:40:00|125.13|123.63|125.04|123.54|125.16|123.66|124.99|123.49|202
1626378300000|2021-07-15 19:45:00|125.03|123.53|125.11|123.61|125.14|123.64|125|123.5|195
1626378600000|2021-07-15 19:50:00|125.1|123.6|125.79|124.29|125.82|124.32|125.1|123.6|308
1626378900000|2021-07-15 19:55:00|125.78|124.28|125.27|123.77|125.79|124.29|125.27|123.77|247
1626379200000|2021-07-15 20:00:00|125.29|123.79|125.72|124.22|125.83|124.33|125.29|123.79|310
1626379500000|2021-07-15 20:05:00|125.7|124.2|125.59|124.09|125.71|124.21|125.36|123.86|225
1626379800000|2021-07-15 20:10:00|125.6|124.1|125.68|124.18|125.71|124.21|125.34|123.84|247
1626380100000|2021-07-15 20:15:00|125.69|124.19|125.65|124.15|125.77|124.27|125.48|123.98|264
1626380400000|2021-07-15 20:20:00|125.66|124.16|125.61|124.11|125.7|124.2|125.46|123.96|233
1626380700000|2021-07-15 20:25:00|125.6|124.1|126.12|124.62|126.23|124.73|125.57|124.07|195
1626381000000|2021-07-15 20:30:00|126.11|124.61|125.68|124.18|126.11|124.61|125.52|124.02|296
1626381300000|2021-07-15 20:35:00|125.69|124.19|125.74|124.24|125.82|124.32|125.68|124.18|239
1626381600000|2021-07-15 20:40:00|125.75|124.25|125.64|124.14|125.86|124.36|125.46|123.96|235
1626381900000|2021-07-15 20:45:00|125.65|124.15|126.11|124.61|126.27|124.77|125.6|124.1|206
1626382200000|2021-07-15 20:50:00|126.08|124.58|126.03|124.53|126.22|124.72|125.91|124.41|290
1626382500000|2021-07-15 20:55:00|126.02|124.52|126.01|124.51|126.1|124.6|125.94|124.44|189
1626382800000|2021-07-15 21:00:00|126|124.5|126.18|124.68|126.21|124.71|126|124.5|187
1626383100000|2021-07-15 21:05:00|126.16|124.66|126.25|124.75|126.32|124.82|126.07|124.57|195
1626383400000|2021-07-15 21:10:00|126.26|124.76|126.25|124.75|126.34|124.84|126.21|124.71|143
1626383700000|2021-07-15 21:15:00|126.24|124.74|126.22|124.72|126.27|124.77|126.15|124.65|142
1626384000000|2021-07-15 21:20:00|126.24|124.74|126.3|124.8|126.46|124.96|126.22|124.72|128
1626384300000|2021-07-15 21:25:00|126.29|124.79|126.12|124.62|126.29|124.79|126.09|124.59|127
1626384600000|2021-07-15 21:30:00|126.13|124.63|126.21|124.71|126.25|124.75|126.12|124.62|93
1626384900000|2021-07-15 21:35:00|126.22|124.72|126.11|124.61|126.22|124.72|126.01|124.51|146
1626385200000|2021-07-15 21:40:00|126.12|124.62|126.15|124.65|126.28|124.78|126.11|124.61|152
1626385500000|2021-07-15 21:45:00|126.16|124.66|126.16|124.66|126.24|124.74|126.12|124.62|174
1626385800000|2021-07-15 21:50:00|126.17|124.67|126.13|124.63|126.27|124.77|126.1|124.6|142
1626386100000|2021-07-15 21:55:00|126.12|124.62|125.79|124.29|126.27|124.77|125.78|124.28|255
1626386400000|2021-07-15 22:00:00|125.8|124.3|126.12|124.62|126.34|124.84|125.79|124.29|342
1626386700000|2021-07-15 22:05:00|126.14|124.64|126.73|125.23|126.79|125.29|126.13|124.63|279
1626387000000|2021-07-15 22:10:00|126.72|125.22|126.74|125.24|127.04|125.54|126.72|125.22|278
1626387300000|2021-07-15 22:15:00|126.77|125.27|126.77|125.27|127.03|125.53|126.77|125.27|337
1626387600000|2021-07-15 22:20:00|126.8|125.3|126.67|125.17|126.84|125.34|126.64|125.14|223
1626387900000|2021-07-15 22:25:00|126.66|125.16|126.78|125.28|126.95|125.45|126.65|125.15|295
1626388200000|2021-07-15 22:30:00|126.77|125.27|126.55|125.05|126.78|125.28|126.54|125.04|185
1626388500000|2021-07-15 22:35:00|126.54|125.04|126.38|124.88|126.71|125.21|126.38|124.88|248
1626388800000|2021-07-15 22:40:00|126.39|124.89|126.36|124.86|126.43|124.93|126.31|124.81|214
1626389100000|2021-07-15 22:45:00|126.37|124.87|126.08|124.58|126.37|124.87|126.07|124.57|175
1626389400000|2021-07-15 22:50:00|126.09|124.59|126.23|124.73|126.31|124.81|126.09|124.59|160
1626389700000|2021-07-15 22:55:00|126.22|124.72|126.24|124.74|126.34|124.84|126.22|124.72|156
1626390000000|2021-07-15 23:00:00|126.25|124.75|126.4|124.9|126.61|125.11|126.25|124.75|191
1626390300000|2021-07-15 23:05:00|126.41|124.91|126.13|124.63|126.49|124.99|126.11|124.61|236
1626390600000|2021-07-15 23:10:00|126.15|124.65|126.85|125.35|126.85|125.35|126.14|124.64|204
1626390900000|2021-07-15 23:15:00|126.86|125.36|126.97|125.47|127.12|125.62|126.85|125.35|229
1626391200000|2021-07-15 23:20:00|126.96|125.46|126.86|125.36|127.12|125.62|126.81|125.31|231
1626391500000|2021-07-15 23:25:00|126.85|125.35|127.34|125.84|127.38|125.88|126.85|125.35|226
1626391800000|2021-07-15 23:30:00|127.36|125.86|127.25|125.75|127.4|125.9|127.17|125.67|198
1626392100000|2021-07-15 23:35:00|127.26|125.76|126.26|124.76|127.36|125.86|126.25|124.75|297
1626392400000|2021-07-15 23:40:00|126.23|124.73|125.46|123.96|126.27|124.77|125.37|123.87|362
1626392700000|2021-07-15 23:45:00|125.45|123.95|125.49|123.99|125.81|124.31|125.44|123.94|368
1626393000000|2021-07-15 23:50:00|125.5|124|125.75|124.25|125.92|124.42|125.49|123.99|248
1626393300000|2021-07-15 23:55:00|125.76|124.26|126.52|125.02|126.73|125.23|125.7|124.2|314
1626393600000|2021-07-16 00:00:00|126.53|125.03|126.02|124.52|127.08|125.58|125.98|124.48|512
1626393900000|2021-07-16 00:05:00|126.01|124.51|126.18|124.68|126.18|124.68|125.61|124.11|409
1626394200000|2021-07-16 00:10:00|126.17|124.67|127.36|125.86|127.39|125.89|126.05|124.55|440
1626394500000|2021-07-16 00:15:00|127.35|125.85|126.68|125.18|127.36|125.86|126.67|125.17|306
1626394800000|2021-07-16 00:20:00|126.69|125.19|126.46|124.96|126.84|125.34|126.38|124.88|338
1626395100000|2021-07-16 00:25:00|126.45|124.95|126.34|124.84|126.58|125.08|126.19|124.69|302
1626395400000|2021-07-16 00:30:00|126.35|124.85|125.81|124.31|126.49|124.99|125.79|124.29|272
1626395700000|2021-07-16 00:35:00|125.8|124.3|125.54|124.04|126.01|124.51|125.52|124.02|350
1626396000000|2021-07-16 00:40:00|125.53|124.03|125.48|123.98|125.75|124.25|125.42|123.92|290
1626396300000|2021-07-16 00:45:00|125.47|123.97|125.28|123.78|125.63|124.13|125.04|123.54|293
1626396600000|2021-07-16 00:50:00|125.27|123.77|125.89|124.39|125.92|124.42|125.27|123.77|360
1626396900000|2021-07-16 00:55:00|125.88|124.38|126.46|124.96|126.49|124.99|125.88|124.38|324
1626397200000|2021-07-16 01:00:00|126.47|124.97|127.01|125.51|127.02|125.52|126.46|124.96|349
1626397500000|2021-07-16 01:05:00|127|125.5|127.06|125.56|127.76|126.26|127|125.5|532
1626397800000|2021-07-16 01:10:00|127.05|125.55|126.84|125.34|127.06|125.56|126.74|125.24|310
1626398100000|2021-07-16 01:15:00|126.85|125.35|127.12|125.62|127.22|125.72|126.69|125.19|394
1626398400000|2021-07-16 01:20:00|127.13|125.63|127.15|125.65|127.31|125.81|127.09|125.59|284
1626398700000|2021-07-16 01:25:00|127.16|125.66|127.08|125.58|127.22|125.72|127.05|125.55|256
1626399000000|2021-07-16 01:30:00|127.07|125.57|127.14|125.64|127.18|125.68|127.07|125.57|227
1626399300000|2021-07-16 01:35:00|127.13|125.63|127.15|125.65|127.2|125.7|127.1|125.6|197
1626399600000|2021-07-16 01:40:00|127.17|125.67|127.08|125.58|127.19|125.69|127.04|125.54|148
1626399900000|2021-07-16 01:45:00|127.09|125.59|126.9|125.4|127.19|125.69|126.87|125.37|267
1626400200000|2021-07-16 01:50:00|126.89|125.39|127.09|125.59|127.14|125.64|126.88|125.38|282
1626400500000|2021-07-16 01:55:00|127.08|125.58|127.03|125.53|127.19|125.69|126.97|125.47|258
1626400800000|2021-07-16 02:00:00|127.04|125.54|127.5|126|127.54|126.04|127.04|125.54|353
1626401100000|2021-07-16 02:05:00|127.49|125.99|128.01|126.51|128.1|126.6|127.48|125.98|401
1626401400000|2021-07-16 02:10:00|127.99|126.49|127.93|126.43|128.19|126.69|127.87|126.37|398
1626401700000|2021-07-16 02:15:00|127.94|126.44|127.86|126.36|127.99|126.49|127.59|126.09|348
1626402000000|2021-07-16 02:20:00|127.85|126.35|127.93|126.43|127.94|126.44|127.68|126.18|239
1626402300000|2021-07-16 02:25:00|127.94|126.44|127.67|126.17|127.94|126.44|127.58|126.08|305
1626402600000|2021-07-16 02:30:00|127.68|126.18|127.55|126.05|127.82|126.32|127.31|125.81|321
1626402900000|2021-07-16 02:35:00|127.54|126.04|127.37|125.87|127.54|126.04|127.29|125.79|266
1626403200000|2021-07-16 02:40:00|127.38|125.88|127.76|126.26|127.85|126.35|127.38|125.88|215
1626403500000|2021-07-16 02:45:00|127.78|126.28|128.41|126.91|128.41|126.91|127.78|126.28|274
1626403800000|2021-07-16 02:50:00|128.4|126.9|128.14|126.64|128.45|126.95|127.98|126.48|249
1626404100000|2021-07-16 02:55:00|128.15|126.65|127.96|126.46|128.16|126.66|127.77|126.27|240
1626404400000|2021-07-16 03:00:00|127.95|126.45|128|126.5|128.07|126.57|127.81|126.31|227
1626404700000|2021-07-16 03:05:00|128.01|126.51|127.8|126.3|128.12|126.62|127.77|126.27|292
1626405000000|2021-07-16 03:10:00|127.81|126.31|128.17|126.67|128.17|126.67|127.78|126.28|346
1626405300000|2021-07-16 03:15:00|128.16|126.66|127.97|126.47|128.17|126.67|127.87|126.37|297
1626405600000|2021-07-16 03:20:00|127.98|126.48|128.48|126.98|128.59|127.09|127.98|126.48|255
1626405900000|2021-07-16 03:25:00|128.49|126.99|128.19|126.69|128.52|127.02|128.16|126.66|282
1626406200000|2021-07-16 03:30:00|128.2|126.7|128.16|126.66|128.38|126.88|128.14|126.64|227
1626406500000|2021-07-16 03:35:00|128.15|126.65|128.11|126.61|128.17|126.67|128|126.5|198
1626406800000|2021-07-16 03:40:00|128.12|126.62|127.97|126.47|128.12|126.62|127.78|126.28|199
1626407100000|2021-07-16 03:45:00|128|126.5|127.79|126.29|128.09|126.59|127.78|126.28|238
1626407400000|2021-07-16 03:50:00|127.78|126.28|127.61|126.11|127.96|126.46|127.6|126.1|228
1626407700000|2021-07-16 03:55:00|127.62|126.12|127.5|126|127.81|126.31|127.48|125.98|248
1626408000000|2021-07-16 04:00:00|127.51|126.01|127.9|126.4|128.02|126.52|127.51|126.01|283
1626408300000|2021-07-16 04:05:00|127.89|126.39|128.15|126.65|128.16|126.66|127.88|126.38|129
1626408600000|2021-07-16 04:10:00|128.19|126.69|128.03|126.53|128.33|126.83|127.98|126.48|261
1626408900000|2021-07-16 04:15:00|128.01|126.51|127.78|126.28|128.1|126.6|127.68|126.18|183
1626409200000|2021-07-16 04:20:00|127.77|126.27|127.84|126.34|127.93|126.43|127.76|126.26|149
1626409500000|2021-07-16 04:25:00|127.86|126.36|127.59|126.09|127.9|126.4|127.5|126|239
1626409800000|2021-07-16 04:30:00|127.6|126.1|127.45|125.95|127.62|126.12|127.42|125.92|224
1626410100000|2021-07-16 04:35:00|127.44|125.94|127.62|126.12|127.72|126.22|127.44|125.94|131
1626410400000|2021-07-16 04:40:00|127.61|126.11|127.66|126.16|127.8|126.3|127.55|126.05|171
1626410700000|2021-07-16 04:45:00|127.67|126.17|127.67|126.17|128.01|126.51|127.6|126.1|223
1626411000000|2021-07-16 04:50:00|127.66|126.16|127.82|126.32|128.01|126.51|127.66|126.16|183
1626411300000|2021-07-16 04:55:00|127.8|126.3|127.65|126.15|127.94|126.44|127.62|126.12|192
1626411600000|2021-07-16 05:00:00|127.67|126.17|127.65|126.15|127.93|126.43|127.65|126.15|204
1626411900000|2021-07-16 05:05:00|127.64|126.14|127.3|125.8|127.65|126.15|127.23|125.73|191
1626412200000|2021-07-16 05:10:00|127.31|125.81|127.56|126.06|127.71|126.21|127.31|125.81|231
1626412500000|2021-07-16 05:15:00|127.57|126.07|126.9|125.4|127.62|126.12|126.89|125.39|271
1626412800000|2021-07-16 05:20:00|126.91|125.41|127.16|125.66|127.29|125.79|126.91|125.41|321
1626413100000|2021-07-16 05:25:00|127.15|125.65|126.86|125.36|127.32|125.82|126.85|125.35|218
1626413400000|2021-07-16 05:30:00|126.88|125.38|127.05|125.55|127.31|125.81|126.87|125.37|314
1626413700000|2021-07-16 05:35:00|127.06|125.56|127.04|125.54|127.34|125.84|127.03|125.53|239
1626414000000|2021-07-16 05:40:00|127.03|125.53|126.86|125.36|127.2|125.7|126.85|125.35|238
1626414300000|2021-07-16 05:45:00|126.9|125.4|126.87|125.37|127.21|125.71|126.87|125.37|267
1626414600000|2021-07-16 05:50:00|126.86|125.36|126.6|125.1|126.88|125.38|126.5|125|294
1626414900000|2021-07-16 05:55:00|126.57|125.07|126.68|125.18|126.81|125.31|126.53|125.03|235
1626415200000|2021-07-16 06:00:00|126.67|125.17|126.37|124.87|126.76|125.26|126.36|124.86|254
1626415500000|2021-07-16 06:05:00|126.38|124.88|126.4|124.9|126.68|125.18|126.37|124.87|215
1626415800000|2021-07-16 06:10:00|126.41|124.91|126.37|124.87|126.56|125.06|126.26|124.76|254
1626416100000|2021-07-16 06:15:00|126.36|124.86|125.95|124.45|126.46|124.96|125.84|124.34|355
1626416400000|2021-07-16 06:20:00|125.96|124.46|125.94|124.44|126.21|124.71|125.89|124.39|329
1626416700000|2021-07-16 06:25:00|125.93|124.43|125.98|124.48|126.17|124.67|125.91|124.41|202
1626417000000|2021-07-16 06:30:00|125.97|124.47|125.92|124.42|126.23|124.73|125.85|124.35|290
1626417300000|2021-07-16 06:35:00|125.93|124.43|125.71|124.21|125.96|124.46|125.59|124.09|321
1626417600000|2021-07-16 06:40:00|125.72|124.22|125.62|124.12|125.84|124.34|125.61|124.11|293
1626417900000|2021-07-16 06:45:00|125.63|124.13|125.85|124.35|125.85|124.35|125.53|124.03|332
1626418200000|2021-07-16 06:50:00|125.83|124.33|125.56|124.06|125.84|124.34|125.53|124.03|317
1626418500000|2021-07-16 06:55:00|125.57|124.07|125.54|124.04|125.66|124.16|125.47|123.97|297
1626418800000|2021-07-16 07:00:00|125.55|124.05|125.93|124.43|126.06|124.56|125.55|124.05|275
1626419100000|2021-07-16 07:05:00|125.97|124.47|125.83|124.33|125.98|124.48|125.72|124.22|257
1626419400000|2021-07-16 07:10:00|125.84|124.34|125.95|124.45|125.98|124.48|125.76|124.26|179
1626419700000|2021-07-16 07:15:00|125.94|124.44|125.74|124.24|125.94|124.44|125.62|124.12|239
1626420000000|2021-07-16 07:20:00|125.73|124.23|125.62|124.12|125.9|124.4|125.57|124.07|234
1626420300000|2021-07-16 07:25:00|125.63|124.13|125.57|124.07|125.7|124.2|125.39|123.89|231
1626420600000|2021-07-16 07:30:00|125.58|124.08|125.56|124.06|125.65|124.15|125.2|123.7|326
1626420900000|2021-07-16 07:35:00|125.55|124.05|125.6|124.1|125.87|124.37|125.47|123.97|232
1626421200000|2021-07-16 07:40:00|125.58|124.08|125.26|123.76|125.66|124.16|125.06|123.56|344
1626421500000|2021-07-16 07:45:00|125.28|123.78|125.62|124.12|125.79|124.29|125.27|123.77|358
1626421800000|2021-07-16 07:50:00|125.6|124.1|125.37|123.87|125.63|124.13|125.28|123.78|274
1626422100000|2021-07-16 07:55:00|125.36|123.86|126.03|124.53|126.04|124.54|125.34|123.84|221
1626422400000|2021-07-16 08:00:00|126.04|124.54|125.47|123.97|126.1|124.6|125.19|123.69|496
1626422700000|2021-07-16 08:05:00|125.46|123.96|125.25|123.75|125.55|124.05|125.14|123.64|299
1626423000000|2021-07-16 08:10:00|125.24|123.74|125.18|123.68|125.27|123.77|124.85|123.35|349
1626423300000|2021-07-16 08:15:00|125.17|123.67|125.1|123.6|125.37|123.87|124.98|123.48|301
1626423600000|2021-07-16 08:20:00|125.11|123.61|125.1|123.6|125.19|123.69|125.07|123.57|259
1626423900000|2021-07-16 08:25:00|125.09|123.59|124.42|122.92|125.09|123.59|124.42|122.92|322
1626424200000|2021-07-16 08:30:00|124.43|122.93|124.47|122.97|124.88|123.38|124.43|122.93|267
1626424500000|2021-07-16 08:35:00|124.46|122.96|124.44|122.94|124.66|123.16|124.38|122.88|285
1626424800000|2021-07-16 08:40:00|124.43|122.93|123.55|122.05|124.43|122.93|123.45|121.95|571
1626425100000|2021-07-16 08:45:00|123.57|122.07|123.25|121.75|123.59|122.09|123.06|121.56|446
1626425400000|2021-07-16 08:50:00|123.26|121.76|123.51|122.01|123.85|122.35|123.2|121.7|387
1626425700000|2021-07-16 08:55:00|123.5|122|123.67|122.17|123.79|122.29|123.46|121.96|333
1626426000000|2021-07-16 09:00:00|123.66|122.16|124.04|122.54|124.15|122.65|123.55|122.05|272
1626426300000|2021-07-16 09:05:00|124.03|122.53|123.45|121.95|124.03|122.53|123.45|121.95|296
1626426600000|2021-07-16 09:10:00|123.44|121.94|123.35|121.85|123.48|121.98|123.18|121.68|330
1626426900000|2021-07-16 09:15:00|123.36|121.86|123.54|122.04|123.89|122.39|123.13|121.63|459
1626427200000|2021-07-16 09:20:00|123.53|122.03|123.76|122.26|123.84|122.34|123.37|121.87|365
1626427500000|2021-07-16 09:25:00|123.77|122.27|123.41|121.91|123.83|122.33|123.37|121.87|258
1626427800000|2021-07-16 09:30:00|123.44|121.94|123.48|121.98|123.73|122.23|123.42|121.92|275
1626428100000|2021-07-16 09:35:00|123.47|121.97|123.27|121.77|123.61|122.11|123.26|121.76|304
1626428400000|2021-07-16 09:40:00|123.26|121.76|123.42|121.92|123.46|121.96|123.24|121.74|160
1626428700000|2021-07-16 09:45:00|123.43|121.93|123.37|121.87|123.44|121.94|123.12|121.62|241
1626429000000|2021-07-16 09:50:00|123.38|121.88|123.63|122.13|123.9|122.4|123.37|121.87|308
1626429300000|2021-07-16 09:55:00|123.64|122.14|123.4|121.9|123.66|122.16|123.37|121.87|256
1626429600000|2021-07-16 10:00:00|123.42|121.92|123.49|121.99|123.54|122.04|123.16|121.66|258
1626429900000|2021-07-16 10:05:00|123.5|122|122.98|121.48|123.55|122.05|122.91|121.41|317
1626430200000|2021-07-16 10:10:00|122.99|121.49|122.56|121.06|123|121.5|122.56|121.06|245
1626430500000|2021-07-16 10:15:00|122.54|121.04|122.48|120.98|122.76|121.26|122.28|120.78|374
1626430800000|2021-07-16 10:20:00|122.47|120.97|122.31|120.81|122.65|121.15|122.3|120.8|347
1626431100000|2021-07-16 10:25:00|122.3|120.8|122.27|120.77|122.44|120.94|122.02|120.52|458
1626431400000|2021-07-16 10:30:00|122.28|120.78|122.06|120.56|122.43|120.93|122.03|120.53|287
1626431700000|2021-07-16 10:35:00|122.04|120.54|121.72|120.22|122.13|120.63|121.67|120.17|336
1626432000000|2021-07-16 10:40:00|121.71|120.21|122.87|121.37|122.87|121.37|121.7|120.2|345
1626432300000|2021-07-16 10:45:00|122.88|121.38|122.28|120.78|123.29|121.79|122.28|120.78|410
1626432600000|2021-07-16 10:50:00|122.26|120.76|122.56|121.06|122.66|121.16|122.09|120.59|347
1626432900000|2021-07-16 10:55:00|122.55|121.05|122.59|121.09|122.77|121.27|122.38|120.88|362
1626433200000|2021-07-16 11:00:00|122.58|121.08|122.23|120.73|122.58|121.08|121.99|120.49|332
1626433500000|2021-07-16 11:05:00|122.24|120.74|122.32|120.82|122.37|120.87|122.19|120.69|224
1626433800000|2021-07-16 11:10:00|122.33|120.83|121.79|120.29|122.34|120.84|121.73|120.23|352
1626434100000|2021-07-16 11:15:00|121.8|120.3|121.84|120.34|122.02|120.52|121.62|120.12|399
1626434400000|2021-07-16 11:20:00|121.86|120.36|121.69|120.19|122.06|120.56|121.67|120.17|309
1626434700000|2021-07-16 11:25:00|121.7|120.2|121.89|120.39|122.02|120.52|121.7|120.2|296
1626435000000|2021-07-16 11:30:00|121.9|120.4|121.89|120.39|122.18|120.68|121.87|120.37|209
1626435300000|2021-07-16 11:35:00|121.91|120.41|121.73|120.23|121.91|120.41|121.62|120.12|298
1626435600000|2021-07-16 11:40:00|121.72|120.22|121.37|119.87|121.86|120.36|121.29|119.79|366
1626435900000|2021-07-16 11:45:00|121.33|119.83|121.96|120.46|122|120.5|121.26|119.76|375
1626436200000|2021-07-16 11:50:00|121.95|120.45|121.49|119.99|121.95|120.45|121.46|119.96|301
1626436500000|2021-07-16 11:55:00|121.48|119.98|121.27|119.77|121.61|120.11|121.26|119.76|288
1626436800000|2021-07-16 12:00:00|121.28|119.78|121.84|120.34|121.85|120.35|121.18|119.68|288
1626437100000|2021-07-16 12:05:00|121.87|120.37|122.39|120.89|122.41|120.91|121.72|120.22|350
1626437400000|2021-07-16 12:10:00|122.4|120.9|121.92|120.42|122.42|120.92|121.91|120.41|281
1626437700000|2021-07-16 12:15:00|121.93|120.43|122.95|121.45|122.95|121.45|121.89|120.39|404
1626438000000|2021-07-16 12:20:00|122.96|121.46|122.77|121.27|123.41|121.91|122.6|121.1|479
1626438300000|2021-07-16 12:25:00|122.8|121.3|122.55|121.05|122.82|121.32|122.34|120.84|360
1626438600000|2021-07-16 12:30:00|122.56|121.06|122.38|120.88|122.57|121.07|122.19|120.69|315
1626438900000|2021-07-16 12:35:00|122.37|120.87|122.17|120.67|122.52|121.02|122.07|120.57|275
1626439200000|2021-07-16 12:40:00|122.18|120.68|121.8|120.3|122.32|120.82|121.74|120.24|330
1626439500000|2021-07-16 12:45:00|121.79|120.29|121.89|120.39|121.92|120.42|121.6|120.1|374
1626439800000|2021-07-16 12:50:00|121.9|120.4|122.56|121.06|122.99|121.49|121.9|120.4|446
1626440100000|2021-07-16 12:55:00|122.55|121.05|123.64|122.14|123.81|122.31|122.47|120.97|616
1626440400000|2021-07-16 13:00:00|123.63|122.13|124.21|122.71|124.47|122.97|123.58|122.08|487
1626440700000|2021-07-16 13:05:00|124.23|122.73|124.04|122.54|124.26|122.76|123.78|122.28|409
1626441000000|2021-07-16 13:10:00|124.03|122.53|123.9|122.4|124.04|122.54|123.68|122.18|344
1626441300000|2021-07-16 13:15:00|123.89|122.39|124.1|122.6|124.23|122.73|123.46|121.96|355
1626441600000|2021-07-16 13:20:00|124.09|122.59|123.88|122.38|124.09|122.59|123.56|122.06|433
1626441900000|2021-07-16 13:25:00|123.87|122.37|124.24|122.74|124.31|122.81|123.67|122.17|454
1626442200000|2021-07-16 13:30:00|124.23|122.73|124.44|122.94|124.59|123.09|124.08|122.58|457
1626442500000|2021-07-16 13:35:00|124.43|122.93|124.27|122.77|124.56|123.06|124.24|122.74|368
1626442800000|2021-07-16 13:40:00|124.28|122.78|124.05|122.55|124.3|122.8|124.04|122.54|372
1626443100000|2021-07-16 13:45:00|124.04|122.54|123.81|122.31|124.09|122.59|123.77|122.27|312
1626443400000|2021-07-16 13:50:00|123.79|122.29|123.79|122.29|123.88|122.38|123.69|122.19|250
1626443700000|2021-07-16 13:55:00|123.78|122.28|123.81|122.31|124.11|122.61|123.69|122.19|337
1626444000000|2021-07-16 14:00:00|123.8|122.3|123.88|122.38|124.19|122.69|123.74|122.24|354
1626444300000|2021-07-16 14:05:00|123.89|122.39|124.07|122.57|124.13|122.63|123.89|122.39|255
1626444600000|2021-07-16 14:10:00|124.06|122.56|124.17|122.67|124.28|122.78|124.06|122.56|291
1626444900000|2021-07-16 14:15:00|124.18|122.68|124.47|122.97|124.52|123.02|124.18|122.68|309
1626445200000|2021-07-16 14:20:00|124.46|122.96|124.24|122.74|124.47|122.97|124.12|122.62|290
1626445500000|2021-07-16 14:25:00|124.25|122.75|124.51|123.01|124.53|123.03|124.24|122.74|280
1626445800000|2021-07-16 14:30:00|124.5|123|124.18|122.68|124.52|123.02|124.18|122.68|265
1626446100000|2021-07-16 14:35:00|124.19|122.69|124.25|122.75|124.26|122.76|124.07|122.57|217
1626446400000|2021-07-16 14:40:00|124.24|122.74|124.31|122.81|124.5|123|124.13|122.63|315
1626446700000|2021-07-16 14:45:00|124.32|122.82|124.25|122.75|124.35|122.85|124.19|122.69|234
1626447000000|2021-07-16 14:50:00|124.26|122.76|124.46|122.96|124.48|122.98|124.26|122.76|258
1626447300000|2021-07-16 14:55:00|124.48|122.98|124.3|122.8|124.5|123|124.25|122.75|263
1626447600000|2021-07-16 15:00:00|124.29|122.79|124.4|122.9|124.7|123.2|124.29|122.79|365
1626447900000|2021-07-16 15:05:00|124.41|122.91|124.08|122.58|124.43|122.93|124.08|122.58|316
1626448200000|2021-07-16 15:10:00|124.09|122.59|124.33|122.83|124.53|123.03|124.08|122.58|283
1626448500000|2021-07-16 15:15:00|124.34|122.84|124.35|122.85|124.53|123.03|124.3|122.8|285
1626448800000|2021-07-16 15:20:00|124.34|122.84|124.49|122.99|124.49|122.99|124.31|122.81|195
1626449100000|2021-07-16 15:25:00|124.5|123|124.65|123.15|124.84|123.34|124.48|122.98|282
1626449400000|2021-07-16 15:30:00|124.64|123.14|125.17|123.67|125.17|123.67|124.51|123.01|402
1626449700000|2021-07-16 15:35:00|125.18|123.68|125.15|123.65|125.2|123.7|124.9|123.4|393
1626450000000|2021-07-16 15:40:00|125.14|123.64|125.25|123.75|125.25|123.75|124.99|123.49|270
1626450300000|2021-07-16 15:45:00|125.26|123.76|125.43|123.93|125.64|124.14|125.16|123.66|372
1626450600000|2021-07-16 15:50:00|125.44|123.94|125.56|124.06|125.66|124.16|125.41|123.91|258
1626450900000|2021-07-16 15:55:00|125.57|124.07|125.6|124.1|125.66|124.16|125.42|123.92|315
1626451200000|2021-07-16 16:00:00|125.61|124.11|125.34|123.84|125.87|124.37|125.33|123.83|420
1626451500000|2021-07-16 16:05:00|125.32|123.82|124.97|123.47|125.39|123.89|124.89|123.39|430
1626451800000|2021-07-16 16:10:00|124.98|123.48|124.67|123.17|125.09|123.59|124.47|122.97|435
1626452100000|2021-07-16 16:15:00|124.68|123.18|125.44|123.94|125.53|124.03|124.52|123.02|539
1626452400000|2021-07-16 16:20:00|125.43|123.93|125.38|123.88|125.61|124.11|125.36|123.86|347
1626452700000|2021-07-16 16:25:00|125.36|123.86|125.26|123.76|125.47|123.97|125.17|123.67|371
1626453000000|2021-07-16 16:30:00|125.27|123.77|126.03|124.53|126.17|124.67|125.27|123.77|406
1626453300000|2021-07-16 16:35:00|126.04|124.54|125.7|124.2|126.13|124.63|125.7|124.2|364
1626453600000|2021-07-16 16:40:00|125.71|124.21|125.49|123.99|125.71|124.21|125.11|123.61|444
1626453900000|2021-07-16 16:45:00|125.48|123.98|125.38|123.88|125.51|124.01|125.24|123.74|321
1626454200000|2021-07-16 16:50:00|125.37|123.87|125.55|124.05|125.65|124.15|125.29|123.79|356
1626454500000|2021-07-16 16:55:00|125.56|124.06|125.72|124.22|125.72|124.22|125.48|123.98|223
1626454800000|2021-07-16 17:00:00|125.71|124.21|125.65|124.15|125.72|124.22|125.47|123.97|247
1626455100000|2021-07-16 17:05:00|125.66|124.16|125.99|124.49|125.99|124.49|125.66|124.16|210
1626455400000|2021-07-16 17:10:00|126|124.5|125.56|124.06|126|124.5|125.48|123.98|252
1626455700000|2021-07-16 17:15:00|125.57|124.07|125.28|123.78|125.58|124.08|125.28|123.78|232
1626456000000|2021-07-16 17:20:00|125.29|123.79|125.55|124.05|125.65|124.15|125.25|123.75|283
1626456300000|2021-07-16 17:25:00|125.56|124.06|125.34|123.84|125.59|124.09|125.29|123.79|226
1626456600000|2021-07-16 17:30:00|125.35|123.85|125.21|123.71|125.51|124.01|125.16|123.66|300
1626456900000|2021-07-16 17:35:00|125.2|123.7|125.24|123.74|125.44|123.94|125.18|123.68|234
1626457200000|2021-07-16 17:40:00|125.23|123.73|125.43|123.93|125.47|123.97|125.2|123.7|265
1626457500000|2021-07-16 17:45:00|125.42|123.92|125.14|123.64|125.46|123.96|125.11|123.61|258
1626457800000|2021-07-16 17:50:00|125.15|123.65|125.33|123.83|125.44|123.94|125.15|123.65|247
1626458100000|2021-07-16 17:55:00|125.32|123.82|125.52|124.02|125.63|124.13|125.27|123.77|272
1626458400000|2021-07-16 18:00:00|125.53|124.03|125.26|123.76|125.58|124.08|125.18|123.68|287
1626458700000|2021-07-16 18:05:00|125.27|123.77|124.91|123.41|125.28|123.78|124.82|123.32|266
1626459000000|2021-07-16 18:10:00|124.92|123.42|124.91|123.41|125.16|123.66|124.81|123.31|325
1626459300000|2021-07-16 18:15:00|124.9|123.4|124.89|123.39|125.15|123.65|124.85|123.35|289
1626459600000|2021-07-16 18:20:00|124.88|123.38|124.85|123.35|125.12|123.62|124.83|123.33|247
1626459900000|2021-07-16 18:25:00|124.86|123.36|124.95|123.45|125.08|123.58|124.84|123.34|211
1626460200000|2021-07-16 18:30:00|124.94|123.44|125.18|123.68|125.45|123.95|124.87|123.37|259
1626460500000|2021-07-16 18:35:00|125.19|123.69|125.9|124.4|125.92|124.42|125.18|123.68|250
1626460800000|2021-07-16 18:40:00|125.89|124.39|125.32|123.82|125.89|124.39|125.09|123.59|300
1626461100000|2021-07-16 18:45:00|125.33|123.83|125.29|123.79|125.39|123.89|125.26|123.76|198
1626461400000|2021-07-16 18:50:00|125.28|123.78|124.82|123.32|125.3|123.8|124.76|123.26|299
1626461700000|2021-07-16 18:55:00|124.81|123.31|124.9|123.4|125|123.5|124.79|123.29|242
1626462000000|2021-07-16 19:00:00|124.89|123.39|125.14|123.64|125.28|123.78|124.89|123.39|234
1626462300000|2021-07-16 19:05:00|125.13|123.63|125.19|123.69|125.28|123.78|125.11|123.61|213
1626462600000|2021-07-16 19:10:00|125.18|123.68|125.21|123.71|125.45|123.95|125.15|123.65|287
1626462900000|2021-07-16 19:15:00|125.2|123.7|125.57|124.07|125.63|124.13|125.18|123.68|292
1626463200000|2021-07-16 19:20:00|125.58|124.08|125.48|123.98|125.64|124.14|125.33|123.83|253
1626463500000|2021-07-16 19:25:00|125.49|123.99|124.92|123.42|125.49|123.99|124.92|123.42|245
1626463800000|2021-07-16 19:30:00|124.93|123.43|124.77|123.27|125.02|123.52|124.56|123.06|368
1626464100000|2021-07-16 19:35:00|124.76|123.26|124.6|123.1|124.81|123.31|124.57|123.07|237
1626464400000|2021-07-16 19:40:00|124.59|123.09|124.6|123.1|124.96|123.46|124.58|123.08|302
1626464700000|2021-07-16 19:45:00|124.61|123.11|124.68|123.18|124.76|123.26|124.61|123.11|278
1626465000000|2021-07-16 19:50:00|124.69|123.19|124.85|123.35|124.89|123.39|124.69|123.19|225
1626465300000|2021-07-16 19:55:00|124.84|123.34|124.99|123.49|125.09|123.59|124.78|123.28|246
1626465600000|2021-07-16 20:00:00|125.01|123.51|125.21|123.71|125.53|124.03|124.99|123.49|264
1626465900000|2021-07-16 20:05:00|125.22|123.72|124.72|123.22|125.22|123.72|124.72|123.22|213
1626466200000|2021-07-16 20:10:00|124.73|123.23|125.06|123.56|125.2|123.7|124.73|123.23|251
1626466500000|2021-07-16 20:15:00|125.05|123.55|124.66|123.16|125.05|123.55|124.6|123.1|224
1626466800000|2021-07-16 20:20:00|124.67|123.17|125|123.5|125.14|123.64|124.67|123.17|310
1626467100000|2021-07-16 20:25:00|124.99|123.49|124.93|123.43|125.11|123.61|124.91|123.41|201
1626467400000|2021-07-16 20:30:00|124.94|123.44|124.63|123.13|124.94|123.44|124.58|123.08|264
1626467700000|2021-07-16 20:35:00|124.64|123.14|124.76|123.26|124.93|123.43|124.64|123.14|266
1626468000000|2021-07-16 20:40:00|124.77|123.27|124.51|123.01|124.77|123.27|124.45|122.95|292
1626468300000|2021-07-16 20:45:00|124.52|123.02|124.77|123.27|124.8|123.3|124.52|123.02|209
1626468600000|2021-07-16 20:50:00|124.76|123.26|124.26|122.76|124.76|123.26|124.21|122.71|211
1626468900000|2021-07-16 20:55:00|124.27|122.77|124.3|122.8|124.51|123.01|124.27|122.77|144
1626505200000|2021-07-17 07:00:00|121.99|120.49|121.85|120.35|122|120.5|121.81|120.31|152
1626505500000|2021-07-17 07:05:00|121.84|120.34|121.76|120.26|121.93|120.43|121.76|120.26|145
1626505800000|2021-07-17 07:10:00|121.77|120.27|121.59|120.09|121.77|120.27|121.46|119.96|160
1626506100000|2021-07-17 07:15:00|121.58|120.08|121.27|119.77|121.58|120.08|121.26|119.76|162
1626506400000|2021-07-17 07:20:00|121.26|119.76|121.33|119.83|121.44|119.94|121.25|119.75|137
1626506700000|2021-07-17 07:25:00|121.34|119.84|120.7|119.2|121.44|119.94|120.7|119.2|202
1626507000000|2021-07-17 07:30:00|120.69|119.19|121.44|119.94|121.48|119.98|120.69|119.19|235
1626507300000|2021-07-17 07:35:00|121.43|119.93|121.28|119.78|121.52|120.02|121.24|119.74|175
1626507600000|2021-07-17 07:40:00|121.27|119.77|121.48|119.98|121.49|119.99|121.26|119.76|122
1626507900000|2021-07-17 07:45:00|121.49|119.99|121.51|120.01|121.67|120.17|121.38|119.88|150
1626508200000|2021-07-17 07:50:00|121.5|120|121.34|119.84|121.52|120.02|121.22|119.72|145
1626508500000|2021-07-17 07:55:00|121.33|119.83|121.32|119.82|121.53|120.03|121.21|119.71|163
1626508800000|2021-07-17 08:00:00|121.31|119.81|120.7|119.2|121.32|119.82|120.7|119.2|294
1626509100000|2021-07-17 08:05:00|120.71|119.21|120.55|119.05|121.01|119.51|120.54|119.04|229
1626509400000|2021-07-17 08:10:00|120.54|119.04|120.46|118.96|120.64|119.14|120.41|118.91|206
1626509700000|2021-07-17 08:15:00|120.45|118.95|120.86|119.36|121.05|119.55|120.44|118.94|254
1626510000000|2021-07-17 08:20:00|120.87|119.37|120.81|119.31|121.21|119.71|120.81|119.31|189
1626510300000|2021-07-17 08:25:00|120.82|119.32|120.78|119.28|120.97|119.47|120.77|119.27|135
1626510600000|2021-07-17 08:30:00|120.79|119.29|121.04|119.54|121.06|119.56|120.69|119.19|121
1626510900000|2021-07-17 08:35:00|121.03|119.53|122.03|120.53|122.03|120.53|120.9|119.4|253
1626511200000|2021-07-17 08:40:00|122.02|120.52|123.11|121.61|123.22|121.72|121.97|120.47|589
1626511500000|2021-07-17 08:45:00|123.12|121.62|123.46|121.96|123.64|122.14|123.12|121.62|382
1626511800000|2021-07-17 08:50:00|123.45|121.95|122.92|121.42|123.45|121.95|122.54|121.04|386
1626512100000|2021-07-17 08:55:00|122.93|121.43|122.47|120.97|122.95|121.45|122.28|120.78|344
1626512400000|2021-07-17 09:00:00|122.48|120.98|122.26|120.76|122.64|121.14|122.08|120.58|324
1626512700000|2021-07-17 09:05:00|122.27|120.77|122.43|120.93|122.43|120.93|122.12|120.62|293
1626513000000|2021-07-17 09:10:00|122.44|120.94|122.63|121.13|122.7|121.2|122.31|120.81|346
1626513300000|2021-07-17 09:15:00|122.61|121.11|122.53|121.03|122.66|121.16|122.31|120.81|327
1626513600000|2021-07-17 09:20:00|122.52|121.02|122.34|120.84|122.52|121.02|122.22|120.72|227
1626513900000|2021-07-17 09:25:00|122.35|120.85|122.5|121|122.62|121.12|122.32|120.82|373
1626514200000|2021-07-17 09:30:00|122.51|121.01|122.22|120.72|122.54|121.04|122.21|120.71|177
1626514500000|2021-07-17 09:35:00|122.23|120.73|122.21|120.71|122.24|120.74|122.1|120.6|218
1626514800000|2021-07-17 09:40:00|122.2|120.7|122.08|120.58|122.24|120.74|122.02|120.52|199
1626515100000|2021-07-17 09:45:00|122.09|120.59|121.83|120.33|122.09|120.59|121.77|120.27|227
1626515400000|2021-07-17 09:50:00|121.85|120.35|121.71|120.21|121.88|120.38|121.68|120.18|192
1626515700000|2021-07-17 09:55:00|121.72|120.22|121.69|120.19|121.78|120.28|121.59|120.09|145
1626516000000|2021-07-17 10:00:00|121.68|120.18|121.53|120.03|121.68|120.18|121.43|119.93|238
1626516300000|2021-07-17 10:05:00|121.52|120.02|120.93|119.43|121.52|120.02|120.86|119.36|350
1626516600000|2021-07-17 10:10:00|120.94|119.44|120.03|118.53|121.09|119.59|120.02|118.52|460
1626516900000|2021-07-17 10:15:00|120.02|118.52|119.73|118.23|120.22|118.72|119.67|118.17|420
1626517200000|2021-07-17 10:20:00|119.72|118.22|119.78|118.28|120.1|118.6|119.55|118.05|293
1626517500000|2021-07-17 10:25:00|119.77|118.27|119.7|118.2|119.78|118.28|119.35|117.85|310
1626517800000|2021-07-17 10:30:00|119.69|118.19|120|118.5|120.06|118.56|119.69|118.19|232
1626518100000|2021-07-17 10:35:00|120.01|118.51|119.95|118.45|120.05|118.55|119.75|118.25|185
1626518400000|2021-07-17 10:40:00|119.94|118.44|119.91|118.41|119.97|118.47|119.76|118.26|194
1626518700000|2021-07-17 10:45:00|119.9|118.4|119.64|118.14|119.91|118.41|119.54|118.04|170
1626519000000|2021-07-17 10:50:00|119.65|118.15|119.58|118.08|119.66|118.16|119.4|117.9|161
1626519300000|2021-07-17 10:55:00|119.55|118.05|118.91|117.41|119.55|118.05|118.9|117.4|295
1626519600000|2021-07-17 11:00:00|118.92|117.42|118.92|117.42|119.22|117.72|118.65|117.15|448
1626519900000|2021-07-17 11:05:00|118.93|117.43|118.98|117.48|118.99|117.49|118.78|117.28|228
1626520200000|2021-07-17 11:10:00|118.99|117.49|118.83|117.33|119.09|117.59|118.82|117.32|238
1626520500000|2021-07-17 11:15:00|118.84|117.34|118.77|117.27|118.9|117.4|118.59|117.09|201
1626520800000|2021-07-17 11:20:00|118.76|117.26|118.57|117.07|118.76|117.26|118.51|117.01|214
1626521100000|2021-07-17 11:25:00|118.58|117.08|118.59|117.09|118.69|117.19|118.56|117.06|128
1626521400000|2021-07-17 11:30:00|118.6|117.1|118.9|117.4|118.9|117.4|118.59|117.09|128
1626521700000|2021-07-17 11:35:00|118.91|117.41|118.97|117.47|118.99|117.49|118.86|117.36|158
1626522000000|2021-07-17 11:40:00|118.98|117.48|119.62|118.12|119.63|118.13|118.98|117.48|284
1626522300000|2021-07-17 11:45:00|119.6|118.1|119.45|117.95|119.61|118.11|119.26|117.76|219
1626522600000|2021-07-17 11:50:00|119.46|117.96|119.11|117.61|119.51|118.01|118.98|117.48|196
1626522900000|2021-07-17 11:55:00|119.1|117.6|119.29|117.79|119.52|118.02|118.95|117.45|340
1626523200000|2021-07-17 12:00:00|119.3|117.8|118.9|117.4|119.3|117.8|118.8|117.3|204
1626523500000|2021-07-17 12:05:00|118.89|117.39|119.24|117.74|119.29|117.79|118.88|117.38|198
1626523800000|2021-07-17 12:10:00|119.23|117.73|119.36|117.86|119.39|117.89|119.18|117.68|122
1626524100000|2021-07-17 12:15:00|119.33|117.83|119.37|117.87|119.66|118.16|119.33|117.83|164
1626524400000|2021-07-17 12:20:00|119.38|117.88|119.87|118.37|119.88|118.38|119.38|117.88|168
1626524700000|2021-07-17 12:25:00|119.86|118.36|119.92|118.42|119.99|118.49|119.76|118.26|167
1626525000000|2021-07-17 12:30:00|119.93|118.43|120.27|118.77|120.34|118.84|119.81|118.31|223
1626525300000|2021-07-17 12:35:00|120.26|118.76|120.26|118.76|120.35|118.85|120.23|118.73|219
1626525600000|2021-07-17 12:40:00|120.25|118.75|119.9|118.4|120.26|118.76|119.78|118.28|287
1626525900000|2021-07-17 12:45:00|119.91|118.41|120.01|118.51|120.02|118.52|119.85|118.35|208
1626526200000|2021-07-17 12:50:00|120.02|118.52|120.04|118.54|120.05|118.55|119.78|118.28|195
1626526500000|2021-07-17 12:55:00|120.03|118.53|120.19|118.69|120.21|118.71|119.95|118.45|179
1626526800000|2021-07-17 13:00:00|120.18|118.68|119.96|118.46|120.22|118.72|119.93|118.43|218
1626527100000|2021-07-17 13:05:00|119.97|118.47|120.22|118.72|120.25|118.75|119.97|118.47|136
1626527400000|2021-07-17 13:10:00|120.23|118.73|120.38|118.88|120.39|118.89|120.23|118.73|140
1626527700000|2021-07-17 13:15:00|120.39|118.89|119.78|118.28|120.45|118.95|119.72|118.22|245
1626528000000|2021-07-17 13:20:00|119.79|118.29|119.73|118.23|120.12|118.62|119.73|118.23|216
1626528300000|2021-07-17 13:25:00|119.74|118.24|119.1|117.6|119.85|118.35|119.09|117.59|266
1626528600000|2021-07-17 13:30:00|119.09|117.59|119.42|117.92|119.54|118.04|119.09|117.59|196
1626528900000|2021-07-17 13:35:00|119.41|117.91|119.54|118.04|119.77|118.27|119.41|117.91|176
1626529200000|2021-07-17 13:40:00|119.53|118.03|120.49|118.99|120.57|119.07|119.52|118.02|270
1626529500000|2021-07-17 13:45:00|120.5|119|120.68|119.18|121.21|119.71|120.5|119|506
1626529800000|2021-07-17 13:50:00|120.7|119.2|120.79|119.29|120.92|119.42|120.21|118.71|370
1626530100000|2021-07-17 13:55:00|120.78|119.28|120.7|119.2|121.02|119.52|120.7|119.2|291
1626530400000|2021-07-17 14:00:00|120.71|119.21|121.13|119.63|121.24|119.74|120.69|119.19|310
1626530700000|2021-07-17 14:05:00|121.14|119.64|121.04|119.54|121.32|119.82|121.01|119.51|335
1626531000000|2021-07-17 14:10:00|121.03|119.53|120.9|119.4|121.23|119.73|120.9|119.4|217
1626531300000|2021-07-17 14:15:00|120.89|119.39|120.98|119.48|121.1|119.6|120.84|119.34|242
1626531600000|2021-07-17 14:20:00|120.99|119.49|120.93|119.43|121.06|119.56|120.89|119.39|228
1626531900000|2021-07-17 14:25:00|120.92|119.42|120.99|119.49|121.05|119.55|120.91|119.41|201
1626532200000|2021-07-17 14:30:00|120.98|119.48|121.01|119.51|121.2|119.7|120.91|119.41|214
1626532500000|2021-07-17 14:35:00|121.02|119.52|121.13|119.63|121.13|119.63|120.92|119.42|167
1626532800000|2021-07-17 14:40:00|121.14|119.64|121.18|119.68|121.25|119.75|121.03|119.53|216
1626533100000|2021-07-17 14:45:00|121.17|119.67|121.08|119.58|121.17|119.67|121.01|119.51|204
1626533400000|2021-07-17 14:50:00|121.09|119.59|121.06|119.56|121.14|119.64|121|119.5|183
1626533700000|2021-07-17 14:55:00|121.07|119.57|120.8|119.3|121.13|119.63|120.78|119.28|184
1626534000000|2021-07-17 15:00:00|120.79|119.29|120.43|118.93|120.97|119.47|120.42|118.92|271
1626534300000|2021-07-17 15:05:00|120.42|118.92|120.4|118.9|120.51|119.01|120.26|118.76|303
1626534600000|2021-07-17 15:10:00|120.38|118.88|120.43|118.93|120.89|119.39|120.31|118.81|298
1626534900000|2021-07-17 15:15:00|120.44|118.94|120.29|118.79|120.71|119.21|120.26|118.76|263
1626535200000|2021-07-17 15:20:00|120.3|118.8|120.2|118.7|120.38|118.88|120.16|118.66|229
1626535500000|2021-07-17 15:25:00|120.19|118.69|120.38|118.88|120.72|119.22|120.19|118.69|239
1626535800000|2021-07-17 15:30:00|120.39|118.89|120.45|118.95|120.53|119.03|120.35|118.85|215
1626536100000|2021-07-17 15:35:00|120.46|118.96|120.55|119.05|120.67|119.17|120.46|118.96|177
1626536400000|2021-07-17 15:40:00|120.54|119.04|120.37|118.87|120.62|119.12|120.36|118.86|131
1626536700000|2021-07-17 15:45:00|120.36|118.86|120.64|119.14|120.72|119.22|120.25|118.75|239
1626537000000|2021-07-17 15:50:00|120.63|119.13|120.67|119.17|120.77|119.27|120.53|119.03|285
1626537300000|2021-07-17 15:55:00|120.66|119.16|120.8|119.3|120.82|119.32|120.62|119.12|198
1626537600000|2021-07-17 16:00:00|120.81|119.31|120.51|119.01|120.83|119.33|120.43|118.93|266
1626537900000|2021-07-17 16:05:00|120.5|119|120.68|119.18|120.69|119.19|120.44|118.94|233
1626538200000|2021-07-17 16:10:00|120.69|119.19|121.07|119.57|121.09|119.59|120.65|119.15|210
1626538500000|2021-07-17 16:15:00|121.06|119.56|120.94|119.44|121.26|119.76|120.88|119.38|261
1626538800000|2021-07-17 16:20:00|120.95|119.45|121.14|119.64|121.2|119.7|120.95|119.45|243
1626539100000|2021-07-17 16:25:00|121.15|119.65|121.55|120.05|121.56|120.06|121.15|119.65|241
1626539400000|2021-07-17 16:30:00|121.56|120.06|121.52|120.02|121.83|120.33|121.36|119.86|364
1626539700000|2021-07-17 16:35:00|121.53|120.03|121.61|120.11|121.78|120.28|121.47|119.97|240
1626540000000|2021-07-17 16:40:00|121.6|120.1|121.29|119.79|121.65|120.15|121.22|119.72|251
1626540300000|2021-07-17 16:45:00|121.3|119.8|121.09|119.59|121.42|119.92|121.08|119.58|197
1626540600000|2021-07-17 16:50:00|121.08|119.58|121.09|119.59|121.21|119.71|121|119.5|196
1626540900000|2021-07-17 16:55:00|121.08|119.58|121.11|119.61|121.17|119.67|121.04|119.54|115
1626541200000|2021-07-17 17:00:00|121.1|119.6|121|119.5|121.31|119.81|120.97|119.47|204
1626541500000|2021-07-17 17:05:00|121.01|119.51|120.92|119.42|121.04|119.54|120.76|119.26|208
1626541800000|2021-07-17 17:10:00|120.93|119.43|120.87|119.37|121|119.5|120.8|119.3|193
1626542100000|2021-07-17 17:15:00|120.88|119.38|120.74|119.24|120.96|119.46|120.53|119.03|265
1626542400000|2021-07-17 17:20:00|120.75|119.25|121.03|119.53|121.06|119.56|120.73|119.23|188
1626542700000|2021-07-17 17:25:00|121.02|119.52|121.31|119.81|121.34|119.84|120.98|119.48|138
1626543000000|2021-07-17 17:30:00|121.32|119.82|121.11|119.61|121.47|119.97|120.98|119.48|158
1626543300000|2021-07-17 17:35:00|121.1|119.6|121.23|119.73|121.27|119.77|121.08|119.58|196
1626543600000|2021-07-17 17:40:00|121.24|119.74|121.27|119.77|121.31|119.81|121.18|119.68|136
1626543900000|2021-07-17 17:45:00|121.28|119.78|121.36|119.86|121.46|119.96|121.27|119.77|145
1626544200000|2021-07-17 17:50:00|121.37|119.87|121.55|120.05|121.55|120.05|121.34|119.84|114
1626544500000|2021-07-17 17:55:00|121.54|120.04|121.51|120.01|121.69|120.19|121.5|120|179
1626544800000|2021-07-17 18:00:00|121.5|120|121.15|119.65|121.53|120.03|121.02|119.52|236
1626545100000|2021-07-17 18:05:00|121.16|119.66|121.23|119.73|121.39|119.89|121.16|119.66|144
1626545400000|2021-07-17 18:10:00|121.22|119.72|121.44|119.94|121.5|120|121.14|119.64|196
1626545700000|2021-07-17 18:15:00|121.43|119.93|121.91|120.41|121.93|120.43|121.43|119.93|213
1626546000000|2021-07-17 18:20:00|121.92|120.42|122.15|120.65|122.27|120.77|121.92|120.42|287
1626546300000|2021-07-17 18:25:00|122.14|120.64|122.13|120.63|122.26|120.76|122.12|120.62|197
1626546600000|2021-07-17 18:30:00|122.14|120.64|122.01|120.51|122.31|120.81|121.88|120.38|233
1626546900000|2021-07-17 18:35:00|122.02|120.52|122.08|120.58|122.2|120.7|122.01|120.51|136
1626547200000|2021-07-17 18:40:00|122.09|120.59|121.92|120.42|122.13|120.63|121.9|120.4|173
1626547500000|2021-07-17 18:45:00|121.93|120.43|121.82|120.32|121.94|120.44|121.75|120.25|151
1626547800000|2021-07-17 18:50:00|121.84|120.34|121.71|120.21|121.86|120.36|121.65|120.15|202
1626548100000|2021-07-17 18:55:00|121.7|120.2|121.75|120.25|121.8|120.3|121.61|120.11|161
1626548400000|2021-07-17 19:00:00|121.76|120.26|122.03|120.53|122.09|120.59|121.76|120.26|182
1626548700000|2021-07-17 19:05:00|122.04|120.54|122.22|120.72|122.41|120.91|122.03|120.53|197
1626549000000|2021-07-17 19:10:00|122.23|120.73|122.12|120.62|122.48|120.98|122.02|120.52|208
1626549300000|2021-07-17 19:15:00|122.11|120.61|121.89|120.39|122.16|120.66|121.7|120.2|190
1626549600000|2021-07-17 19:20:00|121.88|120.38|121.75|120.25|121.92|120.42|121.65|120.15|236
1626549900000|2021-07-17 19:25:00|121.74|120.24|122.62|121.12|122.72|121.22|121.71|120.21|294
1626550200000|2021-07-17 19:30:00|122.61|121.11|122.59|121.09|122.76|121.26|122.54|121.04|237
1626550500000|2021-07-17 19:35:00|122.58|121.08|122.68|121.18|122.71|121.21|122.53|121.03|271
1626550800000|2021-07-17 19:40:00|122.67|121.17|122.53|121.03|122.69|121.19|122.53|121.03|205
1626551100000|2021-07-17 19:45:00|122.54|121.04|122.54|121.04|122.92|121.42|122.52|121.02|252
1626551400000|2021-07-17 19:50:00|122.55|121.05|122.75|121.25|122.83|121.33|122.45|120.95|301
1626551700000|2021-07-17 19:55:00|122.74|121.24|122.69|121.19|122.74|121.24|122.57|121.07|199
1626552000000|2021-07-17 20:00:00|122.7|121.2|122.83|121.33|122.9|121.4|122.7|121.2|226
1626552300000|2021-07-17 20:05:00|122.82|121.32|122.61|121.11|122.84|121.34|122.58|121.08|200
1626552600000|2021-07-17 20:10:00|122.62|121.12|122.39|120.89|122.62|121.12|122.33|120.83|185
1626552900000|2021-07-17 20:15:00|122.38|120.88|122.31|120.81|122.38|120.88|122.24|120.74|162
1626553200000|2021-07-17 20:20:00|122.3|120.8|122.3|120.8|122.42|120.92|122.27|120.77|137
1626553500000|2021-07-17 20:25:00|122.29|120.79|122.23|120.73|122.43|120.93|122.21|120.71|186
1626553800000|2021-07-17 20:30:00|122.24|120.74|122.26|120.76|122.34|120.84|122.24|120.74|131
1626554100000|2021-07-17 20:35:00|122.25|120.75|122.39|120.89|122.43|120.93|122.24|120.74|151
1626554400000|2021-07-17 20:40:00|122.4|120.9|122.4|120.9|122.42|120.92|122.34|120.84|128
1626554700000|2021-07-17 20:45:00|122.41|120.91|122.22|120.72|122.48|120.98|122.22|120.72|121
1626555000000|2021-07-17 20:50:00|122.23|120.73|122.32|120.82|122.44|120.94|122.23|120.73|141
1626555300000|2021-07-17 20:55:00|122.33|120.83|121.98|120.48|122.36|120.86|121.98|120.48|122
1626555600000|2021-07-17 21:00:00|121.99|120.49|121.96|120.46|122.16|120.66|121.93|120.43|144
1626555900000|2021-07-17 21:05:00|121.97|120.47|122.17|120.67|122.22|120.72|121.88|120.38|175
1626556200000|2021-07-17 21:10:00|122.16|120.66|122.18|120.68|122.44|120.94|122.16|120.66|150
1626556500000|2021-07-17 21:15:00|122.19|120.69|122.28|120.78|122.44|120.94|122.18|120.68|83
1626556800000|2021-07-17 21:20:00|122.3|120.8|122.43|120.93|122.44|120.94|122.3|120.8|87
1626557100000|2021-07-17 21:25:00|122.44|120.94|122.36|120.86|122.57|121.07|122.35|120.85|81
1626557400000|2021-07-17 21:30:00|122.35|120.85|122.26|120.76|122.36|120.86|122.25|120.75|104
1626557700000|2021-07-17 21:35:00|122.25|120.75|122.35|120.85|122.36|120.86|122.23|120.73|95
1626558000000|2021-07-17 21:40:00|122.36|120.86|122.13|120.63|122.37|120.87|122.13|120.63|85
1626558300000|2021-07-17 21:45:00|122.14|120.64|121.94|120.44|122.31|120.81|121.94|120.44|125
1626558600000|2021-07-17 21:50:00|121.95|120.45|121.92|120.42|122.01|120.51|121.89|120.39|121
1626558900000|2021-07-17 21:55:00|121.93|120.43|122.07|120.57|122.08|120.58|121.93|120.43|163
1626559200000|2021-07-17 22:00:00|122.06|120.56|121.77|120.27|122.07|120.57|121.76|120.26|133
1626559500000|2021-07-17 22:05:00|121.76|120.26|121.65|120.15|122|120.5|121.65|120.15|249
1626559800000|2021-07-17 22:10:00|121.66|120.16|121.72|120.22|121.88|120.38|121.65|120.15|210
1626560100000|2021-07-17 22:15:00|121.71|120.21|121.76|120.26|121.79|120.29|121.6|120.1|177
1626560400000|2021-07-17 22:20:00|121.75|120.25|121.75|120.25|121.86|120.36|121.69|120.19|148
1626560700000|2021-07-17 22:25:00|121.76|120.26|121.1|119.6|121.82|120.32|121.09|119.59|202
1626561000000|2021-07-17 22:30:00|121.11|119.61|121.17|119.67|121.25|119.75|121.07|119.57|206
1626561300000|2021-07-17 22:35:00|121.18|119.68|121.16|119.66|121.33|119.83|121.11|119.61|207
1626561600000|2021-07-17 22:40:00|121.17|119.67|121.22|119.72|121.29|119.79|121.14|119.64|176
1626561900000|2021-07-17 22:45:00|121.23|119.73|121.33|119.83|121.36|119.86|121.21|119.71|212
1626562200000|2021-07-17 22:50:00|121.34|119.84|121.35|119.85|121.36|119.86|121.22|119.72|166
1626562500000|2021-07-17 22:55:00|121.36|119.86|121.36|119.86|121.37|119.87|121.23|119.73|154
1626562800000|2021-07-17 23:00:00|121.35|119.85|121.09|119.59|121.36|119.86|120.87|119.37|253
1626563100000|2021-07-17 23:05:00|121.08|119.58|120.86|119.36|121.08|119.58|120.75|119.25|189
1626563400000|2021-07-17 23:10:00|120.85|119.35|121.06|119.56|121.08|119.58|120.8|119.3|183
1626563700000|2021-07-17 23:15:00|121.05|119.55|121.17|119.67|121.18|119.68|120.87|119.37|138
1626564000000|2021-07-17 23:20:00|121.18|119.68|120.95|119.45|121.18|119.68|120.88|119.38|186
1626564300000|2021-07-17 23:25:00|120.94|119.44|120.96|119.46|120.96|119.46|120.83|119.33|168
1626564600000|2021-07-17 23:30:00|120.97|119.47|121.06|119.56|121.08|119.58|120.77|119.27|140
1626564900000|2021-07-17 23:35:00|121.05|119.55|120.73|119.23|121.05|119.55|120.55|119.05|210
1626565200000|2021-07-17 23:40:00|120.74|119.24|120.9|119.4|120.94|119.44|120.69|119.19|171
1626565500000|2021-07-17 23:45:00|120.89|119.39|120.67|119.17|120.91|119.41|120.62|119.12|189
1626565800000|2021-07-17 23:50:00|120.68|119.18|121.02|119.52|121.03|119.53|120.63|119.13|169
1626566100000|2021-07-17 23:55:00|121.03|119.53|120.75|119.25|121.03|119.53|120.63|119.13|219
1626566400000|2021-07-18 00:00:00|120.76|119.26|120.93|119.43|120.93|119.43|120.55|119.05|273
1626566700000|2021-07-18 00:05:00|120.92|119.42|121.17|119.67|121.34|119.84|120.91|119.41|210
1626567000000|2021-07-18 00:10:00|121.18|119.68|120.95|119.45|121.21|119.71|120.92|119.42|124
1626567300000|2021-07-18 00:15:00|120.94|119.44|121.38|119.88|121.38|119.88|120.94|119.44|169
1626567600000|2021-07-18 00:20:00|121.37|119.87|121.21|119.71|121.42|119.92|121.14|119.64|164
1626567900000|2021-07-18 00:25:00|121.22|119.72|121.19|119.69|121.28|119.78|121.1|119.6|150
1626568200000|2021-07-18 00:30:00|121.2|119.7|121.48|119.98|121.53|120.03|121.2|119.7|170
1626568500000|2021-07-18 00:35:00|121.5|120|122.86|121.36|123.02|121.52|121.48|119.98|441
1626568800000|2021-07-18 00:40:00|122.84|121.34|122.7|121.2|123.03|121.53|122.55|121.05|389
1626569100000|2021-07-18 00:45:00|122.71|121.21|122.88|121.38|123.01|121.51|122.71|121.21|309
1626569400000|2021-07-18 00:50:00|122.87|121.37|123.14|121.64|123.26|121.76|122.86|121.36|303
1626569700000|2021-07-18 00:55:00|123.15|121.65|123.42|121.92|123.98|122.48|123.15|121.65|542
1626570000000|2021-07-18 01:00:00|123.43|121.93|123.36|121.86|123.97|122.47|123.36|121.86|460
1626570300000|2021-07-18 01:05:00|123.37|121.87|123.89|122.39|123.97|122.47|123.3|121.8|382
1626570600000|2021-07-18 01:10:00|123.9|122.4|123.9|122.4|123.94|122.44|123.68|122.18|274
1626570900000|2021-07-18 01:15:00|123.89|122.39|124|122.5|124|122.5|123.76|122.26|269
1626571200000|2021-07-18 01:20:00|124.01|122.51|124.04|122.54|124.12|122.62|123.88|122.38|279
1626571500000|2021-07-18 01:25:00|124.06|122.56|124.27|122.77|124.28|122.78|123.97|122.47|281
1626571800000|2021-07-18 01:30:00|124.28|122.78|124.58|123.08|124.61|123.11|124.06|122.56|387
1626572100000|2021-07-18 01:35:00|124.59|123.09|124.49|122.99|124.77|123.27|124.46|122.96|305
1626572400000|2021-07-18 01:40:00|124.48|122.98|124.81|123.31|124.81|123.31|124.47|122.97|196
1626572700000|2021-07-18 01:45:00|124.82|123.32|124.78|123.28|124.82|123.32|124.52|123.02|284
1626573000000|2021-07-18 01:50:00|124.8|123.3|124.65|123.15|124.8|123.3|124.51|123.01|283
1626573300000|2021-07-18 01:55:00|124.66|123.16|124.52|123.02|124.66|123.16|124.38|122.88|181
1626573600000|2021-07-18 02:00:00|124.53|123.03|124.39|122.89|124.79|123.29|124.39|122.89|267
1626573900000|2021-07-18 02:05:00|124.4|122.9|124.45|122.95|124.65|123.15|124.4|122.9|221
1626574200000|2021-07-18 02:10:00|124.46|122.96|124.43|122.93|124.53|123.03|124.41|122.91|153
1626574500000|2021-07-18 02:15:00|124.44|122.94|124.63|123.13|124.68|123.18|124.44|122.94|128
1626574800000|2021-07-18 02:20:00|124.64|123.14|124.4|122.9|124.76|123.26|124.4|122.9|177
1626575100000|2021-07-18 02:25:00|124.41|122.91|124.41|122.91|124.71|123.21|124.4|122.9|152
1626575400000|2021-07-18 02:30:00|124.4|122.9|124.28|122.78|124.45|122.95|124.28|122.78|183
1626575700000|2021-07-18 02:35:00|124.29|122.79|124.04|122.54|124.32|122.82|124.03|122.53|208
1626576000000|2021-07-18 02:40:00|124.05|122.55|124.06|122.56|124.16|122.66|124.05|122.55|174
1626576300000|2021-07-18 02:45:00|124.05|122.55|124.21|122.71|124.33|122.83|124.05|122.55|210
1626576600000|2021-07-18 02:50:00|124.22|122.72|124.26|122.76|124.27|122.77|124.19|122.69|130
1626576900000|2021-07-18 02:55:00|124.25|122.75|124.22|122.72|124.28|122.78|124.21|122.71|49
1626577200000|2021-07-18 03:00:00|124.23|122.73|124.42|122.92|124.42|122.92|124.21|122.71|91
1626577500000|2021-07-18 03:05:00|124.41|122.91|124.2|122.7|124.44|122.94|124.17|122.67|122
1626577800000|2021-07-18 03:10:00|124.21|122.71|124.08|122.58|124.25|122.75|124.08|122.58|165
1626578100000|2021-07-18 03:15:00|124.09|122.59|124.08|122.58|124.21|122.71|124.08|122.58|172
1626578400000|2021-07-18 03:20:00|124.07|122.57|123.88|122.38|124.17|122.67|123.88|122.38|131
1626578700000|2021-07-18 03:25:00|123.87|122.37|123.78|122.28|123.9|122.4|123.77|122.27|149
1626579000000|2021-07-18 03:30:00|123.79|122.29|123.81|122.31|123.88|122.38|123.78|122.28|84
1626579300000|2021-07-18 03:35:00|123.8|122.3|123.74|122.24|123.88|122.38|123.68|122.18|190
1626579600000|2021-07-18 03:40:00|123.75|122.25|123.62|122.12|123.81|122.31|123.59|122.09|111
1626579900000|2021-07-18 03:45:00|123.63|122.13|123.65|122.15|123.7|122.2|123.6|122.1|94
1626580200000|2021-07-18 03:50:00|123.64|122.14|123.73|122.23|123.75|122.25|123.62|122.12|91
1626580500000|2021-07-18 03:55:00|123.74|122.24|123.78|122.28|123.8|122.3|123.71|122.21|129
1626580800000|2021-07-18 04:00:00|123.79|122.29|123.88|122.38|123.88|122.38|123.65|122.15|207
1626581100000|2021-07-18 04:05:00|123.89|122.39|123.71|122.21|123.89|122.39|123.62|122.12|130
1626581400000|2021-07-18 04:10:00|123.72|122.22|123.76|122.26|123.77|122.27|123.64|122.14|111
1626581700000|2021-07-18 04:15:00|123.75|122.25|123.55|122.05|123.75|122.25|123.52|122.02|152
1626582000000|2021-07-18 04:20:00|123.56|122.06|123.55|122.05|123.62|122.12|123.52|122.02|157
1626582300000|2021-07-18 04:25:00|123.56|122.06|123.62|122.12|123.62|122.12|123.52|122.02|103
1626582600000|2021-07-18 04:30:00|123.61|122.11|123.68|122.18|123.68|122.18|123.56|122.06|86
1626582900000|2021-07-18 04:35:00|123.67|122.17|123.55|122.05|123.71|122.21|123.53|122.03|153
1626583200000|2021-07-18 04:40:00|123.54|122.04|123.52|122.02|123.56|122.06|123.46|121.96|88
1626583500000|2021-07-18 04:45:00|123.51|122.01|123.48|121.98|123.63|122.13|123.45|121.95|125
1626583800000|2021-07-18 04:50:00|123.47|121.97|123.43|121.93|123.48|121.98|123.36|121.86|83
1626584100000|2021-07-18 04:55:00|123.42|121.92|123.44|121.94|123.54|122.04|123.32|121.82|154
1626584400000|2021-07-18 05:00:00|123.45|121.95|123.34|121.84|123.49|121.99|123.31|121.81|105
1626584700000|2021-07-18 05:05:00|123.35|121.85|123.47|121.97|123.53|122.03|123.35|121.85|157
1626585000000|2021-07-18 05:10:00|123.48|121.98|123.39|121.89|123.48|121.98|123.3|121.8|126
1626585300000|2021-07-18 05:15:00|123.4|121.9|123.41|121.91|123.52|122.02|123.36|121.86|103
1626585600000|2021-07-18 05:20:00|123.42|121.92|123.38|121.88|123.43|121.93|123.36|121.86|74
1626585900000|2021-07-18 05:25:00|123.39|121.89|123.27|121.77|123.39|121.89|123.23|121.73|111
1626586200000|2021-07-18 05:30:00|123.26|121.76|123.2|121.7|123.26|121.76|123.16|121.66|58
1626586500000|2021-07-18 05:35:00|123.21|121.71|123.08|121.58|123.23|121.73|123.07|121.57|58
1626586800000|2021-07-18 05:40:00|123.07|121.57|123.16|121.66|123.17|121.67|123.04|121.54|102
1626587100000|2021-07-18 05:45:00|123.15|121.65|123.15|121.65|123.17|121.67|123.01|121.51|91
1626587400000|2021-07-18 05:50:00|123.14|121.64|123.17|121.67|123.2|121.7|123.06|121.56|85
1626587700000|2021-07-18 05:55:00|123.18|121.68|123.01|121.51|123.18|121.68|122.98|121.48|58
1626588000000|2021-07-18 06:00:00|123.02|121.52|123.1|121.6|123.14|121.64|123|121.5|108
1626588300000|2021-07-18 06:05:00|123.11|121.61|122.33|120.83|123.11|121.61|122.23|120.73|289
1626588600000|2021-07-18 06:10:00|122.32|120.82|122.55|121.05|122.6|121.1|122.21|120.71|214
1626588900000|2021-07-18 06:15:00|122.54|121.04|122.57|121.07|122.74|121.24|122.52|121.02|196
1626589200000|2021-07-18 06:20:00|122.56|121.06|122.74|121.24|122.95|121.45|122.56|121.06|173
1626589500000|2021-07-18 06:25:00|122.75|121.25|122.83|121.33|122.84|121.34|122.73|121.23|105
1626589800000|2021-07-18 06:30:00|122.82|121.32|122.64|121.14|122.82|121.32|122.55|121.05|168
1626590100000|2021-07-18 06:35:00|122.65|121.15|122.65|121.15|122.74|121.24|122.62|121.12|121
1626590400000|2021-07-18 06:40:00|122.66|121.16|122.57|121.07|122.66|121.16|122.41|120.91|149
1626590700000|2021-07-18 06:45:00|122.56|121.06|122.24|120.74|122.56|121.06|122.11|120.61|188
1626591000000|2021-07-18 06:50:00|122.25|120.75|122.41|120.91|122.48|120.98|122.19|120.69|199
1626591300000|2021-07-18 06:55:00|122.4|120.9|122.4|120.9|122.48|120.98|122.2|120.7|166
1626591600000|2021-07-18 07:00:00|122.39|120.89|122.45|120.95|122.63|121.13|122.34|120.84|199
1626591900000|2021-07-18 07:05:00|122.43|120.93|122.35|120.85|122.43|120.93|122.26|120.76|157
1626592200000|2021-07-18 07:10:00|122.34|120.84|122.49|120.99|122.5|121|122.29|120.79|186
1626592500000|2021-07-18 07:15:00|122.48|120.98|122.43|120.93|122.53|121.03|122.42|120.92|93
1626592800000|2021-07-18 07:20:00|122.42|120.92|122.38|120.88|122.43|120.93|122.28|120.78|142
1626593100000|2021-07-18 07:25:00|122.37|120.87|122.4|120.9|122.41|120.91|122.29|120.79|158
1626593400000|2021-07-18 07:30:00|122.39|120.89|122.28|120.78|122.45|120.95|122.23|120.73|149
1626593700000|2021-07-18 07:35:00|122.26|120.76|122.17|120.67|122.26|120.76|122.14|120.64|112
1626594000000|2021-07-18 07:40:00|122.16|120.66|122.21|120.71|122.26|120.76|122.13|120.63|110
1626594300000|2021-07-18 07:45:00|122.2|120.7|122.32|120.82|122.57|121.07|122.11|120.61|204
1626594600000|2021-07-18 07:50:00|122.33|120.83|122.15|120.65|122.33|120.83|122.09|120.59|223
1626594900000|2021-07-18 07:55:00|122.14|120.64|121.96|120.46|122.14|120.64|121.93|120.43|188
1626595200000|2021-07-18 08:00:00|121.95|120.45|122.17|120.67|122.17|120.67|121.91|120.41|192
1626595500000|2021-07-18 08:05:00|122.18|120.68|122.13|120.63|122.24|120.74|122.09|120.59|138
1626595800000|2021-07-18 08:10:00|122.12|120.62|122.17|120.67|122.17|120.67|122.04|120.54|158
1626596100000|2021-07-18 08:15:00|122.18|120.68|122.24|120.74|122.25|120.75|122.08|120.58|98
1626596400000|2021-07-18 08:20:00|122.25|120.75|122.62|121.12|122.66|121.16|122.25|120.75|193
1626596700000|2021-07-18 08:25:00|122.61|121.11|122.24|120.74|122.62|121.12|122.2|120.7|134
1626597000000|2021-07-18 08:30:00|122.23|120.73|122.08|120.58|122.24|120.74|122.04|120.54|103
1626597300000|2021-07-18 08:35:00|122.06|120.56|122.11|120.61|122.12|120.62|122.01|120.51|108
1626597600000|2021-07-18 08:40:00|122.12|120.62|122.02|120.52|122.15|120.65|121.98|120.48|106
1626597900000|2021-07-18 08:45:00|122.01|120.51|121.98|120.48|122.02|120.52|121.92|120.42|89
1626598200000|2021-07-18 08:50:00|121.99|120.49|122.06|120.56|122.21|120.71|121.99|120.49|129
1626598500000|2021-07-18 08:55:00|122.08|120.58|122.36|120.86|122.42|120.92|122.08|120.58|145
1626598800000|2021-07-18 09:00:00|122.35|120.85|122.05|120.55|122.35|120.85|121.94|120.44|166
1626599100000|2021-07-18 09:05:00|122.04|120.54|122.05|120.55|122.06|120.56|121.94|120.44|179
1626599400000|2021-07-18 09:10:00|122.04|120.54|121.87|120.37|122.04|120.54|121.64|120.14|202
1626599700000|2021-07-18 09:15:00|121.86|120.36|121.76|120.26|121.86|120.36|121.74|120.24|94
1626600000000|2021-07-18 09:20:00|121.75|120.25|121.66|120.16|121.75|120.25|121.6|120.1|201
1626600300000|2021-07-18 09:25:00|121.65|120.15|121.99|120.49|121.99|120.49|121.62|120.12|171
1626600600000|2021-07-18 09:30:00|121.98|120.48|121.99|120.49|122.02|120.52|121.94|120.44|50
1626600900000|2021-07-18 09:35:00|121.98|120.48|122.23|120.73|122.23|120.73|121.92|120.42|96
1626601200000|2021-07-18 09:40:00|122.22|120.72|122.18|120.68|122.23|120.73|122.14|120.64|155
1626601500000|2021-07-18 09:45:00|122.17|120.67|122.5|121|122.51|121.01|122.17|120.67|211
1626601800000|2021-07-18 09:50:00|122.51|121.01|122.34|120.84|122.51|121.01|122.28|120.78|183
1626602100000|2021-07-18 09:55:00|122.33|120.83|121.89|120.39|122.34|120.84|121.87|120.37|205
1626602400000|2021-07-18 10:00:00|121.88|120.38|121.39|119.89|121.89|120.39|121.38|119.88|257
1626602700000|2021-07-18 10:05:00|121.4|119.9|121.44|119.94|121.66|120.16|121.33|119.83|233
1626603000000|2021-07-18 10:10:00|121.45|119.95|121.2|119.7|121.47|119.97|121.16|119.66|225
1626603300000|2021-07-18 10:15:00|121.21|119.71|121.47|119.97|121.5|120|121.16|119.66|241
1626603600000|2021-07-18 10:20:00|121.48|119.98|121.74|120.24|121.76|120.26|121.47|119.97|180
1626603900000|2021-07-18 10:25:00|121.73|120.23|121.87|120.37|121.97|120.47|121.73|120.23|164
1626604200000|2021-07-18 10:30:00|121.86|120.36|121.59|120.09|121.88|120.38|121.57|120.07|161
1626604500000|2021-07-18 10:35:00|121.58|120.08|121.39|119.89|121.58|120.08|121.34|119.84|154
1626604800000|2021-07-18 10:40:00|121.4|119.9|121.53|120.03|121.57|120.07|121.39|119.89|203
1626605100000|2021-07-18 10:45:00|121.52|120.02|121.37|119.87|121.52|120.02|121.31|119.81|158
1626605400000|2021-07-18 10:50:00|121.38|119.88|121.54|120.04|121.54|120.04|121.31|119.81|123
1626605700000|2021-07-18 10:55:00|121.55|120.05|121.77|120.27|121.77|120.27|121.43|119.93|204
1626606000000|2021-07-18 11:00:00|121.76|120.26|121.7|120.2|121.76|120.26|121.63|120.13|187
1626606300000|2021-07-18 11:05:00|121.69|120.19|121.7|120.2|121.77|120.27|121.62|120.12|186
1626606600000|2021-07-18 11:10:00|121.71|120.21|121.69|120.19|121.72|120.22|121.51|120.01|173
1626606900000|2021-07-18 11:15:00|121.68|120.18|121.48|119.98|121.69|120.19|121.47|119.97|185
1626607200000|2021-07-18 11:20:00|121.47|119.97|121.65|120.15|121.71|120.21|121.43|119.93|107
1626607500000|2021-07-18 11:25:00|121.66|120.16|122.11|120.61|122.14|120.64|121.66|120.16|166
1626607800000|2021-07-18 11:30:00|122.12|120.62|121.88|120.38|122.12|120.62|121.8|120.3|157
1626608100000|2021-07-18 11:35:00|121.87|120.37|121.98|120.48|122.02|120.52|121.75|120.25|195
1626608400000|2021-07-18 11:40:00|121.99|120.49|122.26|120.76|122.26|120.76|121.95|120.45|218
1626608700000|2021-07-18 11:45:00|122.25|120.75|122.14|120.64|122.25|120.75|122.08|120.58|203
1626609000000|2021-07-18 11:50:00|122.13|120.63|122.08|120.58|122.13|120.63|122.04|120.54|140
1626609300000|2021-07-18 11:55:00|122.09|120.59|122.14|120.64|122.15|120.65|122.01|120.51|163
1626609600000|2021-07-18 12:00:00|122.13|120.63|122.21|120.71|122.26|120.76|122|120.5|255
1626609900000|2021-07-18 12:05:00|122.19|120.69|122.08|120.58|122.2|120.7|121.95|120.45|216
1626610200000|2021-07-18 12:10:00|122.07|120.57|122.14|120.64|122.16|120.66|122.03|120.53|128
1626610500000|2021-07-18 12:15:00|122.13|120.63|122.08|120.58|122.17|120.67|122.06|120.56|154
1626610800000|2021-07-18 12:20:00|122.07|120.57|121.8|120.3|122.07|120.57|121.79|120.29|169
1626611100000|2021-07-18 12:25:00|121.81|120.31|121.9|120.4|121.92|120.42|121.75|120.25|152
1626611400000|2021-07-18 12:30:00|121.89|120.39|122.09|120.59|122.09|120.59|121.82|120.32|156
1626611700000|2021-07-18 12:35:00|122.08|120.58|122.39|120.89|122.39|120.89|122.04|120.54|239
1626612000000|2021-07-18 12:40:00|122.38|120.88|122.22|120.72|122.38|120.88|122.19|120.69|107
1626612300000|2021-07-18 12:45:00|122.23|120.73|122.29|120.79|122.42|120.92|122.21|120.71|148
1626612600000|2021-07-18 12:50:00|122.28|120.78|122.11|120.61|122.3|120.8|122.07|120.57|183
1626612900000|2021-07-18 12:55:00|122.1|120.6|121.93|120.43|122.12|120.62|121.87|120.37|191
1626613200000|2021-07-18 13:00:00|121.92|120.42|121.65|120.15|121.93|120.43|121.56|120.06|230
1626613500000|2021-07-18 13:05:00|121.66|120.16|121.72|120.22|121.93|120.43|121.65|120.15|184
1626613800000|2021-07-18 13:10:00|121.73|120.23|121.6|120.1|121.75|120.25|121.46|119.96|183
1626614100000|2021-07-18 13:15:00|121.59|120.09|121.53|120.03|121.59|120.09|121.38|119.88|161
1626614400000|2021-07-18 13:20:00|121.54|120.04|121.44|119.94|121.6|120.1|121.33|119.83|158
1626614700000|2021-07-18 13:25:00|121.43|119.93|121.26|119.76|121.43|119.93|121.24|119.74|136
1626615000000|2021-07-18 13:30:00|121.27|119.77|121.23|119.73|121.27|119.77|121.16|119.66|161
1626615300000|2021-07-18 13:35:00|121.22|119.72|121.22|119.72|121.3|119.8|121.18|119.68|153
1626615600000|2021-07-18 13:40:00|121.23|119.73|120.92|119.42|121.23|119.73|120.92|119.42|174
1626615900000|2021-07-18 13:45:00|120.93|119.43|121.06|119.56|121.09|119.59|120.91|119.41|200
1626616200000|2021-07-18 13:50:00|121.05|119.55|121.07|119.57|121.17|119.67|120.98|119.48|135
1626616500000|2021-07-18 13:55:00|121.08|119.58|121.1|119.6|121.19|119.69|121.08|119.58|139
1626616800000|2021-07-18 14:00:00|121.09|119.59|121.09|119.59|121.13|119.63|120.92|119.42|169
1626617100000|2021-07-18 14:05:00|121.1|119.6|121.19|119.69|121.25|119.75|121.1|119.6|174
1626617400000|2021-07-18 14:10:00|121.17|119.67|121.22|119.72|121.26|119.76|121.12|119.62|116
1626617700000|2021-07-18 14:15:00|121.21|119.71|121.33|119.83|121.38|119.88|121.17|119.67|197
1626618000000|2021-07-18 14:20:00|121.32|119.82|121.14|119.64|121.32|119.82|121.11|119.61|146
1626618300000|2021-07-18 14:25:00|121.15|119.65|121.12|119.62|121.15|119.65|121.05|119.55|141
1626618600000|2021-07-18 14:30:00|121.11|119.61|121|119.5|121.14|119.64|120.99|119.49|168
1626618900000|2021-07-18 14:35:00|121.01|119.51|119.39|117.89|121.04|119.54|119.38|117.88|357
1626619200000|2021-07-18 14:40:00|119.38|117.88|118.5|117|119.45|117.95|117.18|115.68|679
1626619500000|2021-07-18 14:45:00|118.51|117.01|118.01|116.51|118.56|117.06|117.56|116.06|547
1626619800000|2021-07-18 14:50:00|117.99|116.49|118.08|116.58|118.12|116.62|117.93|116.43|374
1626620100000|2021-07-18 14:55:00|118.07|116.57|118.22|116.72|118.23|116.73|117.8|116.3|330
1626620400000|2021-07-18 15:00:00|118.21|116.71|118.22|116.72|118.43|116.93|117.5|116|475
1626620700000|2021-07-18 15:05:00|118.23|116.73|118.86|117.36|119.37|117.87|118.23|116.73|400
1626621000000|2021-07-18 15:10:00|118.85|117.35|118.94|117.44|119.09|117.59|118.84|117.34|307
1626621300000|2021-07-18 15:15:00|118.95|117.45|118.99|117.49|119.09|117.59|118.83|117.33|290
1626621600000|2021-07-18 15:20:00|118.98|117.48|119.12|117.62|119.18|117.68|118.94|117.44|229
1626621900000|2021-07-18 15:25:00|119.11|117.61|119.21|117.71|119.21|117.71|118.82|117.32|290
1626622200000|2021-07-18 15:30:00|119.2|117.7|119.33|117.83|119.42|117.92|119.12|117.62|269
1626622500000|2021-07-18 15:35:00|119.32|117.82|119.15|117.65|119.35|117.85|119.11|117.61|230
1626622800000|2021-07-18 15:40:00|119.14|117.64|118.99|117.49|119.16|117.66|118.91|117.41|239
1626623100000|2021-07-18 15:45:00|119|117.5|119.12|117.62|119.15|117.65|118.91|117.41|189
1626623400000|2021-07-18 15:50:00|119.11|117.61|119.04|117.54|119.12|117.62|118.89|117.39|256
1626623700000|2021-07-18 15:55:00|119.03|117.53|118.68|117.18|119.04|117.54|118.51|117.01|412
1626624000000|2021-07-18 16:00:00|118.69|117.19|118.49|116.99|118.76|117.26|118.27|116.77|457
1626624300000|2021-07-18 16:05:00|118.5|117|118.74|117.24|119.05|117.55|118.48|116.98|302
1626624600000|2021-07-18 16:10:00|118.75|117.25|119.02|117.52|119.06|117.56|118.75|117.25|262
1626624900000|2021-07-18 16:15:00|119.03|117.53|118.97|117.47|119.07|117.57|118.94|117.44|234
1626625200000|2021-07-18 16:20:00|118.96|117.46|119.05|117.55|119.14|117.64|118.94|117.44|203
1626625500000|2021-07-18 16:25:00|119.06|117.56|119.38|117.88|119.42|117.92|119.06|117.56|193
1626625800000|2021-07-18 16:30:00|119.37|117.87|119.04|117.54|119.37|117.87|119.03|117.53|207
1626626100000|2021-07-18 16:35:00|119.03|117.53|119.01|117.51|119.04|117.54|118.83|117.33|174
1626626400000|2021-07-18 16:40:00|119|117.5|119.01|117.51|119.06|117.56|118.79|117.29|171
1626626700000|2021-07-18 16:45:00|119.02|117.52|119.23|117.73|119.32|117.82|119.01|117.51|220
1626627000000|2021-07-18 16:50:00|119.22|117.72|119.39|117.89|119.42|117.92|119.21|117.71|298
1626627300000|2021-07-18 16:55:00|119.38|117.88|119.2|117.7|119.43|117.93|119.15|117.65|156
1626627600000|2021-07-18 17:00:00|119.19|117.69|119.06|117.56|119.2|117.7|119.06|117.56|128
1626627900000|2021-07-18 17:05:00|119.07|117.57|119.08|117.58|119.17|117.67|119.05|117.55|166
1626628200000|2021-07-18 17:10:00|119.06|117.56|119|117.5|119.16|117.66|118.98|117.48|138
1626628500000|2021-07-18 17:15:00|119.01|117.51|119.01|117.51|119.11|117.61|118.94|117.44|161
1626628800000|2021-07-18 17:20:00|119.02|117.52|119.13|117.63|119.17|117.67|119.02|117.52|88
1626629100000|2021-07-18 17:25:00|119.14|117.64|119.56|118.06|119.56|118.06|119.12|117.62|223
1626629400000|2021-07-18 17:30:00|119.55|118.05|119.25|117.75|119.56|118.06|119.18|117.68|164
1626629700000|2021-07-18 17:35:00|119.24|117.74|119.18|117.68|119.25|117.75|119.13|117.63|153
1626630000000|2021-07-18 17:40:00|119.19|117.69|119.31|117.81|119.33|117.83|119.18|117.68|191
1626630300000|2021-07-18 17:45:00|119.33|117.83|119.72|118.22|119.83|118.33|119.19|117.69|428
1626630600000|2021-07-18 17:50:00|119.73|118.23|119.66|118.16|119.75|118.25|119.47|117.97|275
1626630900000|2021-07-18 17:55:00|119.67|118.17|119.57|118.07|119.67|118.17|119.5|118|237
1626631200000|2021-07-18 18:00:00|119.58|118.08|119.85|118.35|119.94|118.44|119.56|118.06|240
1626631500000|2021-07-18 18:05:00|119.86|118.36|119.85|118.35|119.88|118.38|119.74|118.24|127
1626631800000|2021-07-18 18:10:00|119.84|118.34|119.94|118.44|119.96|118.46|119.76|118.26|230
1626632100000|2021-07-18 18:15:00|119.95|118.45|119.97|118.47|120.09|118.59|119.85|118.35|237
1626632400000|2021-07-18 18:20:00|119.96|118.46|120|118.5|120|118.5|119.81|118.31|165
1626632700000|2021-07-18 18:25:00|119.99|118.49|120.11|118.61|120.11|118.61|119.93|118.43|166
1626633000000|2021-07-18 18:30:00|120.12|118.62|120.08|118.58|120.14|118.64|120.01|118.51|160
1626633300000|2021-07-18 18:35:00|120.1|118.6|120.06|118.56|120.11|118.61|120.02|118.52|104
1626633600000|2021-07-18 18:40:00|120.05|118.55|119.99|118.49|120.11|118.61|119.94|118.44|140
1626633900000|2021-07-18 18:45:00|120|118.5|119.92|118.42|120.09|118.59|119.91|118.41|151
1626634200000|2021-07-18 18:50:00|119.93|118.43|119.97|118.47|120.1|118.6|119.93|118.43|128
1626634500000|2021-07-18 18:55:00|119.99|118.49|119.97|118.47|120.08|118.58|119.89|118.39|223
1626634800000|2021-07-18 19:00:00|119.98|118.48|119.98|118.48|120.02|118.52|119.95|118.45|110
1626635100000|2021-07-18 19:05:00|119.99|118.49|120.02|118.52|120.06|118.56|119.98|118.48|96
1626635400000|2021-07-18 19:10:00|120.01|118.51|120.03|118.53|120.12|118.62|119.99|118.49|113
1626635700000|2021-07-18 19:15:00|120.04|118.54|119.92|118.42|120.06|118.56|119.89|118.39|116
1626636000000|2021-07-18 19:20:00|119.93|118.43|120.12|118.62|120.23|118.73|119.92|118.42|174
1626636300000|2021-07-18 19:25:00|120.13|118.63|120.3|118.8|120.36|118.86|120.12|118.62|190
1626636600000|2021-07-18 19:30:00|120.29|118.79|120.22|118.72|120.29|118.79|120.18|118.68|144
1626636900000|2021-07-18 19:35:00|120.23|118.73|120.3|118.8|120.37|118.87|120.22|118.72|112
1626637200000|2021-07-18 19:40:00|120.29|118.79|120.53|118.03|120.73|118.79|120.18|117.99|136
1626637500000|2021-07-18 19:45:00|120.52|118.02|120.42|117.92|120.6|118.1|120.42|117.92|97
1626637800000|2021-07-18 19:50:00|120.43|117.93|120.34|117.84|120.46|117.96|120.32|117.82|124
1626638100000|2021-07-18 19:55:00|120.33|117.83|120.48|117.98|120.58|118.08|120.33|117.83|120
1626638400000|2021-07-18 20:00:00|120.47|117.97|120.27|117.77|120.63|118.13|120.27|117.77|202
1626638700000|2021-07-18 20:05:00|120.26|117.76|120.41|117.91|120.46|117.96|120.21|117.71|173
1626639000000|2021-07-18 20:10:00|120.42|117.92|120.76|118.26|120.78|118.28|120.42|117.92|178
1626639300000|2021-07-18 20:15:00|120.75|118.25|120.64|118.14|120.75|118.25|120.61|118.11|144
1626639600000|2021-07-18 20:20:00|120.63|118.13|120.5|118|120.63|118.13|120.49|117.99|92
1626639900000|2021-07-18 20:25:00|120.51|118.01|120.31|117.81|120.51|118.01|120.3|117.8|157
1626640200000|2021-07-18 20:30:00|120.32|117.82|120.51|118.01|120.55|118.05|120.32|117.82|117
1626640500000|2021-07-18 20:35:00|120.5|118|120.42|117.92|120.52|118.02|120.35|117.85|123
1626640800000|2021-07-18 20:40:00|120.43|117.93|120.41|117.91|120.53|118.03|120.4|117.9|117
1626641100000|2021-07-18 20:45:00|120.42|117.92|120.57|118.07|120.62|118.12|120.38|117.88|161
1626641400000|2021-07-18 20:50:00|120.56|118.06|120.61|118.11|120.73|118.23|120.56|118.06|145
1626641700000|2021-07-18 20:55:00|120.6|118.1|120.35|117.85|120.62|118.12|120.35|117.85|122
1626642000000|2021-07-18 21:00:00|120.34|117.84|120.18|117.68|120.37|117.87|120.06|117.56|169
1626642300000|2021-07-18 21:05:00|120.17|117.67|120.26|117.76|120.46|117.96|120.17|117.67|163
1626642600000|2021-07-18 21:10:00|120.27|117.77|120.63|118.13|120.63|118.13|120.26|117.76|161
1626642900000|2021-07-18 21:15:00|120.64|118.14|121.22|118.72|121.59|119.09|120.63|118.13|263
1626643200000|2021-07-18 21:20:00|121.21|118.71|120.96|118.46|121.24|118.74|120.95|118.45|127
1626643500000|2021-07-18 21:25:00|120.95|118.45|120.81|118.31|120.96|118.46|120.76|118.26|127
1626643800000|2021-07-18 21:30:00|120.82|118.32|120.67|118.17|120.82|118.32|120.65|118.15|83
1626644100000|2021-07-18 21:35:00|120.68|118.18|120.58|118.08|120.69|118.19|120.57|118.07|57
1626644400000|2021-07-18 21:40:00|120.57|118.07|120.45|117.95|120.58|118.08|120.12|117.62|162
1626644700000|2021-07-18 21:45:00|120.46|117.96|122.03|119.53|122.3|119.8|120.33|117.83|362
1626645000000|2021-07-18 21:50:00|122.01|119.51|122.95|120.45|123.28|120.78|121.95|119.45|593
1626645300000|2021-07-18 21:55:00|122.94|120.44|122.89|120.39|123.06|120.56|122.71|120.21|388
1626645600000|2021-07-18 22:00:00|122.9|120.4|121.77|120.27|123.02|121.05|121.44|119.94|485
1626645900000|2021-07-18 22:05:00|121.76|120.26|121.29|119.79|121.76|120.26|121.26|119.76|311
1626646200000|2021-07-18 22:10:00|121.25|119.75|120.88|119.38|121.26|119.76|120.61|119.11|451
1626646500000|2021-07-18 22:15:00|120.89|119.39|119.45|117.95|120.9|119.4|119.28|117.78|654
1626646800000|2021-07-18 22:20:00|119.46|117.96|119.25|117.75|119.71|118.21|119.17|117.67|469
1626647100000|2021-07-18 22:25:00|119.26|117.76|119.31|117.81|119.36|117.86|119.1|117.6|340
1626647400000|2021-07-18 22:30:00|119.3|117.8|119.45|117.95|119.72|118.22|119.2|117.7|378
1626647700000|2021-07-18 22:35:00|119.46|117.96|119.18|117.68|119.58|118.08|119.09|117.59|327
1626648000000|2021-07-18 22:40:00|119.19|117.69|118.89|117.39|119.23|117.73|118.85|117.35|339
1626648300000|2021-07-18 22:45:00|118.88|117.38|118.88|117.38|119.04|117.54|118.85|117.35|219
1626648600000|2021-07-18 22:50:00|118.87|117.37|118.51|117.01|118.91|117.41|118.43|116.93|366
1626648900000|2021-07-18 22:55:00|118.52|117.02|118.63|117.13|118.66|117.16|118.46|116.96|241
1626649200000|2021-07-18 23:00:00|118.64|117.14|118.96|117.46|118.97|117.47|118.48|116.98|302
1626649500000|2021-07-18 23:05:00|118.97|117.47|119.09|117.59|119.17|117.67|118.86|117.36|232
1626649800000|2021-07-18 23:10:00|119.1|117.6|119.4|117.9|119.4|117.9|119.06|117.56|223
1626650100000|2021-07-18 23:15:00|119.41|117.91|119.22|117.72|119.41|117.91|119.04|117.54|243
1626650400000|2021-07-18 23:20:00|119.21|117.71|119.08|117.58|119.21|117.71|118.97|117.47|306
1626650700000|2021-07-18 23:25:00|119.09|117.59|119.26|117.76|119.34|117.84|118.97|117.47|375
1626651000000|2021-07-18 23:30:00|119.25|117.75|119.4|117.9|119.63|118.13|119.15|117.65|291
1626651300000|2021-07-18 23:35:00|119.41|117.91|119.58|118.08|119.61|118.11|119.33|117.83|204
1626651600000|2021-07-18 23:40:00|119.59|118.09|119.91|118.41|120|118.5|119.58|118.08|287
1626651900000|2021-07-18 23:45:00|119.89|118.39|120.57|119.07|120.68|119.18|119.89|118.39|341
1626652200000|2021-07-18 23:50:00|120.58|119.08|120.32|118.82|120.66|119.16|120.26|118.76|348
1626652500000|2021-07-18 23:55:00|120.33|118.83|119.96|118.46|120.36|118.86|119.9|118.4|275
1626652800000|2021-07-19 00:00:00|119.95|118.45|119.86|118.36|120.16|118.66|119.58|118.08|363
1626653100000|2021-07-19 00:05:00|119.87|118.37|120.21|118.71|120.79|119.29|119.86|118.36|386
1626653400000|2021-07-19 00:10:00|120.2|118.7|120.58|119.08|120.62|119.12|120.13|118.63|267
1626653700000|2021-07-19 00:15:00|120.59|119.09|120.54|119.04|120.81|119.31|120.49|118.99|345
1626654000000|2021-07-19 00:20:00|120.55|119.05|120.22|118.72|120.62|119.12|120.17|118.67|340
1626654300000|2021-07-19 00:25:00|120.23|118.73|120.14|118.64|120.44|118.94|120.08|118.58|251
1626654600000|2021-07-19 00:30:00|120.15|118.65|119.67|118.17|120.2|118.7|119.57|118.07|368
1626654900000|2021-07-19 00:35:00|119.58|118.08|119.13|117.63|119.77|118.27|119.07|117.57|382
1626655200000|2021-07-19 00:40:00|119.08|117.58|118.96|117.46|119.18|117.68|118.81|117.31|408
1626655500000|2021-07-19 00:45:00|118.95|117.45|118.58|117.08|118.95|117.45|118.39|116.89|321
1626655800000|2021-07-19 00:50:00|118.57|117.07|118.32|116.82|118.61|117.11|118.28|116.78|318
1626656100000|2021-07-19 00:55:00|118.33|116.83|118.22|116.72|118.69|117.19|118.11|116.61|356
1626656400000|2021-07-19 01:00:00|118.23|116.73|118.14|116.64|118.34|116.84|118.08|116.58|317
1626656700000|2021-07-19 01:05:00|118.13|116.63|118.15|116.65|118.16|116.66|117.92|116.42|373
1626657000000|2021-07-19 01:10:00|118.13|116.63|118.06|116.56|118.27|116.77|117.96|116.46|335
1626657300000|2021-07-19 01:15:00|118.05|116.55|117.92|116.42|118.17|116.67|117.89|116.39|311
1626657600000|2021-07-19 01:20:00|117.93|116.43|118.01|116.51|118.29|116.79|117.86|116.36|369
1626657900000|2021-07-19 01:25:00|118|116.5|118.29|116.79|118.3|116.8|118|116.5|303
1626658200000|2021-07-19 01:30:00|118.28|116.78|118.23|116.73|118.28|116.78|118.08|116.58|228
1626658500000|2021-07-19 01:35:00|118.22|116.72|118.29|116.79|118.42|116.92|118.15|116.65|181
1626658800000|2021-07-19 01:40:00|118.3|116.8|118.9|117.4|119.1|117.6|118.29|116.79|308
1626659100000|2021-07-19 01:45:00|118.91|117.41|118.74|117.24|119.01|117.51|118.7|117.2|233
1626659400000|2021-07-19 01:50:00|118.75|117.25|118.49|116.99|118.84|117.34|118.48|116.98|249
1626659700000|2021-07-19 01:55:00|118.48|116.98|118.52|117.02|118.57|117.07|118.39|116.89|212
1626660000000|2021-07-19 02:00:00|118.53|117.03|119.08|117.58|119.1|117.6|118.41|116.91|252
1626660300000|2021-07-19 02:05:00|119.07|117.57|119.16|117.66|119.18|117.68|119.06|117.56|242
1626660600000|2021-07-19 02:10:00|119.14|117.64|119.4|117.9|119.45|117.95|119.14|117.64|184
1626660900000|2021-07-19 02:15:00|119.41|117.91|119.06|117.56|119.51|118.01|119.03|117.53|197
1626661200000|2021-07-19 02:20:00|119.05|117.55|119.24|117.74|119.28|117.78|119.03|117.53|164
1626661500000|2021-07-19 02:25:00|119.23|117.73|119.27|117.77|119.34|117.84|119.2|117.7|165
1626661800000|2021-07-19 02:30:00|119.26|117.76|118.3|116.8|119.29|117.79|118.3|116.8|332
1626662100000|2021-07-19 02:35:00|118.28|116.78|118.42|116.92|118.54|117.04|118.08|116.58|346
1626662400000|2021-07-19 02:40:00|118.43|116.93|118.48|116.98|118.88|117.38|118.43|116.93|277
1626662700000|2021-07-19 02:45:00|118.47|116.97|118.41|116.91|118.81|117.31|118.39|116.89|246
1626663000000|2021-07-19 02:50:00|118.42|116.92|118.85|117.35|118.96|117.46|118.42|116.92|197
1626663300000|2021-07-19 02:55:00|118.86|117.36|118.75|117.25|118.99|117.49|118.75|117.25|192
1626663600000|2021-07-19 03:00:00|118.74|117.24|118.93|117.43|118.96|117.46|118.66|117.16|215
1626663900000|2021-07-19 03:05:00|118.92|117.42|118.91|117.41|119.51|118.01|118.91|117.41|250
1626664200000|2021-07-19 03:10:00|118.92|117.42|119.02|117.52|119.19|117.69|118.9|117.4|193
1626664500000|2021-07-19 03:15:00|119.03|117.53|119.32|117.82|119.51|118.01|119.01|117.51|262
1626664800000|2021-07-19 03:20:00|119.3|117.8|119.29|117.79|119.67|118.17|119.2|117.7|305
1626665100000|2021-07-19 03:25:00|119.28|117.78|119.36|117.86|119.44|117.94|119.25|117.75|203
1626665400000|2021-07-19 03:30:00|119.35|117.85|119.15|117.65|119.36|117.86|119.15|117.65|212
1626665700000|2021-07-19 03:35:00|119.16|117.66|119.58|118.08|119.6|118.1|119.07|117.57|183
1626666000000|2021-07-19 03:40:00|119.59|118.09|119.78|118.28|119.81|118.31|119.55|118.05|232
1626666300000|2021-07-19 03:45:00|119.77|118.27|119.48|117.98|119.8|118.3|119.34|117.84|320
1626666600000|2021-07-19 03:50:00|119.47|117.97|119.3|117.8|119.64|118.14|119.3|117.8|186
1626666900000|2021-07-19 03:55:00|119.29|117.79|119.37|117.87|119.52|118.02|119.29|117.79|229
1626667200000|2021-07-19 04:00:00|119.36|117.86|119.56|118.06|119.72|118.22|119.33|117.83|210
1626667500000|2021-07-19 04:05:00|119.57|118.07|119.25|117.75|119.57|118.07|119.16|117.66|255
1626667800000|2021-07-19 04:10:00|119.26|117.76|119.59|118.09|119.68|118.18|119.26|117.76|177
1626668100000|2021-07-19 04:15:00|119.6|118.1|119.81|118.31|119.97|118.47|119.6|118.1|211
1626668400000|2021-07-19 04:20:00|119.8|118.3|119.57|118.07|119.82|118.32|119.57|118.07|187
1626668700000|2021-07-19 04:25:00|119.53|118.03|119.82|118.32|119.99|118.49|119.52|118.02|258
1626669000000|2021-07-19 04:30:00|119.83|118.33|119.91|118.41|119.99|118.49|119.81|118.31|234
1626669300000|2021-07-19 04:35:00|119.9|118.4|119.91|118.41|120|118.5|119.9|118.4|133
1626669600000|2021-07-19 04:40:00|119.92|118.42|119.97|118.47|120.02|118.52|119.91|118.41|183
1626669900000|2021-07-19 04:45:00|119.98|118.48|120.25|118.75|120.3|118.8|119.96|118.46|271
1626670200000|2021-07-19 04:50:00|120.26|118.76|120.32|118.82|120.34|118.84|120.19|118.69|216
1626670500000|2021-07-19 04:55:00|120.33|118.83|120.28|118.78|120.37|118.87|120.25|118.75|186
1626670800000|2021-07-19 05:00:00|120.3|118.8|120.44|118.94|120.49|118.99|120.3|118.8|235
1626671100000|2021-07-19 05:05:00|120.43|118.93|120.3|118.8|120.54|119.04|120.27|118.77|269
1626671400000|2021-07-19 05:10:00|120.31|118.81|120.08|118.58|120.35|118.85|120.02|118.52|255
1626671700000|2021-07-19 05:15:00|120.07|118.57|120.17|118.67|120.28|118.78|120.02|118.52|257
1626672000000|2021-07-19 05:20:00|120.16|118.66|120.06|118.56|120.25|118.75|120.06|118.56|216
1626672300000|2021-07-19 05:25:00|120.07|118.57|120.16|118.66|120.26|118.76|120.05|118.55|198
1626672600000|2021-07-19 05:30:00|120.15|118.65|120.39|118.89|120.48|118.98|120.15|118.65|205
1626672900000|2021-07-19 05:35:00|120.4|118.9|120.29|118.79|120.48|118.98|120.27|118.77|220
1626673200000|2021-07-19 05:40:00|120.31|118.81|120.23|118.73|120.46|118.96|120.23|118.73|234
1626673500000|2021-07-19 05:45:00|120.24|118.74|120.79|119.29|121.47|119.97|120.23|118.73|481
1626673800000|2021-07-19 05:50:00|120.76|119.26|120.74|119.24|120.76|119.26|120.24|118.74|367
1626674100000|2021-07-19 05:55:00|120.72|119.22|120.92|119.42|121.07|119.57|120.69|119.19|327
1626674400000|2021-07-19 06:00:00|120.91|119.41|120.86|119.36|121.24|119.74|120.85|119.35|364
1626674700000|2021-07-19 06:05:00|120.87|119.37|120.69|119.19|120.88|119.38|120.63|119.13|253
1626675000000|2021-07-19 06:10:00|120.68|119.18|120.57|119.07|120.7|119.2|120.54|119.04|250
1626675300000|2021-07-19 06:15:00|120.58|119.08|120.43|118.93|120.62|119.12|120.36|118.86|234
1626675600000|2021-07-19 06:20:00|120.42|118.92|120.41|118.91|120.69|119.19|120.41|118.91|186
1626675900000|2021-07-19 06:25:00|120.39|118.89|120.42|118.92|120.51|119.01|120.3|118.8|225
1626676200000|2021-07-19 06:30:00|120.41|118.91|120.67|119.17|120.69|119.19|120.39|118.89|169
1626676500000|2021-07-19 06:35:00|120.68|119.18|120.61|119.11|120.72|119.22|120.6|119.1|142
1626676800000|2021-07-19 06:40:00|120.62|119.12|120.64|119.14|120.73|119.23|120.53|119.03|211
1626677100000|2021-07-19 06:45:00|120.63|119.13|120.65|119.15|120.75|119.25|120.63|119.13|111
1626677400000|2021-07-19 06:50:00|120.66|119.16|120.67|119.17|120.86|119.36|120.66|119.16|158
1626677700000|2021-07-19 06:55:00|120.66|119.16|120.42|118.92|120.81|119.31|120.39|118.89|183
1626678000000|2021-07-19 07:00:00|120.43|118.93|120.55|119.05|120.6|119.1|120.39|118.89|188
1626678300000|2021-07-19 07:05:00|120.54|119.04|120.6|119.1|120.72|119.22|120.54|119.04|185
1626678600000|2021-07-19 07:10:00|120.62|119.12|120.67|119.17|120.75|119.25|120.6|119.1|154
1626678900000|2021-07-19 07:15:00|120.66|119.16|120.86|119.36|121.02|119.52|120.66|119.16|218
1626679200000|2021-07-19 07:20:00|120.85|119.35|120.81|119.31|120.93|119.43|120.76|119.26|199
1626679500000|2021-07-19 07:25:00|120.82|119.32|120.41|118.91|120.82|119.32|120.4|118.9|222
1626679800000|2021-07-19 07:30:00|120.42|118.92|120.05|118.55|120.53|119.03|120.01|118.51|279
1626680100000|2021-07-19 07:35:00|120.06|118.56|120.1|118.6|120.28|118.78|120.03|118.53|302
1626680400000|2021-07-19 07:40:00|120.11|118.61|120.3|118.8|120.38|118.88|120.11|118.61|214
1626680700000|2021-07-19 07:45:00|120.31|118.81|120.17|118.67|120.42|118.92|120.15|118.65|195
1626681000000|2021-07-19 07:50:00|120.18|118.68|120.1|118.6|120.28|118.78|119.98|118.48|256
1626681300000|2021-07-19 07:55:00|120.09|118.59|120.11|118.61|120.26|118.76|120.05|118.55|229
1626681600000|2021-07-19 08:00:00|120.12|118.62|120.09|118.59|120.28|118.78|119.99|118.49|288
1626681900000|2021-07-19 08:05:00|120.05|118.55|119.99|118.49|120.11|118.61|119.9|118.4|166
1626682200000|2021-07-19 08:10:00|119.97|118.47|120.12|118.62|120.22|118.72|119.96|118.46|187
1626682500000|2021-07-19 08:15:00|120.15|118.65|120.18|118.68|120.34|118.84|120.07|118.57|203
1626682800000|2021-07-19 08:20:00|120.19|118.69|120.3|118.8|120.39|118.89|120.15|118.65|166
1626683100000|2021-07-19 08:25:00|120.33|118.83|120.26|118.76|120.41|118.91|120.16|118.66|188
1626683400000|2021-07-19 08:30:00|120.25|118.75|119.98|118.48|120.34|118.84|119.92|118.42|232
1626683700000|2021-07-19 08:35:00|119.99|118.49|119.94|118.44|120.11|118.61|119.92|118.42|199
1626684000000|2021-07-19 08:40:00|119.95|118.45|119.82|118.32|119.98|118.48|119.79|118.29|204
1626684300000|2021-07-19 08:45:00|119.81|118.31|119.86|118.36|119.89|118.39|119.55|118.05|349
1626684600000|2021-07-19 08:50:00|119.85|118.35|119.06|117.56|119.85|118.35|118.99|117.49|297
1626684900000|2021-07-19 08:55:00|119.04|117.54|118.42|116.92|119.07|117.57|118.29|116.79|359
1626685200000|2021-07-19 09:00:00|118.41|116.91|118.69|117.19|118.79|117.29|118.38|116.88|246
1626685500000|2021-07-19 09:05:00|118.68|117.18|118.51|117.01|118.7|117.2|118.46|116.96|233
1626685800000|2021-07-19 09:10:00|118.5|117|118.45|116.95|118.53|117.03|118.16|116.66|378
1626686100000|2021-07-19 09:15:00|118.46|116.96|118.81|117.31|118.83|117.33|118.23|116.73|282
1626686400000|2021-07-19 09:20:00|118.82|117.32|118.71|117.21|118.82|117.32|118.39|116.89|262
1626686700000|2021-07-19 09:25:00|118.72|117.22|118.85|117.35|118.89|117.39|118.54|117.04|171
1626687000000|2021-07-19 09:30:00|118.86|117.36|118.85|117.35|118.9|117.4|118.62|117.12|189
1626687300000|2021-07-19 09:35:00|118.86|117.36|118.87|117.37|118.9|117.4|118.67|117.17|182
1626687600000|2021-07-19 09:40:00|118.86|117.36|118.81|117.31|118.89|117.39|118.63|117.13|198
1626687900000|2021-07-19 09:45:00|118.8|117.3|118.65|117.15|118.81|117.31|118.39|116.89|347
1626688200000|2021-07-19 09:50:00|118.64|117.14|118.61|117.11|118.74|117.24|118.4|116.9|295
1626688500000|2021-07-19 09:55:00|118.6|117.1|118.51|117.01|118.65|117.15|118.42|116.92|237
1626688800000|2021-07-19 10:00:00|118.52|117.02|118.66|117.16|118.66|117.16|118.43|116.93|222
1626689100000|2021-07-19 10:05:00|118.67|117.17|118.61|117.11|118.69|117.19|118.53|117.03|166
1626689400000|2021-07-19 10:10:00|118.62|117.12|118.4|116.9|118.62|117.12|118.33|116.83|190
1626689700000|2021-07-19 10:15:00|118.41|116.91|118.25|116.75|118.44|116.94|118.11|116.61|286
1626690000000|2021-07-19 10:20:00|118.22|116.72|118.26|116.76|118.26|116.76|118.03|116.53|277
1626690300000|2021-07-19 10:25:00|118.27|116.77|118.16|116.66|118.27|116.77|118.16|116.66|197
1626690600000|2021-07-19 10:30:00|118.17|116.67|118.3|116.8|118.31|116.81|118.12|116.62|216
1626690900000|2021-07-19 10:35:00|118.31|116.81|118.08|116.58|118.32|116.82|117.94|116.44|187
1626691200000|2021-07-19 10:40:00|118.07|116.57|117.94|116.44|118.07|116.57|117.91|116.41|202
1626691500000|2021-07-19 10:45:00|117.93|116.43|117.94|116.44|118.1|116.6|117.78|116.28|278
1626691800000|2021-07-19 10:50:00|117.93|116.43|117.15|115.65|117.94|116.44|117.11|115.61|306
1626692100000|2021-07-19 10:55:00|117.11|115.61|116.99|115.49|117.38|115.88|116.92|115.42|396
1626692400000|2021-07-19 11:00:00|116.98|115.48|117.7|116.2|117.71|116.21|116.92|115.42|292
1626692700000|2021-07-19 11:05:00|117.69|116.19|117.68|116.18|117.73|116.23|117.45|115.95|249
1626693000000|2021-07-19 11:10:00|117.69|116.19|118.18|116.68|118.3|116.8|117.67|116.17|346
1626693300000|2021-07-19 11:15:00|118.19|116.69|117.93|116.43|118.21|116.71|117.82|116.32|278
1626693600000|2021-07-19 11:20:00|117.92|116.42|117.57|116.07|117.95|116.45|117.41|115.91|275
1626693900000|2021-07-19 11:25:00|117.58|116.08|117.73|116.23|117.73|116.23|117.45|115.95|223
1626694200000|2021-07-19 11:30:00|117.74|116.24|117.4|115.9|117.74|116.24|117.23|115.73|286
1626694500000|2021-07-19 11:35:00|117.39|115.89|117.81|116.31|117.81|116.31|117.32|115.82|201
1626694800000|2021-07-19 11:40:00|117.8|116.3|117.41|115.91|117.81|116.31|117.4|115.9|228
1626695100000|2021-07-19 11:45:00|117.4|115.9|117.38|115.88|117.48|115.98|117.24|115.74|244
1626695400000|2021-07-19 11:50:00|117.39|115.89|117.2|115.7|117.39|115.89|117.12|115.62|175
1626695700000|2021-07-19 11:55:00|117.18|115.68|117.04|115.54|117.2|115.7|117.04|115.54|229
1626696000000|2021-07-19 12:00:00|117.05|115.55|116.57|115.07|117.06|115.56|116.28|114.78|344
1626696300000|2021-07-19 12:05:00|116.56|115.06|117.12|115.62|117.23|115.73|116.56|115.06|317
1626696600000|2021-07-19 12:10:00|117.09|115.59|116.86|115.36|117.09|115.59|116.78|115.28|194
1626696900000|2021-07-19 12:15:00|116.85|115.35|116.41|114.91|116.85|115.35|115.77|114.27|428
1626697200000|2021-07-19 12:20:00|116.4|114.9|116.25|114.75|116.48|114.98|116.13|114.63|346
1626697500000|2021-07-19 12:25:00|116.26|114.76|116.11|114.61|116.26|114.76|115.94|114.44|342
1626697800000|2021-07-19 12:30:00|116.1|114.6|114.85|113.35|116.1|114.6|114.85|113.35|630
1626698100000|2021-07-19 12:35:00|114.84|113.34|114.02|112.52|114.84|113.34|113.17|111.67|724
1626698400000|2021-07-19 12:40:00|114.01|112.51|114.15|112.65|114.23|112.73|113.66|112.16|578
1626698700000|2021-07-19 12:45:00|114.18|112.68|113.91|112.41|114.24|112.74|113.58|112.08|577
1626699000000|2021-07-19 12:50:00|113.9|112.4|113.93|112.43|114.17|112.67|113.71|112.21|383
1626699300000|2021-07-19 12:55:00|113.92|112.42|113.85|112.35|114.05|112.55|113.81|112.31|324
1626699600000|2021-07-19 13:00:00|113.87|112.37|113.48|111.98|113.89|112.39|112.79|111.29|580
1626699900000|2021-07-19 13:05:00|113.47|111.97|113.47|111.97|113.75|112.25|113.36|111.86|349
1626700200000|2021-07-19 13:10:00|113.48|111.98|113.85|112.35|113.87|112.37|112.97|111.47|418
1626700500000|2021-07-19 13:15:00|113.84|112.34|114.41|112.91|114.59|113.09|113.65|112.15|490
1626700800000|2021-07-19 13:20:00|114.4|112.9|113.86|112.36|114.44|112.94|113.77|112.27|398
1626701100000|2021-07-19 13:25:00|113.89|112.39|113.37|111.87|113.89|112.39|113.35|111.85|324
1626701400000|2021-07-19 13:30:00|113.36|111.86|113.08|111.58|113.37|111.87|112.87|111.37|424
1626701700000|2021-07-19 13:35:00|113.09|111.59|113.2|111.7|113.52|112.02|113.08|111.58|313
1626702000000|2021-07-19 13:40:00|113.21|111.71|113.23|111.73|113.23|111.73|112.66|111.16|325
1626702300000|2021-07-19 13:45:00|113.21|111.71|112.6|111.1|113.21|111.71|112.59|111.09|351
1626702600000|2021-07-19 13:50:00|112.61|111.11|112.68|111.18|112.93|111.43|112.6|111.1|324
1626702900000|2021-07-19 13:55:00|112.69|111.19|112.82|111.32|113.02|111.52|112.67|111.17|330
1626703200000|2021-07-19 14:00:00|112.79|111.29|112.84|111.34|113.15|111.65|112.63|111.13|420
1626703500000|2021-07-19 14:05:00|112.86|111.36|113.54|112.04|113.54|112.04|112.67|111.17|433
1626703800000|2021-07-19 14:10:00|113.55|112.05|113.32|111.82|113.55|112.05|113.18|111.68|275
1626704100000|2021-07-19 14:15:00|113.33|111.83|113.19|111.69|113.54|112.04|113.11|111.61|313
1626704400000|2021-07-19 14:20:00|113.18|111.68|113.74|112.24|113.86|112.36|112.79|111.29|483
1626704700000|2021-07-19 14:25:00|113.75|112.25|113.75|112.25|113.81|112.31|113.39|111.89|310
1626705000000|2021-07-19 14:30:00|113.76|112.26|114.25|112.75|114.31|112.81|113.62|112.12|344
1626705300000|2021-07-19 14:35:00|114.27|112.77|114.13|112.63|114.27|112.77|113.76|112.26|320
1626705600000|2021-07-19 14:40:00|114.15|112.65|114.03|112.53|114.23|112.73|113.86|112.36|343
1626705900000|2021-07-19 14:45:00|114.04|112.54|114.27|112.77|114.33|112.83|113.87|112.37|296
1626706200000|2021-07-19 14:50:00|114.28|112.78|114.08|112.58|114.29|112.79|114.02|112.52|269
1626706500000|2021-07-19 14:55:00|114.07|112.57|114.11|112.61|114.13|112.63|113.62|112.12|320
1626706800000|2021-07-19 15:00:00|114.1|112.6|113.96|112.46|114.1|112.6|113.63|112.13|356
1626707100000|2021-07-19 15:05:00|113.95|112.45|114.4|112.9|114.48|112.98|113.9|112.4|314
1626707400000|2021-07-19 15:10:00|114.43|112.93|114.7|113.2|114.76|113.26|114.34|112.84|381
1626707700000|2021-07-19 15:15:00|114.69|113.19|114.46|112.96|114.73|113.23|114.35|112.85|274
1626708000000|2021-07-19 15:20:00|114.45|112.95|114.41|112.91|114.54|113.04|114.37|112.87|269
1626708300000|2021-07-19 15:25:00|114.42|112.92|113.98|112.48|114.42|112.92|113.89|112.39|268
1626708600000|2021-07-19 15:30:00|113.99|112.49|113.94|112.44|114|112.5|113.65|112.15|337
1626708900000|2021-07-19 15:35:00|113.91|112.41|113.66|112.16|113.95|112.45|113.59|112.09|271
1626709200000|2021-07-19 15:40:00|113.65|112.15|113.85|112.35|113.94|112.44|113.65|112.15|264
1626709500000|2021-07-19 15:45:00|113.84|112.34|114.18|112.68|114.28|112.78|113.8|112.3|270
1626709800000|2021-07-19 15:50:00|114.19|112.69|113.82|112.32|114.23|112.73|113.8|112.3|259
1626710100000|2021-07-19 15:55:00|113.81|112.31|113.63|112.13|113.86|112.36|113.51|112.01|350
1626710400000|2021-07-19 16:00:00|113.64|112.14|113.36|111.86|113.64|112.14|113.27|111.77|385
1626710700000|2021-07-19 16:05:00|113.35|111.85|113.73|112.23|114.01|112.51|113.29|111.79|329
1626711000000|2021-07-19 16:10:00|113.74|112.24|113.53|112.03|113.87|112.37|113.49|111.99|312
1626711300000|2021-07-19 16:15:00|113.51|112.01|114.14|112.64|114.15|112.65|113.47|111.97|277
1626711600000|2021-07-19 16:20:00|114.15|112.65|114.21|112.71|114.44|112.94|114.14|112.64|330
1626711900000|2021-07-19 16:25:00|114.2|112.7|113.8|112.3|114.26|112.76|113.76|112.26|275
1626712200000|2021-07-19 16:30:00|113.81|112.31|113.52|112.02|113.82|112.32|113.5|112|269
1626712500000|2021-07-19 16:35:00|113.53|112.03|113.53|112.03|113.83|112.33|113.46|111.96|325
1626712800000|2021-07-19 16:40:00|113.54|112.04|113.68|112.18|113.79|112.29|113.53|112.03|319
1626713100000|2021-07-19 16:45:00|113.69|112.19|113.95|112.45|114.03|112.53|113.48|111.98|318
1626713400000|2021-07-19 16:50:00|113.96|112.46|114.25|112.75|114.4|112.9|113.9|112.4|326
1626713700000|2021-07-19 16:55:00|114.24|112.74|114.01|112.51|114.34|112.84|114.01|112.51|220
1626714000000|2021-07-19 17:00:00|114.03|112.53|114.13|112.63|114.22|112.72|113.91|112.41|232
1626714300000|2021-07-19 17:05:00|114.12|112.62|114|112.5|114.13|112.63|113.79|112.29|274
1626714600000|2021-07-19 17:10:00|113.99|112.49|114.07|112.57|114.17|112.67|113.94|112.44|303
1626714900000|2021-07-19 17:15:00|114.06|112.56|114.33|112.83|114.37|112.87|113.93|112.43|291
1626715200000|2021-07-19 17:20:00|114.32|112.82|114.4|112.9|114.44|112.94|114.27|112.77|296
1626715500000|2021-07-19 17:25:00|114.39|112.89|114.48|112.98|114.52|113.02|114.24|112.74|255
1626715800000|2021-07-19 17:30:00|114.47|112.97|114.42|112.92|114.48|112.98|114.27|112.77|212
1626716100000|2021-07-19 17:35:00|114.41|112.91|114.67|113.17|114.79|113.29|114.4|112.9|260
1626716400000|2021-07-19 17:40:00|114.66|113.16|114.57|113.07|114.68|113.18|114.42|112.92|248
1626716700000|2021-07-19 17:45:00|114.58|113.08|114.42|112.92|114.58|113.08|114.36|112.86|258
1626717000000|2021-07-19 17:50:00|114.41|112.91|114.03|112.53|114.42|112.92|113.96|112.46|229
1626717300000|2021-07-19 17:55:00|114.04|112.54|114.07|112.57|114.21|112.71|113.93|112.43|242
1626717600000|2021-07-19 18:00:00|114.08|112.58|114.49|112.99|114.8|113.3|114.06|112.56|316
1626717900000|2021-07-19 18:05:00|114.5|113|114.72|113.22|114.73|113.23|114.48|112.98|221
1626718200000|2021-07-19 18:10:00|114.71|113.21|114.73|113.23|114.89|113.39|114.62|113.12|246
1626718500000|2021-07-19 18:15:00|114.72|113.22|114.49|112.99|114.78|113.28|114.44|112.94|281
1626718800000|2021-07-19 18:20:00|114.5|113|114.69|113.19|114.7|113.2|114.47|112.97|232
1626719100000|2021-07-19 18:25:00|114.7|113.2|114.58|113.08|114.7|113.2|114.45|112.95|226
1626719400000|2021-07-19 18:30:00|114.59|113.09|114.6|113.1|114.61|113.11|114.34|112.84|226
1626719700000|2021-07-19 18:35:00|114.61|113.11|114.64|113.14|114.72|113.22|114.55|113.05|259
1626720000000|2021-07-19 18:40:00|114.61|113.11|114.51|113.01|114.78|113.28|114.5|113|205
1626720300000|2021-07-19 18:45:00|114.52|113.02|114.4|112.9|114.6|113.1|114.36|112.86|243
1626720600000|2021-07-19 18:50:00|114.41|112.91|114.02|112.52|114.42|112.92|114.01|112.51|298
1626720900000|2021-07-19 18:55:00|114.04|112.54|114.11|112.61|114.14|112.64|113.88|112.38|313
1626721200000|2021-07-19 19:00:00|114.12|112.62|114.1|112.6|114.27|112.77|114.06|112.56|301
1626721500000|2021-07-19 19:05:00|114.11|112.61|114.13|112.63|114.26|112.76|113.96|112.46|302
1626721800000|2021-07-19 19:10:00|114.14|112.64|114.32|112.82|114.32|112.82|114.08|112.58|191
1626722100000|2021-07-19 19:15:00|114.31|112.81|113.95|112.45|114.38|112.88|113.91|112.41|280
1626722400000|2021-07-19 19:20:00|113.94|112.44|114.23|112.73|114.33|112.83|113.89|112.39|300
1626722700000|2021-07-19 19:25:00|114.22|112.72|114.53|113.03|114.63|113.13|114.17|112.67|210
1626723000000|2021-07-19 19:30:00|114.52|113.02|114.72|113.22|114.76|113.26|114.52|113.02|177
1626723300000|2021-07-19 19:35:00|114.73|113.23|114.89|113.39|114.89|113.39|114.66|113.16|183
1626723600000|2021-07-19 19:40:00|114.88|113.38|114.97|113.47|115.06|113.56|114.86|113.36|198
1626723900000|2021-07-19 19:45:00|114.99|113.49|114.89|113.39|115.1|113.6|114.86|113.36|212
1626724200000|2021-07-19 19:50:00|114.88|113.38|114.92|113.42|114.98|113.48|114.62|113.12|262
1626724500000|2021-07-19 19:55:00|114.91|113.41|115.12|113.62|115.19|113.69|114.8|113.3|302
1626724800000|2021-07-19 20:00:00|115.16|113.66|114.8|113.3|115.22|113.72|114.78|113.28|246
1626725100000|2021-07-19 20:05:00|114.81|113.31|114.69|113.19|114.81|113.31|114.61|113.11|275
1626725400000|2021-07-19 20:10:00|114.68|113.18|114.65|113.15|114.78|113.28|114.59|113.09|179
1626725700000|2021-07-19 20:15:00|114.64|113.14|114.66|113.16|114.84|113.34|114.57|113.07|204
1626726000000|2021-07-19 20:20:00|114.67|113.17|114.71|113.21|114.74|113.24|114.6|113.1|173
1626726300000|2021-07-19 20:25:00|114.72|113.22|114.48|112.98|114.72|113.22|114.45|112.95|172
1626726600000|2021-07-19 20:30:00|114.5|113|114.48|112.98|114.67|113.17|114.47|112.97|185
1626726900000|2021-07-19 20:35:00|114.49|112.99|114.56|113.06|114.62|113.12|114.44|112.94|199
1626727200000|2021-07-19 20:40:00|114.57|113.07|114.93|113.43|114.93|113.43|114.56|113.06|239
1626727500000|2021-07-19 20:45:00|114.92|113.42|115.02|113.52|115.1|113.6|114.92|113.42|283
1626727800000|2021-07-19 20:50:00|115.01|113.51|114.66|113.16|115.01|113.51|114.66|113.16|241
1626728100000|2021-07-19 20:55:00|114.67|113.17|114.58|113.08|114.67|113.17|114.51|113.01|160
1626728400000|2021-07-19 21:00:00|114.59|113.09|114.9|113.4|114.9|113.4|114.59|113.09|97
1626728700000|2021-07-19 21:05:00|114.91|113.41|114.85|113.35|114.91|113.41|114.77|113.27|102
1626729000000|2021-07-19 21:10:00|114.86|113.36|114.78|113.28|114.87|113.37|114.66|113.16|123
1626729300000|2021-07-19 21:15:00|114.77|113.27|115.13|113.63|115.19|113.69|114.77|113.27|220
1626729600000|2021-07-19 21:20:00|115.14|113.64|115.16|113.66|115.22|113.72|114.99|113.49|173
1626729900000|2021-07-19 21:25:00|115.15|113.65|115.06|113.56|115.15|113.65|114.93|113.43|177
1626730200000|2021-07-19 21:30:00|115.07|113.57|114.93|113.43|115.08|113.58|114.89|113.39|109
1626730500000|2021-07-19 21:35:00|114.94|113.44|114.82|113.32|114.94|113.44|114.82|113.32|73
1626730800000|2021-07-19 21:40:00|114.81|113.31|114.51|113.01|114.81|113.31|114.49|112.99|91
1626731100000|2021-07-19 21:45:00|114.52|113.02|114.06|112.56|114.53|113.03|114.06|112.56|191
1626731400000|2021-07-19 21:50:00|114.07|112.57|113.96|112.46|114.15|112.65|113.91|112.41|179
1626731700000|2021-07-19 21:55:00|113.94|112.44|113.5|112|114.13|112.63|113.49|111.99|220
1626732000000|2021-07-19 22:00:00|113.52|112.02|114.39|112.89|114.56|113.06|113.52|112.02|250
1626732300000|2021-07-19 22:05:00|114.41|112.91|114.95|113.45|114.98|113.48|114.27|112.77|300
1626732600000|2021-07-19 22:10:00|114.93|113.43|114.84|113.34|115.06|113.56|114.84|113.34|305
1626732900000|2021-07-19 22:15:00|114.85|113.35|114.45|112.95|114.94|113.44|114.45|112.95|266
1626733200000|2021-07-19 22:20:00|114.46|112.96|114.28|112.78|114.48|112.98|114.14|112.64|210
1626733500000|2021-07-19 22:25:00|114.29|112.79|115.11|113.61|115.12|113.62|114.29|112.79|242
1626733800000|2021-07-19 22:30:00|115.12|113.62|114.71|113.21|115.12|113.62|114.46|112.96|267
1626734100000|2021-07-19 22:35:00|114.7|113.2|115.04|113.54|115.11|113.61|114.61|113.11|314
1626734400000|2021-07-19 22:40:00|115.05|113.55|115.04|113.54|115.16|113.66|114.95|113.45|239
1626734700000|2021-07-19 22:45:00|115.03|113.53|114.56|113.06|115.21|113.71|114.54|113.04|250
1626735000000|2021-07-19 22:50:00|114.57|113.07|114.43|112.93|114.66|113.16|114.36|112.86|191
1626735300000|2021-07-19 22:55:00|114.42|112.92|114.28|112.78|114.43|112.93|114.25|112.75|169
1626735600000|2021-07-19 23:00:00|114.27|112.77|114.44|112.94|114.59|113.09|114.27|112.77|203
1626735900000|2021-07-19 23:05:00|114.45|112.95|114.71|113.21|114.73|113.23|114.45|112.95|178
1626736200000|2021-07-19 23:10:00|114.7|113.2|114.54|113.04|114.71|113.21|114.38|112.88|159
1626736500000|2021-07-19 23:15:00|114.56|113.06|114.42|112.92|114.62|113.12|114.37|112.87|221
1626736800000|2021-07-19 23:20:00|114.43|112.93|114.27|112.77|114.47|112.97|114.12|112.62|243
1626737100000|2021-07-19 23:25:00|114.26|112.76|114.25|112.75|114.41|112.91|114.17|112.67|193
1626737400000|2021-07-19 23:30:00|114.26|112.76|114.61|113.11|114.61|113.11|114.25|112.75|163
1626737700000|2021-07-19 23:35:00|114.6|113.1|114.84|113.34|114.86|113.36|114.57|113.07|171
1626738000000|2021-07-19 23:40:00|114.83|113.33|114.86|113.36|115.09|113.59|114.82|113.32|255
1626738300000|2021-07-19 23:45:00|114.87|113.37|114.44|112.94|114.93|113.43|114.4|112.9|330
1626738600000|2021-07-19 23:50:00|114.45|112.95|114.18|112.68|114.51|113.01|114.13|112.63|232
1626738900000|2021-07-19 23:55:00|114.19|112.69|113.91|112.41|114.2|112.7|113.67|112.17|263
1626739200000|2021-07-20 00:00:00|113.9|112.4|113.55|112.05|114.06|112.56|113.47|111.97|437
1626739500000|2021-07-20 00:05:00|113.56|112.06|113.66|112.16|113.89|112.39|113.48|111.98|332
1626739800000|2021-07-20 00:10:00|113.68|112.18|115.16|113.66|115.3|113.8|113.59|112.09|388
1626740100000|2021-07-20 00:15:00|115.18|113.68|115.56|114.06|115.81|114.31|114.97|113.47|661
1626740400000|2021-07-20 00:20:00|115.54|114.04|114.55|113.05|115.56|114.06|114.47|112.97|502
1626740700000|2021-07-20 00:25:00|114.56|113.06|115.26|113.76|115.41|113.91|114.55|113.05|370
1626741000000|2021-07-20 00:30:00|115.25|113.75|115.34|113.84|115.57|114.07|115.1|113.6|351
1626741300000|2021-07-20 00:35:00|115.35|113.85|115.28|113.78|115.43|113.93|114.96|113.46|420
1626741600000|2021-07-20 00:40:00|115.29|113.79|115.05|113.55|115.37|113.87|114.96|113.46|292
1626741900000|2021-07-20 00:45:00|115.04|113.54|114.7|113.2|115.04|113.54|114.6|113.1|278
1626742200000|2021-07-20 00:50:00|114.71|113.21|114.26|112.76|114.78|113.28|114.26|112.76|237
1626742500000|2021-07-20 00:55:00|114.24|112.74|113.85|112.35|114.27|112.77|113.78|112.28|266
1626742800000|2021-07-20 01:00:00|113.86|112.36|113.41|111.91|114.01|112.51|113.37|111.87|376
1626743100000|2021-07-20 01:05:00|113.4|111.9|113.18|111.68|113.4|111.9|112.98|111.48|443
1626743400000|2021-07-20 01:10:00|113.19|111.69|111.73|110.23|113.19|111.69|111.66|110.16|525
1626743700000|2021-07-20 01:15:00|111.72|110.22|111.64|110.14|111.85|110.35|111.33|109.83|478
1626744000000|2021-07-20 01:20:00|111.68|110.18|111.36|109.86|112.08|110.58|111.33|109.83|425
1626744300000|2021-07-20 01:25:00|111.35|109.85|111.03|109.53|111.41|109.91|110.59|109.09|472
1626744600000|2021-07-20 01:30:00|111.02|109.52|111.38|109.88|111.38|109.88|110.8|109.3|381
1626744900000|2021-07-20 01:35:00|111.39|109.89|111.44|109.94|111.63|110.13|111.32|109.82|335
1626745200000|2021-07-20 01:40:00|111.45|109.95|111.49|109.99|111.71|110.21|111.39|109.89|324
1626745500000|2021-07-20 01:45:00|111.5|110|111.28|109.78|111.81|110.31|111.28|109.78|312
1626745800000|2021-07-20 01:50:00|111.29|109.79|111.56|110.06|111.59|110.09|111.06|109.56|371
1626746100000|2021-07-20 01:55:00|111.57|110.07|111.33|109.83|111.67|110.17|111.33|109.83|294
1626746400000|2021-07-20 02:00:00|111.32|109.82|111.88|110.38|112.2|110.7|111.2|109.7|443
1626746700000|2021-07-20 02:05:00|111.87|110.37|111.57|110.07|111.97|110.47|111.53|110.03|390
1626747000000|2021-07-20 02:10:00|111.58|110.08|111.68|110.18|112.1|110.6|111.58|110.08|374
1626747300000|2021-07-20 02:15:00|111.69|110.19|111.32|109.82|112.11|110.61|111.3|109.8|372
1626747600000|2021-07-20 02:20:00|111.31|109.81|110.59|109.09|111.55|110.05|110.38|108.88|602
1626747900000|2021-07-20 02:25:00|110.6|109.1|110.54|109.04|110.89|109.39|110.53|109.03|435
1626748200000|2021-07-20 02:30:00|110.53|109.03|110.59|109.09|110.68|109.18|110.38|108.88|440
1626748500000|2021-07-20 02:35:00|110.6|109.1|110.68|109.18|110.93|109.43|110.55|109.05|323
1626748800000|2021-07-20 02:40:00|110.69|109.19|109.72|108.22|110.74|109.24|109.66|108.16|435
1626749100000|2021-07-20 02:45:00|109.73|108.23|110.33|108.83|110.33|108.83|109.64|108.14|458
1626749400000|2021-07-20 02:50:00|110.29|108.79|110.04|108.54|110.32|108.82|110.01|108.51|381
1626749700000|2021-07-20 02:55:00|110.05|108.55|109.64|108.14|110.06|108.56|109.56|108.06|454
1626750000000|2021-07-20 03:00:00|109.61|108.11|109.77|108.27|110.13|108.63|109.55|108.05|464
1626750300000|2021-07-20 03:05:00|109.79|108.29|109.91|108.41|109.91|108.41|109.53|108.03|337
1626750600000|2021-07-20 03:10:00|109.9|108.4|109.64|108.14|110.11|108.61|109.64|108.14|388
1626750900000|2021-07-20 03:15:00|109.66|108.16|107.59|106.09|109.69|108.19|107.25|105.75|718
1626751200000|2021-07-20 03:20:00|107.58|106.08|107.84|106.34|107.97|106.47|107.12|105.62|704
1626751500000|2021-07-20 03:25:00|107.85|106.35|107.54|106.04|108.04|106.54|107.45|105.95|579
1626751800000|2021-07-20 03:30:00|107.53|106.03|106.69|105.19|107.53|106.03|106.66|105.16|507
1626752100000|2021-07-20 03:35:00|106.7|105.2|107.77|106.27|107.83|106.33|106.68|105.18|578
1626752400000|2021-07-20 03:40:00|107.78|106.28|107.17|105.67|107.9|106.4|107.07|105.57|447
1626752700000|2021-07-20 03:45:00|107.16|105.66|107.22|105.72|107.56|106.06|107.14|105.64|479
1626753000000|2021-07-20 03:50:00|107.23|105.73|107.12|105.62|107.23|105.73|106.92|105.42|330
1626753300000|2021-07-20 03:55:00|107.1|105.6|107.24|105.74|107.54|106.04|107.1|105.6|378
1626753600000|2021-07-20 04:00:00|107.25|105.75|107.59|106.09|108.13|106.63|107.15|105.65|475
1626753900000|2021-07-20 04:05:00|107.6|106.1|107.21|105.71|107.62|106.12|107.08|105.58|329
1626754200000|2021-07-20 04:10:00|107.2|105.7|107.11|105.61|107.54|106.04|107.09|105.59|336
1626754500000|2021-07-20 04:15:00|107.12|105.62|107.11|105.61|107.23|105.73|106.82|105.32|282
1626754800000|2021-07-20 04:20:00|107.1|105.6|106.94|105.44|107.27|105.77|106.74|105.24|377
1626755100000|2021-07-20 04:25:00|106.95|105.45|106.63|105.13|107.06|105.56|106.58|105.08|362
1626755400000|2021-07-20 04:30:00|106.62|105.12|107.01|105.51|107.2|105.7|106.51|105.01|353
1626755700000|2021-07-20 04:35:00|107|105.5|107.8|106.3|107.81|106.31|106.98|105.48|319
1626756000000|2021-07-20 04:40:00|107.81|106.31|107.66|106.16|108.38|106.88|107.58|106.08|511
1626756300000|2021-07-20 04:45:00|107.68|106.18|107.45|105.95|107.87|106.37|107.44|105.94|314
1626756600000|2021-07-20 04:50:00|107.47|105.97|107.42|105.92|107.49|105.99|107.1|105.6|328
1626756900000|2021-07-20 04:55:00|107.44|105.94|107.17|105.67|107.44|105.94|107.03|105.53|287
1626757200000|2021-07-20 05:00:00|107.16|105.66|107.17|105.67|107.44|105.94|106.97|105.47|323
1626757500000|2021-07-20 05:05:00|107.18|105.68|106.92|105.42|107.18|105.68|106.5|105|368
1626757800000|2021-07-20 05:10:00|106.91|105.41|106.73|105.23|107.11|105.61|106.67|105.17|357
1626758100000|2021-07-20 05:15:00|106.74|105.24|107.16|105.66|107.17|105.67|106.74|105.24|277
1626758400000|2021-07-20 05:20:00|107.17|105.67|107.03|105.53|107.2|105.7|106.79|105.29|276
1626758700000|2021-07-20 05:25:00|107.04|105.54|107.14|105.64|107.14|105.64|106.9|105.4|193
1626759000000|2021-07-20 05:30:00|107.13|105.63|106.56|105.06|107.14|105.64|106.43|104.93|293
1626759300000|2021-07-20 05:35:00|106.57|105.07|106.74|105.24|106.82|105.32|106.56|105.06|208
1626759600000|2021-07-20 05:40:00|106.73|105.23|106.94|105.44|107.01|105.51|106.63|105.13|212
1626759900000|2021-07-20 05:45:00|106.93|105.43|107.01|105.51|107.02|105.52|106.71|105.21|234
1626760200000|2021-07-20 05:50:00|107.02|105.52|107.12|105.62|107.23|105.73|107.01|105.51|242
1626760500000|2021-07-20 05:55:00|107.11|105.61|107.25|105.75|107.32|105.82|107.06|105.56|178
1626760800000|2021-07-20 06:00:00|107.26|105.76|107.06|105.56|107.41|105.91|107.05|105.55|272
1626761100000|2021-07-20 06:05:00|107.05|105.55|107.22|105.72|107.27|105.77|106.8|105.3|258
1626761400000|2021-07-20 06:10:00|107.21|105.71|106.87|105.37|107.21|105.71|106.79|105.29|250
1626761700000|2021-07-20 06:15:00|106.88|105.38|106.78|105.28|106.96|105.46|106.71|105.21|204
1626762000000|2021-07-20 06:20:00|106.79|105.29|106.57|105.07|106.81|105.31|106.55|105.05|118
1626762300000|2021-07-20 06:25:00|106.56|105.06|106.53|105.03|106.76|105.26|106.53|105.03|202
1626762600000|2021-07-20 06:30:00|106.51|105.01|106.75|105.25|106.77|105.27|106.48|104.98|152
1626762900000|2021-07-20 06:35:00|106.76|105.26|106.86|105.36|107.09|105.59|106.75|105.25|247
1626763200000|2021-07-20 06:40:00|106.81|105.31|106.53|105.03|106.84|105.34|106.47|104.97|263
1626763500000|2021-07-20 06:45:00|106.52|105.02|106.97|105.47|107.09|105.59|106.52|105.02|216
1626763800000|2021-07-20 06:50:00|106.98|105.48|106.85|105.35|107.07|105.57|106.77|105.27|202
1626764100000|2021-07-20 06:55:00|106.86|105.36|106.91|105.41|106.92|105.42|106.72|105.22|192
1626764400000|2021-07-20 07:00:00|106.92|105.42|107.01|105.51|107.08|105.58|106.8|105.3|195
1626764700000|2021-07-20 07:05:00|107.02|105.52|107.36|105.86|107.6|106.1|106.99|105.49|251
1626765000000|2021-07-20 07:10:00|107.34|105.84|107.48|105.98|107.52|106.02|107.25|105.75|269
1626765300000|2021-07-20 07:15:00|107.49|105.99|107.44|105.94|107.53|106.03|107.38|105.88|292
1626765600000|2021-07-20 07:20:00|107.43|105.93|107.16|105.66|107.44|105.94|107.15|105.65|226
1626765900000|2021-07-20 07:25:00|107.17|105.67|107.18|105.68|107.27|105.77|107.1|105.6|176
1626766200000|2021-07-20 07:30:00|107.17|105.67|107.12|105.62|107.22|105.72|107.1|105.6|153
1626766500000|2021-07-20 07:35:00|107.13|105.63|107.22|105.72|107.3|105.8|107.1|105.6|139
1626766800000|2021-07-20 07:40:00|107.21|105.71|107.33|105.83|107.44|105.94|107.21|105.71|194
1626767100000|2021-07-20 07:45:00|107.34|105.84|107.36|105.86|107.64|106.14|107.33|105.83|195
1626767400000|2021-07-20 07:50:00|107.37|105.87|107.55|106.05|107.61|106.11|107.36|105.86|185
1626767700000|2021-07-20 07:55:00|107.54|106.04|107.57|106.07|107.71|106.21|107.49|105.99|322
1626768000000|2021-07-20 08:00:00|107.56|106.06|107.72|106.22|107.9|106.4|107.55|106.05|265
1626768300000|2021-07-20 08:05:00|107.73|106.23|107.21|105.71|107.73|106.23|107.17|105.67|284
1626768600000|2021-07-20 08:10:00|107.2|105.7|107.69|106.19|107.72|106.22|107.19|105.69|266
1626768900000|2021-07-20 08:15:00|107.68|106.18|107.6|106.1|107.86|106.36|107.6|106.1|247
1626769200000|2021-07-20 08:20:00|107.61|106.11|107.48|105.98|107.64|106.14|107.46|105.96|181
1626769500000|2021-07-20 08:25:00|107.49|105.99|107.48|105.98|107.78|106.28|107.47|105.97|163
1626769800000|2021-07-20 08:30:00|107.49|105.99|107.13|105.63|107.53|106.03|106.97|105.47|295
1626770100000|2021-07-20 08:35:00|107.12|105.62|106.91|105.41|107.4|105.9|106.91|105.41|231
1626770400000|2021-07-20 08:40:00|106.92|105.42|106.52|105.02|107.04|105.54|106.49|104.99|330
1626770700000|2021-07-20 08:45:00|106.53|105.03|106.78|105.28|106.85|105.35|106.53|105.03|231
1626771000000|2021-07-20 08:50:00|106.76|105.26|106.41|104.91|106.89|105.39|106.35|104.85|274
1626771300000|2021-07-20 08:55:00|106.42|104.92|106.4|104.9|106.57|105.07|106.37|104.87|233
1626771600000|2021-07-20 09:00:00|106.41|104.91|106.75|105.25|106.8|105.3|106.4|104.9|190
1626771900000|2021-07-20 09:05:00|106.76|105.26|106.7|105.2|106.76|105.26|106.66|105.16|123
1626772200000|2021-07-20 09:10:00|106.68|105.18|106.68|105.18|106.74|105.24|106.54|105.04|156
1626772500000|2021-07-20 09:15:00|106.67|105.17|106.51|105.01|107.17|105.67|106.51|105.01|332
1626772800000|2021-07-20 09:20:00|106.52|105.02|106.68|105.18|106.85|105.35|106.48|104.98|287
1626773100000|2021-07-20 09:25:00|106.69|105.19|106.36|104.86|106.79|105.29|106.34|104.84|240
1626773400000|2021-07-20 09:30:00|106.34|104.84|106.09|104.59|106.41|104.91|105.75|104.25|415
1626773700000|2021-07-20 09:35:00|106.07|104.57|105.85|104.35|106.21|104.71|105.85|104.35|301
1626774000000|2021-07-20 09:40:00|105.84|104.34|105.33|103.83|105.94|104.44|105.27|103.77|334
1626774300000|2021-07-20 09:45:00|105.34|103.84|105.81|104.31|106.02|104.52|105.31|103.81|351
1626774600000|2021-07-20 09:50:00|105.8|104.3|105.67|104.17|106.08|104.58|105.64|104.14|297
1626774900000|2021-07-20 09:55:00|105.66|104.16|105.15|103.65|105.68|104.18|104.75|103.25|513
1626775200000|2021-07-20 10:00:00|105.14|103.64|105.82|104.32|106.34|104.84|104.82|103.32|600
1626775500000|2021-07-20 10:05:00|105.81|104.31|105.86|104.36|106.19|104.69|105.69|104.19|475
1626775800000|2021-07-20 10:10:00|105.87|104.37|105.68|104.18|106.01|104.51|105.63|104.13|379
1626776100000|2021-07-20 10:15:00|105.69|104.19|106.32|104.82|106.4|104.9|105.68|104.18|345
1626776400000|2021-07-20 10:20:00|106.33|104.83|106.64|105.14|106.9|105.4|106.33|104.83|470
1626776700000|2021-07-20 10:25:00|106.65|105.15|106.92|105.42|106.95|105.45|106.44|104.94|393
1626777000000|2021-07-20 10:30:00|106.93|105.43|106.58|105.08|106.93|105.43|106.47|104.97|328
1626777300000|2021-07-20 10:35:00|106.6|105.1|106.45|104.95|106.66|105.16|106.24|104.74|249
1626777600000|2021-07-20 10:40:00|106.46|104.96|106.93|105.43|107.11|105.61|106.46|104.96|310
1626777900000|2021-07-20 10:45:00|106.92|105.42|106.46|104.96|106.92|105.42|106.45|104.95|199
1626778200000|2021-07-20 10:50:00|106.48|104.98|106.97|105.47|107.07|105.57|106.46|104.96|241
1626778500000|2021-07-20 10:55:00|106.98|105.48|106.95|105.45|107.13|105.63|106.75|105.25|223
1626778800000|2021-07-20 11:00:00|106.96|105.46|107.73|106.23|107.79|106.29|106.93|105.43|366
1626779100000|2021-07-20 11:05:00|107.72|106.22|107.15|105.65|107.72|106.22|107.12|105.62|308
1626779400000|2021-07-20 11:10:00|107.14|105.64|106.96|105.46|107.38|105.88|106.9|105.4|369
1626779700000|2021-07-20 11:15:00|106.95|105.45|106.84|105.34|107.15|105.65|106.78|105.28|314
1626780000000|2021-07-20 11:20:00|106.85|105.35|106.41|104.91|106.87|105.37|106.41|104.91|269
1626780300000|2021-07-20 11:25:00|106.42|104.92|105.77|104.27|106.77|105.27|105.69|104.19|303
1626780600000|2021-07-20 11:30:00|105.76|104.26|106.29|104.79|106.42|104.92|105.73|104.23|415
1626780900000|2021-07-20 11:35:00|106.28|104.78|107.24|105.74|107.25|105.75|106.28|104.78|361
1626781200000|2021-07-20 11:40:00|107.25|105.75|107.29|105.79|107.75|106.25|107.11|105.61|396
1626781500000|2021-07-20 11:45:00|107.3|105.8|107.16|105.66|107.47|105.97|107.05|105.55|306
1626781800000|2021-07-20 11:50:00|107.15|105.65|107.54|106.04|107.64|106.14|107.15|105.65|277
1626782100000|2021-07-20 11:55:00|107.53|106.03|107.29|105.79|107.53|106.03|107.21|105.71|228
1626782400000|2021-07-20 12:00:00|107.28|105.78|107.21|105.71|107.54|106.04|107.1|105.6|347
1626782700000|2021-07-20 12:05:00|107.22|105.72|107.68|106.18|107.73|106.23|107.21|105.71|276
1626783000000|2021-07-20 12:10:00|107.67|106.17|107.55|106.05|107.78|106.28|107.43|105.93|328
1626783300000|2021-07-20 12:15:00|107.56|106.06|107.37|105.87|107.6|106.1|107.3|105.8|312
1626783600000|2021-07-20 12:20:00|107.38|105.88|107.43|105.93|107.62|106.12|107.31|105.81|275
1626783900000|2021-07-20 12:25:00|107.44|105.94|107.19|105.69|107.53|106.03|107.19|105.69|285
1626784200000|2021-07-20 12:30:00|107.18|105.68|107.26|105.76|107.32|105.82|107.06|105.56|265
1626784500000|2021-07-20 12:35:00|107.25|105.75|107.28|105.78|107.42|105.92|107.18|105.68|256
1626784800000|2021-07-20 12:40:00|107.29|105.79|107.45|105.95|107.56|106.06|107.28|105.78|283
1626785100000|2021-07-20 12:45:00|107.46|105.96|107.49|105.99|107.58|106.08|107.46|105.96|198
1626785400000|2021-07-20 12:50:00|107.48|105.98|107.6|106.1|107.61|106.11|107.46|105.96|182
1626785700000|2021-07-20 12:55:00|107.61|106.11|107.51|106.01|107.74|106.24|107.47|105.97|260
1626786000000|2021-07-20 13:00:00|107.52|106.02|107.27|105.77|107.55|106.05|107.23|105.73|335
1626786300000|2021-07-20 13:05:00|107.26|105.76|107.36|105.86|107.38|105.88|107.18|105.68|264
1626786600000|2021-07-20 13:10:00|107.35|105.85|107.44|105.94|107.53|106.03|107.35|105.85|209
1626786900000|2021-07-20 13:15:00|107.45|105.95|107.58|106.08|107.64|106.14|107.41|105.91|195
1626787200000|2021-07-20 13:20:00|107.57|106.07|106.17|104.67|107.65|106.15|106.15|104.65|456
1626787500000|2021-07-20 13:25:00|106.15|104.65|106.01|104.51|106.48|104.98|105.83|104.33|422
1626787800000|2021-07-20 13:30:00|106.03|104.53|105.94|104.44|106.28|104.78|105.69|104.19|388
1626788100000|2021-07-20 13:35:00|105.95|104.45|105.95|104.45|106.19|104.69|105.84|104.34|347
1626788400000|2021-07-20 13:40:00|105.96|104.46|105.79|104.29|106.02|104.52|105.78|104.28|263
1626788700000|2021-07-20 13:45:00|105.78|104.28|106.01|104.51|106.16|104.66|105.76|104.26|278
1626789000000|2021-07-20 13:50:00|105.98|104.48|106.3|104.8|106.31|104.81|105.98|104.48|245
1626789300000|2021-07-20 13:55:00|106.28|104.78|106.26|104.76|106.51|105.01|106.18|104.68|244
1626789600000|2021-07-20 14:00:00|106.27|104.77|106.06|104.56|106.36|104.86|105.97|104.47|236
1626789900000|2021-07-20 14:05:00|106.05|104.55|108.04|106.54|108.2|106.7|105.72|104.22|482
1626790200000|2021-07-20 14:10:00|108.05|106.55|107.69|106.19|108.23|106.73|107.25|105.75|514
1626790500000|2021-07-20 14:15:00|107.71|106.21|106.31|104.81|107.71|106.21|105.96|104.46|523
1626790800000|2021-07-20 14:20:00|106.3|104.8|107.6|106.1|107.6|106.1|106.27|104.77|494
1626791100000|2021-07-20 14:25:00|107.61|106.11|107.94|106.44|108.24|106.74|107.33|105.83|581
1626791400000|2021-07-20 14:30:00|107.95|106.45|107.65|106.15|108.31|106.81|107.47|105.97|524
1626791700000|2021-07-20 14:35:00|107.64|106.14|107.59|106.09|107.69|106.19|107.34|105.84|421
1626792000000|2021-07-20 14:40:00|107.58|106.08|107.57|106.07|107.91|106.41|107.21|105.71|480
1626792300000|2021-07-20 14:45:00|107.56|106.06|107.55|106.05|107.67|106.17|107.27|105.77|408
1626792600000|2021-07-20 14:50:00|107.56|106.06|107.84|106.34|107.89|106.39|107.54|106.04|332
1626792900000|2021-07-20 14:55:00|107.83|106.33|108.08|106.58|108.12|106.62|107.62|106.12|358
1626793200000|2021-07-20 15:00:00|108.11|106.61|107.96|106.46|108.31|106.81|107.77|106.27|388
1626793500000|2021-07-20 15:05:00|107.97|106.47|107.98|106.48|108.02|106.52|107.77|106.27|329
1626793800000|2021-07-20 15:10:00|107.97|106.47|108.31|106.81|108.59|107.09|107.95|106.45|452
1626794100000|2021-07-20 15:15:00|108.3|106.8|108.11|106.61|108.42|106.92|108.04|106.54|414
1626794400000|2021-07-20 15:20:00|108.12|106.62|108.49|106.99|108.56|107.06|108|106.5|308
1626794700000|2021-07-20 15:25:00|108.5|107|109.65|108.15|109.65|108.15|108.41|106.91|582
1626795000000|2021-07-20 15:30:00|109.66|108.16|109.54|108.04|109.73|108.23|109.13|107.63|599
1626795300000|2021-07-20 15:35:00|109.53|108.03|109.4|107.9|109.55|108.05|109.1|107.6|451
1626795600000|2021-07-20 15:40:00|109.41|107.91|109.31|107.81|109.52|108.02|109.19|107.69|398
1626795900000|2021-07-20 15:45:00|109.32|107.82|109.16|107.66|109.32|107.82|109.03|107.53|354
1626796200000|2021-07-20 15:50:00|109.17|107.67|109.22|107.72|109.32|107.82|109.06|107.56|335
1626796500000|2021-07-20 15:55:00|109.21|107.71|109.61|108.11|109.65|108.15|109.1|107.6|361
1626796800000|2021-07-20 16:00:00|109.6|108.1|109.61|108.11|110.13|108.63|109.38|107.88|572
1626797100000|2021-07-20 16:05:00|109.6|108.1|109.45|107.95|109.78|108.28|109.43|107.93|400
1626797400000|2021-07-20 16:10:00|109.44|107.94|109.99|108.49|110.27|108.77|109.44|107.94|451
1626797700000|2021-07-20 16:15:00|109.98|108.48|109.46|107.96|110.05|108.55|109.42|107.92|378
1626798000000|2021-07-20 16:20:00|109.48|107.98|109.39|107.89|109.6|108.1|109.34|107.84|300
1626798300000|2021-07-20 16:25:00|109.38|107.88|109.6|108.1|109.62|108.12|109.38|107.88|266
1626798600000|2021-07-20 16:30:00|109.61|108.11|109.54|108.04|109.74|108.24|109.37|107.87|262
1626798900000|2021-07-20 16:35:00|109.53|108.03|109.5|108|109.53|108.03|109.3|107.8|201
1626799200000|2021-07-20 16:40:00|109.48|107.98|109.25|107.75|109.48|107.98|108.99|107.49|269
1626799500000|2021-07-20 16:45:00|109.26|107.76|109.12|107.62|109.38|107.88|109.07|107.57|282
1626799800000|2021-07-20 16:50:00|109.13|107.63|109.09|107.59|109.14|107.64|109.04|107.54|168
1626800100000|2021-07-20 16:55:00|109.08|107.58|108.64|107.14|109.09|107.59|108.63|107.13|351
1626800400000|2021-07-20 17:00:00|108.65|107.15|108.59|107.09|108.89|107.39|108.59|107.09|311
1626800700000|2021-07-20 17:05:00|108.62|107.12|108.81|107.31|108.88|107.38|108.6|107.1|211
1626801000000|2021-07-20 17:10:00|108.8|107.3|108.69|107.19|108.95|107.45|108.64|107.14|234
1626801300000|2021-07-20 17:15:00|108.7|107.2|108.77|107.27|108.89|107.39|108.7|107.2|236
1626801600000|2021-07-20 17:20:00|108.79|107.29|108.95|107.45|108.97|107.47|108.72|107.22|256
1626801900000|2021-07-20 17:25:00|108.94|107.44|109.16|107.66|109.24|107.74|108.93|107.43|266
1626802200000|2021-07-20 17:30:00|109.15|107.65|108.87|107.37|109.17|107.67|108.77|107.27|197
1626802500000|2021-07-20 17:35:00|108.86|107.36|108.87|107.37|109|107.5|108.84|107.34|194
1626802800000|2021-07-20 17:40:00|108.86|107.36|108.95|107.45|109.01|107.51|108.86|107.36|147
1626803100000|2021-07-20 17:45:00|108.96|107.46|108.85|107.35|108.96|107.46|108.77|107.27|179
1626803400000|2021-07-20 17:50:00|108.88|107.38|108.99|107.49|109.03|107.53|108.8|107.3|154
1626803700000|2021-07-20 17:55:00|108.98|107.48|108.75|107.25|109.08|107.58|108.58|107.08|263
1626804000000|2021-07-20 18:00:00|108.76|107.26|108.92|107.42|108.99|107.49|108.75|107.25|171
1626804300000|2021-07-20 18:05:00|108.94|107.44|108.96|107.46|108.97|107.47|108.68|107.18|205
1626804600000|2021-07-20 18:10:00|108.95|107.45|109.16|107.66|109.28|107.78|108.95|107.45|254
1626804900000|2021-07-20 18:15:00|109.18|107.68|109.41|107.91|109.57|108.07|109.16|107.66|314
1626805200000|2021-07-20 18:20:00|109.42|107.92|109.1|107.6|109.46|107.96|108.91|107.41|256
1626805500000|2021-07-20 18:25:00|109.09|107.59|109.34|107.84|109.52|108.02|108.98|107.48|229
1626805800000|2021-07-20 18:30:00|109.35|107.85|109.31|107.81|109.42|107.92|109.14|107.64|186
1626806100000|2021-07-20 18:35:00|109.33|107.83|109.31|107.81|109.36|107.86|109.16|107.66|178
1626806400000|2021-07-20 18:40:00|109.29|107.79|109.43|107.93|109.44|107.94|109.16|107.66|289
1626806700000|2021-07-20 18:45:00|109.45|107.95|109.66|108.16|109.67|108.17|109.35|107.85|156
1626807000000|2021-07-20 18:50:00|109.65|108.15|109.71|108.21|109.81|108.31|109.65|108.15|192
1626807300000|2021-07-20 18:55:00|109.73|108.23|109.66|108.16|109.73|108.23|109.53|108.03|204
1626807600000|2021-07-20 19:00:00|109.65|108.15|109.32|107.82|109.73|108.23|109.32|107.82|220
1626807900000|2021-07-20 19:05:00|109.33|107.83|109.26|107.76|109.43|107.93|109.25|107.75|167
1626808200000|2021-07-20 19:10:00|109.27|107.77|109.32|107.82|109.42|107.92|109.2|107.7|192
1626808500000|2021-07-20 19:15:00|109.34|107.84|109.6|108.1|109.7|108.2|109.33|107.83|257
1626808800000|2021-07-20 19:20:00|109.61|108.11|109.75|108.25|109.89|108.39|109.57|108.07|311
1626809100000|2021-07-20 19:25:00|109.77|108.27|109.72|108.22|109.8|108.3|109.61|108.11|205
1626809400000|2021-07-20 19:30:00|109.73|108.23|109.53|108.03|109.81|108.31|109.53|108.03|207
1626809700000|2021-07-20 19:35:00|109.54|108.04|109.76|108.26|109.79|108.29|109.53|108.03|174
1626810000000|2021-07-20 19:40:00|109.75|108.25|109.44|107.94|109.76|108.26|109.39|107.89|190
1626810300000|2021-07-20 19:45:00|109.43|107.93|109.74|108.24|109.74|108.24|109.43|107.93|169
1626810600000|2021-07-20 19:50:00|109.73|108.23|109.51|108.01|109.84|108.34|109.51|108.01|210
1626810900000|2021-07-20 19:55:00|109.52|108.02|109.56|108.06|109.57|108.07|109.32|107.82|182
1626811200000|2021-07-20 20:00:00|109.55|108.05|110.07|108.57|110.2|108.7|109.54|108.04|224
1626811500000|2021-07-20 20:05:00|110.06|108.56|110.1|108.6|110.19|108.69|109.86|108.36|275
1626811800000|2021-07-20 20:10:00|110.12|108.62|110.22|108.72|110.32|108.82|110.03|108.53|282
1626812100000|2021-07-20 20:15:00|110.23|108.73|110.18|108.68|110.3|108.8|110.01|108.51|277
1626812400000|2021-07-20 20:20:00|110.17|108.67|110.32|108.82|110.37|108.87|110.16|108.66|219
1626812700000|2021-07-20 20:25:00|110.31|108.81|110.35|108.85|110.44|108.94|110.25|108.75|254
1626813000000|2021-07-20 20:30:00|110.34|108.84|110.33|108.83|110.41|108.91|110.27|108.77|191
1626813300000|2021-07-20 20:35:00|110.34|108.84|110.31|108.81|110.34|108.84|110.26|108.76|146
1626813600000|2021-07-20 20:40:00|110.28|108.78|110.09|108.59|110.3|108.8|110.07|108.57|184
1626813900000|2021-07-20 20:45:00|110.1|108.6|110.05|108.55|110.12|108.62|110|108.5|139
1626814200000|2021-07-20 20:50:00|110.07|108.57|109.91|108.41|110.08|108.58|109.78|108.28|129
1626814500000|2021-07-20 20:55:00|109.89|108.39|109.85|108.35|109.98|108.48|109.79|108.29|108
1626814800000|2021-07-20 21:00:00|109.86|108.36|109.99|108.49|109.99|108.49|109.77|108.27|147
1626815100000|2021-07-20 21:05:00|109.98|108.48|109.81|108.31|110.05|108.55|109.81|108.31|139
1626815400000|2021-07-20 21:10:00|109.8|108.3|109.31|107.81|109.84|108.34|109.25|107.75|273
1626815700000|2021-07-20 21:15:00|109.3|107.8|109.4|107.9|109.56|108.06|109.29|107.79|186
1626816000000|2021-07-20 21:20:00|109.42|107.92|109.39|107.89|109.53|108.03|109.35|107.85|170
1626816300000|2021-07-20 21:25:00|109.38|107.88|108.33|106.83|109.45|107.95|108.33|106.83|203
1626816600000|2021-07-20 21:30:00|108.34|106.84|108.48|106.98|108.65|107.15|108.32|106.82|167
1626816900000|2021-07-20 21:35:00|108.49|106.99|108.46|106.96|108.6|107.1|107.85|106.35|304
1626817200000|2021-07-20 21:40:00|108.47|106.97|108.29|106.79|108.61|107.11|108.15|106.65|256
1626817500000|2021-07-20 21:45:00|108.28|106.78|108.48|106.98|108.81|107.31|108.23|106.73|333
1626817800000|2021-07-20 21:50:00|108.49|106.99|108.8|107.3|108.86|107.36|108.48|106.98|288
1626818100000|2021-07-20 21:55:00|108.81|107.31|108.6|107.1|108.83|107.33|108.42|106.92|320
1626818400000|2021-07-20 22:00:00|108.59|107.09|108.55|107.05|108.78|107.28|108.42|106.92|276
1626818700000|2021-07-20 22:05:00|108.56|107.06|108.43|106.93|108.77|107.27|108.35|106.85|354
1626819000000|2021-07-20 22:10:00|108.42|106.92|108.28|106.78|108.49|106.99|108.22|106.72|239
1626819300000|2021-07-20 22:15:00|108.26|106.76|108.42|106.92|108.51|107.01|108.23|106.73|267
1626819600000|2021-07-20 22:20:00|108.41|106.91|108.31|106.81|108.52|107.02|108.23|106.73|171
1626819900000|2021-07-20 22:25:00|108.32|106.82|108.33|106.83|108.47|106.97|108.29|106.79|206
1626820200000|2021-07-20 22:30:00|108.34|106.84|108.2|106.7|108.42|106.92|108.18|106.68|124
1626820500000|2021-07-20 22:35:00|108.21|106.71|107.9|106.4|108.23|106.73|107.73|106.23|319
1626820800000|2021-07-20 22:40:00|107.91|106.41|107.77|106.27|108.07|106.57|107.77|106.27|237
1626821100000|2021-07-20 22:45:00|107.79|106.29|107.59|106.09|107.86|106.36|107.46|105.96|375
1626821400000|2021-07-20 22:50:00|107.6|106.1|107.39|105.89|107.7|106.2|107.35|105.85|323
1626821700000|2021-07-20 22:55:00|107.38|105.88|107.59|106.09|107.65|106.15|107.38|105.88|193
1626822000000|2021-07-20 23:00:00|107.58|106.08|107.68|106.18|107.82|106.32|107.55|106.05|234
1626822300000|2021-07-20 23:05:00|107.67|106.17|107.45|105.95|107.8|106.3|107.43|105.93|262
1626822600000|2021-07-20 23:10:00|107.46|105.96|107.56|106.06|107.63|106.13|107.41|105.91|218
1626822900000|2021-07-20 23:15:00|107.55|106.05|107.74|106.24|107.87|106.37|107.53|106.03|260
1626823200000|2021-07-20 23:20:00|107.76|106.26|107.77|106.27|107.91|106.41|107.73|106.23|220
1626823500000|2021-07-20 23:25:00|107.76|106.26|107.69|106.19|107.78|106.28|107.61|106.11|206
1626823800000|2021-07-20 23:30:00|107.68|106.18|108.14|106.64|108.26|106.76|107.68|106.18|298
1626824100000|2021-07-20 23:35:00|108.13|106.63|108.17|106.67|108.3|106.8|108.11|106.61|268
1626824400000|2021-07-20 23:40:00|108.18|106.68|108.38|106.88|108.39|106.89|108.14|106.64|225
1626824700000|2021-07-20 23:45:00|108.35|106.85|108.15|106.65|108.65|107.15|108.13|106.63|311
1626825000000|2021-07-20 23:50:00|108.14|106.64|107.94|106.44|108.17|106.67|107.68|106.18|336
1626825300000|2021-07-20 23:55:00|107.93|106.43|108.05|106.55|108.17|106.67|107.93|106.43|256
1626825600000|2021-07-21 00:00:00|108.06|106.56|107.62|106.12|108.41|106.91|107.56|106.06|453
1626825900000|2021-07-21 00:05:00|107.61|106.11|107.99|106.49|108.25|106.75|107.49|105.99|383
1626826200000|2021-07-21 00:10:00|107.98|106.48|108.17|106.67|108.5|107|107.93|106.43|332
1626826500000|2021-07-21 00:15:00|108.18|106.68|107.91|106.41|108.4|106.9|107.84|106.34|291
1626826800000|2021-07-21 00:20:00|107.9|106.4|107.43|105.93|108.02|106.52|107.36|105.86|320
1626827100000|2021-07-21 00:25:00|107.42|105.92|107.11|105.61|107.43|105.93|106.99|105.49|286
1626827400000|2021-07-21 00:30:00|107.12|105.62|106.55|105.05|107.12|105.62|106.51|105.01|350
1626827700000|2021-07-21 00:35:00|106.56|105.06|106.61|105.11|106.64|105.14|106.26|104.76|367
1626828000000|2021-07-21 00:40:00|106.62|105.12|106.47|104.97|106.71|105.21|106.33|104.83|336
1626828300000|2021-07-21 00:45:00|106.48|104.98|106.27|104.77|106.48|104.98|106.17|104.67|317
1626828600000|2021-07-21 00:50:00|106.28|104.78|106.28|104.78|106.41|104.91|106.12|104.62|309
1626828900000|2021-07-21 00:55:00|106.27|104.77|106.26|104.76|106.45|104.95|106.12|104.62|270
1626829200000|2021-07-21 01:00:00|106.28|104.78|106.71|105.21|106.77|105.27|106.28|104.78|307
1626829500000|2021-07-21 01:05:00|106.72|105.22|106.98|105.48|107.16|105.66|106.7|105.2|333
1626829800000|2021-07-21 01:10:00|106.97|105.47|106.32|104.82|106.97|105.47|106.23|104.73|259
1626830100000|2021-07-21 01:15:00|106.33|104.83|106.2|104.7|106.43|104.93|105.84|104.34|386
1626830400000|2021-07-21 01:20:00|106.19|104.69|106.41|104.91|106.49|104.99|106.04|104.54|304
1626830700000|2021-07-21 01:25:00|106.4|104.9|106.56|105.06|106.69|105.19|106.39|104.89|243
1626831000000|2021-07-21 01:30:00|106.55|105.05|106.72|105.22|106.93|105.43|106.55|105.05|251
1626831300000|2021-07-21 01:35:00|106.71|105.21|106.64|105.14|106.85|105.35|106.64|105.14|178
1626831600000|2021-07-21 01:40:00|106.65|105.15|106.87|105.37|107.01|105.51|106.64|105.14|187
1626831900000|2021-07-21 01:45:00|106.86|105.36|106.75|105.25|107.02|105.52|106.55|105.05|276
1626832200000|2021-07-21 01:50:00|106.74|105.24|106.8|105.3|106.92|105.42|106.68|105.18|213
1626832500000|2021-07-21 01:55:00|106.79|105.29|107.16|105.66|107.33|105.83|106.79|105.29|226
1626832800000|2021-07-21 02:00:00|107.17|105.67|107.59|106.09|107.61|106.11|107.13|105.63|290
1626833100000|2021-07-21 02:05:00|107.6|106.1|107.77|106.27|107.84|106.34|107.53|106.03|235
1626833400000|2021-07-21 02:10:00|107.78|106.28|108.01|106.51|108.05|106.55|107.78|106.28|271
1626833700000|2021-07-21 02:15:00|108.02|106.52|107.76|106.26|108.16|106.66|107.68|106.18|272
1626834000000|2021-07-21 02:20:00|107.75|106.25|107.63|106.13|107.87|106.37|107.61|106.11|192
1626834300000|2021-07-21 02:25:00|107.64|106.14|107.63|106.13|107.68|106.18|107.46|105.96|230
1626834600000|2021-07-21 02:30:00|107.62|106.12|107.96|106.46|108.13|106.63|107.62|106.12|236
1626834900000|2021-07-21 02:35:00|107.94|106.44|108.21|106.71|108.25|106.75|107.94|106.44|266
1626835200000|2021-07-21 02:40:00|108.22|106.72|109.42|107.92|109.8|108.3|108.22|106.72|479
1626835500000|2021-07-21 02:45:00|109.43|107.93|109.42|107.92|109.6|108.1|109.15|107.65|348
1626835800000|2021-07-21 02:50:00|109.37|107.87|109.13|107.63|109.46|107.96|109.12|107.62|346
1626836100000|2021-07-21 02:55:00|109.14|107.64|109.17|107.67|109.27|107.77|108.87|107.37|249
1626836400000|2021-07-21 03:00:00|109.18|107.68|108.82|107.32|109.23|107.73|108.73|107.23|270
1626836700000|2021-07-21 03:05:00|108.83|107.33|108.89|107.39|108.95|107.45|108.76|107.26|242
1626837000000|2021-07-21 03:10:00|108.88|107.38|108.96|107.46|109.23|107.73|108.88|107.38|190
1626837300000|2021-07-21 03:15:00|108.97|107.47|109.14|107.64|109.48|107.98|108.97|107.47|310
1626837600000|2021-07-21 03:20:00|109.15|107.65|109.1|107.6|109.25|107.75|109.02|107.52|282
1626837900000|2021-07-21 03:25:00|109.11|107.61|109.21|107.71|109.21|107.71|108.98|107.48|186
1626838200000|2021-07-21 03:30:00|109.2|107.7|109.23|107.73|109.38|107.88|109.05|107.55|279
1626838500000|2021-07-21 03:35:00|109.22|107.72|109.57|108.07|109.63|108.13|109.21|107.71|255
1626838800000|2021-07-21 03:40:00|109.59|108.09|109.62|108.12|109.84|108.34|109.43|107.93|327
1626839100000|2021-07-21 03:45:00|109.63|108.13|109.6|108.1|109.66|108.16|109.44|107.94|164
1626839400000|2021-07-21 03:50:00|109.59|108.09|109.66|108.16|109.8|108.3|109.56|108.06|238
1626839700000|2021-07-21 03:55:00|109.65|108.15|109.62|108.12|109.67|108.17|109.54|108.04|192
1626840000000|2021-07-21 04:00:00|109.61|108.11|109.65|108.15|109.82|108.32|109.48|107.98|391
1626840300000|2021-07-21 04:05:00|109.64|108.14|110.07|108.57|110.11|108.61|109.52|108.02|321
1626840600000|2021-07-21 04:10:00|110.1|108.6|110.51|109.01|110.53|109.03|110.06|108.56|314
1626840900000|2021-07-21 04:15:00|110.52|109.02|111.73|110.23|112.38|110.88|110.52|109.02|525
1626841200000|2021-07-21 04:20:00|111.72|110.22|111.72|110.22|112.29|110.79|111.55|110.05|484
1626841500000|2021-07-21 04:25:00|111.73|110.23|112.49|110.99|112.49|110.99|111.68|110.18|477
1626841800000|2021-07-21 04:30:00|112.48|110.98|112.51|111.01|112.76|111.26|112.1|110.6|565
1626842100000|2021-07-21 04:35:00|112.52|111.02|112.59|111.09|112.62|111.12|112.23|110.73|408
1626842400000|2021-07-21 04:40:00|112.54|111.04|112.87|111.37|113.03|111.53|112.36|110.86|472
1626842700000|2021-07-21 04:45:00|112.86|111.36|112.93|111.43|112.97|111.47|112.53|111.03|507
1626843000000|2021-07-21 04:50:00|112.95|111.45|112.64|111.14|112.98|111.48|112.3|110.8|452
1626843300000|2021-07-21 04:55:00|112.62|111.12|112.5|111|112.64|111.14|112.23|110.73|279
1626843600000|2021-07-21 05:00:00|112.48|110.98|112.23|110.73|112.68|111.18|112|110.5|369
1626843900000|2021-07-21 05:05:00|112.22|110.72|112.35|110.85|112.36|110.86|112.13|110.63|347
1626844200000|2021-07-21 05:10:00|112.36|110.86|112.11|110.61|112.36|110.86|112.08|110.58|307
1626844500000|2021-07-21 05:15:00|112.12|110.62|112.23|110.73|112.32|110.82|112.08|110.58|294
1626844800000|2021-07-21 05:20:00|112.22|110.72|112.18|110.68|112.49|110.99|112.17|110.67|297
1626845100000|2021-07-21 05:25:00|112.19|110.69|112.43|110.93|112.5|111|112.19|110.69|264
1626845400000|2021-07-21 05:30:00|112.44|110.94|112.18|110.68|112.47|110.97|112.03|110.53|305
1626845700000|2021-07-21 05:35:00|112.16|110.66|112.72|111.22|112.75|111.25|112.11|110.61|229
1626846000000|2021-07-21 05:40:00|112.71|111.21|112.19|110.69|112.72|111.22|112.12|110.62|330
1626846300000|2021-07-21 05:45:00|112.18|110.68|112.3|110.8|112.31|110.81|112.01|110.51|300
1626846600000|2021-07-21 05:50:00|112.31|110.81|112.13|110.63|112.32|110.82|112.06|110.56|230
1626846900000|2021-07-21 05:55:00|112.14|110.64|112.13|110.63|112.2|110.7|112.02|110.52|223
1626847200000|2021-07-21 06:00:00|112.14|110.64|112.16|110.66|112.34|110.84|112.12|110.62|235
1626847500000|2021-07-21 06:05:00|112.15|110.65|112.26|110.76|112.28|110.78|112.08|110.58|203
1626847800000|2021-07-21 06:10:00|112.25|110.75|112.62|111.12|112.65|111.15|112.25|110.75|251
1626848100000|2021-07-21 06:15:00|112.61|111.11|112.4|110.9|112.63|111.13|112.32|110.82|365
1626848400000|2021-07-21 06:20:00|112.41|110.91|112.34|110.84|112.41|110.91|112.13|110.63|310
1626848700000|2021-07-21 06:25:00|112.36|110.86|112.67|111.17|112.69|111.19|112.27|110.77|230
1626849000000|2021-07-21 06:30:00|112.68|111.18|112.61|111.11|112.7|111.2|112.49|110.99|264
1626849300000|2021-07-21 06:35:00|112.6|111.1|112.53|111.03|112.63|111.13|112.4|110.9|243
1626849600000|2021-07-21 06:40:00|112.54|111.04|112.64|111.14|112.68|111.18|112.42|110.92|305
1626849900000|2021-07-21 06:45:00|112.65|111.15|112.87|111.37|113.14|111.64|112.65|111.15|343
1626850200000|2021-07-21 06:50:00|112.86|111.36|112.92|111.42|113.04|111.54|112.79|111.29|347
1626850500000|2021-07-21 06:55:00|112.93|111.43|112.81|111.31|112.94|111.44|112.72|111.22|391
1626850800000|2021-07-21 07:00:00|112.82|111.32|112.83|111.33|112.96|111.46|112.63|111.13|294
1626851100000|2021-07-21 07:05:00|112.84|111.34|112.78|111.28|112.87|111.37|112.63|111.13|309
1626851400000|2021-07-21 07:10:00|112.77|111.27|112.85|111.35|112.87|111.37|112.59|111.09|274
1626851700000|2021-07-21 07:15:00|112.83|111.33|112.6|111.1|112.83|111.33|112.47|110.97|320
1626852000000|2021-07-21 07:20:00|112.61|111.11|112.75|111.25|112.75|111.25|112.5|111|283
1626852300000|2021-07-21 07:25:00|112.76|111.26|113.14|111.64|113.22|111.72|112.76|111.26|264
1626852600000|2021-07-21 07:30:00|113.13|111.63|112.71|111.21|113.17|111.67|112.67|111.17|321
1626852900000|2021-07-21 07:35:00|112.72|111.22|112.72|111.22|112.85|111.35|112.69|111.19|180
1626853200000|2021-07-21 07:40:00|112.71|111.21|112.47|110.97|112.77|111.27|112.41|110.91|235
1626853500000|2021-07-21 07:45:00|112.46|110.96|112.61|111.11|112.68|111.18|112.46|110.96|282
1626853800000|2021-07-21 07:50:00|112.6|111.1|112.44|110.94|112.64|111.14|112.44|110.94|263
1626854100000|2021-07-21 07:55:00|112.45|110.95|112.84|111.34|112.85|111.35|112.45|110.95|166
1626854400000|2021-07-21 08:00:00|112.79|111.29|112.92|111.42|113.13|111.63|112.57|111.07|349
1626854700000|2021-07-21 08:05:00|112.91|111.41|112.55|111.05|112.93|111.43|112.52|111.02|298
1626855000000|2021-07-21 08:10:00|112.54|111.04|112.6|111.1|112.73|111.23|112.3|110.8|302
1626855300000|2021-07-21 08:15:00|112.59|111.09|112.44|110.94|112.72|111.22|112.37|110.87|243
1626855600000|2021-07-21 08:20:00|112.45|110.95|112.39|110.89|112.6|111.1|112.36|110.86|266
1626855900000|2021-07-21 08:25:00|112.4|110.9|112.4|110.9|112.56|111.06|112.38|110.88|206
1626856200000|2021-07-21 08:30:00|112.39|110.89|112.48|110.98|112.52|111.02|112.39|110.89|233
1626856500000|2021-07-21 08:35:00|112.47|110.97|112.72|111.22|112.74|111.24|112.42|110.92|228
1626856800000|2021-07-21 08:40:00|112.73|111.23|112.9|111.4|113.05|111.55|112.53|111.03|321
1626857100000|2021-07-21 08:45:00|112.91|111.41|113.02|111.52|113.06|111.56|112.79|111.29|358
1626857400000|2021-07-21 08:50:00|113.01|111.51|112.82|111.32|113.07|111.57|112.79|111.29|265
1626857700000|2021-07-21 08:55:00|112.81|111.31|112.95|111.45|112.96|111.46|112.76|111.26|204
1626858000000|2021-07-21 09:00:00|112.96|111.46|113.16|111.66|113.18|111.68|112.89|111.39|364
1626858300000|2021-07-21 09:05:00|113.15|111.65|112.77|111.27|113.15|111.65|112.75|111.25|302
1626858600000|2021-07-21 09:10:00|112.76|111.26|112.75|111.25|112.89|111.39|112.67|111.17|221
1626858900000|2021-07-21 09:15:00|112.74|111.24|112.75|111.25|112.87|111.37|112.6|111.1|222
1626859200000|2021-07-21 09:20:00|112.74|111.24|112.61|111.11|112.75|111.25|112.6|111.1|162
1626859500000|2021-07-21 09:25:00|112.63|111.13|112.73|111.23|112.84|111.34|112.61|111.11|217
1626859800000|2021-07-21 09:30:00|112.74|111.24|112.74|111.24|112.88|111.38|112.73|111.23|196
1626860100000|2021-07-21 09:35:00|112.75|111.25|112.98|111.48|112.98|111.48|112.74|111.24|288
1626860400000|2021-07-21 09:40:00|112.97|111.47|112.86|111.36|112.97|111.47|112.83|111.33|169
1626860700000|2021-07-21 09:45:00|112.85|111.35|113.09|111.59|113.15|111.65|112.85|111.35|297
1626861000000|2021-07-21 09:50:00|113.1|111.6|113.08|111.58|113.11|111.61|112.95|111.45|233
1626861300000|2021-07-21 09:55:00|113.07|111.57|114.29|112.79|114.39|112.89|113.03|111.53|554
1626861600000|2021-07-21 10:00:00|114.3|112.8|114.18|112.68|114.45|112.95|113.84|112.34|540
1626861900000|2021-07-21 10:05:00|114.19|112.69|114.85|113.35|115.13|113.63|113.98|112.48|559
1626862200000|2021-07-21 10:10:00|114.82|113.32|114.72|113.22|114.85|113.35|114.45|112.95|460
1626862500000|2021-07-21 10:15:00|114.73|113.23|114.44|112.94|114.77|113.27|114.34|112.84|448
1626862800000|2021-07-21 10:20:00|114.43|112.93|114.3|112.8|114.45|112.95|114.24|112.74|414
1626863100000|2021-07-21 10:25:00|114.29|112.79|114.06|112.56|114.29|112.79|113.91|112.41|363
1626863400000|2021-07-21 10:30:00|114.07|112.57|114.22|112.72|114.23|112.73|114.05|112.55|292
1626863700000|2021-07-21 10:35:00|114.21|112.71|114.17|112.67|114.21|112.71|113.96|112.46|236
1626864000000|2021-07-21 10:40:00|114.18|112.68|114.09|112.59|114.21|112.71|114.06|112.56|192
1626864300000|2021-07-21 10:45:00|114.1|112.6|114.34|112.84|114.34|112.84|114.05|112.55|275
1626864600000|2021-07-21 10:50:00|114.33|112.83|114.59|113.09|114.64|113.14|114.28|112.78|224
1626864900000|2021-07-21 10:55:00|114.58|113.08|114.51|113.01|114.58|113.08|114.28|112.78|247
1626865200000|2021-07-21 11:00:00|114.52|113.02|114.35|112.85|114.71|113.21|114.29|112.79|272
1626865500000|2021-07-21 11:05:00|114.36|112.86|114.71|113.21|114.74|113.24|114.36|112.86|293
1626865800000|2021-07-21 11:10:00|114.72|113.22|114.91|113.41|114.93|113.43|114.65|113.15|299
1626866100000|2021-07-21 11:15:00|114.92|113.42|114.93|113.43|114.95|113.45|114.77|113.27|304
1626866400000|2021-07-21 11:20:00|114.92|113.42|114.92|113.42|114.93|113.43|114.76|113.26|240
1626866700000|2021-07-21 11:25:00|114.93|113.43|114.86|113.36|114.96|113.46|114.82|113.32|217
1626867000000|2021-07-21 11:30:00|114.87|113.37|115.08|113.58|115.08|113.58|114.86|113.36|140
1626867300000|2021-07-21 11:35:00|115.07|113.57|114.98|113.48|115.19|113.69|114.97|113.47|249
1626867600000|2021-07-21 11:40:00|114.97|113.47|114.78|113.28|115|113.5|114.69|113.19|217
1626867900000|2021-07-21 11:45:00|114.77|113.27|114.74|113.24|114.87|113.37|114.69|113.19|175
1626868200000|2021-07-21 11:50:00|114.73|113.23|114.85|113.35|114.89|113.39|114.69|113.19|244
1626868500000|2021-07-21 11:55:00|114.86|113.36|115.04|113.54|115.29|113.79|114.85|113.35|357
1626868800000|2021-07-21 12:00:00|115.02|113.52|114.81|113.31|115.16|113.66|114.67|113.17|388
1626869100000|2021-07-21 12:05:00|114.82|113.32|115.43|113.93|115.5|114|114.81|113.31|380
1626869400000|2021-07-21 12:10:00|115.44|113.94|115.59|114.09|115.6|114.1|115.37|113.87|421
1626869700000|2021-07-21 12:15:00|115.6|114.1|115.28|113.78|115.6|114.1|115.11|113.61|332
1626870000000|2021-07-21 12:20:00|115.27|113.77|115.36|113.86|115.37|113.87|115.18|113.68|292
1626870300000|2021-07-21 12:25:00|115.35|113.85|115.26|113.76|115.35|113.85|115.13|113.63|303
1626870600000|2021-07-21 12:30:00|115.27|113.77|115.08|113.58|115.31|113.81|115.04|113.54|255
1626870900000|2021-07-21 12:35:00|115.09|113.59|114.87|113.37|115.14|113.64|114.81|113.31|254
1626871200000|2021-07-21 12:40:00|114.84|113.34|114.97|113.47|115.06|113.56|114.84|113.34|144
1626871500000|2021-07-21 12:45:00|114.99|113.49|115.04|113.54|115.2|113.7|114.98|113.48|246
1626871800000|2021-07-21 12:50:00|115.03|113.53|114.92|113.42|115.11|113.61|114.89|113.39|247
1626872100000|2021-07-21 12:55:00|114.91|113.41|114.49|112.99|114.94|113.44|114.45|112.95|356
1626872400000|2021-07-21 13:00:00|114.48|112.98|114.65|113.15|114.93|113.43|114.46|112.96|266
1626872700000|2021-07-21 13:05:00|114.64|113.14|114.63|113.13|114.9|113.4|114.62|113.12|276
1626873000000|2021-07-21 13:10:00|114.62|113.12|114.56|113.06|114.84|113.34|114.52|113.02|248
1626873300000|2021-07-21 13:15:00|114.55|113.05|114.75|113.25|114.84|113.34|114.55|113.05|242
1626873600000|2021-07-21 13:20:00|114.72|113.22|114.82|113.32|114.93|113.43|114.72|113.22|238
1626873900000|2021-07-21 13:25:00|114.81|113.31|114.83|113.33|114.95|113.45|114.78|113.28|163
1626874200000|2021-07-21 13:30:00|114.82|113.32|114.73|113.23|114.82|113.32|114.64|113.14|208
1626874500000|2021-07-21 13:35:00|114.74|113.24|115.1|113.6|115.12|113.62|114.74|113.24|170
1626874800000|2021-07-21 13:40:00|115.11|113.61|115.11|113.61|115.16|113.66|114.91|113.41|240
1626875100000|2021-07-21 13:45:00|115.12|113.62|115.08|113.58|115.16|113.66|114.93|113.43|242
1626875400000|2021-07-21 13:50:00|115.06|113.56|115.11|113.61|115.19|113.69|115.03|113.53|185
1626875700000|2021-07-21 13:55:00|115.1|113.6|115.12|113.62|115.2|113.7|114.99|113.49|197
1626876000000|2021-07-21 14:00:00|115.14|113.64|115.27|113.77|115.33|113.83|115.08|113.58|192
1626876300000|2021-07-21 14:05:00|115.28|113.78|115.74|114.24|115.74|114.24|115.26|113.76|315
1626876600000|2021-07-21 14:10:00|115.73|114.23|116.14|114.64|116.21|114.71|115.6|114.1|361
1626876900000|2021-07-21 14:15:00|116.13|114.63|116.33|114.83|116.49|114.99|116.11|114.61|293
1626877200000|2021-07-21 14:20:00|116.34|114.84|117.07|115.57|117.2|115.7|116.33|114.83|353
1626877500000|2021-07-21 14:25:00|117.06|115.56|116.34|114.84|117.09|115.59|116.31|114.81|309
1626877800000|2021-07-21 14:30:00|116.33|114.83|116.11|114.61|116.35|114.85|115.95|114.45|275
1626878100000|2021-07-21 14:35:00|116.1|114.6|116.02|114.52|116.12|114.62|115.92|114.42|300
1626878400000|2021-07-21 14:40:00|116.04|114.54|116.44|114.94|116.57|115.07|116.03|114.53|289
1626878700000|2021-07-21 14:45:00|116.41|114.91|116.59|115.09|116.62|115.12|116.22|114.72|310
1626879000000|2021-07-21 14:50:00|116.58|115.08|116.88|115.38|116.92|115.42|116.56|115.06|254
1626879300000|2021-07-21 14:55:00|116.89|115.39|116.9|115.4|117.03|115.53|116.73|115.23|226
1626879600000|2021-07-21 15:00:00|116.89|115.39|116.49|114.99|116.93|115.43|116.38|114.88|283
1626879900000|2021-07-21 15:05:00|116.5|115|116.83|115.33|117|115.5|116.48|114.98|252
1626880200000|2021-07-21 15:10:00|116.84|115.34|116.72|115.22|116.96|115.46|116.65|115.15|208
1626880500000|2021-07-21 15:15:00|116.73|115.23|117.05|115.55|117.11|115.61|116.73|115.23|274
1626880800000|2021-07-21 15:20:00|117.06|115.56|117.15|115.65|117.17|115.67|116.93|115.43|298
1626881100000|2021-07-21 15:25:00|117.13|115.63|117.39|115.89|117.41|115.91|117.06|115.56|217
1626881400000|2021-07-21 15:30:00|117.4|115.9|117.12|115.62|117.4|115.9|117.03|115.53|227
1626881700000|2021-07-21 15:35:00|117.11|115.61|117.24|115.74|117.58|116.08|116.94|115.44|434
1626882000000|2021-07-21 15:40:00|117.25|115.75|116.88|115.38|117.25|115.75|116.88|115.38|323
1626882300000|2021-07-21 15:45:00|116.89|115.39|117.22|115.72|117.24|115.74|116.81|115.31|323
1626882600000|2021-07-21 15:50:00|117.23|115.73|117.53|116.03|117.55|116.05|117.12|115.62|341
1626882900000|2021-07-21 15:55:00|117.52|116.02|117.87|116.37|117.99|116.49|117.41|115.91|379
1626883200000|2021-07-21 16:00:00|117.86|116.36|117.36|115.86|118.11|116.61|117.32|115.82|521
1626883500000|2021-07-21 16:05:00|117.35|115.85|117.71|116.21|117.82|116.32|117.31|115.81|403
1626883800000|2021-07-21 16:10:00|117.7|116.2|117.79|116.29|117.81|116.31|117.67|116.17|267
1626884100000|2021-07-21 16:15:00|117.8|116.3|118.22|116.72|118.34|116.84|117.74|116.24|293
1626884400000|2021-07-21 16:20:00|118.21|116.71|118.09|116.59|118.22|116.72|117.93|116.43|288
1626884700000|2021-07-21 16:25:00|118.1|116.6|118.07|116.57|118.2|116.7|117.82|116.32|256
1626885000000|2021-07-21 16:30:00|118.04|116.54|119|117.5|119.03|117.53|118.04|116.54|389
1626885300000|2021-07-21 16:35:00|119.01|117.51|119.41|117.91|119.79|118.29|118.93|117.43|509
1626885600000|2021-07-21 16:40:00|119.42|117.92|119.03|117.53|119.73|118.23|118.99|117.49|507
1626885900000|2021-07-21 16:45:00|119.04|117.54|118.84|117.34|119.42|117.92|118.75|117.25|440
1626886200000|2021-07-21 16:50:00|118.83|117.33|118.14|116.64|118.85|117.35|118.06|116.56|383
1626886500000|2021-07-21 16:55:00|118.13|116.63|117.49|115.99|118.31|116.81|117.49|115.99|333
1626886800000|2021-07-21 17:00:00|117.48|115.98|116.83|115.33|117.65|116.15|116.53|115.03|585
1626887100000|2021-07-21 17:05:00|116.8|115.3|116.72|115.22|116.89|115.39|116.47|114.97|386
1626887400000|2021-07-21 17:10:00|116.73|115.23|116.97|115.47|117.08|115.58|116.73|115.23|407
1626887700000|2021-07-21 17:15:00|116.98|115.48|117.1|115.6|117.53|116.03|116.96|115.46|404
1626888000000|2021-07-21 17:20:00|117.11|115.61|117|115.5|117.3|115.8|116.82|115.32|388
1626888300000|2021-07-21 17:25:00|116.99|115.49|116.98|115.48|117.21|115.71|116.92|115.42|375
1626888600000|2021-07-21 17:30:00|116.99|115.49|116.92|115.42|117.19|115.69|116.78|115.28|419
1626888900000|2021-07-21 17:35:00|116.94|115.44|117.16|115.66|117.19|115.69|116.83|115.33|414
1626889200000|2021-07-21 17:40:00|117.15|115.65|117.48|115.98|117.5|116|117.08|115.58|386
1626889500000|2021-07-21 17:45:00|117.46|115.96|117.48|115.98|117.61|116.11|117.29|115.79|415
1626889800000|2021-07-21 17:50:00|117.47|115.97|117.32|115.82|117.63|116.13|117.21|115.71|390
1626890100000|2021-07-21 17:55:00|117.31|115.81|117.29|115.79|117.35|115.85|117.17|115.67|373
1626890400000|2021-07-21 18:00:00|117.3|115.8|117.33|115.83|117.42|115.92|116.92|115.42|400
1626890700000|2021-07-21 18:05:00|117.32|115.82|117.66|116.16|117.66|116.16|116.92|115.42|321
1626891000000|2021-07-21 18:10:00|117.63|116.13|119.37|117.87|119.64|118.14|117.51|116.01|497
1626891300000|2021-07-21 18:15:00|119.35|117.85|118.93|117.43|119.95|118.45|118.5|117|735
1626891600000|2021-07-21 18:20:00|118.92|117.42|119.08|117.58|119.08|117.58|117.79|116.29|710
1626891900000|2021-07-21 18:25:00|119.1|117.6|118.18|116.68|119.17|117.67|118.11|116.61|689
1626892200000|2021-07-21 18:30:00|118.19|116.69|117.76|116.26|118.35|116.85|117.32|115.82|634
1626892500000|2021-07-21 18:35:00|117.77|116.27|117.82|116.32|118.18|116.68|117.66|116.16|635
1626892800000|2021-07-21 18:40:00|117.81|116.31|117.76|116.26|117.96|116.46|117.7|116.2|409
1626893100000|2021-07-21 18:45:00|117.78|116.28|118.08|116.58|118.23|116.73|117.77|116.27|402
1626893400000|2021-07-21 18:50:00|118.07|116.57|117.44|115.94|118.22|116.72|117.41|115.91|467
1626893700000|2021-07-21 18:55:00|117.46|115.96|116.52|115.02|117.46|115.96|116.37|114.87|582
1626894000000|2021-07-21 19:00:00|116.54|115.04|118.07|116.57|118.31|116.81|116.54|115.04|503
1626894300000|2021-07-21 19:05:00|118.06|116.56|117.86|116.36|118.43|116.93|117.82|116.32|518
1626894600000|2021-07-21 19:10:00|117.87|116.37|116.77|115.27|118.04|116.54|116.64|115.14|583
1626894900000|2021-07-21 19:15:00|116.76|115.26|117.78|116.28|117.85|116.35|116.76|115.26|554
1626895200000|2021-07-21 19:20:00|117.79|116.29|117.41|115.91|117.9|116.4|117.4|115.9|368
1626895500000|2021-07-21 19:25:00|117.42|115.92|116.64|115.14|117.58|116.08|116.6|115.1|426
1626895800000|2021-07-21 19:30:00|116.62|115.12|116.69|115.19|117.13|115.63|116.59|115.09|325
1626896100000|2021-07-21 19:35:00|116.68|115.18|116.76|115.26|116.97|115.47|116.65|115.15|300
1626896400000|2021-07-21 19:40:00|116.77|115.27|116.66|115.16|116.96|115.46|116.61|115.11|271
1626896700000|2021-07-21 19:45:00|116.65|115.15|116.22|114.72|116.8|115.3|116.2|114.7|278
1626897000000|2021-07-21 19:50:00|116.21|114.71|117.33|115.83|117.74|116.24|116.21|114.71|407
1626897300000|2021-07-21 19:55:00|117.34|115.84|117.08|115.58|117.66|116.16|117.08|115.58|351
1626897600000|2021-07-21 20:00:00|117.07|115.57|116.97|115.47|117.74|116.24|116.96|115.46|433
1626897900000|2021-07-21 20:05:00|116.99|115.49|117.38|115.88|117.5|116|116.97|115.47|338
1626898200000|2021-07-21 20:10:00|117.39|115.89|117.06|115.56|117.6|116.1|117.03|115.53|255
1626898500000|2021-07-21 20:15:00|117.07|115.57|117.26|115.76|117.48|115.98|117.04|115.54|333
1626898800000|2021-07-21 20:20:00|117.24|115.74|117.16|115.66|117.24|115.74|116.83|115.33|316
1626899100000|2021-07-21 20:25:00|117.14|115.64|117.12|115.62|117.42|115.92|117.12|115.62|268
1626899400000|2021-07-21 20:30:00|117.09|115.59|117.21|115.71|117.41|115.91|116.91|115.41|292
1626899700000|2021-07-21 20:35:00|117.22|115.72|116.88|115.38|117.27|115.77|116.87|115.37|237
1626900000000|2021-07-21 20:40:00|116.9|115.4|117.15|115.65|117.37|115.87|116.87|115.37|236
1626900300000|2021-07-21 20:45:00|117.16|115.66|117.32|115.82|117.32|115.82|117.12|115.62|207
1626900600000|2021-07-21 20:50:00|117.33|115.83|117.16|115.66|117.39|115.89|116.92|115.42|277
1626900900000|2021-07-21 20:55:00|117.17|115.67|117.21|115.71|117.6|116.1|117.16|115.66|261
1626901200000|2021-07-21 21:00:00|117.2|115.7|117.18|115.68|117.4|115.9|117.08|115.58|213
1626901500000|2021-07-21 21:05:00|117.13|115.63|116.95|115.45|117.13|115.63|116.89|115.39|171
1626901800000|2021-07-21 21:10:00|116.96|115.46|116.99|115.49|117.14|115.64|116.96|115.46|136
1626902100000|2021-07-21 21:15:00|117|115.5|116.84|115.34|117.01|115.51|116.78|115.28|141
1626902400000|2021-07-21 21:20:00|116.83|115.33|116.99|115.49|117.11|115.61|116.83|115.33|186
1626902700000|2021-07-21 21:25:00|117|115.5|116.8|115.3|117.03|115.53|116.69|115.19|206
1626903000000|2021-07-21 21:30:00|116.81|115.31|116.99|115.49|116.99|115.49|116.75|115.25|100
1626903300000|2021-07-21 21:35:00|116.98|115.48|117.34|115.84|117.36|115.86|116.98|115.48|161
1626903600000|2021-07-21 21:40:00|117.33|115.83|117.39|115.89|117.44|115.94|117.24|115.74|244
1626903900000|2021-07-21 21:45:00|117.4|115.9|117.74|116.24|117.76|116.26|117.39|115.89|234
1626904200000|2021-07-21 21:50:00|117.73|116.23|117.45|115.95|117.73|116.23|117.31|115.81|266
1626904500000|2021-07-21 21:55:00|117.43|115.93|117.54|116.04|117.57|116.07|117.29|115.79|207
1626904800000|2021-07-21 22:00:00|117.53|116.03|117.65|116.15|117.7|116.2|117.35|115.85|199
1626905100000|2021-07-21 22:05:00|117.64|116.14|117.81|116.31|117.81|116.31|117.43|115.93|180
1626905400000|2021-07-21 22:10:00|117.8|116.3|117.93|116.43|118.01|116.51|117.78|116.28|223
1626905700000|2021-07-21 22:15:00|117.92|116.42|118.22|116.72|118.22|116.72|117.76|116.26|246
1626906000000|2021-07-21 22:20:00|118.21|116.71|118.34|116.84|118.49|116.99|118.15|116.65|315
1626906300000|2021-07-21 22:25:00|118.35|116.85|118.52|117.02|118.75|117.25|118.24|116.74|343
1626906600000|2021-07-21 22:30:00|118.53|117.03|118.14|116.64|118.53|117.03|118.05|116.55|398
1626906900000|2021-07-21 22:35:00|118.15|116.65|117.98|116.48|118.15|116.65|117.92|116.42|239
1626907200000|2021-07-21 22:40:00|117.96|116.46|117.99|116.49|118|116.5|117.77|116.27|216
1626907500000|2021-07-21 22:45:00|118|116.5|118.07|116.57|118.15|116.65|117.94|116.44|230
1626907800000|2021-07-21 22:50:00|118.06|116.56|118.27|116.77|118.34|116.84|118.02|116.52|259
1626908100000|2021-07-21 22:55:00|118.28|116.78|118.61|117.11|118.64|117.14|118.14|116.64|308
1626908400000|2021-07-21 23:00:00|118.65|117.15|118.12|116.62|118.65|117.15|118|116.5|302
1626908700000|2021-07-21 23:05:00|118.14|116.64|118.07|116.57|118.19|116.69|117.94|116.44|294
1626909000000|2021-07-21 23:10:00|118.06|116.56|118.14|116.64|118.16|116.66|117.88|116.38|247
1626909300000|2021-07-21 23:15:00|118.15|116.65|118.05|116.55|118.46|116.96|118.05|116.55|354
1626909600000|2021-07-21 23:20:00|118.06|116.56|117.94|116.44|118.11|116.61|117.88|116.38|240
1626909900000|2021-07-21 23:25:00|117.93|116.43|117.94|116.44|118.15|116.65|117.93|116.43|260
1626910200000|2021-07-21 23:30:00|117.93|116.43|118.22|116.72|118.22|116.72|117.93|116.43|221
1626910500000|2021-07-21 23:35:00|118.24|116.74|117.91|116.41|118.25|116.75|117.82|116.32|375
1626910800000|2021-07-21 23:40:00|117.92|116.42|118.11|116.61|118.21|116.71|117.9|116.4|308
1626911100000|2021-07-21 23:45:00|118.07|116.57|118.63|117.13|118.69|117.19|118.07|116.57|348
1626911400000|2021-07-21 23:50:00|118.62|117.12|118.38|116.88|118.63|117.13|118.33|116.83|330
1626911700000|2021-07-21 23:55:00|118.37|116.87|118.51|117.01|118.51|117.01|118.07|116.57|299
1626912000000|2021-07-22 00:00:00|118.55|117.05|117.65|116.15|118.57|117.07|117.63|116.13|515
1626912300000|2021-07-22 00:05:00|117.62|116.12|118.55|117.05|118.56|117.06|117.56|116.06|394
1626912600000|2021-07-22 00:10:00|118.54|117.04|119.01|117.51|119.08|117.58|118.37|116.87|514
1626912900000|2021-07-22 00:15:00|119|117.5|118.81|117.31|119.02|117.52|118.68|117.18|393
1626913200000|2021-07-22 00:20:00|118.82|117.32|119.61|118.11|119.69|118.19|118.8|117.3|409
1626913500000|2021-07-22 00:25:00|119.6|118.1|119.61|118.11|119.73|118.23|119.49|117.99|380
1626913800000|2021-07-22 00:30:00|119.6|118.1|119.27|117.77|119.85|118.35|119.2|117.7|371
1626914100000|2021-07-22 00:35:00|119.28|117.78|119.12|117.62|119.35|117.85|118.98|117.48|318
1626914400000|2021-07-22 00:40:00|119.13|117.63|118.95|117.45|119.13|117.63|118.84|117.34|273
1626914700000|2021-07-22 00:45:00|118.94|117.44|118.77|117.27|118.95|117.45|118.62|117.12|360
1626915000000|2021-07-22 00:50:00|118.78|117.28|118.18|116.68|118.78|117.28|118.12|116.62|311
1626915300000|2021-07-22 00:55:00|118.19|116.69|118.14|116.64|118.36|116.86|118.09|116.59|254
1626915600000|2021-07-22 01:00:00|118.12|116.62|117.44|115.94|118.14|116.64|117.44|115.94|371
1626915900000|2021-07-22 01:05:00|117.45|115.95|117.58|116.08|117.74|116.24|117.44|115.94|334
1626916200000|2021-07-22 01:10:00|117.59|116.09|117.46|115.96|117.64|116.14|117.41|115.91|215
1626916500000|2021-07-22 01:15:00|117.45|115.95|117.14|115.64|117.46|115.96|116.94|115.44|345
1626916800000|2021-07-22 01:20:00|117.15|115.65|117.11|115.61|117.21|115.71|117.01|115.51|235
1626917100000|2021-07-22 01:25:00|117.1|115.6|117.18|115.68|117.36|115.86|117.09|115.59|241
1626917400000|2021-07-22 01:30:00|117.19|115.69|117.35|115.85|117.38|115.88|117.1|115.6|282
1626917700000|2021-07-22 01:35:00|117.36|115.86|116.95|115.45|117.38|115.88|116.93|115.43|289
1626918000000|2021-07-22 01:40:00|116.96|115.46|116.89|115.39|117.05|115.55|116.62|115.12|332
1626918300000|2021-07-22 01:45:00|116.9|115.4|116.9|115.4|117.1|115.6|116.89|115.39|261
1626918600000|2021-07-22 01:50:00|116.92|115.42|117|115.5|117.2|115.7|116.89|115.39|268
1626918900000|2021-07-22 01:55:00|116.99|115.49|116.92|115.42|117.18|115.68|116.84|115.34|254
1626919200000|2021-07-22 02:00:00|116.91|115.41|116.59|115.09|116.92|115.42|116.57|115.07|285
1626919500000|2021-07-22 02:05:00|116.58|115.08|116.95|115.45|117.09|115.59|116.54|115.04|210
1626919800000|2021-07-22 02:10:00|116.96|115.46|116.6|115.1|116.98|115.48|116.6|115.1|216
1626920100000|2021-07-22 02:15:00|116.59|115.09|117.05|115.55|117.06|115.56|116.59|115.09|260
1626920400000|2021-07-22 02:20:00|117.04|115.54|116.96|115.46|117.22|115.72|116.94|115.44|249
1626920700000|2021-07-22 02:25:00|116.95|115.45|116.96|115.46|117.14|115.64|116.87|115.37|214
1626921000000|2021-07-22 02:30:00|116.95|115.45|116.64|115.14|116.95|115.45|116.52|115.02|278
1626921300000|2021-07-22 02:35:00|116.65|115.15|116.65|115.15|116.79|115.29|116.42|114.92|292
1626921600000|2021-07-22 02:40:00|116.66|115.16|116.89|115.39|116.97|115.47|116.57|115.07|264
1626921900000|2021-07-22 02:45:00|116.88|115.38|116.65|115.15|116.96|115.46|116.51|115.01|287
1626922200000|2021-07-22 02:50:00|116.66|115.16|116.88|115.38|116.97|115.47|116.65|115.15|252
1626922500000|2021-07-22 02:55:00|116.89|115.39|116.61|115.11|116.89|115.39|116.6|115.1|210
1626922800000|2021-07-22 03:00:00|116.6|115.1|117.09|115.59|117.32|115.82|116.56|115.06|346
1626923100000|2021-07-22 03:05:00|117.08|115.58|117.53|116.03|117.53|116.03|116.98|115.48|267
1626923400000|2021-07-22 03:10:00|117.52|116.02|118.12|116.62|118.59|117.09|117.39|115.89|404
1626923700000|2021-07-22 03:15:00|118.14|116.64|117.87|116.37|118.17|116.67|117.75|116.25|354
1626924000000|2021-07-22 03:20:00|117.88|116.38|117.49|115.99|117.88|116.38|117.38|115.88|256
1626924300000|2021-07-22 03:25:00|117.48|115.98|117.35|115.85|117.48|115.98|117.19|115.69|291
1626924600000|2021-07-22 03:30:00|117.36|115.86|117.25|115.75|117.36|115.86|116.91|115.41|320
1626924900000|2021-07-22 03:35:00|117.26|115.76|117.22|115.72|117.3|115.8|117.04|115.54|287
1626925200000|2021-07-22 03:40:00|117.21|115.71|117.34|115.84|117.52|116.02|117.12|115.62|311
1626925500000|2021-07-22 03:45:00|117.35|115.85|118.02|116.52|118.02|116.52|117.35|115.85|328
1626925800000|2021-07-22 03:50:00|118.01|116.51|117.7|116.2|118.08|116.58|117.51|116.01|382
1626926100000|2021-07-22 03:55:00|117.71|116.21|117.41|115.91|117.71|116.21|117.38|115.88|293
1626926400000|2021-07-22 04:00:00|117.42|115.92|117.35|115.85|117.56|116.06|117.25|115.75|294
1626926700000|2021-07-22 04:05:00|117.36|115.86|117.87|116.37|117.98|116.48|117.34|115.84|296
1626927000000|2021-07-22 04:10:00|117.88|116.38|118.11|116.61|118.16|116.66|117.55|116.05|356
1626927300000|2021-07-22 04:15:00|118.1|116.6|118.6|117.1|118.63|117.13|117.89|116.39|480
1626927600000|2021-07-22 04:20:00|118.61|117.11|118.52|117.02|118.74|117.24|118.46|116.96|368
1626927900000|2021-07-22 04:25:00|118.53|117.03|118.94|117.44|119.04|117.54|118.4|116.9|416
1626928200000|2021-07-22 04:30:00|118.95|117.45|118.76|117.26|118.95|117.45|118.63|117.13|415
1626928500000|2021-07-22 04:35:00|118.75|117.25|118.66|117.16|118.75|117.25|118.52|117.02|342
1626928800000|2021-07-22 04:40:00|118.65|117.15|118.44|116.94|118.65|117.15|118.39|116.89|316
1626929100000|2021-07-22 04:45:00|118.43|116.93|118.29|116.79|118.44|116.94|118.19|116.69|272
1626929400000|2021-07-22 04:50:00|118.28|116.78|118.22|116.72|118.32|116.82|118.01|116.51|359
1626929700000|2021-07-22 04:55:00|118.23|116.73|118.27|116.77|118.36|116.86|118|116.5|330
1626930000000|2021-07-22 05:00:00|118.29|116.79|117.99|116.49|118.6|117.1|117.97|116.47|410
1626930300000|2021-07-22 05:05:00|117.97|116.47|117.9|116.4|118.01|116.51|117.8|116.3|280
1626930600000|2021-07-22 05:10:00|117.91|116.41|117.83|116.33|117.91|116.41|117.73|116.23|324
1626930900000|2021-07-22 05:15:00|117.82|116.32|117.45|115.95|117.83|116.33|117.36|115.86|270
1626931200000|2021-07-22 05:20:00|117.44|115.94|117.68|116.18|117.68|116.18|117.44|115.94|279
1626931500000|2021-07-22 05:25:00|117.67|116.17|117.74|116.24|117.87|116.37|117.6|116.1|231
1626931800000|2021-07-22 05:30:00|117.73|116.23|117.6|116.1|117.92|116.42|117.53|116.03|315
1626932100000|2021-07-22 05:35:00|117.62|116.12|117.36|115.86|117.71|116.21|117.29|115.79|347
1626932400000|2021-07-22 05:40:00|117.35|115.85|117.38|115.88|117.44|115.94|117.12|115.62|352
1626932700000|2021-07-22 05:45:00|117.41|115.91|117.02|115.52|117.41|115.91|116.88|115.38|429
1626933000000|2021-07-22 05:50:00|117.03|115.53|117.15|115.65|117.25|115.75|117|115.5|287
1626933300000|2021-07-22 05:55:00|117.14|115.64|117.04|115.54|117.18|115.68|117.04|115.54|272
1626933600000|2021-07-22 06:00:00|117.05|115.55|117.57|116.07|117.63|116.13|116.92|115.42|467
1626933900000|2021-07-22 06:05:00|117.56|116.06|117.92|116.42|117.98|116.48|117.52|116.02|467
1626934200000|2021-07-22 06:10:00|117.93|116.43|118.11|116.61|118.18|116.68|117.92|116.42|301
1626934500000|2021-07-22 06:15:00|118.12|116.62|117.96|116.46|118.28|116.78|117.94|116.44|350
1626934800000|2021-07-22 06:20:00|117.97|116.47|117.91|116.41|118.13|116.63|117.75|116.25|269
1626935100000|2021-07-22 06:25:00|117.9|116.4|117.97|116.47|118.14|116.64|117.9|116.4|287
1626935400000|2021-07-22 06:30:00|117.98|116.48|117.79|116.29|118.13|116.63|117.78|116.28|267
1626935700000|2021-07-22 06:35:00|117.8|116.3|118.63|117.13|118.73|117.23|117.62|116.12|406
1626936000000|2021-07-22 06:40:00|118.62|117.12|118.61|117.11|118.88|117.38|118.46|116.96|341
1626936300000|2021-07-22 06:45:00|118.6|117.1|118.45|116.95|119|117.5|118.39|116.89|354
1626936600000|2021-07-22 06:50:00|118.44|116.94|118.44|116.94|118.61|117.11|118.32|116.82|220
1626936900000|2021-07-22 06:55:00|118.43|116.93|118.82|117.32|118.84|117.34|118.42|116.92|265
1626937200000|2021-07-22 07:00:00|118.83|117.33|118.83|117.33|119.04|117.54|118.8|117.3|244
1626937500000|2021-07-22 07:05:00|118.82|117.32|119.26|117.76|119.37|117.87|118.82|117.32|364
1626937800000|2021-07-22 07:10:00|119.25|117.75|119.52|118.02|119.81|118.31|118.99|117.49|378
1626938100000|2021-07-22 07:15:00|119.51|118.01|119.44|117.94|119.75|118.25|119.24|117.74|430
1626938400000|2021-07-22 07:20:00|119.45|117.95|119.56|118.06|119.68|118.18|119.29|117.79|448
1626938700000|2021-07-22 07:25:00|119.54|118.04|119.66|118.16|119.69|118.19|119.41|117.91|442
1626939000000|2021-07-22 07:30:00|119.65|118.15|119.49|117.99|119.65|118.15|119.36|117.86|339
1626939300000|2021-07-22 07:35:00|119.48|117.98|119.3|117.8|119.48|117.98|119.26|117.76|286
1626939600000|2021-07-22 07:40:00|119.29|117.79|119.11|117.61|119.32|117.82|119.03|117.53|290
1626939900000|2021-07-22 07:45:00|119.13|117.63|118.69|117.19|119.13|117.63|118.67|117.17|393
1626940200000|2021-07-22 07:50:00|118.68|117.18|118.27|116.77|118.68|117.18|118.12|116.62|322
1626940500000|2021-07-22 07:55:00|118.28|116.78|118.43|116.93|118.45|116.95|118.16|116.66|292
1626940800000|2021-07-22 08:00:00|118.42|116.92|118.28|116.78|118.56|117.06|118.06|116.56|384
1626941100000|2021-07-22 08:05:00|118.29|116.79|118.19|116.69|118.36|116.86|118.17|116.67|245
1626941400000|2021-07-22 08:10:00|118.18|116.68|118.53|117.03|118.55|117.05|118.14|116.64|328
1626941700000|2021-07-22 08:15:00|118.51|117.01|119.08|117.58|119.09|117.59|118.51|117.01|403
1626942000000|2021-07-22 08:20:00|119.07|117.57|119.13|117.63|119.24|117.74|118.86|117.36|343
1626942300000|2021-07-22 08:25:00|119.12|117.62|119.41|117.91|119.46|117.96|119.08|117.58|386
1626942600000|2021-07-22 08:30:00|119.4|117.9|118.98|117.48|119.41|117.91|118.98|117.48|352
1626942900000|2021-07-22 08:35:00|118.99|117.49|119.18|117.68|119.27|117.77|118.97|117.47|246
1626943200000|2021-07-22 08:40:00|119.19|117.69|119.24|117.74|119.26|117.76|119.02|117.52|246
1626943500000|2021-07-22 08:45:00|119.23|117.73|118.95|117.45|119.28|117.78|118.89|117.39|279
1626943800000|2021-07-22 08:50:00|118.94|117.44|118.92|117.42|119.03|117.53|118.82|117.32|250
1626944100000|2021-07-22 08:55:00|118.91|117.41|118.88|117.38|118.97|117.47|118.8|117.3|256
1626944400000|2021-07-22 09:00:00|118.87|117.37|119|117.5|119.01|117.51|118.64|117.14|274
1626944700000|2021-07-22 09:05:00|119.01|117.51|118.9|117.4|119.01|117.51|118.71|117.21|285
1626945000000|2021-07-22 09:10:00|118.96|117.46|118.7|117.2|118.96|117.46|118.46|116.96|365
1626945300000|2021-07-22 09:15:00|118.69|117.19|118.56|117.06|118.84|117.34|118.46|116.96|350
1626945600000|2021-07-22 09:20:00|118.57|117.07|118.71|117.21|118.83|117.33|118.48|116.98|298
1626945900000|2021-07-22 09:25:00|118.68|117.18|118.95|117.45|118.98|117.48|118.67|117.17|289
1626946200000|2021-07-22 09:30:00|118.94|117.44|117.88|116.38|118.94|117.44|117.85|116.35|370
1626946500000|2021-07-22 09:35:00|117.85|116.35|117.2|115.7|117.94|116.44|117.06|115.56|563
1626946800000|2021-07-22 09:40:00|117.21|115.71|117.04|115.54|117.44|115.94|116.92|115.42|415
1626947100000|2021-07-22 09:45:00|117.03|115.53|117.33|115.83|117.71|116.21|117.01|115.51|441
1626947400000|2021-07-22 09:50:00|117.34|115.84|117.65|116.15|117.77|116.27|117.34|115.84|287
1626947700000|2021-07-22 09:55:00|117.64|116.14|117.63|116.13|117.83|116.33|117.56|116.06|302
1626948000000|2021-07-22 10:00:00|117.61|116.11|117.56|116.06|117.86|116.36|117.53|116.03|374
1626948300000|2021-07-22 10:05:00|117.54|116.04|118.14|116.64|118.29|116.79|117.53|116.03|354
1626948600000|2021-07-22 10:10:00|118.16|116.66|118.01|116.51|118.16|116.66|117.93|116.43|335
1626948900000|2021-07-22 10:15:00|118.02|116.52|117.75|116.25|118.03|116.53|117.67|116.17|261
1626949200000|2021-07-22 10:20:00|117.74|116.24|117.4|115.9|117.89|116.39|117.33|115.83|299
1626949500000|2021-07-22 10:25:00|117.39|115.89|117.71|116.21|117.78|116.28|117.39|115.89|267
1626949800000|2021-07-22 10:30:00|117.72|116.22|117.73|116.23|117.79|116.29|117.53|116.03|161
1626950100000|2021-07-22 10:35:00|117.72|116.22|117.83|116.33|117.83|116.33|117.46|115.96|298
1626950400000|2021-07-22 10:40:00|117.82|116.32|118.2|116.7|118.21|116.71|117.76|116.26|229
1626950700000|2021-07-22 10:45:00|118.19|116.69|118.55|117.05|118.55|117.05|118.07|116.57|264
1626951000000|2021-07-22 10:50:00|118.54|117.04|118.31|116.81|118.56|117.06|118.25|116.75|239
1626951300000|2021-07-22 10:55:00|118.32|116.82|117.86|116.36|118.36|116.86|117.8|116.3|356
1626951600000|2021-07-22 11:00:00|117.85|116.35|118.02|116.52|118.11|116.61|117.84|116.34|331
1626951900000|2021-07-22 11:05:00|118.01|116.51|118.13|116.63|118.16|116.66|117.66|116.16|278
1626952200000|2021-07-22 11:10:00|118.14|116.64|117.66|116.16|118.26|116.76|117.49|115.99|375
1626952500000|2021-07-22 11:15:00|117.68|116.18|117.74|116.24|117.88|116.38|117.59|116.09|385
1626952800000|2021-07-22 11:20:00|117.73|116.23|117.38|115.88|117.82|116.32|117.32|115.82|345
1626953100000|2021-07-22 11:25:00|117.39|115.89|117.63|116.13|117.84|116.34|117.38|115.88|315
1626953400000|2021-07-22 11:30:00|117.64|116.14|117.68|116.18|117.87|116.37|117.64|116.14|330
1626953700000|2021-07-22 11:35:00|117.67|116.17|118.08|116.58|118.1|116.6|117.67|116.17|382
1626954000000|2021-07-22 11:40:00|118.07|116.57|118.16|116.66|118.28|116.78|118.02|116.52|351
1626954300000|2021-07-22 11:45:00|118.15|116.65|118.05|116.55|118.22|116.72|117.87|116.37|375
1626954600000|2021-07-22 11:50:00|118.06|116.56|117.85|116.35|118.13|116.63|117.85|116.35|362
1626954900000|2021-07-22 11:55:00|117.86|116.36|118.05|116.55|118.07|116.57|117.79|116.29|293
1626955200000|2021-07-22 12:00:00|118.06|116.56|117.83|116.33|118.07|116.57|117.81|116.31|379
1626955500000|2021-07-22 12:05:00|117.82|116.32|117.9|116.4|117.91|116.41|117.62|116.12|324
1626955800000|2021-07-22 12:10:00|117.89|116.39|117.72|116.22|118.06|116.56|117.72|116.22|268
1626956100000|2021-07-22 12:15:00|117.73|116.23|117.66|116.16|117.75|116.25|117.46|115.96|378
1626956400000|2021-07-22 12:20:00|117.69|116.19|117.48|115.98|117.75|116.25|117.48|115.98|337
1626956700000|2021-07-22 12:25:00|117.47|115.97|116.67|115.17|117.47|115.97|116.39|114.89|461
1626957000000|2021-07-22 12:30:00|116.68|115.18|117.57|116.07|117.57|116.07|116.67|115.17|443
1626957300000|2021-07-22 12:35:00|117.56|116.06|118.61|117.11|118.68|117.18|117.42|115.92|564
1626957600000|2021-07-22 12:40:00|118.62|117.12|118.8|117.3|118.85|117.35|118.46|116.96|589
1626957900000|2021-07-22 12:45:00|118.74|117.24|118.41|116.91|118.82|117.32|118.32|116.82|322
1626958200000|2021-07-22 12:50:00|118.4|116.9|118.42|116.92|118.57|117.07|118.24|116.74|338
1626958500000|2021-07-22 12:55:00|118.41|116.91|119.25|117.75|119.45|117.95|118.34|116.84|323
1626958800000|2021-07-22 13:00:00|119.24|117.74|119.01|117.51|119.47|117.97|118.94|117.44|206
1626959100000|2021-07-22 13:05:00|118.99|117.49|119.37|117.87|119.53|118.03|118.99|117.49|283
1626959400000|2021-07-22 13:10:00|119.38|117.88|120.38|118.88|120.73|119.23|119.37|117.87|423
1626959700000|2021-07-22 13:15:00|120.39|118.89|120.19|118.69|120.39|118.89|119.91|118.41|351
1626960000000|2021-07-22 13:20:00|120.2|118.7|120.07|118.57|120.34|118.84|119.91|118.41|442
1626960300000|2021-07-22 13:25:00|120.08|118.58|120.35|118.85|120.42|118.92|119.99|118.49|317
1626960600000|2021-07-22 13:30:00|120.36|118.86|120.15|118.65|120.52|119.02|120.12|118.62|306
1626960900000|2021-07-22 13:35:00|120.16|118.66|119.97|118.47|120.23|118.73|119.93|118.43|269
1626961200000|2021-07-22 13:40:00|119.99|118.49|119.84|118.34|120.06|118.56|119.77|118.27|279
1626961500000|2021-07-22 13:45:00|119.81|118.31|119.85|118.35|119.92|118.42|119.76|118.26|257
1626961800000|2021-07-22 13:50:00|119.84|118.34|119.78|118.28|120.11|118.61|119.78|118.28|312
1626962100000|2021-07-22 13:55:00|119.79|118.29|119.73|118.23|119.82|118.32|119.58|118.08|296
1626962400000|2021-07-22 14:00:00|119.72|118.22|119.53|118.03|119.9|118.4|119.47|117.97|318
1626962700000|2021-07-22 14:05:00|119.52|118.02|119.51|118.01|119.55|118.05|119.3|117.8|225
1626963000000|2021-07-22 14:10:00|119.5|118|119.74|118.24|119.75|118.25|119.5|118|207
1626963300000|2021-07-22 14:15:00|119.71|118.21|119.91|118.41|120.05|118.55|119.57|118.07|231
1626963600000|2021-07-22 14:20:00|119.9|118.4|120.06|118.56|120.12|118.62|119.86|118.36|276
1626963900000|2021-07-22 14:25:00|120.05|118.55|119.82|118.32|120.05|118.55|119.81|118.31|280
1626964200000|2021-07-22 14:30:00|119.83|118.33|119.3|117.8|119.84|118.34|118.98|117.48|424
1626964500000|2021-07-22 14:35:00|119.31|117.81|119.85|118.35|119.91|118.41|119.3|117.8|452
1626964800000|2021-07-22 14:40:00|119.88|118.38|119.8|118.3|120.05|118.55|119.73|118.23|369
1626965100000|2021-07-22 14:45:00|119.79|118.29|120.23|118.73|120.25|118.75|119.77|118.27|267
1626965400000|2021-07-22 14:50:00|120.24|118.74|120.25|118.75|120.26|118.76|120.15|118.65|246
1626965700000|2021-07-22 14:55:00|120.24|118.74|120.32|118.82|120.35|118.85|120.08|118.58|326
1626966000000|2021-07-22 15:00:00|120.31|118.81|120.46|118.96|120.55|119.05|120.24|118.74|334
1626966300000|2021-07-22 15:05:00|120.45|118.95|120.8|119.3|120.8|119.3|120.34|118.84|258
1626966600000|2021-07-22 15:10:00|120.78|119.28|120.55|119.05|120.87|119.37|120.52|119.02|319
1626966900000|2021-07-22 15:15:00|120.56|119.06|120.3|118.8|120.56|119.06|120.25|118.75|247
1626967200000|2021-07-22 15:20:00|120.29|118.79|120.36|118.86|120.47|118.97|120.24|118.74|213
1626967500000|2021-07-22 15:25:00|120.37|118.87|121.02|119.52|121.18|119.68|120.37|118.87|423
1626967800000|2021-07-22 15:30:00|121.01|119.51|120.85|119.35|121.16|119.66|120.84|119.34|397
1626968100000|2021-07-22 15:35:00|120.84|119.34|121.19|119.69|121.2|119.7|120.66|119.16|330
1626968400000|2021-07-22 15:40:00|121.2|119.7|121.49|119.99|121.61|120.11|121.1|119.6|420
1626968700000|2021-07-22 15:45:00|121.5|120|121.41|119.91|121.8|120.3|121.19|119.69|467
1626969000000|2021-07-22 15:50:00|121.4|119.9|121.8|120.3|121.94|120.44|121.36|119.86|444
1626969300000|2021-07-22 15:55:00|121.81|120.31|122.28|120.78|122.31|120.81|121.74|120.24|421
1626969600000|2021-07-22 16:00:00|122.29|120.79|122.23|120.73|122.8|121.3|122.21|120.71|533
1626969900000|2021-07-22 16:05:00|122.24|120.74|121.84|120.34|122.24|120.74|121.79|120.29|429
1626970200000|2021-07-22 16:10:00|121.86|120.36|121.81|120.31|121.96|120.46|121.72|120.22|272
1626970500000|2021-07-22 16:15:00|121.82|120.32|121.64|120.14|121.87|120.37|121.54|120.04|380
1626970800000|2021-07-22 16:20:00|121.6|120.1|121.47|119.97|121.66|120.16|121.37|119.87|388
1626971100000|2021-07-22 16:25:00|121.49|119.99|121.4|119.9|121.55|120.05|121.26|119.76|385
1626971400000|2021-07-22 16:30:00|121.41|119.91|121.65|120.15|121.75|120.25|121.33|119.83|342
1626971700000|2021-07-22 16:35:00|121.66|120.16|121.5|120|121.72|120.22|121.5|120|247
1626972000000|2021-07-22 16:40:00|121.49|119.99|121.76|120.26|121.82|120.32|121.49|119.99|296
1626972300000|2021-07-22 16:45:00|121.78|120.28|122.2|120.7|122.2|120.7|121.7|120.2|257
1626972600000|2021-07-22 16:50:00|122.19|120.69|121.97|120.47|122.22|120.72|121.92|120.42|171
1626972900000|2021-07-22 16:55:00|121.99|120.49|121.97|120.47|122.03|120.53|121.83|120.33|266
1626973200000|2021-07-22 17:00:00|121.98|120.48|122.08|120.58|122.23|120.73|121.94|120.44|382
1626973500000|2021-07-22 17:05:00|122.09|120.59|122.29|120.79|122.29|120.79|121.99|120.49|277
1626973800000|2021-07-22 17:10:00|122.26|120.76|122.42|120.92|122.46|120.96|122.22|120.72|257
1626974100000|2021-07-22 17:15:00|122.4|120.9|122.29|120.79|122.44|120.94|122.25|120.75|257
1626974400000|2021-07-22 17:20:00|122.28|120.78|122.31|120.81|122.42|120.92|122.01|120.51|282
1626974700000|2021-07-22 17:25:00|122.32|120.82|122.31|120.81|122.4|120.9|122.25|120.75|294
1626975000000|2021-07-22 17:30:00|122.32|120.82|122.07|120.57|122.33|120.83|121.86|120.36|408
1626975300000|2021-07-22 17:35:00|122.08|120.58|122.33|120.83|122.36|120.86|121.91|120.41|286
1626975600000|2021-07-22 17:40:00|122.34|120.84|122.17|120.67|122.39|120.89|122.1|120.6|278
1626975900000|2021-07-22 17:45:00|122.16|120.66|122.09|120.59|122.34|120.84|122.02|120.52|284
1626976200000|2021-07-22 17:50:00|122.1|120.6|122.25|120.75|122.26|120.76|122.04|120.54|257
1626976500000|2021-07-22 17:55:00|122.24|120.74|122.34|120.84|122.41|120.91|122.21|120.71|181
1626976800000|2021-07-22 18:00:00|122.33|120.83|121.68|120.18|122.51|121.01|121.63|120.13|349
1626977100000|2021-07-22 18:05:00|121.69|120.19|121.77|120.27|121.77|120.27|121.47|119.97|325
1626977400000|2021-07-22 18:10:00|121.78|120.28|122.32|120.82|122.4|120.9|121.77|120.27|246
1626977700000|2021-07-22 18:15:00|122.33|120.83|122.01|120.51|122.37|120.87|121.85|120.35|307
1626978000000|2021-07-22 18:20:00|122.02|120.52|121.83|120.33|122.07|120.57|121.75|120.25|242
1626978300000|2021-07-22 18:25:00|121.82|120.32|121.77|120.27|121.87|120.37|121.76|120.26|174
1626978600000|2021-07-22 18:30:00|121.78|120.28|121.7|120.2|121.82|120.32|121.45|119.95|288
1626978900000|2021-07-22 18:35:00|121.71|120.21|121.56|120.06|121.76|120.26|121.51|120.01|298
1626979200000|2021-07-22 18:40:00|121.57|120.07|121.68|120.18|121.74|120.24|121.55|120.05|147
1626979500000|2021-07-22 18:45:00|121.7|120.2|121.83|120.33|121.9|120.4|121.7|120.2|121
1626979800000|2021-07-22 18:50:00|121.84|120.34|121.98|120.48|122.08|120.58|121.83|120.33|148
1626980100000|2021-07-22 18:55:00|121.95|120.45|121.7|120.2|121.95|120.45|121.63|120.13|200
1626980400000|2021-07-22 19:00:00|121.69|120.19|121.84|120.34|121.9|120.4|121.62|120.12|278
1626980700000|2021-07-22 19:05:00|121.83|120.33|121.67|120.17|121.87|120.37|121.53|120.03|241
1626981000000|2021-07-22 19:10:00|121.68|120.18|121.5|120|121.69|120.19|121.5|120|208
1626981300000|2021-07-22 19:15:00|121.51|120.01|121.74|120.24|121.8|120.3|121.5|120|191
1626981600000|2021-07-22 19:20:00|121.72|120.22|121.69|120.19|121.74|120.24|121.61|120.11|276
1626981900000|2021-07-22 19:25:00|121.67|120.17|121.6|120.1|121.7|120.2|121.54|120.04|182
1626982200000|2021-07-22 19:30:00|121.61|120.11|121.68|120.18|121.68|120.18|121.47|119.97|253
1626982500000|2021-07-22 19:35:00|121.67|120.17|121.75|120.25|121.78|120.28|121.6|120.1|220
1626982800000|2021-07-22 19:40:00|121.76|120.26|121.51|120.01|121.76|120.26|121.5|120|146
1626983100000|2021-07-22 19:45:00|121.5|120|121.13|119.63|121.5|120|121.12|119.62|270
1626983400000|2021-07-22 19:50:00|121.12|119.62|121.17|119.67|121.23|119.73|121.09|119.59|215
1626983700000|2021-07-22 19:55:00|121.18|119.68|121.26|119.76|121.34|119.84|121.16|119.66|190
1626984000000|2021-07-22 20:00:00|121.25|119.75|121.2|119.7|121.3|119.8|121.13|119.63|214
1626984300000|2021-07-22 20:05:00|121.21|119.71|121.02|119.52|121.23|119.73|121.01|119.51|224
1626984600000|2021-07-22 20:10:00|121.01|119.51|120.87|119.37|121.02|119.52|120.86|119.36|165
1626984900000|2021-07-22 20:15:00|120.88|119.38|121.11|119.61|121.17|119.67|120.88|119.38|207
1626985200000|2021-07-22 20:20:00|121.1|119.6|120.76|119.26|121.11|119.61|120.64|119.14|145
1626985500000|2021-07-22 20:25:00|120.74|119.24|120.84|119.34|120.9|119.4|120.73|119.23|129
1626985800000|2021-07-22 20:30:00|120.85|119.35|120.74|119.24|121.02|119.52|120.65|119.15|180
1626986100000|2021-07-22 20:35:00|120.76|119.26|121.09|119.59|121.13|119.63|120.76|119.26|193
1626986400000|2021-07-22 20:40:00|121.1|119.6|121.2|119.7|121.32|119.82|121.1|119.6|160
1626986700000|2021-07-22 20:45:00|121.21|119.71|121.19|119.69|121.27|119.77|121.16|119.66|194
1626987000000|2021-07-22 20:50:00|121.2|119.7|120.96|119.46|121.22|119.72|120.94|119.44|240
1626987300000|2021-07-22 20:55:00|120.97|119.47|120.87|119.37|121.02|119.52|120.85|119.35|177
1626987600000|2021-07-22 21:00:00|120.86|119.36|121.1|119.6|121.1|119.6|120.81|119.31|145
1626987900000|2021-07-22 21:05:00|121.09|119.59|121.05|119.55|121.15|119.65|120.99|119.49|253
1626988200000|2021-07-22 21:10:00|121.04|119.54|120.98|119.48|121.05|119.55|120.93|119.43|76
1626988500000|2021-07-22 21:15:00|120.99|119.49|121.24|119.74|121.24|119.74|120.99|119.49|69
1626988800000|2021-07-22 21:20:00|121.23|119.73|120.93|119.43|121.24|119.74|120.92|119.42|244
1626989100000|2021-07-22 21:25:00|120.91|119.41|120.91|119.41|120.94|119.44|120.88|119.38|111
1626989400000|2021-07-22 21:30:00|120.93|119.43|120.82|119.32|120.93|119.43|120.79|119.29|128
1626989700000|2021-07-22 21:35:00|120.81|119.31|120.9|119.4|120.93|119.43|120.8|119.3|221
1626990000000|2021-07-22 21:40:00|120.91|119.41|121.37|119.87|121.45|119.95|120.91|119.41|375
1626990300000|2021-07-22 21:45:00|121.36|119.86|120.85|119.35|121.46|119.96|120.8|119.3|414
1626990600000|2021-07-22 21:50:00|120.88|119.38|120.22|118.72|120.98|119.48|120.17|118.67|323
1626990900000|2021-07-22 21:55:00|120.24|118.74|119.92|118.42|120.45|118.95|119.92|118.42|464
1626991200000|2021-07-22 22:00:00|119.91|118.41|120.59|119.09|120.72|119.22|119.87|118.37|462
1626991500000|2021-07-22 22:05:00|120.6|119.1|120.57|119.07|120.77|119.27|120.49|118.99|384
1626991800000|2021-07-22 22:10:00|120.58|119.08|120.55|119.05|120.73|119.23|120.55|119.05|332
1626992100000|2021-07-22 22:15:00|120.54|119.04|120.21|118.71|120.54|119.04|120.07|118.57|424
1626992400000|2021-07-22 22:20:00|120.22|118.72|119.96|118.46|120.55|119.05|119.74|118.24|477
1626992700000|2021-07-22 22:25:00|119.95|118.45|120.09|118.59|120.3|118.8|119.95|118.45|400
1626993000000|2021-07-22 22:30:00|120.08|118.58|120.41|118.91|120.5|119|120.01|118.51|431
1626993300000|2021-07-22 22:35:00|120.42|118.92|120.57|119.07|120.8|119.3|120.41|118.91|363
1626993600000|2021-07-22 22:40:00|120.58|119.08|120.71|119.21|120.78|119.28|120.58|119.08|386
1626993900000|2021-07-22 22:45:00|120.7|119.2|120.82|119.32|120.97|119.47|120.6|119.1|370
1626994200000|2021-07-22 22:50:00|120.83|119.33|120.76|119.26|120.88|119.38|120.7|119.2|352
1626994500000|2021-07-22 22:55:00|120.77|119.27|120.3|118.8|120.78|119.28|120.19|118.69|488
1626994800000|2021-07-22 23:00:00|120.29|118.79|120.21|118.71|120.3|118.8|119.98|118.48|481
1626995100000|2021-07-22 23:05:00|120.22|118.72|120.5|119|120.71|119.21|120.2|118.7|340
1626995400000|2021-07-22 23:10:00|120.51|119.01|120.62|119.12|120.76|119.26|120.5|119|358
1626995700000|2021-07-22 23:15:00|120.63|119.13|121|119.5|121.02|119.52|120.63|119.13|379
1626996000000|2021-07-22 23:20:00|121.01|119.51|121.12|119.62|121.18|119.68|120.87|119.37|453
1626996300000|2021-07-22 23:25:00|121.13|119.63|121.14|119.64|121.41|119.91|121|119.5|395
1626996600000|2021-07-22 23:30:00|121.16|119.66|121.41|119.91|121.6|120.1|120.99|119.49|462
1626996900000|2021-07-22 23:35:00|121.4|119.9|121.62|120.12|121.79|120.29|121.36|119.86|321
1626997200000|2021-07-22 23:40:00|121.63|120.13|121.69|120.19|121.7|120.2|121.57|120.07|307
1626997500000|2021-07-22 23:45:00|121.68|120.18|121.56|120.06|121.68|120.18|121.49|119.99|275
1626997800000|2021-07-22 23:50:00|121.55|120.05|121.39|119.89|121.7|120.2|121.33|119.83|324
1626998100000|2021-07-22 23:55:00|121.4|119.9|121.48|119.98|121.58|120.08|121.34|119.84|341
1626998400000|2021-07-23 00:00:00|121.47|119.97|121.64|120.14|121.78|120.28|121.43|119.93|442
1626998700000|2021-07-23 00:05:00|121.63|120.13|121.38|119.88|121.64|120.14|121.37|119.87|288
1626999000000|2021-07-23 00:10:00|121.36|119.86|120.43|118.93|121.39|119.89|120.39|118.89|442
1626999300000|2021-07-23 00:15:00|120.42|118.92|120.85|119.35|120.94|119.44|120.41|118.91|379
1626999600000|2021-07-23 00:20:00|120.84|119.34|120.63|119.13|121.24|119.74|120.63|119.13|375
1626999900000|2021-07-23 00:25:00|120.61|119.11|120.32|118.82|120.78|119.28|120.26|118.76|290
1627000200000|2021-07-23 00:30:00|120.31|118.81|120.31|118.81|120.6|119.1|120.22|118.72|324
1627000500000|2021-07-23 00:35:00|120.3|118.8|120.42|118.92|120.51|119.01|120.28|118.78|192
1627000800000|2021-07-23 00:40:00|120.41|118.91|120.7|119.2|120.84|119.34|120.41|118.91|312
1627001100000|2021-07-23 00:45:00|120.71|119.21|120.89|119.39|120.96|119.46|120.71|119.21|349
1627001400000|2021-07-23 00:50:00|120.88|119.38|121.43|119.93|121.45|119.95|120.85|119.35|309
1627001700000|2021-07-23 00:55:00|121.42|119.92|121.12|119.62|121.43|119.93|120.97|119.47|285
1627002000000|2021-07-23 01:00:00|121.11|119.61|121.02|119.52|121.17|119.67|120.87|119.37|250
1627002300000|2021-07-23 01:05:00|121.01|119.51|121.2|119.7|121.21|119.71|120.99|119.49|221
1627002600000|2021-07-23 01:10:00|121.23|119.73|121.42|119.92|121.42|119.92|121.19|119.69|264
1627002900000|2021-07-23 01:15:00|121.43|119.93|121.13|119.63|121.45|119.95|121.04|119.54|198
1627003200000|2021-07-23 01:20:00|121.12|119.62|121.24|119.74|121.25|119.75|120.94|119.44|250
1627003500000|2021-07-23 01:25:00|121.23|119.73|121.19|119.69|121.36|119.86|121.14|119.64|276
1627003800000|2021-07-23 01:30:00|121.18|119.68|121.14|119.64|121.41|119.91|121.14|119.64|239
1627004100000|2021-07-23 01:35:00|121.13|119.63|122.02|120.52|122.23|120.73|121.06|119.56|519
1627004400000|2021-07-23 01:40:00|122.04|120.54|122.25|120.75|122.41|120.91|121.97|120.47|412
1627004700000|2021-07-23 01:45:00|122.26|120.76|121.84|120.34|122.42|120.92|121.83|120.33|377
1627005000000|2021-07-23 01:50:00|121.85|120.35|122.07|120.57|122.07|120.57|121.81|120.31|366
1627005300000|2021-07-23 01:55:00|122.06|120.56|121.99|120.49|122.31|120.81|121.71|120.21|490
1627005600000|2021-07-23 02:00:00|122|120.5|121.82|120.32|122.08|120.58|121.76|120.26|307
1627005900000|2021-07-23 02:05:00|121.81|120.31|122.9|121.4|122.9|121.4|121.76|120.26|393
1627006200000|2021-07-23 02:10:00|122.91|121.41|122.79|121.29|122.95|121.45|122.59|121.09|370
1627006500000|2021-07-23 02:15:00|122.83|121.33|122.34|120.84|122.93|121.43|122.28|120.78|142
1627006800000|2021-07-23 02:20:00|122.32|120.82|122.33|120.83|122.34|120.84|122.17|120.67|187
1627007100000|2021-07-23 02:25:00|122.32|120.82|122.11|120.61|122.33|120.83|122.08|120.58|231
1627007400000|2021-07-23 02:30:00|122.12|120.62|121.82|120.32|122.12|120.62|121.78|120.28|171
1627007700000|2021-07-23 02:35:00|121.79|120.29|121.95|120.45|122.06|120.56|121.78|120.28|170
1627008000000|2021-07-23 02:40:00|121.96|120.46|122.01|120.51|122.1|120.6|121.84|120.34|173
1627008300000|2021-07-23 02:45:00|122.02|120.52|121.9|120.4|122.03|120.53|121.88|120.38|207
1627008600000|2021-07-23 02:50:00|121.91|120.41|122.07|120.57|122.19|120.69|121.91|120.41|168
1627008900000|2021-07-23 02:55:00|122.06|120.56|122.2|120.7|122.28|120.78|122.05|120.55|155
1627009200000|2021-07-23 03:00:00|122.21|120.71|121.9|120.4|122.28|120.78|121.85|120.35|291
1627009500000|2021-07-23 03:05:00|121.89|120.39|121.85|120.35|121.97|120.47|121.81|120.31|154
1627009800000|2021-07-23 03:10:00|121.83|120.33|121.85|120.35|121.9|120.4|121.78|120.28|126
1627010100000|2021-07-23 03:15:00|121.86|120.36|121.91|120.41|122.09|120.59|121.85|120.35|169
1627010400000|2021-07-23 03:20:00|121.93|120.43|121.6|120.1|121.93|120.43|121.48|119.98|192
1627010700000|2021-07-23 03:25:00|121.61|120.11|121.55|120.05|121.67|120.17|121.51|120.01|209
1627011000000|2021-07-23 03:30:00|121.56|120.06|121.55|120.05|121.64|120.14|121.52|120.02|98
1627011300000|2021-07-23 03:35:00|121.56|120.06|121.42|119.92|121.58|120.08|121.35|119.85|154
1627011600000|2021-07-23 03:40:00|121.43|119.93|121.25|119.75|121.43|119.93|121.2|119.7|140
1627011900000|2021-07-23 03:45:00|121.24|119.74|121.25|119.75|121.29|119.79|121.16|119.66|161
1627012200000|2021-07-23 03:50:00|121.26|119.76|121.15|119.65|121.29|119.79|121.09|119.59|127
1627012500000|2021-07-23 03:55:00|121.14|119.64|121.34|119.84|121.35|119.85|121.07|119.57|179
1627012800000|2021-07-23 04:00:00|121.35|119.85|121.14|119.64|121.35|119.85|121.14|119.64|144
1627013100000|2021-07-23 04:05:00|121.16|119.66|121.28|119.78|121.31|119.81|121.1|119.6|189
1627013400000|2021-07-23 04:10:00|121.29|119.79|121.66|120.16|121.73|120.23|121.25|119.75|280
1627013700000|2021-07-23 04:15:00|121.65|120.15|121.7|120.2|121.72|120.22|121.52|120.02|198
1627014000000|2021-07-23 04:20:00|121.71|120.21|121.81|120.31|121.82|120.32|121.58|120.08|180
1627014300000|2021-07-23 04:25:00|121.8|120.3|121.74|120.24|121.81|120.31|121.61|120.11|214
1627014600000|2021-07-23 04:30:00|121.73|120.23|122.17|120.67|122.18|120.68|121.71|120.21|311
1627014900000|2021-07-23 04:35:00|122.16|120.66|122.19|120.69|122.34|120.84|122.03|120.53|308
1627015200000|2021-07-23 04:40:00|122.18|120.68|122.08|120.58|122.2|120.7|121.99|120.49|195
1627015500000|2021-07-23 04:45:00|122.07|120.57|121.79|120.29|122.07|120.57|121.67|120.17|172
1627015800000|2021-07-23 04:50:00|121.8|120.3|121.78|120.28|121.85|120.35|121.69|120.19|183
1627016100000|2021-07-23 04:55:00|121.79|120.29|121.95|120.45|122.05|120.55|121.74|120.24|276
1627016400000|2021-07-23 05:00:00|121.96|120.46|122.21|120.71|122.26|120.76|121.92|120.42|332
1627016700000|2021-07-23 05:05:00|122.22|120.72|122.28|120.78|122.31|120.81|122.12|120.62|280
1627017000000|2021-07-23 05:10:00|122.27|120.77|122.36|120.86|122.48|120.98|122.14|120.64|309
1627017300000|2021-07-23 05:15:00|122.35|120.85|122.31|120.81|122.35|120.85|122.09|120.59|309
1627017600000|2021-07-23 05:20:00|122.3|120.8|122.18|120.68|122.3|120.8|122.09|120.59|305
1627017900000|2021-07-23 05:25:00|122.19|120.69|122.18|120.68|122.22|120.72|122.07|120.57|242
1627018200000|2021-07-23 05:30:00|122.19|120.69|122.55|121.05|122.6|121.1|122.19|120.69|272
1627018500000|2021-07-23 05:35:00|122.56|121.06|122.46|120.96|122.86|121.36|122.46|120.96|427
1627018800000|2021-07-23 05:40:00|122.47|120.97|121.87|120.37|122.47|120.97|121.8|120.3|413
1627019100000|2021-07-23 05:45:00|121.86|120.36|121.86|120.36|121.87|120.37|121.65|120.15|349
1627019400000|2021-07-23 05:50:00|121.87|120.37|122.02|120.52|122.09|120.59|121.74|120.24|327
1627019700000|2021-07-23 05:55:00|122.01|120.51|121.79|120.29|122.08|120.58|121.77|120.27|322
1627020000000|2021-07-23 06:00:00|121.8|120.3|121.63|120.13|121.85|120.35|121.56|120.06|367
1627020300000|2021-07-23 06:05:00|121.64|120.14|121.4|119.9|121.64|120.14|121.37|119.87|374
1627020600000|2021-07-23 06:10:00|121.41|119.91|121.3|119.8|121.42|119.92|121.25|119.75|319
1627020900000|2021-07-23 06:15:00|121.32|119.82|121.57|120.07|121.59|120.09|121.26|119.76|298
1627021200000|2021-07-23 06:20:00|121.56|120.06|121.48|119.98|121.57|120.07|121.42|119.92|196
1627021500000|2021-07-23 06:25:00|121.47|119.97|121.47|119.97|121.48|119.98|121.39|119.89|212
1627021800000|2021-07-23 06:30:00|121.46|119.96|121.98|120.48|122.03|120.53|121.45|119.95|286
1627022100000|2021-07-23 06:35:00|121.97|120.47|122.03|120.53|122.07|120.57|121.97|120.47|158
1627022400000|2021-07-23 06:40:00|122.02|120.52|121.9|120.4|122.02|120.52|121.88|120.38|205
1627022700000|2021-07-23 06:45:00|121.91|120.41|121.59|120.09|121.93|120.43|121.46|119.96|245
1627023000000|2021-07-23 06:50:00|121.6|120.1|121.38|119.88|121.6|120.1|121.24|119.74|189
1627023300000|2021-07-23 06:55:00|121.37|119.87|121.36|119.86|121.59|120.09|121.33|119.83|216
1627023600000|2021-07-23 07:00:00|121.35|119.85|121.31|119.81|121.44|119.94|121.27|119.77|189
1627023900000|2021-07-23 07:05:00|121.29|119.79|120.97|119.47|121.43|119.93|120.97|119.47|305
1627024200000|2021-07-23 07:10:00|120.98|119.48|120.8|119.3|121.16|119.66|120.68|119.18|288
1627024500000|2021-07-23 07:15:00|120.79|119.29|120.88|119.38|120.91|119.41|120.67|119.17|273
1627024800000|2021-07-23 07:20:00|120.87|119.37|120.7|119.2|120.97|119.47|120.69|119.19|259
1627025100000|2021-07-23 07:25:00|120.68|119.18|120.25|118.75|120.77|119.27|120.19|118.69|373
1627025400000|2021-07-23 07:30:00|120.26|118.76|120.46|118.96|120.63|119.13|120.21|118.71|292
1627025700000|2021-07-23 07:35:00|120.45|118.95|120.47|118.97|120.59|119.09|120.36|118.86|293
1627026000000|2021-07-23 07:40:00|120.48|118.98|120.56|119.06|120.66|119.16|120.31|118.81|259
1627026300000|2021-07-23 07:45:00|120.55|119.05|120.71|119.21|120.79|119.29|120.54|119.04|297
1627026600000|2021-07-23 07:50:00|120.72|119.22|120.86|119.36|120.89|119.39|120.71|119.21|201
1627026900000|2021-07-23 07:55:00|120.85|119.35|121.06|119.56|121.06|119.56|120.73|119.23|211
1627027200000|2021-07-23 08:00:00|121.07|119.57|120.5|119|121.23|119.73|120.49|118.99|468
1627027500000|2021-07-23 08:05:00|120.49|118.99|120.8|119.3|120.94|119.44|120.49|118.99|333
1627027800000|2021-07-23 08:10:00|120.81|119.31|120.75|119.25|120.81|119.31|120.62|119.12|248
1627028100000|2021-07-23 08:15:00|120.76|119.26|120.72|119.22|120.99|119.49|120.67|119.17|318
1627028400000|2021-07-23 08:20:00|120.74|119.24|120.46|118.96|120.77|119.27|120.23|118.73|378
1627028700000|2021-07-23 08:25:00|120.45|118.95|120.58|119.08|120.75|119.25|120.45|118.95|345
1627029000000|2021-07-23 08:30:00|120.59|119.09|120.86|119.36|121.01|119.51|120.59|119.09|341
1627029300000|2021-07-23 08:35:00|120.87|119.37|120.46|118.96|120.88|119.38|120.35|118.85|357
1627029600000|2021-07-23 08:40:00|120.48|118.98|120.82|119.32|120.88|119.38|120.47|118.97|289
1627029900000|2021-07-23 08:45:00|120.81|119.31|120.59|119.09|120.93|119.43|120.55|119.05|298
1627030200000|2021-07-23 08:50:00|120.58|119.08|120.48|118.98|120.69|119.19|120.43|118.93|365
1627030500000|2021-07-23 08:55:00|120.47|118.97|120.08|118.58|120.48|118.98|119.86|118.36|497
1627030800000|2021-07-23 09:00:00|120.07|118.57|120.35|118.85|120.36|118.86|119.81|118.31|456
1627031100000|2021-07-23 09:05:00|120.34|118.84|120.37|118.87|120.65|119.15|120.31|118.81|365
1627031400000|2021-07-23 09:10:00|120.41|118.91|120.48|118.98|120.71|119.21|120.41|118.91|339
1627031700000|2021-07-23 09:15:00|120.5|119|120.65|119.15|120.69|119.19|120.36|118.86|311
1627032000000|2021-07-23 09:20:00|120.64|119.14|120.92|119.42|120.96|119.46|120.63|119.13|276
1627032300000|2021-07-23 09:25:00|120.89|119.39|120.66|119.16|120.89|119.39|120.59|119.09|204
1627032600000|2021-07-23 09:30:00|120.65|119.15|120.53|119.03|120.65|119.15|120.28|118.78|254
1627032900000|2021-07-23 09:35:00|120.52|119.02|120.29|118.79|120.52|119.02|120.25|118.75|244
1627033200000|2021-07-23 09:40:00|120.3|118.8|120.48|118.98|120.51|119.01|120.25|118.75|261
1627033500000|2021-07-23 09:45:00|120.5|119|120.01|118.51|120.5|119|119.91|118.41|342
1627033800000|2021-07-23 09:50:00|120.02|118.52|120.21|118.71|120.23|118.73|120|118.5|256
1627034100000|2021-07-23 09:55:00|120.2|118.7|120.12|118.62|120.43|118.93|120.12|118.62|280
1627034400000|2021-07-23 10:00:00|120.13|118.63|119.9|118.4|120.31|118.81|119.87|118.37|364
1627034700000|2021-07-23 10:05:00|119.91|118.41|120.29|118.79|120.35|118.85|119.9|118.4|279
1627035000000|2021-07-23 10:10:00|120.28|118.78|120|118.5|120.28|118.78|119.74|118.24|419
1627035300000|2021-07-23 10:15:00|120.01|118.51|120.27|118.77|120.3|118.8|120|118.5|353
1627035600000|2021-07-23 10:20:00|120.26|118.76|119.7|118.2|120.27|118.77|119.63|118.13|347
1627035900000|2021-07-23 10:25:00|119.71|118.21|119.92|118.42|120.01|118.51|119.71|118.21|376
1627036200000|2021-07-23 10:30:00|119.91|118.41|119.64|118.14|119.97|118.47|119.63|118.13|324
1627036500000|2021-07-23 10:35:00|119.65|118.15|119.9|118.4|119.95|118.45|119.64|118.14|255
1627036800000|2021-07-23 10:40:00|119.91|118.41|120.09|118.59|120.22|118.72|119.91|118.41|285
1627037100000|2021-07-23 10:45:00|120.08|118.58|119.87|118.37|120.1|118.6|119.86|118.36|321
1627037400000|2021-07-23 10:50:00|119.89|118.39|119.93|118.43|119.97|118.47|119.78|118.28|271
1627037700000|2021-07-23 10:55:00|119.92|118.42|119.89|118.39|119.98|118.48|119.74|118.24|265
1627038000000|2021-07-23 11:00:00|119.88|118.38|120.4|118.9|120.42|118.92|119.87|118.37|338
1627038300000|2021-07-23 11:05:00|120.42|118.92|120.54|119.04|120.65|119.15|120.31|118.81|396
1627038600000|2021-07-23 11:10:00|120.55|119.05|120.63|119.13|120.64|119.14|120.35|118.85|355
1627038900000|2021-07-23 11:15:00|120.61|119.11|120.97|119.47|120.99|119.49|120.58|119.08|335
1627039200000|2021-07-23 11:20:00|120.98|119.48|120.82|119.32|120.98|119.48|120.76|119.26|262
1627039500000|2021-07-23 11:25:00|120.86|119.36|120.79|119.29|120.87|119.37|120.67|119.17|309
1627039800000|2021-07-23 11:30:00|120.78|119.28|120.39|118.89|120.78|119.28|120.37|118.87|303
1627040100000|2021-07-23 11:35:00|120.4|118.9|120.47|118.97|120.53|119.03|120.32|118.82|302
1627040400000|2021-07-23 11:40:00|120.48|118.98|120.36|118.86|120.48|118.98|120.26|118.76|187
1627040700000|2021-07-23 11:45:00|120.4|118.9|120.07|118.57|120.41|118.91|120.03|118.53|190
1627041000000|2021-07-23 11:50:00|120.08|118.58|120.07|118.57|120.16|118.66|120.03|118.53|321
1627041300000|2021-07-23 11:55:00|120.06|118.56|120.05|118.55|120.24|118.74|120.02|118.52|325
1627041600000|2021-07-23 12:00:00|120.04|118.54|119.87|118.37|120.23|118.73|119.85|118.35|413
1627041900000|2021-07-23 12:05:00|119.86|118.36|119.7|118.2|120.12|118.62|119.68|118.18|429
1627042200000|2021-07-23 12:10:00|119.71|118.21|119.76|118.26|119.89|118.39|119.66|118.16|289
1627042500000|2021-07-23 12:15:00|119.75|118.25|120.14|118.64|120.16|118.66|119.58|118.08|421
1627042800000|2021-07-23 12:20:00|120.15|118.65|120.5|119|120.6|119.1|120.08|118.58|406
1627043100000|2021-07-23 12:25:00|120.49|118.99|119.9|118.4|120.51|119.01|119.87|118.37|335
1627043400000|2021-07-23 12:30:00|119.91|118.41|120.21|118.71|120.38|118.88|119.86|118.36|300
1627043700000|2021-07-23 12:35:00|120.2|118.7|119.96|118.46|120.22|118.72|119.93|118.43|296
1627044000000|2021-07-23 12:40:00|119.97|118.47|119.98|118.48|120.17|118.67|119.92|118.42|385
1627044300000|2021-07-23 12:45:00|119.96|118.46|120.31|118.81|120.53|119.03|119.96|118.46|447
1627044600000|2021-07-23 12:50:00|120.32|118.82|120.67|119.17|120.71|119.21|120.31|118.81|365
1627044900000|2021-07-23 12:55:00|120.66|119.16|120.73|119.23|120.75|119.25|120.57|119.07|408
1627045200000|2021-07-23 13:00:00|120.72|119.22|120.81|119.31|120.95|119.45|120.59|119.09|467
1627045500000|2021-07-23 13:05:00|120.8|119.3|120.76|119.26|120.86|119.36|120.69|119.19|383
1627045800000|2021-07-23 13:10:00|120.77|119.27|120.77|119.27|120.89|119.39|120.64|119.14|361
1627046100000|2021-07-23 13:15:00|120.78|119.28|120.71|119.21|120.79|119.29|120.58|119.08|315
1627046400000|2021-07-23 13:20:00|120.72|119.22|120.7|119.2|120.73|119.23|120.45|118.95|384
1627046700000|2021-07-23 13:25:00|120.65|119.15|120.74|119.24|120.95|119.45|120.62|119.12|295
1627047000000|2021-07-23 13:30:00|120.72|119.22|121.03|119.53|121.1|119.6|120.72|119.22|315
1627047300000|2021-07-23 13:35:00|121.02|119.52|121.02|119.52|121.1|119.6|120.91|119.41|334
1627047600000|2021-07-23 13:40:00|121.03|119.53|120.99|119.49|121.05|119.55|120.8|119.3|371
1627047900000|2021-07-23 13:45:00|120.98|119.48|121.42|119.92|121.58|120.08|120.91|119.41|474
1627048200000|2021-07-23 13:50:00|121.41|119.91|121.48|119.98|121.48|119.98|121.2|119.7|321
1627048500000|2021-07-23 13:55:00|121.49|119.99|121.46|119.96|121.52|120.02|121.34|119.84|343
1627048800000|2021-07-23 14:00:00|121.45|119.95|121.32|119.82|121.5|120|121.22|119.72|312
1627049100000|2021-07-23 14:05:00|121.3|119.8|121.23|119.73|121.32|119.82|121.2|119.7|55
1627049400000|2021-07-23 14:10:00|121.25|119.75|121.26|119.76|121.34|119.84|121.17|119.67|170
1627049700000|2021-07-23 14:15:00|121.25|119.75|121.18|119.68|121.27|119.77|121.06|119.56|181
1627050000000|2021-07-23 14:20:00|121.19|119.69|121.29|119.79|121.32|119.82|121.14|119.64|331
1627050300000|2021-07-23 14:25:00|121.28|119.78|121.18|119.68|121.4|119.9|121.08|119.58|324
1627050600000|2021-07-23 14:30:00|121.19|119.69|120.94|119.44|121.3|119.8|120.94|119.44|352
1627050900000|2021-07-23 14:35:00|120.93|119.43|120.68|119.18|120.94|119.44|120.66|119.16|377
1627051200000|2021-07-23 14:40:00|120.72|119.22|120.74|119.24|120.85|119.35|120.68|119.18|223
1627051500000|2021-07-23 14:45:00|120.75|119.25|120.96|119.46|121|119.5|120.75|119.25|171
1627051800000|2021-07-23 14:50:00|120.97|119.47|120.83|119.33|120.98|119.48|120.72|119.22|295
1627052100000|2021-07-23 14:55:00|120.82|119.32|120.79|119.29|120.9|119.4|120.77|119.27|328
1627052400000|2021-07-23 15:00:00|120.8|119.3|120.52|119.02|120.88|119.38|120.52|119.02|272
1627052700000|2021-07-23 15:05:00|120.54|119.04|120.25|118.75|120.64|119.14|120.21|118.71|287
1627053000000|2021-07-23 15:10:00|120.24|118.74|120.02|118.52|120.26|118.76|119.99|118.49|251
1627053300000|2021-07-23 15:15:00|120|118.5|120.18|118.68|120.21|118.71|120|118.5|198
1627053600000|2021-07-23 15:20:00|120.17|118.67|120.12|118.62|120.39|118.89|120.12|118.62|251
1627053900000|2021-07-23 15:25:00|120.16|118.66|120.08|118.58|120.46|118.96|120.08|118.58|268
1627054200000|2021-07-23 15:30:00|120.09|118.59|120.23|118.73|120.4|118.9|120.08|118.58|322
1627054500000|2021-07-23 15:35:00|120.22|118.72|120.2|118.7|120.28|118.78|120.16|118.66|361
1627054800000|2021-07-23 15:40:00|120.17|118.67|120.06|118.56|120.18|118.68|119.91|118.41|227
1627055100000|2021-07-23 15:45:00|120.05|118.55|119.76|118.26|120.05|118.55|119.76|118.26|263
1627055400000|2021-07-23 15:50:00|119.79|118.29|119.74|118.24|119.87|118.37|119.69|118.19|224
1627055700000|2021-07-23 15:55:00|119.73|118.23|119.43|117.93|119.76|118.26|119.34|117.84|310
1627056000000|2021-07-23 16:00:00|119.44|117.94|118.89|117.39|119.5|118|118.84|117.34|450
1627056300000|2021-07-23 16:05:00|118.88|117.38|118.53|117.03|119.07|117.57|118.51|117.01|427
1627056600000|2021-07-23 16:10:00|118.54|117.04|118.56|117.06|118.75|117.25|118.23|116.73|420
1627056900000|2021-07-23 16:15:00|118.55|117.05|118.03|116.53|118.73|117.23|118|116.5|476
1627057200000|2021-07-23 16:20:00|118.01|116.51|118.18|116.68|118.37|116.87|117.83|116.33|407
1627057500000|2021-07-23 16:25:00|118.17|116.67|118.22|116.72|118.4|116.9|118.16|116.66|394
1627057800000|2021-07-23 16:30:00|118.21|116.71|118.15|116.65|118.42|116.92|118.06|116.56|378
1627058100000|2021-07-23 16:35:00|118.14|116.64|118.29|116.79|118.55|117.05|118.09|116.59|355
1627058400000|2021-07-23 16:40:00|118.28|116.78|118.3|116.8|118.5|117|118.27|116.77|242
1627058700000|2021-07-23 16:45:00|118.29|116.79|118.49|116.99|118.72|117.22|118.28|116.78|259
1627059000000|2021-07-23 16:50:00|118.48|116.98|118.55|117.05|118.73|117.23|118.31|116.81|326
1627059300000|2021-07-23 16:55:00|118.54|117.04|118.52|117.02|118.55|117.05|118.38|116.88|325
1627059600000|2021-07-23 17:00:00|118.51|117.01|118.46|116.96|118.61|117.11|118.22|116.72|372
1627059900000|2021-07-23 17:05:00|118.5|117|118.25|116.75|118.51|117.01|118.24|116.74|277
1627060200000|2021-07-23 17:10:00|118.26|116.76|118.12|116.62|118.36|116.86|118.12|116.62|320
1627060500000|2021-07-23 17:15:00|118.08|116.58|118.53|117.03|118.6|117.1|118.08|116.58|310
1627060800000|2021-07-23 17:20:00|118.54|117.04|118.31|116.81|118.54|117.04|118.25|116.75|228
1627061100000|2021-07-23 17:25:00|118.32|116.82|118.35|116.85|118.57|117.07|118.29|116.79|267
1627061400000|2021-07-23 17:30:00|118.33|116.83|118.11|116.61|118.45|116.95|118.07|116.57|272
1627061700000|2021-07-23 17:35:00|118.09|116.59|118.5|117|118.59|117.09|118.09|116.59|248
1627062000000|2021-07-23 17:40:00|118.48|116.98|118.26|116.76|118.48|116.98|118.19|116.69|246
1627062300000|2021-07-23 17:45:00|118.28|116.78|118.36|116.86|118.41|116.91|118.07|116.57|249
1627062600000|2021-07-23 17:50:00|118.37|116.87|118.74|117.24|118.77|117.27|118.36|116.86|321
1627062900000|2021-07-23 17:55:00|118.75|117.25|118.72|117.22|118.79|117.29|118.58|117.08|306
1627063200000|2021-07-23 18:00:00|118.74|117.24|118.73|117.23|118.75|117.25|118.39|116.89|316
1627063500000|2021-07-23 18:05:00|118.75|117.25|118.56|117.06|118.75|117.25|118.39|116.89|244
1627063800000|2021-07-23 18:10:00|118.57|117.07|118.82|117.32|118.89|117.39|118.57|117.07|258
1627064100000|2021-07-23 18:15:00|118.83|117.33|118.8|117.3|118.83|117.33|118.59|117.09|255
1627064400000|2021-07-23 18:20:00|118.81|117.31|118.99|117.49|119.01|117.51|118.69|117.19|216
1627064700000|2021-07-23 18:25:00|119|117.5|119.12|117.62|119.27|117.77|119|117.5|373
1627065000000|2021-07-23 18:30:00|119.13|117.63|119|117.5|119.24|117.74|118.97|117.47|332
1627065300000|2021-07-23 18:35:00|119.01|117.51|118.88|117.38|119.03|117.53|118.84|117.34|164
1627065600000|2021-07-23 18:40:00|118.87|117.37|118.86|117.36|118.95|117.45|118.78|117.28|211
1627065900000|2021-07-23 18:45:00|118.85|117.35|118.68|117.18|119.07|117.57|118.66|117.16|248
1627066200000|2021-07-23 18:50:00|118.7|117.2|118.88|117.38|118.92|117.42|118.7|117.2|142
1627066500000|2021-07-23 18:55:00|118.9|117.4|118.85|117.35|119.1|117.6|118.85|117.35|149
1627066800000|2021-07-23 19:00:00|118.86|117.36|119.02|117.52|119.15|117.65|118.83|117.33|211
1627067100000|2021-07-23 19:05:00|119.03|117.53|119.12|117.62|119.21|117.71|119.03|117.53|145
1627067400000|2021-07-23 19:10:00|119.13|117.63|119.13|117.63|119.19|117.69|119.09|117.59|108
1627067700000|2021-07-23 19:15:00|119.12|117.62|119.17|117.67|119.26|117.76|119.12|117.62|108
1627068000000|2021-07-23 19:20:00|119.18|117.68|119.04|117.54|119.2|117.7|118.9|117.4|212
1627068300000|2021-07-23 19:25:00|119.03|117.53|119.27|117.77|119.29|117.79|119.03|117.53|167
1627068600000|2021-07-23 19:30:00|119.23|117.73|119.35|117.85|119.36|117.86|119.11|117.61|138
1627068900000|2021-07-23 19:35:00|119.36|117.86|119.37|117.87|119.39|117.89|119.3|117.8|125
1627069200000|2021-07-23 19:40:00|119.36|117.86|119.55|118.05|119.56|118.06|119.35|117.85|138
1627069500000|2021-07-23 19:45:00|119.56|118.06|119.65|118.15|119.65|118.15|119.52|118.02|194
1627069800000|2021-07-23 19:50:00|119.64|118.14|119.67|118.17|119.73|118.23|119.6|118.1|82
1627070100000|2021-07-23 19:55:00|119.68|118.18|119.69|118.19|119.79|118.29|119.59|118.09|114
1627070400000|2021-07-23 20:00:00|119.7|118.2|119.67|118.17|119.71|118.21|119.53|118.03|102
1627070700000|2021-07-23 20:05:00|119.69|118.19|120.02|118.52|120.14|118.64|119.68|118.18|226
1627071000000|2021-07-23 20:10:00|120.04|118.54|120.32|118.82|120.37|118.87|119.98|118.48|264
1627071300000|2021-07-23 20:15:00|120.31|118.81|120.57|119.07|120.59|119.09|120.22|118.72|237
1627071600000|2021-07-23 20:20:00|120.56|119.06|120.69|119.19|120.72|119.22|120.55|119.05|194
1627071900000|2021-07-23 20:25:00|120.7|119.2|120.61|119.11|120.7|119.2|120.56|119.06|250
1627072200000|2021-07-23 20:30:00|120.6|119.1|120.46|118.96|120.7|119.2|120.36|118.86|216
1627072500000|2021-07-23 20:35:00|120.45|118.95|120.45|118.95|120.57|119.07|120.39|118.89|245
1627072800000|2021-07-23 20:40:00|120.44|118.94|120.42|118.92|120.54|119.04|120.42|118.92|160
1627073100000|2021-07-23 20:45:00|120.43|118.93|120.68|119.18|120.7|119.2|120.43|118.93|209
1627073400000|2021-07-23 20:50:00|120.69|119.19|120.71|119.21|120.75|119.25|120.63|119.13|202
1627073700000|2021-07-23 20:55:00|120.7|119.2|120.65|119.15|120.83|119.33|120.63|119.13|122
1627110000000|2021-07-24 07:00:00|127.91|126.41|127.83|126.33|128.02|126.52|127.78|126.28|285
1627110300000|2021-07-24 07:05:00|127.82|126.32|127.73|126.23|127.83|126.33|127.66|126.16|168
1627110600000|2021-07-24 07:10:00|127.74|126.24|127.64|126.14|127.75|126.25|127.58|126.08|145
1627110900000|2021-07-24 07:15:00|127.63|126.13|127.42|125.92|127.63|126.13|127.42|125.92|256
1627111200000|2021-07-24 07:20:00|127.43|125.93|127.39|125.89|127.48|125.98|127.37|125.87|148
1627111500000|2021-07-24 07:25:00|127.4|125.9|127.4|125.9|127.44|125.94|127.33|125.83|171
1627111800000|2021-07-24 07:30:00|127.41|125.91|127.02|125.52|127.43|125.93|126.99|125.49|228
1627112100000|2021-07-24 07:35:00|127.01|125.51|126.99|125.49|127.03|125.53|126.88|125.38|176
1627112400000|2021-07-24 07:40:00|126.98|125.48|127.01|125.51|127.1|125.6|126.98|125.48|154
1627112700000|2021-07-24 07:45:00|127.02|125.52|127.28|125.78|127.29|125.79|127.01|125.51|163
1627113000000|2021-07-24 07:50:00|127.29|125.79|127.38|125.88|127.41|125.91|127.29|125.79|174
1627113300000|2021-07-24 07:55:00|127.37|125.87|127.35|125.85|127.44|125.94|127.32|125.82|147
1627113600000|2021-07-24 08:00:00|127.36|125.86|126.9|125.4|127.47|125.97|126.89|125.39|239
1627113900000|2021-07-24 08:05:00|126.89|125.39|126.7|125.2|127.13|125.63|126.67|125.17|238
1627114200000|2021-07-24 08:10:00|126.69|125.19|126.34|124.84|126.69|125.19|126.26|124.76|191
1627114500000|2021-07-24 08:15:00|126.35|124.85|126.69|125.19|126.77|125.27|126.35|124.85|282
1627114800000|2021-07-24 08:20:00|126.7|125.2|126.8|125.3|126.8|125.3|126.7|125.2|114
1627115100000|2021-07-24 08:25:00|126.81|125.31|126.74|125.24|126.99|125.49|126.71|125.21|221
1627115400000|2021-07-24 08:30:00|126.75|125.25|126.78|125.28|126.92|125.42|126.75|125.25|134
1627115700000|2021-07-24 08:35:00|126.77|125.27|126.59|125.09|126.8|125.3|126.52|125.02|200
1627116000000|2021-07-24 08:40:00|126.6|125.1|126.34|124.84|126.6|125.1|126.32|124.82|214
1627116300000|2021-07-24 08:45:00|126.35|124.85|126.33|124.83|126.48|124.98|126.2|124.7|157
1627116600000|2021-07-24 08:50:00|126.32|124.82|126.3|124.8|126.49|124.99|126.28|124.78|229
1627116900000|2021-07-24 08:55:00|126.31|124.81|126.32|124.82|126.55|125.05|126.3|124.8|196
1627117200000|2021-07-24 09:00:00|126.31|124.81|126.71|125.21|126.76|125.26|126.31|124.81|223
1627117500000|2021-07-24 09:05:00|126.72|125.22|126.82|125.32|126.96|125.46|126.72|125.22|159
1627117800000|2021-07-24 09:10:00|126.83|125.33|126.65|125.15|126.83|125.33|126.63|125.13|203
1627118100000|2021-07-24 09:15:00|126.64|125.14|126.53|125.03|126.71|125.21|126.5|125|155
1627118400000|2021-07-24 09:20:00|126.52|125.02|126.16|124.66|126.59|125.09|126.1|124.6|230
1627118700000|2021-07-24 09:25:00|126.19|124.69|126.27|124.77|126.42|124.92|126.18|124.68|214
1627119000000|2021-07-24 09:30:00|126.26|124.76|126.62|125.12|126.62|125.12|126.25|124.75|195
1627119300000|2021-07-24 09:35:00|126.63|125.13|126.73|125.23|126.82|125.32|126.58|125.08|277
1627119600000|2021-07-24 09:40:00|126.72|125.22|126.73|125.23|126.82|125.32|126.66|125.16|270
1627119900000|2021-07-24 09:45:00|126.72|125.22|126.81|125.31|126.83|125.33|126.61|125.11|238
1627120200000|2021-07-24 09:50:00|126.82|125.32|126.94|125.44|126.98|125.48|126.76|125.26|204
1627120500000|2021-07-24 09:55:00|126.95|125.45|126.87|125.37|126.97|125.47|126.84|125.34|191
1627120800000|2021-07-24 10:00:00|126.88|125.38|126.73|125.23|126.88|125.38|126.68|125.18|164
1627121100000|2021-07-24 10:05:00|126.74|125.24|126.54|125.04|126.74|125.24|126.47|124.97|240
1627121400000|2021-07-24 10:10:00|126.53|125.03|126.43|124.93|126.54|125.04|126.39|124.89|132
1627121700000|2021-07-24 10:15:00|126.44|124.94|126.64|125.14|126.7|125.2|126.42|124.92|210
1627122000000|2021-07-24 10:20:00|126.63|125.13|126.57|125.07|126.66|125.16|126.53|125.03|127
1627122300000|2021-07-24 10:25:00|126.58|125.08|126.97|125.47|127.04|125.54|126.58|125.08|163
1627122600000|2021-07-24 10:30:00|126.98|125.48|127.29|125.79|127.31|125.81|126.9|125.4|298
1627122900000|2021-07-24 10:35:00|127.3|125.8|127.4|125.9|127.44|125.94|127.14|125.64|319
1627123200000|2021-07-24 10:40:00|127.41|125.91|127.29|125.79|127.41|125.91|127.27|125.77|198
1627123500000|2021-07-24 10:45:00|127.3|125.8|127.27|125.77|127.36|125.86|127.17|125.67|231
1627123800000|2021-07-24 10:50:00|127.28|125.78|126.91|125.41|127.28|125.78|126.9|125.4|247
1627124100000|2021-07-24 10:55:00|126.9|125.4|126.77|125.27|126.97|125.47|126.74|125.24|218
1627124400000|2021-07-24 11:00:00|126.76|125.26|126.65|125.15|126.77|125.27|126.53|125.03|132
1627124700000|2021-07-24 11:05:00|126.64|125.14|126.82|125.32|126.84|125.34|126.62|125.12|77
1627125000000|2021-07-24 11:10:00|126.83|125.33|127.12|125.62|127.2|125.7|126.83|125.33|168
1627125300000|2021-07-24 11:15:00|127.11|125.61|126.58|125.08|127.24|125.74|126.57|125.07|377
1627125600000|2021-07-24 11:20:00|126.59|125.09|126.38|124.88|126.67|125.17|126.35|124.85|250
1627125900000|2021-07-24 11:25:00|126.39|124.89|126.17|124.67|126.39|124.89|126.15|124.65|168
1627126200000|2021-07-24 11:30:00|126.18|124.68|126.5|125|126.51|125.01|126.02|124.52|292
1627126500000|2021-07-24 11:35:00|126.51|125.01|126.42|124.92|126.52|125.02|126.4|124.9|203
1627126800000|2021-07-24 11:40:00|126.43|124.93|126.43|124.93|126.47|124.97|126.29|124.79|138
1627127100000|2021-07-24 11:45:00|126.44|124.94|126.47|124.97|126.47|124.97|126.4|124.9|67
1627127400000|2021-07-24 11:50:00|126.46|124.96|126.51|125.01|126.54|125.04|126.45|124.95|123
1627127700000|2021-07-24 11:55:00|126.5|125|126.5|125|126.6|125.1|126.45|124.95|169
1627128000000|2021-07-24 12:00:00|126.49|124.99|126.26|124.76|126.5|125|126.17|124.67|164
1627128300000|2021-07-24 12:05:00|126.27|124.77|126.41|124.91|126.45|124.95|126.1|124.6|200
1627128600000|2021-07-24 12:10:00|126.42|124.92|126.27|124.77|126.42|124.92|126.22|124.72|148
1627128900000|2021-07-24 12:15:00|126.26|124.76|126.34|124.84|126.35|124.85|126.17|124.67|177
1627129200000|2021-07-24 12:20:00|126.33|124.83|126.35|124.85|126.52|125.02|126.3|124.8|92
1627129500000|2021-07-24 12:25:00|126.34|124.84|126.25|124.75|126.37|124.87|126.18|124.68|109
1627129800000|2021-07-24 12:30:00|126.24|124.74|126.13|124.63|126.26|124.76|126.08|124.58|117
1627130100000|2021-07-24 12:35:00|126.12|124.62|126.26|124.76|126.29|124.79|126.12|124.62|111
1627130400000|2021-07-24 12:40:00|126.27|124.77|126.44|124.94|126.44|124.94|126.26|124.76|107
1627130700000|2021-07-24 12:45:00|126.45|124.95|126.43|124.93|126.56|125.06|126.39|124.89|115
1627131000000|2021-07-24 12:50:00|126.44|124.94|126.43|124.93|126.46|124.96|126.26|124.76|147
1627131300000|2021-07-24 12:55:00|126.42|124.92|126.5|125|126.56|125.06|126.31|124.81|128
1627131600000|2021-07-24 13:00:00|126.49|124.99|126.23|124.73|126.49|124.99|126.18|124.68|143
1627131900000|2021-07-24 13:05:00|126.24|124.74|126.56|125.06|126.66|125.16|126.21|124.71|195
1627132200000|2021-07-24 13:10:00|126.57|125.07|126.49|124.99|126.57|125.07|126.39|124.89|174
1627132500000|2021-07-24 13:15:00|126.48|124.98|126.51|125.01|126.63|125.13|126.35|124.85|188
1627132800000|2021-07-24 13:20:00|126.5|125|126.45|124.95|126.5|125|126.32|124.82|177
1627133100000|2021-07-24 13:25:00|126.44|124.94|126.48|124.98|126.52|125.02|126.41|124.91|128
1627133400000|2021-07-24 13:30:00|126.47|124.97|126.39|124.89|126.47|124.97|126.35|124.85|82
1627133700000|2021-07-24 13:35:00|126.4|124.9|126.63|125.13|126.63|125.13|126.39|124.89|91
1627134000000|2021-07-24 13:40:00|126.62|125.12|126.46|124.96|126.62|125.12|126.45|124.95|105
1627134300000|2021-07-24 13:45:00|126.47|124.97|126.36|124.86|126.47|124.97|126.33|124.83|74
1627134600000|2021-07-24 13:50:00|126.37|124.87|126.29|124.79|126.39|124.89|126.26|124.76|140
1627134900000|2021-07-24 13:55:00|126.3|124.8|126.38|124.88|126.38|124.88|126.2|124.7|128
1627135200000|2021-07-24 14:00:00|126.37|124.87|126.12|124.62|126.38|124.88|126.04|124.54|214
1627135500000|2021-07-24 14:05:00|126.13|124.63|126.08|124.58|126.13|124.63|126.01|124.51|224
1627135800000|2021-07-24 14:10:00|126.07|124.57|126.02|124.52|126.08|124.58|126|124.5|124
1627136100000|2021-07-24 14:15:00|126.01|124.51|126.14|124.64|126.16|124.66|125.96|124.46|194
1627136400000|2021-07-24 14:20:00|126.15|124.65|126.09|124.59|126.16|124.66|126.05|124.55|181
1627136700000|2021-07-24 14:25:00|126.08|124.58|126.19|124.69|126.19|124.69|126|124.5|138
1627137000000|2021-07-24 14:30:00|126.18|124.68|126.18|124.68|126.23|124.73|126.06|124.56|83
1627137300000|2021-07-24 14:35:00|126.19|124.69|126.42|124.92|126.42|124.92|126.18|124.68|128
1627137600000|2021-07-24 14:40:00|126.41|124.91|126.74|125.24|126.75|125.25|126.4|124.9|153
1627137900000|2021-07-24 14:45:00|126.75|125.25|126.83|125.33|126.94|125.44|126.74|125.24|226
1627138200000|2021-07-24 14:50:00|126.81|125.31|126.63|125.13|126.83|125.33|126.58|125.08|150
1627138500000|2021-07-24 14:55:00|126.62|125.12|126.37|124.87|126.63|125.13|126.34|124.84|178
1627138800000|2021-07-24 15:00:00|126.36|124.86|126.29|124.79|126.36|124.86|126.07|124.57|238
1627139100000|2021-07-24 15:05:00|126.3|124.8|126.65|125.15|126.65|125.15|126.24|124.74|252
1627139400000|2021-07-24 15:10:00|126.64|125.14|126.71|125.21|126.76|125.26|126.54|125.04|206
1627139700000|2021-07-24 15:15:00|126.72|125.22|126.59|125.09|126.85|125.35|126.55|125.05|251
1627140000000|2021-07-24 15:20:00|126.58|125.08|126.59|125.09|126.6|125.1|126.46|124.96|214
1627140300000|2021-07-24 15:25:00|126.58|125.08|126.48|124.98|126.8|125.3|126.4|124.9|319
1627140600000|2021-07-24 15:30:00|126.47|124.97|126.22|124.72|126.47|124.97|126.09|124.59|309
1627140900000|2021-07-24 15:35:00|126.21|124.71|126.05|124.55|126.22|124.72|126.03|124.53|236
1627141200000|2021-07-24 15:40:00|126.04|124.54|126.13|124.63|126.23|124.73|125.93|124.43|241
1627141500000|2021-07-24 15:45:00|126.14|124.64|126.27|124.77|126.27|124.77|126.04|124.54|279
1627141800000|2021-07-24 15:50:00|126.28|124.78|126.47|124.97|126.54|125.04|126.26|124.76|249
1627142100000|2021-07-24 15:55:00|126.48|124.98|126.29|124.79|126.5|125|126.21|124.71|212
1627142400000|2021-07-24 16:00:00|126.27|124.77|126.51|125.01|126.63|125.13|126.15|124.65|354
1627142700000|2021-07-24 16:05:00|126.5|125|126.15|124.65|126.51|125.01|126.13|124.63|221
1627143000000|2021-07-24 16:10:00|126.14|124.64|126.67|125.17|126.68|125.18|126.12|124.62|257
1627143300000|2021-07-24 16:15:00|126.66|125.16|127.52|126.02|127.8|126.3|126.66|125.16|456
1627143600000|2021-07-24 16:20:00|127.51|126.01|127.74|126.24|127.88|126.38|127.49|125.99|332
1627143900000|2021-07-24 16:25:00|127.77|126.27|128.02|126.52|128.02|126.52|127.52|126.02|434
1627144200000|2021-07-24 16:30:00|128.03|126.53|127.82|126.32|128.11|126.61|127.73|126.23|369
1627144500000|2021-07-24 16:35:00|127.83|126.33|127.82|126.32|127.88|126.38|127.74|126.24|250
1627144800000|2021-07-24 16:40:00|127.83|126.33|127.94|126.44|128.05|126.55|127.79|126.29|352
1627145100000|2021-07-24 16:45:00|127.95|126.45|128.17|126.67|128.2|126.7|127.9|126.4|279
1627145400000|2021-07-24 16:50:00|128.18|126.68|128.48|126.98|128.52|127.02|128.03|126.53|437
1627145700000|2021-07-24 16:55:00|128.49|126.99|128.17|126.67|128.52|127.02|128.15|126.65|268
1627146000000|2021-07-24 17:00:00|128.18|126.68|127.93|126.43|128.18|126.68|127.66|126.16|307
1627146300000|2021-07-24 17:05:00|127.94|126.44|128.04|126.54|128.16|126.66|127.82|126.32|336
1627146600000|2021-07-24 17:10:00|128.03|126.53|128.06|126.56|128.07|126.57|127.94|126.44|232
1627146900000|2021-07-24 17:15:00|128.07|126.57|128.08|126.58|128.1|126.6|127.99|126.49|187
1627147200000|2021-07-24 17:20:00|128.09|126.59|128.11|126.61|128.18|126.68|128.04|126.54|236
1627147500000|2021-07-24 17:25:00|128.12|126.62|127.65|126.15|128.13|126.63|127.63|126.13|283
1627147800000|2021-07-24 17:30:00|127.66|126.16|127.96|126.46|127.97|126.47|127.66|126.16|215
1627148100000|2021-07-24 17:35:00|127.95|126.45|127.91|126.41|127.95|126.45|127.8|126.3|112
1627148400000|2021-07-24 17:40:00|127.9|126.4|127.37|125.87|127.9|126.4|127.33|125.83|217
1627148700000|2021-07-24 17:45:00|127.36|125.86|127.54|126.04|127.56|126.06|127.26|125.76|217
1627149000000|2021-07-24 17:50:00|127.55|126.05|127.47|125.97|127.55|126.05|127.41|125.91|190
1627149300000|2021-07-24 17:55:00|127.46|125.96|127.49|125.99|127.57|126.07|127.44|125.94|173
1627149600000|2021-07-24 18:00:00|127.5|126|127.53|126.03|127.58|126.08|127.44|125.94|194
1627149900000|2021-07-24 18:05:00|127.52|126.02|127.65|126.15|127.65|126.15|127.45|125.95|206
1627150200000|2021-07-24 18:10:00|127.64|126.14|127.6|126.1|127.73|126.23|127.55|126.05|228
1627150500000|2021-07-24 18:15:00|127.61|126.11|127.46|125.96|127.61|126.11|127.44|125.94|152
1627150800000|2021-07-24 18:20:00|127.47|125.97|127.24|125.74|127.47|125.97|127.12|125.62|202
1627151100000|2021-07-24 18:25:00|127.23|125.73|127.15|125.65|127.24|125.74|127.09|125.59|107
1627151400000|2021-07-24 18:30:00|127.16|125.66|127.17|125.67|127.24|125.74|127.06|125.56|148
1627151700000|2021-07-24 18:35:00|127.18|125.68|126.96|125.46|127.18|125.68|126.87|125.37|195
1627152000000|2021-07-24 18:40:00|126.97|125.47|126.92|125.42|126.97|125.47|126.82|125.32|201
1627152300000|2021-07-24 18:45:00|126.91|125.41|126.59|125.09|126.91|125.41|126.53|125.03|285
1627152600000|2021-07-24 18:50:00|126.58|125.08|126.71|125.21|126.71|125.21|126.53|125.03|221
1627152900000|2021-07-24 18:55:00|126.7|125.2|126.64|125.14|126.73|125.23|126.59|125.09|211
1627153200000|2021-07-24 19:00:00|126.63|125.13|126.32|124.82|126.64|125.14|126.3|124.8|172
1627153500000|2021-07-24 19:05:00|126.35|124.85|126.36|124.86|126.39|124.89|126.31|124.81|90
1627153800000|2021-07-24 19:10:00|126.35|124.85|126.42|124.92|126.42|124.92|126.32|124.82|147
1627154100000|2021-07-24 19:15:00|126.41|124.91|126.31|124.81|126.42|124.92|126.28|124.78|172
1627154400000|2021-07-24 19:20:00|126.32|124.82|125.65|124.15|126.32|124.82|125.64|124.14|271
1627154700000|2021-07-24 19:25:00|125.64|124.14|125.9|124.4|126.01|124.51|125.63|124.13|253
1627155000000|2021-07-24 19:30:00|125.91|124.41|125.76|124.26|125.96|124.46|125.51|124.01|251
1627155300000|2021-07-24 19:35:00|125.75|124.25|125.58|124.08|125.75|124.25|125.52|124.02|172
1627155600000|2021-07-24 19:40:00|125.59|124.09|125.43|123.93|125.67|124.17|125.42|123.92|219
1627155900000|2021-07-24 19:45:00|125.42|123.92|124.64|123.14|125.43|123.93|124.51|123.01|388
1627156200000|2021-07-24 19:50:00|124.63|123.13|124.99|123.49|125.21|123.71|124.5|123|394
1627156500000|2021-07-24 19:55:00|124.98|123.48|124.84|123.34|125.13|123.63|124.84|123.34|303
1627156800000|2021-07-24 20:00:00|124.83|123.33|125.05|123.55|125.07|123.57|124.67|123.17|320
1627157100000|2021-07-24 20:05:00|125.04|123.54|124.98|123.48|125.28|123.78|124.96|123.46|295
1627157400000|2021-07-24 20:10:00|124.99|123.49|125.08|123.58|125.11|123.61|124.75|123.25|353
1627157700000|2021-07-24 20:15:00|125.07|123.57|124.84|123.34|125.08|123.58|124.69|123.19|294
1627158000000|2021-07-24 20:20:00|124.85|123.35|124.43|122.93|124.85|123.35|124.37|122.87|353
1627158300000|2021-07-24 20:25:00|124.42|122.92|124.51|123.01|124.65|123.15|124.13|122.63|407
1627158600000|2021-07-24 20:30:00|124.5|123|124.92|123.42|124.96|123.46|124.35|122.85|334
1627158900000|2021-07-24 20:35:00|124.91|123.41|124.64|123.14|124.98|123.48|124.38|122.88|343
1627159200000|2021-07-24 20:40:00|124.65|123.15|124.6|123.1|124.67|123.17|124.39|122.89|259
1627159500000|2021-07-24 20:45:00|124.61|123.11|124.84|123.34|124.88|123.38|124.48|122.98|301
1627159800000|2021-07-24 20:50:00|124.85|123.35|124.88|123.38|124.88|123.38|124.59|123.09|196
1627160100000|2021-07-24 20:55:00|124.87|123.37|124.8|123.3|124.91|123.41|124.62|123.12|287
1627160400000|2021-07-24 21:00:00|124.81|123.31|124.71|123.21|124.81|123.31|124.28|122.78|273
1627160700000|2021-07-24 21:05:00|124.7|123.2|124.77|123.27|124.83|123.33|124.62|123.12|187
1627161000000|2021-07-24 21:10:00|124.78|123.28|124.72|123.22|124.79|123.29|124.64|123.14|221
1627161300000|2021-07-24 21:15:00|124.71|123.21|124.53|123.03|124.71|123.21|124.52|123.02|180
1627161600000|2021-07-24 21:20:00|124.52|123.02|124.78|123.28|124.79|123.29|124.45|122.95|163
1627161900000|2021-07-24 21:25:00|124.77|123.27|124.74|123.24|124.82|123.32|124.73|123.23|208
1627162200000|2021-07-24 21:30:00|124.75|123.25|124.9|123.4|124.9|123.4|124.73|123.23|139
1627162500000|2021-07-24 21:35:00|124.91|123.41|125.22|123.72|125.22|123.72|124.91|123.41|128
1627162800000|2021-07-24 21:40:00|125.21|123.71|125.46|123.96|125.56|124.06|125.2|123.7|166
1627163100000|2021-07-24 21:45:00|125.45|123.95|125.74|124.24|125.95|124.45|125.45|123.95|353
1627163400000|2021-07-24 21:50:00|125.7|124.2|125.62|124.12|125.7|124.2|125.45|123.95|241
1627163700000|2021-07-24 21:55:00|125.63|124.13|125.57|124.07|125.66|124.16|125.37|123.87|229
1627164000000|2021-07-24 22:00:00|125.56|124.06|125.09|123.59|125.57|124.07|124.99|123.49|262
1627164300000|2021-07-24 22:05:00|125.1|123.6|125.06|123.56|125.1|123.6|124.88|123.38|271
1627164600000|2021-07-24 22:10:00|125.07|123.57|125.19|123.69|125.62|124.12|124.83|123.33|358
1627164900000|2021-07-24 22:15:00|125.2|123.7|125.12|123.62|125.48|123.98|124.98|123.48|373
1627165200000|2021-07-24 22:20:00|125.11|123.61|125.38|123.88|125.51|124.01|125.11|123.61|306
1627165500000|2021-07-24 22:25:00|125.39|123.89|125.23|123.73|125.56|124.06|125.22|123.72|319
1627165800000|2021-07-24 22:30:00|125.24|123.74|125.29|123.79|125.38|123.88|125.12|123.62|297
1627166100000|2021-07-24 22:35:00|125.28|123.78|125.38|123.88|125.47|123.97|125.21|123.71|233
1627166400000|2021-07-24 22:40:00|125.37|123.87|125.38|123.88|125.45|123.95|125.3|123.8|254
1627166700000|2021-07-24 22:45:00|125.37|123.87|125.43|123.93|125.46|123.96|125.22|123.72|220
1627167000000|2021-07-24 22:50:00|125.42|123.92|125.43|123.93|125.45|123.95|125.06|123.56|285
1627167300000|2021-07-24 22:55:00|125.44|123.94|125.74|124.24|125.83|124.33|125.44|123.94|260
1627167600000|2021-07-24 23:00:00|125.73|124.23|125.4|123.9|125.81|124.31|125.32|123.82|293
1627167900000|2021-07-24 23:05:00|125.39|123.89|125.78|124.28|125.79|124.29|125.28|123.78|273
1627168200000|2021-07-24 23:10:00|125.77|124.27|125.35|123.85|125.78|124.28|125.3|123.8|244
1627168500000|2021-07-24 23:15:00|125.36|123.86|125.82|124.32|125.84|124.34|125.34|123.84|249
1627168800000|2021-07-24 23:20:00|125.81|124.31|125.93|124.43|125.93|124.43|125.58|124.08|212
1627169100000|2021-07-24 23:25:00|125.94|124.44|125.99|124.49|126.01|124.51|125.89|124.39|215
1627169400000|2021-07-24 23:30:00|126|124.5|126.16|124.66|126.39|124.89|125.99|124.49|304
1627169700000|2021-07-24 23:35:00|126.15|124.65|126.01|124.51|126.21|124.71|125.98|124.48|263
1627170000000|2021-07-24 23:40:00|126.02|124.52|126.26|124.76|126.42|124.92|126|124.5|232
1627170300000|2021-07-24 23:45:00|126.27|124.77|126.55|125.05|126.56|125.06|126.09|124.59|334
1627170600000|2021-07-24 23:50:00|126.56|125.06|126.75|125.25|126.76|125.26|126.46|124.96|293
1627170900000|2021-07-24 23:55:00|126.76|125.26|126.83|125.33|126.95|125.45|126.75|125.25|325
1627171200000|2021-07-25 00:00:00|126.84|125.34|126.49|124.99|127|125.5|126.35|124.85|454
1627171500000|2021-07-25 00:05:00|126.5|125|126.84|125.34|126.85|125.35|126.5|125|275
1627171800000|2021-07-25 00:10:00|126.82|125.32|127.19|125.69|127.19|125.69|126.73|125.23|286
1627172100000|2021-07-25 00:15:00|127.2|125.7|127.14|125.64|127.28|125.78|126.92|125.42|271
1627172400000|2021-07-25 00:20:00|127.15|125.65|127.13|125.63|127.2|125.7|127.05|125.55|211
1627172700000|2021-07-25 00:25:00|127.14|125.64|126.27|124.77|127.27|125.77|125.99|124.49|417
1627173000000|2021-07-25 00:30:00|126.23|124.73|125.86|124.36|126.58|125.08|125.67|124.17|374
1627173300000|2021-07-25 00:35:00|125.87|124.37|125.77|124.27|126.08|124.58|125.75|124.25|315
1627173600000|2021-07-25 00:40:00|125.78|124.28|125.03|123.53|125.79|124.29|124.98|123.48|331
1627173900000|2021-07-25 00:45:00|125.02|123.52|124.49|122.99|125.03|123.53|124.35|122.85|476
1627174200000|2021-07-25 00:50:00|124.48|122.98|124.96|123.46|125.14|123.64|124.48|122.98|314
1627174500000|2021-07-25 00:55:00|124.97|123.47|125.38|123.88|125.4|123.9|124.73|123.23|246
1627174800000|2021-07-25 01:00:00|125.37|123.87|124.92|123.42|125.37|123.87|124.56|123.06|427
1627175100000|2021-07-25 01:05:00|124.94|123.44|125.72|124.22|125.76|124.26|124.92|123.42|329
1627175400000|2021-07-25 01:10:00|125.73|124.23|125.92|124.42|125.94|124.44|125.6|124.1|280
1627175700000|2021-07-25 01:15:00|125.91|124.41|125.5|124|125.94|124.44|125.21|123.71|380
1627176000000|2021-07-25 01:20:00|125.51|124.01|125.22|123.72|125.59|124.09|124.9|123.4|324
1627176300000|2021-07-25 01:25:00|125.21|123.71|125.07|123.57|125.38|123.88|125.03|123.53|282
1627176600000|2021-07-25 01:30:00|125.06|123.56|125.59|124.09|125.64|124.14|124.91|123.41|354
1627176900000|2021-07-25 01:35:00|125.57|124.07|125.45|123.95|125.63|124.13|125.35|123.85|244
1627177200000|2021-07-25 01:40:00|125.44|123.94|125.55|124.05|125.62|124.12|125.23|123.73|293
1627177500000|2021-07-25 01:45:00|125.56|124.06|125.14|123.64|125.56|124.06|124.93|123.43|315
1627177800000|2021-07-25 01:50:00|125.15|123.65|124.8|123.3|125.56|124.06|124.8|123.3|388
1627178100000|2021-07-25 01:55:00|124.79|123.29|124.82|123.32|124.87|123.37|124.57|123.07|406
1627178400000|2021-07-25 02:00:00|124.81|123.31|124.6|123.1|125.27|123.77|124.6|123.1|352
1627178700000|2021-07-25 02:05:00|124.59|123.09|125.06|123.56|125.12|123.62|124.53|123.03|305
1627179000000|2021-07-25 02:10:00|125.07|123.57|125.04|123.54|125.31|123.81|124.74|123.24|254
1627179300000|2021-07-25 02:15:00|125.03|123.53|125.35|123.85|125.46|123.96|125.03|123.53|276
1627179600000|2021-07-25 02:20:00|125.34|123.84|125.4|123.9|125.51|124.01|125.26|123.76|352
1627179900000|2021-07-25 02:25:00|125.39|123.89|125.16|123.66|125.42|123.92|125.08|123.58|240
1627180200000|2021-07-25 02:30:00|125.17|123.67|125.34|123.84|125.42|123.92|125.17|123.67|333
1627180500000|2021-07-25 02:35:00|125.33|123.83|125.08|123.58|125.33|123.83|125.02|123.52|230
1627180800000|2021-07-25 02:40:00|125.09|123.59|125.32|123.82|125.37|123.87|125.09|123.59|224
1627181100000|2021-07-25 02:45:00|125.31|123.81|125.63|124.13|125.77|124.27|125.23|123.73|258
1627181400000|2021-07-25 02:50:00|125.64|124.14|126.05|124.55|126.07|124.57|125.64|124.14|309
1627181700000|2021-07-25 02:55:00|126.06|124.56|126.13|124.63|126.29|124.79|126.01|124.51|329
1627182000000|2021-07-25 03:00:00|126.14|124.64|126.31|124.81|126.33|124.83|126.11|124.61|266
1627182300000|2021-07-25 03:05:00|126.3|124.8|126.29|124.79|126.4|124.9|126.17|124.67|231
1627182600000|2021-07-25 03:10:00|126.3|124.8|126.33|124.83|126.36|124.86|126.24|124.74|178
1627182900000|2021-07-25 03:15:00|126.32|124.82|126.17|124.67|126.46|124.96|126|124.5|306
1627183200000|2021-07-25 03:20:00|126.16|124.66|126.31|124.81|126.48|124.98|126.01|124.51|300
1627183500000|2021-07-25 03:25:00|126.3|124.8|126.45|124.95|126.49|124.99|126.24|124.74|242
1627183800000|2021-07-25 03:30:00|126.46|124.96|126.3|124.8|126.46|124.96|126.28|124.78|266
1627184100000|2021-07-25 03:35:00|126.31|124.81|126.37|124.87|126.47|124.97|126.23|124.73|246
1627184400000|2021-07-25 03:40:00|126.39|124.89|126.2|124.7|126.44|124.94|126.15|124.65|207
1627184700000|2021-07-25 03:45:00|126.19|124.69|126.14|124.64|126.21|124.71|126.05|124.55|282
1627185000000|2021-07-25 03:50:00|126.15|124.65|126.09|124.59|126.21|124.71|126.07|124.57|147
1627185300000|2021-07-25 03:55:00|126.08|124.58|125.68|124.18|126.08|124.58|125.57|124.07|340
1627185600000|2021-07-25 04:00:00|125.69|124.19|125.96|124.46|126.03|124.53|125.65|124.15|368
1627185900000|2021-07-25 04:05:00|125.97|124.47|126.29|124.79|126.38|124.88|125.93|124.43|295
1627186200000|2021-07-25 04:10:00|126.28|124.78|125.88|124.38|126.33|124.83|125.87|124.37|284
1627186500000|2021-07-25 04:15:00|125.86|124.36|125.85|124.35|125.92|124.42|125.5|124|380
1627186800000|2021-07-25 04:20:00|125.86|124.36|126.47|124.97|126.61|125.11|125.86|124.36|395
1627187100000|2021-07-25 04:25:00|126.46|124.96|126.21|124.71|126.5|125|126.09|124.59|342
1627187400000|2021-07-25 04:30:00|126.22|124.72|126.96|125.46|126.98|125.48|126.18|124.68|353
1627187700000|2021-07-25 04:35:00|126.95|125.45|126.95|125.45|127.01|125.51|126.63|125.13|426
1627188000000|2021-07-25 04:40:00|126.94|125.44|126.87|125.37|127|125.5|126.84|125.34|328
1627188300000|2021-07-25 04:45:00|126.86|125.36|126.64|125.14|126.93|125.43|126.53|125.03|289
1627188600000|2021-07-25 04:50:00|126.63|125.13|126.58|125.08|126.73|125.23|126.51|125.01|227
1627188900000|2021-07-25 04:55:00|126.57|125.07|126.35|124.85|126.67|125.17|126.12|124.62|285
1627189200000|2021-07-25 05:00:00|126.36|124.86|126.49|124.99|126.65|125.15|126.31|124.81|258
1627189500000|2021-07-25 05:05:00|126.48|124.98|126.37|124.87|126.71|125.21|126.35|124.85|188
1627189800000|2021-07-25 05:10:00|126.38|124.88|126.37|124.87|126.61|125.11|126.34|124.84|211
1627190100000|2021-07-25 05:15:00|126.36|124.86|126.51|125.01|126.61|125.11|126.25|124.75|215
1627190400000|2021-07-25 05:20:00|126.5|125|125.96|124.46|126.81|125.31|125.95|124.45|296
1627190700000|2021-07-25 05:25:00|125.97|124.47|125.92|124.42|126.07|124.57|125.58|124.08|436
1627191000000|2021-07-25 05:30:00|125.91|124.41|126.1|124.6|126.16|124.66|125.79|124.29|300
1627191300000|2021-07-25 05:35:00|126.11|124.61|126.36|124.86|126.36|124.86|126.06|124.56|228
1627191600000|2021-07-25 05:40:00|126.34|124.84|126.23|124.73|126.34|124.84|126.2|124.7|191
1627191900000|2021-07-25 05:45:00|126.24|124.74|125.83|124.33|126.26|124.76|125.65|124.15|235
1627192200000|2021-07-25 05:50:00|125.84|124.34|125.93|124.43|125.96|124.46|125.76|124.26|168
1627192500000|2021-07-25 05:55:00|125.94|124.44|125.85|124.35|125.95|124.45|125.8|124.3|154
1627192800000|2021-07-25 06:00:00|125.84|124.34|126.02|124.52|126.06|124.56|125.68|124.18|254
1627193100000|2021-07-25 06:05:00|126.03|124.53|126.05|124.55|126.18|124.68|125.98|124.48|232
1627193400000|2021-07-25 06:10:00|126.06|124.56|126.23|124.73|126.25|124.75|126.04|124.54|177
1627193700000|2021-07-25 06:15:00|126.22|124.72|126.45|124.95|126.48|124.98|126.22|124.72|224
1627194000000|2021-07-25 06:20:00|126.46|124.96|126.23|124.73|126.53|125.03|126.15|124.65|190
1627194300000|2021-07-25 06:25:00|126.22|124.72|126.24|124.74|126.39|124.89|126.21|124.71|138
1627194600000|2021-07-25 06:30:00|126.25|124.75|126.24|124.74|126.36|124.86|126.21|124.71|143
1627194900000|2021-07-25 06:35:00|126.28|124.78|126.45|124.95|126.45|124.95|126.24|124.74|137
1627195200000|2021-07-25 06:40:00|126.46|124.96|126.46|124.96|126.53|125.03|126.32|124.82|181
1627195500000|2021-07-25 06:45:00|126.47|124.97|126.26|124.76|126.47|124.97|126.21|124.71|191
1627195800000|2021-07-25 06:50:00|126.27|124.77|126.27|124.77|126.34|124.84|126.1|124.6|185
1627196100000|2021-07-25 06:55:00|126.29|124.79|126.32|124.82|126.41|124.91|126.26|124.76|158
1627196400000|2021-07-25 07:00:00|126.33|124.83|126.66|125.16|126.66|125.16|126.32|124.82|191
1627196700000|2021-07-25 07:05:00|126.67|125.17|126.77|125.27|126.81|125.31|126.62|125.12|142
1627197000000|2021-07-25 07:10:00|126.78|125.28|126.95|125.45|126.97|125.47|126.76|125.26|193
1627197300000|2021-07-25 07:15:00|126.96|125.46|126.97|125.47|127.04|125.54|126.72|125.22|333
1627197600000|2021-07-25 07:20:00|126.96|125.46|127.02|125.52|127.04|125.54|126.77|125.27|305
1627197900000|2021-07-25 07:25:00|127.01|125.51|127.15|125.65|127.21|125.71|127.01|125.51|174
1627198200000|2021-07-25 07:30:00|127.16|125.66|127.48|125.98|127.51|126.01|127.16|125.66|270
1627198500000|2021-07-25 07:35:00|127.49|125.99|127.43|125.93|127.52|126.02|127.37|125.87|191
1627198800000|2021-07-25 07:40:00|127.44|125.94|127.49|125.99|127.5|126|127.4|125.9|170
1627199100000|2021-07-25 07:45:00|127.48|125.98|127.41|125.91|127.51|126.01|127.37|125.87|176
1627199400000|2021-07-25 07:50:00|127.4|125.9|127.43|125.93|127.44|125.94|127.34|125.84|149
1627199700000|2021-07-25 07:55:00|127.44|125.94|127.45|125.95|127.49|125.99|127.37|125.87|131
1627200000000|2021-07-25 08:00:00|127.44|125.94|127.64|126.14|127.64|126.14|127.42|125.92|168
1627200300000|2021-07-25 08:05:00|127.63|126.13|127.85|126.35|127.86|126.36|127.63|126.13|166
1627200600000|2021-07-25 08:10:00|127.86|126.36|127.86|126.36|127.87|126.37|127.8|126.3|163
1627200900000|2021-07-25 08:15:00|127.87|126.37|127.45|125.95|127.89|126.39|127.45|125.95|119
1627201200000|2021-07-25 08:20:00|127.46|125.96|127.54|126.04|127.56|126.06|127.14|125.64|240
1627201500000|2021-07-25 08:25:00|127.53|126.03|127.53|126.03|127.65|126.15|127.48|125.98|207
1627201800000|2021-07-25 08:30:00|127.54|126.04|127.2|125.7|127.55|126.05|127.02|125.52|228
1627202100000|2021-07-25 08:35:00|127.21|125.71|127.11|125.61|127.26|125.76|127.1|125.6|176
1627202400000|2021-07-25 08:40:00|127.12|125.62|127.15|125.65|127.22|125.72|127.11|125.61|145
1627202700000|2021-07-25 08:45:00|127.16|125.66|126.6|125.1|127.16|125.66|126.59|125.09|208
1627203000000|2021-07-25 08:50:00|126.61|125.11|126.79|125.29|126.81|125.31|126.59|125.09|148
1627203300000|2021-07-25 08:55:00|126.8|125.3|126.93|125.43|126.94|125.44|126.77|125.27|108
1627203600000|2021-07-25 09:00:00|126.94|125.44|126.94|125.44|127.02|125.52|126.73|125.23|159
1627203900000|2021-07-25 09:05:00|126.95|125.45|126.72|125.22|127.02|125.52|126.68|125.18|152
1627204200000|2021-07-25 09:10:00|126.7|125.2|126.68|125.18|126.91|125.41|126.65|125.15|127
1627204500000|2021-07-25 09:15:00|126.69|125.19|126.79|125.29|126.79|125.29|126.32|124.82|330
1627204800000|2021-07-25 09:20:00|126.81|125.31|126.85|125.35|126.92|125.42|126.61|125.11|182
1627205100000|2021-07-25 09:25:00|126.84|125.34|126.85|125.35|126.97|125.47|126.84|125.34|102
1627205400000|2021-07-25 09:30:00|126.86|125.36|127.2|125.7|127.34|125.84|126.85|125.35|170
1627205700000|2021-07-25 09:35:00|127.21|125.71|127.37|125.87|127.46|125.96|127.21|125.71|176
1627206000000|2021-07-25 09:40:00|127.36|125.86|127.13|125.63|127.37|125.87|126.93|125.43|227
1627206300000|2021-07-25 09:45:00|127.14|125.64|127.03|125.53|127.27|125.77|127.03|125.53|238
1627206600000|2021-07-25 09:50:00|127.04|125.54|127.37|125.87|127.46|125.96|127.03|125.53|159
1627206900000|2021-07-25 09:55:00|127.38|125.88|127.6|126.1|127.68|126.18|127.37|125.87|175
1627207200000|2021-07-25 10:00:00|127.59|126.09|127.73|126.23|127.81|126.31|127.59|126.09|136
1627207500000|2021-07-25 10:05:00|127.74|126.24|128.04|126.54|128.06|126.56|127.74|126.24|245
1627207800000|2021-07-25 10:10:00|128.03|126.53|128.48|126.98|128.51|127.01|128.03|126.53|224
1627208100000|2021-07-25 10:15:00|128.49|126.99|128.31|126.81|128.81|127.31|128.12|126.62|319
1627208400000|2021-07-25 10:20:00|128.3|126.8|128.38|126.88|128.47|126.97|128.27|126.77|247
1627208700000|2021-07-25 10:25:00|128.37|126.87|128.24|126.74|128.58|127.08|128.24|126.74|219
1627209000000|2021-07-25 10:30:00|128.23|126.73|128.11|126.61|128.23|126.73|127.85|126.35|201
1627209300000|2021-07-25 10:35:00|128.12|126.62|127.62|126.12|128.12|126.62|127.57|126.07|214
1627209600000|2021-07-25 10:40:00|127.63|126.13|127.2|125.7|127.64|126.14|127.19|125.69|171
1627209900000|2021-07-25 10:45:00|127.21|125.71|126.52|125.02|127.22|125.72|126.5|125|341
1627210200000|2021-07-25 10:50:00|126.51|125.01|126.53|125.03|126.68|125.18|126.46|124.96|263
1627210500000|2021-07-25 10:55:00|126.52|125.02|126.38|124.88|126.56|125.06|126.38|124.88|165
1627210800000|2021-07-25 11:00:00|126.39|124.89|126.72|125.22|126.77|125.27|126.23|124.73|269
1627211100000|2021-07-25 11:05:00|126.71|125.21|126.63|125.13|126.71|125.21|126.26|124.76|233
1627211400000|2021-07-25 11:10:00|126.65|125.15|126.88|125.38|126.91|125.41|126.64|125.14|175
1627211700000|2021-07-25 11:15:00|126.87|125.37|126.87|125.37|127.09|125.59|126.7|125.2|288
1627212000000|2021-07-25 11:20:00|126.88|125.38|126.69|125.19|127.05|125.55|126.56|125.06|202
1627212300000|2021-07-25 11:25:00|126.68|125.18|126.27|124.77|126.68|125.18|126.24|124.74|164
1627212600000|2021-07-25 11:30:00|126.28|124.78|126.54|125.04|126.71|125.21|126.03|124.53|288
1627212900000|2021-07-25 11:35:00|126.52|125.02|126.69|125.19|126.7|125.2|126.33|124.83|237
1627213200000|2021-07-25 11:40:00|126.7|125.2|126.66|125.16|126.83|125.33|126.58|125.08|256
1627213500000|2021-07-25 11:45:00|126.67|125.17|126.8|125.3|126.81|125.31|126.67|125.17|110
1627213800000|2021-07-25 11:50:00|126.81|125.31|126.52|125.02|126.98|125.48|126.38|124.88|224
1627214100000|2021-07-25 11:55:00|126.51|125.01|126.45|124.95|126.67|125.17|126.18|124.68|338
1627214400000|2021-07-25 12:00:00|126.44|124.94|126.01|124.51|126.44|124.94|125.92|124.42|417
1627214700000|2021-07-25 12:05:00|126|124.5|125.82|124.32|126.24|124.74|125.79|124.29|329
1627215000000|2021-07-25 12:10:00|125.83|124.33|126.1|124.6|126.26|124.76|125.81|124.31|306
1627215300000|2021-07-25 12:15:00|126.11|124.61|125.93|124.43|126.29|124.79|125.92|124.42|242
1627215600000|2021-07-25 12:20:00|125.92|124.42|125.87|124.37|126.21|124.71|125.86|124.36|243
1627215900000|2021-07-25 12:25:00|125.86|124.36|125.94|124.44|126.11|124.61|125.82|124.32|245
1627216200000|2021-07-25 12:30:00|125.95|124.45|126.19|124.69|126.31|124.81|125.95|124.45|263
1627216500000|2021-07-25 12:35:00|126.2|124.7|125.88|124.38|126.23|124.73|125.88|124.38|206
1627216800000|2021-07-25 12:40:00|125.89|124.39|125.81|124.31|126|124.5|125.76|124.26|216
1627217100000|2021-07-25 12:45:00|125.82|124.32|125.82|124.32|126|124.5|125.76|124.26|256
1627217400000|2021-07-25 12:50:00|125.83|124.33|125.85|124.35|125.93|124.43|125.81|124.31|180
1627217700000|2021-07-25 12:55:00|125.86|124.36|125.83|124.33|125.92|124.42|125.74|124.24|159
1627218000000|2021-07-25 13:00:00|125.84|124.34|125.99|124.49|126.07|124.57|125.82|124.32|188
1627218300000|2021-07-25 13:05:00|125.98|124.48|126.05|124.55|126.14|124.64|125.97|124.47|161
1627218600000|2021-07-25 13:10:00|126.03|124.53|125.52|124.02|126.03|124.53|125.37|123.87|254
1627218900000|2021-07-25 13:15:00|125.53|124.03|125.2|123.7|125.77|124.27|124.93|123.43|400
1627219200000|2021-07-25 13:20:00|125.19|123.69|125.01|123.51|125.38|123.88|124.98|123.48|474
1627219500000|2021-07-25 13:25:00|125.02|123.52|125.04|123.54|125.35|123.85|124.81|123.31|374
1627219800000|2021-07-25 13:30:00|125.03|123.53|125.23|123.73|125.36|123.86|124.91|123.41|312
1627220100000|2021-07-25 13:35:00|125.22|123.72|125.17|123.67|125.45|123.95|125.15|123.65|292
1627220400000|2021-07-25 13:40:00|125.16|123.66|125.49|123.99|125.55|124.05|125.16|123.66|272
1627220700000|2021-07-25 13:45:00|125.51|124.01|125.48|123.98|125.74|124.24|125.47|123.97|301
1627221000000|2021-07-25 13:50:00|125.49|123.99|125.63|124.13|125.75|124.25|125.49|123.99|247
1627221300000|2021-07-25 13:55:00|125.64|124.14|125.43|123.93|125.7|124.2|125.39|123.89|251
1627221600000|2021-07-25 14:00:00|125.42|123.92|125.25|123.75|125.48|123.98|125.11|123.61|292
1627221900000|2021-07-25 14:05:00|125.24|123.74|124.99|123.49|125.35|123.85|124.97|123.47|266
1627222200000|2021-07-25 14:10:00|124.98|123.48|124.99|123.49|125.3|123.8|124.97|123.47|266
1627222500000|2021-07-25 14:15:00|124.98|123.48|125.22|123.72|125.33|123.83|124.95|123.45|256
1627222800000|2021-07-25 14:20:00|125.21|123.71|124.78|123.28|125.35|123.85|124.59|123.09|391
1627223100000|2021-07-25 14:25:00|124.77|123.27|124.66|123.16|124.88|123.38|124.55|123.05|296
1627223400000|2021-07-25 14:30:00|124.65|123.15|124.93|123.43|124.97|123.47|124.55|123.05|330
1627223700000|2021-07-25 14:35:00|124.92|123.42|124.78|123.28|125.01|123.51|124.7|123.2|260
1627224000000|2021-07-25 14:40:00|124.79|123.29|124.94|123.44|125.13|123.63|124.76|123.26|275
1627224300000|2021-07-25 14:45:00|124.95|123.45|124.72|123.22|125|123.5|124.69|123.19|325
1627224600000|2021-07-25 14:50:00|124.69|123.19|125.14|123.64|125.15|123.65|124.67|123.17|229
1627224900000|2021-07-25 14:55:00|125.13|123.63|125.33|123.83|125.53|124.03|125.05|123.55|354
1627225200000|2021-07-25 15:00:00|125.3|123.8|126.07|124.57|126.09|124.59|125.13|123.63|369
1627225500000|2021-07-25 15:05:00|126.05|124.55|125.82|124.32|126.06|124.56|125.76|124.26|291
1627225800000|2021-07-25 15:10:00|125.81|124.31|125.67|124.17|125.81|124.31|125.66|124.16|169
1627226100000|2021-07-25 15:15:00|125.66|124.16|125.48|123.98|125.67|124.17|125.48|123.98|201
1627226400000|2021-07-25 15:20:00|125.47|123.97|125.35|123.85|125.57|124.07|125.12|123.62|329
1627226700000|2021-07-25 15:25:00|125.36|123.86|125.2|123.7|125.46|123.96|125.08|123.58|330
1627227000000|2021-07-25 15:30:00|125.19|123.69|125.67|124.17|125.68|124.18|125.11|123.61|256
1627227300000|2021-07-25 15:35:00|125.68|124.18|125.65|124.15|125.8|124.3|125.53|124.03|222
1627227600000|2021-07-25 15:40:00|125.64|124.14|125.64|124.14|125.77|124.27|125.5|124|238
1627227900000|2021-07-25 15:45:00|125.63|124.13|126.21|124.71|126.27|124.77|125.63|124.13|327
1627228200000|2021-07-25 15:50:00|126.22|124.72|125.98|124.48|126.24|124.74|125.87|124.37|283
1627228500000|2021-07-25 15:55:00|125.97|124.47|125.86|124.36|125.98|124.48|125.67|124.17|257
1627228800000|2021-07-25 16:00:00|125.85|124.35|125.81|124.31|125.85|124.35|125.22|123.72|392
1627229100000|2021-07-25 16:05:00|125.82|124.32|125.39|123.89|125.88|124.38|125.38|123.88|235
1627229400000|2021-07-25 16:10:00|125.4|123.9|125.23|123.73|125.45|123.95|125.17|123.67|162
1627229700000|2021-07-25 16:15:00|125.24|123.74|125.66|124.16|125.7|124.2|125.23|123.73|256
1627230000000|2021-07-25 16:20:00|125.69|124.19|125.79|124.29|125.91|124.41|125.69|124.19|199
1627230300000|2021-07-25 16:25:00|125.78|124.28|125.32|123.82|125.78|124.28|125.31|123.81|232
1627230600000|2021-07-25 16:30:00|125.31|123.81|125.53|124.03|125.71|124.21|125.3|123.8|249
1627230900000|2021-07-25 16:35:00|125.52|124.02|125.47|123.97|125.71|124.21|125.47|123.97|234
1627231200000|2021-07-25 16:40:00|125.46|123.96|125.22|123.72|125.48|123.98|125.15|123.65|274
1627231500000|2021-07-25 16:45:00|125.23|123.73|124.96|123.46|125.25|123.75|124.93|123.43|220
1627231800000|2021-07-25 16:50:00|124.97|123.47|125.14|123.64|125.15|123.65|124.96|123.46|206
1627232100000|2021-07-25 16:55:00|125.17|123.67|125.31|123.81|125.5|124|125.17|123.67|244
1627232400000|2021-07-25 17:00:00|125.3|123.8|125.24|123.74|125.42|123.92|124.97|123.47|259
1627232700000|2021-07-25 17:05:00|125.25|123.75|125.21|123.71|125.37|123.87|125.1|123.6|173
1627233000000|2021-07-25 17:10:00|125.19|123.69|125.41|123.91|125.56|124.06|125.19|123.69|213
1627233300000|2021-07-25 17:15:00|125.42|123.92|125.55|124.05|125.62|124.12|125.26|123.76|304
1627233600000|2021-07-25 17:20:00|125.56|124.06|126.02|124.52|126.1|124.6|125.47|123.97|278
1627233900000|2021-07-25 17:25:00|126.03|124.53|126.46|124.96|126.47|124.97|126.03|124.53|270
1627234200000|2021-07-25 17:30:00|126.47|124.97|126.23|124.73|126.47|124.97|126.09|124.59|307
1627234500000|2021-07-25 17:35:00|126.24|124.74|126.22|124.72|126.25|124.75|126.16|124.66|165
1627234800000|2021-07-25 17:40:00|126.21|124.71|126.21|124.71|126.23|124.73|126.11|124.61|135
1627235100000|2021-07-25 17:45:00|126.2|124.7|126.19|124.69|126.22|124.72|126.09|124.59|151
1627235400000|2021-07-25 17:50:00|126.18|124.68|126.28|124.78|126.35|124.85|126.1|124.6|127
1627235700000|2021-07-25 17:55:00|126.27|124.77|126.42|124.92|126.44|124.94|126.24|124.74|129
1627236000000|2021-07-25 18:00:00|126.43|124.93|126.7|125.2|126.76|125.26|126.35|124.85|281
1627236300000|2021-07-25 18:05:00|126.69|125.19|126.49|124.99|126.69|125.19|126.43|124.93|197
1627236600000|2021-07-25 18:10:00|126.48|124.98|126.64|125.14|126.64|125.14|126.46|124.96|197
1627236900000|2021-07-25 18:15:00|126.65|125.15|126.7|125.2|126.71|125.21|126.57|125.07|180
1627237200000|2021-07-25 18:20:00|126.69|125.19|126.66|125.16|126.71|125.21|126.65|125.15|128
1627237500000|2021-07-25 18:25:00|126.65|125.15|126.68|125.18|126.74|125.24|126.65|125.15|105
1627237800000|2021-07-25 18:30:00|126.69|125.19|126.61|125.11|126.73|125.23|126.52|125.02|123
1627238100000|2021-07-25 18:35:00|126.6|125.1|126.59|125.09|126.68|125.18|126.57|125.07|100
1627238400000|2021-07-25 18:40:00|126.58|125.08|126.36|124.86|126.58|125.08|126.29|124.79|184
1627238700000|2021-07-25 18:45:00|126.37|124.87|126.29|124.79|126.52|125.02|126.21|124.71|140
1627239000000|2021-07-25 18:50:00|126.3|124.8|126.13|124.63|126.43|124.93|126.13|124.63|152
1627239300000|2021-07-25 18:55:00|126.14|124.64|126.22|124.72|126.29|124.79|126.14|124.64|148
1627239600000|2021-07-25 19:00:00|126.21|124.71|126.25|124.75|126.36|124.86|126.19|124.69|124
1627239900000|2021-07-25 19:05:00|126.28|124.78|125.28|123.78|126.37|124.87|125.28|123.78|314
1627240200000|2021-07-25 19:10:00|125.31|123.81|125.62|124.12|125.7|124.2|125.3|123.8|227
1627240500000|2021-07-25 19:15:00|125.63|124.13|125.8|124.3|125.88|124.38|125.63|124.13|219
1627240800000|2021-07-25 19:20:00|125.78|124.28|125.85|124.35|125.97|124.47|125.77|124.27|255
1627241100000|2021-07-25 19:25:00|125.86|124.36|125.85|124.35|126|124.5|125.75|124.25|202
1627241400000|2021-07-25 19:30:00|125.86|124.36|126.7|124.2|126.74|124.78|125.85|124.16|348
1627241700000|2021-07-25 19:35:00|126.69|124.19|126.78|124.28|126.8|124.3|126.62|124.12|219
1627242000000|2021-07-25 19:40:00|126.79|124.29|126.47|123.97|126.82|124.32|126.19|123.69|341
1627242300000|2021-07-25 19:45:00|126.48|123.98|126.2|123.7|126.52|124.02|126.06|123.56|316
1627242600000|2021-07-25 19:50:00|126.21|123.71|126.03|123.53|126.36|123.86|126.01|123.51|222
1627242900000|2021-07-25 19:55:00|126.04|123.54|126.14|123.64|126.19|123.69|125.93|123.43|208
1627243200000|2021-07-25 20:00:00|126.13|123.63|125.59|123.09|126.14|123.64|125.51|123.01|273
1627243500000|2021-07-25 20:05:00|125.6|123.1|125.68|123.18|125.72|123.22|125.57|123.07|234
1627243800000|2021-07-25 20:10:00|125.67|123.17|125.95|123.45|125.95|123.45|125.67|123.17|190
1627244100000|2021-07-25 20:15:00|125.94|123.44|126.01|123.51|126.13|123.63|125.8|123.3|228
1627244400000|2021-07-25 20:20:00|126.02|123.52|125.96|123.46|126.07|123.57|125.79|123.29|203
1627244700000|2021-07-25 20:25:00|125.95|123.45|125.89|123.39|126.03|123.53|125.88|123.38|195
1627245000000|2021-07-25 20:30:00|125.88|123.38|125.8|123.3|126|123.5|125.73|123.23|226
1627245300000|2021-07-25 20:35:00|125.81|123.31|125.78|123.28|125.85|123.35|125.7|123.2|167
1627245600000|2021-07-25 20:40:00|125.79|123.29|125.93|123.43|125.96|123.46|125.79|123.29|157
1627245900000|2021-07-25 20:45:00|125.94|123.44|125.85|123.35|125.96|123.46|125.65|123.15|168
1627246200000|2021-07-25 20:50:00|125.86|123.36|126.02|123.52|126.08|123.58|125.81|123.31|202
1627246500000|2021-07-25 20:55:00|126.03|123.53|126.09|123.59|126.14|123.64|125.93|123.43|193
1627246800000|2021-07-25 21:00:00|126.08|123.58|125.86|123.36|126.1|123.6|125.86|123.36|156
1627247100000|2021-07-25 21:05:00|125.87|123.37|126.01|123.51|126.02|123.52|125.84|123.34|106
1627247400000|2021-07-25 21:10:00|126|123.5|125.85|123.35|126.02|123.52|125.82|123.32|128
1627247700000|2021-07-25 21:15:00|125.84|123.34|126|123.5|126.09|123.59|125.81|123.31|177
1627248000000|2021-07-25 21:20:00|126.01|123.51|125.97|124.47|126.16|124.51|125.65|123.47|351
1627248300000|2021-07-25 21:25:00|125.96|124.46|125.79|124.29|126|124.5|125.77|124.27|324
1627248600000|2021-07-25 21:30:00|125.8|124.3|125.88|124.38|125.89|124.39|125.59|124.09|297
1627248900000|2021-07-25 21:35:00|125.87|124.37|125.86|124.36|125.9|124.4|125.83|124.33|208
1627249200000|2021-07-25 21:40:00|125.85|124.35|125.98|124.48|125.99|124.49|125.76|124.26|274
1627249500000|2021-07-25 21:45:00|125.99|124.49|125.83|124.33|126.03|124.53|125.61|124.11|418
1627249800000|2021-07-25 21:50:00|125.82|124.32|125.52|124.02|125.92|124.42|125.49|123.99|290
1627250100000|2021-07-25 21:55:00|125.53|124.03|126.04|124.54|126.04|124.54|125.46|123.96|512
1627250400000|2021-07-25 22:00:00|126.03|124.53|125.64|124.14|126.08|124.58|125.63|124.13|385
1627250700000|2021-07-25 22:05:00|125.65|124.15|125.69|124.19|125.79|124.29|125.59|124.09|340
1627251000000|2021-07-25 22:10:00|125.68|124.18|125.99|124.49|126.01|124.51|125.67|124.17|320
1627251300000|2021-07-25 22:15:00|125.97|124.47|125.88|124.38|125.99|124.49|125.72|124.22|356
1627251600000|2021-07-25 22:20:00|125.89|124.39|125.81|124.31|125.89|124.39|125.69|124.19|391
1627251900000|2021-07-25 22:25:00|125.84|124.34|125.69|124.19|125.88|124.38|125.47|123.97|454
1627252200000|2021-07-25 22:30:00|125.7|124.2|126.09|124.59|126.09|124.59|125.68|124.18|330
1627252500000|2021-07-25 22:35:00|126.07|124.57|125.89|124.39|126.2|124.7|125.6|124.1|413
1627252800000|2021-07-25 22:40:00|125.9|124.4|125.7|124.2|125.9|124.4|125.56|124.06|263
1627253100000|2021-07-25 22:45:00|125.71|124.21|125.65|124.15|125.85|124.35|125.58|124.08|274
1627253400000|2021-07-25 22:50:00|125.66|124.16|125.64|124.14|125.81|124.31|125.58|124.08|305
1627253700000|2021-07-25 22:55:00|125.65|124.15|126.23|124.73|126.25|124.75|125.62|124.12|427
1627254000000|2021-07-25 23:00:00|126.22|124.72|126.4|124.9|126.4|124.9|126.1|124.6|360
1627254300000|2021-07-25 23:05:00|126.41|124.91|126.65|125.15|126.65|125.15|126.37|124.87|395
1627254600000|2021-07-25 23:10:00|126.64|125.14|126.2|124.7|126.9|125.4|126|124.5|448
1627254900000|2021-07-25 23:15:00|126.21|124.71|126.2|124.7|126.28|124.78|126.01|124.51|384
1627255200000|2021-07-25 23:20:00|126.19|124.69|126.83|125.33|126.83|125.33|126.15|124.65|501
1627255500000|2021-07-25 23:25:00|126.86|125.36|126.94|125.44|126.96|125.46|126.55|125.05|470
1627255800000|2021-07-25 23:30:00|126.95|125.45|127.3|125.8|127.3|125.8|126.84|125.34|417
1627256100000|2021-07-25 23:35:00|127.29|125.79|127.59|126.09|127.6|126.1|127.12|125.62|581
1627256400000|2021-07-25 23:40:00|127.58|126.08|127.76|126.26|127.76|126.26|127.43|125.93|521
1627256700000|2021-07-25 23:45:00|127.75|126.25|127.84|126.34|127.86|126.36|127.69|126.19|483
1627257000000|2021-07-25 23:50:00|127.85|126.35|128.09|126.59|128.28|126.78|127.82|126.32|507
1627257300000|2021-07-25 23:55:00|128.12|126.62|128.49|126.99|128.52|127.02|128|126.5|455
1627257600000|2021-07-26 00:00:00|128.48|126.98|128.23|126.73|128.54|127.04|127.73|126.23|537
1627257900000|2021-07-26 00:05:00|128.24|126.74|128.47|126.97|128.75|127.25|128.16|126.66|431
1627258200000|2021-07-26 00:10:00|128.38|126.88|130.22|128.72|130.22|128.72|128.38|126.88|656
1627258500000|2021-07-26 00:15:00|130.21|128.71|130.12|128.62|130.7|129.2|129.8|128.3|706
1627258800000|2021-07-26 00:20:00|130.11|128.61|130.48|128.98|130.56|129.06|129.9|128.4|610
1627259100000|2021-07-26 00:25:00|130.49|128.99|130.61|129.11|130.98|129.48|130.26|128.76|557
1627259400000|2021-07-26 00:30:00|130.6|129.1|131.06|129.56|131.11|129.61|130.37|128.87|581
1627259700000|2021-07-26 00:35:00|131.05|129.55|131.04|129.54|131.52|130.02|130.89|129.39|513
1627260000000|2021-07-26 00:40:00|131.05|129.55|131.39|129.89|131.54|130.04|130.95|129.45|462
1627260300000|2021-07-26 00:45:00|131.38|129.88|131.66|130.16|131.77|130.27|131.22|129.72|513
1627260600000|2021-07-26 00:50:00|131.65|130.15|132.18|130.68|132.22|130.72|131.24|129.74|640
1627260900000|2021-07-26 00:55:00|132.19|130.69|132.96|131.46|133.37|131.87|132.07|130.57|689
1627261200000|2021-07-26 01:00:00|132.97|131.47|135.66|134.16|137.1|135.6|132.79|131.29|949
1627261500000|2021-07-26 01:05:00|135.7|134.2|134.13|132.63|135.77|134.27|133.55|132.05|979
1627261800000|2021-07-26 01:10:00|134.1|132.6|135.07|133.57|135.57|134.07|134.04|132.54|891
1627262100000|2021-07-26 01:15:00|135.06|133.56|134.64|133.14|135.53|134.03|134.29|132.79|776
1627262400000|2021-07-26 01:20:00|134.62|133.12|135.53|134.03|135.56|134.06|134.57|133.07|787
1627262700000|2021-07-26 01:25:00|135.54|134.04|136.07|134.57|136.34|134.84|135.53|134.03|734
1627263000000|2021-07-26 01:30:00|136.06|134.56|136.57|135.07|136.83|135.33|135.92|134.42|660
1627263300000|2021-07-26 01:35:00|136.56|135.06|138.54|137.04|138.55|137.05|136.56|135.06|694
1627263600000|2021-07-26 01:40:00|138.52|137.02|138.5|137|139.64|138.14|138.2|136.7|824
1627263900000|2021-07-26 01:45:00|138.53|137.03|137.55|136.05|138.53|137.03|136.95|135.45|790
1627264200000|2021-07-26 01:50:00|137.54|136.04|137.33|135.83|137.55|136.05|136.85|135.35|703
1627264500000|2021-07-26 01:55:00|137.34|135.84|137.17|135.67|137.59|136.09|136.89|135.39|646
1627264800000|2021-07-26 02:00:00|137.18|135.68|136.8|135.3|137.49|135.99|136.51|135.01|664
1627265100000|2021-07-26 02:05:00|136.78|135.28|136.3|134.8|137.24|135.74|136.27|134.77|648
1627265400000|2021-07-26 02:10:00|136.29|134.79|136.88|135.38|136.99|135.49|136.22|134.72|611
1627265700000|2021-07-26 02:15:00|136.89|135.39|137.32|135.82|137.76|136.26|136.88|135.38|598
1627266000000|2021-07-26 02:20:00|137.31|135.81|137.47|135.97|137.86|136.36|136.92|135.42|636
1627266300000|2021-07-26 02:25:00|137.46|135.96|138.07|136.57|138.35|136.85|137.45|135.95|559
1627266600000|2021-07-26 02:30:00|138.05|136.55|137.58|136.08|138.22|136.72|137.37|135.87|534
1627266900000|2021-07-26 02:35:00|137.59|136.09|138.08|136.58|138.2|136.7|137.59|136.09|562
1627267200000|2021-07-26 02:40:00|138.09|136.59|137.56|136.06|138.09|136.59|137.35|135.85|548
1627267500000|2021-07-26 02:45:00|137.57|136.07|137.4|135.9|137.62|136.12|137.07|135.57|600
1627267800000|2021-07-26 02:50:00|137.41|135.91|137.51|136.01|137.83|136.33|137.41|135.91|505
1627268100000|2021-07-26 02:55:00|137.54|136.04|136.85|135.35|137.61|136.11|136.82|135.32|621
1627268400000|2021-07-26 03:00:00|136.87|135.37|137.07|135.57|137.56|136.06|136.85|135.35|611
1627268700000|2021-07-26 03:05:00|137.08|135.58|137.29|135.79|137.34|135.84|136.94|135.44|503
1627269000000|2021-07-26 03:10:00|137.28|135.78|137.36|135.86|137.52|136.02|137.12|135.62|561
1627269300000|2021-07-26 03:15:00|137.34|135.84|137.61|136.11|137.75|136.25|137.15|135.65|532
1627269600000|2021-07-26 03:20:00|137.6|136.1|137.63|136.13|137.87|136.37|137.28|135.78|445
1627269900000|2021-07-26 03:25:00|137.65|136.15|137.36|135.86|137.9|136.4|137.26|135.76|549
1627270200000|2021-07-26 03:30:00|137.37|135.87|137.4|135.9|137.63|136.13|137.21|135.71|472
1627270500000|2021-07-26 03:35:00|137.39|135.89|137.3|135.8|137.58|136.08|137.3|135.8|463
1627270800000|2021-07-26 03:40:00|137.31|135.81|137.58|136.08|137.65|136.15|137.16|135.66|388
1627271100000|2021-07-26 03:45:00|137.59|136.09|137.23|135.73|137.64|136.14|137.21|135.71|536
1627271400000|2021-07-26 03:50:00|137.24|135.74|137.49|135.99|137.55|136.05|137.23|135.73|448
1627271700000|2021-07-26 03:55:00|137.51|136.01|137.69|136.19|137.91|136.41|137.32|135.82|477
1627272000000|2021-07-26 04:00:00|137.68|136.18|137.87|136.37|138.25|136.75|137.51|136.01|595
1627272300000|2021-07-26 04:05:00|137.86|136.36|137.48|135.98|137.88|136.38|137.09|135.59|533
1627272600000|2021-07-26 04:10:00|137.49|135.99|137.49|135.99|137.72|136.22|137.13|135.63|526
1627272900000|2021-07-26 04:15:00|137.5|136|137.68|136.18|137.78|136.28|137.12|135.62|518
1627273200000|2021-07-26 04:20:00|137.69|136.19|138.81|137.31|138.81|137.31|137.64|136.14|546
1627273500000|2021-07-26 04:25:00|138.8|137.3|138.18|136.68|138.85|137.35|137.96|136.46|606
1627273800000|2021-07-26 04:30:00|138.17|136.67|137.41|135.91|138.24|136.74|137.23|135.73|622
1627274100000|2021-07-26 04:35:00|137.4|135.9|137.65|136.15|137.91|136.41|137.33|135.83|512
1627274400000|2021-07-26 04:40:00|137.63|136.13|138.09|136.59|138.12|136.62|137.41|135.91|500
1627274700000|2021-07-26 04:45:00|138.11|136.61|138.16|136.66|138.43|136.93|137.7|136.2|573
1627275000000|2021-07-26 04:50:00|138.17|136.67|138.02|136.52|138.28|136.78|137.84|136.34|452
1627275300000|2021-07-26 04:55:00|138.03|136.53|137.46|135.96|138.21|136.71|137.43|135.93|510
1627275600000|2021-07-26 05:00:00|137.47|135.97|137.6|136.1|138.47|136.97|137.47|135.97|571
1627275900000|2021-07-26 05:05:00|137.63|136.13|137.78|136.28|137.9|136.4|137.51|136.01|407
1627276200000|2021-07-26 05:10:00|137.76|136.26|138.05|136.55|138.06|136.56|137.7|136.2|438
1627276500000|2021-07-26 05:15:00|138.06|136.56|138.32|136.82|138.61|137.11|137.76|136.26|503
1627276800000|2021-07-26 05:20:00|138.31|136.81|138.74|137.24|138.74|137.24|138.3|136.8|516
1627277100000|2021-07-26 05:25:00|138.75|137.25|138.86|137.36|138.86|137.36|138.62|137.12|434
1627277400000|2021-07-26 05:30:00|138.85|137.35|138.39|136.89|138.98|137.48|138.34|136.84|417
1627277700000|2021-07-26 05:35:00|138.38|136.88|138.38|136.88|138.83|137.33|138.35|136.85|477
1627278000000|2021-07-26 05:40:00|138.39|136.89|138.56|137.06|138.79|137.29|138.38|136.88|461
1627278300000|2021-07-26 05:45:00|138.51|137.01|138.85|137.35|138.94|137.44|138.5|137|444
1627278600000|2021-07-26 05:50:00|138.86|137.36|138.2|136.7|139.06|137.56|138.08|136.58|544
1627278900000|2021-07-26 05:55:00|138.21|136.71|138.74|137.24|138.83|137.33|138.21|136.71|486
1627279200000|2021-07-26 06:00:00|138.73|137.23|139.04|137.54|139.1|137.6|138.5|137|553
1627279500000|2021-07-26 06:05:00|139.03|137.53|138.91|137.41|139.06|137.56|138.55|137.05|528
1627279800000|2021-07-26 06:10:00|138.95|137.45|139.48|137.98|139.56|138.06|138.87|137.37|571
1627280100000|2021-07-26 06:15:00|139.49|137.99|139.76|138.26|139.76|138.26|139.11|137.61|598
1627280400000|2021-07-26 06:20:00|139.77|138.27|140.58|139.08|140.6|139.1|139.51|138.01|638
1627280700000|2021-07-26 06:25:00|140.57|139.07|140.25|138.75|140.74|139.24|139.93|138.43|711
1627281000000|2021-07-26 06:30:00|140.24|138.74|140.3|138.8|140.79|139.29|140.2|138.7|565
1627281300000|2021-07-26 06:35:00|140.31|138.81|139.56|138.06|140.34|138.84|139.17|137.67|675
1627281600000|2021-07-26 06:40:00|139.5|138|139.48|137.98|139.84|138.34|139.35|137.85|552
1627281900000|2021-07-26 06:45:00|139.47|137.97|139.06|137.56|139.72|138.22|138.98|137.48|550
1627282200000|2021-07-26 06:50:00|139.07|137.57|138.35|136.85|139.16|137.66|138.09|136.59|686
1627282500000|2021-07-26 06:55:00|138.37|136.87|138.48|136.98|138.77|137.27|138.33|136.83|591
1627282800000|2021-07-26 07:00:00|138.49|136.99|138.9|137.4|139.05|137.55|138.48|136.98|492
1627283100000|2021-07-26 07:05:00|138.89|137.39|138.89|137.39|139.15|137.65|138.68|137.18|454
1627283400000|2021-07-26 07:10:00|138.9|137.4|139.3|137.8|139.31|137.81|138.89|137.39|498
1627283700000|2021-07-26 07:15:00|139.29|137.79|139.56|138.06|139.62|138.12|139.29|137.79|494
1627284000000|2021-07-26 07:20:00|139.55|138.05|139.29|137.79|139.59|138.09|139.06|137.56|464
1627284300000|2021-07-26 07:25:00|139.3|137.8|138.91|137.41|139.3|137.8|138.77|137.27|516
1627284600000|2021-07-26 07:30:00|138.94|137.44|138.26|136.76|139.1|137.6|138.26|136.76|516
1627284900000|2021-07-26 07:35:00|138.27|136.77|136.69|135.19|138.61|137.11|136.42|134.92|705
1627285200000|2021-07-26 07:40:00|136.72|135.22|136.62|135.12|137.29|135.79|135.91|134.41|765
1627285500000|2021-07-26 07:45:00|136.61|135.11|137.18|135.68|137.43|135.93|136.6|135.1|643
1627285800000|2021-07-26 07:50:00|137.12|135.62|136.97|135.47|137.69|136.19|136.97|135.47|611
1627286100000|2021-07-26 07:55:00|137.01|135.51|137.33|135.83|137.81|136.31|137.01|135.51|583
1627286400000|2021-07-26 08:00:00|137.37|135.87|137.03|135.53|138.12|136.62|137.02|135.52|717
1627286700000|2021-07-26 08:05:00|137.05|135.55|136.16|134.66|137.37|135.87|135.99|134.49|727
1627287000000|2021-07-26 08:10:00|136.19|134.69|136.8|135.3|136.83|135.33|135.82|134.32|709
1627287300000|2021-07-26 08:15:00|136.79|135.29|137.23|135.73|137.29|135.79|136.45|134.95|698
1627287600000|2021-07-26 08:20:00|137.24|135.74|137.41|135.91|137.66|136.16|137.23|135.73|559
1627287900000|2021-07-26 08:25:00|137.42|135.92|137.46|135.96|137.51|136.01|137.16|135.66|480
1627288200000|2021-07-26 08:30:00|137.45|135.95|137.83|136.33|138|136.5|137.45|135.95|487
1627288500000|2021-07-26 08:35:00|137.84|136.34|137.31|135.81|137.9|136.4|137.11|135.61|514
1627288800000|2021-07-26 08:40:00|137.29|135.79|137.72|136.22|137.84|136.34|137.05|135.55|558
1627289100000|2021-07-26 08:45:00|137.7|136.2|137.88|136.38|138.05|136.55|137.47|135.97|465
1627289400000|2021-07-26 08:50:00|137.9|136.4|137.96|136.46|138.15|136.65|137.86|136.36|348
1627289700000|2021-07-26 08:55:00|137.98|136.48|137.97|136.47|138.06|136.56|137.72|136.22|506
1627290000000|2021-07-26 09:00:00|137.98|136.48|138.24|136.74|138.67|137.17|137.82|136.32|570
1627290300000|2021-07-26 09:05:00|138.25|136.75|138.3|136.8|138.38|136.88|138.06|136.56|423
1627290600000|2021-07-26 09:10:00|138.29|136.79|138.12|136.62|138.3|136.8|137.95|136.45|458
1627290900000|2021-07-26 09:15:00|138.13|136.63|138.55|137.05|138.58|137.08|137.99|136.49|400
1627291200000|2021-07-26 09:20:00|138.54|137.04|138.78|137.28|138.86|137.36|138.35|136.85|377
1627291500000|2021-07-26 09:25:00|138.74|137.24|138.75|137.25|138.82|137.32|138.51|137.01|498
1627291800000|2021-07-26 09:30:00|138.74|137.24|138.51|137.01|138.92|137.42|138.29|136.79|522
1627292100000|2021-07-26 09:35:00|138.52|137.02|138.61|137.11|138.71|137.21|138.42|136.92|485
1627292400000|2021-07-26 09:40:00|138.6|137.1|138.07|136.57|138.71|137.21|138.07|136.57|458
1627292700000|2021-07-26 09:45:00|138.06|136.56|138.13|136.63|138.3|136.8|137.83|136.33|502
1627293000000|2021-07-26 09:50:00|138.14|136.64|138.27|136.77|138.35|136.85|138.04|136.54|429
1627293300000|2021-07-26 09:55:00|138.28|136.78|138.56|137.06|138.64|137.14|138.28|136.78|450
1627293600000|2021-07-26 10:00:00|138.53|137.03|138.77|137.27|138.82|137.32|138.29|136.79|430
1627293900000|2021-07-26 10:05:00|138.78|137.28|138.5|137|138.79|137.29|138.4|136.9|454
1627294200000|2021-07-26 10:10:00|138.49|136.99|138.62|137.12|138.76|137.26|138.43|136.93|412
1627294500000|2021-07-26 10:15:00|138.61|137.11|138.1|136.6|138.64|137.14|138.04|136.54|392
1627294800000|2021-07-26 10:20:00|138.12|136.62|138.23|136.73|138.28|136.78|137.99|136.49|363
1627295100000|2021-07-26 10:25:00|138.3|136.8|137.8|136.3|138.3|136.8|137.8|136.3|425
1627295400000|2021-07-26 10:30:00|137.78|136.28|138.2|136.7|138.27|136.77|137.42|135.92|506
1627295700000|2021-07-26 10:35:00|138.19|136.69|138.5|137|138.62|137.12|138.16|136.66|565
1627296000000|2021-07-26 10:40:00|138.51|137.01|138.68|137.18|138.8|137.3|138.25|136.75|559
1627296300000|2021-07-26 10:45:00|138.7|137.2|138.59|137.09|138.97|137.47|138.55|137.05|494
1627296600000|2021-07-26 10:50:00|138.6|137.1|138.71|137.21|138.79|137.29|138.39|136.89|437
1627296900000|2021-07-26 10:55:00|138.7|137.2|139.08|137.58|139.12|137.62|138.37|136.87|503
1627297200000|2021-07-26 11:00:00|139.07|137.57|138.63|137.13|139.09|137.59|138.56|137.06|658
1627297500000|2021-07-26 11:05:00|138.64|137.14|138.73|137.23|138.94|137.44|138.37|136.87|651
1627297800000|2021-07-26 11:10:00|138.74|137.24|138.62|137.12|138.81|137.31|138.44|136.94|483
1627298100000|2021-07-26 11:15:00|138.63|137.13|138.73|137.23|138.77|137.27|138.56|137.06|434
1627298400000|2021-07-26 11:20:00|138.72|137.22|138.47|136.97|138.83|137.33|138.41|136.91|516
1627298700000|2021-07-26 11:25:00|138.45|136.95|138.49|136.99|138.49|136.99|137.96|136.46|504
1627299000000|2021-07-26 11:30:00|138.5|137|138.59|137.09|138.84|137.34|138.39|136.89|485
1627299300000|2021-07-26 11:35:00|138.6|137.1|138.62|137.12|138.77|137.27|138.47|136.97|458
1627299600000|2021-07-26 11:40:00|138.67|137.17|138.58|137.08|138.76|137.26|138.52|137.02|408
1627299900000|2021-07-26 11:45:00|138.59|137.09|138.86|137.36|138.92|137.42|138.33|136.83|439
1627300200000|2021-07-26 11:50:00|138.85|137.35|138.69|137.19|138.95|137.45|138.47|136.97|461
1627300500000|2021-07-26 11:55:00|138.7|137.2|138.73|137.23|138.91|137.41|138.66|137.16|348
1627300800000|2021-07-26 12:00:00|138.74|137.24|138.67|137.17|139.01|137.51|138.58|137.08|476
1627301100000|2021-07-26 12:05:00|138.66|137.16|138.16|136.66|138.67|137.17|138.13|136.63|480
1627301400000|2021-07-26 12:10:00|138.18|136.68|138.67|137.17|138.76|137.26|137.76|136.26|614
1627301700000|2021-07-26 12:15:00|138.7|137.2|138.85|137.35|139.17|137.67|138.6|137.1|588
1627302000000|2021-07-26 12:20:00|138.82|137.32|139.41|137.91|139.46|137.96|138.79|137.29|538
1627302300000|2021-07-26 12:25:00|139.4|137.9|139.25|137.75|139.6|138.1|139.18|137.68|570
1627302600000|2021-07-26 12:30:00|139.29|137.79|139.58|138.08|139.69|138.19|139.29|137.79|524
1627302900000|2021-07-26 12:35:00|139.59|138.09|139.25|137.75|139.59|138.09|139.23|137.73|438
1627303200000|2021-07-26 12:40:00|139.24|137.74|139.16|137.66|139.29|137.79|139.09|137.59|410
1627303500000|2021-07-26 12:45:00|139.15|137.65|138.79|137.29|139.16|137.66|138.76|137.26|403
1627303800000|2021-07-26 12:50:00|138.77|137.27|138.63|137.13|138.81|137.31|138.62|137.12|352
1627304100000|2021-07-26 12:55:00|138.64|137.14|138.55|137.05|138.65|137.15|138.47|136.97|320
1627304400000|2021-07-26 13:00:00|138.53|137.03|137.33|135.83|138.53|137.03|136.98|135.48|745
1627304700000|2021-07-26 13:05:00|137.34|135.84|137.23|135.73|137.48|135.98|136.98|135.48|637
1627305000000|2021-07-26 13:10:00|137.2|135.7|137.13|135.63|137.62|136.12|136.85|135.35|679
1627305300000|2021-07-26 13:15:00|137.12|135.62|137.94|136.44|138.07|136.57|136.98|135.48|632
1627305600000|2021-07-26 13:20:00|137.93|136.43|138.67|137.17|138.74|137.24|137.93|136.43|493
1627305900000|2021-07-26 13:25:00|138.66|137.16|138.64|137.14|138.77|137.27|138.45|136.95|453
1627306200000|2021-07-26 13:30:00|138.65|137.15|138.03|136.53|138.82|137.32|137.94|136.44|476
1627306500000|2021-07-26 13:35:00|138.02|136.52|138.18|136.68|138.4|136.9|137.98|136.48|415
1627306800000|2021-07-26 13:40:00|138.19|136.69|138.01|136.51|138.35|136.85|137.96|136.46|398
1627307100000|2021-07-26 13:45:00|137.98|136.48|137.99|136.49|138.34|136.84|137.69|136.19|471
1627307400000|2021-07-26 13:50:00|137.97|136.47|137.96|136.46|138.28|136.78|137.9|136.4|485
1627307700000|2021-07-26 13:55:00|137.97|136.47|138.34|136.84|138.4|136.9|137.88|136.38|451
1627308000000|2021-07-26 14:00:00|138.29|136.79|138.66|137.16|138.74|137.24|138.16|136.66|505
1627308300000|2021-07-26 14:05:00|138.65|137.15|138.73|137.23|138.82|137.32|138.52|137.02|400
1627308600000|2021-07-26 14:10:00|138.74|137.24|138.88|137.38|139.02|137.52|138.7|137.2|352
1627308900000|2021-07-26 14:15:00|138.89|137.39|138.8|137.3|139.07|137.57|138.6|137.1|428
1627309200000|2021-07-26 14:20:00|138.81|137.31|138.79|137.29|138.93|137.43|138.6|137.1|442
1627309500000|2021-07-26 14:25:00|138.8|137.3|138.73|137.23|138.87|137.37|138.72|137.22|349
1627309800000|2021-07-26 14:30:00|138.74|137.24|138.23|136.73|138.76|137.26|137.77|136.27|525
1627310100000|2021-07-26 14:35:00|138.24|136.74|138.03|136.53|138.36|136.86|137.9|136.4|529
1627310400000|2021-07-26 14:40:00|138.02|136.52|137.62|136.12|138.12|136.62|137.51|136.01|630
1627310700000|2021-07-26 14:45:00|137.63|136.13|138.02|136.52|138.09|136.59|137.61|136.11|414
1627311000000|2021-07-26 14:50:00|138.03|136.53|137.87|136.37|138.11|136.61|137.86|136.36|460
1627311300000|2021-07-26 14:55:00|137.88|136.38|137.84|136.34|138.06|136.56|137.82|136.32|412
1627311600000|2021-07-26 15:00:00|137.86|136.36|137.59|136.09|137.99|136.49|137.36|135.86|549
1627311900000|2021-07-26 15:05:00|137.58|136.08|137.66|136.16|137.77|136.27|137.13|135.63|502
1627312200000|2021-07-26 15:10:00|137.68|136.18|137.85|136.35|137.88|136.38|137.54|136.04|476
1627312500000|2021-07-26 15:15:00|137.84|136.34|137.83|136.33|138.21|136.71|137.74|136.24|522
1627312800000|2021-07-26 15:20:00|137.84|136.34|137.84|136.34|137.87|136.37|137.54|136.04|495
1627313100000|2021-07-26 15:25:00|137.85|136.35|138.17|136.67|138.2|136.7|137.83|136.33|391
1627313400000|2021-07-26 15:30:00|138.2|136.7|138.26|136.76|138.52|137.02|138.16|136.66|455
1627313700000|2021-07-26 15:35:00|138.27|136.77|138.48|136.98|138.54|137.04|138.27|136.77|342
1627314000000|2021-07-26 15:40:00|138.49|136.99|138.68|137.18|138.78|137.28|138.48|136.98|333
1627314300000|2021-07-26 15:45:00|138.69|137.19|138.48|136.98|138.79|137.29|138.43|136.93|488
1627314600000|2021-07-26 15:50:00|138.47|136.97|138.27|136.77|138.55|137.05|138.13|136.63|596
1627314900000|2021-07-26 15:55:00|138.28|136.78|138.28|136.78|138.57|137.07|138.26|136.76|526
1627315200000|2021-07-26 16:00:00|138.26|136.76|138.32|136.82|138.67|137.17|138.01|136.51|621
1627315500000|2021-07-26 16:05:00|138.33|136.83|138.68|137.18|138.69|137.19|138.07|136.57|587
1627315800000|2021-07-26 16:10:00|138.64|137.14|138.82|137.32|138.86|137.36|138.57|137.07|562
1627316100000|2021-07-26 16:15:00|138.81|137.31|138.47|136.97|138.83|137.33|138.3|136.8|590
1627316400000|2021-07-26 16:20:00|138.46|136.96|138.5|137|138.56|137.06|138.37|136.87|558
1627316700000|2021-07-26 16:25:00|138.52|137.02|140.01|138.51|140.12|138.62|138.49|136.99|749
1627317000000|2021-07-26 16:30:00|140.03|138.53|139.56|138.06|140.08|138.58|139.25|137.75|667
1627317300000|2021-07-26 16:35:00|139.57|138.07|139.78|138.28|139.9|138.4|139.1|137.6|691
1627317600000|2021-07-26 16:40:00|139.8|138.3|139.27|137.77|139.8|138.3|139.11|137.61|645
1627317900000|2021-07-26 16:45:00|139.28|137.78|138.89|137.39|139.47|137.97|138.81|137.31|626
1627318200000|2021-07-26 16:50:00|138.88|137.38|138.89|137.39|138.98|137.48|138.67|137.17|484
1627318500000|2021-07-26 16:55:00|138.9|137.4|138.72|137.22|138.9|137.4|138.64|137.14|515
1627318800000|2021-07-26 17:00:00|138.73|137.23|138.1|136.6|138.79|137.29|137.95|136.45|677
1627319100000|2021-07-26 17:05:00|138.12|136.62|138.09|136.59|138.18|136.68|137.93|136.43|498
1627319400000|2021-07-26 17:10:00|138.1|136.6|138.09|136.59|138.36|136.86|138.04|136.54|451
1627319700000|2021-07-26 17:15:00|138.11|136.61|138.33|136.83|138.4|136.9|137.89|136.39|533
1627320000000|2021-07-26 17:20:00|138.34|136.84|138.68|137.18|138.76|137.26|138.3|136.8|450
1627320300000|2021-07-26 17:25:00|138.7|137.2|138.73|137.23|138.88|137.38|138.56|137.06|498
1627320600000|2021-07-26 17:30:00|138.75|137.25|138.73|137.23|138.93|137.43|138.64|137.14|471
1627320900000|2021-07-26 17:35:00|138.72|137.22|138.87|137.37|139.02|137.52|138.66|137.16|453
1627321200000|2021-07-26 17:40:00|138.85|137.35|138.87|137.37|139.01|137.51|138.78|137.28|490
1627321500000|2021-07-26 17:45:00|138.88|137.38|138.76|137.26|138.97|137.47|138.75|137.25|439
1627321800000|2021-07-26 17:50:00|138.77|137.27|138.82|137.32|138.83|137.33|138.57|137.07|443
1627322100000|2021-07-26 17:55:00|138.84|137.34|138.84|137.34|138.95|137.45|138.77|137.27|370
1627322400000|2021-07-26 18:00:00|138.83|137.33|138.52|137.02|138.85|137.35|138.34|136.84|450
1627322700000|2021-07-26 18:05:00|138.51|137.01|138.49|136.99|138.64|137.14|138.17|136.67|545
1627323000000|2021-07-26 18:10:00|138.48|136.98|138.32|136.82|138.48|136.98|137.95|136.45|560
1627323300000|2021-07-26 18:15:00|138.31|136.81|138.33|136.83|138.53|137.03|138.05|136.55|561
1627323600000|2021-07-26 18:20:00|138.34|136.84|138.36|136.86|138.45|136.95|138.04|136.54|547
1627323900000|2021-07-26 18:25:00|138.37|136.87|138.68|137.18|138.69|137.19|138.27|136.77|502
1627324200000|2021-07-26 18:30:00|138.67|137.17|138.31|136.81|138.69|137.19|138.24|136.74|474
1627324500000|2021-07-26 18:35:00|138.32|136.82|138.56|137.06|138.66|137.16|138.2|136.7|441
1627324800000|2021-07-26 18:40:00|138.55|137.05|139.32|137.82|140.54|139.04|138.48|136.98|584
1627325100000|2021-07-26 18:45:00|139.31|137.81|139.34|137.84|140.07|138.57|139.31|137.81|640
1627325400000|2021-07-26 18:50:00|139.35|137.85|139.12|137.62|140.08|138.58|138.92|137.42|663
1627325700000|2021-07-26 18:55:00|139.13|137.63|138.96|137.46|139.17|137.67|138.51|137.01|544
1627326000000|2021-07-26 19:00:00|138.97|137.47|139.18|137.68|139.24|137.74|138.55|137.05|543
1627326300000|2021-07-26 19:05:00|139.19|137.69|140.2|138.7|140.2|138.7|139.12|137.62|582
1627326600000|2021-07-26 19:10:00|140.22|138.72|140.59|139.09|140.71|139.21|139.99|138.49|723
1627326900000|2021-07-26 19:15:00|140.58|139.08|140.42|138.92|140.58|139.08|140.06|138.56|572
1627327200000|2021-07-26 19:20:00|140.43|138.93|141.08|139.58|141.17|139.67|140.33|138.83|646
1627327500000|2021-07-26 19:25:00|141.09|139.59|140.62|139.12|141.1|139.6|140.32|138.82|608
1627327800000|2021-07-26 19:30:00|140.61|139.11|140.27|138.77|140.72|139.22|140.15|138.65|618
1627328100000|2021-07-26 19:35:00|140.26|138.76|139.61|138.11|140.27|138.77|139.54|138.04|651
1627328400000|2021-07-26 19:40:00|139.66|138.16|139.03|137.53|139.67|138.17|138.87|137.37|613
1627328700000|2021-07-26 19:45:00|139.02|137.52|138.15|136.65|139.02|137.52|138.09|136.59|633
1627329000000|2021-07-26 19:50:00|138.16|136.66|138.44|136.94|138.46|136.96|137.97|136.47|493
1627329300000|2021-07-26 19:55:00|138.45|136.95|137.25|135.75|138.45|136.95|137.25|135.75|521
1627329600000|2021-07-26 20:00:00|137.23|135.73|135.75|134.25|137.55|136.05|134.94|133.44|861
1627329900000|2021-07-26 20:05:00|135.78|134.28|135.34|133.84|135.97|134.47|135.19|133.69|759
1627330200000|2021-07-26 20:10:00|135.35|133.85|134.2|132.7|135.64|134.14|134.06|132.56|799
1627330500000|2021-07-26 20:15:00|134.21|132.71|135.02|133.52|135.41|133.91|134.21|132.71|787
1627330800000|2021-07-26 20:20:00|135.01|133.51|134.46|132.96|135.06|133.56|134.31|132.81|736
1627331100000|2021-07-26 20:25:00|134.47|132.97|133.76|132.26|134.47|132.97|132.45|130.95|837
1627331400000|2021-07-26 20:30:00|133.75|132.25|134.25|132.75|134.73|133.23|133.13|131.63|849
1627331700000|2021-07-26 20:35:00|134.26|132.76|134.74|133.24|135.34|133.84|134.14|132.64|805
1627332000000|2021-07-26 20:40:00|134.76|133.26|134.37|132.87|134.95|133.45|134.08|132.58|790
1627332300000|2021-07-26 20:45:00|134.36|132.86|134.32|132.82|134.69|133.19|133.91|132.41|694
1627332600000|2021-07-26 20:50:00|134.31|132.81|132.75|131.25|134.44|132.94|132.58|131.08|737
1627332900000|2021-07-26 20:55:00|132.76|131.26|133.78|132.28|133.78|132.28|132.76|131.26|720
1627333200000|2021-07-26 21:00:00|133.77|132.27|132.6|131.1|133.77|132.27|132.47|130.97|607
1627333500000|2021-07-26 21:05:00|132.54|131.04|133.33|131.83|133.64|132.14|132.53|131.03|742
1627333800000|2021-07-26 21:10:00|133.32|131.82|133.48|131.98|133.73|132.23|133.27|131.77|613
1627334100000|2021-07-26 21:15:00|133.49|131.99|133.06|131.56|133.67|132.17|132.99|131.49|542
1627334400000|2021-07-26 21:20:00|133.05|131.55|133.51|132.01|133.69|132.19|132.96|131.46|450
1627334700000|2021-07-26 21:25:00|133.5|132|132.83|131.33|133.53|132.03|132.66|131.16|457
1627335000000|2021-07-26 21:30:00|132.82|131.32|132.7|131.2|133.1|131.6|132.69|131.19|376
1627335300000|2021-07-26 21:35:00|132.72|131.22|131.04|129.54|132.73|131.23|130.95|129.45|688
1627335600000|2021-07-26 21:40:00|131.05|129.55|131.75|130.25|132.08|130.58|131.01|129.51|687
1627335900000|2021-07-26 21:45:00|131.73|130.23|133.07|131.57|133.08|131.58|131.58|130.08|678
1627336200000|2021-07-26 21:50:00|133.08|131.58|133.09|131.59|133.3|131.8|132.73|131.23|630
1627336500000|2021-07-26 21:55:00|133.1|131.6|132.44|130.94|133.22|131.72|132.27|130.77|549
1627336800000|2021-07-26 22:00:00|132.45|130.95|133.22|131.72|133.29|131.79|132.16|130.66|550
1627337100000|2021-07-26 22:05:00|133.21|131.71|132.94|131.44|133.31|131.81|132.76|131.26|556
1627337400000|2021-07-26 22:10:00|132.93|131.43|132.77|131.27|132.93|131.43|132.37|130.87|509
1627337700000|2021-07-26 22:15:00|132.76|131.26|132.13|130.63|132.78|131.28|131.46|129.96|670
1627338000000|2021-07-26 22:20:00|132.12|130.62|132.02|130.52|132.36|130.86|131.8|130.3|687
1627338300000|2021-07-26 22:25:00|132.01|130.51|131.76|130.26|132.35|130.85|131.46|129.96|677
1627338600000|2021-07-26 22:30:00|131.78|130.28|132.37|130.87|132.85|131.35|131.78|130.28|679
1627338900000|2021-07-26 22:35:00|132.35|130.85|132.7|131.2|132.99|131.49|132.34|130.84|572
1627339200000|2021-07-26 22:40:00|132.71|131.21|131.85|130.35|132.86|131.36|131.82|130.32|601
1627339500000|2021-07-26 22:45:00|131.86|130.36|132.74|131.24|133.04|131.54|131.86|130.36|580
1627339800000|2021-07-26 22:50:00|132.73|131.23|132.91|131.41|133|131.5|132.03|130.53|630
1627340100000|2021-07-26 22:55:00|132.9|131.4|133.17|131.67|133.45|131.95|132.85|131.35|793
1627340400000|2021-07-26 23:00:00|133.18|131.68|132.79|131.29|133.27|131.77|132.54|131.04|601
1627340700000|2021-07-26 23:05:00|132.81|131.31|132.09|130.59|132.85|131.35|132|130.5|657
1627341000000|2021-07-26 23:10:00|132.08|130.58|132.84|131.34|133.05|131.55|132.01|130.51|625
1627341300000|2021-07-26 23:15:00|132.85|131.35|132.98|131.48|133.09|131.59|132.49|130.99|583
1627341600000|2021-07-26 23:20:00|132.97|131.47|132.84|131.34|133.04|131.54|132.76|131.26|558
1627341900000|2021-07-26 23:25:00|132.85|131.35|132.78|131.28|133.1|131.6|132.74|131.24|518
1627342200000|2021-07-26 23:30:00|132.77|131.27|132.92|131.42|133.04|131.54|132.75|131.25|502
1627342500000|2021-07-26 23:35:00|132.93|131.43|132.34|130.84|132.93|131.43|132.25|130.75|522
1627342800000|2021-07-26 23:40:00|132.33|130.83|132.24|130.74|132.39|130.89|131.9|130.4|534
1627343100000|2021-07-26 23:45:00|132.25|130.75|131.71|130.21|132.31|130.81|131.69|130.19|498
1627343400000|2021-07-26 23:50:00|131.7|130.2|131.84|130.34|132.09|130.59|131.6|130.1|617
1627343700000|2021-07-26 23:55:00|131.85|130.35|131.84|130.34|132.49|130.99|131.81|130.31|522
1627344000000|2021-07-27 00:00:00|131.85|130.35|131.42|129.92|131.95|130.45|131.33|129.83|590
1627344300000|2021-07-27 00:05:00|131.41|129.91|132.27|130.77|132.48|130.98|131.41|129.91|592
1627344600000|2021-07-27 00:10:00|132.25|130.75|130.25|128.75|132.25|130.75|130.23|128.73|658
1627344900000|2021-07-27 00:15:00|130.24|128.74|131.21|129.71|131.25|129.75|130.23|128.73|679
1627345200000|2021-07-27 00:20:00|131.2|129.7|132.01|130.51|132.12|130.62|131.2|129.7|649
1627345500000|2021-07-27 00:25:00|132.02|130.52|133.02|131.52|133.18|131.68|131.9|130.4|644
1627345800000|2021-07-27 00:30:00|133|131.5|132.51|131.01|133.03|131.53|132.25|130.75|581
1627346100000|2021-07-27 00:35:00|132.52|131.02|131.57|130.07|132.55|131.05|131.49|129.99|625
1627346400000|2021-07-27 00:40:00|131.56|130.06|131.92|130.42|132.31|130.81|131.55|130.05|548
1627346700000|2021-07-27 00:45:00|131.93|130.43|131.75|130.25|132.27|130.77|131.47|129.97|590
1627347000000|2021-07-27 00:50:00|131.77|130.27|131.16|129.66|131.82|130.32|131.15|129.65|569
1627347300000|2021-07-27 00:55:00|131.17|129.67|131.97|130.47|132.1|130.6|131.14|129.64|550
1627347600000|2021-07-27 01:00:00|131.96|130.46|131.48|129.98|132.11|130.61|131.4|129.9|535
1627347900000|2021-07-27 01:05:00|131.47|129.97|131.17|129.67|131.92|130.42|131.06|129.56|559
1627348200000|2021-07-27 01:10:00|131.16|129.66|130.68|129.18|131.36|129.86|130.59|129.09|575
1627348500000|2021-07-27 01:15:00|130.67|129.17|129.69|128.19|131.03|129.53|129.44|127.94|632
1627348800000|2021-07-27 01:20:00|129.68|128.18|129.33|127.83|129.99|128.49|129.24|127.74|750
1627349100000|2021-07-27 01:25:00|129.32|127.82|129.76|128.26|129.97|128.47|129.32|127.82|548
1627349400000|2021-07-27 01:30:00|129.75|128.25|129.72|128.22|130.25|128.75|129.64|128.14|460
1627349700000|2021-07-27 01:35:00|129.71|128.21|129|127.5|129.93|128.43|128.85|127.35|696
1627350000000|2021-07-27 01:40:00|129.01|127.51|129.43|127.93|129.83|128.33|129.01|127.51|588
1627350300000|2021-07-27 01:45:00|129.41|127.91|130.41|128.91|130.61|129.11|129.26|127.76|661
1627350600000|2021-07-27 01:50:00|130.39|128.89|130.12|128.62|130.42|128.92|129.76|128.26|624
1627350900000|2021-07-27 01:55:00|130.11|128.61|129.5|128|130.39|128.89|129.34|127.84|623
1627351200000|2021-07-27 02:00:00|129.49|127.99|129.95|128.45|130.38|128.88|129.32|127.82|577
1627351500000|2021-07-27 02:05:00|129.96|128.46|130.29|128.79|130.5|129|129.96|128.46|450
1627351800000|2021-07-27 02:10:00|130.28|128.78|130.07|128.57|130.57|129.07|130.07|128.57|474
1627352100000|2021-07-27 02:15:00|130.08|128.58|130.56|129.06|130.74|129.24|130.07|128.57|557
1627352400000|2021-07-27 02:20:00|130.57|129.07|130.41|128.91|130.71|129.21|130.4|128.9|419
1627352700000|2021-07-27 02:25:00|130.4|128.9|130.21|128.71|130.47|128.97|130.12|128.62|399
1627353000000|2021-07-27 02:30:00|130.2|128.7|129.71|128.21|130.22|128.72|129.63|128.13|485
1627353300000|2021-07-27 02:35:00|129.7|128.2|129.63|128.13|130.26|128.76|129.6|128.1|561
1627353600000|2021-07-27 02:40:00|129.62|128.12|129.23|127.73|129.76|128.26|129|127.5|674
1627353900000|2021-07-27 02:45:00|129.24|127.74|129.82|128.32|129.9|128.4|129.19|127.69|668
1627354200000|2021-07-27 02:50:00|129.81|128.31|129.67|128.17|130.03|128.53|129.43|127.93|620
1627354500000|2021-07-27 02:55:00|129.66|128.16|128.93|127.43|129.82|128.32|128.91|127.41|596
1627354800000|2021-07-27 03:00:00|128.92|127.42|128.18|126.68|129.15|127.65|128.18|126.68|709
1627355100000|2021-07-27 03:05:00|128.19|126.69|128.65|127.15|128.76|127.26|128.18|126.68|586
1627355400000|2021-07-27 03:10:00|128.64|127.14|129.16|127.66|129.22|127.72|128.57|127.07|516
1627355700000|2021-07-27 03:15:00|129.15|127.65|129.11|127.61|129.51|128.01|128.94|127.44|495
1627356000000|2021-07-27 03:20:00|129.1|127.6|129.64|128.14|129.65|128.15|129.1|127.6|577
1627356300000|2021-07-27 03:25:00|129.65|128.15|129.59|128.09|129.69|128.19|129.3|127.8|477
1627356600000|2021-07-27 03:30:00|129.6|128.1|129.88|128.38|129.89|128.39|129.43|127.93|472
1627356900000|2021-07-27 03:35:00|129.87|128.37|129.44|127.94|129.87|128.37|129.4|127.9|488
1627357200000|2021-07-27 03:40:00|129.43|127.93|129.63|128.13|129.66|128.16|129.4|127.9|375
1627357500000|2021-07-27 03:45:00|129.62|128.12|129.83|128.33|130.04|128.54|129.53|128.03|496
1627357800000|2021-07-27 03:50:00|129.82|128.32|129.79|128.29|129.93|128.43|129.73|128.23|428
1627358100000|2021-07-27 03:55:00|129.76|128.26|129.65|128.15|129.85|128.35|129.57|128.07|383
1627358400000|2021-07-27 04:00:00|129.64|128.14|129.54|128.04|129.65|128.15|129.36|127.86|407
1627358700000|2021-07-27 04:05:00|129.55|128.05|130|128.5|130.03|128.53|129.55|128.05|440
1627359000000|2021-07-27 04:10:00|129.97|128.47|130.23|128.73|130.35|128.85|129.68|128.18|458
1627359300000|2021-07-27 04:15:00|130.22|128.72|130.02|128.52|130.23|128.73|129.98|128.48|430
1627359600000|2021-07-27 04:20:00|130.06|128.56|129.6|128.1|130.06|128.56|129.57|128.07|366
1627359900000|2021-07-27 04:25:00|129.61|128.11|129.54|128.04|129.64|128.14|129.39|127.89|349
1627360200000|2021-07-27 04:30:00|129.53|128.03|129.37|127.87|129.67|128.17|129.23|127.73|433
1627360500000|2021-07-27 04:35:00|129.38|127.88|129.36|127.86|129.55|128.05|129.29|127.79|317
1627360800000|2021-07-27 04:40:00|129.34|127.84|129.63|128.13|129.73|128.23|129.27|127.77|382
1627361100000|2021-07-27 04:45:00|129.64|128.14|130.19|128.69|130.36|128.86|129.61|128.11|488
1627361400000|2021-07-27 04:50:00|130.2|128.7|129.88|128.38|130.2|128.7|129.64|128.14|439
1627361700000|2021-07-27 04:55:00|129.86|128.36|129.7|128.2|129.86|128.36|129.54|128.04|363
1627362000000|2021-07-27 05:00:00|129.69|128.19|129.53|128.03|129.7|128.2|129.34|127.84|455
1627362300000|2021-07-27 05:05:00|129.54|128.04|129.54|128.04|129.55|128.05|129.35|127.85|358
1627362600000|2021-07-27 05:10:00|129.52|128.02|129.3|127.8|129.52|128.02|129.08|127.58|448
1627362900000|2021-07-27 05:15:00|129.32|127.82|129.76|128.26|129.8|128.3|129.13|127.63|482
1627363200000|2021-07-27 05:20:00|129.77|128.27|129.96|128.46|130.07|128.57|129.7|128.2|476
1627363500000|2021-07-27 05:25:00|129.95|128.45|130.19|128.69|130.24|128.74|129.82|128.32|485
1627363800000|2021-07-27 05:30:00|130.2|128.7|130.35|128.85|130.58|129.08|129.64|128.14|434
1627364100000|2021-07-27 05:35:00|130.36|128.86|130.28|128.78|130.59|129.09|130.03|128.53|482
1627364400000|2021-07-27 05:40:00|130.26|128.76|129.99|128.49|130.29|128.79|129.92|128.42|474
1627364700000|2021-07-27 05:45:00|130|128.5|130.27|128.77|130.27|128.77|129.93|128.43|381
1627365000000|2021-07-27 05:50:00|130.26|128.76|130.3|128.8|130.39|128.89|130.08|128.58|424
1627365300000|2021-07-27 05:55:00|130.29|128.79|130.33|128.83|130.44|128.94|130.19|128.69|448
1627365600000|2021-07-27 06:00:00|130.34|128.84|130.24|128.74|130.54|129.04|130.04|128.54|497
1627365900000|2021-07-27 06:05:00|130.25|128.75|130.27|128.77|130.6|129.1|130.15|128.65|542
1627366200000|2021-07-27 06:10:00|130.26|128.76|130.31|128.81|130.34|128.84|129.92|128.42|482
1627366500000|2021-07-27 06:15:00|130.32|128.82|130.24|128.74|130.32|128.82|130.06|128.56|432
1627366800000|2021-07-27 06:20:00|130.23|128.73|129.8|128.3|130.43|128.93|129.75|128.25|548
1627367100000|2021-07-27 06:25:00|129.76|128.26|130.32|128.82|130.45|128.95|129.76|128.26|483
1627367400000|2021-07-27 06:30:00|130.35|128.85|130.2|128.7|130.35|128.85|130.1|128.6|365
1627367700000|2021-07-27 06:35:00|130.22|128.72|130.21|128.71|130.25|128.75|129.98|128.48|439
1627368000000|2021-07-27 06:40:00|130.22|128.72|130.18|128.68|130.29|128.79|130.05|128.55|372
1627368300000|2021-07-27 06:45:00|130.19|128.69|129.71|128.21|130.22|128.72|129.6|128.1|433
1627368600000|2021-07-27 06:50:00|129.68|128.18|129.26|127.76|129.82|128.32|129.24|127.74|482
1627368900000|2021-07-27 06:55:00|129.27|127.77|128.96|127.46|129.51|128.01|128.93|127.43|537
1627369200000|2021-07-27 07:00:00|128.97|127.47|129.46|127.96|129.51|128.01|128.93|127.43|474
1627369500000|2021-07-27 07:05:00|129.47|127.97|129.45|127.95|129.81|128.31|129.42|127.92|378
1627369800000|2021-07-27 07:10:00|129.47|127.97|129.52|128.02|129.82|128.32|129.43|127.93|422
1627370100000|2021-07-27 07:15:00|129.54|128.04|129.82|128.32|129.98|128.48|129.52|128.02|440
1627370400000|2021-07-27 07:20:00|129.83|128.33|129.8|128.3|129.91|128.41|129.67|128.17|407
1627370700000|2021-07-27 07:25:00|129.79|128.29|129.31|127.81|129.79|128.29|129.3|127.8|472
1627371000000|2021-07-27 07:30:00|129.32|127.82|129.07|127.57|129.51|128.01|128.98|127.48|424
1627371300000|2021-07-27 07:35:00|129.08|127.58|129.31|127.81|129.5|128|129.07|127.57|393
1627371600000|2021-07-27 07:40:00|129.32|127.82|129.27|127.77|129.53|128.03|129.23|127.73|345
1627371900000|2021-07-27 07:45:00|129.26|127.76|129.15|127.65|129.53|128.03|129.02|127.52|389
1627372200000|2021-07-27 07:50:00|129.16|127.66|129.47|127.97|129.48|127.98|129.09|127.59|347
1627372500000|2021-07-27 07:55:00|129.49|127.99|129.71|128.21|129.81|128.31|129.45|127.95|409
1627372800000|2021-07-27 08:00:00|129.7|128.2|129.1|127.6|129.73|128.23|128.94|127.44|484
1627373100000|2021-07-27 08:05:00|129.11|127.61|129.74|128.24|129.77|128.27|129.1|127.6|474
1627373400000|2021-07-27 08:10:00|129.75|128.25|129.8|128.3|129.8|128.3|129.54|128.04|353
1627373700000|2021-07-27 08:15:00|129.81|128.31|130.31|128.81|130.32|128.82|129.75|128.25|502
1627374000000|2021-07-27 08:20:00|130.3|128.8|130.17|128.67|130.35|128.85|130.15|128.65|348
1627374300000|2021-07-27 08:25:00|130.18|128.68|130.37|128.87|130.41|128.91|130.08|128.58|483
1627374600000|2021-07-27 08:30:00|130.38|128.88|130.19|128.69|130.49|128.99|130.08|128.58|350
1627374900000|2021-07-27 08:35:00|130.18|128.68|130.17|128.67|130.19|128.69|129.96|128.46|389
1627375200000|2021-07-27 08:40:00|130.19|128.69|129.88|128.38|130.2|128.7|129.85|128.35|405
1627375500000|2021-07-27 08:45:00|129.87|128.37|130.26|128.76|130.27|128.77|129.82|128.32|339
1627375800000|2021-07-27 08:50:00|130.27|128.77|130.24|128.74|130.27|128.77|130.11|128.61|307
1627376100000|2021-07-27 08:55:00|130.23|128.73|130.11|128.61|130.23|128.73|129.99|128.49|339
1627376400000|2021-07-27 09:00:00|130.1|128.6|130.16|128.66|130.2|128.7|130.03|128.53|328
1627376700000|2021-07-27 09:05:00|130.15|128.65|130.31|128.81|130.32|128.82|130.08|128.58|352
1627377000000|2021-07-27 09:10:00|130.32|128.82|130.2|128.7|130.35|128.85|129.98|128.48|382
1627377300000|2021-07-27 09:15:00|130.19|128.69|129.94|128.44|130.3|128.8|129.81|128.31|391
1627377600000|2021-07-27 09:20:00|129.93|128.43|130.07|128.57|130.16|128.66|129.4|127.9|393
1627377900000|2021-07-27 09:25:00|130.08|128.58|130.44|128.94|130.46|128.96|130.08|128.58|342
1627378200000|2021-07-27 09:30:00|130.42|128.92|130.27|128.77|130.47|128.97|129.81|128.31|433
1627378500000|2021-07-27 09:35:00|130.26|128.76|130.56|129.06|130.6|129.1|130.25|128.75|463
1627378800000|2021-07-27 09:40:00|130.55|129.05|131.23|129.73|131.23|129.73|130.54|129.04|440
1627379100000|2021-07-27 09:45:00|131.31|129.81|130.95|129.45|131.41|129.91|130.65|129.15|469
1627379400000|2021-07-27 09:50:00|130.94|129.44|130.9|129.4|131.06|129.56|130.8|129.3|253
1627379700000|2021-07-27 09:55:00|130.89|129.39|130.7|129.2|130.91|129.41|130.61|129.11|359
1627380000000|2021-07-27 10:00:00|130.69|129.19|130.59|129.09|130.75|129.25|130.31|128.81|468
1627380300000|2021-07-27 10:05:00|130.61|129.11|130.59|129.09|130.62|129.12|130.42|128.92|297
1627380600000|2021-07-27 10:10:00|130.58|129.08|130.45|128.95|130.58|129.08|130.38|128.88|175
1627380900000|2021-07-27 10:15:00|130.44|128.94|130.52|129.02|130.55|129.05|130.39|128.89|191
1627381200000|2021-07-27 10:20:00|130.55|129.05|130.77|129.27|130.83|129.33|130.51|129.01|342
1627381500000|2021-07-27 10:25:00|130.76|129.26|130.94|129.44|130.98|129.48|130.68|129.18|252
1627381800000|2021-07-27 10:30:00|130.95|129.45|131.26|129.76|131.31|129.81|130.92|129.42|331
1627382100000|2021-07-27 10:35:00|131.25|129.75|131.2|129.7|131.28|129.78|131.07|129.57|263
1627382400000|2021-07-27 10:40:00|131.19|129.69|131.41|129.91|131.41|129.91|131.09|129.59|315
1627382700000|2021-07-27 10:45:00|131.39|129.89|131.27|129.77|131.4|129.9|131.09|129.59|339
1627383000000|2021-07-27 10:50:00|131.28|129.78|131.53|130.03|131.56|130.06|131.27|129.77|309
1627383300000|2021-07-27 10:55:00|131.56|130.06|131.45|129.95|131.58|130.08|131.37|129.87|215
1627383600000|2021-07-27 11:00:00|131.46|129.96|131.36|129.86|131.5|130|131.14|129.64|290
1627383900000|2021-07-27 11:05:00|131.35|129.85|131.33|129.83|131.39|129.89|131.22|129.72|290
1627384200000|2021-07-27 11:10:00|131.32|129.82|131.27|129.77|131.33|129.83|131.12|129.62|215
1627384500000|2021-07-27 11:15:00|131.28|129.78|131.52|130.02|131.52|130.02|131.24|129.74|177
1627384800000|2021-07-27 11:20:00|131.53|130.03|131.45|129.95|131.53|130.03|131.37|129.87|167
1627385100000|2021-07-27 11:25:00|131.44|129.94|131.69|130.19|131.71|130.21|131.44|129.94|327
1627385400000|2021-07-27 11:30:00|131.7|130.2|131.71|130.21|131.73|130.23|131.47|129.97|291
1627385700000|2021-07-27 11:35:00|131.72|130.22|132.02|130.52|132.03|130.53|131.71|130.21|414
1627386000000|2021-07-27 11:40:00|132|130.5|132.1|130.6|132.14|130.64|131.89|130.39|356
1627386300000|2021-07-27 11:45:00|132.13|130.63|132.29|130.79|132.39|130.89|132.01|130.51|345
1627386600000|2021-07-27 11:50:00|132.3|130.8|132.8|131.3|132.81|131.31|132.28|130.78|415
1627386900000|2021-07-27 11:55:00|132.81|131.31|132.93|131.43|132.93|131.43|132.8|131.3|255
1627387200000|2021-07-27 12:00:00|132.95|131.45|132.59|131.09|133|131.5|132.47|130.97|455
1627387500000|2021-07-27 12:05:00|132.6|131.1|132.46|130.96|132.6|131.1|132.11|130.61|354
1627387800000|2021-07-27 12:10:00|132.45|130.95|132.61|131.11|132.65|131.15|132.37|130.87|323
1627388100000|2021-07-27 12:15:00|132.57|131.07|132.5|131|132.6|131.1|132.38|130.88|397
1627388400000|2021-07-27 12:20:00|132.53|131.03|132.96|131.46|133|131.5|132.46|130.96|371
1627388700000|2021-07-27 12:25:00|132.95|131.45|132.82|131.32|133.03|131.53|132.64|131.14|432
1627389000000|2021-07-27 12:30:00|132.83|131.33|133.33|131.83|133.35|131.85|132.75|131.25|397
1627389300000|2021-07-27 12:35:00|133.35|131.85|133.85|132.35|133.87|132.37|133.3|131.8|449
1627389600000|2021-07-27 12:40:00|133.84|132.34|133.96|132.46|134.16|132.66|133.72|132.22|395
1627389900000|2021-07-27 12:45:00|133.98|132.48|134.52|133.02|134.52|133.02|133.55|132.05|592
1627390200000|2021-07-27 12:50:00|134.5|133|134.44|132.94|134.52|133.02|134.18|132.68|443
1627390500000|2021-07-27 12:55:00|134.45|132.95|134.48|132.98|134.57|133.07|134.23|132.73|500
1627390800000|2021-07-27 13:00:00|134.47|132.97|134.34|132.84|134.77|133.27|134.3|132.8|523
1627391100000|2021-07-27 13:05:00|134.36|132.86|134.13|132.63|134.48|132.98|134.02|132.52|425
1627391400000|2021-07-27 13:10:00|134.14|132.64|134.07|132.57|134.42|132.92|134.02|132.52|468
1627391700000|2021-07-27 13:15:00|134.06|132.56|133.95|132.45|134.18|132.68|133.76|132.26|491
1627392000000|2021-07-27 13:20:00|133.94|132.44|134.28|132.78|134.29|132.79|133.92|132.42|392
1627392300000|2021-07-27 13:25:00|134.3|132.8|134.25|132.75|134.32|132.82|134.15|132.65|335
1627392600000|2021-07-27 13:30:00|134.24|132.74|134.63|133.13|134.83|133.33|134.07|132.57|377
1627392900000|2021-07-27 13:35:00|134.6|133.1|134.88|133.38|134.95|133.45|134.6|133.1|477
1627393200000|2021-07-27 13:40:00|134.87|133.37|134.8|133.3|135.02|133.52|134.71|133.21|508
1627393500000|2021-07-27 13:45:00|134.78|133.28|134.86|133.36|135.06|133.56|134.77|133.27|435
1627393800000|2021-07-27 13:50:00|134.89|133.39|134.59|133.09|135.03|133.53|134.52|133.02|400
1627394100000|2021-07-27 13:55:00|134.58|133.08|134.68|133.18|134.85|133.35|134.56|133.06|241
1627394400000|2021-07-27 14:00:00|134.67|133.17|133.24|131.74|135.3|133.8|133.24|131.74|630
1627394700000|2021-07-27 14:05:00|133.23|131.73|132.92|131.42|133.67|132.17|132.66|131.16|733
1627395000000|2021-07-27 14:10:00|132.91|131.41|132.11|130.61|133.08|131.58|132.09|130.59|575
1627395300000|2021-07-27 14:15:00|132.12|130.62|132.88|131.38|133.02|131.52|132.11|130.61|592
1627395600000|2021-07-27 14:20:00|132.87|131.37|132.92|131.42|133.49|131.99|132.82|131.32|460
1627395900000|2021-07-27 14:25:00|132.93|131.43|133.47|131.97|133.61|132.11|132.93|131.43|466
1627396200000|2021-07-27 14:30:00|133.46|131.96|134.06|132.56|135.02|133.52|133.45|131.95|645
1627396500000|2021-07-27 14:35:00|134.05|132.55|133.92|132.42|134.5|133|133.8|132.3|618
1627396800000|2021-07-27 14:40:00|133.93|132.43|133.81|132.31|134.12|132.62|133|131.5|628
1627397100000|2021-07-27 14:45:00|133.84|132.34|133.46|131.96|133.98|132.48|133.39|131.89|601
1627397400000|2021-07-27 14:50:00|133.47|131.97|134.04|132.54|134.39|132.89|133.47|131.97|526
1627397700000|2021-07-27 14:55:00|134.02|132.52|134.16|132.66|134.29|132.79|133.86|132.36|464
1627398000000|2021-07-27 15:00:00|134.17|132.67|134.46|132.96|134.83|133.33|133.98|132.48|603
1627398300000|2021-07-27 15:05:00|134.48|132.98|134.63|133.13|134.84|133.34|134.46|132.96|515
1627398600000|2021-07-27 15:10:00|134.64|133.14|135.04|133.54|135.12|133.62|134.63|133.13|489
1627398900000|2021-07-27 15:15:00|135.03|133.53|134.85|133.35|135.03|133.53|134.6|133.1|512
1627399200000|2021-07-27 15:20:00|134.84|133.34|134.44|132.94|134.84|133.34|134.31|132.81|486
1627399500000|2021-07-27 15:25:00|134.43|132.93|134.43|132.93|134.62|133.12|134.25|132.75|493
1627399800000|2021-07-27 15:30:00|134.42|132.92|134.03|132.53|134.56|133.06|133.84|132.34|604
1627400100000|2021-07-27 15:35:00|134.02|132.52|133.69|132.19|134.3|132.8|133.55|132.05|476
1627400400000|2021-07-27 15:40:00|133.7|132.2|133.81|132.31|134.12|132.62|133.69|132.19|519
1627400700000|2021-07-27 15:45:00|133.8|132.3|134.06|132.56|134.24|132.74|133.76|132.26|486
1627401000000|2021-07-27 15:50:00|134.07|132.57|133.94|132.44|134.29|132.79|133.8|132.3|479
1627401300000|2021-07-27 15:55:00|133.93|132.43|134.23|132.73|134.34|132.84|133.92|132.42|379
1627401600000|2021-07-27 16:00:00|134.22|132.72|133.79|132.29|134.59|133.09|133.79|132.29|572
1627401900000|2021-07-27 16:05:00|133.8|132.3|134.17|132.67|134.4|132.9|133.71|132.21|572
1627402200000|2021-07-27 16:10:00|134.15|132.65|133.26|131.76|134.15|132.65|133.19|131.69|514
1627402500000|2021-07-27 16:15:00|133.27|131.77|133.16|131.66|133.72|132.22|133.09|131.59|595
1627402800000|2021-07-27 16:20:00|133.17|131.67|132.94|131.44|133.41|131.91|132.89|131.39|632
1627403100000|2021-07-27 16:25:00|132.93|131.43|132.91|131.41|133.1|131.6|132.86|131.36|507
1627403400000|2021-07-27 16:30:00|132.92|131.42|133.26|131.76|133.44|131.94|132.87|131.37|503
1627403700000|2021-07-27 16:35:00|133.27|131.77|133.6|132.1|133.84|132.34|133.21|131.71|445
1627404000000|2021-07-27 16:40:00|133.61|132.11|133.71|132.21|134|132.5|133.41|131.91|493
1627404300000|2021-07-27 16:45:00|133.72|132.22|132.99|131.49|133.72|132.22|132.87|131.37|535
1627404600000|2021-07-27 16:50:00|133|131.5|132.39|130.89|133.35|131.85|132.39|130.89|576
1627404900000|2021-07-27 16:55:00|132.4|130.9|132.43|130.93|132.79|131.29|132.37|130.87|562
1627405200000|2021-07-27 17:00:00|132.42|130.92|132.75|131.25|133.13|131.63|132.41|130.91|599
1627405500000|2021-07-27 17:05:00|132.74|131.24|132.81|131.31|133.19|131.69|132.74|131.24|522
1627405800000|2021-07-27 17:10:00|132.83|131.33|133.15|131.65|133.39|131.89|132.77|131.27|471
1627406100000|2021-07-27 17:15:00|133.14|131.64|133.37|131.87|133.56|132.06|133.04|131.54|530
1627406400000|2021-07-27 17:20:00|133.36|131.86|133.27|131.77|133.59|132.09|133.03|131.53|529
1627406700000|2021-07-27 17:25:00|133.28|131.78|133.2|131.7|133.35|131.85|132.89|131.39|538
1627407000000|2021-07-27 17:30:00|133.21|131.71|133.17|131.67|133.62|132.12|133.13|131.63|528
1627407300000|2021-07-27 17:35:00|133.15|131.65|133.28|131.78|133.35|131.85|132.92|131.42|513
1627407600000|2021-07-27 17:40:00|133.27|131.77|133.48|131.98|133.51|132.01|133.16|131.66|419
1627407900000|2021-07-27 17:45:00|133.47|131.97|133.29|131.79|133.49|131.99|132.98|131.48|480
1627408200000|2021-07-27 17:50:00|133.31|131.81|133.35|131.85|133.43|131.93|133|131.5|449
1627408500000|2021-07-27 17:55:00|133.34|131.84|133.22|131.72|133.36|131.86|133.07|131.57|378
1627408800000|2021-07-27 18:00:00|133.24|131.74|132.92|131.42|133.37|131.87|132.67|131.17|549
1627409100000|2021-07-27 18:05:00|132.89|131.39|133|131.5|133.05|131.55|132.42|130.92|720
1627409400000|2021-07-27 18:10:00|133.01|131.51|133.43|131.93|133.69|132.19|133.01|131.51|618
1627409700000|2021-07-27 18:15:00|133.44|131.94|133.07|131.57|133.94|132.44|133.07|131.57|606
1627410000000|2021-07-27 18:20:00|133.1|131.6|133.17|131.67|133.4|131.9|132.88|131.38|558
1627410300000|2021-07-27 18:25:00|133.18|131.68|133.52|132.02|133.66|132.16|133|131.5|503
1627410600000|2021-07-27 18:30:00|133.53|132.03|134.33|132.83|134.33|132.83|133.49|131.99|595
1627410900000|2021-07-27 18:35:00|134.32|132.82|133.79|132.29|134.32|132.82|133.72|132.22|564
1627411200000|2021-07-27 18:40:00|133.8|132.3|133.6|132.1|133.8|132.3|133.35|131.85|481
1627411500000|2021-07-27 18:45:00|133.59|132.09|133.55|132.05|133.76|132.26|133.32|131.82|530
1627411800000|2021-07-27 18:50:00|133.56|132.06|133.66|132.16|133.84|132.34|133.27|131.77|595
1627412100000|2021-07-27 18:55:00|133.67|132.17|133.65|132.15|133.73|132.23|133.45|131.95|480
1627412400000|2021-07-27 19:00:00|133.64|132.14|133.69|132.19|133.74|132.24|133.43|131.93|409
1627412700000|2021-07-27 19:05:00|133.71|132.21|134.06|132.56|134.09|132.59|133.64|132.14|389
1627413000000|2021-07-27 19:10:00|134.05|132.55|134|132.5|134.11|132.61|133.89|132.39|476
1627413300000|2021-07-27 19:15:00|133.98|132.48|133.74|132.24|134.03|132.53|133.56|132.06|526
1627413600000|2021-07-27 19:20:00|133.75|132.25|133.91|132.41|133.96|132.46|133.67|132.17|524
1627413900000|2021-07-27 19:25:00|133.92|132.42|133.77|132.27|134.03|132.53|133.68|132.18|468
1627414200000|2021-07-27 19:30:00|133.78|132.28|134.38|132.88|134.52|133.02|133.77|132.27|486
1627414500000|2021-07-27 19:35:00|134.37|132.87|134.01|132.51|134.37|132.87|133.93|132.43|457
1627414800000|2021-07-27 19:40:00|134.02|132.52|134.35|132.85|134.5|133|133.98|132.48|426
1627415100000|2021-07-27 19:45:00|134.36|132.86|134.27|132.77|134.37|132.87|134.16|132.66|380
1627415400000|2021-07-27 19:50:00|134.22|132.72|134.24|132.74|134.31|132.81|134.04|132.54|439
1627415700000|2021-07-27 19:55:00|134.25|132.75|133.68|132.18|134.25|132.75|133.57|132.07|387
1627416000000|2021-07-27 20:00:00|133.7|132.2|134.65|133.15|134.81|133.31|133.7|132.2|592
1627416300000|2021-07-27 20:05:00|134.66|133.16|134.4|132.9|134.77|133.27|134.17|132.67|427
1627416600000|2021-07-27 20:10:00|134.42|132.92|133.95|132.45|134.42|132.92|133.91|132.41|461
1627416900000|2021-07-27 20:15:00|133.96|132.46|134.15|132.65|134.49|132.99|133.96|132.46|438
1627417200000|2021-07-27 20:20:00|134.16|132.66|133.82|132.32|134.19|132.69|133.74|132.24|386
1627417500000|2021-07-27 20:25:00|133.81|132.31|134.23|132.73|134.31|132.81|133.8|132.3|512
1627417800000|2021-07-27 20:30:00|134.22|132.72|133.71|132.21|134.24|132.74|133.65|132.15|519
1627418100000|2021-07-27 20:35:00|133.72|132.22|134.15|132.65|134.38|132.88|133.72|132.22|488
1627418400000|2021-07-27 20:40:00|134.16|132.66|134.06|132.56|134.22|132.72|133.97|132.47|523
1627418700000|2021-07-27 20:45:00|134.07|132.57|133.95|132.45|134.12|132.62|133.77|132.27|505
1627419000000|2021-07-27 20:50:00|133.94|132.44|133.91|132.41|133.98|132.48|133.81|132.31|390
1627419300000|2021-07-27 20:55:00|133.92|132.42|133.86|132.36|133.95|132.45|133.7|132.2|418
1627419600000|2021-07-27 21:00:00|133.87|132.37|133.94|132.44|134.02|132.52|133.73|132.23|230
1627419900000|2021-07-27 21:05:00|133.96|132.46|133.89|132.39|134.04|132.54|133.75|132.25|343
1627420200000|2021-07-27 21:10:00|133.88|132.38|134.37|132.87|134.38|132.88|133.85|132.35|408
1627420500000|2021-07-27 21:15:00|134.36|132.86|134.71|133.21|134.81|133.31|134.36|132.86|435
1627420800000|2021-07-27 21:20:00|134.72|133.22|134.87|133.37|134.92|133.42|134.71|133.21|487
1627421100000|2021-07-27 21:25:00|134.91|133.41|134.73|133.23|134.94|133.44|134.69|133.19|327
1627421400000|2021-07-27 21:30:00|134.72|133.22|134.62|133.12|134.76|133.26|134.6|133.1|310
1627421700000|2021-07-27 21:35:00|134.63|133.13|134.66|133.16|134.67|133.17|134.58|133.08|225
1627422000000|2021-07-27 21:40:00|134.65|133.15|134.53|133.03|134.67|133.17|134.33|132.83|321
1627422300000|2021-07-27 21:45:00|134.52|133.02|134.48|132.98|134.59|133.09|134.25|132.75|398
1627422600000|2021-07-27 21:50:00|134.5|133|134.29|132.79|134.5|133|134.22|132.72|424
1627422900000|2021-07-27 21:55:00|134.3|132.8|134.45|132.95|134.48|132.98|134.22|132.72|319
1627423200000|2021-07-27 22:00:00|134.47|132.97|133.92|132.42|134.47|132.97|133.86|132.36|490
1627423500000|2021-07-27 22:05:00|133.91|132.41|133.97|132.47|134.09|132.59|133.85|132.35|347
1627423800000|2021-07-27 22:10:00|133.99|132.49|133.76|132.26|134.04|132.54|133.62|132.12|309
1627424100000|2021-07-27 22:15:00|133.77|132.27|133.82|132.32|133.89|132.39|133.55|132.05|455
1627424400000|2021-07-27 22:20:00|133.81|132.31|133.94|132.44|134.17|132.67|133.8|132.3|442
1627424700000|2021-07-27 22:25:00|133.93|132.43|133.83|132.33|134.13|132.63|133.76|132.26|448
1627425000000|2021-07-27 22:30:00|133.84|132.34|134.18|132.68|134.27|132.77|133.73|132.23|485
1627425300000|2021-07-27 22:35:00|134.19|132.69|134.68|133.18|134.77|133.27|134.09|132.59|596
1627425600000|2021-07-27 22:40:00|134.67|133.17|135.23|133.73|135.3|133.8|134.64|133.14|581
1627425900000|2021-07-27 22:45:00|135.24|133.74|135.7|134.2|135.92|134.42|135.21|133.71|671
1627426200000|2021-07-27 22:50:00|135.69|134.19|135.65|134.15|135.72|134.22|135.41|133.91|569
1627426500000|2021-07-27 22:55:00|135.64|134.14|135.44|133.94|135.93|134.43|135.24|133.74|589
1627426800000|2021-07-27 23:00:00|135.43|133.93|134.54|133.04|135.76|134.26|134.14|132.64|693
1627427100000|2021-07-27 23:05:00|134.55|133.05|134.74|133.24|134.86|133.36|134.41|132.91|602
1627427400000|2021-07-27 23:10:00|134.73|133.23|134.93|133.43|135.1|133.6|134.49|132.99|552
1627427700000|2021-07-27 23:15:00|134.92|133.42|134.62|133.12|134.92|133.42|134.31|132.81|524
1627428000000|2021-07-27 23:20:00|134.63|133.13|134.62|133.12|134.7|133.2|134.32|132.82|504
1627428300000|2021-07-27 23:25:00|134.63|133.13|134.39|132.89|134.64|133.14|134.34|132.84|479
1627428600000|2021-07-27 23:30:00|134.4|132.9|133.98|132.48|134.49|132.99|133.92|132.42|443
1627428900000|2021-07-27 23:35:00|133.99|132.49|133.99|132.49|134.08|132.58|133.89|132.39|374
1627429200000|2021-07-27 23:40:00|134|132.5|134.31|132.81|134.35|132.85|133.95|132.45|415
1627429500000|2021-07-27 23:45:00|134.32|132.82|134.35|132.85|134.49|132.99|134.25|132.75|428
1627429800000|2021-07-27 23:50:00|134.36|132.86|134.87|133.37|135.01|133.51|134.36|132.86|425
1627430100000|2021-07-27 23:55:00|134.86|133.36|135.49|133.99|135.64|134.14|134.76|133.26|573
1627430400000|2021-07-28 00:00:00|135.5|134|135.27|133.77|135.7|134.2|135.23|133.73|627
1627430700000|2021-07-28 00:05:00|135.28|133.78|134.69|133.19|135.29|133.79|134.34|132.84|636
1627431000000|2021-07-28 00:10:00|134.6|133.1|134.6|133.1|134.91|133.41|134.42|132.92|526
1627431300000|2021-07-28 00:15:00|134.61|133.11|134.57|133.07|134.73|133.23|134.49|132.99|448
1627431600000|2021-07-28 00:20:00|134.58|133.08|135|133.5|135.07|133.57|134.4|132.9|428
1627431900000|2021-07-28 00:25:00|134.99|133.49|134.3|132.8|135.2|133.7|134.3|132.8|456
1627432200000|2021-07-28 00:30:00|134.29|132.79|134.83|133.33|134.87|133.37|134.03|132.53|523
1627432500000|2021-07-28 00:35:00|134.82|133.32|134.31|132.81|134.86|133.36|134.14|132.64|529
1627432800000|2021-07-28 00:40:00|134.32|132.82|134.36|132.86|134.42|132.92|134.1|132.6|468
1627433100000|2021-07-28 00:45:00|134.35|132.85|134.3|132.8|134.46|132.96|134.21|132.71|403
1627433400000|2021-07-28 00:50:00|134.29|132.79|134.48|132.98|134.62|133.12|134.16|132.66|523
1627433700000|2021-07-28 00:55:00|134.49|132.99|134.3|132.8|134.77|133.27|134.25|132.75|463
1627434000000|2021-07-28 01:00:00|134.28|132.78|133.98|132.48|134.41|132.91|133.91|132.41|457
1627434300000|2021-07-28 01:05:00|133.99|132.49|134.37|132.87|134.75|133.25|133.99|132.49|463
1627434600000|2021-07-28 01:10:00|134.38|132.88|134.41|132.91|134.72|133.22|134.36|132.86|458
1627434900000|2021-07-28 01:15:00|134.39|132.89|134.75|133.25|134.77|133.27|134.39|132.89|478
1627435200000|2021-07-28 01:20:00|134.74|133.24|135.02|133.52|135.14|133.64|134.68|133.18|416
1627435500000|2021-07-28 01:25:00|135.01|133.51|135.08|133.58|135.3|133.8|134.97|133.47|456
1627435800000|2021-07-28 01:30:00|135.07|133.57|134.88|133.38|135.33|133.83|134.74|133.24|536
1627436100000|2021-07-28 01:35:00|134.87|133.37|134.96|133.46|135.18|133.68|134.74|133.24|498
1627436400000|2021-07-28 01:40:00|134.95|133.45|135.4|133.9|135.58|134.08|134.88|133.38|537
1627436700000|2021-07-28 01:45:00|135.38|133.88|136.01|134.51|136.08|134.58|135.38|133.88|594
1627437000000|2021-07-28 01:50:00|136|134.5|136.48|134.98|136.68|135.18|135.94|134.44|635
1627437300000|2021-07-28 01:55:00|136.47|134.97|136.76|135.26|136.79|135.29|136.33|134.83|495
1627437600000|2021-07-28 02:00:00|136.75|135.25|136.16|134.66|136.83|135.33|136.09|134.59|509
1627437900000|2021-07-28 02:05:00|136.15|134.65|136.68|135.18|136.77|135.27|136.12|134.62|587
1627438200000|2021-07-28 02:10:00|136.67|135.17|137.51|136.01|137.56|136.06|136.42|134.92|627
1627438500000|2021-07-28 02:15:00|137.47|135.97|137.82|136.32|137.83|136.33|137.18|135.68|629
1627438800000|2021-07-28 02:20:00|137.81|136.31|137.7|136.2|137.81|136.31|137.54|136.04|566
1627439100000|2021-07-28 02:25:00|137.71|136.21|137.26|135.76|137.75|136.25|136.9|135.4|527
1627439400000|2021-07-28 02:30:00|137.23|135.73|137.09|135.59|137.36|135.86|137.01|135.51|489
1627439700000|2021-07-28 02:35:00|137.08|135.58|137.39|135.89|137.39|135.89|136.8|135.3|498
1627440000000|2021-07-28 02:40:00|137.37|135.87|137.41|135.91|137.49|135.99|137.18|135.68|432
1627440300000|2021-07-28 02:45:00|137.4|135.9|137.34|135.84|137.6|136.1|137.15|135.65|518
1627440600000|2021-07-28 02:50:00|137.33|135.83|137.26|135.76|137.4|135.9|137.14|135.64|348
1627440900000|2021-07-28 02:55:00|137.25|135.75|136.8|135.3|137.25|135.75|136.61|135.11|398
1627441200000|2021-07-28 03:00:00|136.79|135.29|135.92|134.42|136.84|135.34|135.87|134.37|578
1627441500000|2021-07-28 03:05:00|135.91|134.41|136.16|134.66|136.18|134.68|135.65|134.15|587
1627441800000|2021-07-28 03:10:00|136.14|134.64|136.25|134.75|136.36|134.86|136.04|134.54|431
1627442100000|2021-07-28 03:15:00|136.26|134.76|136.11|134.61|136.32|134.82|136|134.5|406
1627442400000|2021-07-28 03:20:00|136.1|134.6|136.49|134.99|136.61|135.11|136.09|134.59|424
1627442700000|2021-07-28 03:25:00|136.5|135|136.73|135.23|136.78|135.28|136.44|134.94|436
1627443000000|2021-07-28 03:30:00|136.71|135.21|137.13|135.63|137.52|136.02|136.71|135.21|537
1627443300000|2021-07-28 03:35:00|137.11|135.61|136.96|135.46|137.22|135.72|136.84|135.34|506
1627443600000|2021-07-28 03:40:00|136.97|135.47|136.2|134.7|136.98|135.48|136.09|134.59|518
1627443900000|2021-07-28 03:45:00|136.18|134.68|136.44|134.94|136.86|135.36|136.05|134.55|553
1627444200000|2021-07-28 03:50:00|136.43|134.93|136.33|134.83|136.49|134.99|136.29|134.79|343
1627444500000|2021-07-28 03:55:00|136.34|134.84|136.17|134.67|136.46|134.96|136.09|134.59|468
1627444800000|2021-07-28 04:00:00|136.15|134.65|136.46|134.96|136.89|135.39|136.05|134.55|558
1627445100000|2021-07-28 04:05:00|136.47|134.97|136.09|134.59|136.47|134.97|136.02|134.52|498
1627445400000|2021-07-28 04:10:00|136.1|134.6|135.88|134.38|136.11|134.61|135.74|134.24|526
1627445700000|2021-07-28 04:15:00|135.84|134.34|135.86|134.36|136.07|134.57|135.74|134.24|417
1627446000000|2021-07-28 04:20:00|135.87|134.37|135.62|134.12|136.02|134.52|135.54|134.04|363
1627446300000|2021-07-28 04:25:00|135.61|134.11|135.79|134.29|135.97|134.47|135.6|134.1|486
1627446600000|2021-07-28 04:30:00|135.77|134.27|135.64|134.14|135.98|134.48|135.58|134.08|407
1627446900000|2021-07-28 04:35:00|135.65|134.15|135.81|134.31|135.99|134.49|135.63|134.13|532
1627447200000|2021-07-28 04:40:00|135.8|134.3|135.73|134.23|135.95|134.45|135.53|134.03|526
1627447500000|2021-07-28 04:45:00|135.74|134.24|135.77|134.27|136.05|134.55|135.61|134.11|483
1627447800000|2021-07-28 04:50:00|135.76|134.26|136.06|134.56|136.26|134.76|135.76|134.26|427
1627448100000|2021-07-28 04:55:00|136.07|134.57|135.31|133.81|136.07|134.57|135.06|133.56|462
1627448400000|2021-07-28 05:00:00|135.32|133.82|135.89|134.39|135.92|134.42|135.28|133.78|449
1627448700000|2021-07-28 05:05:00|135.9|134.4|135.59|134.09|135.9|134.4|135.5|134|427
1627449000000|2021-07-28 05:10:00|135.57|134.07|136.02|134.52|136.07|134.57|135.57|134.07|377
1627449300000|2021-07-28 05:15:00|136.03|134.53|136.17|134.67|136.2|134.7|135.82|134.32|483
1627449600000|2021-07-28 05:20:00|136.18|134.68|136.35|134.85|136.38|134.88|136.02|134.52|524
1627449900000|2021-07-28 05:25:00|136.34|134.84|136.44|134.94|136.45|134.95|136.28|134.78|448
1627450200000|2021-07-28 05:30:00|136.43|134.93|135.82|134.32|136.44|134.94|135.8|134.3|417
1627450500000|2021-07-28 05:35:00|135.81|134.31|136.26|134.76|136.28|134.78|135.81|134.31|432
1627450800000|2021-07-28 05:40:00|136.27|134.77|136.49|134.99|136.53|135.03|136.06|134.56|475
1627451100000|2021-07-28 05:45:00|136.5|135|136.49|134.99|136.51|135.01|136.11|134.61|429
1627451400000|2021-07-28 05:50:00|136.5|135|135.88|134.38|136.51|135.01|135.87|134.37|536
1627451700000|2021-07-28 05:55:00|135.89|134.39|135.98|134.48|136.04|134.54|135.65|134.15|387
1627452000000|2021-07-28 06:00:00|135.97|134.47|135.81|134.31|135.98|134.48|135.71|134.21|383
1627452300000|2021-07-28 06:05:00|135.82|134.32|135.85|134.35|135.87|134.37|135.66|134.16|391
1627452600000|2021-07-28 06:10:00|135.86|134.36|135.73|134.23|135.88|134.38|135.68|134.18|380
1627452900000|2021-07-28 06:15:00|135.74|134.24|134.98|133.48|135.9|134.4|134.97|133.47|443
1627453200000|2021-07-28 06:20:00|134.99|133.49|134.7|133.2|135.09|133.59|134.68|133.18|482
1627453500000|2021-07-28 06:25:00|134.69|133.19|134.79|133.29|135|133.5|134.69|133.19|440
1627453800000|2021-07-28 06:30:00|134.8|133.3|134.89|133.39|135.05|133.55|134.78|133.28|446
1627454100000|2021-07-28 06:35:00|134.88|133.38|134.84|133.34|135.05|133.55|134.81|133.31|410
1627454400000|2021-07-28 06:40:00|134.86|133.36|133.43|131.93|134.86|133.36|133.18|131.68|657
1627454700000|2021-07-28 06:45:00|133.41|131.91|134.25|132.75|134.44|132.94|133.38|131.88|657
1627455000000|2021-07-28 06:50:00|134.26|132.76|134.25|132.75|134.52|133.02|134.18|132.68|547
1627455300000|2021-07-28 06:55:00|134.24|132.74|134.31|132.81|134.49|132.99|134.16|132.66|575
1627455600000|2021-07-28 07:00:00|134.32|132.82|134.72|133.22|134.77|133.27|134.27|132.77|533
1627455900000|2021-07-28 07:05:00|134.73|133.23|134.88|133.38|135.04|133.54|134.68|133.18|436
1627456200000|2021-07-28 07:10:00|134.86|133.36|135.17|133.67|135.23|133.73|134.79|133.29|472
1627456500000|2021-07-28 07:15:00|135.18|133.68|134.96|133.46|135.19|133.69|134.73|133.23|478
1627456800000|2021-07-28 07:20:00|134.97|133.47|135.07|133.57|135.07|133.57|134.77|133.27|420
1627457100000|2021-07-28 07:25:00|135.06|133.56|134.9|133.4|135.09|133.59|134.75|133.25|463
1627457400000|2021-07-28 07:30:00|134.89|133.39|134.7|133.2|134.93|133.43|134.36|132.86|458
1627457700000|2021-07-28 07:35:00|134.71|133.21|136.12|134.62|136.26|134.76|134.7|133.2|617
1627458000000|2021-07-28 07:40:00|136.13|134.63|137.73|136.23|137.73|136.23|136.13|134.63|681
1627458300000|2021-07-28 07:45:00|137.72|136.22|138.53|137.03|138.74|137.24|137.47|135.97|603
1627458600000|2021-07-28 07:50:00|138.55|137.05|138.58|137.08|138.68|137.18|137.99|136.49|632
1627458900000|2021-07-28 07:55:00|138.59|137.09|138.46|136.96|138.88|137.38|138.26|136.76|590
1627459200000|2021-07-28 08:00:00|138.47|136.97|138.16|136.66|138.62|137.12|138.15|136.65|639
1627459500000|2021-07-28 08:05:00|138.18|136.68|138.47|136.97|138.56|137.06|138.16|136.66|495
1627459800000|2021-07-28 08:10:00|138.48|136.98|139.91|138.41|140.29|138.79|138.47|136.97|562
1627460100000|2021-07-28 08:15:00|139.92|138.42|138.53|137.03|140.37|138.87|138.49|136.99|664
1627460400000|2021-07-28 08:20:00|138.51|137.01|138.56|137.06|138.9|137.4|138.49|136.99|508
1627460700000|2021-07-28 08:25:00|138.57|137.07|138.28|136.78|138.63|137.13|137.95|136.45|521
1627461000000|2021-07-28 08:30:00|138.27|136.77|137.5|136|138.28|136.78|137.15|135.65|558
1627461300000|2021-07-28 08:35:00|137.49|135.99|137.07|135.57|137.51|136.01|137.04|135.54|552
1627461600000|2021-07-28 08:40:00|137.08|135.58|136.65|135.15|137.12|135.62|136.36|134.86|576
1627461900000|2021-07-28 08:45:00|136.66|135.16|137.01|135.51|137.2|135.7|136.65|135.15|605
1627462200000|2021-07-28 08:50:00|137|135.5|136.95|135.45|137.04|135.54|136.69|135.19|573
1627462500000|2021-07-28 08:55:00|136.94|135.44|136.96|135.46|137.02|135.52|136.84|135.34|463
1627462800000|2021-07-28 09:00:00|136.98|135.48|137.49|135.99|137.5|136|136.64|135.14|558
1627463100000|2021-07-28 09:05:00|137.5|136|137.8|136.3|137.82|136.32|137.34|135.84|587
1627463400000|2021-07-28 09:10:00|137.82|136.32|138.01|136.51|138.04|136.54|137.56|136.06|511
1627463700000|2021-07-28 09:15:00|138.02|136.52|138.08|136.58|138.21|136.71|137.98|136.48|500
1627464000000|2021-07-28 09:20:00|138.09|136.59|138.28|136.78|138.33|136.83|138|136.5|480
1627464300000|2021-07-28 09:25:00|138.27|136.77|138.41|136.91|138.41|136.91|138.11|136.61|412
1627464600000|2021-07-28 09:30:00|138.42|136.92|138.22|136.72|138.42|136.92|138.1|136.6|373
1627464900000|2021-07-28 09:35:00|138.21|136.71|138.39|136.89|138.64|137.14|138.2|136.7|392
1627465200000|2021-07-28 09:40:00|138.38|136.88|138.66|137.16|138.76|137.26|138.38|136.88|448
1627465500000|2021-07-28 09:45:00|138.65|137.15|138.57|137.07|138.92|137.42|138.52|137.02|437
1627465800000|2021-07-28 09:50:00|138.56|137.06|138.9|137.4|138.96|137.46|138.48|136.98|433
1627466100000|2021-07-28 09:55:00|138.91|137.41|139.25|137.75|139.26|137.76|138.88|137.38|444
1627466400000|2021-07-28 10:00:00|139.26|137.76|139.2|137.7|139.29|137.79|138.83|137.33|462
1627466700000|2021-07-28 10:05:00|139.21|137.71|139.71|138.21|139.74|138.24|138.93|137.43|447
1627467000000|2021-07-28 10:10:00|139.7|138.2|139.71|138.21|139.89|138.39|139.41|137.91|494
1627467300000|2021-07-28 10:15:00|139.72|138.22|139.55|138.05|139.86|138.36|139.25|137.75|491
1627467600000|2021-07-28 10:20:00|139.56|138.06|139.67|138.17|139.75|138.25|139.24|137.74|429
1627467900000|2021-07-28 10:25:00|139.68|138.18|139.27|137.77|139.77|138.27|139.22|137.72|447
1627468200000|2021-07-28 10:30:00|139.28|137.78|139.21|137.71|139.29|137.79|138.83|137.33|467
1627468500000|2021-07-28 10:35:00|139.24|137.74|139.08|137.58|139.35|137.85|139.02|137.52|457
1627468800000|2021-07-28 10:40:00|139.07|137.57|139.14|137.64|139.16|137.66|138.82|137.32|413
1627469100000|2021-07-28 10:45:00|139.13|137.63|139.08|137.58|139.16|137.66|138.87|137.37|421
1627469400000|2021-07-28 10:50:00|139.09|137.59|139.17|137.67|139.18|137.68|138.92|137.42|366
1627469700000|2021-07-28 10:55:00|139.16|137.66|139.01|137.51|139.38|137.88|138.91|137.41|512
1627470000000|2021-07-28 11:00:00|138.99|137.49|139.26|137.76|139.29|137.79|138.89|137.39|438
1627470300000|2021-07-28 11:05:00|139.25|137.75|139.23|137.73|139.41|137.91|139.2|137.7|507
1627470600000|2021-07-28 11:10:00|139.22|137.72|138.9|137.4|139.25|137.75|138.86|137.36|490
1627470900000|2021-07-28 11:15:00|138.89|137.39|138.81|137.31|138.99|137.49|138.58|137.08|444
1627471200000|2021-07-28 11:20:00|138.82|137.32|138.89|137.39|139.05|137.55|138.72|137.22|389
1627471500000|2021-07-28 11:25:00|138.9|137.4|139.38|137.88|139.38|137.88|138.89|137.39|470
1627471800000|2021-07-28 11:30:00|139.4|137.9|140.09|138.59|140.34|138.84|139.18|137.68|736
1627472100000|2021-07-28 11:35:00|140.08|138.58|139.99|138.49|140.24|138.74|139.91|138.41|563
1627472400000|2021-07-28 11:40:00|139.98|138.48|140.3|138.8|140.36|138.86|139.57|138.07|640
1627472700000|2021-07-28 11:45:00|140.31|138.81|140.04|138.54|140.37|138.87|140.04|138.54|524
1627473000000|2021-07-28 11:50:00|140.03|138.53|140.28|138.78|140.33|138.83|139.96|138.46|543
1627473300000|2021-07-28 11:55:00|140.27|138.77|140.37|138.87|140.37|138.87|140.04|138.54|510
1627473600000|2021-07-28 12:00:00|140.39|138.89|140.04|138.54|140.57|139.07|139.94|138.44|446
1627473900000|2021-07-28 12:05:00|140.06|138.56|140.62|139.12|140.63|139.13|140.06|138.56|471
1627474200000|2021-07-28 12:10:00|140.63|139.13|140.64|139.14|140.71|139.21|140.49|138.99|370
1627474500000|2021-07-28 12:15:00|140.62|139.12|140.76|139.26|141.19|139.69|140.61|139.11|528
1627474800000|2021-07-28 12:20:00|140.77|139.27|140.13|138.63|140.79|139.29|139.89|138.39|537
1627475100000|2021-07-28 12:25:00|140.11|138.61|139.92|138.42|140.11|138.61|139.53|138.03|445
1627475400000|2021-07-28 12:30:00|139.93|138.43|139.76|138.26|139.93|138.43|139.73|138.23|382
1627475700000|2021-07-28 12:35:00|139.77|138.27|139.45|137.95|139.87|138.37|139.33|137.83|463
1627476000000|2021-07-28 12:40:00|139.48|137.98|138.22|136.72|139.5|138|138.04|136.54|709
1627476300000|2021-07-28 12:45:00|138.23|136.73|137.91|136.41|138.46|136.96|137.91|136.41|626
1627476600000|2021-07-28 12:50:00|137.9|136.4|137.94|136.44|138.08|136.58|137.55|136.05|565
1627476900000|2021-07-28 12:55:00|137.92|136.42|137.56|136.06|138.11|136.61|137.41|135.91|595
1627477200000|2021-07-28 13:00:00|137.55|136.05|138.27|136.77|138.28|136.78|137.43|135.93|639
1627477500000|2021-07-28 13:05:00|138.26|136.76|138.48|136.98|138.78|137.28|138.22|136.72|582
1627477800000|2021-07-28 13:10:00|138.46|136.96|137.99|136.49|138.68|137.18|137.8|136.3|585
1627478100000|2021-07-28 13:15:00|137.98|136.48|138.25|136.75|138.32|136.82|137.96|136.46|582
1627478400000|2021-07-28 13:20:00|138.24|136.74|138.06|136.56|138.27|136.77|137.68|136.18|580
1627478700000|2021-07-28 13:25:00|138.09|136.59|137.83|136.33|138.18|136.68|137.79|136.29|468
1627479000000|2021-07-28 13:30:00|137.82|136.32|137.6|136.1|137.99|136.49|137.04|135.54|433
1627479300000|2021-07-28 13:35:00|137.58|136.08|137.84|136.34|137.94|136.44|137.58|136.08|439
1627479600000|2021-07-28 13:40:00|137.85|136.35|137.66|136.16|137.95|136.45|137.62|136.12|354
1627479900000|2021-07-28 13:45:00|137.65|136.15|137.23|135.73|137.67|136.17|137.07|135.57|502
1627480200000|2021-07-28 13:50:00|137.27|135.77|137.76|136.26|137.79|136.29|137.27|135.77|401
1627480500000|2021-07-28 13:55:00|137.73|136.23|137.75|136.25|137.79|136.29|137.26|135.76|543
1627480800000|2021-07-28 14:00:00|137.76|136.26|137.55|136.05|137.77|136.27|137.22|135.72|528
1627481100000|2021-07-28 14:05:00|137.56|136.06|137.74|136.24|137.79|136.29|137.51|136.01|371
1627481400000|2021-07-28 14:10:00|137.73|136.23|138.08|136.58|138.23|136.73|137.71|136.21|536
1627481700000|2021-07-28 14:15:00|138.07|136.57|137.97|136.47|138.07|136.57|137.73|136.23|555
1627482000000|2021-07-28 14:20:00|137.96|136.46|137.8|136.3|137.97|136.47|137.78|136.28|357
1627482300000|2021-07-28 14:25:00|137.81|136.31|138.2|136.7|138.23|136.73|137.79|136.29|392
1627482600000|2021-07-28 14:30:00|138.21|136.71|137.98|136.48|138.24|136.74|137.7|136.2|394
1627482900000|2021-07-28 14:35:00|137.97|136.47|137.89|136.39|137.98|136.48|137.52|136.02|494
1627483200000|2021-07-28 14:40:00|137.88|136.38|137.6|136.1|137.89|136.39|137.45|135.95|446
1627483500000|2021-07-28 14:45:00|137.61|136.11|137.99|136.49|138.1|136.6|137.56|136.06|446
1627483800000|2021-07-28 14:50:00|137.98|136.48|137.44|135.94|137.98|136.48|137.24|135.74|496
1627484100000|2021-07-28 14:55:00|137.43|135.93|138.11|136.61|138.19|136.69|137.33|135.83|530
1627484400000|2021-07-28 15:00:00|138.13|136.63|138.24|136.74|138.29|136.79|137.68|136.18|517
1627484700000|2021-07-28 15:05:00|138.25|136.75|138.09|136.59|138.46|136.96|137.92|136.42|451
1627485000000|2021-07-28 15:10:00|138.08|136.58|138.4|136.9|138.45|136.95|137.99|136.49|493
1627485300000|2021-07-28 15:15:00|138.43|136.93|138.49|136.99|138.52|137.02|138.33|136.83|402
1627485600000|2021-07-28 15:20:00|138.48|136.98|138.49|136.99|138.55|137.05|138.34|136.84|353
1627485900000|2021-07-28 15:25:00|138.51|137.01|138.43|136.93|138.52|137.02|138.3|136.8|409
1627486200000|2021-07-28 15:30:00|138.42|136.92|138.57|137.07|138.6|137.1|138.37|136.87|319
1627486500000|2021-07-28 15:35:00|138.56|137.06|138.83|137.33|138.83|137.33|138.49|136.99|360
1627486800000|2021-07-28 15:40:00|138.84|137.34|138.81|137.31|138.85|137.35|138.65|137.15|325
1627487100000|2021-07-28 15:45:00|138.82|137.32|138.83|137.33|139.02|137.52|138.8|137.3|344
1627487400000|2021-07-28 15:50:00|138.84|137.34|138.46|136.96|138.84|137.34|138.39|136.89|427
1627487700000|2021-07-28 15:55:00|138.45|136.95|138.47|136.97|138.5|137|138.24|136.74|379
1627488000000|2021-07-28 16:00:00|138.46|136.96|138.44|136.94|138.56|137.06|137.96|136.46|474
1627488300000|2021-07-28 16:05:00|138.43|136.93|139.01|137.51|139.02|137.52|138.43|136.93|492
1627488600000|2021-07-28 16:10:00|139.02|137.52|139.21|137.71|139.31|137.81|138.84|137.34|406
1627488900000|2021-07-28 16:15:00|139.22|137.72|139.14|137.64|139.3|137.8|139.02|137.52|437
1627489200000|2021-07-28 16:20:00|139.13|137.63|139.32|137.82|139.34|137.84|139.04|137.54|344
1627489500000|2021-07-28 16:25:00|139.31|137.81|139.24|137.74|139.41|137.91|139.17|137.67|441
1627489800000|2021-07-28 16:30:00|139.26|137.76|138.84|137.34|139.29|137.79|138.75|137.25|439
1627490100000|2021-07-28 16:35:00|138.82|137.32|138.94|137.44|139|137.5|138.78|137.28|513
1627490400000|2021-07-28 16:40:00|138.95|137.45|139|137.5|139.07|137.57|138.94|137.44|367
1627490700000|2021-07-28 16:45:00|139.02|137.52|139.35|137.85|139.38|137.88|138.98|137.48|410
1627491000000|2021-07-28 16:50:00|139.34|137.84|139.43|137.93|139.49|137.99|139.2|137.7|540
1627491300000|2021-07-28 16:55:00|139.4|137.9|139.52|138.02|139.55|138.05|139.4|137.9|385
1627491600000|2021-07-28 17:00:00|139.53|138.03|139.33|137.83|139.56|138.06|139.29|137.79|371
1627491900000|2021-07-28 17:05:00|139.34|137.84|139.42|137.92|139.58|138.08|139.32|137.82|437
1627492200000|2021-07-28 17:10:00|139.43|137.93|139.5|138|139.62|138.12|139.43|137.93|338
1627492500000|2021-07-28 17:15:00|139.52|138.02|139.45|137.95|139.56|138.06|139.4|137.9|274
1627492800000|2021-07-28 17:20:00|139.43|137.93|139.58|138.08|139.59|138.09|139.26|137.76|374
1627493100000|2021-07-28 17:25:00|139.59|138.09|137.96|136.46|139.65|138.15|137.82|136.32|499
1627493400000|2021-07-28 17:30:00|137.95|136.45|137.1|135.6|138.19|136.69|137.08|135.58|569
1627493700000|2021-07-28 17:35:00|137.13|135.63|137.02|135.52|137.28|135.78|136.29|134.79|778
1627494000000|2021-07-28 17:40:00|137.03|135.53|136.29|134.79|137.03|135.53|135.95|134.45|750
1627494300000|2021-07-28 17:45:00|136.3|134.8|135.99|134.49|136.56|135.06|135.96|134.46|517
1627494600000|2021-07-28 17:50:00|136|134.5|135.55|134.05|136.26|134.76|135.16|133.66|667
1627494900000|2021-07-28 17:55:00|135.54|134.04|135.34|133.84|135.66|134.16|135.2|133.7|624
1627495200000|2021-07-28 18:00:00|135.33|133.83|136.08|134.58|136.22|134.72|135.01|133.51|657
1627495500000|2021-07-28 18:05:00|136.07|134.57|136.08|134.58|136.47|134.97|136|134.5|454
1627495800000|2021-07-28 18:10:00|136.09|134.59|136.64|135.14|136.76|135.26|136.09|134.59|438
1627496100000|2021-07-28 18:15:00|136.62|135.12|137|135.5|137.27|135.77|136.62|135.12|647
1627496400000|2021-07-28 18:20:00|136.99|135.49|136.99|135.49|137.13|135.63|136.89|135.39|549
1627496700000|2021-07-28 18:25:00|136.98|135.48|136.95|135.45|137.07|135.57|136.93|135.43|439
1627497000000|2021-07-28 18:30:00|136.94|135.44|137.38|135.88|137.38|135.88|136.42|134.92|596
1627497300000|2021-07-28 18:35:00|137.35|135.85|137.29|135.79|137.37|135.87|137.02|135.52|594
1627497600000|2021-07-28 18:40:00|137.28|135.78|138.11|136.61|138.24|136.74|137.26|135.76|706
1627497900000|2021-07-28 18:45:00|138.13|136.63|139.09|137.59|139.52|138.02|137.93|136.43|701
1627498200000|2021-07-28 18:50:00|139.1|137.6|139.67|138.17|140.1|138.6|139.06|137.56|701
1627498500000|2021-07-28 18:55:00|139.7|138.2|139.77|138.27|139.94|138.44|139.44|137.94|508
1627498800000|2021-07-28 19:00:00|139.76|138.26|139.56|138.06|140.17|138.67|139.46|137.96|660
1627499100000|2021-07-28 19:05:00|139.55|138.05|139.3|137.8|139.73|138.23|139.25|137.75|399
1627499400000|2021-07-28 19:10:00|139.31|137.81|139.53|138.03|139.62|138.12|139.31|137.81|357
1627499700000|2021-07-28 19:15:00|139.54|138.04|139.37|137.87|139.85|138.35|139.35|137.85|595
1627500000000|2021-07-28 19:20:00|139.35|137.85|139.17|137.67|139.49|137.99|139.01|137.51|391
1627500300000|2021-07-28 19:25:00|139.18|137.68|138.67|137.17|139.19|137.69|138.35|136.85|473
1627500600000|2021-07-28 19:30:00|138.66|137.16|139.08|137.58|139.42|137.92|138.5|137|584
1627500900000|2021-07-28 19:35:00|139.06|137.56|139.2|137.7|139.54|138.04|139.05|137.55|580
1627501200000|2021-07-28 19:40:00|139.19|137.69|139.23|137.73|139.39|137.89|139|137.5|409
1627501500000|2021-07-28 19:45:00|139.22|137.72|139.2|137.7|139.34|137.84|139.04|137.54|228
1627501800000|2021-07-28 19:50:00|139.19|137.69|139.16|137.66|139.28|137.78|139.08|137.58|292
1627502100000|2021-07-28 19:55:00|139.17|137.67|138.87|137.37|139.29|137.79|138.78|137.28|395
1627502400000|2021-07-28 20:00:00|138.88|137.38|138.85|137.35|138.88|137.38|138.49|136.99|364
1627502700000|2021-07-28 20:05:00|138.86|137.36|138.53|137.03|138.98|137.48|138.36|136.86|445
1627503000000|2021-07-28 20:10:00|138.54|137.04|138.85|137.35|139.04|137.54|138.52|137.02|445
1627503300000|2021-07-28 20:15:00|138.86|137.36|138.77|137.27|138.86|137.36|138.63|137.13|237
1627503600000|2021-07-28 20:20:00|138.79|137.29|138.54|137.04|138.79|137.29|138.31|136.81|441
1627503900000|2021-07-28 20:25:00|138.55|137.05|138.8|137.3|138.82|137.32|138.29|136.79|353
1627504200000|2021-07-28 20:30:00|138.81|137.31|138.63|137.13|138.83|137.33|138.37|136.87|506
1627504500000|2021-07-28 20:35:00|138.64|137.14|138.83|137.33|138.97|137.47|138.46|136.96|411
1627504800000|2021-07-28 20:40:00|138.84|137.34|138.85|137.35|139|137.5|138.74|137.24|321
1627505100000|2021-07-28 20:45:00|138.86|137.36|139|137.5|139.42|137.92|138.83|137.33|450
1627505400000|2021-07-28 20:50:00|138.99|137.49|139.27|137.77|139.31|137.81|138.95|137.45|422
1627505700000|2021-07-28 20:55:00|139.25|137.75|139.01|137.51|139.44|137.94|139.01|137.51|375
1627506000000|2021-07-28 21:00:00|138.98|137.48|139.05|137.55|139.11|137.61|138.82|137.32|268
1627506300000|2021-07-28 21:05:00|139.08|137.58|139.43|137.93|139.5|138|138.98|137.48|409
1627506600000|2021-07-28 21:10:00|139.42|137.92|139.21|137.71|139.44|137.94|139.07|137.57|342
1627506900000|2021-07-28 21:15:00|139.23|137.73|139.32|137.82|139.32|137.82|138.97|137.47|263
1627507200000|2021-07-28 21:20:00|139.31|137.81|139.41|137.91|139.49|137.99|139.12|137.62|241
1627507500000|2021-07-28 21:25:00|139.42|137.92|139.72|138.22|139.73|138.23|139.38|137.88|356
1627507800000|2021-07-28 21:30:00|139.71|138.21|139.89|138.39|139.92|138.42|139.7|138.2|317
1627508100000|2021-07-28 21:35:00|139.9|138.4|140.74|139.24|140.79|139.29|139.89|138.39|394
1627508400000|2021-07-28 21:40:00|140.73|139.23|140.9|139.4|140.9|139.4|140.65|139.15|224
1627508700000|2021-07-28 21:45:00|140.82|139.32|141.83|140.33|142.4|140.9|140.82|139.32|506
1627509000000|2021-07-28 21:50:00|141.82|140.32|142.22|140.72|142.69|141.19|141.43|139.93|457
1627509300000|2021-07-28 21:55:00|142.21|140.71|142.34|140.84|142.4|140.9|142.1|140.6|405
1627509600000|2021-07-28 22:00:00|142.37|140.87|142.12|140.62|142.37|140.87|141.51|140.01|482
1627509900000|2021-07-28 22:05:00|142.13|140.63|142.65|141.15|142.73|141.23|141.93|140.43|421
1627510200000|2021-07-28 22:10:00|142.64|141.14|142.09|140.59|142.65|141.15|142.02|140.52|478
1627510500000|2021-07-28 22:15:00|142.08|140.58|142.47|140.97|142.76|141.26|142.07|140.57|503
1627510800000|2021-07-28 22:20:00|142.46|140.96|142.02|140.52|142.53|141.03|142.02|140.52|416
1627511100000|2021-07-28 22:25:00|142.03|140.53|142.54|141.04|142.62|141.12|142.01|140.51|460
1627511400000|2021-07-28 22:30:00|142.55|141.05|142.16|140.66|142.57|141.07|141.84|140.34|531
1627511700000|2021-07-28 22:35:00|142.12|140.62|141.99|140.49|142.16|140.66|141.75|140.25|478
1627512000000|2021-07-28 22:40:00|141.98|140.48|141.21|139.71|142|140.5|141.15|139.65|386
1627512300000|2021-07-28 22:45:00|141.22|139.72|140.01|138.51|141.26|139.76|139.93|138.43|588
1627512600000|2021-07-28 22:50:00|140|138.5|140.6|139.1|140.64|139.14|139.97|138.47|471
1627512900000|2021-07-28 22:55:00|140.59|139.09|140.51|139.01|140.61|139.11|140.21|138.71|386
1627513200000|2021-07-28 23:00:00|140.52|139.02|140.48|138.98|140.61|139.11|140.09|138.59|484
1627513500000|2021-07-28 23:05:00|140.47|138.97|140.54|139.04|140.91|139.41|140.34|138.84|476
1627513800000|2021-07-28 23:10:00|140.55|139.05|140.49|138.99|140.56|139.06|140.07|138.57|417
1627514100000|2021-07-28 23:15:00|140.48|138.98|141.33|139.83|141.42|139.92|140.48|138.98|472
1627514400000|2021-07-28 23:20:00|141.32|139.82|140.14|138.64|141.46|139.96|140.09|138.59|545
1627514700000|2021-07-28 23:25:00|140.13|138.63|140.66|139.16|140.72|139.22|139.81|138.31|595
1627515000000|2021-07-28 23:30:00|140.67|139.17|140.24|138.74|140.93|139.43|140.21|138.71|528
1627515300000|2021-07-28 23:35:00|140.23|138.73|140.1|138.6|140.4|138.9|140.06|138.56|425
1627515600000|2021-07-28 23:40:00|140.09|138.59|140.15|138.65|140.36|138.86|139.84|138.34|478
1627515900000|2021-07-28 23:45:00|140.14|138.64|140.78|139.28|141.21|139.71|140.13|138.63|641
1627516200000|2021-07-28 23:50:00|140.79|139.29|140.7|139.2|140.85|139.35|140.57|139.07|581
1627516500000|2021-07-28 23:55:00|140.72|139.22|141.24|139.74|141.3|139.8|140.41|138.91|407
1627516800000|2021-07-29 00:00:00|141.25|139.75|139.84|138.34|141.25|139.75|139.7|138.2|696
1627517100000|2021-07-29 00:05:00|139.85|138.35|140.19|138.69|140.2|138.7|139.66|138.16|590
1627517400000|2021-07-29 00:10:00|140.2|138.7|140.7|139.2|141.03|139.53|140.02|138.52|463
1627517700000|2021-07-29 00:15:00|140.71|139.21|140.41|138.91|140.83|139.33|140.36|138.86|469
1627518000000|2021-07-29 00:20:00|140.42|138.92|140.01|138.51|140.45|138.95|139.85|138.35|479
1627518300000|2021-07-29 00:25:00|140|138.5|139.72|138.22|140.01|138.51|139.64|138.14|355
1627518600000|2021-07-29 00:30:00|139.71|138.21|139.32|137.82|139.74|138.24|139.3|137.8|478
1627518900000|2021-07-29 00:35:00|139.31|137.81|139.17|137.67|139.31|137.81|138.87|137.37|530
1627519200000|2021-07-29 00:40:00|139.16|137.66|138.86|137.36|139.23|137.73|138.76|137.26|516
1627519500000|2021-07-29 00:45:00|138.89|137.39|139.03|137.53|139.25|137.75|138.77|137.27|536
1627519800000|2021-07-29 00:50:00|139.04|137.54|138.94|137.44|139.2|137.7|138.77|137.27|425
1627520100000|2021-07-29 00:55:00|138.93|137.43|138.48|136.98|138.93|137.43|138.48|136.98|533
1627520400000|2021-07-29 01:00:00|138.47|136.97|138.94|137.44|138.94|137.44|138.47|136.97|532
1627520700000|2021-07-29 01:05:00|138.95|137.45|138.99|137.49|139.45|137.95|138.84|137.34|438
1627521000000|2021-07-29 01:10:00|139|137.5|139.03|137.53|139.1|137.6|138.64|137.14|513
1627521300000|2021-07-29 01:15:00|139.02|137.52|138.52|137.02|139.02|137.52|138.46|136.96|492
1627521600000|2021-07-29 01:20:00|138.53|137.03|137.85|136.35|138.68|137.18|137.62|136.12|651
1627521900000|2021-07-29 01:25:00|137.87|136.37|137.81|136.31|138.1|136.6|137.67|136.17|573
1627522200000|2021-07-29 01:30:00|137.8|136.3|138.1|136.6|138.11|136.61|137.78|136.28|389
1627522500000|2021-07-29 01:35:00|138.07|136.57|138.32|136.82|138.32|136.82|137.93|136.43|422
1627522800000|2021-07-29 01:40:00|138.31|136.81|137.8|136.3|138.32|136.82|137.8|136.3|378
1627523100000|2021-07-29 01:45:00|137.79|136.29|138.48|136.98|138.65|137.15|137.76|136.26|483
1627523400000|2021-07-29 01:50:00|138.49|136.99|138.5|137|138.57|137.07|138.32|136.82|318
1627523700000|2021-07-29 01:55:00|138.49|136.99|138.45|136.95|138.57|137.07|138.36|136.86|348
1627524000000|2021-07-29 02:00:00|138.44|136.94|139.36|137.86|139.77|138.27|138.23|136.73|553
1627524300000|2021-07-29 02:05:00|139.35|137.85|138.93|137.43|139.49|137.99|138.89|137.39|543
1627524600000|2021-07-29 02:10:00|138.92|137.42|139.08|137.58|139.2|137.7|138.91|137.41|329
1627524900000|2021-07-29 02:15:00|139.09|137.59|139|137.5|139.1|137.6|138.85|137.35|414
1627525200000|2021-07-29 02:20:00|139.01|137.51|138.97|137.47|139.06|137.56|138.88|137.38|366
1627525500000|2021-07-29 02:25:00|138.98|137.48|139.49|137.99|139.75|138.25|138.91|137.41|529
1627525800000|2021-07-29 02:30:00|139.48|137.98|139.29|137.79|139.49|137.99|139.17|137.67|437
1627526100000|2021-07-29 02:35:00|139.28|137.78|139.42|137.92|139.64|138.14|139.28|137.78|332
1627526400000|2021-07-29 02:40:00|139.41|137.91|139.34|137.84|139.42|137.92|139.18|137.68|401
1627526700000|2021-07-29 02:45:00|139.36|137.86|139.33|137.83|139.45|137.95|139.33|137.83|315
1627527000000|2021-07-29 02:50:00|139.34|137.84|139.06|137.56|139.36|137.86|138.96|137.46|389
1627527300000|2021-07-29 02:55:00|139.05|137.55|138.86|137.36|139.1|137.6|138.84|137.34|387
1627527600000|2021-07-29 03:00:00|138.85|137.35|139.01|137.51|139.01|137.51|138.71|137.21|465
1627527900000|2021-07-29 03:05:00|138.99|137.49|138.97|137.47|139.09|137.59|138.93|137.43|290
1627528200000|2021-07-29 03:10:00|138.96|137.46|138.89|137.39|138.98|137.48|138.81|137.31|378
1627528500000|2021-07-29 03:15:00|138.88|137.38|138.9|137.4|138.9|137.4|138.78|137.28|334
1627528800000|2021-07-29 03:20:00|138.89|137.39|138.65|137.15|138.94|137.44|138.54|137.04|428
1627529100000|2021-07-29 03:25:00|138.63|137.13|138.18|136.68|138.67|137.17|138.16|136.66|383
1627529400000|2021-07-29 03:30:00|138.19|136.69|138.16|136.66|138.27|136.77|138.01|136.51|386
1627529700000|2021-07-29 03:35:00|138.17|136.67|138.74|137.24|138.74|137.24|138.13|136.63|368
1627530000000|2021-07-29 03:40:00|138.73|137.23|138.36|136.86|138.74|137.24|138.24|136.74|413
1627530300000|2021-07-29 03:45:00|138.35|136.85|139.38|137.88|139.45|137.95|138.28|136.78|448
1627530600000|2021-07-29 03:50:00|139.37|137.87|139.28|137.78|139.9|138.4|139.28|137.78|459
1627530900000|2021-07-29 03:55:00|139.29|137.79|139.28|137.78|139.6|138.1|139.25|137.75|391
1627531200000|2021-07-29 04:00:00|139.3|137.8|139.43|137.93|139.56|138.06|138.7|137.2|478
1627531500000|2021-07-29 04:05:00|139.44|137.94|139.38|137.88|139.81|138.31|139.28|137.78|472
1627531800000|2021-07-29 04:10:00|139.37|137.87|139.61|138.11|139.7|138.2|139.22|137.72|452
1627532100000|2021-07-29 04:15:00|139.6|138.1|139.87|138.37|139.89|138.39|139.57|138.07|367
1627532400000|2021-07-29 04:20:00|139.86|138.36|139.79|138.29|140.13|138.63|139.79|138.29|428
1627532700000|2021-07-29 04:25:00|139.78|138.28|140.25|138.75|140.27|138.77|139.77|138.27|461
1627533000000|2021-07-29 04:30:00|140.24|138.74|140.73|139.23|141.05|139.55|140.17|138.67|430
1627533300000|2021-07-29 04:35:00|140.72|139.22|141.36|139.86|141.49|139.99|140.72|139.22|527
1627533600000|2021-07-29 04:40:00|141.37|139.87|141.14|139.64|141.47|139.97|141|139.5|442
1627533900000|2021-07-29 04:45:00|141.15|139.65|140.8|139.3|141.31|139.81|140.75|139.25|395
1627534200000|2021-07-29 04:50:00|140.78|139.28|140.68|139.18|140.78|139.28|140.44|138.94|401
1627534500000|2021-07-29 04:55:00|140.67|139.17|140.64|139.14|140.7|139.2|140.41|138.91|372
1627534800000|2021-07-29 05:00:00|140.65|139.15|140.23|138.73|140.68|139.18|140.12|138.62|395
1627535100000|2021-07-29 05:05:00|140.24|138.74|140.08|138.58|140.41|138.91|139.95|138.45|395
1627535400000|2021-07-29 05:10:00|140.07|138.57|140.11|138.61|140.28|138.78|139.91|138.41|394
1627535700000|2021-07-29 05:15:00|140.1|138.6|139.96|138.46|140.27|138.77|139.86|138.36|458
1627536000000|2021-07-29 05:20:00|139.97|138.47|139.71|138.21|139.99|138.49|139.67|138.17|409
1627536300000|2021-07-29 05:25:00|139.72|138.22|139.77|138.27|139.82|138.32|139.63|138.13|320
1627536600000|2021-07-29 05:30:00|139.75|138.25|140.25|138.75|140.25|138.75|139.69|138.19|431
1627536900000|2021-07-29 05:35:00|140.24|138.74|140.34|138.84|140.36|138.86|140.1|138.6|349
1627537200000|2021-07-29 05:40:00|140.35|138.85|140.61|139.11|140.7|139.2|140.33|138.83|533
1627537500000|2021-07-29 05:45:00|140.62|139.12|140.44|138.94|140.65|139.15|140.43|138.93|443
1627537800000|2021-07-29 05:50:00|140.45|138.95|140.66|139.16|140.7|139.2|140.44|138.94|415
1627538100000|2021-07-29 05:55:00|140.65|139.15|140.7|139.2|140.72|139.22|140.62|139.12|342
1627538400000|2021-07-29 06:00:00|140.71|139.21|140.69|139.19|140.79|139.29|140.6|139.1|323
1627538700000|2021-07-29 06:05:00|140.68|139.18|140.61|139.11|140.75|139.25|140.57|139.07|390
1627539000000|2021-07-29 06:10:00|140.6|139.1|140.74|139.24|140.9|139.4|140.42|138.92|346
1627539300000|2021-07-29 06:15:00|140.75|139.25|140.54|139.04|140.87|139.37|140.51|139.01|374
1627539600000|2021-07-29 06:20:00|140.53|139.03|140.7|139.2|140.79|139.29|140.44|138.94|367
1627539900000|2021-07-29 06:25:00|140.71|139.21|140.37|138.87|140.72|139.22|140.18|138.68|330
1627540200000|2021-07-29 06:30:00|140.38|138.88|140.45|138.95|140.51|139.01|140.05|138.55|433
1627540500000|2021-07-29 06:35:00|140.46|138.96|140.5|139|140.51|139.01|140.35|138.85|223
1627540800000|2021-07-29 06:40:00|140.49|138.99|140.5|139|140.54|139.04|140.29|138.79|350
1627541100000|2021-07-29 06:45:00|140.51|139.01|140.76|139.26|140.79|139.29|140.4|138.9|378
1627541400000|2021-07-29 06:50:00|140.78|139.28|140.77|139.27|140.8|139.3|140.66|139.16|399
1627541700000|2021-07-29 06:55:00|140.76|139.26|140.36|138.86|140.77|139.27|140.22|138.72|422
1627542000000|2021-07-29 07:00:00|140.35|138.85|140.32|138.82|140.39|138.89|140.05|138.55|429
1627542300000|2021-07-29 07:05:00|140.31|138.81|140.21|138.71|140.43|138.93|140.15|138.65|376
1627542600000|2021-07-29 07:10:00|140.2|138.7|140.44|138.94|140.44|138.94|140.12|138.62|307
1627542900000|2021-07-29 07:15:00|140.43|138.93|140.25|138.75|140.51|139.01|140.2|138.7|334
1627543200000|2021-07-29 07:20:00|140.24|138.74|140.42|138.92|140.49|138.99|140.14|138.64|365
1627543500000|2021-07-29 07:25:00|140.43|138.93|140.68|139.18|140.7|139.2|140.42|138.92|414
1627543800000|2021-07-29 07:30:00|140.67|139.17|140.47|138.97|140.81|139.31|140.42|138.92|438
1627544100000|2021-07-29 07:35:00|140.46|138.96|140.32|138.82|140.48|138.98|140.24|138.74|238
1627544400000|2021-07-29 07:40:00|140.31|138.81|140.56|139.06|140.57|139.07|140.31|138.81|342
1627544700000|2021-07-29 07:45:00|140.55|139.05|140.55|139.05|140.62|139.12|140.35|138.85|415
1627545000000|2021-07-29 07:50:00|140.57|139.07|140.64|139.14|140.66|139.16|140.42|138.92|440
1627545300000|2021-07-29 07:55:00|140.65|139.15|140.26|138.76|140.66|139.16|140.08|138.58|394
1627545600000|2021-07-29 08:00:00|140.25|138.75|140.46|138.96|140.5|139|140.1|138.6|462
1627545900000|2021-07-29 08:05:00|140.47|138.97|139.83|138.33|140.48|138.98|139.76|138.26|477
1627546200000|2021-07-29 08:10:00|139.84|138.34|139.62|138.12|139.84|138.34|139.51|138.01|472
1627546500000|2021-07-29 08:15:00|139.6|138.1|140.02|138.52|140.36|138.86|139.51|138.01|497
1627546800000|2021-07-29 08:20:00|140|138.5|139.66|138.16|140|138.5|139.58|138.08|455
1627547100000|2021-07-29 08:25:00|139.68|138.18|139.85|138.35|139.93|138.43|139.57|138.07|337
1627547400000|2021-07-29 08:30:00|139.83|138.33|139.97|138.47|140.08|138.58|139.8|138.3|458
1627547700000|2021-07-29 08:35:00|139.96|138.46|140.02|138.52|140.02|138.52|139.84|138.34|417
1627548000000|2021-07-29 08:40:00|140.04|138.54|140.33|138.83|140.34|138.84|139.95|138.45|388
1627548300000|2021-07-29 08:45:00|140.34|138.84|140.5|139|140.67|139.17|140.31|138.81|431
1627548600000|2021-07-29 08:50:00|140.51|139.01|140.24|138.74|140.61|139.11|140.17|138.67|410
1627548900000|2021-07-29 08:55:00|140.23|138.73|140|138.5|140.23|138.73|139.77|138.27|449
1627549200000|2021-07-29 09:00:00|139.99|138.49|140.07|138.57|140.25|138.75|139.98|138.48|404
1627549500000|2021-07-29 09:05:00|140.09|138.59|140.19|138.69|140.26|138.76|140.05|138.55|389
1627549800000|2021-07-29 09:10:00|140.2|138.7|140.63|139.13|140.74|139.24|140.19|138.69|475
1627550100000|2021-07-29 09:15:00|140.62|139.12|140.7|139.2|140.8|139.3|140.48|138.98|475
1627550400000|2021-07-29 09:20:00|140.71|139.21|140.47|138.97|140.74|139.24|140.44|138.94|405
1627550700000|2021-07-29 09:25:00|140.46|138.96|140.71|139.21|140.78|139.28|140.41|138.91|576
1627551000000|2021-07-29 09:30:00|140.72|139.22|140.79|139.29|140.92|139.42|140.56|139.06|484
1627551300000|2021-07-29 09:35:00|140.77|139.27|140.83|139.33|140.95|139.45|140.75|139.25|405
1627551600000|2021-07-29 09:40:00|140.81|139.31|140.93|139.43|141.05|139.55|140.74|139.24|498
1627551900000|2021-07-29 09:45:00|140.94|139.44|141.56|140.06|141.62|140.12|140.94|139.44|526
1627552200000|2021-07-29 09:50:00|141.54|140.04|141.28|139.78|141.57|140.07|141.13|139.63|463
1627552500000|2021-07-29 09:55:00|141.27|139.77|141.31|139.81|141.41|139.91|141.15|139.65|431
1627552800000|2021-07-29 10:00:00|141.3|139.8|140.79|139.29|141.41|139.91|140.73|139.23|562
1627553100000|2021-07-29 10:05:00|140.8|139.3|140.67|139.17|140.84|139.34|140.66|139.16|484
1627553400000|2021-07-29 10:10:00|140.68|139.18|140.77|139.27|140.8|139.3|140.66|139.16|424
1627553700000|2021-07-29 10:15:00|140.76|139.26|141.01|139.51|141.17|139.67|140.72|139.22|498
1627554000000|2021-07-29 10:20:00|141|139.5|140.98|139.48|141.15|139.65|140.89|139.39|349
1627554300000|2021-07-29 10:25:00|140.97|139.47|140.64|139.14|140.97|139.47|140.64|139.14|349
1627554600000|2021-07-29 10:30:00|140.65|139.15|140.7|139.2|140.71|139.21|140.62|139.12|310
1627554900000|2021-07-29 10:35:00|140.69|139.19|140.44|138.94|140.7|139.2|140.31|138.81|417
1627555200000|2021-07-29 10:40:00|140.45|138.95|140.28|138.78|140.45|138.95|140.18|138.68|474
1627555500000|2021-07-29 10:45:00|140.27|138.77|140.23|138.73|140.42|138.92|140.07|138.57|433
1627555800000|2021-07-29 10:50:00|140.24|138.74|140.31|138.81|140.34|138.84|140.18|138.68|381
1627556100000|2021-07-29 10:55:00|140.3|138.8|140.35|138.85|140.4|138.9|140.14|138.64|332
1627556400000|2021-07-29 11:00:00|140.36|138.86|140.28|138.78|140.53|139.03|140.12|138.62|412
1627556700000|2021-07-29 11:05:00|140.26|138.76|140.64|139.14|140.78|139.28|140.15|138.65|385
1627557000000|2021-07-29 11:10:00|140.65|139.15|140.79|139.29|140.8|139.3|140.59|139.09|283
1627557300000|2021-07-29 11:15:00|140.8|139.3|140.55|139.05|141.03|139.53|140.45|138.95|385
1627557600000|2021-07-29 11:20:00|140.56|139.06|140.75|139.25|140.84|139.34|140.54|139.04|335
1627557900000|2021-07-29 11:25:00|140.76|139.26|140.73|139.23|140.78|139.28|140.6|139.1|265
1627558200000|2021-07-29 11:30:00|140.72|139.22|140.56|139.06|140.77|139.27|140.51|139.01|386
1627558500000|2021-07-29 11:35:00|140.55|139.05|139.65|138.15|140.59|139.09|139.6|138.1|532
1627558800000|2021-07-29 11:40:00|139.66|138.16|139.07|137.57|139.68|138.18|138.98|137.48|600
1627559100000|2021-07-29 11:45:00|139.08|137.58|138.8|137.3|139.12|137.62|137.89|136.39|666
1627559400000|2021-07-29 11:50:00|138.81|137.31|139.03|137.53|139.05|137.55|138.61|137.11|521
1627559700000|2021-07-29 11:55:00|139.02|137.52|138.58|137.08|139.05|137.55|138.22|136.72|543
1627560000000|2021-07-29 12:00:00|138.57|137.07|138.18|136.68|138.62|137.12|138.08|136.58|560
1627560300000|2021-07-29 12:05:00|138.19|136.69|138.18|136.68|138.23|136.73|137.84|136.34|423
1627560600000|2021-07-29 12:10:00|138.19|136.69|138.16|136.66|138.35|136.85|137.98|136.48|487
1627560900000|2021-07-29 12:15:00|138.14|136.64|138.3|136.8|138.45|136.95|138.04|136.54|547
1627561200000|2021-07-29 12:20:00|138.31|136.81|138.33|136.83|138.59|137.09|138.25|136.75|545
1627561500000|2021-07-29 12:25:00|138.34|136.84|138.77|137.27|138.77|137.27|138.07|136.57|519
1627561800000|2021-07-29 12:30:00|138.78|137.28|138.59|137.09|139.1|137.6|138.59|137.09|447
1627562100000|2021-07-29 12:35:00|138.6|137.1|138.49|136.99|138.69|137.19|138.39|136.89|405
1627562400000|2021-07-29 12:40:00|138.5|137|138.71|137.21|138.74|137.24|138.48|136.98|411
1627562700000|2021-07-29 12:45:00|138.72|137.22|138.84|137.34|138.88|137.38|138.61|137.11|344
1627563000000|2021-07-29 12:50:00|138.85|137.35|138.87|137.37|138.95|137.45|138.79|137.29|304
1627563300000|2021-07-29 12:55:00|138.88|137.38|139.05|137.55|139.09|137.59|138.87|137.37|323
1627563600000|2021-07-29 13:00:00|139.04|137.54|138.88|137.38|139.06|137.56|138.8|137.3|413
1627563900000|2021-07-29 13:05:00|138.89|137.39|139.81|138.31|140.01|138.51|138.88|137.38|435
1627564200000|2021-07-29 13:10:00|139.78|138.28|140.2|138.7|140.2|138.7|139.72|138.22|542
1627564500000|2021-07-29 13:15:00|140.22|138.72|140.31|138.81|140.37|138.87|140.12|138.62|538
1627564800000|2021-07-29 13:20:00|140.32|138.82|140.09|138.59|140.43|138.93|140.09|138.59|403
1627565100000|2021-07-29 13:25:00|140.1|138.6|140.16|138.66|140.57|139.07|140.08|138.58|431
1627565400000|2021-07-29 13:30:00|140.15|138.65|140.4|138.9|140.57|139.07|140.15|138.65|360
1627565700000|2021-07-29 13:35:00|140.41|138.91|140.01|138.51|140.53|139.03|139.84|138.34|412
1627566000000|2021-07-29 13:40:00|140|138.5|140.24|138.74|140.27|138.77|140|138.5|400
1627566300000|2021-07-29 13:45:00|140.22|138.72|140.19|138.69|140.29|138.79|140.13|138.63|307
1627566600000|2021-07-29 13:50:00|140.2|138.7|140.22|138.72|140.28|138.78|140.13|138.63|420
1627566900000|2021-07-29 13:55:00|140.23|138.73|140.25|138.75|140.32|138.82|140.19|138.69|293
1627567200000|2021-07-29 14:00:00|140.26|138.76|140.24|138.74|140.33|138.83|140.15|138.65|360
1627567500000|2021-07-29 14:05:00|140.25|138.75|140.41|138.91|140.48|138.98|140.23|138.73|367
1627567800000|2021-07-29 14:10:00|140.4|138.9|140.37|138.87|140.47|138.97|140.33|138.83|316
1627568100000|2021-07-29 14:15:00|140.38|138.88|139.59|138.09|140.49|138.99|139.49|137.99|462
1627568400000|2021-07-29 14:20:00|139.58|138.08|139.54|138.04|139.68|138.18|139.33|137.83|492
1627568700000|2021-07-29 14:25:00|139.57|138.07|139.76|138.26|139.81|138.31|139.48|137.98|402
1627569000000|2021-07-29 14:30:00|139.77|138.27|139.93|138.43|140.77|139.27|139.75|138.25|635
1627569300000|2021-07-29 14:35:00|139.91|138.41|140.35|138.85|140.38|138.88|139.87|138.37|417
1627569600000|2021-07-29 14:40:00|140.36|138.86|140.79|139.29|140.98|139.48|140.24|138.74|553
1627569900000|2021-07-29 14:45:00|140.78|139.28|140.68|139.18|140.82|139.32|140.65|139.15|399
1627570200000|2021-07-29 14:50:00|140.69|139.19|140.67|139.17|140.88|139.38|140.66|139.16|468
1627570500000|2021-07-29 14:55:00|140.68|139.18|140.85|139.35|140.95|139.45|140.68|139.18|382
1627570800000|2021-07-29 15:00:00|140.84|139.34|140.93|139.43|140.97|139.47|140.75|139.25|421
1627571100000|2021-07-29 15:05:00|140.92|139.42|141|139.5|141.04|139.54|140.89|139.39|437
1627571400000|2021-07-29 15:10:00|140.99|139.49|140.73|139.23|141.19|139.69|140.6|139.1|582
1627571700000|2021-07-29 15:15:00|140.74|139.24|140.77|139.27|140.99|139.49|140.28|138.78|665
1627572000000|2021-07-29 15:20:00|140.76|139.26|140.87|139.37|141.03|139.53|140.76|139.26|538
1627572300000|2021-07-29 15:25:00|140.85|139.35|140.96|139.46|141.08|139.58|140.85|139.35|452
1627572600000|2021-07-29 15:30:00|140.95|139.45|140.78|139.28|141.09|139.59|140.69|139.19|460
1627572900000|2021-07-29 15:35:00|140.77|139.27|140.69|139.19|140.87|139.37|140.59|139.09|426
1627573200000|2021-07-29 15:40:00|140.68|139.18|140.46|138.96|140.76|139.26|140.46|138.96|423
1627573500000|2021-07-29 15:45:00|140.45|138.95|140.73|139.23|140.82|139.32|140.41|138.91|477
1627573800000|2021-07-29 15:50:00|140.75|139.25|140.81|139.31|140.87|139.37|140.62|139.12|421
1627574100000|2021-07-29 15:55:00|140.8|139.3|140.88|139.38|141.01|139.51|140.8|139.3|401
1627574400000|2021-07-29 16:00:00|140.87|139.37|140.75|139.25|141.23|139.73|140.33|138.83|573
1627574700000|2021-07-29 16:05:00|140.74|139.24|141.14|139.64|141.21|139.71|140.74|139.24|544
1627575000000|2021-07-29 16:10:00|141.13|139.63|141.07|139.57|141.16|139.66|140.8|139.3|511
1627575300000|2021-07-29 16:15:00|141.08|139.58|141.15|139.65|141.23|139.73|140.98|139.48|403
1627575600000|2021-07-29 16:20:00|141.14|139.64|141.34|139.84|141.54|140.04|141.13|139.63|516
1627575900000|2021-07-29 16:25:00|141.35|139.85|141.09|139.59|141.35|139.85|140.85|139.35|425
1627576200000|2021-07-29 16:30:00|141.07|139.57|140.92|139.42|141.11|139.61|140.85|139.35|351
1627576500000|2021-07-29 16:35:00|140.93|139.43|141.07|139.57|141.09|139.59|140.7|139.2|409
1627576800000|2021-07-29 16:40:00|141.06|139.56|140.98|139.48|141.07|139.57|140.8|139.3|298
1627577100000|2021-07-29 16:45:00|140.97|139.47|140.64|139.14|140.97|139.47|140.62|139.12|336
1627577400000|2021-07-29 16:50:00|140.63|139.13|140.9|139.4|141.1|139.6|140.58|139.08|362
1627577700000|2021-07-29 16:55:00|140.91|139.41|141.35|139.85|141.45|139.95|140.81|139.31|456
1627578000000|2021-07-29 17:00:00|141.36|139.86|141.13|139.63|141.43|139.93|141.12|139.62|414
1627578300000|2021-07-29 17:05:00|141.14|139.64|141.08|139.58|141.17|139.67|140.95|139.45|469
1627578600000|2021-07-29 17:10:00|141.1|139.6|141.5|140|141.51|140.01|141.08|139.58|554
1627578900000|2021-07-29 17:15:00|141.51|140.01|141.39|139.89|141.55|140.05|141.23|139.73|447
1627579200000|2021-07-29 17:20:00|141.4|139.9|141.54|140.04|141.55|140.05|141.23|139.73|427
1627579500000|2021-07-29 17:25:00|141.55|140.05|141.8|140.3|141.8|140.3|141.52|140.02|320
1627579800000|2021-07-29 17:30:00|141.81|140.31|141.54|140.04|141.89|140.39|141.49|139.99|310
1627580100000|2021-07-29 17:35:00|141.55|140.05|141.35|139.85|141.55|140.05|141.24|139.74|390
1627580400000|2021-07-29 17:40:00|141.36|139.86|141.64|140.14|141.66|140.16|141.31|139.81|302
1627580700000|2021-07-29 17:45:00|141.65|140.15|141.71|140.21|141.89|140.39|141.64|140.14|253
1627581000000|2021-07-29 17:50:00|141.7|140.2|141.97|140.47|142.07|140.57|141.7|140.2|414
1627581300000|2021-07-29 17:55:00|141.98|140.48|141.69|140.19|141.99|140.49|141.62|140.12|344
1627581600000|2021-07-29 18:00:00|141.7|140.2|141.8|140.3|141.88|140.38|141.49|139.99|498
1627581900000|2021-07-29 18:05:00|141.82|140.32|142.03|140.53|142.08|140.58|141.8|140.3|358
1627582200000|2021-07-29 18:10:00|142.02|140.52|141.78|140.28|142.05|140.55|141.74|140.24|350
1627582500000|2021-07-29 18:15:00|141.77|140.27|141.48|139.98|141.8|140.3|141.42|139.92|324
1627582800000|2021-07-29 18:20:00|141.49|139.99|141.14|139.64|141.5|140|141.09|139.59|323
1627583100000|2021-07-29 18:25:00|141.15|139.65|141.02|139.52|141.37|139.87|140.88|139.38|445
1627583400000|2021-07-29 18:30:00|141.03|139.53|140.94|139.44|141.11|139.61|140.74|139.24|501
1627583700000|2021-07-29 18:35:00|140.92|139.42|140.85|139.35|140.96|139.46|140.79|139.29|330
1627584000000|2021-07-29 18:40:00|140.86|139.36|140.68|139.18|140.91|139.41|140.68|139.18|339
1627584300000|2021-07-29 18:45:00|140.7|139.2|140.71|139.21|140.78|139.28|140.68|139.18|318
1627584600000|2021-07-29 18:50:00|140.72|139.22|140.74|139.24|140.77|139.27|140.66|139.16|285
1627584900000|2021-07-29 18:55:00|140.75|139.25|140.69|139.19|140.77|139.27|140.65|139.15|301
1627585200000|2021-07-29 19:00:00|140.71|139.21|140.53|139.03|140.73|139.23|140.5|139|338
1627585500000|2021-07-29 19:05:00|140.52|139.02|140.47|138.97|140.56|139.06|140.43|138.93|363
1627585800000|2021-07-29 19:10:00|140.46|138.96|140.93|139.43|140.94|139.44|140.45|138.95|382
1627586100000|2021-07-29 19:15:00|140.92|139.42|140.87|139.37|141.06|139.56|140.77|139.27|387
1627586400000|2021-07-29 19:20:00|140.83|139.33|140.72|139.22|140.83|139.33|140.64|139.14|328
1627586700000|2021-07-29 19:25:00|140.74|139.24|140.73|139.23|140.77|139.27|140.57|139.07|378
1627587000000|2021-07-29 19:30:00|140.74|139.24|140.82|139.32|140.83|139.33|140.67|139.17|373
1627587300000|2021-07-29 19:35:00|140.83|139.33|140.88|139.38|140.88|139.38|140.72|139.22|262
1627587600000|2021-07-29 19:40:00|140.89|139.39|140.89|139.39|140.91|139.41|140.83|139.33|218
1627587900000|2021-07-29 19:45:00|140.88|139.38|141.45|139.95|141.5|140|140.88|139.38|253
1627588200000|2021-07-29 19:50:00|141.46|139.96|141.44|139.94|141.63|140.13|141.29|139.79|462
1627588500000|2021-07-29 19:55:00|141.43|139.93|141.47|139.97|141.53|140.03|141.37|139.87|322
1627588800000|2021-07-29 20:00:00|141.48|139.98|141.33|139.83|141.48|139.98|141.29|139.79|182
1627589100000|2021-07-29 20:05:00|141.31|139.81|141.46|139.96|141.49|139.99|141.23|139.73|355
1627589400000|2021-07-29 20:10:00|141.45|139.95|141.69|140.19|142.06|140.56|141.44|139.94|354
1627589700000|2021-07-29 20:15:00|141.7|140.2|141.73|140.23|141.9|140.4|141.61|140.11|428
1627590000000|2021-07-29 20:20:00|141.74|140.24|141.81|140.31|141.83|140.33|141.63|140.13|458
1627590300000|2021-07-29 20:25:00|141.79|140.29|141.5|140|141.81|140.31|141.43|139.93|444
1627590600000|2021-07-29 20:30:00|141.51|140.01|141.67|140.17|141.69|140.19|141.48|139.98|308
1627590900000|2021-07-29 20:35:00|141.68|140.18|141.8|140.3|141.8|140.3|141.65|140.15|219
1627591200000|2021-07-29 20:40:00|141.79|140.29|141.72|140.22|141.79|140.29|141.61|140.11|271
1627591500000|2021-07-29 20:45:00|141.73|140.23|141.54|140.04|141.76|140.26|141.47|139.97|321
1627591800000|2021-07-29 20:50:00|141.53|140.03|141.68|140.18|141.7|140.2|141.48|139.98|270
1627592100000|2021-07-29 20:55:00|141.69|140.19|141.47|139.97|141.7|140.2|141.46|139.96|380
1627592400000|2021-07-29 21:00:00|141.48|139.98|141.55|140.05|141.57|140.07|141.48|139.98|155
1627592700000|2021-07-29 21:05:00|141.56|140.06|141.61|140.11|141.69|140.19|141.53|140.03|137
1627593000000|2021-07-29 21:10:00|141.6|140.1|141.25|139.75|141.63|140.13|141.24|139.74|243
1627593300000|2021-07-29 21:15:00|141.24|139.74|141.1|139.6|141.27|139.77|141.07|139.57|389
1627593600000|2021-07-29 21:20:00|141.11|139.61|141.06|139.56|141.15|139.65|140.94|139.44|306
1627593900000|2021-07-29 21:25:00|141.02|139.52|140.97|139.47|141.07|139.57|140.94|139.44|326
1627594200000|2021-07-29 21:30:00|140.98|139.48|140.85|139.35|141|139.5|140.85|139.35|281
1627594500000|2021-07-29 21:35:00|140.86|139.36|140.75|139.25|140.88|139.38|140.32|138.82|203
1627594800000|2021-07-29 21:40:00|140.74|139.24|140.6|139.1|140.74|139.24|140.53|139.03|179
1627595100000|2021-07-29 21:45:00|140.62|139.12|140.58|139.08|140.68|139.18|140.55|139.05|254
1627595400000|2021-07-29 21:50:00|140.57|139.07|140.31|138.81|140.6|139.1|140.27|138.77|209
1627595700000|2021-07-29 21:55:00|140.32|138.82|140.32|138.82|140.36|138.86|140.2|138.7|333
1627596000000|2021-07-29 22:00:00|140.3|138.8|140.46|138.96|140.46|138.96|140.08|138.58|297
1627596300000|2021-07-29 22:05:00|140.47|138.97|140.72|139.22|140.79|139.29|140.42|138.92|517
1627596600000|2021-07-29 22:10:00|140.71|139.21|140.94|139.44|141.03|139.53|140.71|139.21|399
1627596900000|2021-07-29 22:15:00|140.95|139.45|141.02|139.52|141.12|139.62|140.88|139.38|409
1627597200000|2021-07-29 22:20:00|141.01|139.51|140.81|139.31|141.09|139.59|140.63|139.13|314
1627597500000|2021-07-29 22:25:00|140.8|139.3|140.87|139.37|140.92|139.42|140.77|139.27|419
1627597800000|2021-07-29 22:30:00|140.88|139.38|140.95|139.45|141.06|139.56|140.88|139.38|477
1627598100000|2021-07-29 22:35:00|140.96|139.46|141.09|139.59|141.18|139.68|140.94|139.44|371
1627598400000|2021-07-29 22:40:00|141.1|139.6|141.39|139.89|141.39|139.89|141.09|139.59|355
1627598700000|2021-07-29 22:45:00|141.4|139.9|141.61|140.11|141.67|140.17|141.36|139.86|344
1627599000000|2021-07-29 22:50:00|141.62|140.12|141.37|139.87|141.76|140.26|141.34|139.84|497
1627599300000|2021-07-29 22:55:00|141.36|139.86|141.73|140.23|141.73|140.23|141.33|139.83|531
1627599600000|2021-07-29 23:00:00|141.72|140.22|142.04|140.54|142.31|140.81|141.65|140.15|562
1627599900000|2021-07-29 23:05:00|142.03|140.53|142.7|141.2|142.72|141.22|142|140.5|601
1627600200000|2021-07-29 23:10:00|142.69|141.19|142.82|141.32|143.08|141.58|142.69|141.19|632
1627600500000|2021-07-29 23:15:00|142.81|141.31|143.41|141.91|143.81|142.31|142.81|141.31|661
1627600800000|2021-07-29 23:20:00|143.43|141.93|143.21|141.71|143.58|142.08|142.87|141.37|659
1627601100000|2021-07-29 23:25:00|143.22|141.72|143.23|141.73|143.41|141.91|143.11|141.61|523
1627601400000|2021-07-29 23:30:00|143.24|141.74|143.02|141.52|143.48|141.98|143.02|141.52|502
1627601700000|2021-07-29 23:35:00|143.01|141.51|143.23|141.73|143.27|141.77|142.98|141.48|468
1627602000000|2021-07-29 23:40:00|143.2|141.7|142.84|141.34|143.24|141.74|142.67|141.17|467
1627602300000|2021-07-29 23:45:00|142.85|141.35|142.26|140.76|142.87|141.37|141.93|140.43|532
1627602600000|2021-07-29 23:50:00|142.24|140.74|142.32|140.82|142.54|141.04|142.11|140.61|451
1627602900000|2021-07-29 23:55:00|142.33|140.83|142.17|140.67|142.33|140.83|142.01|140.51|460
1627603200000|2021-07-30 00:00:00|142.21|140.71|142.27|140.77|142.77|141.27|142|140.5|611
1627603500000|2021-07-30 00:05:00|142.26|140.76|141.51|140.01|142.39|140.89|141.5|140|558
1627603800000|2021-07-30 00:10:00|141.52|140.02|141.84|140.34|141.92|140.42|141.3|139.8|492
1627604100000|2021-07-30 00:15:00|141.83|140.33|142.36|140.86|142.43|140.93|141.69|140.19|580
1627604400000|2021-07-30 00:20:00|142.35|140.85|142.41|140.91|142.52|141.02|142.23|140.73|554
1627604700000|2021-07-30 00:25:00|142.39|140.89|142.47|140.97|142.58|141.08|142.33|140.83|521
1627605000000|2021-07-30 00:30:00|142.46|140.96|142.13|140.63|142.47|140.97|141.9|140.4|501
1627605300000|2021-07-30 00:35:00|142.14|140.64|142.48|140.98|142.7|141.2|142.05|140.55|575
1627605600000|2021-07-30 00:40:00|142.47|140.97|142.12|140.62|142.49|140.99|142.03|140.53|451
1627605900000|2021-07-30 00:45:00|142.14|140.64|141.59|140.09|142.18|140.68|141.32|139.82|503
1627606200000|2021-07-30 00:50:00|141.58|140.08|141.56|140.06|141.7|140.2|141.49|139.99|456
1627606500000|2021-07-30 00:55:00|141.57|140.07|141.52|140.02|141.68|140.18|141.46|139.96|416
1627606800000|2021-07-30 01:00:00|141.51|140.01|141.41|139.91|141.62|140.12|141.2|139.7|366
1627607100000|2021-07-30 01:05:00|141.42|139.92|141.63|140.13|141.64|140.14|141.38|139.88|435
1627607400000|2021-07-30 01:10:00|141.64|140.14|141.87|140.37|141.96|140.46|141.46|139.96|471
1627607700000|2021-07-30 01:15:00|141.86|140.36|141.81|140.31|142.11|140.61|141.76|140.26|460
1627608000000|2021-07-30 01:20:00|141.8|140.3|142.01|140.51|142.05|140.55|141.61|140.11|498
1627608300000|2021-07-30 01:25:00|142.02|140.52|141.8|140.3|142.08|140.58|141.73|140.23|394
1627608600000|2021-07-30 01:30:00|141.78|140.28|141.82|140.32|141.9|140.4|141.53|140.03|429
1627608900000|2021-07-30 01:35:00|141.83|140.33|142.08|140.58|142.21|140.71|141.77|140.27|464
1627609200000|2021-07-30 01:40:00|142.09|140.59|142.5|141|142.53|141.03|142.01|140.51|427
1627609500000|2021-07-30 01:45:00|142.51|141.01|142.9|141.4|143.12|141.62|142.5|141|644
1627609800000|2021-07-30 01:50:00|142.91|141.41|143.26|141.76|143.31|141.81|142.87|141.37|495
1627610100000|2021-07-30 01:55:00|143.25|141.75|143.34|141.84|143.36|141.86|143.19|141.69|403
1627610400000|2021-07-30 02:00:00|143.35|141.85|143.72|142.22|143.74|142.24|143.35|141.85|415
1627610700000|2021-07-30 02:05:00|143.73|142.23|143.76|142.26|143.91|142.41|143.72|142.22|540
1627611000000|2021-07-30 02:10:00|143.75|142.25|143.69|142.19|143.93|142.43|143.69|142.19|425
1627611300000|2021-07-30 02:15:00|143.68|142.18|143.19|141.69|143.79|142.29|143.19|141.69|436
1627611600000|2021-07-30 02:20:00|143.18|141.68|143.54|142.04|143.56|142.06|143.15|141.65|474
1627611900000|2021-07-30 02:25:00|143.53|142.03|143.55|142.05|143.61|142.11|143.26|141.76|425
1627612200000|2021-07-30 02:30:00|143.56|142.06|143.46|141.96|143.75|142.25|143.41|141.91|440
1627612500000|2021-07-30 02:35:00|143.47|141.97|143.4|141.9|143.47|141.97|143.28|141.78|383
1627612800000|2021-07-30 02:40:00|143.41|141.91|143.6|142.1|143.69|142.19|143.36|141.86|371
1627613100000|2021-07-30 02:45:00|143.61|142.11|143.52|142.02|143.7|142.2|143.52|142.02|319
1627613400000|2021-07-30 02:50:00|143.53|142.03|143.37|141.87|143.6|142.1|143.34|141.84|287
1627613700000|2021-07-30 02:55:00|143.38|141.88|143.35|141.85|143.4|141.9|143.22|141.72|338
1627614000000|2021-07-30 03:00:00|143.36|141.86|143.62|142.12|143.64|142.14|143.33|141.83|422
1627614300000|2021-07-30 03:05:00|143.63|142.13|143.85|142.35|143.89|142.39|143.62|142.12|330
1627614600000|2021-07-30 03:10:00|143.84|142.34|143.92|142.42|143.92|142.42|143.7|142.2|341
1627614900000|2021-07-30 03:15:00|143.91|142.41|144.5|143|144.56|143.06|143.91|142.41|390
1627615200000|2021-07-30 03:20:00|144.51|143.01|144.18|142.68|144.54|143.04|144.14|142.64|376
1627615500000|2021-07-30 03:25:00|144.17|142.67|144.37|142.87|144.38|142.88|144.14|142.64|394
1627615800000|2021-07-30 03:30:00|144.38|142.88|143.88|142.38|144.4|142.9|143.73|142.23|368
1627616100000|2021-07-30 03:35:00|143.87|142.37|143.55|142.05|143.9|142.4|143.31|141.81|498
1627616400000|2021-07-30 03:40:00|143.53|142.03|143.66|142.16|143.66|142.16|143.5|142|430
1627616700000|2021-07-30 03:45:00|143.65|142.15|143.63|142.13|143.75|142.25|143.54|142.04|376
1627617000000|2021-07-30 03:50:00|143.64|142.14|143.58|142.08|143.72|142.22|143.55|142.05|352
1627617300000|2021-07-30 03:55:00|143.59|142.09|143.48|141.98|143.67|142.17|143.44|141.94|408
1627617600000|2021-07-30 04:00:00|143.47|141.97|143.64|142.14|143.87|142.37|143.47|141.97|524
1627617900000|2021-07-30 04:05:00|143.63|142.13|143.44|141.94|143.64|142.14|143.4|141.9|377
1627618200000|2021-07-30 04:10:00|143.45|141.95|143.68|142.18|143.69|142.19|143.32|141.82|507
1627618500000|2021-07-30 04:15:00|143.67|142.17|143.59|142.09|143.78|142.28|143.51|142.01|444
1627618800000|2021-07-30 04:20:00|143.6|142.1|143.74|142.24|143.75|142.25|143.46|141.96|439
1627619100000|2021-07-30 04:25:00|143.73|142.23|143.56|142.06|143.74|142.24|143.45|141.95|377
1627619400000|2021-07-30 04:30:00|143.53|142.03|143.58|142.08|143.62|142.12|143.39|141.89|383
1627619700000|2021-07-30 04:35:00|143.59|142.09|143.3|141.8|143.69|142.19|143.18|141.68|418
1627620000000|2021-07-30 04:40:00|143.29|141.79|142.73|141.23|143.29|141.79|142.71|141.21|582
1627620300000|2021-07-30 04:45:00|142.74|141.24|142.99|141.49|143.09|141.59|142.74|141.24|352
1627620600000|2021-07-30 04:50:00|143|141.5|142.81|141.31|143.06|141.56|142.66|141.16|380
1627620900000|2021-07-30 04:55:00|142.82|141.32|143.14|141.64|143.14|141.64|142.79|141.29|419
1627621200000|2021-07-30 05:00:00|143.13|141.63|143.12|141.62|143.22|141.72|143.04|141.54|323
1627621500000|2021-07-30 05:05:00|143.13|141.63|143.2|141.7|143.35|141.85|143.11|141.61|293
1627621800000|2021-07-30 05:10:00|143.21|141.71|142.97|141.47|143.22|141.72|142.95|141.45|313
1627622100000|2021-07-30 05:15:00|142.98|141.48|142.71|141.21|142.98|141.48|142.57|141.07|388
1627622400000|2021-07-30 05:20:00|142.72|141.22|142.48|140.98|142.81|141.31|142.42|140.92|331
1627622700000|2021-07-30 05:25:00|142.47|140.97|142.28|140.78|142.5|141|142.25|140.75|444
1627623000000|2021-07-30 05:30:00|142.27|140.77|142.3|140.8|142.45|140.95|142.18|140.68|480
1627623300000|2021-07-30 05:35:00|142.31|140.81|142.65|141.15|142.68|141.18|142.23|140.73|527
1627623600000|2021-07-30 05:40:00|142.64|141.14|142.5|141|142.71|141.21|142.45|140.95|355
1627623900000|2021-07-30 05:45:00|142.49|140.99|142.52|141.02|142.53|141.03|142.31|140.81|387
1627624200000|2021-07-30 05:50:00|142.53|141.03|142.55|141.05|142.74|141.24|142.49|140.99|358
1627624500000|2021-07-30 05:55:00|142.57|141.07|142.23|140.73|142.58|141.08|142.21|140.71|386
1627624800000|2021-07-30 06:00:00|142.24|140.74|142.12|140.62|142.27|140.77|141.87|140.37|454
1627625100000|2021-07-30 06:05:00|142.11|140.61|142.12|140.62|142.21|140.71|142.03|140.53|406
1627625400000|2021-07-30 06:10:00|142.11|140.61|141.95|140.45|142.13|140.63|141.55|140.05|521
1627625700000|2021-07-30 06:15:00|141.96|140.46|141.84|140.34|141.96|140.46|141.6|140.1|523
1627626000000|2021-07-30 06:20:00|141.83|140.33|142.4|140.9|142.4|140.9|141.82|140.32|499
1627626300000|2021-07-30 06:25:00|142.38|140.88|142.55|141.05|142.57|141.07|142.33|140.83|443
1627626600000|2021-07-30 06:30:00|142.54|141.04|142.57|141.07|142.65|141.15|142.49|140.99|365
1627626900000|2021-07-30 06:35:00|142.58|141.08|142.62|141.12|142.67|141.17|142.56|141.06|300
1627627200000|2021-07-30 06:40:00|142.61|141.11|142.43|140.93|142.62|141.12|142.37|140.87|290
1627627500000|2021-07-30 06:45:00|142.45|140.95|142.15|140.65|142.51|141.01|142.14|140.64|295
1627627800000|2021-07-30 06:50:00|142.16|140.66|142.34|140.84|142.38|140.88|142.14|140.64|397
1627628100000|2021-07-30 06:55:00|142.33|140.83|142.71|141.21|142.73|141.23|142.27|140.77|482
1627628400000|2021-07-30 07:00:00|142.7|141.2|142.66|141.16|142.74|141.24|142.58|141.08|407
1627628700000|2021-07-30 07:05:00|142.67|141.17|142.63|141.13|142.81|141.31|142.63|141.13|311
1627629000000|2021-07-30 07:10:00|142.64|141.14|142.74|141.24|142.74|141.24|142.59|141.09|263
1627629300000|2021-07-30 07:15:00|142.73|141.23|142.49|140.99|142.75|141.25|142.49|140.99|367
1627629600000|2021-07-30 07:20:00|142.5|141|142.06|140.56|142.5|141|141.92|140.42|454
1627629900000|2021-07-30 07:25:00|142.07|140.57|142.32|140.82|142.33|140.83|142.07|140.57|315
1627630200000|2021-07-30 07:30:00|142.36|140.86|142.2|140.7|142.37|140.87|142.09|140.59|337
1627630500000|2021-07-30 07:35:00|142.19|140.69|142.35|140.85|142.53|141.03|142.19|140.69|333
1627630800000|2021-07-30 07:40:00|142.34|140.84|142.29|140.79|142.44|140.94|142.18|140.68|376
1627631100000|2021-07-30 07:45:00|142.28|140.78|142.57|141.07|142.61|141.11|142.17|140.67|257
1627631400000|2021-07-30 07:50:00|142.59|141.09|142.18|140.68|142.61|141.11|142.16|140.66|426
1627631700000|2021-07-30 07:55:00|142.19|140.69|142.3|140.8|142.31|140.81|142.07|140.57|382
1627632000000|2021-07-30 08:00:00|142.29|140.79|141.92|140.42|142.43|140.93|141.92|140.42|424
1627632300000|2021-07-30 08:05:00|141.93|140.43|141.6|140.1|141.93|140.43|141.39|139.89|424
1627632600000|2021-07-30 08:10:00|141.61|140.11|141.55|140.05|141.67|140.17|141.52|140.02|367
1627632900000|2021-07-30 08:15:00|141.53|140.03|141.59|140.09|141.6|140.1|141.5|140|308
1627633200000|2021-07-30 08:20:00|141.58|140.08|141.7|140.2|141.81|140.31|141.58|140.08|348
1627633500000|2021-07-30 08:25:00|141.71|140.21|141.52|140.02|141.71|140.21|141.48|139.98|229
1627633800000|2021-07-30 08:30:00|141.51|140.01|141.51|140.01|141.52|140.02|141.24|139.74|334
1627634100000|2021-07-30 08:35:00|141.5|140|140.8|139.3|141.51|140.01|140.7|139.2|422
1627634400000|2021-07-30 08:40:00|140.79|139.29|138.84|137.34|140.82|139.32|138.62|137.12|743
1627634700000|2021-07-30 08:45:00|138.83|137.33|138.27|136.77|139.06|137.56|138.03|136.53|775
1627635000000|2021-07-30 08:50:00|138.25|136.75|137.52|136.02|138.25|136.75|137.04|135.54|796
1627635300000|2021-07-30 08:55:00|137.51|136.01|138.18|136.68|138.49|136.99|137.5|136|642
1627635600000|2021-07-30 09:00:00|138.19|136.69|137.6|136.1|138.19|136.69|137.57|136.07|612
1627635900000|2021-07-30 09:05:00|137.61|136.11|137.62|136.12|138.07|136.57|137.4|135.9|669
1627636200000|2021-07-30 09:10:00|137.6|136.1|137.78|136.28|137.88|136.38|137.41|135.91|560
1627636500000|2021-07-30 09:15:00|137.77|136.27|137.85|136.35|138.02|136.52|137.58|136.08|559
1627636800000|2021-07-30 09:20:00|137.84|136.34|137.35|135.85|137.87|136.37|137.27|135.77|554
1627637100000|2021-07-30 09:25:00|137.34|135.84|136.94|135.44|137.42|135.92|136.73|135.23|656
1627637400000|2021-07-30 09:30:00|136.95|135.45|137.58|136.08|137.73|136.23|136.86|135.36|592
1627637700000|2021-07-30 09:35:00|137.6|136.1|137.33|135.83|137.6|136.1|137.31|135.81|470
1627638000000|2021-07-30 09:40:00|137.34|135.84|137.26|135.76|137.38|135.88|137.03|135.53|457
1627638300000|2021-07-30 09:45:00|137.27|135.77|137.51|136.01|137.65|136.15|137.07|135.57|495
1627638600000|2021-07-30 09:50:00|137.5|136|137.67|136.17|137.68|136.18|137.42|135.92|392
1627638900000|2021-07-30 09:55:00|137.68|136.18|138.21|136.71|138.52|137.02|137.56|136.06|482
1627639200000|2021-07-30 10:00:00|138.19|136.69|137.77|136.27|138.19|136.69|137.55|136.05|449
1627639500000|2021-07-30 10:05:00|137.78|136.28|137.66|136.16|137.82|136.32|137.6|136.1|400
1627639800000|2021-07-30 10:10:00|137.65|136.15|137.69|136.19|137.69|136.19|137.47|135.97|276
1627640100000|2021-07-30 10:15:00|137.68|136.18|137.62|136.12|137.7|136.2|137.27|135.77|472
1627640400000|2021-07-30 10:20:00|137.61|136.11|137.63|136.13|137.69|136.19|137.44|135.94|324
1627640700000|2021-07-30 10:25:00|137.62|136.12|138.02|136.52|138.17|136.67|137.62|136.12|407
1627641000000|2021-07-30 10:30:00|138.01|136.51|138.22|136.72|138.24|136.74|138|136.5|432
1627641300000|2021-07-30 10:35:00|138.23|136.73|138.23|136.73|138.26|136.76|138.07|136.57|322
1627641600000|2021-07-30 10:40:00|138.22|136.72|138.57|137.07|138.6|137.1|138.11|136.61|411
1627641900000|2021-07-30 10:45:00|138.56|137.06|138.41|136.91|138.57|137.07|138.25|136.75|399
1627642200000|2021-07-30 10:50:00|138.4|136.9|138.29|136.79|138.4|136.9|138.2|136.7|411
1627642500000|2021-07-30 10:55:00|138.28|136.78|138.21|136.71|138.29|136.79|138.07|136.57|339
1627642800000|2021-07-30 11:00:00|138.2|136.7|138|136.5|138.24|136.74|137.99|136.49|323
1627643100000|2021-07-30 11:05:00|137.99|136.49|138.13|136.63|138.19|136.69|137.98|136.48|351
1627643400000|2021-07-30 11:10:00|138.12|136.62|138.1|136.6|138.16|136.66|138.06|136.56|357
1627643700000|2021-07-30 11:15:00|138.09|136.59|137.99|136.49|138.36|136.86|137.94|136.44|340
1627644000000|2021-07-30 11:20:00|137.97|136.47|138.15|136.65|138.3|136.8|137.97|136.47|364
1627644300000|2021-07-30 11:25:00|138.16|136.66|138.11|136.61|138.28|136.78|138.11|136.61|399
1627644600000|2021-07-30 11:30:00|138.12|136.62|138.45|136.95|138.56|137.06|138.12|136.62|418
1627644900000|2021-07-30 11:35:00|138.44|136.94|137.94|136.44|138.45|136.95|137.86|136.36|379
1627645200000|2021-07-30 11:40:00|137.93|136.43|137.69|136.19|137.94|136.44|137.44|135.94|504
1627645500000|2021-07-30 11:45:00|137.68|136.18|137.57|136.07|137.89|136.39|137.57|136.07|324
1627645800000|2021-07-30 11:50:00|137.58|136.08|137.32|135.82|137.62|136.12|136.94|135.44|422
1627646100000|2021-07-30 11:55:00|137.31|135.81|137.04|135.54|137.48|135.98|137.04|135.54|455
1627646400000|2021-07-30 12:00:00|137.05|135.55|137.31|135.81|137.35|135.85|136.86|135.36|541
1627646700000|2021-07-30 12:05:00|137.3|135.8|137.66|136.16|137.7|136.2|137.3|135.8|423
1627647000000|2021-07-30 12:10:00|137.65|136.15|137.78|136.28|137.89|136.39|137.6|136.1|424
1627647300000|2021-07-30 12:15:00|137.77|136.27|137.46|135.96|137.83|136.33|137.43|135.93|392
1627647600000|2021-07-30 12:20:00|137.45|135.95|137.72|136.22|137.8|136.3|137.45|135.95|377
1627647900000|2021-07-30 12:25:00|137.73|136.23|137.75|136.25|137.78|136.28|137.56|136.06|371
1627648200000|2021-07-30 12:30:00|137.74|136.24|137.73|136.23|137.75|136.25|137.41|135.91|401
1627648500000|2021-07-30 12:35:00|137.74|136.24|137.56|136.06|137.74|136.24|137.46|135.96|391
1627648800000|2021-07-30 12:40:00|137.55|136.05|137.55|136.05|137.8|136.3|137.52|136.02|341
1627649100000|2021-07-30 12:45:00|137.54|136.04|137.6|136.1|137.66|136.16|137.48|135.98|364
1627649400000|2021-07-30 12:50:00|137.59|136.09|137.34|135.84|137.59|136.09|137.28|135.78|315
1627649700000|2021-07-30 12:55:00|137.33|135.83|137.22|135.72|137.46|135.96|137.2|135.7|398
1627650000000|2021-07-30 13:00:00|137.21|135.71|137.37|135.87|137.41|135.91|137.19|135.69|337
1627650300000|2021-07-30 13:05:00|137.38|135.88|137.16|135.66|137.38|135.88|137|135.5|442
1627650600000|2021-07-30 13:10:00|137.17|135.67|137.05|135.55|137.2|135.7|136.9|135.4|328
1627650900000|2021-07-30 13:15:00|137.06|135.56|137.35|135.85|137.41|135.91|136.86|135.36|360
1627651200000|2021-07-30 13:20:00|137.33|135.83|137.13|135.63|137.41|135.91|137.13|135.63|346
1627651500000|2021-07-30 13:25:00|137.14|135.64|137.33|135.83|137.38|135.88|137.13|135.63|258
1627651800000|2021-07-30 13:30:00|137.34|135.84|137.1|135.6|137.38|135.88|137.08|135.58|226
1627652100000|2021-07-30 13:35:00|137.09|135.59|137.53|136.03|137.58|136.08|137.07|135.57|338
1627652400000|2021-07-30 13:40:00|137.57|136.07|137.5|136|137.6|136.1|137.42|135.92|345
1627652700000|2021-07-30 13:45:00|137.52|136.02|137.38|135.88|137.52|136.02|137.3|135.8|325
1627653000000|2021-07-30 13:50:00|137.34|135.84|137.34|135.84|137.4|135.9|137.19|135.69|314
1627653300000|2021-07-30 13:55:00|137.36|135.86|137.2|135.7|137.4|135.9|137.16|135.66|310
1627653600000|2021-07-30 14:00:00|137.22|135.72|137.66|136.16|137.66|136.16|137.1|135.6|396
1627653900000|2021-07-30 14:05:00|137.64|136.14|138.24|136.74|138.24|136.74|137.49|135.99|355
1627654200000|2021-07-30 14:10:00|138.23|136.73|138.11|136.61|138.3|136.8|138.02|136.52|320
1627654500000|2021-07-30 14:15:00|138.12|136.62|137.84|136.34|138.12|136.62|137.81|136.31|326
1627654800000|2021-07-30 14:20:00|137.85|136.35|137.77|136.27|137.91|136.41|137.69|136.19|281
1627655100000|2021-07-30 14:25:00|137.78|136.28|137.83|136.33|137.84|136.34|137.67|136.17|285
1627655400000|2021-07-30 14:30:00|137.82|136.32|137.63|136.13|137.88|136.38|137.6|136.1|206
1627655700000|2021-07-30 14:35:00|137.61|136.11|137.57|136.07|137.63|136.13|137.41|135.91|241
1627656000000|2021-07-30 14:40:00|137.58|136.08|137.88|136.38|137.93|136.43|137.58|136.08|254
1627656300000|2021-07-30 14:45:00|137.87|136.37|137.72|136.22|138.08|136.58|137.7|136.2|341
1627656600000|2021-07-30 14:50:00|137.73|136.23|137.72|136.22|137.93|136.43|137.65|136.15|314
1627656900000|2021-07-30 14:55:00|137.7|136.2|138.02|136.52|138.07|136.57|137.63|136.13|302
1627657200000|2021-07-30 15:00:00|138.01|136.51|137.66|136.16|138.05|136.55|137.45|135.95|381
1627657500000|2021-07-30 15:05:00|137.65|136.15|137.81|136.31|137.85|136.35|137.58|136.08|389
1627657800000|2021-07-30 15:10:00|137.8|136.3|137.81|136.31|137.86|136.36|137.57|136.07|332
1627658100000|2021-07-30 15:15:00|137.82|136.32|137.97|136.47|138.06|136.56|137.72|136.22|391
1627658400000|2021-07-30 15:20:00|137.96|136.46|138.11|136.61|138.15|136.65|137.7|136.2|365
1627658700000|2021-07-30 15:25:00|138.1|136.6|138.09|136.59|138.16|136.66|137.86|136.36|401
1627659000000|2021-07-30 15:30:00|138.08|136.58|138.18|136.68|138.18|136.68|137.93|136.43|400
1627659300000|2021-07-30 15:35:00|138.19|136.69|138.4|136.9|138.41|136.91|138.08|136.58|407
1627659600000|2021-07-30 15:40:00|138.39|136.89|138.45|136.95|138.48|136.98|138.3|136.8|301
1627659900000|2021-07-30 15:45:00|138.46|136.96|138.35|136.85|138.46|136.96|138.18|136.68|309
1627660200000|2021-07-30 15:50:00|138.34|136.84|138.3|136.8|138.36|136.86|138.2|136.7|311
1627660500000|2021-07-30 15:55:00|138.31|136.81|138.35|136.85|138.41|136.91|138.26|136.76|289
1627660800000|2021-07-30 16:00:00|138.36|136.86|138.19|136.69|138.43|136.93|138.18|136.68|406
1627661100000|2021-07-30 16:05:00|138.21|136.71|138.25|136.75|138.28|136.78|138|136.5|371
1627661400000|2021-07-30 16:10:00|138.28|136.78|138.04|136.54|138.37|136.87|138.04|136.54|341
1627661700000|2021-07-30 16:15:00|138.03|136.53|138.46|136.96|138.5|137|137.85|136.35|474
1627662000000|2021-07-30 16:20:00|138.47|136.97|138.8|137.3|138.85|137.35|138.44|136.94|321
1627662300000|2021-07-30 16:25:00|138.79|137.29|138.55|137.05|138.88|137.38|138.42|136.92|416
1627662600000|2021-07-30 16:30:00|138.56|137.06|138.8|137.3|138.84|137.34|138.37|136.87|387
1627662900000|2021-07-30 16:35:00|138.79|137.29|138.57|137.07|138.8|137.3|138.53|137.03|361
1627663200000|2021-07-30 16:40:00|138.56|137.06|138.58|137.08|138.63|137.13|138.49|136.99|247
1627663500000|2021-07-30 16:45:00|138.59|137.09|138.67|137.17|138.68|137.18|138.45|136.95|295
1627663800000|2021-07-30 16:50:00|138.63|137.13|138.59|137.09|138.72|137.22|138.51|137.01|308
1627664100000|2021-07-30 16:55:00|138.57|137.07|138.45|136.95|138.71|137.21|138.45|136.95|295
1627664400000|2021-07-30 17:00:00|138.43|136.93|138.94|137.44|138.95|137.45|138.4|136.9|395
1627664700000|2021-07-30 17:05:00|138.95|137.45|139.61|138.11|139.65|138.15|138.94|137.44|432
1627665000000|2021-07-30 17:10:00|139.62|138.12|139.35|137.85|139.64|138.14|139.3|137.8|264
1627665300000|2021-07-30 17:15:00|139.38|137.88|139.47|137.97|139.49|137.99|139.35|137.85|332
1627665600000|2021-07-30 17:20:00|139.48|137.98|139.61|138.11|139.63|138.13|139.28|137.78|349
1627665900000|2021-07-30 17:25:00|139.6|138.1|139.73|138.23|139.77|138.27|139.46|137.96|324
1627666200000|2021-07-30 17:30:00|139.75|138.25|139.67|138.17|139.77|138.27|139.52|138.02|320
1627666500000|2021-07-30 17:35:00|139.68|138.18|139.79|138.29|139.79|138.29|139.63|138.13|333
1627666800000|2021-07-30 17:40:00|139.78|138.28|139.79|138.29|139.82|138.32|139.73|138.23|273
1627667100000|2021-07-30 17:45:00|139.78|138.28|140.3|138.8|140.31|138.81|139.75|138.25|337
1627667400000|2021-07-30 17:50:00|140.29|138.79|140.19|138.69|140.48|138.98|140.16|138.66|363
1627667700000|2021-07-30 17:55:00|140.2|138.7|140.28|138.78|140.29|138.79|140.1|138.6|250
1627668000000|2021-07-30 18:00:00|140.29|138.79|140.2|138.7|140.3|138.8|140.06|138.56|337
1627668300000|2021-07-30 18:05:00|140.19|138.69|139.83|138.33|140.21|138.71|139.61|138.11|386
1627668600000|2021-07-30 18:10:00|139.84|138.34|140.12|138.62|140.14|138.64|139.78|138.28|348
1627668900000|2021-07-30 18:15:00|140.11|138.61|140.28|138.78|140.3|138.8|140.03|138.53|389
1627669200000|2021-07-30 18:20:00|140.29|138.79|140.46|138.96|140.47|138.97|140.26|138.76|307
1627669500000|2021-07-30 18:25:00|140.47|138.97|140.56|139.06|140.59|139.09|140.41|138.91|285
1627669800000|2021-07-30 18:30:00|140.55|139.05|140.56|139.06|140.6|139.1|140.49|138.99|261
1627670100000|2021-07-30 18:35:00|140.61|139.11|140.57|139.07|140.7|139.2|140.55|139.05|341
1627670400000|2021-07-30 18:40:00|140.58|139.08|140.46|138.96|140.62|139.12|140.44|138.94|318
1627670700000|2021-07-30 18:45:00|140.47|138.97|140.66|139.16|140.67|139.17|140.42|138.92|247
1627671000000|2021-07-30 18:50:00|140.64|139.14|140.62|139.12|140.76|139.26|140.56|139.06|220
1627671300000|2021-07-30 18:55:00|140.63|139.13|140.62|139.12|140.74|139.24|140.61|139.11|243
1627671600000|2021-07-30 19:00:00|140.65|139.15|140.7|139.2|140.76|139.26|140.64|139.14|285
1627671900000|2021-07-30 19:05:00|140.72|139.22|140.78|139.28|140.82|139.32|140.66|139.16|169
1627672200000|2021-07-30 19:10:00|140.79|139.29|140.72|139.22|140.83|139.33|140.7|139.2|292
1627672500000|2021-07-30 19:15:00|140.75|139.25|140.9|139.4|140.97|139.47|140.71|139.21|450
1627672800000|2021-07-30 19:20:00|140.89|139.39|141.27|139.77|141.28|139.78|140.87|139.37|448
1627673100000|2021-07-30 19:25:00|141.26|139.76|141.25|139.75|141.27|139.77|141.07|139.57|339
1627673400000|2021-07-30 19:30:00|141.24|139.74|140.87|139.37|141.24|139.74|140.87|139.37|313
1627673700000|2021-07-30 19:35:00|140.94|139.44|140.98|139.48|141.05|139.55|140.88|139.38|372
1627674000000|2021-07-30 19:40:00|141.01|139.51|141.03|139.53|141.11|139.61|140.97|139.47|224
1627674300000|2021-07-30 19:45:00|141.05|139.55|141.11|139.61|141.12|139.62|140.96|139.46|173
1627674600000|2021-07-30 19:50:00|141.12|139.62|141.19|139.69|141.47|139.97|141.07|139.57|325
1627674900000|2021-07-30 19:55:00|141.2|139.7|141.72|140.22|141.72|140.22|141.19|139.69|529
1627675200000|2021-07-30 20:00:00|141.69|140.19|141.81|140.31|141.88|140.38|141.55|140.05|531
1627675500000|2021-07-30 20:05:00|141.8|140.3|142.37|140.87|142.42|140.92|141.77|140.27|434
1627675800000|2021-07-30 20:10:00|142.38|140.88|142.56|141.06|142.69|141.19|142.28|140.78|556
1627676100000|2021-07-30 20:15:00|142.53|141.03|142.54|141.04|142.78|141.28|142.29|140.79|553
1627676400000|2021-07-30 20:20:00|142.53|141.03|142.65|141.15|142.91|141.41|142.53|141.03|484
1627676700000|2021-07-30 20:25:00|142.66|141.16|142.74|141.24|142.75|141.25|142.59|141.09|450
1627677000000|2021-07-30 20:30:00|142.75|141.25|142.7|141.2|142.87|141.37|142.66|141.16|538
1627677300000|2021-07-30 20:35:00|142.69|141.19|142.64|141.14|142.72|141.22|142.19|140.69|583
1627677600000|2021-07-30 20:40:00|142.62|141.12|142.89|141.39|142.96|141.46|142.61|141.11|454
1627677900000|2021-07-30 20:45:00|142.9|141.4|143.79|142.29|143.8|142.3|142.65|141.15|573
1627678200000|2021-07-30 20:50:00|143.8|142.3|143.49|141.99|144.47|142.97|142.73|141.23|784
1627678500000|2021-07-30 20:55:00|143.5|142|143.35|141.85|143.59|142.09|142.74|141.24|506
1627714800000|2021-07-31 07:00:00|144.13|142.63|144.26|142.76|144.38|142.88|144.02|142.52|208
1627715100000|2021-07-31 07:05:00|144.25|142.75|144.29|142.79|144.34|142.84|144.22|142.72|183
1627715400000|2021-07-31 07:10:00|144.28|142.78|144.37|142.87|144.37|142.87|144.23|142.73|139
1627715700000|2021-07-31 07:15:00|144.38|142.88|144.41|142.91|144.43|142.93|144.2|142.7|166
1627716000000|2021-07-31 07:20:00|144.4|142.9|144.3|142.8|144.41|142.91|144.26|142.76|69
1627716300000|2021-07-31 07:25:00|144.28|142.78|144.11|142.61|144.29|142.79|144.07|142.57|106
1627716600000|2021-07-31 07:30:00|144.12|142.62|144.23|142.73|144.23|142.73|144.05|142.55|88
1627716900000|2021-07-31 07:35:00|144.22|142.72|144.23|142.73|144.23|142.73|144.14|142.64|83
1627717200000|2021-07-31 07:40:00|144.24|142.74|144.28|142.78|144.31|142.81|144.21|142.71|87
1627717500000|2021-07-31 07:45:00|144.27|142.77|144.36|142.86|144.5|143|144.27|142.77|118
1627717800000|2021-07-31 07:50:00|144.37|142.87|144.24|142.74|144.37|142.87|144.23|142.73|149
1627718100000|2021-07-31 07:55:00|144.23|142.73|144.2|142.7|144.26|142.76|144.14|142.64|107
1627718400000|2021-07-31 08:00:00|144.21|142.71|144.44|142.94|144.44|142.94|143.98|142.48|213
1627718700000|2021-07-31 08:05:00|144.43|142.93|144.72|143.22|144.76|143.26|144.43|142.93|217
1627719000000|2021-07-31 08:10:00|144.71|143.21|144.72|143.22|144.73|143.23|144.65|143.15|129
1627719300000|2021-07-31 08:15:00|144.71|143.21|144.59|143.09|144.72|143.22|144.57|143.07|149
1627719600000|2021-07-31 08:20:00|144.6|143.1|144.61|143.11|144.61|143.11|144.55|143.05|77
1627719900000|2021-07-31 08:25:00|144.63|143.13|144.75|143.25|144.75|143.25|144.55|143.05|106
1627720200000|2021-07-31 08:30:00|144.74|143.24|145.2|143.7|145.28|143.78|144.73|143.23|234
1627720500000|2021-07-31 08:35:00|145.19|143.69|144.94|143.44|145.19|143.69|144.84|143.34|167
1627720800000|2021-07-31 08:40:00|144.92|143.42|144.98|143.48|144.99|143.49|144.76|143.26|125
1627721100000|2021-07-31 08:45:00|144.97|143.47|145.08|143.58|145.09|143.59|144.86|143.36|159
1627721400000|2021-07-31 08:50:00|145.09|143.59|145.11|143.61|145.17|143.67|145.03|143.53|126
1627721700000|2021-07-31 08:55:00|145.1|143.6|145.1|143.6|145.14|143.64|145.03|143.53|122
1627722000000|2021-07-31 09:00:00|145.12|143.62|144.92|143.42|145.12|143.62|144.81|143.31|180
1627722300000|2021-07-31 09:05:00|144.93|143.43|144.9|143.4|144.94|143.44|144.85|143.35|170
1627722600000|2021-07-31 09:10:00|144.89|143.39|145.22|143.72|145.3|143.8|144.89|143.39|205
1627722900000|2021-07-31 09:15:00|145.23|143.73|145|143.5|145.49|143.99|144.89|143.39|293
1627723200000|2021-07-31 09:20:00|144.99|143.49|144.84|143.34|145|143.5|144.78|143.28|147
1627723500000|2021-07-31 09:25:00|144.83|143.33|144.79|143.29|144.85|143.35|144.77|143.27|146
1627723800000|2021-07-31 09:30:00|144.8|143.3|144.44|142.94|144.8|143.3|144.44|142.94|236
1627724100000|2021-07-31 09:35:00|144.45|142.95|144.46|142.96|144.53|143.03|144.44|142.94|80
1627724400000|2021-07-31 09:40:00|144.45|142.95|144.4|142.9|144.51|143.01|144.39|142.89|170
1627724700000|2021-07-31 09:45:00|144.41|142.91|144.38|142.88|144.49|142.99|144.31|142.81|113
1627725000000|2021-07-31 09:50:00|144.39|142.89|144.52|143.02|144.57|143.07|144.37|142.87|140
1627725300000|2021-07-31 09:55:00|144.53|143.03|144.53|143.03|144.56|143.06|144.49|142.99|53
1627725600000|2021-07-31 10:00:00|144.52|143.02|144.48|142.98|144.58|143.08|144.39|142.89|125
1627725900000|2021-07-31 10:05:00|144.47|142.97|144.4|142.9|144.47|142.97|144.39|142.89|122
1627726200000|2021-07-31 10:10:00|144.39|142.89|144.35|142.85|144.39|142.89|144.35|142.85|26
1627726500000|2021-07-31 10:15:00|144.34|142.84|144.11|142.61|144.34|142.84|144.06|142.56|143
1627726800000|2021-07-31 10:20:00|144.1|142.6|144.13|142.63|144.13|142.63|144.05|142.55|31
1627727100000|2021-07-31 10:25:00|144.14|142.64|144.57|143.07|144.83|143.33|144.14|142.64|158
1627727400000|2021-07-31 10:30:00|144.58|143.08|145.03|143.53|145.04|143.54|144.4|142.9|196
1627727700000|2021-07-31 10:35:00|145.04|143.54|145.71|144.21|145.72|144.22|145.01|143.51|229
1627728000000|2021-07-31 10:40:00|145.72|144.22|145.73|144.23|145.76|144.26|145.59|144.09|103
1627728300000|2021-07-31 10:45:00|145.71|144.21|145.15|143.65|145.71|144.21|145.12|143.62|199
1627728600000|2021-07-31 10:50:00|145.14|143.64|144.77|143.27|145.14|143.64|144.65|143.15|119
1627728900000|2021-07-31 10:55:00|144.78|143.28|144.96|143.46|145|143.5|144.77|143.27|165
1627729200000|2021-07-31 11:00:00|144.95|143.45|145.02|143.52|145.04|143.54|144.79|143.29|201
1627729500000|2021-07-31 11:05:00|145.03|143.53|145.21|143.71|145.21|143.71|144.96|143.46|174
1627729800000|2021-07-31 11:10:00|145.19|143.69|145.27|143.77|145.39|143.89|145.15|143.65|196
1627730100000|2021-07-31 11:15:00|145.26|143.76|143.81|142.31|145.28|143.78|143.64|142.14|451
1627730400000|2021-07-31 11:20:00|143.82|142.32|144.29|142.79|144.32|142.82|143.82|142.32|301
1627730700000|2021-07-31 11:25:00|144.3|142.8|144.74|143.24|144.81|143.31|144.15|142.65|274
1627731000000|2021-07-31 11:30:00|144.75|143.25|144.64|143.14|144.77|143.27|144.37|142.87|297
1627731300000|2021-07-31 11:35:00|144.63|143.13|144.11|142.61|144.64|143.14|143.99|142.49|261
1627731600000|2021-07-31 11:40:00|144.12|142.62|144.34|142.84|144.38|142.88|144.11|142.61|156
1627731900000|2021-07-31 11:45:00|144.33|142.83|144.39|142.89|144.56|143.06|144.15|142.65|233
1627732200000|2021-07-31 11:50:00|144.38|142.88|144.42|142.92|144.45|142.95|144.2|142.7|200
1627732500000|2021-07-31 11:55:00|144.41|142.91|144.27|142.77|144.41|142.91|144.18|142.68|161
1627732800000|2021-07-31 12:00:00|144.26|142.76|144.18|142.68|144.26|142.76|144.13|142.63|143
1627733100000|2021-07-31 12:05:00|144.17|142.67|144.33|142.83|144.53|143.03|144.15|142.65|190
1627733400000|2021-07-31 12:10:00|144.32|142.82|144.62|143.12|144.64|143.14|144.17|142.67|306
1627733700000|2021-07-31 12:15:00|144.61|143.11|144.58|143.08|144.74|143.24|144.52|143.02|236
1627734000000|2021-07-31 12:20:00|144.59|143.09|144.88|143.38|144.88|143.38|144.58|143.08|190
1627734300000|2021-07-31 12:25:00|144.87|143.37|145.1|143.6|145.11|143.61|144.72|143.22|167
1627734600000|2021-07-31 12:30:00|145.09|143.59|144.59|143.09|145.09|143.59|144.54|143.04|223
1627734900000|2021-07-31 12:35:00|144.6|143.1|144.39|142.89|144.6|143.1|144.39|142.89|214
1627735200000|2021-07-31 12:40:00|144.4|142.9|144.3|142.8|144.4|142.9|144.2|142.7|187
1627735500000|2021-07-31 12:45:00|144.29|142.79|144.31|142.81|144.35|142.85|144.19|142.69|184
1627735800000|2021-07-31 12:50:00|144.32|142.82|144.49|142.99|144.54|143.04|144.23|142.73|167
1627736100000|2021-07-31 12:55:00|144.5|143|144.63|143.13|144.63|143.13|144.4|142.9|208
1627736400000|2021-07-31 13:00:00|144.62|143.12|144.45|142.95|144.64|143.14|144.37|142.87|131
1627736700000|2021-07-31 13:05:00|144.46|142.96|144.34|142.84|144.64|143.14|144.24|142.74|278
1627737000000|2021-07-31 13:10:00|144.35|142.85|144.37|142.87|144.39|142.89|144.24|142.74|196
1627737300000|2021-07-31 13:15:00|144.38|142.88|144|142.5|144.44|142.94|143.92|142.42|264
1627737600000|2021-07-31 13:20:00|143.99|142.49|143.76|142.26|144|142.5|143.68|142.18|282
1627737900000|2021-07-31 13:25:00|143.75|142.25|143.54|142.04|143.76|142.26|143.54|142.04|224
1627738200000|2021-07-31 13:30:00|143.55|142.05|144.17|142.67|144.2|142.7|143.49|141.99|257
1627738500000|2021-07-31 13:35:00|144.18|142.68|144.12|142.62|144.2|142.7|143.49|141.99|370
1627738800000|2021-07-31 13:40:00|144.11|142.61|144.08|142.58|144.12|142.62|143.72|142.22|355
1627739100000|2021-07-31 13:45:00|144.06|142.56|143.58|142.08|144.06|142.56|143.58|142.08|257
1627739400000|2021-07-31 13:50:00|143.57|142.07|143.82|142.32|143.82|142.32|143.49|141.99|314
1627739700000|2021-07-31 13:55:00|143.81|142.31|143.74|142.24|143.81|142.31|143.57|142.07|204
1627740000000|2021-07-31 14:00:00|143.73|142.23|143.47|141.97|143.73|142.23|143.47|141.97|209
1627740300000|2021-07-31 14:05:00|143.46|141.96|143.34|141.84|143.46|141.96|142.89|141.39|309
1627740600000|2021-07-31 14:10:00|143.35|141.85|143.82|142.32|143.82|142.32|143.35|141.85|236
1627740900000|2021-07-31 14:15:00|143.83|142.33|144.2|142.7|144.23|142.73|143.72|142.22|280
1627741200000|2021-07-31 14:20:00|144.17|142.67|144.03|142.53|144.22|142.72|143.99|142.49|269
1627741500000|2021-07-31 14:25:00|144.02|142.52|144.16|142.66|144.2|142.7|144|142.5|225
1627741800000|2021-07-31 14:30:00|144.15|142.65|144.02|142.52|144.19|142.69|143.96|142.46|264
1627742100000|2021-07-31 14:35:00|144.01|142.51|143.64|142.14|144.02|142.52|143.63|142.13|239
1627742400000|2021-07-31 14:40:00|143.65|142.15|143.43|141.93|143.65|142.15|143.36|141.86|214
1627742700000|2021-07-31 14:45:00|143.44|141.94|143.75|142.25|143.75|142.25|143.31|141.81|256
1627743000000|2021-07-31 14:50:00|143.74|142.24|143.54|142.04|143.75|142.25|143.37|141.87|263
1627743300000|2021-07-31 14:55:00|143.55|142.05|143.73|142.23|143.73|142.23|143.46|141.96|221
1627743600000|2021-07-31 15:00:00|143.72|142.22|143.37|141.87|143.72|142.22|143.33|141.83|192
1627743900000|2021-07-31 15:05:00|143.36|141.86|143.94|142.44|143.99|142.49|143.34|141.84|268
1627744200000|2021-07-31 15:10:00|143.95|142.45|144.33|142.83|144.34|142.84|143.89|142.39|269
1627744500000|2021-07-31 15:15:00|144.34|142.84|143.98|142.48|144.38|142.88|143.94|142.44|268
1627744800000|2021-07-31 15:20:00|143.99|142.49|143.92|142.42|144.04|142.54|143.87|142.37|178
1627745100000|2021-07-31 15:25:00|143.93|142.43|144|142.5|144|142.5|143.7|142.2|198
1627745400000|2021-07-31 15:30:00|143.99|142.49|143.9|142.4|144|142.5|143.79|142.29|209
1627745700000|2021-07-31 15:35:00|143.89|142.39|144.01|142.51|144.01|142.51|143.78|142.28|150
1627746000000|2021-07-31 15:40:00|144|142.5|144.37|142.87|144.37|142.87|143.99|142.49|219
1627746300000|2021-07-31 15:45:00|144.38|142.88|144.22|142.72|144.38|142.88|144.02|142.52|307
1627746600000|2021-07-31 15:50:00|144.21|142.71|144.39|142.89|144.4|142.9|144.1|142.6|320
1627746900000|2021-07-31 15:55:00|144.38|142.88|144.53|143.03|144.53|143.03|144.21|142.71|281
1627747200000|2021-07-31 16:00:00|144.52|143.02|144.33|142.83|144.59|143.09|144.08|142.58|366
1627747500000|2021-07-31 16:05:00|144.34|142.84|144.26|142.76|144.36|142.86|144.15|142.65|298
1627747800000|2021-07-31 16:10:00|144.25|142.75|144.36|142.86|144.4|142.9|144.17|142.67|250
1627748100000|2021-07-31 16:15:00|144.37|142.87|143.95|142.45|144.39|142.89|143.86|142.36|308
1627748400000|2021-07-31 16:20:00|143.96|142.46|143.86|142.36|143.97|142.47|143.54|142.04|286
1627748700000|2021-07-31 16:25:00|143.87|142.37|143.76|142.26|143.88|142.38|143.66|142.16|181
1627749000000|2021-07-31 16:30:00|143.75|142.25|143.59|142.09|143.75|142.25|143.56|142.06|152
1627749300000|2021-07-31 16:35:00|143.58|142.08|143.76|142.26|143.81|142.31|143.56|142.06|190
1627749600000|2021-07-31 16:40:00|143.75|142.25|143.74|142.24|143.75|142.25|143.6|142.1|183
1627749900000|2021-07-31 16:45:00|143.75|142.25|143.61|142.11|143.75|142.25|143.6|142.1|133
1627750200000|2021-07-31 16:50:00|143.6|142.1|143.35|141.85|143.61|142.11|143.19|141.69|215
1627750500000|2021-07-31 16:55:00|143.36|141.86|143.34|141.84|143.49|141.99|143.24|141.74|282
1627750800000|2021-07-31 17:00:00|143.33|141.83|143.38|141.88|143.39|141.89|143.14|141.64|223
1627751100000|2021-07-31 17:05:00|143.39|141.89|143.5|142|143.5|142|143.31|141.81|176
1627751400000|2021-07-31 17:10:00|143.49|141.99|143.47|141.97|143.5|142|143.2|141.7|261
1627751700000|2021-07-31 17:15:00|143.46|141.96|143.34|141.84|143.46|141.96|143.18|141.68|200
1627752000000|2021-07-31 17:20:00|143.33|141.83|143.18|141.68|143.33|141.83|143.1|141.6|145
1627752300000|2021-07-31 17:25:00|143.17|141.67|143.21|141.71|143.26|141.76|143.03|141.53|189
1627752600000|2021-07-31 17:30:00|143.22|141.72|143.06|141.56|143.27|141.77|143.04|141.54|201
1627752900000|2021-07-31 17:35:00|143.05|141.55|143.21|141.71|143.22|141.72|142.67|141.17|347
1627753200000|2021-07-31 17:40:00|143.2|141.7|143.45|141.95|143.45|141.95|143.19|141.69|214
1627753500000|2021-07-31 17:45:00|143.46|141.96|143.13|141.63|143.48|141.98|143.12|141.62|222
1627753800000|2021-07-31 17:50:00|143.11|141.61|143.16|141.66|143.17|141.67|142.89|141.39|293
1627754100000|2021-07-31 17:55:00|143.17|141.67|143.04|141.54|143.23|141.73|143.04|141.54|218
1627754400000|2021-07-31 18:00:00|143.03|141.53|143.09|141.59|143.24|141.74|142.92|141.42|230
1627754700000|2021-07-31 18:05:00|143.1|141.6|143.07|141.57|143.11|141.61|142.92|141.42|175
1627755000000|2021-07-31 18:10:00|143.09|141.59|143.22|141.72|143.22|141.72|143.06|141.56|140
1627755300000|2021-07-31 18:15:00|143.21|141.71|143.47|141.97|143.48|141.98|143.17|141.67|203
1627755600000|2021-07-31 18:20:00|143.48|141.98|143.74|142.24|143.82|142.32|143.47|141.97|244
1627755900000|2021-07-31 18:25:00|143.75|142.25|143.72|142.22|143.82|142.32|143.71|142.21|214
1627756200000|2021-07-31 18:30:00|143.73|142.23|143.67|142.17|143.78|142.28|143.67|142.17|175
1627756500000|2021-07-31 18:35:00|143.66|142.16|143.94|142.44|143.98|142.48|143.59|142.09|224
1627756800000|2021-07-31 18:40:00|143.95|142.45|143.99|142.49|144.03|142.53|143.94|142.44|193
1627757100000|2021-07-31 18:45:00|144|142.5|144.17|142.67|144.18|142.68|143.96|142.46|163
1627757400000|2021-07-31 18:50:00|144.16|142.66|144.03|142.53|144.18|142.68|143.94|142.44|189
1627757700000|2021-07-31 18:55:00|144.04|142.54|144.18|142.68|144.22|142.72|144.03|142.53|179
1627758000000|2021-07-31 19:00:00|144.17|142.67|143.99|142.49|144.18|142.68|143.98|142.48|112
1627758300000|2021-07-31 19:05:00|143.98|142.48|143.95|142.45|144.03|142.53|143.94|142.44|153
1627758600000|2021-07-31 19:10:00|143.94|142.44|144.05|142.55|144.13|142.63|143.91|142.41|187
1627758900000|2021-07-31 19:15:00|144.04|142.54|143.9|142.4|144.05|142.55|143.71|142.21|239
1627759200000|2021-07-31 19:20:00|143.89|142.39|144.09|142.59|144.1|142.6|143.78|142.28|208
1627759500000|2021-07-31 19:25:00|144.08|142.58|144.14|142.64|144.18|142.68|143.92|142.42|249
1627759800000|2021-07-31 19:30:00|144.13|142.63|144.15|142.65|144.31|142.81|144.12|142.62|253
1627760100000|2021-07-31 19:35:00|144.16|142.66|143.96|142.46|144.17|142.67|143.94|142.44|284
1627760400000|2021-07-31 19:40:00|143.95|142.45|143.94|142.44|143.99|142.49|143.82|142.32|157
1627760700000|2021-07-31 19:45:00|143.93|142.43|143.81|142.31|143.95|142.45|143.76|142.26|187
1627761000000|2021-07-31 19:50:00|143.8|142.3|143.77|142.27|143.83|142.33|143.69|142.19|199
1627761300000|2021-07-31 19:55:00|143.78|142.28|143.78|142.28|143.88|142.38|143.77|142.27|165
1627761600000|2021-07-31 20:00:00|143.81|142.31|143.7|142.2|143.81|142.31|143.68|142.18|124
1627761900000|2021-07-31 20:05:00|143.71|142.21|143.52|142.02|143.71|142.21|143.51|142.01|140
1627762200000|2021-07-31 20:10:00|143.53|142.03|143.43|141.93|143.54|142.04|143.39|141.89|171
1627762500000|2021-07-31 20:15:00|143.42|141.92|143.55|142.05|143.57|142.07|143.35|141.85|215
1627762800000|2021-07-31 20:20:00|143.54|142.04|143.79|142.29|143.79|142.29|143.53|142.03|144
1627763100000|2021-07-31 20:25:00|143.78|142.28|144.19|142.69|144.19|142.69|143.72|142.22|221
1627763400000|2021-07-31 20:30:00|144.18|142.68|144.41|142.91|144.42|142.92|144.13|142.63|245
1627763700000|2021-07-31 20:35:00|144.4|142.9|144.92|143.42|145.15|143.65|144.39|142.89|427
1627764000000|2021-07-31 20:40:00|144.93|143.43|145.06|143.56|145.08|143.58|144.9|143.4|342
1627764300000|2021-07-31 20:45:00|145.05|143.55|144.99|143.49|145.07|143.57|144.63|143.13|369
1627764600000|2021-07-31 20:50:00|144.98|143.48|144.69|143.19|144.99|143.49|144.69|143.19|236
1627764900000|2021-07-31 20:55:00|144.68|143.18|144.57|143.07|144.7|143.2|144.45|142.95|225
1627765200000|2021-07-31 21:00:00|144.58|143.08|144.87|143.37|144.87|143.37|144.56|143.06|310
1627765500000|2021-07-31 21:05:00|144.88|143.38|144.99|143.49|145|143.5|144.71|143.21|288
1627765800000|2021-07-31 21:10:00|144.98|143.48|145.27|143.77|145.29|143.79|144.95|143.45|199
1627766100000|2021-07-31 21:15:00|145.28|143.78|145.43|143.93|145.43|143.93|145.2|143.7|205
1627766400000|2021-07-31 21:20:00|145.42|143.92|145.54|144.04|145.55|144.05|145.42|143.92|148
1627766700000|2021-07-31 21:25:00|145.55|144.05|145.64|144.14|145.65|144.15|145.52|144.02|47
1627767000000|2021-07-31 21:30:00|145.65|144.15|146.1|144.6|146.31|144.81|145.65|144.15|214
1627767300000|2021-07-31 21:35:00|146.09|144.59|146.22|144.72|146.34|144.84|146.08|144.58|225
1627767600000|2021-07-31 21:40:00|146.24|144.74|146.38|144.88|146.38|144.88|146.24|144.74|138
1627767900000|2021-07-31 21:45:00|146.37|144.87|146.21|144.71|146.41|144.91|146.18|144.68|236
1627768200000|2021-07-31 21:50:00|146.23|144.73|146.31|144.81|146.33|144.83|146.13|144.63|277
1627768500000|2021-07-31 21:55:00|146.3|144.8|146.42|144.92|146.43|144.93|146.29|144.79|180
1627768800000|2021-07-31 22:00:00|146.43|144.93|145.66|144.16|146.44|144.94|145.43|143.93|398
1627769100000|2021-07-31 22:05:00|145.65|144.15|146.17|144.67|146.28|144.78|145.61|144.11|366
1627769400000|2021-07-31 22:10:00|146.18|144.68|146.07|144.57|146.26|144.76|145.94|144.44|270
1627769700000|2021-07-31 22:15:00|146.06|144.56|145.82|144.32|146.08|144.58|145.57|144.07|344
1627770000000|2021-07-31 22:20:00|145.81|144.31|145.91|144.41|145.97|144.47|145.73|144.23|348
1627770300000|2021-07-31 22:25:00|145.9|144.4|146.03|144.53|146.09|144.59|145.87|144.37|263
1627770600000|2021-07-31 22:30:00|146.02|144.52|146.22|144.72|146.27|144.77|146.01|144.51|277
1627770900000|2021-07-31 22:35:00|146.23|144.73|146.12|144.62|146.23|144.73|145.97|144.47|204
1627771200000|2021-07-31 22:40:00|146.11|144.61|146.31|144.81|146.38|144.88|146.11|144.61|224
1627771500000|2021-07-31 22:45:00|146.3|144.8|146.16|144.66|146.41|144.91|146.13|144.63|295
1627771800000|2021-07-31 22:50:00|146.15|144.65|146.46|144.96|146.51|145.01|146.15|144.65|266
1627772100000|2021-07-31 22:55:00|146.45|144.95|146.45|144.95|146.5|145|146.34|144.84|263
1627772400000|2021-07-31 23:00:00|146.44|144.94|146.4|144.9|146.48|144.98|146.12|144.62|309
1627772700000|2021-07-31 23:05:00|146.42|144.92|146.36|144.86|146.47|144.97|146.32|144.82|225
1627773000000|2021-07-31 23:10:00|146.35|144.85|146.48|144.98|146.51|145.01|146.25|144.75|308
1627773300000|2021-07-31 23:15:00|146.49|144.99|146.53|145.03|146.53|145.03|146.38|144.88|186
1627773600000|2021-07-31 23:20:00|146.52|145.02|146.48|144.98|146.6|145.1|146.46|144.96|226
1627773900000|2021-07-31 23:25:00|146.47|144.97|146.15|144.65|146.49|144.99|145.82|144.32|316
1627774200000|2021-07-31 23:30:00|146.16|144.66|146.28|144.78|146.45|144.95|146.12|144.62|332
1627774500000|2021-07-31 23:35:00|146.29|144.79|146.09|144.59|146.33|144.83|146.03|144.53|315
1627774800000|2021-07-31 23:40:00|146.1|144.6|146.3|144.8|146.42|144.92|146.08|144.58|281
1627775100000|2021-07-31 23:45:00|146.29|144.79|146.24|144.74|146.41|144.91|146.24|144.74|282
1627775400000|2021-07-31 23:50:00|146.25|144.75|145.79|144.29|146.33|144.83|145.77|144.27|281
1627775700000|2021-07-31 23:55:00|145.78|144.28|145.08|143.58|145.98|144.48|144.75|143.25|439
1627776000000|2021-08-01 00:00:00|145.11|143.61|144.38|142.88|145.24|143.74|143.88|142.38|616
1627776300000|2021-08-01 00:05:00|144.41|142.91|144.83|143.33|144.97|143.47|144.37|142.87|446
1627776600000|2021-08-01 00:10:00|144.82|143.32|144.9|143.4|145.05|143.55|144.6|143.1|351
1627776900000|2021-08-01 00:15:00|144.89|143.39|145.24|143.74|145.26|143.76|144.72|143.22|273
1627777200000|2021-08-01 00:20:00|145.25|143.75|145.72|144.22|145.76|144.26|145.25|143.75|303
1627777500000|2021-08-01 00:25:00|145.73|144.23|146.19|144.69|146.19|144.69|145.73|144.23|269
1627777800000|2021-08-01 00:30:00|146.18|144.68|145.85|144.35|146.33|144.83|145.74|144.24|346
1627778100000|2021-08-01 00:35:00|145.84|144.34|146.17|144.67|146.23|144.73|145.8|144.3|320
1627778400000|2021-08-01 00:40:00|146.16|144.66|147.16|145.66|147.16|145.66|146.12|144.62|336
1627778700000|2021-08-01 00:45:00|147.15|145.65|147.68|146.18|147.7|146.2|147.15|145.65|315
1627779000000|2021-08-01 00:50:00|147.69|146.19|148.45|146.95|148.46|146.96|147.69|146.19|264
1627779300000|2021-08-01 00:55:00|148.46|146.96|148.67|147.17|148.72|147.22|148.45|146.95|287
1627779600000|2021-08-01 01:00:00|148.7|147.2|148.32|146.82|148.72|147.22|148.29|146.79|367
1627779900000|2021-08-01 01:05:00|148.31|146.81|148.99|147.49|148.99|147.49|148.31|146.81|301
1627780200000|2021-08-01 01:10:00|148.98|147.48|148.58|147.08|149.03|147.53|148.5|147|306
1627780500000|2021-08-01 01:15:00|148.61|147.11|148.35|146.85|148.87|147.37|147.95|146.45|394
1627780800000|2021-08-01 01:20:00|148.36|146.86|147.81|146.31|148.4|146.9|147.73|146.23|441
1627781100000|2021-08-01 01:25:00|147.82|146.32|147.91|146.41|148.21|146.71|147.81|146.31|356
1627781400000|2021-08-01 01:30:00|147.92|146.42|147.98|146.48|148.23|146.73|147.83|146.33|265
1627781700000|2021-08-01 01:35:00|147.93|146.43|147.93|146.43|147.99|146.49|147.83|146.33|180
1627782000000|2021-08-01 01:40:00|147.94|146.44|147.96|146.46|148.06|146.56|147.93|146.43|179
1627782300000|2021-08-01 01:45:00|147.97|146.47|147.56|146.06|148.01|146.51|147.5|146|245
1627782600000|2021-08-01 01:50:00|147.59|146.09|147.62|146.12|147.98|146.48|147.58|146.08|249
1627782900000|2021-08-01 01:55:00|147.61|146.11|147.65|146.15|147.75|146.25|147.56|146.06|242
1627783200000|2021-08-01 02:00:00|147.66|146.16|147.69|146.19|147.77|146.27|147.64|146.14|197
1627783500000|2021-08-01 02:05:00|147.68|146.18|147.75|146.25|147.78|146.28|147.67|146.17|156
1627783800000|2021-08-01 02:10:00|147.74|146.24|147.6|146.1|147.74|146.24|147.6|146.1|97
1627784100000|2021-08-01 02:15:00|147.59|146.09|147.63|146.13|147.7|146.2|147.56|146.06|197
1627784400000|2021-08-01 02:20:00|147.66|146.16|147.67|146.17|147.68|146.18|147.43|145.93|241
1627784700000|2021-08-01 02:25:00|147.69|146.19|148.06|146.56|148.12|146.62|147.67|146.17|289
1627785000000|2021-08-01 02:30:00|148.05|146.55|147.88|146.38|148.06|146.56|147.88|146.38|216
1627785300000|2021-08-01 02:35:00|147.87|146.37|148.21|146.71|148.28|146.78|147.81|146.31|256
1627785600000|2021-08-01 02:40:00|148.23|146.73|148.49|146.99|148.51|147.01|148.22|146.72|246
1627785900000|2021-08-01 02:45:00|148.5|147|148.28|146.78|148.5|147|148.17|146.67|230
1627786200000|2021-08-01 02:50:00|148.29|146.79|148.48|146.98|148.49|146.99|148.18|146.68|232
1627786500000|2021-08-01 02:55:00|148.47|146.97|148.63|147.13|148.64|147.14|148.42|146.92|259
1627786800000|2021-08-01 03:00:00|148.64|147.14|148.71|147.21|148.76|147.26|148.47|146.97|299
1627787100000|2021-08-01 03:05:00|148.72|147.22|148.75|147.25|148.79|147.29|148.63|147.13|253
1627787400000|2021-08-01 03:10:00|148.74|147.24|148.78|147.28|148.86|147.36|148.74|147.24|164
1627787700000|2021-08-01 03:15:00|148.77|147.27|148.93|147.43|148.97|147.47|148.77|147.27|200
1627788000000|2021-08-01 03:20:00|148.94|147.44|149.01|147.51|149.09|147.59|148.91|147.41|157
1627788300000|2021-08-01 03:25:00|149.02|147.52|149.45|147.95|149.78|148.28|149.02|147.52|400
1627788600000|2021-08-01 03:30:00|149.46|147.96|149.29|147.79|149.72|148.22|149.19|147.69|353
1627788900000|2021-08-01 03:35:00|149.31|147.81|149.72|148.22|149.76|148.26|149.27|147.77|247
1627789200000|2021-08-01 03:40:00|149.73|148.23|149.75|148.25|149.78|148.28|149.63|148.13|261
1627789500000|2021-08-01 03:45:00|149.76|148.26|149.93|148.43|149.93|148.43|149.68|148.18|214
1627789800000|2021-08-01 03:50:00|149.94|148.44|150.23|148.73|150.25|148.75|149.92|148.42|285
1627790100000|2021-08-01 03:55:00|150.22|148.72|150.38|148.88|150.54|149.04|150.14|148.64|360
1627790400000|2021-08-01 04:00:00|150.39|148.89|149.88|148.38|150.42|148.92|149.7|148.2|372
1627790700000|2021-08-01 04:05:00|149.87|148.37|149.83|148.33|150.13|148.63|149.75|148.25|298
1627791000000|2021-08-01 04:10:00|149.82|148.32|150.02|148.52|150.09|148.59|149.81|148.31|298
1627791300000|2021-08-01 04:15:00|150.03|148.53|149.88|148.38|150.07|148.57|149.87|148.37|212
1627791600000|2021-08-01 04:20:00|149.86|148.36|149.22|147.72|149.88|148.38|149.22|147.72|231
1627791900000|2021-08-01 04:25:00|149.23|147.73|149.47|147.97|149.48|147.98|149.22|147.72|177
1627792200000|2021-08-01 04:30:00|149.48|147.98|149.51|148.01|149.59|148.09|149.43|147.93|209
1627792500000|2021-08-01 04:35:00|149.52|148.02|149.42|147.92|149.56|148.06|149.41|147.91|153
1627792800000|2021-08-01 04:40:00|149.41|147.91|149.52|148.02|149.55|148.05|149.4|147.9|109
1627793100000|2021-08-01 04:45:00|149.53|148.03|149.59|148.09|149.61|148.11|149.52|148.02|143
1627793400000|2021-08-01 04:50:00|149.6|148.1|149.76|148.26|149.76|148.26|149.59|148.09|107
1627793700000|2021-08-01 04:55:00|149.75|148.25|149.48|147.98|149.8|148.3|149.41|147.91|205
1627794000000|2021-08-01 05:00:00|149.49|147.99|149.6|148.1|149.63|148.13|149.34|147.84|296
1627794300000|2021-08-01 05:05:00|149.59|148.09|149.6|148.1|149.78|148.28|149.59|148.09|181
1627794600000|2021-08-01 05:10:00|149.61|148.11|147.97|146.47|149.61|148.11|147.97|146.47|536
1627794900000|2021-08-01 05:15:00|147.9|146.4|149.11|147.61|149.12|147.62|147.87|146.37|362
1627795200000|2021-08-01 05:20:00|149.12|147.62|149.1|147.6|149.24|147.74|148.82|147.32|335
1627795500000|2021-08-01 05:25:00|149.09|147.59|148.95|147.45|149.59|148.09|148.94|147.44|373
1627795800000|2021-08-01 05:30:00|148.94|147.44|149.53|148.03|149.56|148.06|148.8|147.3|307
1627796100000|2021-08-01 05:35:00|149.52|148.02|149.84|148.34|149.91|148.41|149.51|148.01|212
1627796400000|2021-08-01 05:40:00|149.83|148.33|149.54|148.04|149.88|148.38|149.44|147.94|205
1627796700000|2021-08-01 05:45:00|149.53|148.03|149.43|147.93|149.53|148.03|149.23|147.73|250
1627797000000|2021-08-01 05:50:00|149.45|147.95|149.6|148.1|149.82|148.32|149.41|147.91|302
1627797300000|2021-08-01 05:55:00|149.57|148.07|149.49|147.99|149.77|148.27|149.44|147.94|259
1627797600000|2021-08-01 06:00:00|149.47|147.97|148.87|147.37|149.57|148.07|148.65|147.15|364
1627797900000|2021-08-01 06:05:00|148.86|147.36|148.52|147.02|149.41|147.91|148.49|146.99|382
1627798200000|2021-08-01 06:10:00|148.51|147.01|148.96|147.46|149.22|147.72|148.51|147.01|329
1627798500000|2021-08-01 06:15:00|149.01|147.51|149.04|147.54|149.23|147.73|148.99|147.49|221
1627798800000|2021-08-01 06:20:00|149|147.5|149.2|147.7|149.21|147.71|148.81|147.31|236
1627799100000|2021-08-01 06:25:00|149.19|147.69|149.2|147.7|149.5|148|149.12|147.62|264
1627799400000|2021-08-01 06:30:00|149.21|147.71|149.74|148.24|149.77|148.27|149.21|147.71|265
1627799700000|2021-08-01 06:35:00|149.73|148.23|148.99|147.49|149.74|148.24|148.97|147.47|318
1627800000000|2021-08-01 06:40:00|148.98|147.48|149.06|147.56|149.12|147.62|148.85|147.35|284
1627800300000|2021-08-01 06:45:00|149.07|147.57|149.19|147.69|149.41|147.91|149.05|147.55|215
1627800600000|2021-08-01 06:50:00|149.2|147.7|149.53|148.03|149.64|148.14|149.2|147.7|238
1627800900000|2021-08-01 06:55:00|149.54|148.04|149.56|148.06|149.65|148.15|149.51|148.01|151
1627801200000|2021-08-01 07:00:00|149.55|148.05|149.72|148.22|149.72|148.22|149.52|148.02|146
1627801500000|2021-08-01 07:05:00|149.73|148.23|150.12|148.62|150.13|148.63|149.7|148.2|230
1627801800000|2021-08-01 07:10:00|150.06|148.56|149.88|148.38|150.06|148.56|149.75|148.25|245
1627802100000|2021-08-01 07:15:00|149.87|148.37|149.05|147.55|149.87|148.37|148.93|147.43|317
1627802400000|2021-08-01 07:20:00|149.06|147.56|149.21|147.71|149.21|147.71|148.84|147.34|323
1627802700000|2021-08-01 07:25:00|149.2|147.7|149.39|147.89|149.52|148.02|149.2|147.7|237
1627803000000|2021-08-01 07:30:00|149.38|147.88|149.38|147.88|149.43|147.93|149.18|147.68|259
1627803300000|2021-08-01 07:35:00|149.4|147.9|149.63|148.13|149.81|148.31|149.36|147.86|295
1627803600000|2021-08-01 07:40:00|149.62|148.12|149.84|148.34|149.99|148.49|149.61|148.11|240
1627803900000|2021-08-01 07:45:00|149.85|148.35|149.56|148.06|149.91|148.41|149.52|148.02|240
1627804200000|2021-08-01 07:50:00|149.55|148.05|148.91|147.41|149.57|148.07|148.8|147.3|334
1627804500000|2021-08-01 07:55:00|148.9|147.4|148.75|147.25|149.18|147.68|148.66|147.16|346
1627804800000|2021-08-01 08:00:00|148.76|147.26|149.13|147.63|149.16|147.66|148.64|147.14|363
1627805100000|2021-08-01 08:05:00|149.12|147.62|149.65|148.15|149.74|148.24|149.12|147.62|321
1627805400000|2021-08-01 08:10:00|149.66|148.16|149.53|148.03|149.7|148.2|149.4|147.9|249
1627805700000|2021-08-01 08:15:00|149.54|148.04|149.59|148.09|149.76|148.26|149.54|148.04|186
1627806000000|2021-08-01 08:20:00|149.57|148.07|149.63|148.13|149.69|148.19|149.53|148.03|186
1627806300000|2021-08-01 08:25:00|149.62|148.12|149.51|148.01|149.62|148.12|149.5|148|143
1627806600000|2021-08-01 08:30:00|149.52|148.02|149.56|148.06|149.56|148.06|149.32|147.82|131
1627806900000|2021-08-01 08:35:00|149.6|148.1|149.34|147.84|149.6|148.1|149.26|147.76|192
1627807200000|2021-08-01 08:40:00|149.35|147.85|149.19|147.69|149.54|148.04|149.17|147.67|227
1627807500000|2021-08-01 08:45:00|149.18|147.68|148.97|147.47|149.18|147.68|148.81|147.31|265
1627807800000|2021-08-01 08:50:00|148.98|147.48|149.16|147.66|149.19|147.69|148.96|147.46|289
1627808100000|2021-08-01 08:55:00|149.17|147.67|149.09|147.59|149.18|147.68|149.05|147.55|125
1627808400000|2021-08-01 09:00:00|149.1|147.6|149.31|147.81|149.31|147.81|148.99|147.49|131
1627808700000|2021-08-01 09:05:00|149.3|147.8|149.62|148.12|149.62|148.12|149.3|147.8|215
1627809000000|2021-08-01 09:10:00|149.61|148.11|149.31|147.81|149.62|148.12|149.31|147.81|231
1627809300000|2021-08-01 09:15:00|149.32|147.82|149.64|148.14|149.65|148.15|149.31|147.81|142
1627809600000|2021-08-01 09:20:00|149.66|148.16|149.59|148.09|149.7|148.2|149.52|148.02|206
1627809900000|2021-08-01 09:25:00|149.61|148.11|149.62|148.12|149.64|148.14|149.51|148.01|92
1627810200000|2021-08-01 09:30:00|149.63|148.13|149.29|147.79|149.71|148.21|149.29|147.79|314
1627810500000|2021-08-01 09:35:00|149.3|147.8|149.31|147.81|149.45|147.95|149.26|147.76|156
1627810800000|2021-08-01 09:40:00|149.3|147.8|149.48|147.98|149.52|148.02|149.3|147.8|201
1627811100000|2021-08-01 09:45:00|149.47|147.97|149.32|147.82|149.5|148|149.29|147.79|165
1627811400000|2021-08-01 09:50:00|149.31|147.81|149.31|147.81|149.43|147.93|149.31|147.81|172
1627811700000|2021-08-01 09:55:00|149.32|147.82|149.7|148.2|149.76|148.26|149.31|147.81|221
1627812000000|2021-08-01 10:00:00|149.71|148.21|149.39|147.89|149.73|148.23|149.38|147.88|200
1627812300000|2021-08-01 10:05:00|149.38|147.88|149.03|147.53|149.39|147.89|149.03|147.53|184
1627812600000|2021-08-01 10:10:00|149.04|147.54|149.05|147.55|149.2|147.7|149|147.5|241
1627812900000|2021-08-01 10:15:00|149.06|147.56|148.5|147|149.1|147.6|148.5|147|239
1627813200000|2021-08-01 10:20:00|148.51|147.01|148.4|146.9|148.74|147.24|148.39|146.89|225
1627813500000|2021-08-01 10:25:00|148.39|146.89|148.43|146.93|148.59|147.09|148.39|146.89|216
1627813800000|2021-08-01 10:30:00|148.42|146.92|148.27|146.77|148.55|147.05|148.22|146.72|204
1627814100000|2021-08-01 10:35:00|148.28|146.78|148.23|146.73|148.4|146.9|148.23|146.73|289
1627814400000|2021-08-01 10:40:00|148.24|146.74|148.14|146.64|148.4|146.9|148.13|146.63|196
1627814700000|2021-08-01 10:45:00|148.15|146.65|148.31|146.81|148.47|146.97|148.14|146.64|264
1627815000000|2021-08-01 10:50:00|148.3|146.8|147.86|146.36|148.39|146.89|147.86|146.36|268
1627815300000|2021-08-01 10:55:00|147.88|146.38|147.45|145.95|147.88|146.38|146.82|145.32|412
1627815600000|2021-08-01 11:00:00|147.44|145.94|147.87|146.37|148.26|146.76|147.25|145.75|345
1627815900000|2021-08-01 11:05:00|147.88|146.38|147.82|146.32|148.1|146.6|147.82|146.32|241
1627816200000|2021-08-01 11:10:00|147.83|146.33|147.24|145.74|147.95|146.45|147.22|145.72|346
1627816500000|2021-08-01 11:15:00|147.23|145.73|147.3|145.8|147.78|146.28|147.22|145.72|278
1627816800000|2021-08-01 11:20:00|147.31|145.81|147.06|145.56|147.39|145.89|146.93|145.43|338
1627817100000|2021-08-01 11:25:00|147.05|145.55|147.28|145.78|147.51|146.01|147.03|145.53|241
1627817400000|2021-08-01 11:30:00|147.29|145.79|147.74|146.24|147.74|146.24|147.29|145.79|250
1627817700000|2021-08-01 11:35:00|147.73|146.23|147.86|146.36|148.06|146.56|147.72|146.22|263
1627818000000|2021-08-01 11:40:00|147.87|146.37|147.98|146.48|148.2|146.7|147.86|146.36|238
1627818300000|2021-08-01 11:45:00|147.97|146.47|147.77|146.27|147.99|146.49|147.7|146.2|307
1627818600000|2021-08-01 11:50:00|147.76|146.26|148|146.5|148.05|146.55|147.7|146.2|212
1627818900000|2021-08-01 11:55:00|147.99|146.49|147.98|146.48|148.03|146.53|147.72|146.22|272
1627819200000|2021-08-01 12:00:00|147.97|146.47|148|146.5|148.15|146.65|147.66|146.16|280
1627819500000|2021-08-01 12:05:00|148.01|146.51|148.21|146.71|148.22|146.72|147.99|146.49|189
1627819800000|2021-08-01 12:10:00|148.22|146.72|148.37|146.87|148.46|146.96|148.2|146.7|247
1627820100000|2021-08-01 12:15:00|148.36|146.86|148.3|146.8|148.39|146.89|148.1|146.6|236
1627820400000|2021-08-01 12:20:00|148.31|146.81|148.26|146.76|148.31|146.81|148.17|146.67|195
1627820700000|2021-08-01 12:25:00|148.25|146.75|148.06|146.56|148.28|146.78|147.96|146.46|192
1627821000000|2021-08-01 12:30:00|148.07|146.57|148.05|146.55|148.1|146.6|148.04|146.54|88
1627821300000|2021-08-01 12:35:00|148.04|146.54|148.32|146.82|148.39|146.89|148.04|146.54|148
1627821600000|2021-08-01 12:40:00|148.31|146.81|148.24|146.74|148.34|146.84|148.19|146.69|101
1627821900000|2021-08-01 12:45:00|148.25|146.75|147.94|146.44|148.26|146.76|147.94|146.44|174
1627822200000|2021-08-01 12:50:00|147.95|146.45|147.93|146.43|148|146.5|147.91|146.41|86
1627822500000|2021-08-01 12:55:00|147.94|146.44|147.54|146.04|147.96|146.46|147.54|146.04|163
1627822800000|2021-08-01 13:00:00|147.53|146.03|147.6|146.1|147.69|146.19|147.4|145.9|163
1627823100000|2021-08-01 13:05:00|147.62|146.12|147.51|146.01|147.72|146.22|147.4|145.9|145
1627823400000|2021-08-01 13:10:00|147.5|146|147.13|145.63|147.5|146|147.1|145.6|215
1627823700000|2021-08-01 13:15:00|147.12|145.62|146.85|145.35|147.18|145.68|146.82|145.32|253
1627824000000|2021-08-01 13:20:00|146.84|145.34|146.35|144.85|146.84|145.34|146.24|144.74|278
1627824300000|2021-08-01 13:25:00|146.36|144.86|146.17|144.67|146.57|145.07|146.17|144.67|206
1627824600000|2021-08-01 13:30:00|146.18|144.68|146.46|144.96|146.5|145|146.17|144.67|226
1627824900000|2021-08-01 13:35:00|146.45|144.95|146.28|144.78|146.46|144.96|146.23|144.73|187
1627825200000|2021-08-01 13:40:00|146.27|144.77|146.07|144.57|146.43|144.93|146.06|144.56|151
1627825500000|2021-08-01 13:45:00|146.06|144.56|146.09|144.59|146.4|144.9|145.84|144.34|256
1627825800000|2021-08-01 13:50:00|146.08|144.58|146.28|144.78|146.34|144.84|146.08|144.58|122
1627826100000|2021-08-01 13:55:00|146.29|144.79|146.12|144.62|146.32|144.82|146.1|144.6|140
1627826400000|2021-08-01 14:00:00|146.11|144.61|146.46|144.96|146.64|145.14|145.83|144.33|354
1627826700000|2021-08-01 14:05:00|146.47|144.97|146.53|145.03|146.63|145.13|146.45|144.95|213
1627827000000|2021-08-01 14:10:00|146.52|145.02|146.41|144.91|146.52|145.02|146.28|144.78|162
1627827300000|2021-08-01 14:15:00|146.4|144.9|146.41|144.91|146.43|144.93|146.33|144.83|118
1627827600000|2021-08-01 14:20:00|146.4|144.9|146.08|144.58|146.41|144.91|146.01|144.51|229
1627827900000|2021-08-01 14:25:00|146.06|144.56|146.28|144.78|146.35|144.85|146.02|144.52|197
1627828200000|2021-08-01 14:30:00|146.27|144.77|146.07|144.57|146.32|144.82|145.84|144.34|210
1627828500000|2021-08-01 14:35:00|146.06|144.56|146.5|145|146.61|145.11|145.98|144.48|244
1627828800000|2021-08-01 14:40:00|146.48|144.98|146.39|144.89|146.61|145.11|146.36|144.86|216
1627829100000|2021-08-01 14:45:00|146.38|144.88|146.4|144.9|146.42|144.92|145.92|144.42|255
1627829400000|2021-08-01 14:50:00|146.41|144.91|146.73|145.23|146.78|145.28|146.23|144.73|234
1627829700000|2021-08-01 14:55:00|146.72|145.22|146.29|144.79|146.73|145.23|146.25|144.75|234
1627830000000|2021-08-01 15:00:00|146.28|144.78|146.21|144.71|146.28|144.78|145.94|144.44|227
1627830300000|2021-08-01 15:05:00|146.23|144.73|146.77|145.27|146.77|145.27|146.21|144.71|244
1627830600000|2021-08-01 15:10:00|146.78|145.28|146.74|145.24|146.84|145.34|146.64|145.14|227
1627830900000|2021-08-01 15:15:00|146.75|145.25|146.9|145.4|146.91|145.41|146.43|144.93|261
1627831200000|2021-08-01 15:20:00|146.91|145.41|147.15|145.65|147.2|145.7|146.91|145.41|231
1627831500000|2021-08-01 15:25:00|147.16|145.66|147.33|145.83|147.39|145.89|147.01|145.51|274
1627831800000|2021-08-01 15:30:00|147.32|145.82|147.15|145.65|147.32|145.82|147.1|145.6|194
1627832100000|2021-08-01 15:35:00|147.14|145.64|147.08|145.58|147.15|145.65|146.96|145.46|249
1627832400000|2021-08-01 15:40:00|147.09|145.59|147.07|145.57|147.16|145.66|146.98|145.48|178
1627832700000|2021-08-01 15:45:00|147.09|145.59|146.79|145.29|147.12|145.62|146.76|145.26|255
1627833000000|2021-08-01 15:50:00|146.78|145.28|146.68|145.18|146.78|145.28|145.9|144.4|393
1627833300000|2021-08-01 15:55:00|146.69|145.19|146.67|145.17|146.72|145.22|146.51|145.01|269
1627833600000|2021-08-01 16:00:00|146.66|145.16|146.45|144.95|146.77|145.27|146.16|144.66|396
1627833900000|2021-08-01 16:05:00|146.46|144.96|146.1|144.6|146.46|144.96|146|144.5|289
1627834200000|2021-08-01 16:10:00|146.11|144.61|145.77|144.27|146.41|144.91|145.63|144.13|404
1627834500000|2021-08-01 16:15:00|145.79|144.29|144.51|143.01|145.79|144.29|144.07|142.57|652
1627834800000|2021-08-01 16:20:00|144.5|143|144.35|142.85|144.83|143.33|144.25|142.75|474
1627835100000|2021-08-01 16:25:00|144.34|142.84|144.58|143.08|144.71|143.21|144.23|142.73|415
1627835400000|2021-08-01 16:30:00|144.57|143.07|145.1|143.6|145.1|143.6|144.19|142.69|325
1627835700000|2021-08-01 16:35:00|145.09|143.59|144.72|143.22|145.09|143.59|144.63|143.13|366
1627836000000|2021-08-01 16:40:00|144.71|143.21|145.23|143.73|145.24|143.74|144.71|143.21|268
1627836300000|2021-08-01 16:45:00|145.22|143.72|145.93|144.43|145.98|144.48|145.21|143.71|474
1627836600000|2021-08-01 16:50:00|145.94|144.44|145.97|144.47|146.01|144.51|145.67|144.17|415
1627836900000|2021-08-01 16:55:00|145.99|144.49|146.71|145.21|146.93|145.43|145.89|144.39|481
1627837200000|2021-08-01 17:00:00|146.7|145.2|147.14|145.64|147.14|145.64|146.62|145.12|342
1627837500000|2021-08-01 17:05:00|147.13|145.63|146.8|145.3|147.13|145.63|146.42|144.92|401
1627837800000|2021-08-01 17:10:00|146.79|145.29|146.17|144.67|146.85|145.35|146.1|144.6|380
1627838100000|2021-08-01 17:15:00|146.18|144.68|145.91|144.41|146.34|144.84|145.54|144.04|363
1627838400000|2021-08-01 17:20:00|145.92|144.42|145.99|144.49|146.13|144.63|145.69|144.19|288
1627838700000|2021-08-01 17:25:00|145.98|144.48|145.4|143.9|145.98|144.48|145.15|143.65|390
1627839000000|2021-08-01 17:30:00|145.41|143.91|145.54|144.04|145.68|144.18|145.19|143.69|395
1627839300000|2021-08-01 17:35:00|145.52|144.02|145.52|144.02|145.61|144.11|145.19|143.69|329
1627839600000|2021-08-01 17:40:00|145.53|144.03|145.31|143.81|145.57|144.07|145.2|143.7|318
1627839900000|2021-08-01 17:45:00|145.3|143.8|145.69|144.19|145.74|144.24|145.14|143.64|300
1627840200000|2021-08-01 17:50:00|145.68|144.18|145.04|143.54|145.69|144.19|144.96|143.46|348
1627840500000|2021-08-01 17:55:00|145.05|143.55|145.18|143.68|145.19|143.69|144.58|143.08|364
1627840800000|2021-08-01 18:00:00|145.17|143.67|145.02|143.52|145.3|143.8|144.76|143.26|343
1627841100000|2021-08-01 18:05:00|145.01|143.51|145.19|143.69|145.28|143.78|145|143.5|334
1627841400000|2021-08-01 18:10:00|145.2|143.7|145.08|143.58|145.2|143.7|144.88|143.38|276
1627841700000|2021-08-01 18:15:00|145.07|143.57|145.48|143.98|145.48|143.98|145.05|143.55|326
1627842000000|2021-08-01 18:20:00|145.47|143.97|145.82|144.32|145.84|144.34|145.43|143.93|314
1627842300000|2021-08-01 18:25:00|145.8|144.3|145.42|143.92|145.81|144.31|145.33|143.83|325
1627842600000|2021-08-01 18:30:00|145.43|143.93|145.79|144.29|145.83|144.33|145.42|143.92|269
1627842900000|2021-08-01 18:35:00|145.81|144.31|145.71|144.21|145.83|144.33|145.61|144.11|267
1627843200000|2021-08-01 18:40:00|145.7|144.2|145.84|144.34|145.84|144.34|145.55|144.05|248
1627843500000|2021-08-01 18:45:00|145.82|144.32|145.67|144.17|145.83|144.33|145.6|144.1|266
1627843800000|2021-08-01 18:50:00|145.66|144.16|145.25|143.75|145.67|144.17|145.12|143.62|292
1627844100000|2021-08-01 18:55:00|145.24|143.74|145.68|144.18|145.7|144.2|145.02|143.52|291
1627844400000|2021-08-01 19:00:00|145.67|144.17|145.33|143.83|145.78|144.28|145.03|143.53|330
1627844700000|2021-08-01 19:05:00|145.32|143.82|145.13|143.63|145.33|143.83|144.93|143.43|318
1627845000000|2021-08-01 19:10:00|145.12|143.62|144.35|142.85|145.13|143.63|144.19|142.69|368
1627845300000|2021-08-01 19:15:00|144.34|142.84|145.1|143.6|145.35|143.85|143.83|142.33|642
1627845600000|2021-08-01 19:20:00|145.09|143.59|146.1|144.6|146.27|144.77|144.93|143.43|559
1627845900000|2021-08-01 19:25:00|146.11|144.61|145.69|144.19|146.17|144.67|145.62|144.12|499
1627846200000|2021-08-01 19:30:00|145.68|144.18|146.53|145.03|146.62|145.12|145.68|144.18|516
1627846500000|2021-08-01 19:35:00|146.55|145.05|146.53|145.03|146.58|145.08|146.1|144.6|495
1627846800000|2021-08-01 19:40:00|146.54|145.04|146.76|145.26|146.77|145.27|146.28|144.78|486
1627847100000|2021-08-01 19:45:00|146.73|145.23|147.29|144.79|147.41|145.47|146.44|144.74|425
1627847400000|2021-08-01 19:50:00|147.3|144.8|147.36|144.86|147.54|145.04|147.08|144.58|450
1627847700000|2021-08-01 19:55:00|147.37|144.87|146.98|144.48|147.37|144.87|146.83|144.33|377
1627848000000|2021-08-01 20:00:00|146.97|144.47|147.51|145.01|147.58|145.08|146.86|144.36|398
1627848300000|2021-08-01 20:05:00|147.5|145|148.17|145.67|148.2|145.7|147.36|144.86|418
1627848600000|2021-08-01 20:10:00|148.16|145.66|148.44|145.94|148.56|146.06|147.99|145.49|364
1627848900000|2021-08-01 20:15:00|148.43|145.93|148.63|146.13|148.75|146.25|148.14|145.64|359
1627849200000|2021-08-01 20:20:00|148.64|146.14|148.4|145.9|148.66|146.16|148.21|145.71|357
1627849500000|2021-08-01 20:25:00|148.41|145.91|148.07|145.57|148.41|145.91|147.62|145.12|458
1627849800000|2021-08-01 20:30:00|148.06|145.56|147.09|144.59|148.12|145.62|146.96|144.46|427
1627850100000|2021-08-01 20:35:00|147.08|144.58|146.82|144.32|147.21|144.71|146.75|144.25|485
1627850400000|2021-08-01 20:40:00|146.81|144.31|146.85|144.35|147.22|144.72|146.75|144.25|396
1627850700000|2021-08-01 20:45:00|146.87|144.37|147.26|144.76|147.49|144.99|146.87|144.37|344
1627851000000|2021-08-01 20:50:00|147.27|144.77|147.34|144.84|147.37|144.87|147.15|144.65|256
1627851300000|2021-08-01 20:55:00|147.33|144.83|147.55|145.05|147.67|145.17|147.32|144.82|271
1627851600000|2021-08-01 21:00:00|147.54|145.04|147.58|145.08|147.63|145.13|147.29|144.79|279
1627851900000|2021-08-01 21:05:00|147.57|145.07|147.25|144.75|147.62|145.12|147.02|144.52|271
1627852200000|2021-08-01 21:10:00|147.24|144.74|147.34|144.84|147.34|144.84|147.03|144.53|227
1627852500000|2021-08-01 21:15:00|147.35|144.85|146.89|144.39|147.35|144.85|146.89|144.39|218
1627852800000|2021-08-01 21:20:00|146.88|144.38|147.21|144.71|147.23|144.73|146.87|144.37|136
1627853100000|2021-08-01 21:25:00|147.2|144.7|147.49|144.99|147.51|145.01|147.16|144.66|168
1627853400000|2021-08-01 21:30:00|147.5|145|147.54|145.04|147.59|145.09|147.47|144.97|95
1627853700000|2021-08-01 21:35:00|147.55|145.05|147.72|145.22|147.74|145.24|147.54|145.04|76
1627854000000|2021-08-01 21:40:00|147.71|145.21|147.06|144.56|147.72|145.22|146.83|144.33|267
1627854300000|2021-08-01 21:45:00|147.07|144.57|147.41|144.91|147.44|144.94|147.06|144.56|187
1627854600000|2021-08-01 21:50:00|147.42|144.92|147.12|144.62|147.43|144.93|146.88|144.38|267
1627854900000|2021-08-01 21:55:00|147.13|144.63|146.71|145.21|147.25|145.26|146.66|144.58|215
1627855200000|2021-08-01 22:00:00|146.72|145.22|146.98|145.48|147.06|145.56|146.52|145.02|517
1627855500000|2021-08-01 22:05:00|146.99|145.49|147.36|145.86|147.49|145.99|146.99|145.49|519
1627855800000|2021-08-01 22:10:00|147.35|145.85|147.11|145.61|147.45|145.95|146.63|145.13|480
1627856100000|2021-08-01 22:15:00|147.13|145.63|146.49|144.99|147.13|145.63|146.4|144.9|440
1627856400000|2021-08-01 22:20:00|146.48|144.98|145.69|144.19|146.49|144.99|145.14|143.64|627
1627856700000|2021-08-01 22:25:00|145.71|144.21|144.98|143.48|145.72|144.22|144.96|143.46|624
1627857000000|2021-08-01 22:30:00|144.96|143.46|144.35|142.85|144.97|143.47|143.97|142.47|719
1627857300000|2021-08-01 22:35:00|144.37|142.87|143.68|142.18|144.45|142.95|143.48|141.98|633
1627857600000|2021-08-01 22:40:00|143.69|142.19|143.45|141.95|143.89|142.39|143.15|141.65|646
1627857900000|2021-08-01 22:45:00|143.49|141.99|143.76|142.26|143.78|142.28|142.85|141.35|677
1627858200000|2021-08-01 22:50:00|143.75|142.25|143.77|142.27|144.1|142.6|143.7|142.2|615
1627858500000|2021-08-01 22:55:00|143.76|142.26|143.57|142.07|143.81|142.31|143.51|142.01|511
1627858800000|2021-08-01 23:00:00|143.56|142.06|144.05|142.55|144.19|142.69|143.25|141.75|604
1627859100000|2021-08-01 23:05:00|144.04|142.54|144.29|142.79|144.42|142.92|143.91|142.41|561
1627859400000|2021-08-01 23:10:00|144.28|142.78|143.76|142.26|144.32|142.82|143.75|142.25|511
1627859700000|2021-08-01 23:15:00|143.75|142.25|143.77|142.27|144.07|142.57|143.68|142.18|504
1627860000000|2021-08-01 23:20:00|143.79|142.29|143.25|141.75|143.95|142.45|143.24|141.74|586
1627860300000|2021-08-01 23:25:00|143.26|141.76|140.34|138.84|143.37|141.87|139|137.5|849
1627860600000|2021-08-01 23:30:00|140.35|138.85|141.2|139.7|141.38|139.88|139.9|138.4|875
1627860900000|2021-08-01 23:35:00|141.21|139.71|141.12|139.62|141.45|139.95|140.66|139.16|838
1627861200000|2021-08-01 23:40:00|141.14|139.64|140.77|139.27|141.45|139.95|140.71|139.21|725
1627861500000|2021-08-01 23:45:00|140.78|139.28|141.45|139.95|141.56|140.06|140.78|139.28|669
1627861800000|2021-08-01 23:50:00|141.46|139.96|142.06|140.56|142.25|140.75|141.35|139.85|763
1627862100000|2021-08-01 23:55:00|142.04|140.54|141.05|139.55|142.24|140.74|141.04|139.54|721
1627862400000|2021-08-02 00:00:00|141.07|139.57|141.29|139.79|141.41|139.91|140.65|139.15|728
1627862700000|2021-08-02 00:05:00|141.3|139.8|141.78|140.28|141.88|140.38|141.23|139.73|589
1627863000000|2021-08-02 00:10:00|141.79|140.29|141.74|140.24|141.87|140.37|141.69|140.19|456
1627863300000|2021-08-02 00:15:00|141.72|140.22|141.92|140.42|142.11|140.61|141.5|140|574
1627863600000|2021-08-02 00:20:00|141.93|140.43|141.34|139.84|141.93|140.43|141.17|139.67|567
1627863900000|2021-08-02 00:25:00|141.33|139.83|141.48|139.98|141.64|140.14|141.31|139.81|551
1627864200000|2021-08-02 00:30:00|141.47|139.97|140.99|139.49|141.48|139.98|140.94|139.44|544
1627864500000|2021-08-02 00:35:00|140.98|139.48|140.84|139.34|141.17|139.67|140.57|139.07|620
1627864800000|2021-08-02 00:40:00|140.83|139.33|140.46|138.96|140.95|139.45|140.07|138.57|605
1627865100000|2021-08-02 00:45:00|140.45|138.95|140.15|138.65|140.86|139.36|140.15|138.65|618
1627865400000|2021-08-02 00:50:00|140.12|138.62|140.35|138.85|140.73|139.23|139.69|138.19|679
1627865700000|2021-08-02 00:55:00|140.34|138.84|140.08|138.58|140.65|139.15|139.94|138.44|614
1627866000000|2021-08-02 01:00:00|140.1|138.6|140.31|138.81|140.32|138.82|139.59|138.09|713
1627866300000|2021-08-02 01:05:00|140.32|138.82|140.75|139.25|140.9|139.4|140.31|138.81|592
1627866600000|2021-08-02 01:10:00|140.74|139.24|140.75|139.25|140.87|139.37|140.5|139|484
1627866900000|2021-08-02 01:15:00|140.76|139.26|140.73|139.23|140.89|139.39|140.42|138.92|480
1627867200000|2021-08-02 01:20:00|140.75|139.25|140.47|138.97|140.75|139.25|140.27|138.77|427
1627867500000|2021-08-02 01:25:00|140.46|138.96|140.72|139.22|140.72|139.22|139.97|138.47|532
1627867800000|2021-08-02 01:30:00|140.67|139.17|140.93|139.43|140.95|139.45|140.61|139.11|470
1627868100000|2021-08-02 01:35:00|140.91|139.41|141.02|139.52|141.14|139.64|140.79|139.29|554
1627868400000|2021-08-02 01:40:00|141.03|139.53|141.04|139.54|141.06|139.56|140.92|139.42|485
1627868700000|2021-08-02 01:45:00|141.05|139.55|141.03|139.53|141.24|139.74|141|139.5|498
1627869000000|2021-08-02 01:50:00|141.04|139.54|140.62|139.12|141.05|139.55|140.56|139.06|478
1627869300000|2021-08-02 01:55:00|140.63|139.13|140.46|138.96|140.99|139.49|140.29|138.79|562
1627869600000|2021-08-02 02:00:00|140.47|138.97|141.04|139.54|141.14|139.64|140.23|138.73|511
1627869900000|2021-08-02 02:05:00|140.98|139.48|140.91|139.41|141.47|139.97|140.85|139.35|589
1627870200000|2021-08-02 02:10:00|140.86|139.36|140.67|139.17|140.98|139.48|140.37|138.87|579
1627870500000|2021-08-02 02:15:00|140.65|139.15|141.14|139.64|141.35|139.85|140.65|139.15|496
1627870800000|2021-08-02 02:20:00|141.13|139.63|141.34|139.84|141.39|139.89|140.91|139.41|530
1627871100000|2021-08-02 02:25:00|141.33|139.83|141.06|139.56|141.34|139.84|140.74|139.24|499
1627871400000|2021-08-02 02:30:00|141.03|139.53|141.35|139.85|141.35|139.85|140.73|139.23|501
1627871700000|2021-08-02 02:35:00|141.36|139.86|141.54|140.04|141.75|140.25|141.32|139.82|594
1627872000000|2021-08-02 02:40:00|141.52|140.02|141.41|139.91|141.55|140.05|141.16|139.66|537
1627872300000|2021-08-02 02:45:00|141.42|139.92|141.73|140.23|141.8|140.3|141.21|139.71|459
1627872600000|2021-08-02 02:50:00|141.74|140.24|141.71|140.21|141.79|140.29|141.5|140|487
1627872900000|2021-08-02 02:55:00|141.72|140.22|141.73|140.23|141.89|140.39|141.59|140.09|527
1627873200000|2021-08-02 03:00:00|141.69|140.19|141.83|140.33|141.91|140.41|141.5|140|419
1627873500000|2021-08-02 03:05:00|141.82|140.32|141.62|140.12|141.87|140.37|141.54|140.04|387
1627873800000|2021-08-02 03:10:00|141.6|140.1|141.85|140.35|141.87|140.37|141.53|140.03|349
1627874100000|2021-08-02 03:15:00|141.87|140.37|141.71|140.21|141.87|140.37|141.63|140.13|436
1627874400000|2021-08-02 03:20:00|141.72|140.22|141.95|140.45|141.97|140.47|141.7|140.2|439
1627874700000|2021-08-02 03:25:00|141.96|140.46|141.91|140.41|142.04|140.54|141.74|140.24|357
1627875000000|2021-08-02 03:30:00|141.89|140.39|141.59|140.09|141.91|140.41|141.46|139.96|454
1627875300000|2021-08-02 03:35:00|141.6|140.1|141.69|140.19|141.85|140.35|141.57|140.07|478
1627875600000|2021-08-02 03:40:00|141.68|140.18|141.56|140.06|141.71|140.21|141.53|140.03|305
1627875900000|2021-08-02 03:45:00|141.57|140.07|142.12|140.62|142.14|140.64|141.53|140.03|490
1627876200000|2021-08-02 03:50:00|142.13|140.63|141.84|140.34|142.15|140.65|141.79|140.29|434
1627876500000|2021-08-02 03:55:00|141.82|140.32|142.01|140.51|142.18|140.68|141.82|140.32|573
1627876800000|2021-08-02 04:00:00|142|140.5|141.91|140.41|142.19|140.69|141.89|140.39|528
1627877100000|2021-08-02 04:05:00|141.93|140.43|141.81|140.31|141.97|140.47|141.76|140.26|605
1627877400000|2021-08-02 04:10:00|141.82|140.32|141.71|140.21|142.1|140.6|141.6|140.1|509
1627877700000|2021-08-02 04:15:00|141.7|140.2|141.71|140.21|141.92|140.42|141.64|140.14|502
1627878000000|2021-08-02 04:20:00|141.72|140.22|142.2|140.7|142.23|140.73|141.62|140.12|575
1627878300000|2021-08-02 04:25:00|142.18|140.68|142.52|141.02|142.57|141.07|142.18|140.68|577
1627878600000|2021-08-02 04:30:00|142.53|141.03|142.37|140.87|142.56|141.06|142.28|140.78|482
1627878900000|2021-08-02 04:35:00|142.36|140.86|142.17|140.67|142.38|140.88|142.12|140.62|462
1627879200000|2021-08-02 04:40:00|142.13|140.63|142.12|140.62|142.26|140.76|141.98|140.48|417
1627879500000|2021-08-02 04:45:00|142.11|140.61|142.01|140.51|142.31|140.81|141.88|140.38|486
1627879800000|2021-08-02 04:50:00|142|140.5|142.02|140.52|142.12|140.62|141.85|140.35|500
1627880100000|2021-08-02 04:55:00|142.01|140.51|141.86|140.36|142.1|140.6|141.82|140.32|505
1627880400000|2021-08-02 05:00:00|141.87|140.37|142.22|140.72|142.54|141.04|141.81|140.31|571
1627880700000|2021-08-02 05:05:00|142.21|140.71|142.31|140.81|142.68|141.18|142.21|140.71|545
1627881000000|2021-08-02 05:10:00|142.32|140.82|142.25|140.75|142.64|141.14|142.24|140.74|465
1627881300000|2021-08-02 05:15:00|142.24|140.74|142.35|140.85|142.59|141.09|142.24|140.74|463
1627881600000|2021-08-02 05:20:00|142.36|140.86|142.28|140.78|142.48|140.98|142.25|140.75|428
1627881900000|2021-08-02 05:25:00|142.27|140.77|142.29|140.79|142.36|140.86|142.08|140.58|488
1627882200000|2021-08-02 05:30:00|142.3|140.8|142.42|140.92|142.59|141.09|142.28|140.78|470
1627882500000|2021-08-02 05:35:00|142.43|140.93|142.72|141.22|142.77|141.27|142.43|140.93|526
1627882800000|2021-08-02 05:40:00|142.74|141.24|142.94|141.44|142.95|141.45|142.72|141.22|510
1627883100000|2021-08-02 05:45:00|142.92|141.42|143.06|141.56|143.06|141.56|142.92|141.42|410
1627883400000|2021-08-02 05:50:00|143|141.5|142.85|141.35|143.05|141.55|142.75|141.25|464
1627883700000|2021-08-02 05:55:00|142.86|141.36|142.87|141.37|142.91|141.41|142.78|141.28|267
1627884000000|2021-08-02 06:00:00|142.84|141.34|142.62|141.12|142.86|141.36|142.6|141.1|297
1627884300000|2021-08-02 06:05:00|142.63|141.13|142.77|141.27|142.81|141.31|142.59|141.09|337
1627884600000|2021-08-02 06:10:00|142.76|141.26|142.77|141.27|142.9|141.4|142.68|141.18|352
1627884900000|2021-08-02 06:15:00|142.78|141.28|143.08|141.58|143.12|141.62|142.74|141.24|310
1627885200000|2021-08-02 06:20:00|143.13|141.63|143.43|141.93|143.47|141.97|143.03|141.53|498
1627885500000|2021-08-02 06:25:00|143.42|141.92|143.31|141.81|143.53|142.03|143.17|141.67|453
1627885800000|2021-08-02 06:30:00|143.36|141.86|143.69|142.19|143.76|142.26|143.05|141.55|512
1627886100000|2021-08-02 06:35:00|143.65|142.15|143.78|142.28|143.95|142.45|143.62|142.12|546
1627886400000|2021-08-02 06:40:00|143.79|142.29|145.08|143.58|145.16|143.66|143.75|142.25|700
1627886700000|2021-08-02 06:45:00|145.07|143.57|145.74|144.24|145.85|144.35|144.93|143.43|693
1627887000000|2021-08-02 06:50:00|145.76|144.26|145.65|144.15|145.97|144.47|145.43|143.93|668
1627887300000|2021-08-02 06:55:00|145.61|144.11|146.09|144.59|146.37|144.87|145.39|143.89|651
1627887600000|2021-08-02 07:00:00|146.08|144.58|146.1|144.6|146.35|144.85|145.65|144.15|539
1627887900000|2021-08-02 07:05:00|146.09|144.59|146.58|145.08|146.65|145.15|145.76|144.26|618
1627888200000|2021-08-02 07:10:00|146.57|145.07|146.35|144.85|146.6|145.1|146.26|144.76|512
1627888500000|2021-08-02 07:15:00|146.34|144.84|146.2|144.7|146.47|144.97|145.99|144.49|463
1627888800000|2021-08-02 07:20:00|146.19|144.69|146.05|144.55|146.33|144.83|146.03|144.53|403
1627889100000|2021-08-02 07:25:00|146.04|144.54|145.91|144.41|146.34|144.84|145.87|144.37|401
1627889400000|2021-08-02 07:30:00|145.92|144.42|145.87|144.37|146.06|144.56|145.82|144.32|402
1627889700000|2021-08-02 07:35:00|145.89|144.39|145.5|144|145.89|144.39|145.36|143.86|458
1627890000000|2021-08-02 07:40:00|145.51|144.01|145.26|143.76|145.62|144.12|145.25|143.75|580
1627890300000|2021-08-02 07:45:00|145.27|143.77|145.74|144.24|145.79|144.29|145.26|143.76|400
1627890600000|2021-08-02 07:50:00|145.75|144.25|145.56|144.06|145.98|144.48|145.52|144.02|460
1627890900000|2021-08-02 07:55:00|145.55|144.05|145.63|144.13|145.76|144.26|145.54|144.04|402
1627891200000|2021-08-02 08:00:00|145.64|144.14|145.3|143.8|145.92|144.42|145.27|143.77|376
1627891500000|2021-08-02 08:05:00|145.32|143.82|144.92|143.42|145.43|143.93|144.79|143.29|503
1627891800000|2021-08-02 08:10:00|144.93|143.43|145.1|143.6|145.11|143.61|144.74|143.24|512
1627892100000|2021-08-02 08:15:00|145.11|143.61|144.81|143.31|145.33|143.83|144.73|143.23|508
1627892400000|2021-08-02 08:20:00|144.82|143.32|144.72|143.22|145|143.5|144.65|143.15|480
1627892700000|2021-08-02 08:25:00|144.71|143.21|144.05|142.55|144.9|143.4|144.01|142.51|632
1627893000000|2021-08-02 08:30:00|144.06|142.56|144.33|142.83|144.66|143.16|143.89|142.39|630
1627893300000|2021-08-02 08:35:00|144.32|142.82|144.45|142.95|144.5|143|143.82|142.32|713
1627893600000|2021-08-02 08:40:00|144.44|142.94|144.29|142.79|144.45|142.95|144.18|142.68|592
1627893900000|2021-08-02 08:45:00|144.28|142.78|144.46|142.96|144.64|143.14|144.24|142.74|625
1627894200000|2021-08-02 08:50:00|144.44|142.94|144.31|142.81|144.56|143.06|144.06|142.56|605
1627894500000|2021-08-02 08:55:00|144.28|142.78|144.52|143.02|144.6|143.1|144.08|142.58|657
1627894800000|2021-08-02 09:00:00|144.51|143.01|144.07|142.57|144.78|143.28|144.07|142.57|639
1627895100000|2021-08-02 09:05:00|144.08|142.58|145.08|143.58|145.11|143.61|143.92|142.42|714
1627895400000|2021-08-02 09:10:00|145.09|143.59|145.12|143.62|145.17|143.67|144.78|143.28|635
1627895700000|2021-08-02 09:15:00|145.13|143.63|145.69|144.19|145.69|144.19|145.1|143.6|676
1627896000000|2021-08-02 09:20:00|145.68|144.18|145.26|143.76|145.69|144.19|145.04|143.54|589
1627896300000|2021-08-02 09:25:00|145.27|143.77|145.02|143.52|145.27|143.77|144.78|143.28|649
1627896600000|2021-08-02 09:30:00|145.03|143.53|144.96|143.46|145.32|143.82|144.84|143.34|487
1627896900000|2021-08-02 09:35:00|144.94|143.44|145.07|143.57|145.08|143.58|144.82|143.32|601
1627897200000|2021-08-02 09:40:00|145.08|143.58|144.97|143.47|145.21|143.71|144.9|143.4|550
1627897500000|2021-08-02 09:45:00|144.98|143.48|145.07|143.57|145.13|143.63|144.85|143.35|445
1627897800000|2021-08-02 09:50:00|145.11|143.61|145.56|144.06|145.75|144.25|145.11|143.61|553
1627898100000|2021-08-02 09:55:00|145.55|144.05|145.31|143.81|145.78|144.28|145.14|143.64|561
1627898400000|2021-08-02 10:00:00|145.3|143.8|144.88|143.38|145.38|143.88|144.75|143.25|485
1627898700000|2021-08-02 10:05:00|144.89|143.39|144.85|143.35|144.94|143.44|144.7|143.2|557
1627899000000|2021-08-02 10:10:00|144.84|143.34|145.13|143.63|145.24|143.74|144.81|143.31|531
1627899300000|2021-08-02 10:15:00|145.12|143.62|144.91|143.41|145.17|143.67|144.86|143.36|461
1627899600000|2021-08-02 10:20:00|144.9|143.4|145.02|143.52|145.12|143.62|144.85|143.35|501
1627899900000|2021-08-02 10:25:00|145.03|143.53|144.91|143.41|145.15|143.65|144.87|143.37|440
1627900200000|2021-08-02 10:30:00|144.9|143.4|145.15|143.65|145.6|144.1|144.88|143.38|602
1627900500000|2021-08-02 10:35:00|145.16|143.66|145.13|143.63|145.29|143.79|144.89|143.39|546
1627900800000|2021-08-02 10:40:00|145.12|143.62|145.23|143.73|145.23|143.73|144.95|143.45|548
1627901100000|2021-08-02 10:45:00|145.24|143.74|145.38|143.88|145.4|143.9|145.11|143.61|552
1627901400000|2021-08-02 10:50:00|145.37|143.87|145.24|143.74|145.38|143.88|145.24|143.74|407
1627901700000|2021-08-02 10:55:00|145.28|143.78|145.22|143.72|145.28|143.78|145.22|143.72|226
1627902000000|2021-08-02 11:00:00|145.23|143.73|144.58|143.08|145.27|143.77|144.53|143.03|269
1627902300000|2021-08-02 11:05:00|144.56|143.06|144|142.5|144.71|143.21|143.98|142.48|551
1627902600000|2021-08-02 11:10:00|143.99|142.49|144.36|142.86|144.43|142.93|143.99|142.49|559
1627902900000|2021-08-02 11:15:00|144.35|142.85|144.48|142.98|144.48|142.98|144.11|142.61|454
1627903200000|2021-08-02 11:20:00|144.46|142.96|144.63|143.13|144.79|143.29|144.38|142.88|509
1627903500000|2021-08-02 11:25:00|144.62|143.12|144.5|143|144.77|143.27|144.46|142.96|332
1627903800000|2021-08-02 11:30:00|144.49|142.99|144.72|143.22|144.76|143.26|144.48|142.98|480
1627904100000|2021-08-02 11:35:00|144.71|143.21|144.44|142.94|144.78|143.28|144.29|142.79|454
1627904400000|2021-08-02 11:40:00|144.41|142.91|144.41|142.91|144.48|142.98|144|142.5|454
1627904700000|2021-08-02 11:45:00|144.42|142.92|144.24|142.74|144.58|143.08|144.18|142.68|453
1627905000000|2021-08-02 11:50:00|144.23|142.73|144.71|143.21|144.97|143.47|144.14|142.64|584
1627905300000|2021-08-02 11:55:00|144.7|143.2|145.08|143.58|145.17|143.67|144.7|143.2|529
1627905600000|2021-08-02 12:00:00|145.06|143.56|145.79|144.29|145.81|144.31|144.95|143.45|587
1627905900000|2021-08-02 12:05:00|145.8|144.3|144.88|143.38|145.8|144.3|144.86|143.36|506
1627906200000|2021-08-02 12:10:00|144.9|143.4|143.08|141.58|144.91|143.41|143.02|141.52|623
1627906500000|2021-08-02 12:15:00|143.07|141.57|143.65|142.15|143.76|142.26|142.97|141.47|640
1627906800000|2021-08-02 12:20:00|143.64|142.14|143.39|141.89|143.86|142.36|143.39|141.89|539
1627907100000|2021-08-02 12:25:00|143.38|141.88|143.16|141.66|143.58|142.08|143.04|141.54|496
1627907400000|2021-08-02 12:30:00|143.18|141.68|142.99|141.49|143.19|141.69|142.01|140.51|659
1627907700000|2021-08-02 12:35:00|142.96|141.46|143.36|141.86|143.59|142.09|142.9|141.4|601
1627908000000|2021-08-02 12:40:00|143.38|141.88|143.13|141.63|143.42|141.92|143.06|141.56|553
1627908300000|2021-08-02 12:45:00|143.12|141.62|143.75|142.25|143.81|142.31|143.09|141.59|470
1627908600000|2021-08-02 12:50:00|143.74|142.24|143.91|142.41|143.94|142.44|143.6|142.1|449
1627908900000|2021-08-02 12:55:00|143.92|142.42|143.95|142.45|144.16|142.66|143.85|142.35|450
1627909200000|2021-08-02 13:00:00|143.94|142.44|143.53|142.03|144.24|142.74|143.52|142.02|470
1627909500000|2021-08-02 13:05:00|143.52|142.02|143.6|142.1|144.04|142.54|143.49|141.99|518
1627909800000|2021-08-02 13:10:00|143.61|142.11|143.53|142.03|143.65|142.15|143.32|141.82|414
1627910100000|2021-08-02 13:15:00|143.54|142.04|143.74|142.24|143.98|142.48|143.54|142.04|454
1627910400000|2021-08-02 13:20:00|143.75|142.25|143.9|142.4|143.99|142.49|143.75|142.25|444
1627910700000|2021-08-02 13:25:00|143.89|142.39|143.95|142.45|144.01|142.51|143.8|142.3|363
1627911000000|2021-08-02 13:30:00|143.96|142.46|143.95|142.45|144.21|142.71|143.94|142.44|471
1627911300000|2021-08-02 13:35:00|143.96|142.46|144.55|143.05|144.64|143.14|143.94|142.44|576
1627911600000|2021-08-02 13:40:00|144.57|143.07|144.4|142.9|144.57|143.07|144.25|142.75|443
1627911900000|2021-08-02 13:45:00|144.38|142.88|144.44|142.94|144.59|143.09|144.29|142.79|470
1627912200000|2021-08-02 13:50:00|144.45|142.95|144.41|142.91|144.59|143.09|144.25|142.75|320
1627912500000|2021-08-02 13:55:00|144.42|142.92|144.98|143.48|145.25|143.75|144.4|142.9|553
1627912800000|2021-08-02 14:00:00|144.97|143.47|145.46|143.96|145.46|143.96|144.94|143.44|517
1627913100000|2021-08-02 14:05:00|145.44|143.94|145.1|143.6|145.53|144.03|145.1|143.6|509
1627913400000|2021-08-02 14:10:00|145.09|143.59|144.71|143.21|145.2|143.7|144.67|143.17|497
1627913700000|2021-08-02 14:15:00|144.7|143.2|144.57|143.07|144.8|143.3|144.45|142.95|479
1627914000000|2021-08-02 14:20:00|144.59|143.09|144.37|142.87|144.65|143.15|144.32|142.82|436
1627914300000|2021-08-02 14:25:00|144.35|142.85|144.49|142.99|144.55|143.05|144.18|142.68|400
1627914600000|2021-08-02 14:30:00|144.48|142.98|144.63|143.13|144.82|143.32|144.47|142.97|404
1627914900000|2021-08-02 14:35:00|144.64|143.14|144.57|143.07|144.86|143.36|144.56|143.06|400
1627915200000|2021-08-02 14:40:00|144.58|143.08|144.72|143.22|144.75|143.25|144.52|143.02|469
1627915500000|2021-08-02 14:45:00|144.71|143.21|144.59|143.09|144.74|143.24|144.53|143.03|318
1627915800000|2021-08-02 14:50:00|144.61|143.11|144.98|143.48|145.1|143.6|144.6|143.1|342
1627916100000|2021-08-02 14:55:00|144.97|143.47|144.86|143.36|144.97|143.47|144.67|143.17|368
1627916400000|2021-08-02 15:00:00|144.85|143.35|144.91|143.41|145.06|143.56|144.73|143.23|498
1627916700000|2021-08-02 15:05:00|144.92|143.42|144.79|143.29|144.92|143.42|144.72|143.22|353
1627917000000|2021-08-02 15:10:00|144.8|143.3|145.14|143.64|145.32|143.82|144.67|143.17|482
1627917300000|2021-08-02 15:15:00|145.11|143.61|144.81|143.31|145.3|143.8|144.7|143.2|522
1627917600000|2021-08-02 15:20:00|144.82|143.32|144.83|143.33|144.89|143.39|144.66|143.16|328
1627917900000|2021-08-02 15:25:00|144.84|143.34|144.71|143.21|144.87|143.37|144.52|143.02|401
1627918200000|2021-08-02 15:30:00|144.73|143.23|144.83|143.33|144.86|143.36|144.63|143.13|418
1627918500000|2021-08-02 15:35:00|144.82|143.32|144.52|143.02|144.82|143.32|144.5|143|396
1627918800000|2021-08-02 15:40:00|144.53|143.03|144.31|142.81|144.59|143.09|144.19|142.69|398
1627919100000|2021-08-02 15:45:00|144.3|142.8|144.46|142.96|144.58|143.08|144.3|142.8|463
1627919400000|2021-08-02 15:50:00|144.47|142.97|144.42|142.92|144.66|143.16|144.27|142.77|405
1627919700000|2021-08-02 15:55:00|144.43|142.93|144.49|142.99|144.77|143.27|144.42|142.92|439
1627920000000|2021-08-02 16:00:00|144.5|143|144.51|143.01|144.65|143.15|144.22|142.72|539
1627920300000|2021-08-02 16:05:00|144.52|143.02|144.72|143.22|144.83|143.33|144.51|143.01|388
1627920600000|2021-08-02 16:10:00|144.71|143.21|144.53|143.03|144.73|143.23|144.47|142.97|272
1627920900000|2021-08-02 16:15:00|144.54|143.04|144.63|143.13|144.74|143.24|144.48|142.98|335
1627921200000|2021-08-02 16:20:00|144.62|143.12|144.93|143.43|145.03|143.53|144.6|143.1|398
1627921500000|2021-08-02 16:25:00|144.94|143.44|145.05|143.55|145.14|143.64|144.77|143.27|472
1627921800000|2021-08-02 16:30:00|145.04|143.54|144.8|143.3|145.11|143.61|144.74|143.24|473
1627922100000|2021-08-02 16:35:00|144.79|143.29|144.54|143.04|144.8|143.3|144.5|143|258
1627922400000|2021-08-02 16:40:00|144.53|143.03|144.71|143.21|144.75|143.25|144.53|143.03|261
1627922700000|2021-08-02 16:45:00|144.7|143.2|144.28|142.78|144.71|143.21|144.04|142.54|505
1627923000000|2021-08-02 16:50:00|144.27|142.77|144.47|142.97|144.51|143.01|144.24|142.74|375
1627923300000|2021-08-02 16:55:00|144.46|142.96|144.57|143.07|144.7|143.2|144.45|142.95|355
1627923600000|2021-08-02 17:00:00|144.6|143.1|144.72|143.22|144.76|143.26|144.44|142.94|377
1627923900000|2021-08-02 17:05:00|144.73|143.23|144.22|142.72|144.74|143.24|144.14|142.64|358
1627924200000|2021-08-02 17:10:00|144.23|142.73|143.7|142.2|144.33|142.83|143.6|142.1|504
1627924500000|2021-08-02 17:15:00|143.71|142.21|144|142.5|144.14|142.64|143.64|142.14|445
1627924800000|2021-08-02 17:20:00|144.01|142.51|144.1|142.6|144.17|142.67|144.01|142.51|224
1627925100000|2021-08-02 17:25:00|144.11|142.61|144.05|142.55|144.19|142.69|143.92|142.42|415
1627925400000|2021-08-02 17:30:00|144.06|142.56|144.19|142.69|144.27|142.77|144.06|142.56|289
1627925700000|2021-08-02 17:35:00|144.2|142.7|144.09|142.59|144.31|142.81|143.95|142.45|376
1627926000000|2021-08-02 17:40:00|144.1|142.6|144.12|142.62|144.28|142.78|143.94|142.44|314
1627926300000|2021-08-02 17:45:00|144.11|142.61|144.02|142.52|144.14|142.64|143.97|142.47|274
1627926600000|2021-08-02 17:50:00|144.01|142.51|143.84|142.34|144.03|142.53|143.7|142.2|443
1627926900000|2021-08-02 17:55:00|143.9|142.4|143.88|142.38|144.05|142.55|143.8|142.3|391
1627927200000|2021-08-02 18:00:00|143.89|142.39|143.91|142.41|144.15|142.65|143.83|142.33|305
1627927500000|2021-08-02 18:05:00|143.92|142.42|143.99|142.49|144.15|142.65|143.91|142.41|317
1627927800000|2021-08-02 18:10:00|144|142.5|143.55|142.05|144.05|142.55|143.49|141.99|430
1627928100000|2021-08-02 18:15:00|143.56|142.06|143.8|142.3|143.87|142.37|143.55|142.05|311
1627928400000|2021-08-02 18:20:00|143.81|142.31|143.75|142.25|143.92|142.42|143.75|142.25|342
1627928700000|2021-08-02 18:25:00|143.76|142.26|143.84|142.34|143.93|142.43|143.71|142.21|332
1627929000000|2021-08-02 18:30:00|143.83|142.33|143.98|142.48|144.13|142.63|143.83|142.33|326
1627929300000|2021-08-02 18:35:00|143.99|142.49|143.95|142.45|144.02|142.52|143.88|142.38|338
1627929600000|2021-08-02 18:40:00|143.97|142.47|143.69|142.19|143.97|142.47|143.67|142.17|269
1627929900000|2021-08-02 18:45:00|143.7|142.2|143.57|142.07|143.7|142.2|143.55|142.05|260
1627930200000|2021-08-02 18:50:00|143.58|142.08|143.5|142|143.59|142.09|143.45|141.95|229
1627930500000|2021-08-02 18:55:00|143.51|142.01|143.51|142.01|143.61|142.11|143.45|141.95|242
1627930800000|2021-08-02 19:00:00|143.5|142|143.63|142.13|143.72|142.22|143.48|141.98|279
1627931100000|2021-08-02 19:05:00|143.62|142.12|143.63|142.13|143.86|142.36|143.6|142.1|312
1627931400000|2021-08-02 19:10:00|143.62|142.12|143.41|141.91|143.63|142.13|143.37|141.87|344
1627931700000|2021-08-02 19:15:00|143.42|141.92|142.59|141.09|143.5|142|142.56|141.06|565
1627932000000|2021-08-02 19:20:00|142.58|141.08|142.68|141.18|142.9|141.4|142.55|141.05|500
1627932300000|2021-08-02 19:25:00|142.67|141.17|142.87|141.37|142.89|141.39|142.67|141.17|321
1627932600000|2021-08-02 19:30:00|142.89|141.39|142.5|141|142.89|141.39|142.32|140.82|371
1627932900000|2021-08-02 19:35:00|142.49|140.99|142.42|140.92|142.55|141.05|142.21|140.71|488
1627933200000|2021-08-02 19:40:00|142.41|140.91|142.3|140.8|142.55|141.05|142.27|140.77|398
1627933500000|2021-08-02 19:45:00|142.28|140.78|142.04|140.54|142.32|140.82|141.9|140.4|482
1627933800000|2021-08-02 19:50:00|142.02|140.52|142.1|140.6|142.41|140.91|141.9|140.4|552
1627934100000|2021-08-02 19:55:00|142.07|140.57|142.13|140.63|142.21|140.71|141.93|140.43|531
1627934400000|2021-08-02 20:00:00|142.12|140.62|141.81|140.31|142.37|140.87|141.79|140.29|542
1627934700000|2021-08-02 20:05:00|141.78|140.28|141.35|139.85|141.83|140.33|140.78|139.28|671
1627935000000|2021-08-02 20:10:00|141.36|139.86|141.3|139.8|141.61|140.11|141.25|139.75|573
1627935300000|2021-08-02 20:15:00|141.31|139.81|141.36|139.86|141.49|139.99|140.94|139.44|657
1627935600000|2021-08-02 20:20:00|141.37|139.87|142.13|140.63|142.13|140.63|141.2|139.7|539
1627935900000|2021-08-02 20:25:00|142.14|140.64|141.91|140.41|142.14|140.64|141.76|140.26|521
1627936200000|2021-08-02 20:30:00|141.9|140.4|141.27|139.77|141.91|140.41|141.08|139.58|489
1627936500000|2021-08-02 20:35:00|141.26|139.76|140.44|138.94|141.26|139.76|140.31|138.81|536
1627936800000|2021-08-02 20:40:00|140.45|138.95|140.69|139.19|140.83|139.33|140.28|138.78|473
1627937100000|2021-08-02 20:45:00|140.68|139.18|140.4|138.9|140.8|139.3|140.33|138.83|514
1627937400000|2021-08-02 20:50:00|140.38|138.88|140.63|139.13|140.85|139.35|140.32|138.82|615
1627937700000|2021-08-02 20:55:00|140.64|139.14|140.61|139.11|140.72|139.22|140.5|139|511
1627938000000|2021-08-02 21:00:00|140.6|139.1|141.06|139.56|141.06|139.56|140.45|138.95|228
1627938300000|2021-08-02 21:05:00|141.09|139.59|140.89|139.39|141.12|139.62|140.82|139.32|396
1627938600000|2021-08-02 21:10:00|140.9|139.4|140.83|139.33|140.95|139.45|140.76|139.26|407
1627938900000|2021-08-02 21:15:00|140.84|139.34|140.88|139.38|140.97|139.47|140.77|139.27|303
1627939200000|2021-08-02 21:20:00|140.87|139.37|140.81|139.31|140.9|139.4|140.8|139.3|283
1627939500000|2021-08-02 21:25:00|140.82|139.32|140.53|139.03|140.83|139.33|140.44|138.94|369
1627939800000|2021-08-02 21:30:00|140.52|139.02|140.69|139.19|140.72|139.22|140.51|139.01|237
1627940100000|2021-08-02 21:35:00|140.68|139.18|141.44|139.94|141.61|140.11|140.67|139.17|423
1627940400000|2021-08-02 21:40:00|141.42|139.92|141.67|140.17|141.9|140.4|141.41|139.91|501
1627940700000|2021-08-02 21:45:00|141.68|140.18|141.67|140.17|141.85|140.35|141.48|139.98|414
1627941000000|2021-08-02 21:50:00|141.68|140.18|141.42|139.92|141.71|140.21|141.3|139.8|499
1627941300000|2021-08-02 21:55:00|141.43|139.93|141.23|139.73|141.43|139.93|141.12|139.62|418
1627941600000|2021-08-02 22:00:00|141.22|139.72|141.1|139.6|141.34|139.84|140.97|139.47|447
1627941900000|2021-08-02 22:05:00|141.11|139.61|141.33|139.83|141.33|139.83|141.05|139.55|424
1627942200000|2021-08-02 22:10:00|141.32|139.82|141.59|140.09|141.71|140.21|141.27|139.77|405
1627942500000|2021-08-02 22:15:00|141.56|140.06|141.8|140.3|141.87|140.37|141.46|139.96|482
1627942800000|2021-08-02 22:20:00|141.79|140.29|142.05|140.55|142.12|140.62|141.67|140.17|524
1627943100000|2021-08-02 22:25:00|142.04|140.54|141.87|140.37|142.15|140.65|141.83|140.33|409
1627943400000|2021-08-02 22:30:00|141.86|140.36|141.99|140.49|142.08|140.58|141.85|140.35|351
1627943700000|2021-08-02 22:35:00|142|140.5|141.91|140.41|142.05|140.55|141.89|140.39|376
1627944000000|2021-08-02 22:40:00|141.92|140.42|141.88|140.38|142.02|140.52|141.84|140.34|378
1627944300000|2021-08-02 22:45:00|141.87|140.37|142.14|140.64|142.2|140.7|141.85|140.35|360
1627944600000|2021-08-02 22:50:00|142.15|140.65|142.33|140.83|142.43|140.93|142.14|140.64|348
1627944900000|2021-08-02 22:55:00|142.34|140.84|142.96|141.46|143.29|141.79|142.3|140.8|513
1627945200000|2021-08-02 23:00:00|142.95|141.45|143.1|141.6|143.13|141.63|142.9|141.4|387
1627945500000|2021-08-02 23:05:00|143.09|141.59|142.86|141.36|143.13|141.63|142.76|141.26|395
1627945800000|2021-08-02 23:10:00|142.85|141.35|142.82|141.32|142.92|141.42|142.8|141.3|432
1627946100000|2021-08-02 23:15:00|142.83|141.33|142.69|141.19|142.83|141.33|142.57|141.07|359
1627946400000|2021-08-02 23:20:00|142.7|141.2|142.66|141.16|142.75|141.25|142.57|141.07|330
1627946700000|2021-08-02 23:25:00|142.67|141.17|142.62|141.12|142.7|141.2|142.33|140.83|348
1627947000000|2021-08-02 23:30:00|142.64|141.14|142.76|141.26|142.84|141.34|142.61|141.11|341
1627947300000|2021-08-02 23:35:00|142.75|141.25|142.53|141.03|142.94|141.44|142.52|141.02|442
1627947600000|2021-08-02 23:40:00|142.54|141.04|142.52|141.02|142.85|141.35|142.49|140.99|392
1627947900000|2021-08-02 23:45:00|142.51|141.01|142.14|140.64|142.7|141.2|142.03|140.53|513
1627948200000|2021-08-02 23:50:00|142.13|140.63|142.16|140.66|142.34|140.84|141.97|140.47|461
1627948500000|2021-08-02 23:55:00|142.2|140.7|142.09|140.59|142.39|140.89|142.06|140.56|463
1627948800000|2021-08-03 00:00:00|142.11|140.61|141.7|140.2|142.23|140.73|141.51|140.01|584
1627949100000|2021-08-03 00:05:00|141.71|140.21|141.36|139.86|141.75|140.25|140.93|139.43|563
1627949400000|2021-08-03 00:10:00|141.38|139.88|141.34|139.84|141.44|139.94|141.21|139.71|453
1627949700000|2021-08-03 00:15:00|141.35|139.85|141.93|140.43|141.99|140.49|141.15|139.65|533
1627950000000|2021-08-03 00:20:00|141.91|140.41|142.27|140.77|142.27|140.77|141.74|140.24|438
1627950300000|2021-08-03 00:25:00|142.26|140.76|142.81|141.31|143.1|141.6|142.23|140.73|573
1627950600000|2021-08-03 00:30:00|142.82|141.32|143.5|142|143.78|142.28|142.82|141.32|555
1627950900000|2021-08-03 00:35:00|143.49|141.99|143.79|142.29|143.83|142.33|143.46|141.96|581
1627951200000|2021-08-03 00:40:00|143.81|142.31|143.65|142.15|143.81|142.31|143.55|142.05|446
1627951500000|2021-08-03 00:45:00|143.66|142.16|143.55|142.05|144|142.5|143.49|141.99|497
1627951800000|2021-08-03 00:50:00|143.54|142.04|143.49|141.99|143.69|142.19|143.4|141.9|464
1627952100000|2021-08-03 00:55:00|143.48|141.98|142.83|141.33|143.51|142.01|142.71|141.21|572
1627952400000|2021-08-03 01:00:00|142.84|141.34|142.25|140.75|142.86|141.36|142.25|140.75|505
1627952700000|2021-08-03 01:05:00|142.26|140.76|141.82|140.32|142.26|140.76|141.81|140.31|569
1627953000000|2021-08-03 01:10:00|141.81|140.31|141.86|140.36|142.1|140.6|141.68|140.18|523
1627953300000|2021-08-03 01:15:00|141.87|140.37|141.57|140.07|141.9|140.4|141.54|140.04|521
1627953600000|2021-08-03 01:20:00|141.59|140.09|141.33|139.83|141.63|140.13|141.25|139.75|451
1627953900000|2021-08-03 01:25:00|141.34|139.84|141.57|140.07|141.66|140.16|141.11|139.61|479
1627954200000|2021-08-03 01:30:00|141.56|140.06|142|140.5|142.14|140.64|141.4|139.9|486
1627954500000|2021-08-03 01:35:00|142.01|140.51|141.8|140.3|142.01|140.51|141.6|140.1|430
1627954800000|2021-08-03 01:40:00|141.79|140.29|141.52|140.02|141.8|140.3|141.2|139.7|467
1627955100000|2021-08-03 01:45:00|141.53|140.03|140.5|139|141.62|140.12|140.41|138.91|552
1627955400000|2021-08-03 01:50:00|140.49|138.99|140.58|139.08|140.63|139.13|140.23|138.73|459
1627955700000|2021-08-03 01:55:00|140.59|139.09|140.05|138.55|140.63|139.13|139.99|138.49|453
1627956000000|2021-08-03 02:00:00|140.06|138.56|140.53|139.03|140.55|139.05|139.84|138.34|554
1627956300000|2021-08-03 02:05:00|140.52|139.02|140.53|139.03|140.71|139.21|140.46|138.96|429
1627956600000|2021-08-03 02:10:00|140.52|139.02|141.04|139.54|141.1|139.6|140.39|138.89|509
1627956900000|2021-08-03 02:15:00|141.07|139.57|140.87|139.37|141.17|139.67|140.76|139.26|520
1627957200000|2021-08-03 02:20:00|140.88|139.38|140.8|139.3|140.93|139.43|140.76|139.26|387
1627957500000|2021-08-03 02:25:00|140.79|139.29|140.95|139.45|141.14|139.64|140.76|139.26|500
1627957800000|2021-08-03 02:30:00|140.96|139.46|140.77|139.27|140.97|139.47|140.49|138.99|475
1627958100000|2021-08-03 02:35:00|140.76|139.26|140.78|139.28|141.09|139.59|140.68|139.18|474
1627958400000|2021-08-03 02:40:00|140.77|139.27|140.79|139.29|140.86|139.36|140.65|139.15|487
1627958700000|2021-08-03 02:45:00|140.8|139.3|141|139.5|141.06|139.56|140.79|139.29|408
1627959000000|2021-08-03 02:50:00|140.99|139.49|140.82|139.32|140.99|139.49|140.7|139.2|325
1627959300000|2021-08-03 02:55:00|140.81|139.31|140.37|138.87|140.93|139.43|140.37|138.87|415
1627959600000|2021-08-03 03:00:00|140.36|138.86|140.63|139.13|140.64|139.14|140.3|138.8|445
1627959900000|2021-08-03 03:05:00|140.61|139.11|140.74|139.24|140.89|139.39|140.51|139.01|445
1627960200000|2021-08-03 03:10:00|140.73|139.23|140.63|139.13|140.84|139.34|140.51|139.01|401
1627960500000|2021-08-03 03:15:00|140.64|139.14|140.45|138.95|140.64|139.14|140.25|138.75|432
1627960800000|2021-08-03 03:20:00|140.46|138.96|140.27|138.77|140.61|139.11|140.02|138.52|471
1627961100000|2021-08-03 03:25:00|140.28|138.78|140.44|138.94|140.57|139.07|139.87|138.37|594
1627961400000|2021-08-03 03:30:00|140.43|138.93|140.01|138.51|140.49|138.99|139.93|138.43|566
1627961700000|2021-08-03 03:35:00|140.02|138.52|139.72|138.22|140.04|138.54|139.58|138.08|608
1627962000000|2021-08-03 03:40:00|139.71|138.21|139.51|138.01|139.85|138.35|139.5|138|577
1627962300000|2021-08-03 03:45:00|139.53|138.03|139.41|137.91|139.86|138.36|139.19|137.69|623
1627962600000|2021-08-03 03:50:00|139.4|137.9|139.63|138.13|139.65|138.15|139.29|137.79|518
1627962900000|2021-08-03 03:55:00|139.61|138.11|139.78|138.28|139.83|138.33|139.5|138|455
1627963200000|2021-08-03 04:00:00|139.79|138.29|139.64|138.14|139.94|138.44|139.45|137.95|537
1627963500000|2021-08-03 04:05:00|139.63|138.13|139.72|138.22|139.83|138.33|139.36|137.86|565
1627963800000|2021-08-03 04:10:00|139.71|138.21|140.01|138.51|140.27|138.77|139.7|138.2|491
1627964100000|2021-08-03 04:15:00|140|138.5|140.24|138.74|140.29|138.79|140|138.5|406
1627964400000|2021-08-03 04:20:00|140.25|138.75|140.27|138.77|140.38|138.88|140.08|138.58|448
1627964700000|2021-08-03 04:25:00|140.26|138.76|140.04|138.54|140.29|138.79|139.98|138.48|343
1627965000000|2021-08-03 04:30:00|140.03|138.53|139.98|138.48|140.22|138.72|139.96|138.46|397
1627965300000|2021-08-03 04:35:00|139.99|138.49|139.61|138.11|139.99|138.49|139.46|137.96|454
1627965600000|2021-08-03 04:40:00|139.6|138.1|139.96|138.46|140.02|138.52|139.39|137.89|532
1627965900000|2021-08-03 04:45:00|139.97|138.47|139.55|138.05|140.08|138.58|139.54|138.04|523
1627966200000|2021-08-03 04:50:00|139.54|138.04|139.4|137.9|139.64|138.14|139.31|137.81|446
1627966500000|2021-08-03 04:55:00|139.41|137.91|138.63|137.13|139.43|137.93|138.52|137.02|691
1627966800000|2021-08-03 05:00:00|138.64|137.14|137.3|135.8|138.64|137.14|137.1|135.6|785
1627967100000|2021-08-03 05:05:00|137.29|135.79|137.96|136.46|138.04|136.54|137.23|135.73|664
1627967400000|2021-08-03 05:10:00|137.97|136.47|137.7|136.2|138.1|136.6|137.66|136.16|592
1627967700000|2021-08-03 05:15:00|137.72|136.22|138.22|136.72|138.24|136.74|137.54|136.04|662
1627968000000|2021-08-03 05:20:00|138.23|136.73|138.67|137.17|138.8|137.3|138.16|136.66|511
1627968300000|2021-08-03 05:25:00|138.66|137.16|138.85|137.35|138.94|137.44|138.58|137.08|446
1627968600000|2021-08-03 05:30:00|138.86|137.36|139.27|137.77|139.29|137.79|138.84|137.34|400
1627968900000|2021-08-03 05:35:00|139.28|137.78|139.14|137.64|139.41|137.91|139.07|137.57|584
1627969200000|2021-08-03 05:40:00|139.13|137.63|138.74|137.24|139.19|137.69|138.69|137.19|546
1627969500000|2021-08-03 05:45:00|138.75|137.25|139.4|137.9|139.65|138.15|138.74|137.24|533
1627969800000|2021-08-03 05:50:00|139.41|137.91|139.27|137.77|139.54|138.04|139.25|137.75|392
1627970100000|2021-08-03 05:55:00|139.26|137.76|139.21|137.71|139.33|137.83|139.12|137.62|438
1627970400000|2021-08-03 06:00:00|139.22|137.72|139.32|137.82|139.33|137.83|138.9|137.4|462
1627970700000|2021-08-03 06:05:00|139.31|137.81|139.43|137.93|139.68|138.18|139.31|137.81|439
1627971000000|2021-08-03 06:10:00|139.44|137.94|139.3|137.8|139.58|138.08|139.28|137.78|448
1627971300000|2021-08-03 06:15:00|139.29|137.79|139.37|137.87|139.39|137.89|139.09|137.59|397
1627971600000|2021-08-03 06:20:00|139.38|137.88|139.48|137.98|139.5|138|139.29|137.79|398
1627971900000|2021-08-03 06:25:00|139.47|137.97|139.38|137.88|139.52|138.02|139.25|137.75|342
1627972200000|2021-08-03 06:30:00|139.39|137.89|139.12|137.62|139.4|137.9|138.96|137.46|433
1627972500000|2021-08-03 06:35:00|139.13|137.63|139.18|137.68|139.2|137.7|138.92|137.42|387
1627972800000|2021-08-03 06:40:00|139.19|137.69|139.29|137.79|139.34|137.84|139.07|137.57|419
1627973100000|2021-08-03 06:45:00|139.3|137.8|139.34|137.84|139.36|137.86|139.09|137.59|446
1627973400000|2021-08-03 06:50:00|139.35|137.85|139.37|137.87|139.42|137.92|139.18|137.68|365
1627973700000|2021-08-03 06:55:00|139.38|137.88|138.91|137.41|139.41|137.91|138.83|137.33|412
1627974000000|2021-08-03 07:00:00|138.9|137.4|139.08|137.58|139.08|137.58|138.23|136.73|612
1627974300000|2021-08-03 07:05:00|139.07|137.57|139.1|137.6|139.38|137.88|138.99|137.49|506
1627974600000|2021-08-03 07:10:00|139.09|137.59|139.01|137.51|139.11|137.61|138.84|137.34|384
1627974900000|2021-08-03 07:15:00|139|137.5|139.47|137.97|139.53|138.03|138.98|137.48|450
1627975200000|2021-08-03 07:20:00|139.48|137.98|139.27|137.77|139.48|137.98|139.21|137.71|406
1627975500000|2021-08-03 07:25:00|139.28|137.78|139.74|138.24|139.77|138.27|139.24|137.74|471
1627975800000|2021-08-03 07:30:00|139.73|138.23|139.63|138.13|139.75|138.25|139.41|137.91|492
1627976100000|2021-08-03 07:35:00|139.64|138.14|139.48|137.98|139.69|138.19|139.47|137.97|532
1627976400000|2021-08-03 07:40:00|139.46|137.96|139.39|137.89|139.55|138.05|139.34|137.84|544
1627976700000|2021-08-03 07:45:00|139.38|137.88|139.42|137.92|139.42|137.92|139.21|137.71|515
1627977000000|2021-08-03 07:50:00|139.43|137.93|139.56|138.06|139.64|138.14|139.31|137.81|457
1627977300000|2021-08-03 07:55:00|139.57|138.07|139.59|138.09|139.62|138.12|139.48|137.98|399
1627977600000|2021-08-03 08:00:00|139.58|138.08|139.14|137.64|139.6|138.1|138.81|137.31|613
1627977900000|2021-08-03 08:05:00|139.13|137.63|138.86|137.36|139.3|137.8|138.81|137.31|477
1627978200000|2021-08-03 08:10:00|138.85|137.35|138.34|136.84|138.86|137.36|138.31|136.81|499
1627978500000|2021-08-03 08:15:00|138.35|136.85|138.85|137.35|138.85|137.35|137.93|136.43|523
1627978800000|2021-08-03 08:20:00|138.84|137.34|138.61|137.11|138.96|137.46|138.6|137.1|474
1627979100000|2021-08-03 08:25:00|138.62|137.12|138.95|137.45|139.03|137.53|138.62|137.12|506
1627979400000|2021-08-03 08:30:00|138.94|137.44|138.39|136.89|139.04|137.54|138.39|136.89|521
1627979700000|2021-08-03 08:35:00|138.4|136.9|138.19|136.69|138.49|136.99|138.18|136.68|394
1627980000000|2021-08-03 08:40:00|138.18|136.68|138.64|137.14|138.7|137.2|138.07|136.57|450
1627980300000|2021-08-03 08:45:00|138.63|137.13|138.76|137.26|138.83|137.33|138.43|136.93|435
1627980600000|2021-08-03 08:50:00|138.77|137.27|138.42|136.92|138.88|137.38|138.4|136.9|453
1627980900000|2021-08-03 08:55:00|138.43|136.93|138.3|136.8|138.52|137.02|138.29|136.79|380
1627981200000|2021-08-03 09:00:00|138.33|136.83|137.93|136.43|138.37|136.87|137.89|136.39|539
1627981500000|2021-08-03 09:05:00|137.94|136.44|138.29|136.79|138.36|136.86|137.81|136.31|485
1627981800000|2021-08-03 09:10:00|138.3|136.8|137.66|136.16|138.55|137.05|137.53|136.03|534
1627982100000|2021-08-03 09:15:00|137.65|136.15|138.01|136.51|138.09|136.59|137.61|136.11|516
1627982400000|2021-08-03 09:20:00|138.02|136.52|138.05|136.55|138.07|136.57|137.84|136.34|491
1627982700000|2021-08-03 09:25:00|138.06|136.56|138.54|137.04|138.69|137.19|138.03|136.53|467
1627983000000|2021-08-03 09:30:00|138.55|137.05|138.3|136.8|138.56|137.06|138.23|136.73|498
1627983300000|2021-08-03 09:35:00|138.31|136.81|138.43|136.93|138.68|137.18|138.17|136.67|473
1627983600000|2021-08-03 09:40:00|138.44|136.94|138.73|137.23|138.74|137.24|138.43|136.93|427
1627983900000|2021-08-03 09:45:00|138.7|137.2|138.89|137.39|138.9|137.4|138.4|136.9|438
1627984200000|2021-08-03 09:50:00|138.88|137.38|139.05|137.55|139.13|137.63|138.88|137.38|417
1627984500000|2021-08-03 09:55:00|139.06|137.56|139.16|137.66|139.16|137.66|138.87|137.37|395
1627984800000|2021-08-03 10:00:00|139.15|137.65|139.09|137.59|139.34|137.84|138.85|137.35|507
1627985100000|2021-08-03 10:05:00|139.08|137.58|138.91|137.41|139.08|137.58|138.83|137.33|493
1627985400000|2021-08-03 10:10:00|138.92|137.42|138.76|137.26|138.96|137.46|138.72|137.22|503
1627985700000|2021-08-03 10:15:00|138.75|137.25|138.91|137.41|138.96|137.46|138.75|137.25|473
1627986000000|2021-08-03 10:20:00|138.9|137.4|138.99|137.49|139.02|137.52|138.82|137.32|345
1627986300000|2021-08-03 10:25:00|138.98|137.48|138.8|137.3|139|137.5|138.75|137.25|402
1627986600000|2021-08-03 10:30:00|138.79|137.29|139|137.5|139.11|137.61|138.79|137.29|387
1627986900000|2021-08-03 10:35:00|138.99|137.49|139.54|138.04|139.59|138.09|138.75|137.25|564
1627987200000|2021-08-03 10:40:00|139.57|138.07|139.88|138.38|139.95|138.45|139.31|137.81|561
1627987500000|2021-08-03 10:45:00|139.89|138.39|139.53|138.03|139.94|138.44|139.34|137.84|481
1627987800000|2021-08-03 10:50:00|139.52|138.02|139.44|137.94|139.55|138.05|139.18|137.68|384
1627988100000|2021-08-03 10:55:00|139.45|137.95|139.35|137.85|139.45|137.95|139.12|137.62|409
1627988400000|2021-08-03 11:00:00|139.33|137.83|139.48|137.98|139.57|138.07|139.32|137.82|480
1627988700000|2021-08-03 11:05:00|139.45|137.95|139.35|137.85|139.54|138.04|139.25|137.75|368
1627989000000|2021-08-03 11:10:00|139.34|137.84|139.17|137.67|139.4|137.9|139.12|137.62|426
1627989300000|2021-08-03 11:15:00|139.18|137.68|139.53|138.03|139.56|138.06|139.18|137.68|360
1627989600000|2021-08-03 11:20:00|139.52|138.02|139.26|137.76|139.53|138.03|139.22|137.72|338
1627989900000|2021-08-03 11:25:00|139.3|137.8|139.13|137.63|139.45|137.95|139.13|137.63|359
1627990200000|2021-08-03 11:30:00|139.14|137.64|138.64|137.14|139.19|137.69|138.38|136.88|530
1627990500000|2021-08-03 11:35:00|138.65|137.15|138.45|136.95|138.8|137.3|138.44|136.94|476
1627990800000|2021-08-03 11:40:00|138.43|136.93|138.64|137.14|138.68|137.18|138.42|136.92|370
1627991100000|2021-08-03 11:45:00|138.63|137.13|138.55|137.05|138.87|137.37|138.55|137.05|431
1627991400000|2021-08-03 11:50:00|138.56|137.06|138.6|137.1|138.7|137.2|138.47|136.97|429
1627991700000|2021-08-03 11:55:00|138.61|137.11|138.46|136.96|138.68|137.18|138.46|136.96|359
1627992000000|2021-08-03 12:00:00|138.47|136.97|136.79|135.29|138.56|137.06|136.53|135.03|752
1627992300000|2021-08-03 12:05:00|136.77|135.27|137.24|135.74|137.26|135.76|136.46|134.96|647
1627992600000|2021-08-03 12:10:00|137.25|135.75|138.84|137.34|138.9|137.4|137|135.5|630
1627992900000|2021-08-03 12:15:00|138.85|137.35|138.39|136.89|139.21|137.71|138.39|136.89|741
1627993200000|2021-08-03 12:20:00|138.38|136.88|138.69|137.19|138.92|137.42|138.08|136.58|650
1627993500000|2021-08-03 12:25:00|138.68|137.18|138.4|136.9|138.73|137.23|138.22|136.72|507
1627993800000|2021-08-03 12:30:00|138.41|136.91|138.15|136.65|138.63|137.13|137.96|136.46|613
1627994100000|2021-08-03 12:35:00|138.14|136.64|138.64|137.14|138.65|137.15|138.09|136.59|575
1627994400000|2021-08-03 12:40:00|138.65|137.15|138.94|137.44|139.05|137.55|138.64|137.14|561
1627994700000|2021-08-03 12:45:00|138.93|137.43|139.27|137.77|139.33|137.83|138.88|137.38|480
1627995000000|2021-08-03 12:50:00|139.29|137.79|139.59|138.09|139.61|138.11|139.27|137.77|482
1627995300000|2021-08-03 12:55:00|139.58|138.08|139.75|138.25|139.83|138.33|139.43|137.93|445
1627995600000|2021-08-03 13:00:00|139.76|138.26|139.96|138.46|140.14|138.64|139.74|138.24|535
1627995900000|2021-08-03 13:05:00|139.95|138.45|139.95|138.45|140.04|138.54|139.81|138.31|494
1627996200000|2021-08-03 13:10:00|139.96|138.46|140.05|138.55|140.13|138.63|139.81|138.31|438
1627996500000|2021-08-03 13:15:00|140.06|138.56|139.69|138.19|140.08|138.58|139.59|138.09|449
1627996800000|2021-08-03 13:20:00|139.7|138.2|139.76|138.26|139.88|138.38|139.69|138.19|373
1627997100000|2021-08-03 13:25:00|139.75|138.25|139.77|138.27|139.91|138.41|139.75|138.25|419
1627997400000|2021-08-03 13:30:00|139.78|138.28|140.04|138.54|140.1|138.6|139.78|138.28|400
1627997700000|2021-08-03 13:35:00|140.03|138.53|140.01|138.51|140.08|138.58|139.9|138.4|453
1627998000000|2021-08-03 13:40:00|140|138.5|140.36|138.86|140.39|138.89|140|138.5|440
1627998300000|2021-08-03 13:45:00|140.35|138.85|140.17|138.67|140.37|138.87|140.06|138.56|515
1627998600000|2021-08-03 13:50:00|140.18|138.68|139.95|138.45|140.19|138.69|139.86|138.36|446
1627998900000|2021-08-03 13:55:00|139.94|138.44|139.8|138.3|140.08|138.58|139.77|138.27|447
1627999200000|2021-08-03 14:00:00|139.79|138.29|139.78|138.28|139.99|138.49|139.71|138.21|429
1627999500000|2021-08-03 14:05:00|139.8|138.3|139.76|138.26|140.01|138.51|139.75|138.25|400
1627999800000|2021-08-03 14:10:00|139.77|138.27|139.97|138.47|140.19|138.69|139.76|138.26|447
1628000100000|2021-08-03 14:15:00|139.95|138.45|140.07|138.57|140.14|138.64|139.95|138.45|365
1628000400000|2021-08-03 14:20:00|140.08|138.58|140.69|139.19|140.77|139.27|140.08|138.58|395
1628000700000|2021-08-03 14:25:00|140.68|139.18|140.58|139.08|140.76|139.26|140.51|139.01|512
1628001000000|2021-08-03 14:30:00|140.59|139.09|141.02|139.52|141.24|139.74|140.58|139.08|499
1628001300000|2021-08-03 14:35:00|141.01|139.51|140.74|139.24|141.02|139.52|140.72|139.22|373
1628001600000|2021-08-03 14:40:00|140.73|139.23|140.39|138.89|140.79|139.29|140.37|138.87|458
1628001900000|2021-08-03 14:45:00|140.38|138.88|140.2|138.7|140.45|138.95|139.94|138.44|546
1628002200000|2021-08-03 14:50:00|140.21|138.71|139.74|138.24|140.27|138.77|139.64|138.14|529
1628002500000|2021-08-03 14:55:00|139.75|138.25|140.01|138.51|140.16|138.66|139.75|138.25|448
1628002800000|2021-08-03 15:00:00|140|138.5|140.03|138.53|140.23|138.73|139.94|138.44|409
1628003100000|2021-08-03 15:05:00|140|138.5|139.3|137.8|140.15|138.65|139.23|137.73|577
1628003400000|2021-08-03 15:10:00|139.31|137.81|139.26|137.76|139.52|138.02|139.18|137.68|469
1628003700000|2021-08-03 15:15:00|139.25|137.75|138.98|137.48|139.37|137.87|138.88|137.38|439
1628004000000|2021-08-03 15:20:00|138.99|137.49|138.73|137.23|139.1|137.6|138.69|137.19|463
1628004300000|2021-08-03 15:25:00|138.75|137.25|138.82|137.32|138.97|137.47|138.59|137.09|507
1628004600000|2021-08-03 15:30:00|138.83|137.33|139.27|137.77|139.36|137.86|138.55|137.05|521
1628004900000|2021-08-03 15:35:00|139.29|137.79|139.5|138|139.63|138.13|139.16|137.66|514
1628005200000|2021-08-03 15:40:00|139.51|138.01|138.88|137.38|139.57|138.07|138.84|137.34|422
1628005500000|2021-08-03 15:45:00|138.87|137.37|138.94|137.44|139.04|137.54|138.57|137.07|449
1628005800000|2021-08-03 15:50:00|138.95|137.45|139.36|137.86|139.39|137.89|138.85|137.35|330
1628006100000|2021-08-03 15:55:00|139.34|137.84|139.3|137.8|139.4|137.9|139.26|137.76|233
1628006400000|2021-08-03 16:00:00|139.29|137.79|139.32|137.82|139.59|138.09|139.24|137.74|516
1628006700000|2021-08-03 16:05:00|139.29|137.79|138.88|137.38|139.29|137.79|138.82|137.32|473
1628007000000|2021-08-03 16:10:00|138.87|137.37|138.72|137.22|139.06|137.56|138.61|137.11|499
1628007300000|2021-08-03 16:15:00|138.71|137.21|138.94|137.44|139.56|138.06|138.64|137.14|616
1628007600000|2021-08-03 16:20:00|138.93|137.43|138.8|137.3|139.05|137.55|138.79|137.29|436
1628007900000|2021-08-03 16:25:00|138.81|137.31|139.03|137.53|139.11|137.61|138.81|137.31|368
1628008200000|2021-08-03 16:30:00|139.01|137.51|139.42|137.92|139.54|138.04|138.99|137.49|474
1628008500000|2021-08-03 16:35:00|139.4|137.9|138.93|137.43|139.44|137.94|138.9|137.4|448
1628008800000|2021-08-03 16:40:00|138.95|137.45|139.02|137.52|139.1|137.6|138.87|137.37|469
1628009100000|2021-08-03 16:45:00|139.03|137.53|139.3|137.8|139.32|137.82|138.98|137.48|357
1628009400000|2021-08-03 16:50:00|139.31|137.81|139.75|138.25|139.75|138.25|139.29|137.79|446
1628009700000|2021-08-03 16:55:00|139.74|138.24|139.9|138.4|139.95|138.45|139.72|138.22|509
1628010000000|2021-08-03 17:00:00|139.88|138.38|140.2|138.7|140.24|138.74|139.86|138.36|511
1628010300000|2021-08-03 17:05:00|140.21|138.71|140.02|138.52|140.32|138.82|140|138.5|479
1628010600000|2021-08-03 17:10:00|140.01|138.51|140.07|138.57|140.15|138.65|139.99|138.49|415
1628010900000|2021-08-03 17:15:00|140|138.5|139.43|137.93|140.06|138.56|139.41|137.91|466
1628011200000|2021-08-03 17:20:00|139.41|137.91|139.39|137.89|139.68|138.18|139.38|137.88|417
1628011500000|2021-08-03 17:25:00|139.4|137.9|139.44|137.94|139.53|138.03|139.34|137.84|335
1628011800000|2021-08-03 17:30:00|139.45|137.95|139.63|138.13|139.73|138.23|139.42|137.92|305
1628012100000|2021-08-03 17:35:00|139.64|138.14|139.39|137.89|139.86|138.36|139.38|137.88|371
1628012400000|2021-08-03 17:40:00|139.4|137.9|139.32|137.82|139.4|137.9|138.97|137.47|434
1628012700000|2021-08-03 17:45:00|139.33|137.83|139.17|137.67|139.41|137.91|139.09|137.59|448
1628013000000|2021-08-03 17:50:00|139.18|137.68|138.66|137.16|139.18|137.68|138.65|137.15|441
1628013300000|2021-08-03 17:55:00|138.67|137.17|138.4|136.9|138.77|137.27|138.4|136.9|481
1628013600000|2021-08-03 18:00:00|138.39|136.89|138.55|137.05|138.81|137.31|138.25|136.75|538
1628013900000|2021-08-03 18:05:00|138.54|137.04|138.14|136.64|138.58|137.08|137.76|136.26|569
1628014200000|2021-08-03 18:10:00|138.17|136.67|138.55|137.05|138.76|137.26|138.13|136.63|576
1628014500000|2021-08-03 18:15:00|138.58|137.08|138.4|136.9|138.69|137.19|138.28|136.78|519
1628014800000|2021-08-03 18:20:00|138.41|136.91|138.42|136.92|138.53|137.03|138.16|136.66|493
1628015100000|2021-08-03 18:25:00|138.38|136.88|138.62|137.12|138.8|137.3|138.38|136.88|455
1628015400000|2021-08-03 18:30:00|138.63|137.13|138.86|137.36|139.28|137.78|138.33|136.83|607
1628015700000|2021-08-03 18:35:00|138.88|137.38|138.77|137.27|139.03|137.53|138.67|137.17|545
1628016000000|2021-08-03 18:40:00|138.8|137.3|139|137.5|139.05|137.55|138.8|137.3|347
1628016300000|2021-08-03 18:45:00|138.99|137.49|139.15|137.65|139.25|137.75|138.99|137.49|310
1628016600000|2021-08-03 18:50:00|139.16|137.66|139.68|138.18|139.7|138.2|139.16|137.66|368
1628016900000|2021-08-03 18:55:00|139.67|138.17|139.86|138.36|139.9|138.4|139.67|138.17|394
1628017200000|2021-08-03 19:00:00|139.88|138.38|139.45|137.95|139.92|138.42|139.45|137.95|435
1628017500000|2021-08-03 19:05:00|139.46|137.96|139.65|138.15|139.75|138.25|139.4|137.9|346
1628017800000|2021-08-03 19:10:00|139.64|138.14|139.87|138.37|139.91|138.41|139.64|138.14|323
1628018100000|2021-08-03 19:15:00|139.86|138.36|139.77|138.27|139.91|138.41|139.74|138.24|369
1628018400000|2021-08-03 19:20:00|139.78|138.28|140.17|138.67|140.19|138.69|139.69|138.19|348
1628018700000|2021-08-03 19:25:00|140.18|138.68|140.29|138.79|140.4|138.9|140.1|138.6|456
1628019000000|2021-08-03 19:30:00|140.28|138.78|140.33|138.83|140.42|138.92|140.2|138.7|493
1628019300000|2021-08-03 19:35:00|140.32|138.82|140.31|138.81|140.45|138.95|140.29|138.79|500
1628019600000|2021-08-03 19:40:00|140.32|138.82|140.38|138.88|140.43|138.93|140.2|138.7|370
1628019900000|2021-08-03 19:45:00|140.39|138.89|140.35|138.85|140.55|139.05|140.32|138.82|353
1628020200000|2021-08-03 19:50:00|140.36|138.86|139.92|138.42|140.38|138.88|139.67|138.17|430
1628020500000|2021-08-03 19:55:00|139.93|138.43|139.64|138.14|139.94|138.44|139.35|137.85|511
1628020800000|2021-08-03 20:00:00|139.65|138.15|139.49|137.99|140|138.5|139.34|137.84|611
1628021100000|2021-08-03 20:05:00|139.52|138.02|139.26|137.76|139.53|138.03|138.99|137.49|577
1628021400000|2021-08-03 20:10:00|139.25|137.75|139.12|137.62|139.3|137.8|139.02|137.52|505
1628021700000|2021-08-03 20:15:00|139.14|137.64|139.06|137.56|139.22|137.72|138.77|137.27|498
1628022000000|2021-08-03 20:20:00|139.05|137.55|139.38|137.88|139.54|138.04|139.05|137.55|494
1628022300000|2021-08-03 20:25:00|139.39|137.89|139.62|138.12|139.69|138.19|139.27|137.77|532
1628022600000|2021-08-03 20:30:00|139.63|138.13|139.8|138.3|139.98|138.48|139.61|138.11|567
1628022900000|2021-08-03 20:35:00|139.83|138.33|139.05|137.55|139.9|138.4|139|137.5|540
1628023200000|2021-08-03 20:40:00|139.01|137.51|139.41|137.91|139.49|137.99|138.77|137.27|540
1628023500000|2021-08-03 20:45:00|139.42|137.92|139.37|137.87|140.02|138.52|139.31|137.81|558
1628023800000|2021-08-03 20:50:00|139.38|137.88|139.7|138.2|139.74|138.24|139.27|137.77|450
1628024100000|2021-08-03 20:55:00|139.71|138.21|140.02|138.52|140.12|138.62|139.59|138.09|441
1628024400000|2021-08-03 21:00:00|140.01|138.51|140.16|138.66|140.23|138.73|139.97|138.47|226
1628024700000|2021-08-03 21:05:00|140.15|138.65|140.03|138.53|140.3|138.8|139.87|138.37|465
1628025000000|2021-08-03 21:10:00|140.02|138.52|140.22|138.72|140.35|138.85|139.95|138.45|480
1628025300000|2021-08-03 21:15:00|140.21|138.71|140.05|138.55|140.35|138.85|140.02|138.52|470
1628025600000|2021-08-03 21:20:00|140.01|138.51|140.02|138.52|140.15|138.65|139.98|138.48|314
1628025900000|2021-08-03 21:25:00|140.06|138.56|140.28|138.78|140.3|138.8|140.02|138.52|337
1628026200000|2021-08-03 21:30:00|140.27|138.77|140.42|138.92|140.56|139.06|140.26|138.76|353
1628026500000|2021-08-03 21:35:00|140.43|138.93|140.17|138.67|140.45|138.95|140.14|138.64|344
1628026800000|2021-08-03 21:40:00|140.16|138.66|140.18|138.68|140.23|138.73|139.98|138.48|403
1628027100000|2021-08-03 21:45:00|140.15|138.65|140.5|139|140.59|139.09|140.15|138.65|443
1628027400000|2021-08-03 21:50:00|140.52|139.02|140.37|138.87|140.57|139.07|140.33|138.83|483
1628027700000|2021-08-03 21:55:00|140.38|138.88|140.47|138.97|140.53|139.03|140.34|138.84|377
1628028000000|2021-08-03 22:00:00|140.44|138.94|140.55|139.05|140.63|139.13|140.44|138.94|411
1628028300000|2021-08-03 22:05:00|140.53|139.03|140.43|138.93|140.58|139.08|140.33|138.83|378
1628028600000|2021-08-03 22:10:00|140.44|138.94|140.69|139.19|140.72|139.22|140.42|138.92|504
1628028900000|2021-08-03 22:15:00|140.7|139.2|140.45|138.95|140.85|139.35|140.32|138.82|578
1628029200000|2021-08-03 22:20:00|140.44|138.94|140.69|139.19|140.81|139.31|140.2|138.7|590
1628029500000|2021-08-03 22:25:00|140.68|139.18|140.82|139.32|140.9|139.4|140.55|139.05|609
1628029800000|2021-08-03 22:30:00|140.87|139.37|140.67|139.17|141.02|139.52|140.66|139.16|539
1628030100000|2021-08-03 22:35:00|140.68|139.18|140.68|139.18|140.76|139.26|140.55|139.05|457
1628030400000|2021-08-03 22:40:00|140.67|139.17|140.41|138.91|140.73|139.23|140.32|138.82|419
1628030700000|2021-08-03 22:45:00|140.42|138.92|139.99|138.49|140.45|138.95|139.95|138.45|470
1628031000000|2021-08-03 22:50:00|140|138.5|140.07|138.57|140.11|138.61|140|138.5|357
1628031300000|2021-08-03 22:55:00|140.08|138.58|140.31|138.81|140.32|138.82|140.04|138.54|343
1628031600000|2021-08-03 23:00:00|140.3|138.8|140.99|139.49|141.2|139.7|140.3|138.8|517
1628031900000|2021-08-03 23:05:00|141.01|139.51|140.62|139.12|141.02|139.52|140.56|139.06|574
1628032200000|2021-08-03 23:10:00|140.6|139.1|140.69|139.19|140.81|139.31|140.3|138.8|517
1628032500000|2021-08-03 23:15:00|140.72|139.22|140.31|138.81|140.73|139.23|140.23|138.73|514
1628032800000|2021-08-03 23:20:00|140.3|138.8|140.08|138.58|140.31|138.81|140.01|138.51|464
1628033100000|2021-08-03 23:25:00|140.07|138.57|139.78|138.28|140.08|138.58|139.76|138.26|394
1628033400000|2021-08-03 23:30:00|139.79|138.29|139.94|138.44|139.97|138.47|139.66|138.16|389
1628033700000|2021-08-03 23:35:00|139.95|138.45|139.67|138.17|140.15|138.65|139.65|138.15|542
1628034000000|2021-08-03 23:40:00|139.68|138.18|139.73|138.23|139.75|138.25|139.57|138.07|460
1628034300000|2021-08-03 23:45:00|139.72|138.22|139.49|137.99|139.75|138.25|139.43|137.93|528
1628034600000|2021-08-03 23:50:00|139.48|137.98|139.04|137.54|139.5|138|139.04|137.54|505
1628034900000|2021-08-03 23:55:00|139.03|137.53|139.22|137.72|139.23|137.73|138.7|137.2|599
1628035200000|2021-08-04 00:00:00|139.23|137.73|139.04|137.54|139.86|138.36|138.65|137.15|680
1628035500000|2021-08-04 00:05:00|139.03|137.53|138.53|137.03|139.03|137.53|138.4|136.9|598
1628035800000|2021-08-04 00:10:00|138.52|137.02|138.23|136.73|138.77|137.27|138.19|136.69|616
1628036100000|2021-08-04 00:15:00|138.24|136.74|138.75|137.25|138.75|137.25|138.24|136.74|480
1628036400000|2021-08-04 00:20:00|138.74|137.24|138.6|137.1|138.84|137.34|138.52|137.02|455
1628036700000|2021-08-04 00:25:00|138.59|137.09|138.36|136.86|138.6|137.1|138.34|136.84|304
1628037000000|2021-08-04 00:30:00|138.35|136.85|138.5|137|138.78|137.28|138.13|136.63|475
1628037300000|2021-08-04 00:35:00|138.52|137.02|138.98|137.48|139.32|137.82|138.4|136.9|521
1628037600000|2021-08-04 00:40:00|138.99|137.49|139|137.5|139.15|137.65|138.82|137.32|400
1628037900000|2021-08-04 00:45:00|138.99|137.49|139.3|137.8|139.37|137.87|138.99|137.49|443
1628038200000|2021-08-04 00:50:00|139.29|137.79|139.59|138.09|139.59|138.09|139.14|137.64|514
1628038500000|2021-08-04 00:55:00|139.55|138.05|139.6|138.1|139.78|138.28|139.46|137.96|447
1628038800000|2021-08-04 01:00:00|139.62|138.12|139.38|137.88|139.85|138.35|139.26|137.76|507
1628039100000|2021-08-04 01:05:00|139.37|137.87|139.57|138.07|139.76|138.26|139.37|137.87|465
1628039400000|2021-08-04 01:10:00|139.58|138.08|139.59|138.09|139.83|138.33|139.52|138.02|474
1628039700000|2021-08-04 01:15:00|139.6|138.1|139.7|138.2|139.91|138.41|139.58|138.08|462
1628040000000|2021-08-04 01:20:00|139.69|138.19|139.78|138.28|140|138.5|139.67|138.17|507
1628040300000|2021-08-04 01:25:00|139.79|138.29|139.98|138.48|140.01|138.51|139.75|138.25|443
1628040600000|2021-08-04 01:30:00|139.97|138.47|140.04|138.54|140.08|138.58|139.78|138.28|350
1628040900000|2021-08-04 01:35:00|140.05|138.55|139.84|138.34|140.22|138.72|139.84|138.34|553
1628041200000|2021-08-04 01:40:00|139.85|138.35|139.95|138.45|139.95|138.45|139.62|138.12|424
1628041500000|2021-08-04 01:45:00|139.93|138.43|139.84|138.34|140.02|138.52|139.8|138.3|469
1628041800000|2021-08-04 01:50:00|139.83|138.33|139.72|138.22|139.85|138.35|139.65|138.15|380
1628042100000|2021-08-04 01:55:00|139.71|138.21|139.86|138.36|139.97|138.47|139.71|138.21|361
1628042400000|2021-08-04 02:00:00|139.85|138.35|140.19|138.69|140.21|138.71|139.85|138.35|339
1628042700000|2021-08-04 02:05:00|140.2|138.7|139.84|138.34|140.21|138.71|139.83|138.33|499
1628043000000|2021-08-04 02:10:00|139.85|138.35|139.67|138.17|139.86|138.36|139.51|138.01|558
1628043300000|2021-08-04 02:15:00|139.66|138.16|139.1|137.6|139.73|138.23|139.09|137.59|608
1628043600000|2021-08-04 02:20:00|139.11|137.61|139.31|137.81|139.37|137.87|139.02|137.52|585
1628043900000|2021-08-04 02:25:00|139.33|137.83|139.2|137.7|139.35|137.85|139.13|137.63|523
1628044200000|2021-08-04 02:30:00|139.19|137.69|139.19|137.69|139.21|137.71|138.99|137.49|534
1628044500000|2021-08-04 02:35:00|139.2|137.7|139.22|137.72|139.25|137.75|139.14|137.64|345
1628044800000|2021-08-04 02:40:00|139.21|137.71|139.05|137.55|139.25|137.75|138.96|137.46|378
1628045100000|2021-08-04 02:45:00|139.04|137.54|138.81|137.31|139.06|137.56|138.78|137.28|531
1628045400000|2021-08-04 02:50:00|138.82|137.32|138.95|137.45|138.97|137.47|138.76|137.26|345
1628045700000|2021-08-04 02:55:00|138.98|137.48|138.74|137.24|138.98|137.48|138.65|137.15|473
1628046000000|2021-08-04 03:00:00|138.76|137.26|138.91|137.41|138.92|137.42|138.58|137.08|419
1628046300000|2021-08-04 03:05:00|138.9|137.4|138.7|137.2|138.92|137.42|138.6|137.1|541
1628046600000|2021-08-04 03:10:00|138.72|137.22|138.78|137.28|138.79|137.29|138.52|137.02|549
1628046900000|2021-08-04 03:15:00|138.77|137.27|138.54|137.04|138.89|137.39|138.5|137|521
1628047200000|2021-08-04 03:20:00|138.52|137.02|138.41|136.91|138.57|137.07|138.2|136.7|596
1628047500000|2021-08-04 03:25:00|138.42|136.92|138.14|136.64|138.47|136.97|138.11|136.61|562
1628047800000|2021-08-04 03:30:00|138.15|136.65|138.6|137.1|138.65|137.15|138.11|136.61|495
1628048100000|2021-08-04 03:35:00|138.61|137.11|138.45|136.95|138.61|137.11|138.25|136.75|461
1628048400000|2021-08-04 03:40:00|138.44|136.94|138.21|136.71|138.45|136.95|138.15|136.65|424
1628048700000|2021-08-04 03:45:00|138.22|136.72|138.34|136.84|138.35|136.85|138.13|136.63|468
1628049000000|2021-08-04 03:50:00|138.35|136.85|138.24|136.74|138.46|136.96|138.1|136.6|419
1628049300000|2021-08-04 03:55:00|138.21|136.71|137.91|136.41|138.24|136.74|137.85|136.35|626
1628049600000|2021-08-04 04:00:00|137.9|136.4|137.97|136.47|137.99|136.49|137.69|136.19|544
1628049900000|2021-08-04 04:05:00|138|136.5|137.85|136.35|138.06|136.56|137.69|136.19|624
1628050200000|2021-08-04 04:10:00|137.84|136.34|137.74|136.24|137.92|136.42|137.59|136.09|631
1628050500000|2021-08-04 04:15:00|137.77|136.27|138.04|136.54|138.04|136.54|137.67|136.17|571
1628050800000|2021-08-04 04:20:00|138.01|136.51|137.77|136.27|138.04|136.54|137.57|136.07|536
1628051100000|2021-08-04 04:25:00|137.81|136.31|137.54|136.04|137.81|136.31|137.3|135.8|533
1628051400000|2021-08-04 04:30:00|137.56|136.06|137.57|136.07|137.74|136.24|137.2|135.7|525
1628051700000|2021-08-04 04:35:00|137.58|136.08|137.42|135.92|137.63|136.13|137.33|135.83|615
1628052000000|2021-08-04 04:40:00|137.41|135.91|137.82|136.32|137.85|136.35|137.41|135.91|494
1628052300000|2021-08-04 04:45:00|137.85|136.35|138.28|136.78|138.4|136.9|137.75|136.25|621
1628052600000|2021-08-04 04:50:00|138.27|136.77|138.21|136.71|138.31|136.81|138.06|136.56|499
1628052900000|2021-08-04 04:55:00|138.23|136.73|138.04|136.54|138.28|136.78|137.94|136.44|644
1628053200000|2021-08-04 05:00:00|137.98|136.48|138.07|136.57|138.22|136.72|137.83|136.33|518
1628053500000|2021-08-04 05:05:00|138.08|136.58|138.37|136.87|138.39|136.89|138.06|136.56|460
1628053800000|2021-08-04 05:10:00|138.38|136.88|138.55|137.05|138.7|137.2|138.38|136.88|542
1628054100000|2021-08-04 05:15:00|138.51|137.01|139.05|137.55|139.07|137.57|138.51|137.01|615
1628054400000|2021-08-04 05:20:00|139.02|137.52|138.95|137.45|139.02|137.52|138.87|137.37|551
1628054700000|2021-08-04 05:25:00|138.96|137.46|139|137.5|139.1|137.6|138.93|137.43|421
1628055000000|2021-08-04 05:30:00|138.98|137.48|139.07|137.57|139.25|137.75|138.97|137.47|494
1628055300000|2021-08-04 05:35:00|139.12|137.62|138.98|137.48|139.2|137.7|138.8|137.3|535
1628055600000|2021-08-04 05:40:00|138.99|137.49|138.87|137.37|139.1|137.6|138.76|137.26|512
1628055900000|2021-08-04 05:45:00|138.91|137.41|138.77|137.27|138.91|137.41|138.76|137.26|315
1628056200000|2021-08-04 05:50:00|138.78|137.28|138.4|136.9|138.84|137.34|138.37|136.87|493
1628056500000|2021-08-04 05:55:00|138.44|136.94|138.37|136.87|138.51|137.01|138.28|136.78|427
1628056800000|2021-08-04 06:00:00|138.38|136.88|138.19|136.69|138.38|136.88|138.05|136.55|586
1628057100000|2021-08-04 06:05:00|138.18|136.68|137.82|136.32|138.19|136.69|137.75|136.25|562
1628057400000|2021-08-04 06:10:00|137.84|136.34|137.87|136.37|137.95|136.45|137.8|136.3|503
1628057700000|2021-08-04 06:15:00|137.88|136.38|137.87|136.37|138.07|136.57|137.8|136.3|429
1628058000000|2021-08-04 06:20:00|137.84|136.34|137.71|136.21|137.88|136.38|137.63|136.13|440
1628058300000|2021-08-04 06:25:00|137.69|136.19|137.74|136.24|137.76|136.26|137.58|136.08|524
1628058600000|2021-08-04 06:30:00|137.71|136.21|137.8|136.3|137.82|136.32|137.59|136.09|410
1628058900000|2021-08-04 06:35:00|137.81|136.31|138.4|136.9|138.46|136.96|137.76|136.26|505
1628059200000|2021-08-04 06:40:00|138.42|136.92|138.12|136.62|138.44|136.94|138.06|136.56|576
1628059500000|2021-08-04 06:45:00|138.13|136.63|137.79|136.29|138.15|136.65|137.79|136.29|488
1628059800000|2021-08-04 06:50:00|137.82|136.32|137.64|136.14|137.83|136.33|137.39|135.89|681
1628060100000|2021-08-04 06:55:00|137.66|136.16|137.64|136.14|137.7|136.2|137.49|135.99|595
1628060400000|2021-08-04 07:00:00|137.62|136.12|137.84|136.34|137.89|136.39|137.33|135.83|576
1628060700000|2021-08-04 07:05:00|137.85|136.35|137.61|136.11|137.91|136.41|137.45|135.95|610
1628061000000|2021-08-04 07:10:00|137.62|136.12|137.51|136.01|137.64|136.14|137.3|135.8|548
1628061300000|2021-08-04 07:15:00|137.52|136.02|137.26|135.76|137.52|136.02|137.16|135.66|577
1628061600000|2021-08-04 07:20:00|137.25|135.75|137.36|135.86|137.48|135.98|137.16|135.66|577
1628061900000|2021-08-04 07:25:00|137.37|135.87|137.47|135.97|137.5|136|137.26|135.76|524
1628062200000|2021-08-04 07:30:00|137.48|135.98|137.19|135.69|137.54|136.04|137.16|135.66|549
1628062500000|2021-08-04 07:35:00|137.2|135.7|137.24|135.74|137.46|135.96|136.97|135.47|476
1628062800000|2021-08-04 07:40:00|137.25|135.75|137.17|135.67|137.29|135.79|137.14|135.64|397
1628063100000|2021-08-04 07:45:00|137.18|135.68|137.39|135.89|137.44|135.94|137.03|135.53|499
1628063400000|2021-08-04 07:50:00|137.38|135.88|137.13|135.63|137.48|135.98|137.03|135.53|553
1628063700000|2021-08-04 07:55:00|137.11|135.61|137.51|136.01|137.55|136.05|137.08|135.58|554
1628064000000|2021-08-04 08:00:00|137.52|136.02|137.23|135.73|137.87|136.37|137.2|135.7|657
1628064300000|2021-08-04 08:05:00|137.26|135.76|137.56|136.06|137.62|136.12|137.18|135.68|523
1628064600000|2021-08-04 08:10:00|137.55|136.05|137.92|136.42|137.99|136.49|137.55|136.05|520
1628064900000|2021-08-04 08:15:00|137.91|136.41|137.58|136.08|138.12|136.62|137.55|136.05|611
1628065200000|2021-08-04 08:20:00|137.59|136.09|137.34|135.84|137.59|136.09|137.03|135.53|636
1628065500000|2021-08-04 08:25:00|137.32|135.82|137.1|135.6|137.42|135.92|137.06|135.56|602
1628065800000|2021-08-04 08:30:00|137.16|135.66|137.17|135.67|137.22|135.72|136.81|135.31|545
1628066100000|2021-08-04 08:35:00|137.18|135.68|137.13|135.63|137.33|135.83|137.04|135.54|434
1628066400000|2021-08-04 08:40:00|137.1|135.6|136.92|135.42|137.13|135.63|136.82|135.32|469
1628066700000|2021-08-04 08:45:00|136.94|135.44|136.69|135.19|137.15|135.65|136.33|134.83|663
1628067000000|2021-08-04 08:50:00|136.68|135.18|137.12|135.62|137.27|135.77|136.48|134.98|607
1628067300000|2021-08-04 08:55:00|137.13|135.63|137.25|135.75|137.43|135.93|137.12|135.62|567
1628067600000|2021-08-04 09:00:00|137.24|135.74|137.11|135.61|137.26|135.76|136.94|135.44|555
1628067900000|2021-08-04 09:05:00|137.1|135.6|137.18|135.68|137.22|135.72|136.98|135.48|407
1628068200000|2021-08-04 09:10:00|137.17|135.67|137.51|136.01|137.62|136.12|137.17|135.67|430
1628068500000|2021-08-04 09:15:00|137.5|136|137.27|135.77|137.62|136.12|137.26|135.76|454
1628068800000|2021-08-04 09:20:00|137.26|135.76|137.74|136.24|137.89|136.39|137.21|135.71|507
1628069100000|2021-08-04 09:25:00|137.75|136.25|137.55|136.05|137.82|136.32|137.52|136.02|369
1628069400000|2021-08-04 09:30:00|137.56|136.06|137.3|135.8|137.61|136.11|137.27|135.77|245
1628069700000|2021-08-04 09:35:00|137.35|135.85|137.69|136.19|137.7|136.2|137.23|135.73|592
1628070000000|2021-08-04 09:40:00|137.7|136.2|137.72|136.22|137.82|136.32|137.37|135.87|675
1628070300000|2021-08-04 09:45:00|137.69|136.19|137.42|135.92|137.82|136.32|137.35|135.85|573
1628070600000|2021-08-04 09:50:00|137.43|135.93|137.55|136.05|137.61|136.11|137.35|135.85|474
1628070900000|2021-08-04 09:55:00|137.54|136.04|137.55|136.05|137.62|136.12|137.43|135.93|483
1628071200000|2021-08-04 10:00:00|137.57|136.07|137.8|136.3|137.82|136.32|137.52|136.02|412
1628071500000|2021-08-04 10:05:00|137.79|136.29|137.72|136.22|137.81|136.31|137.66|136.16|293
1628071800000|2021-08-04 10:10:00|137.71|136.21|137.51|136.01|137.75|136.25|137.49|135.99|373
1628072100000|2021-08-04 10:15:00|137.49|135.99|137.34|135.84|137.6|136.1|137.28|135.78|418
1628072400000|2021-08-04 10:20:00|137.35|135.85|137.42|135.92|137.48|135.98|137.26|135.76|372
1628072700000|2021-08-04 10:25:00|137.43|135.93|137.81|136.31|137.82|136.32|137.32|135.82|436
1628073000000|2021-08-04 10:30:00|137.82|136.32|137.94|136.44|138.17|136.67|137.8|136.3|528
1628073300000|2021-08-04 10:35:00|137.98|136.48|138.04|136.54|138.14|136.64|137.89|136.39|561
1628073600000|2021-08-04 10:40:00|138.07|136.57|137.9|136.4|138.1|136.6|137.9|136.4|538
1628073900000|2021-08-04 10:45:00|137.95|136.45|137.93|136.43|137.97|136.47|137.88|136.38|424
1628074200000|2021-08-04 10:50:00|137.89|136.39|138.29|136.79|138.32|136.82|137.89|136.39|485
1628074500000|2021-08-04 10:55:00|138.3|136.8|138.31|136.81|138.37|136.87|138.21|136.71|607
1628074800000|2021-08-04 11:00:00|138.33|136.83|138.41|136.91|138.42|136.92|138.24|136.74|585
1628075100000|2021-08-04 11:05:00|138.4|136.9|138.49|136.99|138.6|137.1|138.39|136.89|506
1628075400000|2021-08-04 11:10:00|138.48|136.98|138.27|136.77|138.5|137|138.21|136.71|530
1628075700000|2021-08-04 11:15:00|138.26|136.76|138.02|136.52|138.27|136.77|137.97|136.47|509
1628076000000|2021-08-04 11:20:00|138.03|136.53|138.2|136.7|138.32|136.82|138.01|136.51|460
1628076300000|2021-08-04 11:25:00|138.16|136.66|138.29|136.79|138.38|136.88|138.16|136.66|464
1628076600000|2021-08-04 11:30:00|138.28|136.78|138.46|136.96|138.52|137.02|138.27|136.77|452
1628076900000|2021-08-04 11:35:00|138.47|136.97|138.5|137|138.52|137.02|138.34|136.84|349
1628077200000|2021-08-04 11:40:00|138.51|137.01|138.32|136.82|138.58|137.08|138.25|136.75|464
1628077500000|2021-08-04 11:45:00|138.31|136.81|138.25|136.75|138.34|136.84|138.2|136.7|360
1628077800000|2021-08-04 11:50:00|138.24|136.74|138.5|137|138.58|137.08|138.23|136.73|506
1628078100000|2021-08-04 11:55:00|138.54|137.04|138.42|136.92|138.54|137.04|138.36|136.86|464
1628078400000|2021-08-04 12:00:00|138.43|136.93|138.72|137.22|138.93|137.43|138.33|136.83|485
1628078700000|2021-08-04 12:05:00|138.73|137.23|138.88|137.38|138.91|137.41|138.46|136.96|552
1628079000000|2021-08-04 12:10:00|138.89|137.39|138.81|137.31|138.92|137.42|138.69|137.19|427
1628079300000|2021-08-04 12:15:00|138.8|137.3|138.73|137.23|138.88|137.38|138.63|137.13|471
1628079600000|2021-08-04 12:20:00|138.72|137.22|139.11|137.61|139.14|137.64|138.72|137.22|390
1628079900000|2021-08-04 12:25:00|139.12|137.62|139.13|137.63|139.17|137.67|139.05|137.55|296
1628080200000|2021-08-04 12:30:00|139.14|137.64|139.1|137.6|139.16|137.66|139.01|137.51|378
1628080500000|2021-08-04 12:35:00|139.11|137.61|139.22|137.72|139.24|137.74|139.03|137.53|360
1628080800000|2021-08-04 12:40:00|139.23|137.73|139.71|138.21|139.79|138.29|139.22|137.72|454
1628081100000|2021-08-04 12:45:00|139.7|138.2|140.27|138.77|140.32|138.82|139.66|138.16|589
1628081400000|2021-08-04 12:50:00|140.26|138.76|140.79|139.29|140.8|139.3|140.25|138.75|539
1628081700000|2021-08-04 12:55:00|140.77|139.27|140.77|139.27|140.88|139.38|140.54|139.04|557
1628082000000|2021-08-04 13:00:00|140.76|139.26|140.37|138.87|140.87|139.37|140.31|138.81|586
1628082300000|2021-08-04 13:05:00|140.36|138.86|140.59|139.09|140.76|139.26|139.99|138.49|522
1628082600000|2021-08-04 13:10:00|140.57|139.07|140.67|139.17|140.74|139.24|140.49|138.99|388
1628082900000|2021-08-04 13:15:00|140.68|139.18|140.58|139.08|140.73|139.23|140.45|138.95|501
1628083200000|2021-08-04 13:20:00|140.57|139.07|140.77|139.27|140.8|139.3|140.52|139.02|470
1628083500000|2021-08-04 13:25:00|140.79|139.29|141.05|139.55|141.24|139.74|140.75|139.25|540
1628083800000|2021-08-04 13:30:00|141.04|139.54|140.95|139.45|141.55|140.05|140.9|139.4|567
1628084100000|2021-08-04 13:35:00|140.94|139.44|141.52|140.02|141.6|140.1|140.93|139.43|445
1628084400000|2021-08-04 13:40:00|141.53|140.03|142.05|140.55|142.11|140.61|141.52|140.02|476
1628084700000|2021-08-04 13:45:00|142.04|140.54|142.39|140.89|142.48|140.98|142.04|140.54|404
1628085000000|2021-08-04 13:50:00|142.38|140.88|142.11|140.61|142.4|140.9|142.03|140.53|435
1628085300000|2021-08-04 13:55:00|142.1|140.6|141.62|140.12|142.1|140.6|141.39|139.89|492
1628085600000|2021-08-04 14:00:00|141.63|140.13|141.51|140.01|142.06|140.56|141.46|139.96|530
1628085900000|2021-08-04 14:05:00|141.5|140|141.4|139.9|141.55|140.05|141.05|139.55|528
1628086200000|2021-08-04 14:10:00|141.41|139.91|141.82|140.32|141.83|140.33|141.4|139.9|444
1628086500000|2021-08-04 14:15:00|141.83|140.33|141.94|140.44|142.16|140.66|141.81|140.31|476
1628086800000|2021-08-04 14:20:00|141.93|140.43|142.02|140.52|142.17|140.67|141.93|140.43|405
1628087100000|2021-08-04 14:25:00|142.03|140.53|142.62|141.12|142.94|141.44|142|140.5|524
1628087400000|2021-08-04 14:30:00|142.61|141.11|142.25|140.75|142.62|141.12|142.21|140.71|410
1628087700000|2021-08-04 14:35:00|142.23|140.73|142.25|140.75|142.55|141.05|142.22|140.72|410
1628088000000|2021-08-04 14:40:00|142.24|140.74|142.34|140.84|142.52|141.02|142.17|140.67|415
1628088300000|2021-08-04 14:45:00|142.35|140.85|142.8|141.3|142.81|141.31|142.35|140.85|434
1628088600000|2021-08-04 14:50:00|142.79|141.29|142.65|141.15|142.83|141.33|142.65|141.15|396
1628088900000|2021-08-04 14:55:00|142.66|141.16|142.77|141.27|142.79|141.29|142.57|141.07|442
1628089200000|2021-08-04 15:00:00|142.78|141.28|143.14|141.64|143.22|141.72|142.78|141.28|537
1628089500000|2021-08-04 15:05:00|143.12|141.62|143.22|141.72|143.41|141.91|143.05|141.55|582
1628089800000|2021-08-04 15:10:00|143.21|141.71|143.72|142.22|143.8|142.3|143.17|141.67|597
1628090100000|2021-08-04 15:15:00|143.69|142.19|143.26|141.76|143.75|142.25|143.14|141.64|611
1628090400000|2021-08-04 15:20:00|143.27|141.77|143.87|142.37|144.02|142.52|143.23|141.73|569
1628090700000|2021-08-04 15:25:00|143.86|142.36|143.44|141.94|143.91|142.41|143.33|141.83|546
1628091000000|2021-08-04 15:30:00|143.43|141.93|142.88|141.38|143.47|141.97|142.83|141.33|507
1628091300000|2021-08-04 15:35:00|142.89|141.39|143.06|141.56|143.37|141.87|142.83|141.33|535
1628091600000|2021-08-04 15:40:00|143.01|141.51|142.94|141.44|143.22|141.72|142.83|141.33|550
1628091900000|2021-08-04 15:45:00|142.93|141.43|143.06|141.56|143.31|141.81|142.93|141.43|415
1628092200000|2021-08-04 15:50:00|143.04|141.54|142.97|141.47|143.16|141.66|142.93|141.43|488
1628092500000|2021-08-04 15:55:00|142.99|141.49|143.16|141.66|143.22|141.72|142.95|141.45|377
1628092800000|2021-08-04 16:00:00|143.14|141.64|143.57|142.07|143.86|142.36|143.14|141.64|565
1628093100000|2021-08-04 16:05:00|143.56|142.06|143.91|142.41|143.94|142.44|143.15|141.65|589
1628093400000|2021-08-04 16:10:00|143.9|142.4|144.16|142.66|144.51|143.01|143.83|142.33|589
1628093700000|2021-08-04 16:15:00|144.15|142.65|143.49|141.99|144.19|142.69|143.43|141.93|588
1628094000000|2021-08-04 16:20:00|143.51|142.01|143.54|142.04|143.86|142.36|143.51|142.01|563
1628094300000|2021-08-04 16:25:00|143.55|142.05|143.63|142.13|143.69|142.19|143.45|141.95|399
1628094600000|2021-08-04 16:30:00|143.64|142.14|143.73|142.23|143.86|142.36|143.49|141.99|554
1628094900000|2021-08-04 16:35:00|143.72|142.22|143.92|142.42|144.07|142.57|143.69|142.19|473
1628095200000|2021-08-04 16:40:00|143.91|142.41|144.11|142.61|144.18|142.68|143.76|142.26|501
1628095500000|2021-08-04 16:45:00|144.13|142.63|143.93|142.43|144.25|142.75|143.83|142.33|542
1628095800000|2021-08-04 16:50:00|143.94|142.44|143.75|142.25|143.95|142.45|143.66|142.16|539
1628096100000|2021-08-04 16:55:00|143.76|142.26|143.87|142.37|143.96|142.46|143.7|142.2|495
1628096400000|2021-08-04 17:00:00|143.86|142.36|143.26|141.76|143.97|142.47|143.18|141.68|559
1628096700000|2021-08-04 17:05:00|143.25|141.75|143.32|141.82|143.68|142.18|143.25|141.75|507
1628097000000|2021-08-04 17:10:00|143.33|141.83|143.37|141.87|143.6|142.1|143.32|141.82|410
1628097300000|2021-08-04 17:15:00|143.36|141.86|143.43|141.93|143.67|142.17|143.36|141.86|379
1628097600000|2021-08-04 17:20:00|143.44|141.94|143.31|141.81|143.61|142.11|143.29|141.79|484
1628097900000|2021-08-04 17:25:00|143.32|141.82|143.43|141.93|143.45|141.95|143.31|141.81|376
1628098200000|2021-08-04 17:30:00|143.44|141.94|143.58|142.08|143.78|142.28|143.39|141.89|416
1628098500000|2021-08-04 17:35:00|143.59|142.09|143.13|141.63|143.59|142.09|143.11|141.61|511
1628098800000|2021-08-04 17:40:00|143.12|141.62|143.3|141.8|143.31|141.81|143.12|141.62|389
1628099100000|2021-08-04 17:45:00|143.28|141.78|143.52|142.02|143.58|142.08|143.27|141.77|325
1628099400000|2021-08-04 17:50:00|143.51|142.01|142.87|141.37|143.51|142.01|142.83|141.33|446
1628099700000|2021-08-04 17:55:00|142.88|141.38|143.15|141.65|143.2|141.7|142.82|141.32|395
1628100000000|2021-08-04 18:00:00|143.16|141.66|144.24|142.74|144.32|142.82|143.16|141.66|554
1628100300000|2021-08-04 18:05:00|144.23|142.73|144.61|143.11|144.8|143.3|144.22|142.72|627
1628100600000|2021-08-04 18:10:00|144.65|143.15|144.29|142.79|144.71|143.21|144.26|142.76|590
1628100900000|2021-08-04 18:15:00|144.3|142.8|144.14|142.64|144.43|142.93|144.06|142.56|541
1628101200000|2021-08-04 18:20:00|144.15|142.65|144.1|142.6|144.27|142.77|144.07|142.57|392
1628101500000|2021-08-04 18:25:00|144.09|142.59|144.12|142.62|144.39|142.89|144.08|142.58|505
1628101800000|2021-08-04 18:30:00|144.11|142.61|144.09|142.59|144.11|142.61|144.03|142.53|385
1628102100000|2021-08-04 18:35:00|144.05|142.55|144.35|142.85|144.36|142.86|144.05|142.55|422
1628102400000|2021-08-04 18:40:00|144.34|142.84|144.27|142.77|144.37|142.87|144.21|142.71|329
1628102700000|2021-08-04 18:45:00|144.26|142.76|144.51|143.01|144.66|143.16|144.23|142.73|386
1628103000000|2021-08-04 18:50:00|144.53|143.03|144.24|142.74|144.53|143.03|144.21|142.71|283
1628103300000|2021-08-04 18:55:00|144.23|142.73|144.11|142.61|144.24|142.74|144.05|142.55|384
1628103600000|2021-08-04 19:00:00|144.09|142.59|144.08|142.58|144.15|142.65|143.85|142.35|434
1628103900000|2021-08-04 19:05:00|144.09|142.59|144.28|142.78|144.36|142.86|144.01|142.51|428
1628104200000|2021-08-04 19:10:00|144.29|142.79|144.36|142.86|144.43|142.93|144.27|142.77|352
1628104500000|2021-08-04 19:15:00|144.35|142.85|144.27|142.77|144.47|142.97|144.21|142.71|392
1628104800000|2021-08-04 19:20:00|144.29|142.79|144.14|142.64|144.29|142.79|144.09|142.59|307
1628105100000|2021-08-04 19:25:00|144.13|142.63|144.25|142.75|144.29|142.79|144.08|142.58|312
1628105400000|2021-08-04 19:30:00|144.27|142.77|144.31|142.81|144.42|142.92|144.16|142.66|440
1628105700000|2021-08-04 19:35:00|144.32|142.82|144.57|143.07|144.58|143.08|144.21|142.71|374
1628106000000|2021-08-04 19:40:00|144.56|143.06|144.59|143.09|144.6|143.1|144.47|142.97|295
1628106300000|2021-08-04 19:45:00|144.58|143.08|144.51|143.01|144.63|143.13|144.25|142.75|379
1628106600000|2021-08-04 19:50:00|144.52|143.02|144.68|143.18|144.7|143.2|144.5|143|309
1628106900000|2021-08-04 19:55:00|144.67|143.17|144.58|143.08|144.7|143.2|144.51|143.01|379
1628107200000|2021-08-04 20:00:00|144.59|143.09|144.67|143.17|144.74|143.24|144.38|142.88|390
1628107500000|2021-08-04 20:05:00|144.66|143.16|144.5|143|144.67|143.17|144.39|142.89|292
1628107800000|2021-08-04 20:10:00|144.52|143.02|144.24|142.74|144.62|143.12|144.23|142.73|386
1628108100000|2021-08-04 20:15:00|144.25|142.75|144.6|143.1|144.72|143.22|144.22|142.72|371
1628108400000|2021-08-04 20:20:00|144.61|143.11|144.71|143.21|144.75|143.25|144.61|143.11|320
1628108700000|2021-08-04 20:25:00|144.72|143.22|144.61|143.11|144.85|143.35|144.55|143.05|318
1628109000000|2021-08-04 20:30:00|144.62|143.12|144.33|142.83|144.68|143.18|144.33|142.83|299
1628109300000|2021-08-04 20:35:00|144.34|142.84|144.3|142.8|144.54|143.04|144.27|142.77|411
1628109600000|2021-08-04 20:40:00|144.29|142.79|144.16|142.66|144.38|142.88|144.15|142.65|403
1628109900000|2021-08-04 20:45:00|144.14|142.64|144.16|142.66|144.25|142.75|144.11|142.61|325
1628110200000|2021-08-04 20:50:00|144.15|142.65|144.12|142.62|144.34|142.84|144.09|142.59|277
1628110500000|2021-08-04 20:55:00|144.13|142.63|144.41|142.91|144.44|142.94|144.12|142.62|240
1628110800000|2021-08-04 21:00:00|144.4|142.9|144.66|143.16|144.84|143.34|144.4|142.9|254
1628111100000|2021-08-04 21:05:00|144.64|143.14|144.48|142.98|144.66|143.16|144.47|142.97|326
1628111400000|2021-08-04 21:10:00|144.47|142.97|144.51|143.01|144.58|143.08|144.45|142.95|241
1628111700000|2021-08-04 21:15:00|144.52|143.02|144.25|142.75|144.56|143.06|144.22|142.72|242
1628112000000|2021-08-04 21:20:00|144.24|142.74|144.13|142.63|144.28|142.78|144.11|142.61|196
1628112300000|2021-08-04 21:25:00|144.14|142.64|144.38|142.88|144.38|142.88|144.13|142.63|300
1628112600000|2021-08-04 21:30:00|144.36|142.86|144.41|142.91|144.44|142.94|144.35|142.85|226
1628112900000|2021-08-04 21:35:00|144.42|142.92|144.43|142.93|144.5|143|144.4|142.9|204
1628113200000|2021-08-04 21:40:00|144.44|142.94|144.4|142.9|144.46|142.96|144.39|142.89|163
1628113500000|2021-08-04 21:45:00|144.39|142.89|144.39|142.89|144.41|142.91|144.36|142.86|178
1628113800000|2021-08-04 21:50:00|144.38|142.88|144.58|143.08|144.58|143.08|144.36|142.86|242
1628114100000|2021-08-04 21:55:00|144.56|143.06|144.76|143.26|144.79|143.29|144.5|143|284
1628114400000|2021-08-04 22:00:00|144.77|143.27|145.18|143.68|145.22|143.72|144.73|143.23|367
1628114700000|2021-08-04 22:05:00|145.17|143.67|144.95|143.45|145.22|143.72|144.94|143.44|424
1628115000000|2021-08-04 22:10:00|144.96|143.46|144.77|143.27|144.99|143.49|144.58|143.08|425
1628115300000|2021-08-04 22:15:00|144.75|143.25|144.32|142.82|144.77|143.27|144.29|142.79|366
1628115600000|2021-08-04 22:20:00|144.31|142.81|144.57|143.07|144.64|143.14|144.31|142.81|410
1628115900000|2021-08-04 22:25:00|144.56|143.06|144.74|143.24|144.76|143.26|144.55|143.05|444
1628116200000|2021-08-04 22:30:00|144.73|143.23|144.64|143.14|145.22|143.72|144.63|143.13|498
1628116500000|2021-08-04 22:35:00|144.63|143.13|144.44|142.94|144.84|143.34|144.21|142.71|502
1628116800000|2021-08-04 22:40:00|144.43|142.93|144.48|142.98|144.81|143.31|144.38|142.88|471
1628117100000|2021-08-04 22:45:00|144.47|142.97|143.49|141.99|144.77|143.27|143.49|141.99|298
1628117400000|2021-08-04 22:50:00|143.43|141.93|143.02|141.52|143.72|142.22|142.75|141.25|437
1628117700000|2021-08-04 22:55:00|143|141.5|143.5|142|143.63|142.13|143|141.5|505
1628118000000|2021-08-04 23:00:00|143.51|142.01|142.98|141.48|143.67|142.17|142.86|141.36|568
1628118300000|2021-08-04 23:05:00|142.97|141.47|143.21|141.71|143.36|141.86|142.97|141.47|361
1628118600000|2021-08-04 23:10:00|143.24|141.74|143.45|141.95|143.71|142.21|143.21|141.71|330
1628118900000|2021-08-04 23:15:00|143.46|141.96|143.84|142.34|143.9|142.4|143.45|141.95|411
1628119200000|2021-08-04 23:20:00|143.85|142.35|144.05|142.55|144.11|142.61|143.74|142.24|407
1628119500000|2021-08-04 23:25:00|144.07|142.57|144.07|142.57|144.1|142.6|143.77|142.27|409
1628119800000|2021-08-04 23:30:00|144.06|142.56|144.41|142.91|144.52|143.02|144.06|142.56|530
1628120100000|2021-08-04 23:35:00|144.38|142.88|144.08|142.58|144.38|142.88|143.91|142.41|500
1628120400000|2021-08-04 23:40:00|144.1|142.6|143.74|142.24|144.11|142.61|143.5|142|465
1628120700000|2021-08-04 23:45:00|143.73|142.23|143.38|141.88|143.75|142.25|143.16|141.66|451
1628121000000|2021-08-04 23:50:00|143.39|141.89|143.27|141.77|143.64|142.14|143.24|141.74|406
1628121300000|2021-08-04 23:55:00|143.26|141.76|143.31|141.81|143.43|141.93|143.25|141.75|386
1628121600000|2021-08-05 00:00:00|143.3|141.8|143.68|142.18|143.68|142.18|142.94|141.44|558
1628121900000|2021-08-05 00:05:00|143.69|142.19|143.98|142.48|144.21|142.71|143.69|142.19|516
1628122200000|2021-08-05 00:10:00|143.95|142.45|144.24|142.74|144.24|142.74|143.94|142.44|395
1628122500000|2021-08-05 00:15:00|144.23|142.73|143.55|142.05|144.24|142.74|143.54|142.04|565
1628122800000|2021-08-05 00:20:00|143.56|142.06|143.22|141.72|143.67|142.17|143.16|141.66|413
1628123100000|2021-08-05 00:25:00|143.21|141.71|143.09|141.59|143.4|141.9|143.06|141.56|505
1628123400000|2021-08-05 00:30:00|143.1|141.6|143.23|141.73|143.45|141.95|143.09|141.59|432
1628123700000|2021-08-05 00:35:00|143.24|141.74|143.69|142.19|143.71|142.21|143.23|141.73|410
1628124000000|2021-08-05 00:40:00|143.7|142.2|143.44|141.94|143.86|142.36|143.31|141.81|422
1628124300000|2021-08-05 00:45:00|143.45|141.95|143.29|141.79|143.79|142.29|143.28|141.78|315
1628124600000|2021-08-05 00:50:00|143.28|141.78|143.1|141.6|143.37|141.87|143.09|141.59|340
1628124900000|2021-08-05 00:55:00|143.06|141.56|142.49|140.99|143.09|141.59|142.43|140.93|519
1628125200000|2021-08-05 01:00:00|142.5|141|141.9|140.4|142.62|141.12|141.79|140.29|546
1628125500000|2021-08-05 01:05:00|141.87|140.37|141.78|140.28|142.06|140.56|141.6|140.1|511
1628125800000|2021-08-05 01:10:00|141.79|140.29|141.83|140.33|141.83|140.33|141.61|140.11|369
1628126100000|2021-08-05 01:15:00|141.79|140.29|141.8|140.3|142.04|140.54|141.79|140.29|369
1628126400000|2021-08-05 01:20:00|141.79|140.29|141.99|140.49|142.26|140.76|141.79|140.29|396
1628126700000|2021-08-05 01:25:00|142|140.5|141.48|139.98|142.02|140.52|141.21|139.71|610
1628127000000|2021-08-05 01:30:00|141.5|140|141.8|140.3|141.9|140.4|141.5|140|596
1628127300000|2021-08-05 01:35:00|141.81|140.31|141.74|140.24|142.31|140.81|141.74|140.24|566
1628127600000|2021-08-05 01:40:00|141.77|140.27|141.8|140.3|142.01|140.51|141.7|140.2|511
1628127900000|2021-08-05 01:45:00|141.81|140.31|141.52|140.02|141.94|140.44|141.51|140.01|469
1628128200000|2021-08-05 01:50:00|141.53|140.03|141.96|140.46|142.01|140.51|141.52|140.02|417
1628128500000|2021-08-05 01:55:00|141.97|140.47|142.36|140.86|142.62|141.12|141.96|140.46|656
1628128800000|2021-08-05 02:00:00|142.34|140.84|142.07|140.57|142.35|140.85|141.82|140.32|572
1628129100000|2021-08-05 02:05:00|142.09|140.59|141.98|140.48|142.09|140.59|141.76|140.26|587
1628129400000|2021-08-05 02:10:00|141.99|140.49|141.94|140.44|142.28|140.78|141.92|140.42|478
1628129700000|2021-08-05 02:15:00|141.93|140.43|141.77|140.27|141.93|140.43|141.66|140.16|521
1628130000000|2021-08-05 02:20:00|141.81|140.31|141.71|140.21|141.81|140.31|141.66|140.16|391
1628130300000|2021-08-05 02:25:00|141.74|140.24|141.66|140.16|141.81|140.31|141.63|140.13|405
1628130600000|2021-08-05 02:30:00|141.65|140.15|141.84|140.34|141.9|140.4|141.64|140.14|338
1628130900000|2021-08-05 02:35:00|141.85|140.35|141.58|140.08|141.87|140.37|141.54|140.04|436
1628131200000|2021-08-05 02:40:00|141.57|140.07|141.28|139.78|141.76|140.26|141.21|139.71|529
1628131500000|2021-08-05 02:45:00|141.29|139.79|141.26|139.76|141.4|139.9|141.19|139.69|450
1628131800000|2021-08-05 02:50:00|141.27|139.77|141.3|139.8|141.38|139.88|141.22|139.72|335
1628132100000|2021-08-05 02:55:00|141.32|139.82|141.4|139.9|141.47|139.97|141.31|139.81|382
1628132400000|2021-08-05 03:00:00|141.39|139.89|141.95|140.45|142.03|140.53|141.28|139.78|641
1628132700000|2021-08-05 03:05:00|141.94|140.44|141.82|140.32|142.04|140.54|141.74|140.24|601
1628133000000|2021-08-05 03:10:00|141.81|140.31|141.52|140.02|141.87|140.37|141.47|139.97|474
1628133300000|2021-08-05 03:15:00|141.53|140.03|141.41|139.91|141.58|140.08|141.34|139.84|475
1628133600000|2021-08-05 03:20:00|141.44|139.94|141.4|139.9|141.47|139.97|141.3|139.8|477
1628133900000|2021-08-05 03:25:00|141.43|139.93|141.45|139.95|141.45|139.95|141.31|139.81|453
1628134200000|2021-08-05 03:30:00|141.42|139.92|141.29|139.79|141.48|139.98|141.23|139.73|428
1628134500000|2021-08-05 03:35:00|141.31|139.81|141.88|140.38|141.94|140.44|141.24|139.74|462
1628134800000|2021-08-05 03:40:00|141.87|140.37|141.76|140.26|141.88|140.38|141.61|140.11|444
1628135100000|2021-08-05 03:45:00|141.74|140.24|141.81|140.31|141.81|140.31|141.48|139.98|490
1628135400000|2021-08-05 03:50:00|141.78|140.28|141.59|140.09|141.83|140.33|141.5|140|400
1628135700000|2021-08-05 03:55:00|141.58|140.08|141.52|140.02|141.7|140.2|141.5|140|342
1628136000000|2021-08-05 04:00:00|141.53|140.03|141.48|139.98|141.53|140.03|141.33|139.83|444
1628136300000|2021-08-05 04:05:00|141.42|139.92|141.81|140.31|141.91|140.41|141.36|139.86|441
1628136600000|2021-08-05 04:10:00|141.78|140.28|141.86|140.36|141.96|140.46|141.78|140.28|505
1628136900000|2021-08-05 04:15:00|141.85|140.35|141.85|140.35|141.93|140.43|141.74|140.24|412
1628137200000|2021-08-05 04:20:00|141.86|140.36|141.7|140.2|141.86|140.36|141.68|140.18|390
1628137500000|2021-08-05 04:25:00|141.73|140.23|141.61|140.11|141.76|140.26|141.55|140.05|319
1628137800000|2021-08-05 04:30:00|141.57|140.07|141.36|139.86|141.62|140.12|141.34|139.84|314
1628138100000|2021-08-05 04:35:00|141.35|139.85|141.34|139.84|141.41|139.91|141.28|139.78|289
1628138400000|2021-08-05 04:40:00|141.35|139.85|141.48|139.98|141.61|140.11|141.33|139.83|379
1628138700000|2021-08-05 04:45:00|141.51|140.01|141.32|139.82|141.51|140.01|141.29|139.79|461
1628139000000|2021-08-05 04:50:00|141.34|139.84|141.25|139.75|141.36|139.86|141.22|139.72|456
1628139300000|2021-08-05 04:55:00|141.24|139.74|141.18|139.68|141.42|139.92|141.16|139.66|416
1628139600000|2021-08-05 05:00:00|141.24|139.74|141.21|139.71|141.24|139.74|140.91|139.41|399
1628139900000|2021-08-05 05:05:00|141.17|139.67|141.38|139.88|141.42|139.92|141.15|139.65|404
1628140200000|2021-08-05 05:10:00|141.39|139.89|141.35|139.85|141.46|139.96|141.28|139.78|287
1628140500000|2021-08-05 05:15:00|141.36|139.86|141.91|140.41|141.91|140.41|141.36|139.86|446
1628140800000|2021-08-05 05:20:00|141.9|140.4|141.58|140.08|141.9|140.4|141.41|139.91|545
1628141100000|2021-08-05 05:25:00|141.59|140.09|141.38|139.88|141.61|140.11|141.27|139.77|525
1628141400000|2021-08-05 05:30:00|141.37|139.87|141.24|139.74|141.43|139.93|141.22|139.72|539
1628141700000|2021-08-05 05:35:00|141.22|139.72|141.25|139.75|141.28|139.78|141.18|139.68|450
1628142000000|2021-08-05 05:40:00|141.21|139.71|141.5|140|141.52|140.02|141.2|139.7|379
1628142300000|2021-08-05 05:45:00|141.52|140.02|141.5|140|141.52|140.02|141.37|139.87|300
1628142600000|2021-08-05 05:50:00|141.49|139.99|141.59|140.09|141.65|140.15|141.46|139.96|390
1628142900000|2021-08-05 05:55:00|141.58|140.08|141.59|140.09|141.61|140.11|141.47|139.97|432
1628143200000|2021-08-05 06:00:00|141.58|140.08|141.22|139.72|141.58|140.08|141.19|139.69|515
1628143500000|2021-08-05 06:05:00|141.19|139.69|141.21|139.71|141.25|139.75|141.11|139.61|453
1628143800000|2021-08-05 06:10:00|141.24|139.74|141.13|139.63|141.24|139.74|141.1|139.6|447
1628144100000|2021-08-05 06:15:00|141.12|139.62|140.44|138.94|141.15|139.65|140.44|138.94|533
1628144400000|2021-08-05 06:20:00|140.45|138.95|140.54|139.04|140.6|139.1|140.29|138.79|514
1628144700000|2021-08-05 06:25:00|140.55|139.05|140.25|138.75|140.59|139.09|140.17|138.67|535
1628145000000|2021-08-05 06:30:00|140.22|138.72|140.31|138.81|140.37|138.87|140.12|138.62|454
1628145300000|2021-08-05 06:35:00|140.29|138.79|140.13|138.63|140.34|138.84|139.94|138.44|363
1628145600000|2021-08-05 06:40:00|140.15|138.65|139.83|138.33|140.15|138.65|139.82|138.32|371
1628145900000|2021-08-05 06:45:00|139.84|138.34|140.1|138.6|140.16|138.66|139.76|138.26|493
1628146200000|2021-08-05 06:50:00|140.14|138.64|140|138.5|140.14|138.64|139.93|138.43|564
1628146500000|2021-08-05 06:55:00|140.01|138.51|140.21|138.71|140.3|138.8|139.96|138.46|539
1628146800000|2021-08-05 07:00:00|140.22|138.72|139.92|138.42|140.22|138.72|139.83|138.33|569
1628147100000|2021-08-05 07:05:00|139.93|138.43|140.45|138.95|140.55|139.05|139.92|138.42|590
1628147400000|2021-08-05 07:10:00|140.43|138.93|139.99|138.49|140.47|138.97|139.93|138.43|605
1628147700000|2021-08-05 07:15:00|140.03|138.53|140.19|138.69|140.29|138.79|139.91|138.41|521
1628148000000|2021-08-05 07:20:00|140.17|138.67|139.89|138.39|140.2|138.7|139.81|138.31|521
1628148300000|2021-08-05 07:25:00|139.88|138.38|139.51|138.01|139.9|138.4|139.35|137.85|570
1628148600000|2021-08-05 07:30:00|139.5|138|139.37|137.87|139.51|138.01|139.36|137.86|106
1628148900000|2021-08-05 07:35:00|139.37|137.87|139.93|138.43|139.99|138.49|139.23|137.73|658
1628149200000|2021-08-05 07:40:00|139.96|138.46|139.67|138.17|139.96|138.46|139.62|138.12|534
1628149500000|2021-08-05 07:45:00|139.64|138.14|139.64|138.14|139.74|138.24|139.15|137.65|640
1628149800000|2021-08-05 07:50:00|139.65|138.15|139.96|138.46|139.97|138.47|139.43|137.93|524
1628150100000|2021-08-05 07:55:00|139.94|138.44|140.07|138.57|140.22|138.72|139.77|138.27|539
1628150400000|2021-08-05 08:00:00|140.05|138.55|139.75|138.25|140.28|138.78|139.71|138.21|703
1628150700000|2021-08-05 08:05:00|139.74|138.24|140.08|138.58|140.08|138.58|139.6|138.1|562
1628151000000|2021-08-05 08:10:00|140.05|138.55|140.5|139|140.52|139.02|140.03|138.53|588
1628151300000|2021-08-05 08:15:00|140.52|139.02|140.26|138.76|140.52|139.02|140.22|138.72|523
1628151600000|2021-08-05 08:20:00|140.28|138.78|139.95|138.45|140.36|138.86|139.91|138.41|514
1628151900000|2021-08-05 08:25:00|139.94|138.44|140.46|138.96|140.54|139.04|139.93|138.43|565
1628152200000|2021-08-05 08:30:00|140.45|138.95|140.03|138.53|140.45|138.95|140|138.5|486
1628152500000|2021-08-05 08:35:00|140.02|138.52|140.02|138.52|140.06|138.56|139.76|138.26|350
1628152800000|2021-08-05 08:40:00|140.01|138.51|139.93|138.43|140.1|138.6|139.91|138.41|406
1628153100000|2021-08-05 08:45:00|139.9|138.4|139.78|138.28|139.96|138.46|139.73|138.23|545
1628153400000|2021-08-05 08:50:00|139.77|138.27|139.01|137.51|139.77|138.27|138.99|137.49|592
1628153700000|2021-08-05 08:55:00|139|137.5|138.95|137.45|139.26|137.76|138.8|137.3|632
1628154000000|2021-08-05 09:00:00|138.96|137.46|139.18|137.68|139.22|137.72|138.77|137.27|619
1628154300000|2021-08-05 09:05:00|139.17|137.67|139.38|137.88|139.5|138|139.1|137.6|584
1628154600000|2021-08-05 09:10:00|139.37|137.87|139.32|137.82|139.42|137.92|139.1|137.6|595
1628154900000|2021-08-05 09:15:00|139.31|137.81|138.44|136.94|139.33|137.83|138.15|136.65|623
1628155200000|2021-08-05 09:20:00|138.45|136.95|138.16|136.66|138.57|137.07|138.02|136.52|589
1628155500000|2021-08-05 09:25:00|138.15|136.65|138.47|136.97|138.53|137.03|137.98|136.48|608
1628155800000|2021-08-05 09:30:00|138.46|136.96|138.37|136.87|138.68|137.18|138.28|136.78|584
1628156100000|2021-08-05 09:35:00|138.38|136.88|137.94|136.44|138.43|136.93|137.93|136.43|567
1628156400000|2021-08-05 09:40:00|137.93|136.43|138.54|137.04|138.61|137.11|137.86|136.36|528
1628156700000|2021-08-05 09:45:00|138.53|137.03|138.03|136.53|138.62|137.12|137.99|136.49|548
1628157000000|2021-08-05 09:50:00|138.04|136.54|138.06|136.56|138.39|136.89|137.9|136.4|550
1628157300000|2021-08-05 09:55:00|138.07|136.57|138.38|136.88|138.43|136.93|138.01|136.51|578
1628157600000|2021-08-05 10:00:00|138.39|136.89|138.61|137.11|138.89|137.39|138.1|136.6|591
1628157900000|2021-08-05 10:05:00|138.62|137.12|138.96|137.46|139.09|137.59|138.59|137.09|575
1628158200000|2021-08-05 10:10:00|138.97|137.47|139.16|137.66|139.23|137.73|138.73|137.23|502
1628158500000|2021-08-05 10:15:00|139.17|137.67|138.83|137.33|139.17|137.67|138.75|137.25|505
1628158800000|2021-08-05 10:20:00|138.84|137.34|138.82|137.32|138.91|137.41|138.74|137.24|430
1628159100000|2021-08-05 10:25:00|138.85|137.35|138.8|137.3|138.91|137.41|138.68|137.18|382
1628159400000|2021-08-05 10:30:00|138.81|137.31|138.39|136.89|138.81|137.31|138.25|136.75|561
1628159700000|2021-08-05 10:35:00|138.4|136.9|138.85|137.35|138.96|137.46|138.08|136.58|567
1628160000000|2021-08-05 10:40:00|138.89|137.39|138.94|137.44|138.97|137.47|138.54|137.04|608
1628160300000|2021-08-05 10:45:00|138.93|137.43|138.96|137.46|139.01|137.51|138.61|137.11|475
1628160600000|2021-08-05 10:50:00|138.97|137.47|138.66|137.16|139.06|137.56|138.66|137.16|496
1628160900000|2021-08-05 10:55:00|138.7|137.2|138.97|137.47|138.98|137.48|138.54|137.04|420
1628161200000|2021-08-05 11:00:00|138.98|137.48|138.81|137.31|139|137.5|138.49|136.99|422
1628161500000|2021-08-05 11:05:00|138.82|137.32|139.1|137.6|139.12|137.62|138.77|137.27|409
1628161800000|2021-08-05 11:10:00|139.09|137.59|140|138.5|140|138.5|139.03|137.53|656
1628162100000|2021-08-05 11:15:00|139.99|138.49|139.45|137.95|139.99|138.49|139.42|137.92|487
1628162400000|2021-08-05 11:20:00|139.46|137.96|139.44|137.94|139.51|138.01|139.24|137.74|499
1628162700000|2021-08-05 11:25:00|139.43|137.93|139.66|138.16|139.66|138.16|139.34|137.84|374
1628163000000|2021-08-05 11:30:00|139.65|138.15|139.24|137.74|139.66|138.16|139.19|137.69|476
1628163300000|2021-08-05 11:35:00|139.23|137.73|139.02|137.52|139.26|137.76|138.89|137.39|453
1628163600000|2021-08-05 11:40:00|139.04|137.54|138.64|137.14|139.04|137.54|138.3|136.8|550
1628163900000|2021-08-05 11:45:00|138.66|137.16|139.16|137.66|139.19|137.69|138.52|137.02|418
1628164200000|2021-08-05 11:50:00|139.15|137.65|138.69|137.19|139.16|137.66|138.68|137.18|462
1628164500000|2021-08-05 11:55:00|138.68|137.18|138.76|137.26|138.97|137.47|138.66|137.16|363
1628164800000|2021-08-05 12:00:00|138.75|137.25|139.32|137.82|139.32|137.82|138.52|137.02|513
1628165100000|2021-08-05 12:05:00|139.33|137.83|138.85|137.35|139.33|137.83|138.71|137.21|547
1628165400000|2021-08-05 12:10:00|138.84|137.34|138.82|137.32|139|137.5|138.81|137.31|415
1628165700000|2021-08-05 12:15:00|138.81|137.31|138.59|137.09|138.85|137.35|138.32|136.82|495
1628166000000|2021-08-05 12:20:00|138.6|137.1|139.22|137.72|139.23|137.73|138.5|137|445
1628166300000|2021-08-05 12:25:00|139.21|137.71|138.04|136.54|139.23|137.73|138.02|136.52|597
1628166600000|2021-08-05 12:30:00|138.05|136.55|138.42|136.92|139.07|137.57|137.98|136.48|488
1628166900000|2021-08-05 12:35:00|138.49|136.99|138.56|137.06|138.96|137.46|138.42|136.92|507
1628167200000|2021-08-05 12:40:00|138.58|137.08|137.49|135.99|138.63|137.13|137.49|135.99|690
1628167500000|2021-08-05 12:45:00|137.5|136|137.44|135.94|137.52|136.02|136.92|135.42|615
1628167800000|2021-08-05 12:50:00|137.45|135.95|137.78|136.28|137.85|136.35|137.37|135.87|503
1628168100000|2021-08-05 12:55:00|137.77|136.27|139|137.5|139.28|137.78|137.76|136.26|529
1628168400000|2021-08-05 13:00:00|139.01|137.51|139.46|137.96|139.68|138.18|138.85|137.35|541
1628168700000|2021-08-05 13:05:00|139.45|137.95|138.79|137.29|139.49|137.99|138.61|137.11|571
1628169000000|2021-08-05 13:10:00|138.78|137.28|138.43|136.93|138.79|137.29|138.14|136.64|570
1628169300000|2021-08-05 13:15:00|138.44|136.94|138.15|136.65|138.81|137.31|138.03|136.53|584
1628169600000|2021-08-05 13:20:00|138.16|136.66|138.04|136.54|138.22|136.72|137.91|136.41|558
1628169900000|2021-08-05 13:25:00|138.05|136.55|138.42|136.92|138.53|137.03|138.01|136.51|552
1628170200000|2021-08-05 13:30:00|138.41|136.91|138.56|137.06|138.81|137.31|138.34|136.84|436
1628170500000|2021-08-05 13:35:00|138.57|137.07|138.69|137.19|138.82|137.32|138.53|137.03|478
1628170800000|2021-08-05 13:40:00|138.7|137.2|138.7|137.2|138.79|137.29|138.3|136.8|508
1628171100000|2021-08-05 13:45:00|138.69|137.19|138.27|136.77|138.69|137.19|138.17|136.67|558
1628171400000|2021-08-05 13:50:00|138.26|136.76|138.6|137.1|138.64|137.14|138.22|136.72|550
1628171700000|2021-08-05 13:55:00|138.62|137.12|139.54|138.04|139.55|138.05|138.56|137.06|646
1628172000000|2021-08-05 14:00:00|139.53|138.03|139.09|137.59|139.53|138.03|138.71|137.21|529
1628172300000|2021-08-05 14:05:00|139.12|137.62|140.5|139|140.67|139.17|139.12|137.62|695
1628172600000|2021-08-05 14:10:00|140.52|139.02|140.61|139.11|140.74|139.24|139.82|138.32|641
1628172900000|2021-08-05 14:15:00|140.68|139.18|141.04|139.54|141.07|139.57|140.54|139.04|595
1628173200000|2021-08-05 14:20:00|141.05|139.55|140.58|139.08|141.05|139.55|140.47|138.97|751
1628173500000|2021-08-05 14:25:00|140.61|139.11|140.14|138.64|140.73|139.23|140.12|138.62|449
1628173800000|2021-08-05 14:30:00|140.15|138.65|140.28|138.78|140.3|138.8|139.99|138.49|495
1628174100000|2021-08-05 14:35:00|140.29|138.79|140.62|139.12|140.62|139.12|140.21|138.71|542
1628174400000|2021-08-05 14:40:00|140.63|139.13|140.92|139.42|141.23|139.73|140.62|139.12|570
1628174700000|2021-08-05 14:45:00|140.94|139.44|141.24|139.74|141.42|139.92|140.67|139.17|449
1628175000000|2021-08-05 14:50:00|141.22|139.72|140.97|139.47|141.45|139.95|140.94|139.44|452
1628175300000|2021-08-05 14:55:00|140.96|139.46|141.67|140.17|141.75|140.25|140.95|139.45|521
1628175600000|2021-08-05 15:00:00|141.66|140.16|141.41|139.91|141.67|140.17|141.12|139.62|463
1628175900000|2021-08-05 15:05:00|141.42|139.92|141.69|140.19|141.71|140.21|141.21|139.71|486
1628176200000|2021-08-05 15:10:00|141.7|140.2|141.99|140.49|142.38|140.88|141.68|140.18|611
1628176500000|2021-08-05 15:15:00|141.97|140.47|142.01|140.51|142.15|140.65|141.81|140.31|537
1628176800000|2021-08-05 15:20:00|142.02|140.52|141.86|140.36|142.23|140.73|141.77|140.27|529
1628177100000|2021-08-05 15:25:00|141.87|140.37|142.09|140.59|142.22|140.72|141.84|140.34|479
1628177400000|2021-08-05 15:30:00|142.1|140.6|142.14|140.64|142.41|140.91|142.04|140.54|526
1628177700000|2021-08-05 15:35:00|142.13|140.63|142.34|140.84|142.38|140.88|142.13|140.63|399
1628178000000|2021-08-05 15:40:00|142.33|140.83|142.14|140.64|142.52|141.02|141.87|140.37|518
1628178300000|2021-08-05 15:45:00|142.13|140.63|141.07|139.57|142.18|140.68|140.98|139.48|569
1628178600000|2021-08-05 15:50:00|141.08|139.58|140.79|139.29|141.25|139.75|140.53|139.03|612
1628178900000|2021-08-05 15:55:00|140.77|139.27|141.06|139.56|141.4|139.9|140.71|139.21|513
1628179200000|2021-08-05 16:00:00|141.05|139.55|141.94|140.44|141.94|140.44|141.01|139.51|538
1628179500000|2021-08-05 16:05:00|141.93|140.43|141.94|140.44|142.55|141.05|141.8|140.3|646
1628179800000|2021-08-05 16:10:00|141.95|140.45|141.59|140.09|142.05|140.55|141.37|139.87|589
1628180100000|2021-08-05 16:15:00|141.6|140.1|141.7|140.2|142.05|140.55|141.53|140.03|510
1628180400000|2021-08-05 16:20:00|141.71|140.21|141.64|140.14|141.86|140.36|141.62|140.12|482
1628180700000|2021-08-05 16:25:00|141.63|140.13|141.62|140.12|141.65|140.15|141.4|139.9|405
1628181000000|2021-08-05 16:30:00|141.61|140.11|141.45|139.95|141.68|140.18|140.71|139.21|460
1628181300000|2021-08-05 16:35:00|141.44|139.94|141.35|139.85|141.79|140.29|141.33|139.83|454
1628181600000|2021-08-05 16:40:00|141.32|139.82|141.6|140.1|141.76|140.26|141.32|139.82|486
1628181900000|2021-08-05 16:45:00|141.59|140.09|141.73|140.23|141.76|140.26|141.54|140.04|505
1628182200000|2021-08-05 16:50:00|141.74|140.24|142.09|140.59|142.15|140.65|141.68|140.18|592
1628182500000|2021-08-05 16:55:00|142.1|140.6|142.36|140.86|142.38|140.88|141.95|140.45|474
1628182800000|2021-08-05 17:00:00|142.34|140.84|142.13|140.63|142.55|141.05|141.99|140.49|577
1628183100000|2021-08-05 17:05:00|142.11|140.61|141.88|140.38|142.17|140.67|141.76|140.26|502
1628183400000|2021-08-05 17:10:00|141.89|140.39|142.51|141.01|142.54|141.04|141.88|140.38|572
1628183700000|2021-08-05 17:15:00|142.52|141.02|143.27|141.77|143.51|142.01|142.49|140.99|647
1628184000000|2021-08-05 17:20:00|143.28|141.78|143.13|141.63|143.45|141.95|142.98|141.48|593
1628184300000|2021-08-05 17:25:00|143.12|141.62|143.13|141.63|143.34|141.84|143.08|141.58|488
1628184600000|2021-08-05 17:30:00|143.15|141.65|143.42|141.92|143.49|141.99|143.13|141.63|505
1628184900000|2021-08-05 17:35:00|143.43|141.93|143.63|142.13|143.67|142.17|143.35|141.85|464
1628185200000|2021-08-05 17:40:00|143.64|142.14|143.79|142.29|143.85|142.35|143.63|142.13|391
1628185500000|2021-08-05 17:45:00|143.78|142.28|143.53|142.03|143.96|142.46|143.35|141.85|500
1628185800000|2021-08-05 17:50:00|143.56|142.06|143.92|142.42|144.03|142.53|143.5|142|467
1628186100000|2021-08-05 17:55:00|143.93|142.43|144.53|143.03|144.56|143.06|143.76|142.26|559
1628186400000|2021-08-05 18:00:00|144.6|143.1|144.3|142.8|144.72|143.22|144.12|142.62|507
1628186700000|2021-08-05 18:05:00|144.31|142.81|143.87|142.37|144.42|142.92|143.87|142.37|418
1628187000000|2021-08-05 18:10:00|143.88|142.38|143.99|142.49|144.08|142.58|143.88|142.38|363
1628187300000|2021-08-05 18:15:00|143.98|142.48|143.71|142.21|144|142.5|143.48|141.98|439
1628187600000|2021-08-05 18:20:00|143.72|142.22|143.95|142.45|144.01|142.51|143.71|142.21|380
1628187900000|2021-08-05 18:25:00|143.96|142.46|144.24|142.74|144.62|143.12|143.95|142.45|448
1628188200000|2021-08-05 18:30:00|144.25|142.75|144.1|142.6|144.51|143.01|144.09|142.59|416
1628188500000|2021-08-05 18:35:00|144.09|142.59|144.26|142.76|144.34|142.84|144.05|142.55|407
1628188800000|2021-08-05 18:40:00|144.28|142.78|144.38|142.88|144.55|143.05|144.25|142.75|450
1628189100000|2021-08-05 18:45:00|144.37|142.87|144.08|142.58|144.47|142.97|144.06|142.56|489
1628189400000|2021-08-05 18:50:00|144.07|142.57|143.91|142.41|144.08|142.58|143.76|142.26|372
1628189700000|2021-08-05 18:55:00|143.92|142.42|143.87|142.37|144.11|142.61|143.81|142.31|450
1628190000000|2021-08-05 19:00:00|143.88|142.38|144.07|142.57|144.23|142.73|143.86|142.36|418
1628190300000|2021-08-05 19:05:00|144.08|142.58|144.82|143.32|144.87|143.37|144.07|142.57|489
1628190600000|2021-08-05 19:10:00|144.81|143.31|145.2|143.7|145.26|143.76|144.79|143.29|487
1628190900000|2021-08-05 19:15:00|145.19|143.69|145.38|143.88|145.46|143.96|145.17|143.67|499
1628191200000|2021-08-05 19:20:00|145.37|143.87|145|143.5|145.44|143.94|144.83|143.33|404
1628191500000|2021-08-05 19:25:00|144.99|143.49|144.86|143.36|145.09|143.59|144.71|143.21|464
1628191800000|2021-08-05 19:30:00|144.85|143.35|144.24|142.74|144.92|143.42|144.24|142.74|419
1628192100000|2021-08-05 19:35:00|144.25|142.75|144.01|142.51|144.43|142.93|143.74|142.24|480
1628192400000|2021-08-05 19:40:00|144|142.5|144.19|142.69|144.32|142.82|143.97|142.47|424
1628192700000|2021-08-05 19:45:00|144.18|142.68|143.73|142.23|144.21|142.71|143.55|142.05|499
1628193000000|2021-08-05 19:50:00|143.75|142.25|143.83|142.33|143.98|142.48|143.72|142.22|423
1628193300000|2021-08-05 19:55:00|143.82|142.32|143.85|142.35|143.89|142.39|143.75|142.25|377
1628193600000|2021-08-05 20:00:00|143.86|142.36|144.07|142.57|144.44|142.94|143.85|142.35|499
1628193900000|2021-08-05 20:05:00|144.08|142.58|144.39|142.89|144.68|143.18|144.07|142.57|358
1628194200000|2021-08-05 20:10:00|144.41|142.91|144.62|143.12|144.86|143.36|144.39|142.89|427
1628194500000|2021-08-05 20:15:00|144.63|143.13|144.85|143.35|144.93|143.43|144.63|143.13|387
1628194800000|2021-08-05 20:20:00|144.86|143.36|144.86|143.36|144.91|143.41|144.57|143.07|330
1628195100000|2021-08-05 20:25:00|144.85|143.35|144.9|143.4|145.16|143.66|144.81|143.31|379
1628195400000|2021-08-05 20:30:00|144.91|143.41|145.1|143.6|145.66|144.16|144.9|143.4|511
1628195700000|2021-08-05 20:35:00|145.08|143.58|145.14|143.64|145.34|143.84|145.05|143.55|404
1628196000000|2021-08-05 20:40:00|145.13|143.63|145.09|143.59|145.23|143.73|145.06|143.56|334
1628196300000|2021-08-05 20:45:00|145.08|143.58|145.12|143.62|145.16|143.66|144.93|143.43|390
1628196600000|2021-08-05 20:50:00|145.13|143.63|145.28|143.78|145.32|143.82|145.13|143.63|402
1628196900000|2021-08-05 20:55:00|145.29|143.79|145.08|143.58|145.34|143.84|144.99|143.49|345
1628197200000|2021-08-05 21:00:00|145.09|143.59|145.25|143.75|145.33|143.83|145.09|143.59|234
1628197500000|2021-08-05 21:05:00|145.26|143.76|145.37|143.87|145.7|144.2|145.25|143.75|406
1628197800000|2021-08-05 21:10:00|145.36|143.86|145.4|143.9|145.5|144|145.24|143.74|355
1628198100000|2021-08-05 21:15:00|145.37|143.87|144.81|143.31|145.43|143.93|144.77|143.27|381
1628198400000|2021-08-05 21:20:00|144.78|143.28|145.24|143.74|145.27|143.77|144.76|143.26|385
1628198700000|2021-08-05 21:25:00|145.25|143.75|145.3|143.8|145.35|143.85|145.24|143.74|358
1628199000000|2021-08-05 21:30:00|145.28|143.78|145.7|144.2|145.71|144.21|145.27|143.77|382
1628199300000|2021-08-05 21:35:00|145.71|144.21|145.27|143.77|145.93|144.43|145.21|143.71|435
1628199600000|2021-08-05 21:40:00|145.28|143.78|145.08|143.58|145.42|143.92|145.08|143.58|387
1628199900000|2021-08-05 21:45:00|145.09|143.59|144.82|143.32|145.09|143.59|144.64|143.14|417
1628200200000|2021-08-05 21:50:00|144.83|143.33|145.15|143.65|145.15|143.65|144.66|143.16|388
1628200500000|2021-08-05 21:55:00|145.13|143.63|145.35|143.85|145.4|143.9|145.1|143.6|453
1628200800000|2021-08-05 22:00:00|145.34|143.84|145.32|143.82|145.58|144.08|145.16|143.66|222
1628201100000|2021-08-05 22:05:00|145.3|143.8|145.53|144.03|145.61|144.11|145.3|143.8|281
1628201400000|2021-08-05 22:10:00|145.54|144.04|145.55|144.05|145.79|144.29|145.48|143.98|303
1628201700000|2021-08-05 22:15:00|145.54|144.04|145.44|143.94|145.96|144.46|145.39|143.89|444
1628202000000|2021-08-05 22:20:00|145.45|143.95|144.86|143.36|145.45|143.95|144.73|143.23|445
1628202300000|2021-08-05 22:25:00|144.85|143.35|145.06|143.56|145.38|143.88|144.85|143.35|467
1628202600000|2021-08-05 22:30:00|145.07|143.57|144.8|143.3|145.23|143.73|144.7|143.2|392
1628202900000|2021-08-05 22:35:00|144.81|143.31|145|143.5|145.02|143.52|144.72|143.22|373
1628203200000|2021-08-05 22:40:00|145.01|143.51|144.76|143.26|145.07|143.57|144.76|143.26|281
1628203500000|2021-08-05 22:45:00|144.75|143.25|144.97|143.47|145.05|143.55|144.75|143.25|416
1628203800000|2021-08-05 22:50:00|144.98|143.48|144.71|143.21|145|143.5|144.64|143.14|394
1628204100000|2021-08-05 22:55:00|144.7|143.2|144.7|143.2|144.79|143.29|144.61|143.11|344
1628204400000|2021-08-05 23:00:00|144.69|143.19|144.97|143.47|145|143.5|144.69|143.19|422
1628204700000|2021-08-05 23:05:00|144.98|143.48|144.82|143.32|144.99|143.49|144.73|143.23|455
1628205000000|2021-08-05 23:10:00|144.81|143.31|144.87|143.37|144.92|143.42|144.79|143.29|245
1628205300000|2021-08-05 23:15:00|144.86|143.36|144.78|143.28|144.89|143.39|144.77|143.27|255
1628205600000|2021-08-05 23:20:00|144.79|143.29|145.13|143.63|145.2|143.7|144.76|143.26|433
1628205900000|2021-08-05 23:25:00|145.14|143.64|144.52|143.02|145.14|143.64|144.5|143|340
1628206200000|2021-08-05 23:30:00|144.53|143.03|144.45|142.95|144.54|143.04|144.28|142.78|396
1628206500000|2021-08-05 23:35:00|144.46|142.96|144.66|143.16|144.69|143.19|144.42|142.92|341
1628206800000|2021-08-05 23:40:00|144.67|143.17|144.6|143.1|144.79|143.29|144.58|143.08|336
1628207100000|2021-08-05 23:45:00|144.59|143.09|144.35|142.85|144.63|143.13|144.12|142.62|407
1628207400000|2021-08-05 23:50:00|144.36|142.86|143.97|142.47|144.5|143|143.8|142.3|388
1628207700000|2021-08-05 23:55:00|143.96|142.46|144.33|142.83|144.66|143.16|143.94|142.44|530
1628208000000|2021-08-06 00:00:00|144.35|142.85|144.63|143.13|144.8|143.3|144.31|142.81|467
1628208300000|2021-08-06 00:05:00|144.62|143.12|143.43|141.93|144.62|143.12|143.43|141.93|482
1628208600000|2021-08-06 00:10:00|143.42|141.92|143.89|142.39|143.97|142.47|143.35|141.85|542
1628208900000|2021-08-06 00:15:00|143.9|142.4|144.36|142.86|144.51|143.01|143.9|142.4|482
1628209200000|2021-08-06 00:20:00|144.37|142.87|144.09|142.59|144.46|142.96|144.04|142.54|355
1628209500000|2021-08-06 00:25:00|144.1|142.6|143.76|142.26|144.16|142.66|143.53|142.03|593
1628209800000|2021-08-06 00:30:00|143.75|142.25|144.01|142.51|144.03|142.53|143.61|142.11|340
1628210100000|2021-08-06 00:35:00|144.02|142.52|144.26|142.76|144.32|142.82|144.01|142.51|314
1628210400000|2021-08-06 00:40:00|144.25|142.75|143.94|142.44|144.25|142.75|143.92|142.42|365
1628210700000|2021-08-06 00:45:00|143.87|142.37|143.13|141.63|143.87|142.37|143.07|141.57|546
1628211000000|2021-08-06 00:50:00|143.14|141.64|142.79|141.29|143.43|141.93|142.68|141.18|594
1628211300000|2021-08-06 00:55:00|142.81|141.31|142.98|141.48|143.04|141.54|142.76|141.26|396
1628211600000|2021-08-06 01:00:00|142.99|141.49|143.52|142.02|143.73|142.23|142.99|141.49|518
1628211900000|2021-08-06 01:05:00|143.48|141.98|143.73|142.23|143.8|142.3|143.39|141.89|354
1628212200000|2021-08-06 01:10:00|143.7|142.2|143.15|141.65|143.73|142.23|143.11|141.61|377
1628212500000|2021-08-06 01:15:00|143.14|141.64|143.46|141.96|143.63|142.13|143.01|141.51|477
1628212800000|2021-08-06 01:20:00|143.44|141.94|143.57|142.07|143.73|142.23|143.38|141.88|368
1628213100000|2021-08-06 01:25:00|143.56|142.06|143.57|142.07|143.85|142.35|143.44|141.94|378
1628213400000|2021-08-06 01:30:00|143.55|142.05|144.11|142.61|144.11|142.61|143.46|141.96|398
1628213700000|2021-08-06 01:35:00|144.06|142.56|143.97|142.47|144.32|142.82|143.9|142.4|530
1628214000000|2021-08-06 01:40:00|143.96|142.46|144.17|142.67|144.18|142.68|143.81|142.31|423
1628214300000|2021-08-06 01:45:00|144.15|142.65|144.61|143.11|144.7|143.2|144.02|142.52|508
1628214600000|2021-08-06 01:50:00|144.6|143.1|144.99|143.49|145|143.5|144.47|142.97|559
1628214900000|2021-08-06 01:55:00|144.98|143.48|144.91|143.41|144.99|143.49|144.76|143.26|359
1628215200000|2021-08-06 02:00:00|144.92|143.42|144.89|143.39|144.95|143.45|144.72|143.22|362
1628215500000|2021-08-06 02:05:00|144.9|143.4|145.26|143.76|145.31|143.81|144.89|143.39|547
1628215800000|2021-08-06 02:10:00|145.25|143.75|144.92|143.42|145.27|143.77|144.89|143.39|426
1628216100000|2021-08-06 02:15:00|144.93|143.43|144.54|143.04|145.06|143.56|144.47|142.97|455
1628216400000|2021-08-06 02:20:00|144.53|143.03|144.95|143.45|145.54|144.04|144.53|143.03|518
1628216700000|2021-08-06 02:25:00|144.94|143.44|145.68|144.18|145.73|144.23|144.85|143.35|457
1628217000000|2021-08-06 02:30:00|145.69|144.19|145.58|144.08|146.14|144.64|145.49|143.99|492
1628217300000|2021-08-06 02:35:00|145.57|144.07|145.49|143.99|145.64|144.14|145.1|143.6|486
1628217600000|2021-08-06 02:40:00|145.48|143.98|144.72|143.22|145.48|143.98|144.51|143.01|549
1628217900000|2021-08-06 02:45:00|144.69|143.19|144.59|143.09|145.01|143.51|144.59|143.09|471
1628218200000|2021-08-06 02:50:00|144.6|143.1|144.67|143.17|144.95|143.45|144.25|142.75|470
1628218500000|2021-08-06 02:55:00|144.66|143.16|144.92|143.42|145.2|143.7|144.62|143.12|441
1628218800000|2021-08-06 03:00:00|144.93|143.43|145.82|144.32|146.08|144.58|144.74|143.24|600
1628219100000|2021-08-06 03:05:00|145.83|144.33|145.83|144.33|145.92|144.42|145.61|144.11|478
1628219400000|2021-08-06 03:10:00|145.82|144.32|145.64|144.14|145.86|144.36|145.53|144.03|431
1628219700000|2021-08-06 03:15:00|145.63|144.13|147.33|145.83|147.34|145.84|145.62|144.12|603
1628220000000|2021-08-06 03:20:00|147.32|145.82|148.04|146.54|148.08|146.58|146.93|145.43|579
1628220300000|2021-08-06 03:25:00|148.08|146.58|147.3|145.8|148.08|146.58|147.3|145.8|515
1628220600000|2021-08-06 03:30:00|147.29|145.79|147.65|146.15|147.72|146.22|146.88|145.38|588
1628220900000|2021-08-06 03:35:00|147.66|146.16|147.92|146.42|148.23|146.73|147.42|145.92|479
1628221200000|2021-08-06 03:40:00|147.93|146.43|147.29|145.79|147.98|146.48|147.26|145.76|544
1628221500000|2021-08-06 03:45:00|147.28|145.78|146.71|145.21|147.5|146|146.34|144.84|589
1628221800000|2021-08-06 03:50:00|146.72|145.22|146.74|145.24|146.92|145.42|146.64|145.14|490
1628222100000|2021-08-06 03:55:00|146.75|145.25|146.83|145.33|146.93|145.43|146.74|145.24|409
1628222400000|2021-08-06 04:00:00|146.82|145.32|147.18|145.68|147.53|146.03|146.62|145.12|597
1628222700000|2021-08-06 04:05:00|147.19|145.69|146.79|145.29|147.21|145.71|146.77|145.27|484
1628223000000|2021-08-06 04:10:00|146.77|145.27|146.04|144.54|146.98|145.48|145.99|144.49|473
1628223300000|2021-08-06 04:15:00|146.05|144.55|145.97|144.47|146.61|145.11|145.88|144.38|536
1628223600000|2021-08-06 04:20:00|145.98|144.48|145.89|144.39|146.2|144.7|145.76|144.26|490
1628223900000|2021-08-06 04:25:00|145.88|144.38|146.27|144.77|146.35|144.85|145.71|144.21|489
1628224200000|2021-08-06 04:30:00|146.29|144.79|146.09|144.59|146.42|144.92|146.03|144.53|486
1628224500000|2021-08-06 04:35:00|146.1|144.6|146.66|145.16|146.7|145.2|146.09|144.59|495
1628224800000|2021-08-06 04:40:00|146.67|145.17|146.63|145.13|146.91|145.41|146.41|144.91|434
1628225100000|2021-08-06 04:45:00|146.61|145.11|146|144.5|146.66|145.16|145.86|144.36|445
1628225400000|2021-08-06 04:50:00|146.02|144.52|146.19|144.69|146.28|144.78|146|144.5|449
1628225700000|2021-08-06 04:55:00|146.18|144.68|146.34|144.84|146.36|144.86|146.12|144.62|328
1628226000000|2021-08-06 05:00:00|146.35|144.85|146.84|145.34|147.09|145.59|146.2|144.7|485
1628226300000|2021-08-06 05:05:00|146.85|145.35|146.7|145.2|146.99|145.49|146.52|145.02|468
1628226600000|2021-08-06 05:10:00|146.68|145.18|146.57|145.07|146.92|145.42|146.52|145.02|524
1628226900000|2021-08-06 05:15:00|146.59|145.09|146.3|144.8|146.82|145.32|146.21|144.71|457
1628227200000|2021-08-06 05:20:00|146.31|144.81|146.45|144.95|146.45|144.95|146.2|144.7|488
1628227500000|2021-08-06 05:25:00|146.44|144.94|146.13|144.63|146.58|145.08|146.05|144.55|547
1628227800000|2021-08-06 05:30:00|146.11|144.61|146.68|145.18|146.69|145.19|146.09|144.59|431
1628228100000|2021-08-06 05:35:00|146.67|145.17|146.71|145.21|146.92|145.42|146.57|145.07|490
1628228400000|2021-08-06 05:40:00|146.74|145.24|146.82|145.32|146.85|145.35|146.65|145.15|396
1628228700000|2021-08-06 05:45:00|146.83|145.33|146.76|145.26|146.85|145.35|146.43|144.93|503
1628229000000|2021-08-06 05:50:00|146.75|145.25|147.02|145.52|147.26|145.76|146.73|145.23|526
1628229300000|2021-08-06 05:55:00|147.03|145.53|147.12|145.62|147.12|145.62|146.83|145.33|480
1628229600000|2021-08-06 06:00:00|147.11|145.61|146.77|145.27|147.12|145.62|146.74|145.24|452
1628229900000|2021-08-06 06:05:00|146.76|145.26|146.78|145.28|146.82|145.32|146.71|145.21|410
1628230200000|2021-08-06 06:10:00|146.79|145.29|147.1|145.6|147.23|145.73|146.78|145.28|439
1628230500000|2021-08-06 06:15:00|147.09|145.59|148.02|146.52|148.17|146.67|147.09|145.59|697
1628230800000|2021-08-06 06:20:00|148.01|146.51|147.99|146.49|148.05|146.55|147.7|146.2|590
1628231100000|2021-08-06 06:25:00|147.98|146.48|147.65|146.15|147.99|146.49|147.49|145.99|576
1628231400000|2021-08-06 06:30:00|147.63|146.13|147.06|145.56|147.65|146.15|146.94|145.44|577
1628231700000|2021-08-06 06:35:00|147.05|145.55|146.7|145.2|147.13|145.63|146.58|145.08|561
1628232000000|2021-08-06 06:40:00|146.69|145.19|146.64|145.14|146.78|145.28|146.39|144.89|497
1628232300000|2021-08-06 06:45:00|146.65|145.15|146.47|144.97|146.75|145.25|146.29|144.79|578
1628232600000|2021-08-06 06:50:00|146.48|144.98|146.6|145.1|146.75|145.25|146.39|144.89|448
1628232900000|2021-08-06 06:55:00|146.59|145.09|147.01|145.51|147.17|145.67|146.55|145.05|574
1628233200000|2021-08-06 07:00:00|147|145.5|147.44|145.94|147.47|145.97|146.77|145.27|492
1628233500000|2021-08-06 07:05:00|147.42|145.92|147.12|145.62|147.47|145.97|146.92|145.42|555
1628233800000|2021-08-06 07:10:00|147.13|145.63|146.61|145.11|147.21|145.71|146.54|145.04|500
1628234100000|2021-08-06 07:15:00|146.6|145.1|146.35|144.85|146.62|145.12|146.28|144.78|415
1628234400000|2021-08-06 07:20:00|146.36|144.86|146.31|144.81|146.44|144.94|146.14|144.64|504
1628234700000|2021-08-06 07:25:00|146.29|144.79|146.38|144.88|146.59|145.09|146.26|144.76|437
1628235000000|2021-08-06 07:30:00|146.37|144.87|146.69|145.19|146.72|145.22|146.34|144.84|432
1628235300000|2021-08-06 07:35:00|146.71|145.21|146.43|144.93|146.74|145.24|146.32|144.82|470
1628235600000|2021-08-06 07:40:00|146.44|144.94|146.57|145.07|146.63|145.13|146.44|144.94|464
1628235900000|2021-08-06 07:45:00|146.58|145.08|146.25|144.75|146.59|145.09|146.13|144.63|439
1628236200000|2021-08-06 07:50:00|146.24|144.74|146.33|144.83|146.4|144.9|146.22|144.72|411
1628236500000|2021-08-06 07:55:00|146.32|144.82|146.2|144.7|146.38|144.88|146.17|144.67|346
1628236800000|2021-08-06 08:00:00|146.21|144.71|145.84|144.34|146.4|144.9|145.75|144.25|568
1628237100000|2021-08-06 08:05:00|145.85|144.35|146.44|144.94|146.53|145.03|145.82|144.32|484
1628237400000|2021-08-06 08:10:00|146.46|144.96|146.43|144.93|146.91|145.41|146.42|144.92|440
1628237700000|2021-08-06 08:15:00|146.44|144.94|146.28|144.78|146.76|145.26|146.26|144.76|415
1628238000000|2021-08-06 08:20:00|146.29|144.79|146.29|144.79|146.43|144.93|146.19|144.69|448
1628238300000|2021-08-06 08:25:00|146.3|144.8|146.11|144.61|146.31|144.81|145.76|144.26|411
1628238600000|2021-08-06 08:30:00|146.1|144.6|145.72|144.22|146.11|144.61|145.7|144.2|322
1628238900000|2021-08-06 08:35:00|145.71|144.21|145.29|143.79|145.71|144.21|145.2|143.7|442
1628239200000|2021-08-06 08:40:00|145.3|143.8|145.86|144.36|145.88|144.38|145.29|143.79|363
1628239500000|2021-08-06 08:45:00|145.85|144.35|146.19|144.69|146.29|144.79|145.85|144.35|470
1628239800000|2021-08-06 08:50:00|146.21|144.71|146.26|144.76|146.31|144.81|146.13|144.63|363
1628240100000|2021-08-06 08:55:00|146.25|144.75|146.32|144.82|146.35|144.85|146.13|144.63|450
1628240400000|2021-08-06 09:00:00|146.34|144.84|146.05|144.55|146.34|144.84|145.88|144.38|484
1628240700000|2021-08-06 09:05:00|146.06|144.56|145.98|144.48|146.06|144.56|145.74|144.24|461
1628241000000|2021-08-06 09:10:00|145.97|144.47|146.24|144.74|146.29|144.79|145.83|144.33|367
1628241300000|2021-08-06 09:15:00|146.25|144.75|145.98|144.48|146.26|144.76|145.87|144.37|425
1628241600000|2021-08-06 09:20:00|145.97|144.47|146.07|144.57|146.21|144.71|145.92|144.42|511
1628241900000|2021-08-06 09:25:00|146.05|144.55|146.21|144.71|146.29|144.79|145.92|144.42|455
1628242200000|2021-08-06 09:30:00|146.19|144.69|146.22|144.72|146.26|144.76|146.12|144.62|369
1628242500000|2021-08-06 09:35:00|146.23|144.73|145.86|144.36|146.24|144.74|145.66|144.16|412
1628242800000|2021-08-06 09:40:00|145.88|144.38|145.97|144.47|146|144.5|145.51|144.01|464
1628243100000|2021-08-06 09:45:00|145.96|144.46|145.71|144.21|146.03|144.53|145.63|144.13|405
1628243400000|2021-08-06 09:50:00|145.7|144.2|145.74|144.24|145.76|144.26|145.53|144.03|434
1628243700000|2021-08-06 09:55:00|145.75|144.25|145.67|144.17|145.99|144.49|145.67|144.17|475
1628244000000|2021-08-06 10:00:00|145.66|144.16|145.77|144.27|145.84|144.34|145.35|143.85|506
1628244300000|2021-08-06 10:05:00|145.76|144.26|144.88|143.38|145.78|144.28|144.78|143.28|566
1628244600000|2021-08-06 10:10:00|144.89|143.39|145.2|143.7|145.31|143.81|144.77|143.27|515
1628244900000|2021-08-06 10:15:00|145.19|143.69|145.28|143.78|145.51|144.01|145.05|143.55|483
1628245200000|2021-08-06 10:20:00|145.27|143.77|145.06|143.56|145.29|143.79|144.9|143.4|451
1628245500000|2021-08-06 10:25:00|145.07|143.57|145.2|143.7|145.29|143.79|145.06|143.56|366
1628245800000|2021-08-06 10:30:00|145.21|143.71|145.24|143.74|145.25|143.75|144.95|143.45|427
1628246100000|2021-08-06 10:35:00|145.23|143.73|145.59|144.09|145.59|144.09|145|143.5|383
1628246400000|2021-08-06 10:40:00|145.6|144.1|145.47|143.97|145.61|144.11|145.35|143.85|432
1628246700000|2021-08-06 10:45:00|145.46|143.96|145.75|144.25|145.85|144.35|145.38|143.88|480
1628247000000|2021-08-06 10:50:00|145.74|144.24|145.5|144|145.74|144.24|145.45|143.95|454
1628247300000|2021-08-06 10:55:00|145.49|143.99|145.41|143.91|145.5|144|145.32|143.82|388
1628247600000|2021-08-06 11:00:00|145.4|143.9|144.99|143.49|145.4|143.9|144.96|143.46|451
1628247900000|2021-08-06 11:05:00|144.98|143.48|145.18|143.68|145.27|143.77|144.96|143.46|364
1628248200000|2021-08-06 11:10:00|145.19|143.69|145.22|143.72|145.28|143.78|145.07|143.57|381
1628248500000|2021-08-06 11:15:00|145.21|143.71|145.11|143.61|145.22|143.72|144.97|143.47|386
1628248800000|2021-08-06 11:20:00|145.12|143.62|144.8|143.3|145.18|143.68|144.75|143.25|418
1628249100000|2021-08-06 11:25:00|144.81|143.31|145.16|143.66|145.22|143.72|144.78|143.28|371
1628249400000|2021-08-06 11:30:00|145.15|143.65|145.46|143.96|145.46|143.96|145.01|143.51|384
1628249700000|2021-08-06 11:35:00|145.45|143.95|145.07|143.57|145.46|143.96|144.89|143.39|420
1628250000000|2021-08-06 11:40:00|145.08|143.58|144.87|143.37|145.08|143.58|144.76|143.26|397
1628250300000|2021-08-06 11:45:00|144.86|143.36|145.07|143.57|145.2|143.7|144.72|143.22|452
1628250600000|2021-08-06 11:50:00|145.08|143.58|145|143.5|145.13|143.63|144.76|143.26|498
1628250900000|2021-08-06 11:55:00|144.99|143.49|144.83|143.33|144.99|143.49|144.78|143.28|435
1628251200000|2021-08-06 12:00:00|144.82|143.32|144.57|143.07|145.05|143.55|144.16|142.66|557
1628251500000|2021-08-06 12:05:00|144.56|143.06|144.91|143.41|144.96|143.46|144.14|142.64|600
1628251800000|2021-08-06 12:10:00|144.92|143.42|145.76|144.26|146.17|144.67|144.89|143.39|704
1628252100000|2021-08-06 12:15:00|145.77|144.27|146.37|144.87|146.63|145.13|145.58|144.08|691
1628252400000|2021-08-06 12:20:00|146.36|144.86|146.06|144.56|146.44|144.94|145.88|144.38|603
1628252700000|2021-08-06 12:25:00|146.07|144.57|146.44|144.94|146.49|144.99|146.04|144.54|575
1628253000000|2021-08-06 12:30:00|146.43|144.93|146.35|144.85|146.43|144.93|146.11|144.61|465
1628253300000|2021-08-06 12:35:00|146.32|144.82|145.88|144.38|146.32|144.82|145.78|144.28|520
1628253600000|2021-08-06 12:40:00|145.89|144.39|145.6|144.1|145.93|144.43|145.42|143.92|484
1628253900000|2021-08-06 12:45:00|145.61|144.11|145.79|144.29|145.91|144.41|145.1|143.6|531
1628254200000|2021-08-06 12:50:00|145.8|144.3|145.69|144.19|145.84|144.34|145.38|143.88|551
1628254500000|2021-08-06 12:55:00|145.7|144.2|145.79|144.29|145.79|144.29|145.52|144.02|513
1628254800000|2021-08-06 13:00:00|145.78|144.28|145.88|144.38|145.91|144.41|145.5|144|475
1628255100000|2021-08-06 13:05:00|145.91|144.41|146.38|144.88|146.41|144.91|145.64|144.14|526
1628255400000|2021-08-06 13:10:00|146.37|144.87|146.63|145.13|146.63|145.13|146.34|144.84|505
1628255700000|2021-08-06 13:15:00|146.61|145.11|146.48|144.98|146.64|145.14|146.14|144.64|481
1628256000000|2021-08-06 13:20:00|146.49|144.99|146.25|144.75|146.53|145.03|146.18|144.68|418
1628256300000|2021-08-06 13:25:00|146.26|144.76|146.51|145.01|146.52|145.02|146.19|144.69|412
1628256600000|2021-08-06 13:30:00|146.5|145|146.48|144.98|146.63|145.13|146.43|144.93|422
1628256900000|2021-08-06 13:35:00|146.47|144.97|146.43|144.93|146.49|144.99|146.37|144.87|409
1628257200000|2021-08-06 13:40:00|146.44|144.94|146.53|145.03|146.57|145.07|146.42|144.92|478
1628257500000|2021-08-06 13:45:00|146.57|145.07|146.4|144.9|146.61|145.11|146.26|144.76|475
1628257800000|2021-08-06 13:50:00|146.43|144.93|146.16|144.66|146.44|144.94|145.97|144.47|492
1628258100000|2021-08-06 13:55:00|146.15|144.65|146.3|144.8|146.38|144.88|145.86|144.36|568
1628258400000|2021-08-06 14:00:00|146.32|144.82|145.88|144.38|146.37|144.87|145.84|144.34|495
1628258700000|2021-08-06 14:05:00|145.87|144.37|146.1|144.6|146.12|144.62|145.82|144.32|513
1628259000000|2021-08-06 14:10:00|146.11|144.61|145.67|144.17|146.14|144.64|145.63|144.13|483
1628259300000|2021-08-06 14:15:00|145.68|144.18|145.7|144.2|145.72|144.22|145.43|143.93|477
1628259600000|2021-08-06 14:20:00|145.71|144.21|145.34|143.84|145.75|144.25|145.34|143.84|507
1628259900000|2021-08-06 14:25:00|145.35|143.85|145.56|144.06|145.57|144.07|145.31|143.81|441
1628260200000|2021-08-06 14:30:00|145.55|144.05|145.6|144.1|145.6|144.1|145.4|143.9|373
1628260500000|2021-08-06 14:35:00|145.58|144.08|145.66|144.16|145.8|144.3|145.58|144.08|431
1628260800000|2021-08-06 14:40:00|145.64|144.14|145.64|144.14|145.77|144.27|145.57|144.07|425
1628261100000|2021-08-06 14:45:00|145.63|144.13|145.78|144.28|145.97|144.47|145.62|144.12|443
1628261400000|2021-08-06 14:50:00|145.79|144.29|145.63|144.13|145.87|144.37|145.48|143.98|352
1628261700000|2021-08-06 14:55:00|145.64|144.14|145.56|144.06|145.64|144.14|145.48|143.98|260
1628262000000|2021-08-06 15:00:00|145.55|144.05|145.6|144.1|145.65|144.15|145.16|143.66|478
1628262300000|2021-08-06 15:05:00|145.59|144.09|145.8|144.3|145.82|144.32|145.38|143.88|402
1628262600000|2021-08-06 15:10:00|145.81|144.31|145.98|144.48|145.99|144.49|145.67|144.17|410
1628262900000|2021-08-06 15:15:00|145.99|144.49|147.29|145.79|147.48|145.98|145.75|144.25|677
1628263200000|2021-08-06 15:20:00|147.3|145.8|147.53|146.03|147.64|146.14|147.14|145.64|634
1628263500000|2021-08-06 15:25:00|147.54|146.04|148.14|146.64|148.19|146.69|147.32|145.82|572
1628263800000|2021-08-06 15:30:00|148.15|146.65|147.84|146.34|148.64|147.14|147.68|146.18|638
1628264100000|2021-08-06 15:35:00|147.86|146.36|148.43|146.93|148.44|146.94|147.79|146.29|528
1628264400000|2021-08-06 15:40:00|148.42|146.92|149.17|147.67|149.21|147.71|148.36|146.86|543
1628264700000|2021-08-06 15:45:00|149.18|147.68|149.25|147.75|149.31|147.81|148.84|147.34|512
1628265000000|2021-08-06 15:50:00|149.24|147.74|149.44|147.94|149.57|148.07|149.09|147.59|551
1628265300000|2021-08-06 15:55:00|149.43|147.93|149.88|148.38|150.26|148.76|149.25|147.75|654
1628265600000|2021-08-06 16:00:00|149.89|148.39|150.59|149.09|150.74|149.24|149.89|148.39|712
1628265900000|2021-08-06 16:05:00|150.6|149.1|151.15|149.65|151.23|149.73|150.47|148.97|556
1628266200000|2021-08-06 16:10:00|151.16|149.66|150.7|149.2|151.63|150.13|150.41|148.91|606
1628266500000|2021-08-06 16:15:00|150.69|149.19|150.45|148.95|150.74|149.24|150.3|148.8|486
1628266800000|2021-08-06 16:20:00|150.48|148.98|150.49|148.99|150.69|149.19|150.05|148.55|640
1628267100000|2021-08-06 16:25:00|150.48|148.98|150.43|148.93|150.78|149.28|150.35|148.85|495
1628267400000|2021-08-06 16:30:00|150.42|148.92|150.38|148.88|150.61|149.11|149.89|148.39|584
1628267700000|2021-08-06 16:35:00|150.36|148.86|150.52|149.02|150.64|149.14|150.25|148.75|619
1628268000000|2021-08-06 16:40:00|150.51|149.01|150.1|148.6|150.54|149.04|149.94|148.44|451
1628268300000|2021-08-06 16:45:00|150.09|148.59|149.54|148.04|150.25|148.75|149.28|147.78|590
1628268600000|2021-08-06 16:50:00|149.56|148.06|149.61|148.11|149.65|148.15|149.17|147.67|555
1628268900000|2021-08-06 16:55:00|149.62|148.12|149.59|148.09|149.72|148.22|149.3|147.8|487
1628269200000|2021-08-06 17:00:00|149.6|148.1|149.9|148.4|150.09|148.59|149.5|148|611
1628269500000|2021-08-06 17:05:00|149.89|148.39|150.06|148.56|150.29|148.79|149.85|148.35|548
1628269800000|2021-08-06 17:10:00|150.07|148.57|150.16|148.66|150.43|148.93|150.06|148.56|485
1628270100000|2021-08-06 17:15:00|150.15|148.65|150.24|148.74|150.58|149.08|150.12|148.62|419
1628270400000|2021-08-06 17:20:00|150.25|148.75|150.1|148.6|150.26|148.76|150.01|148.51|311
1628270700000|2021-08-06 17:25:00|150.11|148.61|150.26|148.76|150.41|148.91|150.09|148.59|467
1628271000000|2021-08-06 17:30:00|150.28|148.78|150.12|148.62|150.41|148.91|150.07|148.57|539
1628271300000|2021-08-06 17:35:00|150.11|148.61|150.23|148.73|150.25|148.75|149.89|148.39|524
1628271600000|2021-08-06 17:40:00|150.25|148.75|150.71|149.21|150.73|149.23|150.18|148.68|537
1628271900000|2021-08-06 17:45:00|150.7|149.2|150.23|148.73|150.99|149.49|150.17|148.67|634
1628272200000|2021-08-06 17:50:00|150.24|148.74|150.19|148.69|150.41|148.91|150.1|148.6|548
1628272500000|2021-08-06 17:55:00|150.2|148.7|149.82|148.32|150.27|148.77|149.68|148.18|508
1628272800000|2021-08-06 18:00:00|149.81|148.31|149.83|148.33|150.02|148.52|149.54|148.04|405
1628273100000|2021-08-06 18:05:00|149.81|148.31|149.83|148.33|149.96|148.46|149.74|148.24|277
1628273400000|2021-08-06 18:10:00|149.82|148.32|149.27|147.77|149.92|148.42|149.23|147.73|326
1628273700000|2021-08-06 18:15:00|149.23|147.73|149.65|148.15|149.76|148.26|149.22|147.72|448
1628274000000|2021-08-06 18:20:00|149.64|148.14|149.13|147.63|149.77|148.27|148.99|147.49|327
1628274300000|2021-08-06 18:25:00|149.14|147.64|149.26|147.76|149.45|147.95|149|147.5|556
1628274600000|2021-08-06 18:30:00|149.27|147.77|149.19|147.69|149.43|147.93|149.11|147.61|424
1628274900000|2021-08-06 18:35:00|149.2|147.7|149.12|147.62|149.22|147.72|148.96|147.46|392
1628275200000|2021-08-06 18:40:00|149.11|147.61|149.04|147.54|149.15|147.65|148.98|147.48|420
1628275500000|2021-08-06 18:45:00|149.05|147.55|148.6|147.1|149.15|147.65|148.54|147.04|558
1628275800000|2021-08-06 18:50:00|148.61|147.11|148.76|147.26|148.94|147.44|148.6|147.1|460
1628276100000|2021-08-06 18:55:00|148.77|147.27|148.79|147.29|148.9|147.4|148.72|147.22|470
1628276400000|2021-08-06 19:00:00|148.8|147.3|148.67|147.17|148.95|147.45|148.62|147.12|401
1628276700000|2021-08-06 19:05:00|148.66|147.16|149.18|147.68|149.21|147.71|148.66|147.16|430
1628277000000|2021-08-06 19:10:00|149.17|147.67|149.25|147.75|149.3|147.8|148.95|147.45|447
1628277300000|2021-08-06 19:15:00|149.23|147.73|149.68|148.18|149.8|148.3|149.21|147.71|504
1628277600000|2021-08-06 19:20:00|149.65|148.15|149.35|147.85|149.69|148.19|149.09|147.59|409
1628277900000|2021-08-06 19:25:00|149.34|147.84|149.5|148|149.55|148.05|149.34|147.84|370
1628278200000|2021-08-06 19:30:00|149.49|147.99|149.6|148.1|149.83|148.33|149.46|147.96|515
1628278500000|2021-08-06 19:35:00|149.61|148.11|149.59|148.09|149.66|148.16|149.49|147.99|409
1628278800000|2021-08-06 19:40:00|149.62|148.12|149.71|148.21|149.73|148.23|149.55|148.05|420
1628279100000|2021-08-06 19:45:00|149.7|148.2|149.18|147.68|149.71|148.21|149.08|147.58|434
1628279400000|2021-08-06 19:50:00|149.13|147.63|149.48|147.98|149.59|148.09|149.13|147.63|428
1628279700000|2021-08-06 19:55:00|149.47|147.97|149.39|147.89|149.48|147.98|148.98|147.48|345
1628280000000|2021-08-06 20:00:00|149.4|147.9|149.5|148|149.68|148.18|149.35|147.85|321
1628280300000|2021-08-06 20:05:00|149.49|147.99|149.18|147.68|149.52|148.02|148.96|147.46|305
1628280600000|2021-08-06 20:10:00|149.19|147.69|148.91|147.41|149.3|147.8|148.83|147.33|304
1628280900000|2021-08-06 20:15:00|148.92|147.42|149.14|147.64|149.22|147.72|148.84|147.34|412
1628281200000|2021-08-06 20:20:00|149.15|147.65|149.17|147.67|149.29|147.79|149.14|147.64|339
1628281500000|2021-08-06 20:25:00|149.18|147.68|148.94|147.44|149.25|147.75|148.54|147.04|455
1628281800000|2021-08-06 20:30:00|148.95|147.45|149.55|148.05|149.66|148.16|148.94|147.44|394
1628282100000|2021-08-06 20:35:00|149.54|148.04|149.49|147.99|149.58|148.08|149.31|147.81|281
1628282400000|2021-08-06 20:40:00|149.48|147.98|149.29|147.79|149.58|148.08|149.17|147.67|294
1628282700000|2021-08-06 20:45:00|149.3|147.8|149.33|147.83|149.49|147.99|149|147.5|339
1628283000000|2021-08-06 20:50:00|149.34|147.84|149.3|147.8|149.53|148.03|149.29|147.79|313
1628283300000|2021-08-06 20:55:00|149.31|147.81|149.35|147.85|149.49|147.99|149.28|147.78|169
1628326800000|2021-08-07 09:00:00|153.37|151.87|154.15|152.65|154.26|152.76|153.29|151.79|307
1628327100000|2021-08-07 09:05:00|154.16|152.66|153.88|152.38|154.57|153.07|153.84|152.34|483
1628327400000|2021-08-07 09:10:00|153.89|152.39|153.7|152.2|153.98|152.48|153.62|152.12|346
1628327700000|2021-08-07 09:15:00|153.71|152.21|154.36|152.86|154.36|152.86|153.71|152.21|351
1628328000000|2021-08-07 09:20:00|154.35|152.85|154.25|152.75|154.39|152.89|154.04|152.54|256
1628328300000|2021-08-07 09:25:00|154.24|152.74|154.63|153.13|154.64|153.14|154.02|152.52|260
1628328600000|2021-08-07 09:30:00|154.65|153.15|155.33|153.83|155.38|153.88|154.59|153.09|406
1628328900000|2021-08-07 09:35:00|155.34|153.84|155.78|154.28|155.92|154.42|155.19|153.69|370
1628329200000|2021-08-07 09:40:00|155.79|154.29|155.59|154.09|155.83|154.33|155.25|153.75|362
1628329500000|2021-08-07 09:45:00|155.58|154.08|155.68|154.18|155.77|154.27|155.36|153.86|296
1628329800000|2021-08-07 09:50:00|155.66|154.16|155.29|153.79|155.66|154.16|155.14|153.64|253
1628330100000|2021-08-07 09:55:00|155.31|153.81|155.12|153.62|155.42|153.92|155.04|153.54|229
1628330400000|2021-08-07 10:00:00|155.13|153.63|155.16|153.66|155.19|153.69|154.8|153.3|338
1628330700000|2021-08-07 10:05:00|155.17|153.67|155.98|154.48|156.03|154.53|155.11|153.61|405
1628331000000|2021-08-07 10:10:00|155.97|154.47|155.83|154.33|156.16|154.66|155.74|154.24|352
1628331300000|2021-08-07 10:15:00|155.84|154.34|156.04|154.54|156.25|154.75|155.83|154.33|254
1628331600000|2021-08-07 10:20:00|156.05|154.55|155.48|153.98|156.18|154.68|155.46|153.96|420
1628331900000|2021-08-07 10:25:00|155.47|153.97|155.47|153.97|155.55|154.05|155.28|153.78|265
1628332200000|2021-08-07 10:30:00|155.46|153.96|155.21|153.71|155.54|154.04|154.8|153.3|309
1628332500000|2021-08-07 10:35:00|155.24|153.74|154.98|153.48|155.26|153.76|154.76|153.26|274
1628332800000|2021-08-07 10:40:00|155|153.5|155.04|153.54|155.22|153.72|154.99|153.49|251
1628333100000|2021-08-07 10:45:00|155.03|153.53|155.2|153.7|155.24|153.74|155.03|153.53|217
1628333400000|2021-08-07 10:50:00|155.21|153.71|155.06|153.56|155.21|153.71|154.83|153.33|237
1628333700000|2021-08-07 10:55:00|155.05|153.55|155.12|153.62|155.16|153.66|154.96|153.46|137
1628334000000|2021-08-07 11:00:00|155.11|153.61|154.28|152.78|155.15|153.65|154.27|152.77|314
1628334300000|2021-08-07 11:05:00|154.27|152.77|153.99|152.49|154.44|152.94|153.77|152.27|332
1628334600000|2021-08-07 11:10:00|154|152.5|154.05|152.55|154.17|152.67|153.99|152.49|235
1628334900000|2021-08-07 11:15:00|154.04|152.54|154.07|152.57|154.07|152.57|153.72|152.22|205
1628335200000|2021-08-07 11:20:00|154.08|152.58|154.7|153.2|155.01|153.51|154.08|152.58|308
1628335500000|2021-08-07 11:25:00|154.71|153.21|154.66|153.16|154.99|153.49|154.5|153|379
1628335800000|2021-08-07 11:30:00|154.67|153.17|155.17|153.67|155.2|153.7|154.59|153.09|228
1628336100000|2021-08-07 11:35:00|155.16|153.66|154.72|153.22|155.16|153.66|154.64|153.14|260
1628336400000|2021-08-07 11:40:00|154.71|153.21|154.8|153.3|154.95|153.45|154.58|153.08|286
1628336700000|2021-08-07 11:45:00|154.79|153.29|154.71|153.21|154.86|153.36|154.47|152.97|158
1628337000000|2021-08-07 11:50:00|154.7|153.2|155.02|153.52|155.02|153.52|154.67|153.17|247
1628337300000|2021-08-07 11:55:00|155.01|153.51|155.46|153.96|155.6|154.1|154.89|153.39|372
1628337600000|2021-08-07 12:00:00|155.45|153.95|156.02|154.52|156.05|154.55|155.12|153.62|450
1628337900000|2021-08-07 12:05:00|156.03|154.53|156.36|154.86|157|155.5|155.86|154.36|629
1628338200000|2021-08-07 12:10:00|156.37|154.87|156.37|154.87|156.52|155.02|156.04|154.54|327
1628338500000|2021-08-07 12:15:00|156.36|154.86|156.08|154.58|156.66|155.16|155.79|154.29|356
1628338800000|2021-08-07 12:20:00|156.09|154.59|156.23|154.73|156.57|155.07|155.95|154.45|339
1628339100000|2021-08-07 12:25:00|156.24|154.74|156.32|154.82|156.8|155.3|156.22|154.72|509
1628339400000|2021-08-07 12:30:00|156.31|154.81|156.5|155|156.63|155.13|155.85|154.35|505
1628339700000|2021-08-07 12:35:00|156.48|154.98|155.98|154.48|156.5|155|155.9|154.4|460
1628340000000|2021-08-07 12:40:00|155.99|154.49|154.05|152.55|155.99|154.49|153.88|152.38|689
1628340300000|2021-08-07 12:45:00|154.04|152.54|153.03|151.53|154.04|152.54|152.43|150.93|595
1628340600000|2021-08-07 12:50:00|153.04|151.54|152.14|150.64|153.05|151.55|152.11|150.61|472
1628340900000|2021-08-07 12:55:00|152.15|150.65|151.76|150.26|152.3|150.8|150.63|149.13|577
1628341200000|2021-08-07 13:00:00|151.75|150.25|150.65|149.15|151.76|150.26|149.82|148.32|612
1628341500000|2021-08-07 13:05:00|150.67|149.17|150.92|149.42|151.22|149.72|150.65|149.15|522
1628341800000|2021-08-07 13:10:00|150.91|149.41|150.93|149.43|151.1|149.6|150.75|149.25|453
1628342100000|2021-08-07 13:15:00|150.92|149.42|151.54|150.04|151.93|150.43|150.82|149.32|465
1628342400000|2021-08-07 13:20:00|151.55|150.05|152.2|150.7|152.4|150.9|151.51|150.01|354
1628342700000|2021-08-07 13:25:00|152.19|150.69|152.18|150.68|152.88|151.38|152.01|150.51|476
1628343000000|2021-08-07 13:30:00|152.17|150.67|152.5|151|152.85|151.35|152.17|150.67|396
1628343300000|2021-08-07 13:35:00|152.51|151.01|152.81|151.31|152.82|151.32|151.91|150.41|442
1628343600000|2021-08-07 13:40:00|152.8|151.3|151.95|150.45|152.8|151.3|151.77|150.27|408
1628343900000|2021-08-07 13:45:00|151.96|150.46|151.26|149.76|151.96|150.46|151.12|149.62|453
1628344200000|2021-08-07 13:50:00|151.27|149.77|151.3|149.8|151.61|150.11|151.16|149.66|461
1628344500000|2021-08-07 13:55:00|151.33|149.83|150.98|149.48|151.63|150.13|150.95|149.45|354
1628344800000|2021-08-07 14:00:00|150.99|149.49|151.57|150.07|151.57|150.07|150.99|149.49|377
1628345100000|2021-08-07 14:05:00|151.58|150.08|151.65|150.15|151.66|150.16|151.27|149.77|323
1628345400000|2021-08-07 14:10:00|151.64|150.14|151.66|150.16|152|150.5|151.6|150.1|293
1628345700000|2021-08-07 14:15:00|151.67|150.17|152.21|150.71|152.38|150.88|151.67|150.17|359
1628346000000|2021-08-07 14:20:00|152.22|150.72|152.38|150.88|152.44|150.94|152.02|150.52|285
1628346300000|2021-08-07 14:25:00|152.37|150.87|152.31|150.81|152.37|150.87|152.11|150.61|290
1628346600000|2021-08-07 14:30:00|152.3|150.8|152.22|150.72|152.31|150.81|151.76|150.26|357
1628346900000|2021-08-07 14:35:00|152.24|150.74|152.72|151.22|152.77|151.27|152.24|150.74|434
1628347200000|2021-08-07 14:40:00|152.73|151.23|152.49|150.99|152.92|151.42|152.38|150.88|426
1628347500000|2021-08-07 14:45:00|152.5|151|152.69|151.19|152.84|151.34|152.4|150.9|336
1628347800000|2021-08-07 14:50:00|152.7|151.2|153.09|151.59|153.19|151.69|152.67|151.17|269
1628348100000|2021-08-07 14:55:00|153.08|151.58|153.28|151.78|153.29|151.79|153.04|151.54|287
1628348400000|2021-08-07 15:00:00|153.27|151.77|152.52|151.02|153.28|151.78|152.31|150.81|400
1628348700000|2021-08-07 15:05:00|152.51|151.01|153.6|152.1|153.63|152.13|152.5|151|333
1628349000000|2021-08-07 15:10:00|153.61|152.11|154.92|153.42|155|153.5|153.6|152.1|410
1628349300000|2021-08-07 15:15:00|154.9|153.4|154.92|153.42|154.92|153.42|154.18|152.68|385
1628349600000|2021-08-07 15:20:00|154.93|153.43|154.59|153.09|154.94|153.44|154.47|152.97|403
1628349900000|2021-08-07 15:25:00|154.58|153.08|155.05|153.55|155.09|153.59|154.34|152.84|430
1628350200000|2021-08-07 15:30:00|155.04|153.54|155.8|154.3|155.82|154.32|154.79|153.29|356
1628350500000|2021-08-07 15:35:00|155.81|154.31|156.04|154.54|156.06|154.56|155.5|154|443
1628350800000|2021-08-07 15:40:00|156.05|154.55|155.77|154.27|156.05|154.55|155.59|154.09|386
1628351100000|2021-08-07 15:45:00|155.78|154.28|155.25|153.75|156.04|154.54|155|153.5|461
1628351400000|2021-08-07 15:50:00|155.23|153.73|154.53|153.03|155.51|154.01|154.52|153.02|407
1628351700000|2021-08-07 15:55:00|154.54|153.04|154.54|153.04|154.92|153.42|154.52|153.02|369
1628352000000|2021-08-07 16:00:00|154.55|153.05|152.8|151.3|154.84|153.34|152.22|150.72|576
1628352300000|2021-08-07 16:05:00|152.79|151.29|152.48|150.98|152.94|151.44|151.51|150.01|737
1628352600000|2021-08-07 16:10:00|152.49|150.99|152.45|150.95|153.2|151.7|152.24|150.74|623
1628352900000|2021-08-07 16:15:00|152.42|150.92|150.94|149.44|152.77|151.27|150.94|149.44|562
1628353200000|2021-08-07 16:20:00|150.93|149.43|151.53|150.03|151.54|150.04|150.08|148.58|647
1628353500000|2021-08-07 16:25:00|151.54|150.04|151.25|149.75|151.75|150.25|151.14|149.64|468
1628353800000|2021-08-07 16:30:00|151.23|149.73|151.99|150.49|152.1|150.6|151.2|149.7|494
1628354100000|2021-08-07 16:35:00|151.98|150.48|153.52|152.02|153.9|152.4|151.88|150.38|600
1628354400000|2021-08-07 16:40:00|153.53|152.03|153.53|152.03|153.89|152.39|153.25|151.75|567
1628354700000|2021-08-07 16:45:00|153.52|152.02|154.25|152.75|154.59|153.09|153.43|151.93|623
1628355000000|2021-08-07 16:50:00|154.24|152.74|154.81|153.31|154.88|153.38|154.18|152.68|449
1628355300000|2021-08-07 16:55:00|154.82|153.32|155.48|153.98|155.54|154.04|154.61|153.11|496
1628355600000|2021-08-07 17:00:00|155.47|153.97|155.55|154.05|155.62|154.12|154.82|153.32|509
1628355900000|2021-08-07 17:05:00|155.54|154.04|154.96|153.46|155.63|154.13|154.85|153.35|409
1628356200000|2021-08-07 17:10:00|154.95|153.45|154.46|152.96|154.98|153.48|154.08|152.58|466
1628356500000|2021-08-07 17:15:00|154.44|152.94|153.29|151.79|154.63|153.13|153.02|151.52|588
1628356800000|2021-08-07 17:20:00|153.3|151.8|153.38|151.88|154.08|152.58|153.2|151.7|477
1628357100000|2021-08-07 17:25:00|153.39|151.89|153.41|151.91|153.53|152.03|153.03|151.53|429
1628357400000|2021-08-07 17:30:00|153.43|151.93|152.6|151.1|153.43|151.93|152.4|150.9|501
1628357700000|2021-08-07 17:35:00|152.61|151.11|152.98|151.48|153.13|151.63|152.33|150.83|488
1628358000000|2021-08-07 17:40:00|152.99|151.49|153.32|151.82|153.47|151.97|152.9|151.4|437
1628358300000|2021-08-07 17:45:00|153.31|151.81|153.82|152.32|153.97|152.47|153.28|151.78|331
1628358600000|2021-08-07 17:50:00|153.83|152.33|153.31|151.81|153.83|152.33|153.11|151.61|501
1628358900000|2021-08-07 17:55:00|153.32|151.82|153.36|151.86|153.42|151.92|153.11|151.61|371
1628359200000|2021-08-07 18:00:00|153.35|151.85|152.41|150.91|153.36|151.86|152.36|150.86|452
1628359500000|2021-08-07 18:05:00|152.42|150.92|152.56|151.06|152.87|151.37|152.35|150.85|385
1628359800000|2021-08-07 18:10:00|152.57|151.07|152.71|151.21|153.2|151.7|152.53|151.03|411
1628360100000|2021-08-07 18:15:00|152.72|151.22|153.06|151.56|153.24|151.74|152.51|151.01|414
1628360400000|2021-08-07 18:20:00|153.05|151.55|153.37|151.87|153.37|151.87|153.05|151.55|314
1628360700000|2021-08-07 18:25:00|153.36|151.86|153.46|151.96|153.54|152.04|153.36|151.86|243
1628361000000|2021-08-07 18:30:00|153.45|151.95|153.7|152.2|153.72|152.22|153.44|151.94|263
1628361300000|2021-08-07 18:35:00|153.69|152.19|153.56|152.06|153.73|152.23|153.28|151.78|334
1628361600000|2021-08-07 18:40:00|153.55|152.05|153.75|152.25|153.79|152.29|153.46|151.96|253
1628361900000|2021-08-07 18:45:00|153.76|152.26|154.03|152.53|154.09|152.59|153.64|152.14|207
1628362200000|2021-08-07 18:50:00|154.04|152.54|154.17|152.67|154.18|152.68|153.73|152.23|347
1628362500000|2021-08-07 18:55:00|154.16|152.66|153.95|152.45|154.17|152.67|153.78|152.28|274
1628362800000|2021-08-07 19:00:00|153.94|152.44|154.2|152.7|154.22|152.72|153.84|152.34|274
1628363100000|2021-08-07 19:05:00|154.19|152.69|154.43|152.93|154.44|152.94|154.1|152.6|289
1628363400000|2021-08-07 19:10:00|154.44|152.94|154.38|152.88|154.57|153.07|154.36|152.86|254
1628363700000|2021-08-07 19:15:00|154.39|152.89|154.23|152.73|154.39|152.89|153.81|152.31|417
1628364000000|2021-08-07 19:20:00|154.24|152.74|154.35|152.85|154.39|152.89|154.21|152.71|301
1628364300000|2021-08-07 19:25:00|154.34|152.84|154.34|152.84|154.58|153.08|154.29|152.79|275
1628364600000|2021-08-07 19:30:00|154.35|152.85|153.83|152.33|154.48|152.98|153.78|152.28|332
1628364900000|2021-08-07 19:35:00|153.82|152.32|154.01|152.51|154.01|152.51|153.8|152.3|298
1628365200000|2021-08-07 19:40:00|154|152.5|153.49|151.99|154.01|152.51|153.11|151.61|353
1628365500000|2021-08-07 19:45:00|153.5|152|153.57|152.07|153.57|152.07|152.92|151.42|303
1628365800000|2021-08-07 19:50:00|153.55|152.05|153.85|152.35|153.96|152.46|153.43|151.93|250
1628366100000|2021-08-07 19:55:00|153.83|152.33|154.77|153.27|155.17|153.67|153.79|152.29|471
1628366400000|2021-08-07 20:00:00|154.76|153.26|154.77|153.27|155.39|153.89|154.29|152.79|673
1628366700000|2021-08-07 20:05:00|154.76|153.26|154.69|153.19|155.11|153.61|154.5|153|495
1628367000000|2021-08-07 20:10:00|154.71|153.21|154.64|153.14|154.83|153.33|154.34|152.84|475
1628367300000|2021-08-07 20:15:00|154.63|153.13|155.31|153.81|155.32|153.82|154.39|152.89|471
1628367600000|2021-08-07 20:20:00|155.3|153.8|155.28|153.78|155.44|153.94|155.09|153.59|428
1628367900000|2021-08-07 20:25:00|155.27|153.77|155.29|153.79|155.43|153.93|155.1|153.6|377
1628368200000|2021-08-07 20:30:00|155.3|153.8|155.01|153.51|155.3|153.8|154.89|153.39|334
1628368500000|2021-08-07 20:35:00|155|153.5|155.16|153.66|155.38|153.88|154.76|153.26|373
1628368800000|2021-08-07 20:40:00|155.18|153.68|155.15|153.65|155.28|153.78|154.9|153.4|307
1628369100000|2021-08-07 20:45:00|155.14|153.64|155.31|153.81|155.31|153.81|154.92|153.42|328
1628369400000|2021-08-07 20:50:00|155.3|153.8|155.24|153.74|155.48|153.98|155.08|153.58|254
1628369700000|2021-08-07 20:55:00|155.25|153.75|155.35|153.85|155.35|153.85|155.01|153.51|281
1628370000000|2021-08-07 21:00:00|155.34|153.84|155.84|154.34|156.06|154.56|155.17|153.67|367
1628370300000|2021-08-07 21:05:00|155.86|154.36|155.36|153.86|156.03|154.53|155.12|153.62|471
1628370600000|2021-08-07 21:10:00|155.37|153.87|155.52|154.02|155.62|154.12|155.33|153.83|303
1628370900000|2021-08-07 21:15:00|155.53|154.03|155.65|154.15|155.76|154.26|155.45|153.95|274
1628371200000|2021-08-07 21:20:00|155.66|154.16|155.85|154.35|155.85|154.35|155.62|154.12|237
1628371500000|2021-08-07 21:25:00|155.86|154.36|156.16|154.66|156.2|154.7|155.78|154.28|192
1628371800000|2021-08-07 21:30:00|156.15|154.65|155.96|154.46|156.24|154.74|155.88|154.38|275
1628372100000|2021-08-07 21:35:00|155.97|154.47|155.44|153.94|155.97|154.47|155.33|153.83|328
1628372400000|2021-08-07 21:40:00|155.43|153.93|155.5|154|155.97|154.47|154.94|153.44|375
1628372700000|2021-08-07 21:45:00|155.49|153.99|156.16|154.66|156.19|154.69|155.24|153.74|346
1628373000000|2021-08-07 21:50:00|156.15|154.65|155.77|154.27|156.25|154.75|155.49|153.99|389
1628373300000|2021-08-07 21:55:00|155.76|154.26|153.72|152.22|155.76|154.26|153.67|152.17|598
1628373600000|2021-08-07 22:00:00|153.71|152.21|154.52|153.02|154.81|153.31|153.66|152.16|604
1628373900000|2021-08-07 22:05:00|154.51|153.01|154.3|152.8|154.78|153.28|154.12|152.62|554
1628374200000|2021-08-07 22:10:00|154.29|152.79|154.19|152.69|154.33|152.83|153.59|152.09|456
1628374500000|2021-08-07 22:15:00|154.18|152.68|154.33|152.83|154.36|152.86|153.81|152.31|504
1628374800000|2021-08-07 22:20:00|154.32|152.82|154.59|153.09|154.76|153.26|154.23|152.73|452
1628375100000|2021-08-07 22:25:00|154.58|153.08|154.95|153.45|155.03|153.53|154.56|153.06|407
1628375400000|2021-08-07 22:30:00|154.97|153.47|155.28|153.78|155.28|153.78|154.84|153.34|474
1628375700000|2021-08-07 22:35:00|155.27|153.77|155.67|154.17|155.74|154.24|155.26|153.76|439
1628376000000|2021-08-07 22:40:00|155.65|154.15|155.69|154.19|155.7|154.2|155.32|153.82|494
1628376300000|2021-08-07 22:45:00|155.68|154.18|155.56|154.06|155.71|154.21|155.15|153.65|484
1628376600000|2021-08-07 22:50:00|155.55|154.05|154.76|153.26|155.55|154.05|154.73|153.23|450
1628376900000|2021-08-07 22:55:00|154.79|153.29|155.09|153.59|155.31|153.81|154.76|153.26|500
1628377200000|2021-08-07 23:00:00|155.08|153.58|155.36|153.86|155.52|154.02|155.07|153.57|444
1628377500000|2021-08-07 23:05:00|155.37|153.87|155.67|154.17|155.69|154.19|155.36|153.86|454
1628377800000|2021-08-07 23:10:00|155.68|154.18|155.65|154.15|155.7|154.2|155.31|153.81|515
1628378100000|2021-08-07 23:15:00|155.64|154.14|155.68|154.18|155.74|154.24|155.48|153.98|369
1628378400000|2021-08-07 23:20:00|155.69|154.19|155.86|154.36|156.01|154.51|155.69|154.19|484
1628378700000|2021-08-07 23:25:00|155.88|154.38|156.16|154.66|156.2|154.7|155.79|154.29|428
1628379000000|2021-08-07 23:30:00|156.17|154.67|156.3|154.8|156.5|155|156.11|154.61|531
1628379300000|2021-08-07 23:35:00|156.31|154.81|156.19|154.69|156.47|154.97|156.03|154.53|490
1628379600000|2021-08-07 23:40:00|156.2|154.7|156.32|154.82|156.66|155.16|156.11|154.61|527
1628379900000|2021-08-07 23:45:00|156.31|154.81|156.56|155.06|156.61|155.11|156.09|154.59|514
1628380200000|2021-08-07 23:50:00|156.57|155.07|156.97|155.47|157.04|155.54|156.56|155.06|514
1628380500000|2021-08-07 23:55:00|156.98|155.48|156.75|155.25|157.18|155.68|156.49|154.99|617
1628380800000|2021-08-08 00:00:00|156.76|155.26|157.41|155.91|157.45|155.95|156.21|154.71|680
1628381100000|2021-08-08 00:05:00|157.42|155.92|157.4|155.9|157.52|156.02|156.81|155.31|558
1628381400000|2021-08-08 00:10:00|157.41|155.91|157.97|156.47|158.33|156.83|157.38|155.88|589
1628381700000|2021-08-08 00:15:00|158|156.5|157.71|156.21|158|156.5|157.45|155.95|532
1628382000000|2021-08-08 00:20:00|157.7|156.2|157.86|156.36|158.35|156.85|157.66|156.16|509
1628382300000|2021-08-08 00:25:00|157.85|156.35|156.48|154.98|157.88|156.38|156.46|154.96|567
1628382600000|2021-08-08 00:30:00|156.47|154.97|156.97|155.47|156.97|155.47|155.32|153.82|577
1628382900000|2021-08-08 00:35:00|156.96|155.46|155.94|154.44|156.99|155.49|155.74|154.24|528
1628383200000|2021-08-08 00:40:00|155.95|154.45|156.39|154.89|156.57|155.07|155.52|154.02|479
1628383500000|2021-08-08 00:45:00|156.44|154.94|156.13|154.63|156.53|155.03|156.1|154.6|384
1628383800000|2021-08-08 00:50:00|156.15|154.65|156.78|155.28|156.79|155.29|156.15|154.65|397
1628384100000|2021-08-08 00:55:00|156.79|155.29|157.27|155.77|157.64|156.14|156.78|155.28|544
1628384400000|2021-08-08 01:00:00|157.26|155.76|156.72|155.22|157.37|155.87|156.44|154.94|491
1628384700000|2021-08-08 01:05:00|156.71|155.21|155.73|154.23|156.72|155.22|155.73|154.23|419
1628385000000|2021-08-08 01:10:00|155.74|154.24|155.35|153.85|156.1|154.6|155.33|153.83|484
1628385300000|2021-08-08 01:15:00|155.36|153.86|154.78|153.28|155.49|153.99|154.44|152.94|446
1628385600000|2021-08-08 01:20:00|154.79|153.29|154.42|152.92|154.79|153.29|154.03|152.53|428
1628385900000|2021-08-08 01:25:00|154.41|152.91|154.32|152.82|154.66|153.16|154.11|152.61|504
1628386200000|2021-08-08 01:30:00|154.31|152.81|153.14|151.64|154.31|152.81|153.12|151.62|472
1628386500000|2021-08-08 01:35:00|153.15|151.65|153.29|151.79|153.62|152.12|153.03|151.53|464
1628386800000|2021-08-08 01:40:00|153.3|151.8|153.61|152.11|153.63|152.13|153.08|151.58|446
1628387100000|2021-08-08 01:45:00|153.6|152.1|154.02|152.52|154.17|152.67|153.51|152.01|486
1628387400000|2021-08-08 01:50:00|154.04|152.54|154.18|152.68|154.22|152.72|153.72|152.22|415
1628387700000|2021-08-08 01:55:00|154.17|152.67|153.79|152.29|154.17|152.67|153.51|152.01|425
1628388000000|2021-08-08 02:00:00|153.78|152.28|153.07|151.57|153.8|152.3|153.06|151.56|324
1628388300000|2021-08-08 02:05:00|153.06|151.56|153.53|152.03|153.55|152.05|153.01|151.51|343
1628388600000|2021-08-08 02:10:00|153.52|152.02|153.08|151.58|153.56|152.06|152.97|151.47|337
1628388900000|2021-08-08 02:15:00|153.07|151.57|153.1|151.6|153.15|151.65|152.52|151.02|432
1628389200000|2021-08-08 02:20:00|153.11|151.61|152.39|150.89|153.13|151.63|152.38|150.88|403
1628389500000|2021-08-08 02:25:00|152.38|150.88|152.84|151.34|152.92|151.42|152.16|150.66|492
1628389800000|2021-08-08 02:30:00|152.82|151.32|153.66|152.16|153.67|152.17|152.61|151.11|442
1628390100000|2021-08-08 02:35:00|153.65|152.15|153.3|151.8|153.65|152.15|153.13|151.63|411
1628390400000|2021-08-08 02:40:00|153.31|151.81|152.88|151.38|153.41|151.91|152.8|151.3|377
1628390700000|2021-08-08 02:45:00|152.87|151.37|153.27|151.77|153.38|151.88|152.84|151.34|413
1628391000000|2021-08-08 02:50:00|153.28|151.78|153.53|152.03|153.72|152.22|153.05|151.55|478
1628391300000|2021-08-08 02:55:00|153.52|152.02|153.24|151.74|153.52|152.02|153.12|151.62|391
1628391600000|2021-08-08 03:00:00|153.23|151.73|153.84|152.34|153.85|152.35|153.11|151.61|360
1628391900000|2021-08-08 03:05:00|153.85|152.35|153.97|152.47|154.03|152.53|153.73|152.23|310
1628392200000|2021-08-08 03:10:00|153.96|152.46|154.14|152.64|154.17|152.67|153.91|152.41|275
1628392500000|2021-08-08 03:15:00|154.13|152.63|154.44|152.94|154.5|153|154.1|152.6|375
1628392800000|2021-08-08 03:20:00|154.43|152.93|154.77|153.27|154.78|153.28|154.42|152.92|293
1628393100000|2021-08-08 03:25:00|154.78|153.28|154.92|153.42|155.02|153.52|154.61|153.11|449
1628393400000|2021-08-08 03:30:00|154.94|153.44|154.73|153.23|154.96|153.46|154.69|153.19|393
1628393700000|2021-08-08 03:35:00|154.7|153.2|154.4|152.9|154.87|153.37|154.36|152.86|413
1628394000000|2021-08-08 03:40:00|154.41|152.91|154.75|153.25|154.75|153.25|154.38|152.88|340
1628394300000|2021-08-08 03:45:00|154.74|153.24|154.92|153.42|155.02|153.52|154.63|153.13|289
1628394600000|2021-08-08 03:50:00|154.93|153.43|155.13|153.63|155.16|153.66|154.92|153.42|244
1628394900000|2021-08-08 03:55:00|155.14|153.64|155|153.5|155.26|153.76|154.75|153.25|367
1628395200000|2021-08-08 04:00:00|155.01|153.51|155.08|153.58|155.65|154.15|155|153.5|419
1628395500000|2021-08-08 04:05:00|155.07|153.57|154.92|153.42|155.14|153.64|154.67|153.17|391
1628395800000|2021-08-08 04:10:00|154.93|153.43|155.23|153.73|155.33|153.83|154.93|153.43|316
1628396100000|2021-08-08 04:15:00|155.24|153.74|155.08|153.58|155.26|153.76|155.07|153.57|306
1628396400000|2021-08-08 04:20:00|155.09|153.59|155.29|153.79|155.38|153.88|155.08|153.58|279
1628396700000|2021-08-08 04:25:00|155.28|153.78|155.65|154.15|155.67|154.17|155.28|153.78|245
1628397000000|2021-08-08 04:30:00|155.64|154.14|155.26|153.76|155.78|154.28|155.18|153.68|465
1628397300000|2021-08-08 04:35:00|155.25|153.75|154.85|153.35|155.49|153.99|154.76|153.26|404
1628397600000|2021-08-08 04:40:00|154.84|153.34|154.55|153.05|154.96|153.46|154.37|152.87|383
1628397900000|2021-08-08 04:45:00|154.54|153.04|154.1|152.6|154.54|153.04|154.03|152.53|283
1628398200000|2021-08-08 04:50:00|154.08|152.58|154.24|152.74|154.26|152.76|153.94|152.44|293
1628398500000|2021-08-08 04:55:00|154.25|152.75|154.46|152.96|154.54|153.04|154.24|152.74|194
1628398800000|2021-08-08 05:00:00|154.45|152.95|153.82|152.32|154.53|153.03|153.78|152.28|323
1628399100000|2021-08-08 05:05:00|153.83|152.33|154.08|152.58|154.09|152.59|153.49|151.99|376
1628399400000|2021-08-08 05:10:00|154.09|152.59|154.42|152.92|154.49|152.99|154.09|152.59|364
1628399700000|2021-08-08 05:15:00|154.43|152.93|154.46|152.96|154.47|152.97|154.19|152.69|311
1628400000000|2021-08-08 05:20:00|154.47|152.97|154.7|153.2|154.78|153.28|154.4|152.9|471
1628400300000|2021-08-08 05:25:00|154.71|153.21|154.65|153.15|154.84|153.34|154.63|153.13|337
1628400600000|2021-08-08 05:30:00|154.64|153.14|154.99|153.49|154.99|153.49|154.63|153.13|274
1628400900000|2021-08-08 05:35:00|154.98|153.48|155.41|153.91|155.49|153.99|154.98|153.48|376
1628401200000|2021-08-08 05:40:00|155.42|153.92|155.57|154.07|155.71|154.21|155.42|153.92|358
1628401500000|2021-08-08 05:45:00|155.58|154.08|155.65|154.15|155.78|154.28|155.56|154.06|329
1628401800000|2021-08-08 05:50:00|155.64|154.14|155.29|153.79|155.76|154.26|155.16|153.66|485
1628402100000|2021-08-08 05:55:00|155.28|153.78|155.63|154.13|155.76|154.26|155.22|153.72|379
1628402400000|2021-08-08 06:00:00|155.64|154.14|156.19|154.69|156.19|154.69|155.63|154.13|449
1628402700000|2021-08-08 06:05:00|156.21|154.71|155.37|153.87|156.33|154.83|155.37|153.87|572
1628403000000|2021-08-08 06:10:00|155.38|153.88|155.64|154.14|155.73|154.23|155.36|153.86|533
1628403300000|2021-08-08 06:15:00|155.65|154.15|155.98|154.48|156|154.5|155.61|154.11|315
1628403600000|2021-08-08 06:20:00|155.99|154.49|156.42|154.92|156.66|155.16|155.99|154.49|356
1628403900000|2021-08-08 06:25:00|156.43|154.93|156.69|155.19|156.92|155.42|156.37|154.87|522
1628404200000|2021-08-08 06:30:00|156.68|155.18|156.61|155.11|157|155.5|156.56|155.06|388
1628404500000|2021-08-08 06:35:00|156.62|155.12|157.18|155.68|157.22|155.72|156.61|155.11|357
1628404800000|2021-08-08 06:40:00|157.19|155.69|157.59|156.09|157.77|156.27|157.13|155.63|496
1628405100000|2021-08-08 06:45:00|157.6|156.1|158.09|156.59|158.17|156.67|157.55|156.05|404
1628405400000|2021-08-08 06:50:00|158.08|156.58|157.63|156.13|158.1|156.6|157.27|155.77|504
1628405700000|2021-08-08 06:55:00|157.64|156.14|157.17|155.67|157.67|156.17|157.11|155.61|406
1628406000000|2021-08-08 07:00:00|157.18|155.68|156.98|155.48|157.21|155.71|156.78|155.28|437
1628406300000|2021-08-08 07:05:00|157|155.5|157.29|155.79|157.37|155.87|156.95|155.45|364
1628406600000|2021-08-08 07:10:00|157.33|155.83|157.56|156.06|157.56|156.06|157.19|155.69|288
1628406900000|2021-08-08 07:15:00|157.55|156.05|157.57|156.07|157.8|156.3|157.34|155.84|413
1628407200000|2021-08-08 07:20:00|157.56|156.06|157.69|156.19|157.74|156.24|157.44|155.94|349
1628407500000|2021-08-08 07:25:00|157.71|156.21|157.31|155.81|157.75|156.25|157.3|155.8|344
1628407800000|2021-08-08 07:30:00|157.32|155.82|156.42|154.92|157.46|155.96|156.34|154.84|492
1628408100000|2021-08-08 07:35:00|156.4|154.9|156.61|155.11|156.85|155.35|156.39|154.89|394
1628408400000|2021-08-08 07:40:00|156.6|155.1|156.67|155.17|156.87|155.37|156.49|154.99|375
1628408700000|2021-08-08 07:45:00|156.68|155.18|156.48|154.98|156.72|155.22|156.08|154.58|578
1628409000000|2021-08-08 07:50:00|156.47|154.97|156.52|155.02|156.58|155.08|156.32|154.82|346
1628409300000|2021-08-08 07:55:00|156.51|155.01|156.03|154.53|156.59|155.09|155.79|154.29|391
1628409600000|2021-08-08 08:00:00|156.01|154.51|156.35|154.85|156.35|154.85|155.84|154.34|442
1628409900000|2021-08-08 08:05:00|156.32|154.82|156.54|155.04|156.57|155.07|156.2|154.7|346
1628410200000|2021-08-08 08:10:00|156.55|155.05|156.31|154.81|156.62|155.12|156.28|154.78|288
1628410500000|2021-08-08 08:15:00|156.3|154.8|155.7|154.2|156.46|154.96|155.69|154.19|411
1628410800000|2021-08-08 08:20:00|155.69|154.19|155.55|154.05|155.88|154.38|155.53|154.03|315
1628411100000|2021-08-08 08:25:00|155.56|154.06|155.73|154.23|155.75|154.25|155.48|153.98|312
1628411400000|2021-08-08 08:30:00|155.72|154.22|155.39|153.89|155.72|154.22|155.28|153.78|297
1628411700000|2021-08-08 08:35:00|155.38|153.88|155.54|154.04|155.55|154.05|155.03|153.53|333
1628412000000|2021-08-08 08:40:00|155.53|154.03|155.34|153.84|155.54|154.04|155.33|153.83|203
1628412300000|2021-08-08 08:45:00|155.35|153.85|155.46|153.96|155.55|154.05|155.34|153.84|293
1628412600000|2021-08-08 08:50:00|155.45|153.95|155.35|153.85|155.53|154.03|155.29|153.79|277
1628412900000|2021-08-08 08:55:00|155.34|153.84|154.5|153|155.36|153.86|154.41|152.91|463
1628413200000|2021-08-08 09:00:00|154.51|153.01|155.17|153.67|155.21|153.71|154.41|152.91|409
1628413500000|2021-08-08 09:05:00|155.16|153.66|155.28|153.78|155.38|153.88|155.09|153.59|355
1628413800000|2021-08-08 09:10:00|155.34|153.84|155.61|154.11|155.64|154.14|155.29|153.79|273
1628414100000|2021-08-08 09:15:00|155.62|154.12|155.52|154.02|155.84|154.34|155.49|153.99|293
1628414400000|2021-08-08 09:20:00|155.51|154.01|155.37|153.87|155.53|154.03|155.19|153.69|258
1628414700000|2021-08-08 09:25:00|155.38|153.88|155.91|154.41|155.97|154.47|155.28|153.78|227
1628415000000|2021-08-08 09:30:00|155.9|154.4|156.05|154.55|156.24|154.74|155.83|154.33|223
1628415300000|2021-08-08 09:35:00|156.04|154.54|155.82|154.32|156.05|154.55|155.8|154.3|173
1628415600000|2021-08-08 09:40:00|155.83|154.33|155.77|154.27|155.87|154.37|155.53|154.03|282
1628415900000|2021-08-08 09:45:00|155.78|154.28|155.78|154.28|155.78|154.28|155.4|153.9|311
1628416200000|2021-08-08 09:50:00|155.77|154.27|155.7|154.2|155.82|154.32|155.44|153.94|231
1628416500000|2021-08-08 09:55:00|155.69|154.19|155.86|154.36|155.87|154.37|155.68|154.18|216
1628416800000|2021-08-08 10:00:00|155.87|154.37|156.33|154.83|156.54|155.04|155.85|154.35|434
1628417100000|2021-08-08 10:05:00|156.32|154.82|155.91|154.41|156.52|155.02|155.88|154.38|328
1628417400000|2021-08-08 10:10:00|155.9|154.4|155.47|153.97|155.91|154.41|155.19|153.69|434
1628417700000|2021-08-08 10:15:00|155.45|153.95|154.51|153.01|155.46|153.96|154.39|152.89|467
1628418000000|2021-08-08 10:20:00|154.5|153|154.19|152.69|154.65|153.15|153.88|152.38|496
1628418300000|2021-08-08 10:25:00|154.2|152.7|154.16|152.66|154.54|153.04|154.11|152.61|412
1628418600000|2021-08-08 10:30:00|154.17|152.67|154.2|152.7|154.54|153.04|154.13|152.63|348
1628418900000|2021-08-08 10:35:00|154.21|152.71|153.91|152.41|154.28|152.78|153.72|152.22|351
1628419200000|2021-08-08 10:40:00|153.92|152.42|153.49|151.99|153.95|152.45|153.29|151.79|456
1628419500000|2021-08-08 10:45:00|153.48|151.98|153.78|152.28|153.95|152.45|153.46|151.96|310
1628419800000|2021-08-08 10:50:00|153.8|152.3|154|152.5|154.23|152.73|153.77|152.27|292
1628420100000|2021-08-08 10:55:00|154.01|152.51|153.99|152.49|154.2|152.7|153.94|152.44|272
1628420400000|2021-08-08 11:00:00|154|152.5|154.54|153.04|154.64|153.14|153.83|152.33|330
1628420700000|2021-08-08 11:05:00|154.53|153.03|154.37|152.87|154.53|153.03|154.31|152.81|292
1628421000000|2021-08-08 11:10:00|154.39|152.89|153.82|152.32|154.39|152.89|153.77|152.27|286
1628421300000|2021-08-08 11:15:00|153.83|152.33|154.36|152.86|154.42|152.92|153.33|151.83|480
1628421600000|2021-08-08 11:20:00|154.37|152.87|154.26|152.76|154.79|153.29|154.23|152.73|482
1628421900000|2021-08-08 11:25:00|154.25|152.75|154.28|152.78|154.28|152.78|153.64|152.14|413
1628422200000|2021-08-08 11:30:00|154.27|152.77|154.61|153.11|154.82|153.32|154.27|152.77|453
1628422500000|2021-08-08 11:35:00|154.6|153.1|154.43|152.93|154.62|153.12|154.3|152.8|270
1628422800000|2021-08-08 11:40:00|154.44|152.94|154.12|152.62|154.66|153.16|154.1|152.6|356
1628423100000|2021-08-08 11:45:00|154.13|152.63|154.35|152.85|154.52|153.02|154.11|152.61|316
1628423400000|2021-08-08 11:50:00|154.34|152.84|154.12|152.62|154.47|152.97|154.09|152.59|324
1628423700000|2021-08-08 11:55:00|154.11|152.61|154.17|152.67|154.35|152.85|154.1|152.6|282
1628424000000|2021-08-08 12:00:00|154.18|152.68|154.7|153.2|155.14|153.64|154.04|152.54|531
1628424300000|2021-08-08 12:05:00|154.71|153.21|154.74|153.24|154.8|153.3|154.45|152.95|341
1628424600000|2021-08-08 12:10:00|154.77|153.27|155.11|153.61|155.13|153.63|154.76|153.26|271
1628424900000|2021-08-08 12:15:00|155.1|153.6|155.29|153.79|155.3|153.8|154.9|153.4|281
1628425200000|2021-08-08 12:20:00|155.28|153.78|155.83|154.33|156.03|154.53|155.27|153.77|436
1628425500000|2021-08-08 12:25:00|155.82|154.32|156.17|154.67|156.18|154.68|155.76|154.26|339
1628425800000|2021-08-08 12:30:00|156.18|154.68|155.74|154.24|156.37|154.87|155.66|154.16|387
1628426100000|2021-08-08 12:35:00|155.75|154.25|155.55|154.05|155.92|154.42|155.53|154.03|298
1628426400000|2021-08-08 12:40:00|155.56|154.06|155.56|154.06|155.81|154.31|155.54|154.04|226
1628426700000|2021-08-08 12:45:00|155.57|154.07|155.68|154.18|155.84|154.34|155.56|154.06|235
1628427000000|2021-08-08 12:50:00|155.67|154.17|156.06|154.56|156.22|154.72|155.65|154.15|296
1628427300000|2021-08-08 12:55:00|156.05|154.55|155.81|154.31|156.13|154.63|155.81|154.31|308
1628427600000|2021-08-08 13:00:00|155.8|154.3|156.12|154.62|156.23|154.73|155.8|154.3|394
1628427900000|2021-08-08 13:05:00|156.13|154.63|155.65|154.15|156.24|154.74|155.42|153.92|380
1628428200000|2021-08-08 13:10:00|155.64|154.14|155.38|153.88|155.64|154.14|155.37|153.87|283
1628428500000|2021-08-08 13:15:00|155.39|153.89|155.31|153.81|155.53|154.03|155.17|153.67|308
1628428800000|2021-08-08 13:20:00|155.29|153.79|155.44|153.94|155.44|153.94|155.29|153.79|188
1628429100000|2021-08-08 13:25:00|155.45|153.95|154.85|153.35|155.57|154.07|154.75|153.25|419
1628429400000|2021-08-08 13:30:00|154.84|153.34|154.85|153.35|155.07|153.57|154.69|153.19|316
1628429700000|2021-08-08 13:35:00|154.84|153.34|154.86|153.36|155.12|153.62|154.57|153.07|334
1628430000000|2021-08-08 13:40:00|154.85|153.35|154.66|153.16|154.96|153.46|154.52|153.02|397
1628430300000|2021-08-08 13:45:00|154.65|153.15|154.49|152.99|154.83|153.33|154.48|152.98|385
1628430600000|2021-08-08 13:50:00|154.51|153.01|154.4|152.9|154.7|153.2|154.33|152.83|305
1628430900000|2021-08-08 13:55:00|154.42|152.92|154.74|153.24|154.76|153.26|154.26|152.76|295
1628431200000|2021-08-08 14:00:00|154.73|153.23|154.21|152.71|155.02|153.52|154.21|152.71|363
1628431500000|2021-08-08 14:05:00|154.19|152.69|154.39|152.89|154.39|152.89|154|152.5|386
1628431800000|2021-08-08 14:10:00|154.4|152.9|154.24|152.74|154.54|153.04|154.19|152.69|307
1628432100000|2021-08-08 14:15:00|154.25|152.75|154.04|152.54|154.25|152.75|153.81|152.31|359
1628432400000|2021-08-08 14:20:00|154.05|152.55|153.63|152.13|154.05|152.55|153.6|152.1|406
1628432700000|2021-08-08 14:25:00|153.62|152.12|153.49|151.99|153.8|152.3|153.35|151.85|443
1628433000000|2021-08-08 14:30:00|153.48|151.98|152.68|151.18|153.48|151.98|152.61|151.11|525
1628433300000|2021-08-08 14:35:00|152.67|151.17|152.73|151.23|152.95|151.45|152.48|150.98|438
1628433600000|2021-08-08 14:40:00|152.72|151.22|152.05|150.55|152.73|151.23|151.88|150.38|545
1628433900000|2021-08-08 14:45:00|152.04|150.54|152.35|150.85|152.36|150.86|151.93|150.43|476
1628434200000|2021-08-08 14:50:00|152.34|150.84|151.97|150.47|152.45|150.95|151.9|150.4|389
1628434500000|2021-08-08 14:55:00|151.96|150.46|151.42|149.92|152.23|150.73|151.25|149.75|424
1628434800000|2021-08-08 15:00:00|151.43|149.93|151.86|150.36|152.17|150.67|151.32|149.82|488
1628435100000|2021-08-08 15:05:00|151.85|150.35|151.92|150.42|152.16|150.66|151.8|150.3|402
1628435400000|2021-08-08 15:10:00|151.93|150.43|151.64|150.14|152|150.5|151.53|150.03|331
1628435700000|2021-08-08 15:15:00|151.65|150.15|151.85|150.35|152.13|150.63|151.61|150.11|444
1628436000000|2021-08-08 15:20:00|151.84|150.34|152|150.5|152.06|150.56|151.68|150.18|384
1628436300000|2021-08-08 15:25:00|152.01|150.51|151.57|150.07|152.06|150.56|151.34|149.84|359
1628436600000|2021-08-08 15:30:00|151.58|150.08|151.83|150.33|151.83|150.33|150.96|149.46|486
1628436900000|2021-08-08 15:35:00|151.81|150.31|152.01|150.51|152.11|150.61|151.55|150.05|461
1628437200000|2021-08-08 15:40:00|152|150.5|151.77|150.27|152|150.5|151.71|150.21|393
1628437500000|2021-08-08 15:45:00|151.76|150.26|152.05|150.55|152.05|150.55|151.65|150.15|324
1628437800000|2021-08-08 15:50:00|152.08|150.58|151.94|150.44|152.17|150.67|151.91|150.41|254
1628438100000|2021-08-08 15:55:00|151.95|150.45|151.66|150.16|151.97|150.47|151.45|149.95|393
1628438400000|2021-08-08 16:00:00|151.67|150.17|151.31|149.81|151.74|150.24|150.96|149.46|499
1628438700000|2021-08-08 16:05:00|151.32|149.82|152.05|150.55|152.24|150.74|151.32|149.82|378
1628439000000|2021-08-08 16:10:00|152.04|150.54|152.99|151.49|153.09|151.59|151.99|150.49|392
1628439300000|2021-08-08 16:15:00|152.96|151.46|152.66|151.16|153.33|151.83|152.59|151.09|442
1628439600000|2021-08-08 16:20:00|152.67|151.17|152.78|151.28|152.86|151.36|152.58|151.08|335
1628439900000|2021-08-08 16:25:00|152.77|151.27|152.58|151.08|152.78|151.28|152.39|150.89|272
1628440200000|2021-08-08 16:30:00|152.59|151.09|151.89|150.39|152.59|151.09|151.87|150.37|265
1628440500000|2021-08-08 16:35:00|151.9|150.4|151.72|150.22|151.96|150.46|151.59|150.09|367
1628440800000|2021-08-08 16:40:00|151.73|150.23|151.31|149.81|151.85|150.35|151.29|149.79|337
1628441100000|2021-08-08 16:45:00|151.32|149.82|150.78|149.28|151.5|150|150.75|149.25|436
1628441400000|2021-08-08 16:50:00|150.79|149.29|149.8|148.3|150.79|149.29|149.61|148.11|568
1628441700000|2021-08-08 16:55:00|149.79|148.29|149.54|148.04|150.05|148.55|149.53|148.03|512
1628442000000|2021-08-08 17:00:00|149.53|148.03|148.69|147.19|149.89|148.39|148.69|147.19|523
1628442300000|2021-08-08 17:05:00|148.7|147.2|148.38|146.88|148.89|147.39|148.24|146.74|567
1628442600000|2021-08-08 17:10:00|148.37|146.87|148.1|146.6|148.57|147.07|147.83|146.33|581
1628442900000|2021-08-08 17:15:00|148.11|146.61|148.4|146.9|148.47|146.97|148.1|146.6|377
1628443200000|2021-08-08 17:20:00|148.41|146.91|149.32|147.82|149.45|147.95|148.4|146.9|493
1628443500000|2021-08-08 17:25:00|149.33|147.83|149.89|148.39|149.92|148.42|149.33|147.83|310
1628443800000|2021-08-08 17:30:00|149.88|148.38|150.55|149.05|150.65|149.15|149.88|148.38|329
1628444100000|2021-08-08 17:35:00|150.54|149.04|150.65|149.15|150.74|149.24|150.28|148.78|395
1628444400000|2021-08-08 17:40:00|150.63|149.13|150.55|149.05|150.69|149.19|150.47|148.97|343
1628444700000|2021-08-08 17:45:00|150.54|149.04|150.19|148.69|150.61|149.11|150.16|148.66|320
1628445000000|2021-08-08 17:50:00|150.18|148.68|150.44|148.94|150.45|148.95|149.96|148.46|282
1628445300000|2021-08-08 17:55:00|150.43|148.93|149.65|148.15|150.43|148.93|149.64|148.14|334
1628445600000|2021-08-08 18:00:00|149.64|148.14|149.55|148.05|149.85|148.35|149.34|147.84|399
1628445900000|2021-08-08 18:05:00|149.54|148.04|149.87|148.37|150.14|148.64|149.42|147.92|394
1628446200000|2021-08-08 18:10:00|149.86|148.36|149.94|148.44|150.33|148.83|149.85|148.35|328
1628446500000|2021-08-08 18:15:00|149.93|148.43|150.27|148.77|150.48|148.98|149.84|148.34|321
1628446800000|2021-08-08 18:20:00|150.26|148.76|149.85|148.35|150.34|148.84|149.57|148.07|369
1628447100000|2021-08-08 18:25:00|149.84|148.34|150.43|148.93|150.44|148.94|149.75|148.25|286
1628447400000|2021-08-08 18:30:00|150.42|148.92|150.44|148.94|150.7|149.2|150.31|148.81|390
1628447700000|2021-08-08 18:35:00|150.45|148.95|149.88|148.38|150.45|148.95|149.8|148.3|254
1628448000000|2021-08-08 18:40:00|149.89|148.39|149.73|148.23|150.03|148.53|149.66|148.16|309
1628448300000|2021-08-08 18:45:00|149.72|148.22|149.84|148.34|150.38|148.88|149.55|148.05|441
1628448600000|2021-08-08 18:50:00|149.85|148.35|149.48|147.98|150.11|148.61|149.47|147.97|284
1628448900000|2021-08-08 18:55:00|149.47|147.97|149.59|148.09|149.59|148.09|149.01|147.51|449
1628449200000|2021-08-08 19:00:00|149.58|148.08|149.37|147.87|149.85|148.35|149.3|147.8|522
1628449500000|2021-08-08 19:05:00|149.36|147.86|149.24|147.74|149.7|148.2|149.04|147.54|561
1628449800000|2021-08-08 19:10:00|149.22|147.72|148.34|146.84|149.24|147.74|148.29|146.79|524
1628450100000|2021-08-08 19:15:00|148.33|146.83|148.65|147.15|148.74|147.24|148.26|146.76|483
1628450400000|2021-08-08 19:20:00|148.64|147.14|149.05|147.55|149.17|147.67|148.63|147.13|431
1628450700000|2021-08-08 19:25:00|149.06|147.56|150.11|148.61|150.12|148.62|149.06|147.56|453
1628451000000|2021-08-08 19:30:00|150.1|148.6|150.15|148.65|150.32|148.82|149.68|148.18|454
1628451300000|2021-08-08 19:35:00|150.16|148.66|149.87|148.37|150.23|148.73|149.87|148.37|352
1628451600000|2021-08-08 19:40:00|149.86|148.36|149.71|148.21|150.06|148.56|149.71|148.21|312
1628451900000|2021-08-08 19:45:00|149.72|148.22|149.11|147.61|149.72|148.22|148.82|147.32|419
1628452200000|2021-08-08 19:50:00|149.12|147.62|149.08|147.58|149.22|147.72|148.85|147.35|430
1628452500000|2021-08-08 19:55:00|149.07|147.57|149.74|148.24|149.75|148.25|149.03|147.53|441
1628452800000|2021-08-08 20:00:00|149.75|148.25|148.87|147.37|150.12|148.62|148.84|147.34|395
1628453100000|2021-08-08 20:05:00|148.88|147.38|149.58|148.08|149.66|148.16|148.69|147.19|466
1628453400000|2021-08-08 20:10:00|149.59|148.09|149.97|148.47|150.04|148.54|149.37|147.87|501
1628453700000|2021-08-08 20:15:00|149.96|148.46|150.89|149.39|151.06|149.56|149.91|148.41|566
1628454000000|2021-08-08 20:20:00|150.88|149.38|150.3|148.8|150.88|149.38|150.22|148.72|480
1628454300000|2021-08-08 20:25:00|150.29|148.79|150.1|148.6|150.51|149.01|149.9|148.4|382
1628454600000|2021-08-08 20:30:00|150.11|148.61|149.7|148.2|150.29|148.79|149.62|148.12|344
1628454900000|2021-08-08 20:35:00|149.69|148.19|149.18|147.68|149.7|148.2|148.92|147.42|345
1628455200000|2021-08-08 20:40:00|149.21|147.71|148.98|147.48|149.22|147.72|148.93|147.43|304
1628455500000|2021-08-08 20:45:00|148.99|147.49|149.27|147.77|149.41|147.91|148.68|147.18|329
1628455800000|2021-08-08 20:50:00|149.26|147.76|149.94|148.44|150.07|148.57|149.26|147.76|373
1628456100000|2021-08-08 20:55:00|149.92|148.42|149.41|147.91|149.92|148.42|149.02|147.52|340
1628456400000|2021-08-08 21:00:00|149.4|147.9|149.91|148.41|150.07|148.57|149.4|147.9|259
1628456700000|2021-08-08 21:05:00|149.9|148.4|149.48|147.98|149.9|148.4|149.16|147.66|339
1628457000000|2021-08-08 21:10:00|149.49|147.99|149.47|147.97|149.51|148.01|148.97|147.47|304
1628457300000|2021-08-08 21:15:00|149.46|147.96|149.53|148.03|149.66|148.16|149.27|147.77|247
1628457600000|2021-08-08 21:20:00|149.54|148.04|149.81|148.31|149.84|148.34|149.48|147.98|225
1628457900000|2021-08-08 21:25:00|149.8|148.3|150.12|148.62|150.12|148.62|149.8|148.3|168
1628458200000|2021-08-08 21:30:00|150.13|148.63|150.19|148.69|150.28|148.78|150.11|148.61|227
1628458500000|2021-08-08 21:35:00|150.2|148.7|150.69|149.19|150.7|149.2|150.18|148.68|212
1628458800000|2021-08-08 21:40:00|150.68|149.18|150.83|149.33|150.83|149.33|150.55|149.05|190
1628459100000|2021-08-08 21:45:00|150.84|149.34|150.42|148.92|150.85|149.35|150.23|148.73|295
1628459400000|2021-08-08 21:50:00|150.43|148.93|150.38|148.88|150.43|148.93|150.13|148.63|288
1628459700000|2021-08-08 21:55:00|150.37|148.87|150.62|149.12|150.69|149.19|150.27|148.77|272
1628460000000|2021-08-08 22:00:00|150.63|149.13|151.04|149.54|151.04|149.54|150.44|148.94|248
1628460300000|2021-08-08 22:05:00|151.05|149.55|151.42|149.92|151.44|149.94|150.83|149.33|395
1628460600000|2021-08-08 22:10:00|151.43|149.93|151.95|150.45|151.95|150.45|151.33|149.83|350
1628460900000|2021-08-08 22:15:00|151.97|150.47|151.78|150.28|152.14|150.64|151.64|150.14|437
1628461200000|2021-08-08 22:20:00|151.77|150.27|151.5|150|151.85|150.35|151.26|149.76|378
1628461500000|2021-08-08 22:25:00|151.46|149.96|151.48|149.98|151.48|149.98|151.19|149.69|298
1628461800000|2021-08-08 22:30:00|151.47|149.97|151.24|149.74|151.48|149.98|151.06|149.56|357
1628462100000|2021-08-08 22:35:00|151.25|149.75|151.4|149.9|151.44|149.94|150.94|149.44|338
1628462400000|2021-08-08 22:40:00|151.41|149.91|151.29|149.79|151.42|149.92|151.19|149.69|265
1628462700000|2021-08-08 22:45:00|151.3|149.8|151.95|150.45|151.95|150.45|151.3|149.8|385
1628463000000|2021-08-08 22:50:00|151.96|150.46|152.34|150.84|152.68|151.18|151.88|150.38|364
1628463300000|2021-08-08 22:55:00|152.33|150.83|151.87|150.37|152.53|151.03|151.85|150.35|292
1628463600000|2021-08-08 23:00:00|151.86|150.36|152.17|150.67|152.38|150.88|151.86|150.36|525
1628463900000|2021-08-08 23:05:00|152.11|150.61|152.15|150.65|152.37|150.87|152|150.5|687
1628464200000|2021-08-08 23:10:00|152.17|150.67|151.94|150.44|152.26|150.76|151.86|150.36|582
1628464500000|2021-08-08 23:15:00|151.89|150.39|151.73|150.23|152.18|150.68|151.69|150.19|679
1628464800000|2021-08-08 23:20:00|151.74|150.24|151.04|149.54|151.82|150.32|150.9|149.4|706
1628465100000|2021-08-08 23:25:00|151.03|149.53|151.29|149.79|151.61|150.11|150.94|149.44|732
1628465400000|2021-08-08 23:30:00|151.3|149.8|151.13|149.63|151.58|150.08|151.09|149.59|649
1628465700000|2021-08-08 23:35:00|151.14|149.64|150.4|148.9|151.69|150.19|150.36|148.86|779
1628466000000|2021-08-08 23:40:00|150.39|148.89|150.4|148.9|150.72|149.22|150.03|148.53|850
1628466300000|2021-08-08 23:45:00|150.44|148.94|150.23|148.73|150.84|149.34|150.23|148.73|745
1628466600000|2021-08-08 23:50:00|150.31|148.81|150.32|148.82|150.85|149.35|150.1|148.6|810
1628466900000|2021-08-08 23:55:00|150.39|148.89|150.53|149.03|150.77|149.27|150.3|148.8|716
1628467200000|2021-08-09 00:00:00|150.47|148.97|150.45|148.95|151.13|149.63|150.45|148.95|733
1628467500000|2021-08-09 00:05:00|150.42|148.92|149.4|147.9|150.63|149.13|149.34|147.84|798
1628467800000|2021-08-09 00:10:00|149.38|147.88|148.82|147.32|149.54|148.04|148.46|146.96|831
1628468100000|2021-08-09 00:15:00|148.81|147.31|149.35|147.85|149.35|147.85|148.48|146.98|816
1628468400000|2021-08-09 00:20:00|149.26|147.76|148.93|147.43|149.41|147.91|148.87|147.37|718
1628468700000|2021-08-09 00:25:00|148.91|147.41|149.07|147.57|149.44|147.94|148.91|147.41|754
1628469000000|2021-08-09 00:30:00|149.05|147.55|148.89|147.39|149.41|147.91|148.86|147.36|725
1628469300000|2021-08-09 00:35:00|148.86|147.36|148.6|147.1|149.2|147.7|148.41|146.91|806
1628469600000|2021-08-09 00:40:00|148.56|147.06|147.98|146.48|148.68|147.18|147.85|146.35|709
1628469900000|2021-08-09 00:45:00|147.99|146.49|147.48|145.98|148.01|146.51|147.07|145.57|723
1628470200000|2021-08-09 00:50:00|147.47|145.97|147.49|145.99|147.85|146.35|147.27|145.77|716
1628470500000|2021-08-09 00:55:00|147.46|145.96|147.4|145.9|147.92|146.42|147.27|145.77|698
1628470800000|2021-08-09 01:00:00|147.38|145.88|147.29|145.79|147.46|145.96|147.07|145.57|691
1628471100000|2021-08-09 01:05:00|147.3|145.8|146.79|145.29|147.43|145.93|146.7|145.2|789
1628471400000|2021-08-09 01:10:00|146.77|145.27|146.09|144.59|146.77|145.27|146.05|144.55|716
1628471700000|2021-08-09 01:15:00|146.07|144.57|146.9|145.4|146.97|145.47|146.03|144.53|755
1628472000000|2021-08-09 01:20:00|146.92|145.42|147.16|145.66|147.29|145.79|146.85|145.35|668
1628472300000|2021-08-09 01:25:00|147.17|145.67|146.98|145.48|147.27|145.77|146.94|145.44|673
1628472600000|2021-08-09 01:30:00|146.97|145.47|146.94|145.44|147.4|145.9|146.52|145.02|700
1628472900000|2021-08-09 01:35:00|146.97|145.47|147.28|145.78|147.45|145.95|146.9|145.4|655
1628473200000|2021-08-09 01:40:00|147.3|145.8|147.35|145.85|147.79|146.29|146.78|145.28|695
1628473500000|2021-08-09 01:45:00|147.36|145.86|147.3|145.8|147.36|145.86|146.85|145.35|690
1628473800000|2021-08-09 01:50:00|147.33|145.83|146.67|145.17|147.36|145.86|146.65|145.15|582
1628474100000|2021-08-09 01:55:00|146.7|145.2|146.69|145.19|146.92|145.42|146.44|144.94|719
1628474400000|2021-08-09 02:00:00|146.65|145.15|147.25|145.75|147.29|145.79|146.37|144.87|662
1628474700000|2021-08-09 02:05:00|147.27|145.77|146.87|145.37|147.27|145.77|146.65|145.15|640
1628475000000|2021-08-09 02:10:00|146.9|145.4|147.18|145.68|147.25|145.75|146.67|145.17|613
1628475300000|2021-08-09 02:15:00|147.22|145.72|147.24|145.74|147.32|145.82|146.83|145.33|613
1628475600000|2021-08-09 02:20:00|147.17|145.67|147.46|145.96|147.54|146.04|147.15|145.65|448
1628475900000|2021-08-09 02:25:00|147.47|145.97|147.19|145.69|147.55|146.05|147.09|145.59|585
1628476200000|2021-08-09 02:30:00|147.21|145.71|147.38|145.88|147.44|145.94|146.94|145.44|619
1628476500000|2021-08-09 02:35:00|147.4|145.9|147.73|146.23|147.83|146.33|147.25|145.75|509
1628476800000|2021-08-09 02:40:00|147.67|146.17|147.95|146.45|147.95|146.45|147.31|145.81|548
1628477100000|2021-08-09 02:45:00|147.85|146.35|147.98|146.48|148.09|146.59|147.69|146.19|608
1628477400000|2021-08-09 02:50:00|147.97|146.47|147.83|146.33|148.02|146.52|147.69|146.19|644
1628477700000|2021-08-09 02:55:00|147.91|146.41|147.82|146.32|147.91|146.41|147.6|146.1|428
1628478000000|2021-08-09 03:00:00|147.81|146.31|147.73|146.23|147.82|146.32|147.51|146.01|578
1628478300000|2021-08-09 03:05:00|147.75|146.25|147.48|145.98|147.75|146.25|147.37|145.87|561
1628478600000|2021-08-09 03:10:00|147.45|145.95|147.33|145.83|147.6|146.1|147.24|145.74|627
1628478900000|2021-08-09 03:15:00|147.28|145.78|147.55|146.05|147.63|146.13|147.27|145.77|592
1628479200000|2021-08-09 03:20:00|147.49|145.99|147.65|146.15|147.77|146.27|147.44|145.94|584
1628479500000|2021-08-09 03:25:00|147.58|146.08|147.75|146.25|147.84|146.34|147.55|146.05|519
1628479800000|2021-08-09 03:30:00|147.74|146.24|148.19|146.69|148.2|146.7|147.74|146.24|549
1628480100000|2021-08-09 03:35:00|148.2|146.7|148.06|146.56|148.26|146.76|147.73|146.23|503
1628480400000|2021-08-09 03:40:00|148.07|146.57|148.3|146.8|148.45|146.95|147.77|146.27|734
1628480700000|2021-08-09 03:45:00|148.28|146.78|148.22|146.72|148.51|147.01|148.14|146.64|610
1628481000000|2021-08-09 03:50:00|148.23|146.73|148.2|146.7|148.35|146.85|148.07|146.57|468
1628481300000|2021-08-09 03:55:00|148.17|146.67|148.09|146.59|148.26|146.76|147.99|146.49|525
1628481600000|2021-08-09 04:00:00|148.14|146.64|148.03|146.53|148.26|146.76|147.97|146.47|578
1628481900000|2021-08-09 04:05:00|148.02|146.52|147.59|146.09|148.09|146.59|147.49|145.99|702
1628482200000|2021-08-09 04:10:00|147.62|146.12|147.47|145.97|147.68|146.18|147.47|145.97|543
1628482500000|2021-08-09 04:15:00|147.52|146.02|147.39|145.89|147.73|146.23|147.32|145.82|646
1628482800000|2021-08-09 04:20:00|147.41|145.91|147.44|145.94|147.59|146.09|147.32|145.82|596
1628483100000|2021-08-09 04:25:00|147.45|145.95|147.79|146.29|147.81|146.31|147.39|145.89|543
1628483400000|2021-08-09 04:30:00|147.76|146.26|148.58|147.08|148.7|147.2|147.71|146.21|635
1628483700000|2021-08-09 04:35:00|148.62|147.12|148.55|147.05|148.89|147.39|148.42|146.92|756
1628484000000|2021-08-09 04:40:00|148.56|147.06|148.88|147.38|148.92|147.42|148.48|146.98|644
1628484300000|2021-08-09 04:45:00|148.86|147.36|148.93|147.43|149|147.5|148.73|147.23|610
1628484600000|2021-08-09 04:50:00|148.92|147.42|148.78|147.28|148.94|147.44|148.61|147.11|490
1628484900000|2021-08-09 04:55:00|148.77|147.27|149.07|147.57|149.11|147.61|148.76|147.26|524
1628485200000|2021-08-09 05:00:00|149.04|147.54|149.3|147.8|149.32|147.82|148.94|147.44|556
1628485500000|2021-08-09 05:05:00|149.27|147.77|149.44|147.94|149.58|148.08|149.19|147.69|552
1628485800000|2021-08-09 05:10:00|149.45|147.95|149.28|147.78|149.51|148.01|149.18|147.68|492
1628486100000|2021-08-09 05:15:00|149.19|147.69|148.98|147.48|149.36|147.86|148.86|147.36|521
1628486400000|2021-08-09 05:20:00|148.96|147.46|149.13|147.63|149.21|147.71|148.94|147.44|558
1628486700000|2021-08-09 05:25:00|149.12|147.62|149.22|147.72|149.23|147.73|148.97|147.47|502
1628487000000|2021-08-09 05:30:00|149.21|147.71|149.27|147.77|149.4|147.9|149.19|147.69|491
1628487300000|2021-08-09 05:35:00|149.29|147.79|149.03|147.53|149.37|147.87|149.03|147.53|595
1628487600000|2021-08-09 05:40:00|149.06|147.56|149|147.5|149.23|147.73|148.97|147.47|538
1628487900000|2021-08-09 05:45:00|149.01|147.51|148.45|146.95|149.17|147.67|148.45|146.95|707
1628488200000|2021-08-09 05:50:00|148.46|146.96|148.6|147.1|148.66|147.16|148.29|146.79|631
1628488500000|2021-08-09 05:55:00|148.58|147.08|148.72|147.22|148.78|147.28|148.49|146.99|470
1628488800000|2021-08-09 06:00:00|148.73|147.23|148.45|146.95|149.14|147.64|148.4|146.9|532
1628489100000|2021-08-09 06:05:00|148.43|146.93|148.18|146.68|148.55|147.05|147.87|146.37|736
1628489400000|2021-08-09 06:10:00|148.17|146.67|147.95|146.45|148.52|147.02|147.88|146.38|630
1628489700000|2021-08-09 06:15:00|147.96|146.46|147.74|146.24|148.15|146.65|147.27|145.77|753
1628490000000|2021-08-09 06:20:00|147.7|146.2|147.92|146.42|147.92|146.42|147.4|145.9|687
1628490300000|2021-08-09 06:25:00|147.93|146.43|147.7|146.2|148.23|146.73|147.68|146.18|586
1628490600000|2021-08-09 06:30:00|147.71|146.21|148.34|146.84|148.42|146.92|147.64|146.14|580
1628490900000|2021-08-09 06:35:00|148.38|146.88|149.12|147.62|149.2|147.7|148.34|146.84|525
1628491200000|2021-08-09 06:40:00|149.09|147.59|148.59|147.09|149.2|147.7|148.46|146.96|486
1628491500000|2021-08-09 06:45:00|148.56|147.06|148.62|147.12|148.82|147.32|148.36|146.86|494
1628491800000|2021-08-09 06:50:00|148.63|147.13|149.13|147.63|149.23|147.73|148.61|147.11|492
1628492100000|2021-08-09 06:55:00|149.19|147.69|148.99|147.49|149.25|147.75|148.91|147.41|542
1628492400000|2021-08-09 07:00:00|148.98|147.48|149.49|147.99|149.57|148.07|148.94|147.44|459
1628492700000|2021-08-09 07:05:00|149.52|148.02|149.2|147.7|149.53|148.03|149.18|147.68|416
1628493000000|2021-08-09 07:10:00|149.17|147.67|149.84|148.34|150.87|149.37|149.17|147.67|664
1628493300000|2021-08-09 07:15:00|149.85|148.35|149.14|147.64|150.01|148.51|149.08|147.58|726
1628493600000|2021-08-09 07:20:00|149.17|147.67|149|147.5|149.37|147.87|148.96|147.46|605
1628493900000|2021-08-09 07:25:00|149.03|147.53|149.14|147.64|149.27|147.77|148.97|147.47|635
1628494200000|2021-08-09 07:30:00|149.11|147.61|149.34|147.84|149.34|147.84|148.84|147.34|594
1628494500000|2021-08-09 07:35:00|149.32|147.82|149.7|148.2|149.71|148.21|149.31|147.81|477
1628494800000|2021-08-09 07:40:00|149.67|148.17|150.05|148.55|150.25|148.75|149.57|148.07|584
1628495100000|2021-08-09 07:45:00|150.06|148.56|150.59|149.09|150.66|149.16|150.06|148.56|456
1628495400000|2021-08-09 07:50:00|150.56|149.06|150.39|148.89|150.66|149.16|150.19|148.69|699
1628495700000|2021-08-09 07:55:00|150.38|148.88|150.61|149.11|150.63|149.13|150.25|148.75|675
1628496000000|2021-08-09 08:00:00|150.6|149.1|150.65|149.15|150.74|149.24|150.33|148.83|622
1628496300000|2021-08-09 08:05:00|150.66|149.16|150.45|148.95|150.79|149.29|150.4|148.9|642
1628496600000|2021-08-09 08:10:00|150.42|148.92|150.38|148.88|150.49|148.99|150.26|148.76|598
1628496900000|2021-08-09 08:15:00|150.43|148.93|150.32|148.82|150.44|148.94|150.23|148.73|410
1628497200000|2021-08-09 08:20:00|150.33|148.83|150.13|148.63|150.47|148.97|150.05|148.55|542
1628497500000|2021-08-09 08:25:00|150.12|148.62|150.17|148.67|150.26|148.76|149.9|148.4|516
1628497800000|2021-08-09 08:30:00|150.16|148.66|150.54|149.04|150.56|149.06|150.14|148.64|394
1628498100000|2021-08-09 08:35:00|150.56|149.06|150.61|149.11|150.79|149.29|150.48|148.98|366
1628498400000|2021-08-09 08:40:00|150.56|149.06|150.67|149.17|150.8|149.3|150.49|148.99|431
1628498700000|2021-08-09 08:45:00|150.59|149.09|150.66|149.16|150.83|149.33|150.56|149.06|555
1628499000000|2021-08-09 08:50:00|150.69|149.19|150.85|149.35|150.9|149.4|150.62|149.12|564
1628499300000|2021-08-09 08:55:00|150.86|149.36|150.92|149.42|151.06|149.56|150.71|149.21|563
1628499600000|2021-08-09 09:00:00|150.93|149.43|150.68|149.18|151.07|149.57|150.65|149.15|406
1628499900000|2021-08-09 09:05:00|150.66|149.16|150.62|149.12|150.76|149.26|150.51|149.01|350
1628500200000|2021-08-09 09:10:00|150.61|149.11|152.33|150.83|152.33|150.83|150.59|149.09|675
1628500500000|2021-08-09 09:15:00|152.32|150.82|153.01|151.51|153.15|151.65|151.82|150.32|718
1628500800000|2021-08-09 09:20:00|153.02|151.52|153.76|152.26|154.06|152.56|152.97|151.47|642
1628501100000|2021-08-09 09:25:00|153.77|152.27|153.81|152.31|153.91|152.41|153.44|151.94|668
1628501400000|2021-08-09 09:30:00|153.82|152.32|153.53|152.03|153.85|152.35|153.34|151.84|503
1628501700000|2021-08-09 09:35:00|153.55|152.05|153.61|152.11|153.72|152.22|153.08|151.58|674
1628502000000|2021-08-09 09:40:00|153.6|152.1|153.71|152.21|153.78|152.28|153.37|151.87|659
1628502300000|2021-08-09 09:45:00|153.72|152.22|154.21|152.71|154.37|152.87|153.6|152.1|611
1628502600000|2021-08-09 09:50:00|154.2|152.7|154.09|152.59|154.39|152.89|153.97|152.47|812
1628502900000|2021-08-09 09:55:00|154.08|152.58|153.9|152.4|154.17|152.67|153.8|152.3|700
1628503200000|2021-08-09 10:00:00|153.92|152.42|154.31|152.81|154.34|152.84|153.67|152.17|762
1628503500000|2021-08-09 10:05:00|154.32|152.82|154.09|152.59|154.33|152.83|154.07|152.57|680
1628503800000|2021-08-09 10:10:00|154.08|152.58|153.94|152.44|154.22|152.72|153.94|152.44|719
1628504100000|2021-08-09 10:15:00|153.97|152.47|153.9|152.4|154.23|152.73|153.79|152.29|765
1628504400000|2021-08-09 10:20:00|153.91|152.41|153.36|151.86|154.02|152.52|153.28|151.78|720
1628504700000|2021-08-09 10:25:00|153.4|151.9|153.76|152.26|153.79|152.29|153.34|151.84|662
1628505000000|2021-08-09 10:30:00|153.75|152.25|153.7|152.2|154.07|152.57|153.58|152.08|678
1628505300000|2021-08-09 10:35:00|153.76|152.26|153.98|152.48|154.08|152.58|153.73|152.23|645
1628505600000|2021-08-09 10:40:00|153.95|152.45|154.58|153.08|154.74|153.24|153.95|152.45|850
1628505900000|2021-08-09 10:45:00|154.54|153.04|154.36|152.86|154.69|153.19|154.18|152.68|678
1628506200000|2021-08-09 10:50:00|154.28|152.78|154.58|153.08|154.58|153.08|154.16|152.66|640
1628506500000|2021-08-09 10:55:00|154.59|153.09|154.66|153.16|154.66|153.16|154.23|152.73|650
1628506800000|2021-08-09 11:00:00|154.64|153.14|154.25|152.75|154.86|153.36|154.22|152.72|697
1628507100000|2021-08-09 11:05:00|154.23|152.73|154.77|153.27|154.87|153.37|154.22|152.72|660
1628507400000|2021-08-09 11:10:00|154.73|153.23|155.09|153.59|155.29|153.79|154.66|153.16|594
1628507700000|2021-08-09 11:15:00|155.06|153.56|155.35|153.85|155.45|153.95|154.85|153.35|803
1628508000000|2021-08-09 11:20:00|155.33|153.83|155.65|154.15|155.68|154.18|155.24|153.74|644
1628508300000|2021-08-09 11:25:00|155.64|154.14|155.55|154.05|155.79|154.29|155.5|154|574
1628508600000|2021-08-09 11:30:00|155.54|154.04|154.95|153.45|155.69|154.19|154.92|153.42|643
1628508900000|2021-08-09 11:35:00|154.98|153.48|155.07|153.57|155.15|153.65|154.8|153.3|628
1628509200000|2021-08-09 11:40:00|155.12|153.62|155.45|153.95|155.5|154|155.05|153.55|518
1628509500000|2021-08-09 11:45:00|155.46|153.96|155.35|153.85|155.6|154.1|155.3|153.8|655
1628509800000|2021-08-09 11:50:00|155.37|153.87|156.12|154.62|156.13|154.63|155.33|153.83|680
1628510100000|2021-08-09 11:55:00|156.14|154.64|156.41|154.91|156.54|155.04|155.92|154.42|719
1628510400000|2021-08-09 12:00:00|156.42|154.92|156.42|154.92|156.63|155.13|156.07|154.57|694
1628510700000|2021-08-09 12:05:00|156.41|154.91|155.78|154.28|156.44|154.94|155.78|154.28|649
1628511000000|2021-08-09 12:10:00|155.77|154.27|155.84|154.34|156.15|154.65|155.62|154.12|757
1628511300000|2021-08-09 12:15:00|155.85|154.35|154.65|153.15|155.86|154.36|154.5|153|689
1628511600000|2021-08-09 12:20:00|154.66|153.16|155.08|153.58|155.27|153.77|154.64|153.14|654
1628511900000|2021-08-09 12:25:00|155.12|153.62|155.52|154.02|155.58|154.08|155.08|153.58|640
1628512200000|2021-08-09 12:30:00|155.48|153.98|155.69|154.19|155.98|154.48|155.46|153.96|562
1628512500000|2021-08-09 12:35:00|155.68|154.18|155.84|154.34|156.04|154.54|155.64|154.14|703
1628512800000|2021-08-09 12:40:00|155.87|154.37|155.63|154.13|156.04|154.54|155.61|154.11|610
1628513100000|2021-08-09 12:45:00|155.66|154.16|155.87|154.37|156.14|154.64|155.63|154.13|698
1628513400000|2021-08-09 12:50:00|155.86|154.36|155.81|154.31|156.02|154.52|155.79|154.29|456
1628513700000|2021-08-09 12:55:00|155.8|154.3|156.21|154.71|156.24|154.74|155.74|154.24|646
1628514000000|2021-08-09 13:00:00|156.2|154.7|156.35|154.85|156.72|155.22|156.15|154.65|752
1628514300000|2021-08-09 13:05:00|156.31|154.81|155.8|154.3|156.35|154.85|155.75|154.25|676
1628514600000|2021-08-09 13:10:00|155.85|154.35|156.3|154.8|156.34|154.84|155.76|154.26|630
1628514900000|2021-08-09 13:15:00|156.31|154.81|155.95|154.45|156.33|154.83|155.8|154.3|561
1628515200000|2021-08-09 13:20:00|156|154.5|156.48|154.98|156.48|154.98|155.94|154.44|599
1628515500000|2021-08-09 13:25:00|156.51|155.01|157.68|156.18|157.69|156.19|156.46|154.96|540
1628515800000|2021-08-09 13:30:00|157.69|156.19|157.74|156.24|157.84|156.34|157.37|155.87|705
1628516100000|2021-08-09 13:35:00|157.75|156.25|159.71|158.21|159.73|158.23|157.59|156.09|712
1628516400000|2021-08-09 13:40:00|159.7|158.2|159.3|157.8|160.14|158.64|158.97|157.47|708
1628516700000|2021-08-09 13:45:00|159.32|157.82|159.25|157.75|159.82|158.32|158.68|157.18|778
1628517000000|2021-08-09 13:50:00|159.27|157.77|157.22|155.72|159.3|157.8|157.01|155.51|795
1628517300000|2021-08-09 13:55:00|157.21|155.71|157.37|155.87|157.7|156.2|157.06|155.56|793
1628517600000|2021-08-09 14:00:00|157.33|155.83|158.09|156.59|158.34|156.84|157.3|155.8|669
1628517900000|2021-08-09 14:05:00|158.08|156.58|160.65|159.15|160.69|159.19|157.83|156.33|779
1628518200000|2021-08-09 14:10:00|160.6|159.1|160.85|159.35|161.49|159.99|160.38|158.88|800
1628518500000|2021-08-09 14:15:00|160.79|159.29|161.92|160.42|161.93|160.43|160.29|158.79|811
1628518800000|2021-08-09 14:20:00|161.88|160.38|162.6|161.1|162.88|161.38|161.84|160.34|743
1628519100000|2021-08-09 14:25:00|162.57|161.07|161.77|160.27|162.64|161.14|161.6|160.1|792
1628519400000|2021-08-09 14:30:00|161.73|160.23|160.66|159.16|162.01|160.51|160.43|158.93|808
1628519700000|2021-08-09 14:35:00|160.67|159.17|160.61|159.11|160.88|159.38|160.09|158.59|771
1628520000000|2021-08-09 14:40:00|160.59|159.09|160.92|159.42|161.69|160.19|160.59|159.09|739
1628520300000|2021-08-09 14:45:00|160.93|159.43|160.67|159.17|161.34|159.84|160.6|159.1|756
1628520600000|2021-08-09 14:50:00|160.63|159.13|160.55|159.05|160.67|159.17|159.92|158.42|741
1628520900000|2021-08-09 14:55:00|160.54|159.04|160.49|158.99|160.92|159.42|160.31|158.81|679
1628521200000|2021-08-09 15:00:00|160.5|159|161.71|160.21|161.84|160.34|160.48|158.98|673
1628521500000|2021-08-09 15:05:00|161.65|160.15|162.02|160.52|162.14|160.64|161.55|160.05|684
1628521800000|2021-08-09 15:10:00|162.05|160.55|162.41|160.91|162.46|160.96|161.67|160.17|691
1628522100000|2021-08-09 15:15:00|162.43|160.93|164.18|162.68|164.19|162.69|162.43|160.93|772
1628522400000|2021-08-09 15:20:00|164.19|162.69|163.89|162.39|164.82|163.32|163.69|162.19|797
1628522700000|2021-08-09 15:25:00|163.91|162.41|165.24|163.74|165.59|164.09|163.62|162.12|802
1628523000000|2021-08-09 15:30:00|165.25|163.75|164.75|163.25|165.25|163.75|164.06|162.56|809
1628523300000|2021-08-09 15:35:00|164.79|163.29|164.78|163.28|165.22|163.72|164.45|162.95|782
1628523600000|2021-08-09 15:40:00|164.82|163.32|164.52|163.02|165|163.5|164.47|162.97|829
1628523900000|2021-08-09 15:45:00|164.53|163.03|164.71|163.21|164.94|163.44|164.2|162.7|759
1628524200000|2021-08-09 15:50:00|164.68|163.18|165.12|163.62|165.45|163.95|164.66|163.16|800
1628524500000|2021-08-09 15:55:00|165.17|163.67|165.09|163.59|165.31|163.81|164.74|163.24|774
1628524800000|2021-08-09 16:00:00|165.1|163.6|165.04|163.54|165.38|163.88|163.98|162.48|851
1628525100000|2021-08-09 16:05:00|165.09|163.59|166.41|164.91|166.5|165|164.87|163.37|771
1628525400000|2021-08-09 16:10:00|166.35|164.85|164.32|162.82|166.35|164.85|163.85|162.35|851
1628525700000|2021-08-09 16:15:00|164.33|162.83|164.42|162.92|165.04|163.54|164.21|162.71|820
1628526000000|2021-08-09 16:20:00|164.41|162.91|164.29|162.79|165.1|163.6|164.16|162.66|809
1628526300000|2021-08-09 16:25:00|164.3|162.8|163.46|161.96|164.6|163.1|163.26|161.76|746
1628526600000|2021-08-09 16:30:00|163.45|161.95|164.26|162.76|164.35|162.85|163.45|161.95|792
1628526900000|2021-08-09 16:35:00|164.25|162.75|164.01|162.51|164.44|162.94|163.82|162.32|776
1628527200000|2021-08-09 16:40:00|164.02|162.52|164.4|162.9|164.55|163.05|163.84|162.34|645
1628527500000|2021-08-09 16:45:00|164.46|162.96|166.47|164.97|166.47|164.97|164.37|162.87|713
1628527800000|2021-08-09 16:50:00|166.48|164.98|167.74|166.24|167.81|166.31|166.4|164.9|755
1628528100000|2021-08-09 16:55:00|167.72|166.22|167.5|166|168.14|166.64|167.12|165.62|742
1628528400000|2021-08-09 17:00:00|167.51|166.01|167.47|165.97|167.85|166.35|166.52|165.02|855
1628528700000|2021-08-09 17:05:00|167.5|166|166.35|164.85|167.54|166.04|166.35|164.85|827
1628529000000|2021-08-09 17:10:00|166.36|164.86|165.97|164.47|166.56|165.06|165.46|163.96|785
1628529300000|2021-08-09 17:15:00|165.99|164.49|165.54|164.04|166.14|164.64|165.07|163.57|743
1628529600000|2021-08-09 17:20:00|165.6|164.1|165.42|163.92|165.78|164.28|164.82|163.32|780
1628529900000|2021-08-09 17:25:00|165.38|163.88|165.73|164.23|165.77|164.27|164.93|163.43|662
1628530200000|2021-08-09 17:30:00|165.74|164.24|165.52|164.02|165.81|164.31|165.25|163.75|591
1628530500000|2021-08-09 17:35:00|165.48|163.98|165.43|163.93|166.24|164.74|165.33|163.83|684
1628530800000|2021-08-09 17:40:00|165.42|163.92|165.33|163.83|166.05|164.55|165.26|163.76|763
1628531100000|2021-08-09 17:45:00|165.32|163.82|166.03|164.53|166.13|164.63|165.32|163.82|743
1628531400000|2021-08-09 17:50:00|166.05|164.55|166.43|164.93|166.68|165.18|166.03|164.53|651
1628531700000|2021-08-09 17:55:00|166.46|164.96|166.45|164.95|166.85|165.35|166.11|164.61|776
1628532000000|2021-08-09 18:00:00|166.39|164.89|167.49|165.99|167.56|166.06|166.36|164.86|636
1628532300000|2021-08-09 18:05:00|167.5|166|167.77|166.27|167.79|166.29|167.18|165.68|764
1628532600000|2021-08-09 18:10:00|167.78|166.28|167.85|166.35|167.87|166.37|167.51|166.01|622
1628532900000|2021-08-09 18:15:00|167.82|166.32|168.64|167.14|168.67|167.17|167.53|166.03|656
1628533200000|2021-08-09 18:20:00|168.63|167.13|169.64|168.14|169.68|168.18|168.2|166.7|691
1628533500000|2021-08-09 18:25:00|169.62|168.12|169.07|167.57|169.69|168.19|168.44|166.94|779
1628533800000|2021-08-09 18:30:00|169.1|167.6|169.61|168.11|169.61|168.11|168.68|167.18|712
1628534100000|2021-08-09 18:35:00|169.59|168.09|169.81|168.31|169.92|168.42|169.13|167.63|753
1628534400000|2021-08-09 18:40:00|169.88|168.38|170.07|168.57|170.75|169.25|169.76|168.26|748
1628534700000|2021-08-09 18:45:00|170.06|168.56|169.81|168.31|170.47|168.97|169.65|168.15|804
1628535000000|2021-08-09 18:50:00|169.82|168.32|169.46|167.96|169.83|168.33|169.11|167.61|708
1628535300000|2021-08-09 18:55:00|169.45|167.95|169.84|168.34|170.02|168.52|168.99|167.49|734
1628535600000|2021-08-09 19:00:00|169.83|168.33|169.73|168.23|169.95|168.45|169.14|167.64|776
1628535900000|2021-08-09 19:05:00|169.72|168.22|170.05|168.55|170.19|168.69|169.61|168.11|659
1628536200000|2021-08-09 19:10:00|170.06|168.56|170.7|169.2|170.71|169.21|169.93|168.43|599
1628536500000|2021-08-09 19:15:00|170.71|169.21|170.12|168.62|170.84|169.34|169.92|168.42|684
1628536800000|2021-08-09 19:20:00|170.03|168.53|169.77|168.27|170.13|168.63|169.32|167.82|768
1628537100000|2021-08-09 19:25:00|169.74|168.24|169.42|167.92|169.78|168.28|169.27|167.77|731
1628537400000|2021-08-09 19:30:00|169.4|167.9|168.96|167.46|169.44|167.94|168.89|167.39|764
1628537700000|2021-08-09 19:35:00|168.89|167.39|169.1|167.6|169.13|167.63|168.71|167.21|744
1628538000000|2021-08-09 19:40:00|169.09|167.59|169.23|167.73|169.69|168.19|169.09|167.59|770
1628538300000|2021-08-09 19:45:00|169.22|167.72|169.45|167.95|169.79|168.29|169.19|167.69|669
1628538600000|2021-08-09 19:50:00|169.49|167.99|167.62|166.12|169.63|168.13|167.36|165.86|760
1628538900000|2021-08-09 19:55:00|167.61|166.11|168.55|167.05|168.69|167.19|167.53|166.03|793
1628539200000|2021-08-09 20:00:00|168.57|167.07|169.55|168.05|169.84|168.34|168.53|167.03|696
1628539500000|2021-08-09 20:05:00|169.58|168.08|170.75|169.25|171.47|169.97|169.56|168.06|733
1628539800000|2021-08-09 20:10:00|170.74|169.24|170.16|168.66|171.41|169.91|169.83|168.33|810
1628540100000|2021-08-09 20:15:00|170.17|168.67|169.7|168.2|170.75|169.25|169.54|168.04|778
1628540400000|2021-08-09 20:20:00|169.71|168.21|169.49|167.99|170.09|168.59|169.45|167.95|664
1628540700000|2021-08-09 20:25:00|169.51|168.01|168.9|167.4|169.51|168.01|168.81|167.31|680
1628541000000|2021-08-09 20:30:00|168.87|167.37|166.12|164.62|168.91|167.41|165.6|164.1|786
1628541300000|2021-08-09 20:35:00|166.13|164.63|167.74|166.24|168.06|166.56|166.12|164.62|716
1628541600000|2021-08-09 20:40:00|167.69|166.19|167.4|165.9|168.77|167.27|167.38|165.88|793
1628541900000|2021-08-09 20:45:00|167.38|165.88|166.23|164.73|167.85|166.35|165.71|164.21|815
1628542200000|2021-08-09 20:50:00|166.22|164.72|166.13|164.63|166.95|165.45|166.12|164.62|726
1628542500000|2021-08-09 20:55:00|166.16|164.66|164.96|163.46|166.44|164.94|164.74|163.24|666
1628542800000|2021-08-09 21:00:00|164.97|163.47|165.43|163.93|166.39|164.89|164.85|163.35|611
1628543100000|2021-08-09 21:05:00|165.44|163.94|165.47|163.97|166.13|164.63|165.04|163.54|604
1628543400000|2021-08-09 21:10:00|165.42|163.92|163.85|162.35|165.8|164.3|163.82|162.32|658
1628543700000|2021-08-09 21:15:00|163.84|162.34|164.38|162.88|164.76|163.26|163.47|161.97|818
1628544000000|2021-08-09 21:20:00|164.37|162.87|163.69|162.19|164.88|163.38|163.68|162.18|708
1628544300000|2021-08-09 21:25:00|163.68|162.18|164.56|163.06|164.72|163.22|163.67|162.17|679
1628544600000|2021-08-09 21:30:00|164.53|163.03|165.2|163.7|165.45|163.95|164.52|163.02|587
1628544900000|2021-08-09 21:35:00|165.19|163.69|166.57|165.07|166.58|165.08|165.14|163.64|685
1628545200000|2021-08-09 21:40:00|166.56|165.06|167.47|165.97|167.54|166.04|166.56|165.06|604
1628545500000|2021-08-09 21:45:00|167.46|165.96|166.95|165.45|167.5|166|166.69|165.19|597
1628545800000|2021-08-09 21:50:00|166.94|165.44|166.86|165.36|167.33|165.83|166.67|165.17|483
1628546100000|2021-08-09 21:55:00|166.85|165.35|166.74|165.24|166.87|165.37|166.15|164.65|506
1628546400000|2021-08-09 22:00:00|166.77|165.27|166.37|164.87|168.01|166.51|166.12|164.62|723
1628546700000|2021-08-09 22:05:00|166.38|164.88|166.34|164.84|166.57|165.07|166|164.5|657
1628547000000|2021-08-09 22:10:00|166.35|164.85|166.62|165.12|166.97|165.47|166.21|164.71|588
1628547300000|2021-08-09 22:15:00|166.61|165.11|167.43|165.93|167.55|166.05|166.61|165.11|591
1628547600000|2021-08-09 22:20:00|167.44|165.94|167.75|166.25|167.96|166.46|167.43|165.93|549
1628547900000|2021-08-09 22:25:00|167.74|166.24|167.31|165.81|167.79|166.29|167.07|165.57|568
1628548200000|2021-08-09 22:30:00|167.3|165.8|167.97|166.47|168.36|166.86|167.3|165.8|610
1628548500000|2021-08-09 22:35:00|167.95|166.45|167.72|166.22|167.97|166.47|167.3|165.8|669
1628548800000|2021-08-09 22:40:00|167.73|166.23|167.68|166.18|168.02|166.52|167.43|165.93|603
1628549100000|2021-08-09 22:45:00|167.66|166.16|168.37|166.87|168.37|166.87|167.43|165.93|582
1628549400000|2021-08-09 22:50:00|168.38|166.88|168.21|166.71|168.38|166.88|167.78|166.28|619
1628549700000|2021-08-09 22:55:00|168.2|166.7|169.25|167.75|169.25|167.75|168.07|166.57|559
1628550000000|2021-08-09 23:00:00|169.26|167.76|168.7|167.2|169.26|167.76|168.53|167.03|556
1628550300000|2021-08-09 23:05:00|168.69|167.19|168.45|166.95|168.78|167.28|168.21|166.71|609
1628550600000|2021-08-09 23:10:00|168.43|166.93|167.82|166.32|168.47|166.97|167.66|166.16|661
1628550900000|2021-08-09 23:15:00|167.83|166.33|168.26|166.76|168.36|166.86|167.78|166.28|615
1628551200000|2021-08-09 23:20:00|168.28|166.78|168.4|166.9|168.49|166.99|168.17|166.67|549
1628551500000|2021-08-09 23:25:00|168.39|166.89|168.16|166.66|168.43|166.93|167.72|166.22|492
1628551800000|2021-08-09 23:30:00|168.17|166.67|167.71|166.21|168.19|166.69|166.99|165.49|625
1628552100000|2021-08-09 23:35:00|167.72|166.22|166.95|165.45|167.75|166.25|166.85|165.35|596
1628552400000|2021-08-09 23:40:00|166.93|165.43|165.9|164.4|167.04|165.54|165.88|164.38|580
1628552700000|2021-08-09 23:45:00|165.91|164.41|166.57|165.07|166.73|165.23|165.87|164.37|639
1628553000000|2021-08-09 23:50:00|166.59|165.09|167.23|165.73|167.23|165.73|166.49|164.99|565
1628553300000|2021-08-09 23:55:00|167.22|165.72|167.12|165.62|167.53|166.03|166.91|165.41|513
1628553600000|2021-08-10 00:00:00|167.08|165.58|167|165.5|167.78|166.28|166.63|165.13|688
1628553900000|2021-08-10 00:05:00|166.99|165.49|166.45|164.95|167.93|166.43|166.45|164.95|643
1628554200000|2021-08-10 00:10:00|166.44|164.94|164.8|163.3|166.44|164.94|164.62|163.12|691
1628554500000|2021-08-10 00:15:00|164.81|163.31|165.8|164.3|165.82|164.32|164.59|163.09|699
1628554800000|2021-08-10 00:20:00|165.81|164.31|165.73|164.23|166.21|164.71|165.55|164.05|665
1628555100000|2021-08-10 00:25:00|165.72|164.22|166.59|165.09|166.76|165.26|165.71|164.21|598
1628555400000|2021-08-10 00:30:00|166.61|165.11|165.94|164.44|167.06|165.56|165.8|164.3|679
1628555700000|2021-08-10 00:35:00|165.95|164.45|163.97|162.47|166.09|164.59|163.97|162.47|747
1628556000000|2021-08-10 00:40:00|163.94|162.44|164.1|162.6|164.39|162.89|163.81|162.31|660
1628556300000|2021-08-10 00:45:00|164.04|162.54|162.91|161.41|164.09|162.59|162.75|161.25|751
1628556600000|2021-08-10 00:50:00|162.93|161.43|163.41|161.91|163.5|162|162.92|161.42|558
1628556900000|2021-08-10 00:55:00|163.42|161.92|164.04|162.54|164.43|162.93|163.41|161.91|658
1628557200000|2021-08-10 01:00:00|164.03|162.53|163.97|162.47|164.61|163.11|163.89|162.39|665
1628557500000|2021-08-10 01:05:00|163.96|162.46|163.71|162.21|164.41|162.91|163.58|162.08|652
1628557800000|2021-08-10 01:10:00|163.72|162.22|163.1|161.6|163.83|162.33|163.09|161.59|603
1628558100000|2021-08-10 01:15:00|163.09|161.59|163.12|161.62|163.29|161.79|162.37|160.87|594
1628558400000|2021-08-10 01:20:00|163.13|161.63|163.06|161.56|163.39|161.89|162.77|161.27|705
1628558700000|2021-08-10 01:25:00|163.07|161.57|162.85|161.35|163.13|161.63|162.27|160.77|571
1628559000000|2021-08-10 01:30:00|162.84|161.34|163.66|162.16|163.66|162.16|162.79|161.29|542
1628559300000|2021-08-10 01:35:00|163.67|162.17|163.88|162.38|163.88|162.38|163.37|161.87|499
1628559600000|2021-08-10 01:40:00|163.89|162.39|163.88|162.38|163.92|162.42|163.45|161.95|464
1628559900000|2021-08-10 01:45:00|163.87|162.37|164.34|162.84|164.7|163.2|163.56|162.06|546
1628560200000|2021-08-10 01:50:00|164.35|162.85|164.13|162.63|164.57|163.07|164.04|162.54|608
1628560500000|2021-08-10 01:55:00|164.14|162.64|164.1|162.6|164.34|162.84|164.01|162.51|462
1628560800000|2021-08-10 02:00:00|164.09|162.59|163.47|161.97|164.09|162.59|163.42|161.92|552
1628561100000|2021-08-10 02:05:00|163.48|161.98|163.59|162.09|163.72|162.22|163.28|161.78|603
1628561400000|2021-08-10 02:10:00|163.6|162.1|163.84|162.34|164.11|162.61|163.58|162.08|435
1628561700000|2021-08-10 02:15:00|163.83|162.33|163.63|162.13|163.84|162.34|163.5|162|370
1628562000000|2021-08-10 02:20:00|163.64|162.14|164.46|162.96|164.61|163.11|163.51|162.01|519
1628562300000|2021-08-10 02:25:00|164.47|162.97|165.65|164.15|165.66|164.16|164.45|162.95|495
1628562600000|2021-08-10 02:30:00|165.66|164.16|165.09|163.59|165.69|164.19|165.04|163.54|437
1628562900000|2021-08-10 02:35:00|165.08|163.58|166.03|164.53|166.04|164.54|164.88|163.38|451
1628563200000|2021-08-10 02:40:00|166.04|164.54|165.69|164.19|166.04|164.54|165.36|163.86|424
1628563500000|2021-08-10 02:45:00|165.68|164.18|165.4|163.9|165.75|164.25|165.23|163.73|552
1628563800000|2021-08-10 02:50:00|165.41|163.91|165.57|164.07|165.64|164.14|165.29|163.79|500
1628564100000|2021-08-10 02:55:00|165.58|164.08|165.73|164.23|165.82|164.32|165.56|164.06|347
1628564400000|2021-08-10 03:00:00|165.74|164.24|165.77|164.27|165.95|164.45|165.56|164.06|444
1628564700000|2021-08-10 03:05:00|165.78|164.28|165.42|163.92|165.78|164.28|165.26|163.76|427
1628565000000|2021-08-10 03:10:00|165.43|163.93|165.45|163.95|165.55|164.05|165.4|163.9|428
1628565300000|2021-08-10 03:15:00|165.44|163.94|164.69|163.19|165.5|164|164.51|163.01|427
1628565600000|2021-08-10 03:20:00|164.7|163.2|163.75|162.25|164.76|163.26|163.61|162.11|561
1628565900000|2021-08-10 03:25:00|163.76|162.26|163.53|162.03|163.76|162.26|163.47|161.97|417
1628566200000|2021-08-10 03:30:00|163.52|162.02|163.4|161.9|163.65|162.15|163.18|161.68|506
1628566500000|2021-08-10 03:35:00|163.41|161.91|163.67|162.17|163.7|162.2|162.99|161.49|503
1628566800000|2021-08-10 03:40:00|163.69|162.19|164.02|162.52|164.29|162.79|163.57|162.07|541
1628567100000|2021-08-10 03:45:00|164|162.5|163.62|162.12|164|162.5|163.3|161.8|479
1628567400000|2021-08-10 03:50:00|163.61|162.11|163.25|161.75|163.66|162.16|163.24|161.74|520
1628567700000|2021-08-10 03:55:00|163.26|161.76|163.62|162.12|163.69|162.19|163.2|161.7|439
1628568000000|2021-08-10 04:00:00|163.61|162.11|163.03|161.53|163.63|162.13|162.94|161.44|609
1628568300000|2021-08-10 04:05:00|163.02|161.52|163.71|162.21|163.77|162.27|162.98|161.48|538
1628568600000|2021-08-10 04:10:00|163.69|162.19|164.31|162.81|164.36|162.86|163.62|162.12|484
1628568900000|2021-08-10 04:15:00|164.32|162.82|164.22|162.72|164.32|162.82|163.61|162.11|449
1628569200000|2021-08-10 04:20:00|164.23|162.73|164.14|162.64|164.34|162.84|163.95|162.45|450
1628569500000|2021-08-10 04:25:00|164.13|162.63|163.9|162.4|164.35|162.85|163.87|162.37|406
1628569800000|2021-08-10 04:30:00|163.89|162.39|163.75|162.25|164.02|162.52|163.73|162.23|406
1628570100000|2021-08-10 04:35:00|163.74|162.24|163.37|161.87|163.78|162.28|163.34|161.84|361
1628570400000|2021-08-10 04:40:00|163.36|161.86|162.96|161.46|163.37|161.87|162.96|161.46|472
1628570700000|2021-08-10 04:45:00|162.97|161.47|163.35|161.85|163.39|161.89|162.9|161.4|456
1628571000000|2021-08-10 04:50:00|163.34|161.84|162.89|161.39|163.38|161.88|162.6|161.1|535
1628571300000|2021-08-10 04:55:00|162.87|161.37|161.85|160.35|162.94|161.44|161.85|160.35|525
1628571600000|2021-08-10 05:00:00|161.83|160.33|162.69|161.19|162.69|161.19|161.6|160.1|613
1628571900000|2021-08-10 05:05:00|162.72|161.22|163.27|161.77|163.41|161.91|162.64|161.14|565
1628572200000|2021-08-10 05:10:00|163.28|161.78|162.99|161.49|163.3|161.8|162.82|161.32|478
1628572500000|2021-08-10 05:15:00|162.97|161.47|163.54|162.04|163.57|162.07|162.94|161.44|579
1628572800000|2021-08-10 05:20:00|163.52|162.02|163.48|161.98|163.6|162.1|163.4|161.9|444
1628573100000|2021-08-10 05:25:00|163.49|161.99|163.5|162|163.53|162.03|163.39|161.89|373
1628573400000|2021-08-10 05:30:00|163.49|161.99|163.72|162.22|163.9|162.4|163.36|161.86|434
1628573700000|2021-08-10 05:35:00|163.74|162.24|163.41|161.91|163.79|162.29|163.4|161.9|406
1628574000000|2021-08-10 05:40:00|163.4|161.9|163.68|162.18|164|162.5|163.32|161.82|487
1628574300000|2021-08-10 05:45:00|163.65|162.15|163.52|162.02|163.95|162.45|163.37|161.87|499
1628574600000|2021-08-10 05:50:00|163.54|162.04|163.22|161.72|163.54|162.04|162.74|161.24|581
1628574900000|2021-08-10 05:55:00|163.21|161.71|163.6|162.1|163.63|162.13|163.05|161.55|482
1628575200000|2021-08-10 06:00:00|163.59|162.09|162.71|161.21|163.59|162.09|162.7|161.2|536
1628575500000|2021-08-10 06:05:00|162.73|161.23|163|161.5|163|161.5|162.41|160.91|518
1628575800000|2021-08-10 06:10:00|162.99|161.49|162.95|161.45|163.01|161.51|162.59|161.09|474
1628576100000|2021-08-10 06:15:00|162.96|161.46|163.73|162.23|163.75|162.25|162.92|161.42|505
1628576400000|2021-08-10 06:20:00|163.72|162.22|163.33|161.83|163.73|162.23|163.29|161.79|440
1628576700000|2021-08-10 06:25:00|163.37|161.87|163.25|161.75|163.37|161.87|163.03|161.53|458
1628577000000|2021-08-10 06:30:00|163.24|161.74|163.9|162.4|163.9|162.4|163.18|161.68|543
1628577300000|2021-08-10 06:35:00|163.88|162.38|163.86|162.36|163.91|162.41|163.64|162.14|497
1628577600000|2021-08-10 06:40:00|163.87|162.37|164.99|163.49|165.02|163.52|163.86|162.36|526
1628577900000|2021-08-10 06:45:00|164.94|163.44|167.8|166.3|167.82|166.32|164.72|163.22|664
1628578200000|2021-08-10 06:50:00|167.81|166.31|166.87|165.37|168.01|166.51|166.63|165.13|546
1628578500000|2021-08-10 06:55:00|166.88|165.38|166.75|165.25|167|165.5|166.63|165.13|548
1628578800000|2021-08-10 07:00:00|166.76|165.26|164.87|163.37|166.76|165.26|164.86|163.36|620
1628579100000|2021-08-10 07:05:00|164.88|163.38|164.91|163.41|165|163.5|164.31|162.81|695
1628579400000|2021-08-10 07:10:00|164.87|163.37|164.46|162.96|165.06|163.56|164.13|162.63|633
1628579700000|2021-08-10 07:15:00|164.44|162.94|164.73|163.23|164.89|163.39|164.09|162.59|644
1628580000000|2021-08-10 07:20:00|164.71|163.21|164.55|163.05|164.73|163.23|164.04|162.54|592
1628580300000|2021-08-10 07:25:00|164.56|163.06|165|163.5|165|163.5|164.19|162.69|449
1628580600000|2021-08-10 07:30:00|165.01|163.51|166.16|164.66|166.26|164.76|164.54|163.04|667
1628580900000|2021-08-10 07:35:00|166.15|164.65|166.38|164.88|166.4|164.9|165.31|163.81|661
1628581200000|2021-08-10 07:40:00|166.39|164.89|166.4|164.9|166.69|165.19|166.02|164.52|605
1628581500000|2021-08-10 07:45:00|166.41|164.91|166.12|164.62|166.52|165.02|165.81|164.31|592
1628581800000|2021-08-10 07:50:00|166.14|164.64|166.53|165.03|166.58|165.08|165.85|164.35|502
1628582100000|2021-08-10 07:55:00|166.54|165.04|166.84|165.34|167.15|165.65|166.48|164.98|656
1628582400000|2021-08-10 08:00:00|166.86|165.36|166.57|165.07|166.86|165.36|166.48|164.98|665
1628582700000|2021-08-10 08:05:00|166.56|165.06|166.36|164.86|166.57|165.07|166.08|164.58|513
1628583000000|2021-08-10 08:10:00|166.35|164.85|165.92|164.42|166.36|164.86|165.89|164.39|443
1628583300000|2021-08-10 08:15:00|165.93|164.43|165.83|164.33|165.93|164.43|165.34|163.84|451
1628583600000|2021-08-10 08:20:00|165.82|164.32|165.8|164.3|166.05|164.55|165.69|164.19|588
1628583900000|2021-08-10 08:25:00|165.81|164.31|165.6|164.1|165.81|164.31|165.18|163.68|605
1628584200000|2021-08-10 08:30:00|165.59|164.09|165.47|163.97|165.6|164.1|165.4|163.9|423
1628584500000|2021-08-10 08:35:00|165.48|163.98|165.53|164.03|165.57|164.07|165.34|163.84|402
1628584800000|2021-08-10 08:40:00|165.54|164.04|165.48|163.98|165.67|164.17|165.33|163.83|397
1628585100000|2021-08-10 08:45:00|165.49|163.99|164.94|163.44|165.49|163.99|164.86|163.36|464
1628585400000|2021-08-10 08:50:00|164.95|163.45|165.25|163.75|165.34|163.84|164.8|163.3|459
1628585700000|2021-08-10 08:55:00|165.23|163.73|165.85|164.35|165.88|164.38|165.18|163.68|665
1628586000000|2021-08-10 09:00:00|165.88|164.38|165.78|164.28|166.07|164.57|165.75|164.25|567
1628586300000|2021-08-10 09:05:00|165.76|164.26|165.7|164.2|165.83|164.33|165.59|164.09|515
1628586600000|2021-08-10 09:10:00|165.68|164.18|165.85|164.35|165.96|164.46|165.61|164.11|484
1628586900000|2021-08-10 09:15:00|165.86|164.36|165.02|163.52|165.93|164.43|164.97|163.47|499
1628587200000|2021-08-10 09:20:00|165.03|163.53|164.43|162.93|165.26|163.76|164.33|162.83|560
1628587500000|2021-08-10 09:25:00|164.44|162.94|164.4|162.9|164.66|163.16|164.33|162.83|538
1628587800000|2021-08-10 09:30:00|164.39|162.89|164.58|163.08|164.67|163.17|164.35|162.85|531
1628588100000|2021-08-10 09:35:00|164.57|163.07|164.78|163.28|164.84|163.34|164.43|162.93|509
1628588400000|2021-08-10 09:40:00|164.77|163.27|164.85|163.35|165.01|163.51|164.76|163.26|412
1628588700000|2021-08-10 09:45:00|164.86|163.36|165.16|163.66|165.19|163.69|164.35|162.85|500
1628589000000|2021-08-10 09:50:00|165.19|163.69|165.15|163.65|165.2|163.7|164.84|163.34|476
1628589300000|2021-08-10 09:55:00|165.14|163.64|165.06|163.56|165.14|163.64|164.99|163.49|404
1628589600000|2021-08-10 10:00:00|165.08|163.58|165.13|163.63|165.17|163.67|164.78|163.28|460
1628589900000|2021-08-10 10:05:00|165.15|163.65|164.38|162.88|165.15|163.65|164.34|162.84|440
1628590200000|2021-08-10 10:10:00|164.37|162.87|164.44|162.94|164.62|163.12|164.37|162.87|417
1628590500000|2021-08-10 10:15:00|164.43|162.93|163.96|162.46|164.44|162.94|163.89|162.39|473
1628590800000|2021-08-10 10:20:00|163.95|162.45|163.48|161.98|163.97|162.47|163.26|161.76|658
1628591100000|2021-08-10 10:25:00|163.5|162|163.59|162.09|163.75|162.25|163.44|161.94|390
1628591400000|2021-08-10 10:30:00|163.58|162.08|163.09|161.59|163.59|162.09|162.53|161.03|605
1628591700000|2021-08-10 10:35:00|163.1|161.6|162.68|161.18|163.14|161.64|162.65|161.15|604
1628592000000|2021-08-10 10:40:00|162.69|161.19|162.84|161.34|163.09|161.59|162.53|161.03|575
1628592300000|2021-08-10 10:45:00|162.83|161.33|163.34|161.84|163.49|161.99|162.79|161.29|556
1628592600000|2021-08-10 10:50:00|163.33|161.83|162.87|161.37|163.37|161.87|162.68|161.18|589
1628592900000|2021-08-10 10:55:00|162.91|161.41|162.62|161.12|163.1|161.6|162.54|161.04|516
1628593200000|2021-08-10 11:00:00|162.63|161.13|162.6|161.1|163.19|161.69|162.59|161.09|644
1628593500000|2021-08-10 11:05:00|162.59|161.09|163.13|161.63|163.16|161.66|162.58|161.08|566
1628593800000|2021-08-10 11:10:00|163.14|161.64|164.03|162.53|164.05|162.55|163.02|161.52|526
1628594100000|2021-08-10 11:15:00|164.01|162.51|164.24|162.74|164.29|162.79|163.74|162.24|545
1628594400000|2021-08-10 11:20:00|164.26|162.76|164.97|163.47|164.99|163.49|163.98|162.48|606
1628594700000|2021-08-10 11:25:00|164.94|163.44|165.77|164.27|165.83|164.33|164.94|163.44|603
1628595000000|2021-08-10 11:30:00|165.78|164.28|165.07|163.57|165.84|164.34|164.95|163.45|624
1628595300000|2021-08-10 11:35:00|165.08|163.58|164.73|163.23|165.09|163.59|164.45|162.95|492
1628595600000|2021-08-10 11:40:00|164.74|163.24|163.77|162.27|164.81|163.31|163.77|162.27|575
1628595900000|2021-08-10 11:45:00|163.76|162.26|164.38|162.88|164.46|162.96|163.21|161.71|664
1628596200000|2021-08-10 11:50:00|164.37|162.87|164.33|162.83|164.53|163.03|163.86|162.36|597
1628596500000|2021-08-10 11:55:00|164.32|162.82|164.05|162.55|164.34|162.84|164|162.5|519
1628596800000|2021-08-10 12:00:00|164.06|162.56|163.14|161.64|164.68|163.18|162.83|161.33|718
1628597100000|2021-08-10 12:05:00|163.15|161.65|163.54|162.04|163.54|162.04|162.77|161.27|535
1628597400000|2021-08-10 12:10:00|163.53|162.03|164.66|163.16|164.75|163.25|163.53|162.03|635
1628597700000|2021-08-10 12:15:00|164.67|163.17|165.49|163.99|165.51|164.01|164.48|162.98|594
1628598000000|2021-08-10 12:20:00|165.48|163.98|165.76|164.26|165.96|164.46|165.43|163.93|569
1628598300000|2021-08-10 12:25:00|165.77|164.27|166.43|164.93|166.48|164.98|165.65|164.15|515
1628598600000|2021-08-10 12:30:00|166.44|164.94|166.14|164.64|166.93|165.43|165.85|164.35|602
1628598900000|2021-08-10 12:35:00|166.17|164.67|166.61|165.11|166.61|165.11|166.15|164.65|482
1628599200000|2021-08-10 12:40:00|166.62|165.12|167.41|165.91|167.45|165.95|166.41|164.91|561
1628599500000|2021-08-10 12:45:00|167.45|165.95|166.82|165.32|167.83|166.33|166.52|165.02|594
1628599800000|2021-08-10 12:50:00|166.83|165.33|167.28|165.78|167.36|165.86|166.77|165.27|575
1628600100000|2021-08-10 12:55:00|167.29|165.79|168.15|166.65|168.16|166.66|167.22|165.72|565
1628600400000|2021-08-10 13:00:00|168.16|166.66|168|166.5|168.51|167.01|167.42|165.92|661
1628600700000|2021-08-10 13:05:00|167.99|166.49|167.9|166.4|168.45|166.95|167.62|166.12|601
1628601000000|2021-08-10 13:10:00|167.89|166.39|168.21|166.71|168.21|166.71|167.84|166.34|452
1628601300000|2021-08-10 13:15:00|168.2|166.7|167.46|165.96|168.68|167.18|167.38|165.88|557
1628601600000|2021-08-10 13:20:00|167.49|165.99|167.54|166.04|168|166.5|167.46|165.96|505
1628601900000|2021-08-10 13:25:00|167.53|166.03|167.86|166.36|168.01|166.51|167.46|165.96|445
1628602200000|2021-08-10 13:30:00|167.87|166.37|168.82|167.32|168.86|167.36|167.86|166.36|659
1628602500000|2021-08-10 13:35:00|168.81|167.31|168.93|167.43|169.02|167.52|168.66|167.16|642
1628602800000|2021-08-10 13:40:00|168.94|167.44|165.54|164.04|169.09|167.59|165.44|163.94|857
1628603100000|2021-08-10 13:45:00|165.53|164.03|164.77|163.27|166.16|164.66|164.33|162.83|833
1628603400000|2021-08-10 13:50:00|164.78|163.28|165.05|163.55|165.05|163.55|164.52|163.02|721
1628603700000|2021-08-10 13:55:00|165.08|163.58|165.68|164.18|165.9|164.4|164.9|163.4|756
1628604000000|2021-08-10 14:00:00|165.62|164.12|165.61|164.11|165.87|164.37|164.94|163.44|742
1628604300000|2021-08-10 14:05:00|165.62|164.12|164.95|163.45|165.62|164.12|164.81|163.31|642
1628604600000|2021-08-10 14:10:00|164.96|163.46|166.01|164.51|166.01|164.51|164.83|163.33|710
1628604900000|2021-08-10 14:15:00|166|164.5|165.52|164.02|166.04|164.54|165.47|163.97|747
1628605200000|2021-08-10 14:20:00|165.53|164.03|165.86|164.36|165.86|164.36|165.42|163.92|635
1628605500000|2021-08-10 14:25:00|165.87|164.37|165.34|163.84|165.94|164.44|165.14|163.64|609
1628605800000|2021-08-10 14:30:00|165.35|163.85|165.06|163.56|165.65|164.15|164.95|163.45|602
1628606100000|2021-08-10 14:35:00|165.05|163.55|165.14|163.64|165.27|163.77|164.77|163.27|647
1628606400000|2021-08-10 14:40:00|165.16|163.66|164.13|162.63|165.16|163.66|164.05|162.55|605
1628606700000|2021-08-10 14:45:00|164.12|162.62|163.89|162.39|164.62|163.12|163.76|162.26|692
1628607000000|2021-08-10 14:50:00|163.88|162.38|163.97|162.47|164.17|162.67|163.46|161.96|737
1628607300000|2021-08-10 14:55:00|163.96|162.46|164.2|162.7|164.59|163.09|163.89|162.39|607
1628607600000|2021-08-10 15:00:00|164.21|162.71|164.27|162.77|164.55|163.05|164.13|162.63|595
1628607900000|2021-08-10 15:05:00|164.19|162.69|163.99|162.49|164.26|162.76|163.44|161.94|649
1628608200000|2021-08-10 15:10:00|164|162.5|164.72|163.22|164.96|163.46|163.93|162.43|708
1628608500000|2021-08-10 15:15:00|164.71|163.21|164.75|163.25|164.92|163.42|164.38|162.88|689
1628608800000|2021-08-10 15:20:00|164.74|163.24|164.16|162.66|164.76|163.26|164.12|162.62|561
1628609100000|2021-08-10 15:25:00|164.15|162.65|163.37|161.87|164.58|163.08|163.36|161.86|707
1628609400000|2021-08-10 15:30:00|163.35|161.85|163.06|161.56|163.56|162.06|162.81|161.31|657
1628609700000|2021-08-10 15:35:00|163.03|161.53|163.75|162.25|163.94|162.44|162.99|161.49|657
1628610000000|2021-08-10 15:40:00|163.76|162.26|164.25|162.75|164.25|162.75|163.49|161.99|667
1628610300000|2021-08-10 15:45:00|164.26|162.76|164.18|162.68|164.56|163.06|164.03|162.53|694
1628610600000|2021-08-10 15:50:00|164.19|162.69|163.64|162.14|164.33|162.83|163.53|162.03|559
1628610900000|2021-08-10 15:55:00|163.65|162.15|163.48|161.98|163.8|162.3|163.11|161.61|594
1628611200000|2021-08-10 16:00:00|163.47|161.97|163.48|161.98|163.56|162.06|163.02|161.52|657
1628611500000|2021-08-10 16:05:00|163.49|161.99|163.27|161.77|164.02|162.52|163.21|161.71|637
1628611800000|2021-08-10 16:10:00|163.24|161.74|162.97|161.47|163.63|162.13|162.9|161.4|669
1628612100000|2021-08-10 16:15:00|162.96|161.46|162.78|161.28|163.26|161.76|162.65|161.15|675
1628612400000|2021-08-10 16:20:00|162.79|161.29|163.2|161.7|163.46|161.96|162.79|161.29|607
1628612700000|2021-08-10 16:25:00|163.21|161.71|160.95|159.45|163.26|161.76|160.85|159.35|722
1628613000000|2021-08-10 16:30:00|160.97|159.47|159.99|158.49|161.17|159.67|159.66|158.16|753
1628613300000|2021-08-10 16:35:00|159.96|158.46|160.05|158.55|160.69|159.19|159.96|158.46|680
1628613600000|2021-08-10 16:40:00|160.04|158.54|160.13|158.63|160.3|158.8|159.87|158.37|675
1628613900000|2021-08-10 16:45:00|160.1|158.6|160.58|159.08|160.62|159.12|159.94|158.44|620
1628614200000|2021-08-10 16:50:00|160.55|159.05|160.09|158.59|160.59|159.09|159.66|158.16|680
1628614500000|2021-08-10 16:55:00|160.07|158.57|160.36|158.86|160.89|159.39|160.05|158.55|588
1628614800000|2021-08-10 17:00:00|160.34|158.84|160.84|159.34|161.23|159.73|160.32|158.82|625
1628615100000|2021-08-10 17:05:00|160.85|159.35|161.37|159.87|161.39|159.89|160.85|159.35|494
1628615400000|2021-08-10 17:10:00|161.33|159.83|161.71|160.21|161.89|160.39|161.33|159.83|547
1628615700000|2021-08-10 17:15:00|161.76|160.26|161.96|160.46|162.19|160.69|161.72|160.22|622
1628616000000|2021-08-10 17:20:00|161.95|160.45|161.81|160.31|162.02|160.52|161.48|159.98|605
1628616300000|2021-08-10 17:25:00|161.8|160.3|162.37|160.87|162.37|160.87|161.69|160.19|547
1628616600000|2021-08-10 17:30:00|162.4|160.9|161.79|160.29|162.49|160.99|161.74|160.24|454
1628616900000|2021-08-10 17:35:00|161.78|160.28|161.48|159.98|162.1|160.6|161.43|159.93|585
1628617200000|2021-08-10 17:40:00|161.49|159.99|161.64|160.14|162.39|160.89|161.48|159.98|592
1628617500000|2021-08-10 17:45:00|161.66|160.16|161.56|160.06|162.08|160.58|161.37|159.87|542
1628617800000|2021-08-10 17:50:00|161.55|160.05|162.08|160.58|162.23|160.73|161.52|160.02|559
1628618100000|2021-08-10 17:55:00|162.09|160.59|162.25|160.75|162.33|160.83|161.98|160.48|418
1628618400000|2021-08-10 18:00:00|162.22|160.72|163.21|161.71|163.21|161.71|162.17|160.67|529
1628618700000|2021-08-10 18:05:00|163.24|161.74|162.9|161.4|163.26|161.76|162.8|161.3|584
1628619000000|2021-08-10 18:10:00|162.85|161.35|162.51|161.01|162.91|161.41|162.46|160.96|373
1628619300000|2021-08-10 18:15:00|162.52|161.02|163.01|161.51|163.04|161.54|162.46|160.96|401
1628619600000|2021-08-10 18:20:00|163.02|161.52|163.34|161.84|163.34|161.84|162.57|161.07|578
1628619900000|2021-08-10 18:25:00|163.31|161.81|162.95|161.45|163.35|161.85|162.63|161.13|561
1628620200000|2021-08-10 18:30:00|162.9|161.4|163.16|161.66|163.35|161.85|162.86|161.36|521
1628620500000|2021-08-10 18:35:00|163.17|161.67|163.47|161.97|163.57|162.07|163.17|161.67|470
1628620800000|2021-08-10 18:40:00|163.46|161.96|163.71|162.21|163.76|162.26|163.36|161.86|435
1628621100000|2021-08-10 18:45:00|163.72|162.22|163.92|162.42|164.2|162.7|163.5|162|598
1628621400000|2021-08-10 18:50:00|163.93|162.43|163.79|162.29|164.14|162.64|163.65|162.15|611
1628621700000|2021-08-10 18:55:00|163.82|162.32|164.29|162.79|164.33|162.83|163.78|162.28|543
1628622000000|2021-08-10 19:00:00|164.27|162.77|164.41|162.91|164.49|162.99|164.19|162.69|327
1628622300000|2021-08-10 19:05:00|164.4|162.9|164.5|163|164.52|163.02|164.4|162.9|314
1628622600000|2021-08-10 19:10:00|164.52|163.02|164.51|163.01|164.6|163.1|164.21|162.71|534
1628622900000|2021-08-10 19:15:00|164.52|163.02|164.75|163.25|164.8|163.3|164.51|163.01|423
1628623200000|2021-08-10 19:20:00|164.74|163.24|164.99|163.49|165.24|163.74|164.74|163.24|566
1628623500000|2021-08-10 19:25:00|165|163.5|164.67|163.17|165.01|163.51|164.23|162.73|647
1628623800000|2021-08-10 19:30:00|164.69|163.19|164.96|163.46|165.42|163.92|164.67|163.17|592
1628624100000|2021-08-10 19:35:00|164.95|163.45|165.07|163.57|165.27|163.77|164.83|163.33|472
1628624400000|2021-08-10 19:40:00|165.06|163.56|165.24|163.74|165.25|163.75|165.06|163.56|458
1628624700000|2021-08-10 19:45:00|165.25|163.75|165.15|163.65|165.27|163.77|165.02|163.52|396
1628625000000|2021-08-10 19:50:00|165.16|163.66|165.28|163.78|165.46|163.96|165.13|163.63|420
1628625300000|2021-08-10 19:55:00|165.27|163.77|165.49|163.99|165.68|164.18|165.27|163.77|376
1628625600000|2021-08-10 20:00:00|165.5|164|166.05|164.55|166.05|164.55|165.28|163.78|467
1628625900000|2021-08-10 20:05:00|166.04|164.54|165.59|164.09|166.08|164.58|165.41|163.91|517
1628626200000|2021-08-10 20:10:00|165.56|164.06|165.86|164.36|166.05|164.55|165.5|164|556
1628626500000|2021-08-10 20:15:00|165.85|164.35|166.04|164.54|166.3|164.8|165.84|164.34|479
1628626800000|2021-08-10 20:20:00|166.05|164.55|166.33|164.83|166.42|164.92|165.84|164.34|585
1628627100000|2021-08-10 20:25:00|166.34|164.84|165.9|164.4|166.45|164.95|165.88|164.38|507
1628627400000|2021-08-10 20:30:00|165.91|164.41|166.42|164.92|166.52|165.02|165.89|164.39|471
1628627700000|2021-08-10 20:35:00|166.41|164.91|167.34|165.84|167.41|165.91|166.38|164.88|638
1628628000000|2021-08-10 20:40:00|167.33|165.83|167.25|165.75|167.61|166.11|167.23|165.73|530
1628628300000|2021-08-10 20:45:00|167.24|165.74|167.71|166.21|167.72|166.22|167.23|165.73|511
1628628600000|2021-08-10 20:50:00|167.72|166.22|168.08|166.58|168.09|166.59|167.7|166.2|491
1628628900000|2021-08-10 20:55:00|168.07|166.57|167.81|166.31|168.08|166.58|167.44|165.94|429
1628629200000|2021-08-10 21:00:00|167.82|166.32|168.07|166.57|168.08|166.58|167.67|166.17|204
1628629500000|2021-08-10 21:05:00|168.09|166.59|168.21|166.71|168.36|166.86|167.93|166.43|444
1628629800000|2021-08-10 21:10:00|168.19|166.69|168.14|166.64|168.24|166.74|168.03|166.53|475
1628630100000|2021-08-10 21:15:00|168.12|166.62|167.17|165.67|168.15|166.65|167.01|165.51|589
1628630400000|2021-08-10 21:20:00|167.19|165.69|168.02|166.52|168.04|166.54|167.19|165.69|536
1628630700000|2021-08-10 21:25:00|168.01|166.51|168.07|166.57|168.6|167.1|168.01|166.51|638
1628631000000|2021-08-10 21:30:00|168.06|166.56|168.19|166.69|168.23|166.73|167.81|166.31|418
1628631300000|2021-08-10 21:35:00|168.18|166.68|168.39|166.89|168.62|167.12|168.17|166.67|560
1628631600000|2021-08-10 21:40:00|168.38|166.88|167.91|166.41|168.41|166.91|167.82|166.32|510
1628631900000|2021-08-10 21:45:00|167.9|166.4|167.69|166.19|168.13|166.63|167.43|165.93|671
1628632200000|2021-08-10 21:50:00|167.68|166.18|167.59|166.09|167.8|166.3|167.32|165.82|611
1628632500000|2021-08-10 21:55:00|167.58|166.08|168.25|166.75|168.6|167.1|167.57|166.07|603
1628632800000|2021-08-10 22:00:00|168.24|166.74|168.43|166.93|168.59|167.09|168.21|166.71|423
1628633100000|2021-08-10 22:05:00|168.45|166.95|168.53|167.03|168.6|167.1|168.36|166.86|473
1628633400000|2021-08-10 22:10:00|168.52|167.02|168.24|166.74|168.61|167.11|168.04|166.54|526
1628633700000|2021-08-10 22:15:00|168.23|166.73|167.9|166.4|168.28|166.78|167.81|166.31|403
1628634000000|2021-08-10 22:20:00|167.89|166.39|167.37|165.87|167.92|166.42|167.29|165.79|609
1628634300000|2021-08-10 22:25:00|167.42|165.92|166.82|165.32|167.5|166|166.72|165.22|571
1628634600000|2021-08-10 22:30:00|166.8|165.3|166.52|165.02|167.33|165.83|166.36|164.86|662
1628634900000|2021-08-10 22:35:00|166.5|165|165.86|164.36|166.64|165.14|165.72|164.22|696
1628635200000|2021-08-10 22:40:00|165.83|164.33|166.22|164.72|166.44|164.94|165.82|164.32|676
1628635500000|2021-08-10 22:45:00|166.23|164.73|166.58|165.08|166.75|165.25|166.23|164.73|640
1628635800000|2021-08-10 22:50:00|166.59|165.09|166.13|164.63|166.95|165.45|165.85|164.35|726
1628636100000|2021-08-10 22:55:00|166.14|164.64|165.72|164.22|166.38|164.88|165.45|163.95|639
1628636400000|2021-08-10 23:00:00|165.73|164.23|166.24|164.74|166.4|164.9|165.68|164.18|420
1628636700000|2021-08-10 23:05:00|166.25|164.75|165.89|164.39|166.43|164.93|165.8|164.3|608
1628637000000|2021-08-10 23:10:00|165.93|164.43|165.77|164.27|166.09|164.59|165.7|164.2|581
1628637300000|2021-08-10 23:15:00|165.74|164.24|165.6|164.1|166.02|164.52|165.32|163.82|652
1628637600000|2021-08-10 23:20:00|165.59|164.09|165.43|163.93|165.78|164.28|165.4|163.9|585
1628637900000|2021-08-10 23:25:00|165.42|163.92|165.04|163.54|165.69|164.19|165.01|163.51|620
1628638200000|2021-08-10 23:30:00|165.03|163.53|166.04|164.54|166.07|164.57|164.96|163.46|604
1628638500000|2021-08-10 23:35:00|166.09|164.59|165.97|164.47|166.41|164.91|165.72|164.22|624
1628638800000|2021-08-10 23:40:00|165.96|164.46|166.33|164.83|166.41|164.91|165.8|164.3|532
1628639100000|2021-08-10 23:45:00|166.32|164.82|165.78|164.28|166.4|164.9|165.71|164.21|574
1628639400000|2021-08-10 23:50:00|165.77|164.27|166.34|164.84|166.56|165.06|165.77|164.27|498
1628639700000|2021-08-10 23:55:00|166.33|164.83|166.11|164.61|166.53|165.03|166.11|164.61|479
1628640000000|2021-08-11 00:00:00|166.13|164.63|166.26|164.76|166.93|165.43|165.92|164.42|678
1628640300000|2021-08-11 00:05:00|166.27|164.77|166.55|165.05|167.15|165.65|166.11|164.61|607
1628640600000|2021-08-11 00:10:00|166.54|165.04|166.99|165.49|166.99|165.49|166.43|164.93|471
1628640900000|2021-08-11 00:15:00|166.98|165.48|167.28|165.78|167.44|165.94|166.93|165.43|513
1628641200000|2021-08-11 00:20:00|167.27|165.77|166.47|164.97|167.52|166.02|166.28|164.78|613
1628641500000|2021-08-11 00:25:00|166.48|164.98|166.89|165.39|167.2|165.7|166.33|164.83|575
1628641800000|2021-08-11 00:30:00|166.9|165.4|167.18|165.68|167.78|166.28|166.9|165.4|638
1628642100000|2021-08-11 00:35:00|167.21|165.71|166.95|165.45|167.28|165.78|166.61|165.11|547
1628642400000|2021-08-11 00:40:00|166.96|165.46|167.4|165.9|167.57|166.07|166.86|165.36|502
1628642700000|2021-08-11 00:45:00|167.39|165.89|167.85|166.35|167.85|166.35|167.29|165.79|508
1628643000000|2021-08-11 00:50:00|167.84|166.34|168|166.5|168.69|167.19|167.67|166.17|643
1628643300000|2021-08-11 00:55:00|168.01|166.51|167.82|166.32|168.01|166.51|167.62|166.12|447
1628643600000|2021-08-11 01:00:00|167.81|166.31|167|165.5|168.01|166.51|166.84|165.34|575
1628643900000|2021-08-11 01:05:00|167.01|165.51|166.97|165.47|167.23|165.73|166.85|165.35|490
1628644200000|2021-08-11 01:10:00|166.96|165.46|166.75|165.25|167.17|165.67|166.74|165.24|482
1628644500000|2021-08-11 01:15:00|166.76|165.26|167.33|165.83|167.38|165.88|166.75|165.25|557
1628644800000|2021-08-11 01:20:00|167.34|165.84|167.3|165.8|167.62|166.12|167.15|165.65|434
1628645100000|2021-08-11 01:25:00|167.31|165.81|167.36|165.86|167.54|166.04|167.22|165.72|452
1628645400000|2021-08-11 01:30:00|167.38|165.88|167.39|165.89|167.72|166.22|167.38|165.88|517
1628645700000|2021-08-11 01:35:00|167.4|165.9|166.78|165.28|167.41|165.91|166.59|165.09|416
1628646000000|2021-08-11 01:40:00|166.76|165.26|166.61|165.11|166.85|165.35|166.6|165.1|369
1628646300000|2021-08-11 01:45:00|166.62|165.12|166.38|164.88|166.62|165.12|166.22|164.72|465
1628646600000|2021-08-11 01:50:00|166.37|164.87|166.89|165.39|166.91|165.41|166.37|164.87|471
1628646900000|2021-08-11 01:55:00|166.9|165.4|167.02|165.52|167.02|165.52|166.72|165.22|468
1628647200000|2021-08-11 02:00:00|167|165.5|167.23|165.73|167.76|166.26|167|165.5|616
1628647500000|2021-08-11 02:05:00|167.24|165.74|167.17|165.67|167.49|165.99|167.09|165.59|543
1628647800000|2021-08-11 02:10:00|167.14|165.64|166.83|165.33|167.16|165.66|166.73|165.23|496
1628648100000|2021-08-11 02:15:00|166.85|165.35|166.54|165.04|167.16|165.66|166.53|165.03|477
1628648400000|2021-08-11 02:20:00|166.55|165.05|166.44|164.94|166.56|165.06|166.28|164.78|398
1628648700000|2021-08-11 02:25:00|166.45|164.95|166.15|164.65|166.5|165|165.99|164.49|436
1628649000000|2021-08-11 02:30:00|166.14|164.64|165.61|164.11|166.27|164.77|165.48|163.98|589
1628649300000|2021-08-11 02:35:00|165.59|164.09|165.54|164.04|165.74|164.24|165.39|163.89|566
1628649600000|2021-08-11 02:40:00|165.56|164.06|165.19|163.69|165.57|164.07|165.05|163.55|521
1628649900000|2021-08-11 02:45:00|165.2|163.7|166|164.5|166.06|164.56|165.15|163.65|652
1628650200000|2021-08-11 02:50:00|166.02|164.52|166.56|165.06|166.56|165.06|165.92|164.42|472
1628650500000|2021-08-11 02:55:00|166.55|165.05|166.48|164.98|166.57|165.07|166.24|164.74|372
1628650800000|2021-08-11 03:00:00|166.47|164.97|165.9|164.4|166.48|164.98|165.84|164.34|403
1628651100000|2021-08-11 03:05:00|165.89|164.39|166.02|164.52|166.02|164.52|165.63|164.13|489
1628651400000|2021-08-11 03:10:00|166.03|164.53|166.29|164.79|166.34|164.84|166.01|164.51|419
1628651700000|2021-08-11 03:15:00|166.28|164.78|166.89|165.39|166.98|165.48|166.28|164.78|452
1628652000000|2021-08-11 03:20:00|166.88|165.38|166.71|165.21|166.94|165.44|166.37|164.87|474
1628652300000|2021-08-11 03:25:00|166.7|165.2|166.42|164.92|166.73|165.23|166.34|164.84|395
1628652600000|2021-08-11 03:30:00|166.44|164.94|166.95|165.45|167|165.5|166.41|164.91|424
1628652900000|2021-08-11 03:35:00|166.99|165.49|166.63|165.13|167.02|165.52|166.48|164.98|437
1628653200000|2021-08-11 03:40:00|166.64|165.14|166.22|164.72|166.66|165.16|165.92|164.42|357
1628653500000|2021-08-11 03:45:00|166.23|164.73|166.38|164.88|166.56|165.06|166.23|164.73|348
1628653800000|2021-08-11 03:50:00|166.37|164.87|166.66|165.16|166.73|165.23|166.36|164.86|351
1628654100000|2021-08-11 03:55:00|166.64|165.14|166.52|165.02|166.86|165.36|166.5|165|372
1628654400000|2021-08-11 04:00:00|166.53|165.03|166.66|165.16|166.76|165.26|166.34|164.84|486
1628654700000|2021-08-11 04:05:00|166.63|165.13|167|165.5|167.01|165.51|166.61|165.11|438
1628655000000|2021-08-11 04:10:00|167.01|165.51|167.45|165.95|167.46|165.96|166.79|165.29|384
1628655300000|2021-08-11 04:15:00|167.5|166|167.44|165.94|167.54|166.04|167.15|165.65|441
1628655600000|2021-08-11 04:20:00|167.45|165.95|167.74|166.24|167.84|166.34|167.45|165.95|412
1628655900000|2021-08-11 04:25:00|167.73|166.23|167.36|165.86|167.75|166.25|167.2|165.7|363
1628656200000|2021-08-11 04:30:00|167.37|165.87|166.98|165.48|167.47|165.97|166.91|165.41|397
1628656500000|2021-08-11 04:35:00|166.96|165.46|166.32|164.82|167.06|165.56|165.91|164.41|550
1628656800000|2021-08-11 04:40:00|166.31|164.81|166.6|165.1|166.67|165.17|166.3|164.8|367
1628657100000|2021-08-11 04:45:00|166.61|165.11|167.03|165.53|167.32|165.82|166.58|165.08|556
1628657400000|2021-08-11 04:50:00|167.04|165.54|166.92|165.42|167.36|165.86|166.81|165.31|397
1628657700000|2021-08-11 04:55:00|166.93|165.43|167.17|165.67|167.28|165.78|166.92|165.42|380
1628658000000|2021-08-11 05:00:00|167.16|165.66|167.42|165.92|167.43|165.93|167.16|165.66|347
1628658300000|2021-08-11 05:05:00|167.44|165.94|167.16|165.66|167.55|166.05|167.09|165.59|418
1628658600000|2021-08-11 05:10:00|167.15|165.65|166.85|165.35|167.26|165.76|166.82|165.32|440
1628658900000|2021-08-11 05:15:00|166.86|165.36|167.11|165.61|167.18|165.68|166.77|165.27|418
1628659200000|2021-08-11 05:20:00|167.12|165.62|167.65|166.15|167.68|166.18|167.08|165.58|341
1628659500000|2021-08-11 05:25:00|167.67|166.17|168.27|166.77|168.3|166.8|167.65|166.15|476
1628659800000|2021-08-11 05:30:00|168.29|166.79|169.73|168.23|169.74|168.24|168.25|166.75|538
1628660100000|2021-08-11 05:35:00|169.72|168.22|170.74|169.24|171.09|169.59|169.72|168.22|599
1628660400000|2021-08-11 05:40:00|170.75|169.25|169.96|168.46|170.81|169.31|169.85|168.35|624
1628660700000|2021-08-11 05:45:00|169.97|168.47|169.72|168.22|170.41|168.91|169.67|168.17|553
1628661000000|2021-08-11 05:50:00|169.73|168.23|169.96|168.46|170.5|169|169.66|168.16|497
1628661300000|2021-08-11 05:55:00|169.97|168.47|170.5|169|170.69|169.19|169.93|168.43|503
1628661600000|2021-08-11 06:00:00|170.48|168.98|171.82|170.32|171.83|170.33|170.48|168.98|715
1628661900000|2021-08-11 06:05:00|171.84|170.34|172.52|171.02|172.99|171.49|171.81|170.31|670
1628662200000|2021-08-11 06:10:00|172.48|170.98|172.73|171.23|172.98|171.48|172.24|170.74|597
1628662500000|2021-08-11 06:15:00|172.75|171.25|172.19|170.69|172.77|171.27|171.63|170.13|617
1628662800000|2021-08-11 06:20:00|172.18|170.68|173.22|171.72|173.25|171.75|172.17|170.67|521
1628663100000|2021-08-11 06:25:00|173.18|171.68|173.29|171.79|173.77|172.27|173|171.5|700
1628663400000|2021-08-11 06:30:00|173.27|171.77|173.54|172.04|173.66|172.16|173.15|171.65|646
1628663700000|2021-08-11 06:35:00|173.55|172.05|173.44|171.94|173.75|172.25|173.32|171.82|626
1628664000000|2021-08-11 06:40:00|173.45|171.95|172.09|170.59|173.57|172.07|171.66|170.16|739
1628664300000|2021-08-11 06:45:00|172.11|170.61|172.36|170.86|172.53|171.03|171.6|170.1|700
1628664600000|2021-08-11 06:50:00|172.34|170.84|173.47|171.97|173.47|171.97|172.15|170.65|667
1628664900000|2021-08-11 06:55:00|173.44|171.94|172.88|171.38|173.48|171.98|172.52|171.02|736
1628665200000|2021-08-11 07:00:00|172.89|171.39|173.95|172.45|174.06|172.56|172.89|171.39|619
1628665500000|2021-08-11 07:05:00|173.96|172.46|174.23|172.73|174.99|173.49|173.91|172.41|780
1628665800000|2021-08-11 07:10:00|174.22|172.72|174.33|172.83|174.44|172.94|174.11|172.61|639
1628666100000|2021-08-11 07:15:00|174.32|172.82|173.48|171.98|174.42|172.92|173.46|171.96|550
1628666400000|2021-08-11 07:20:00|173.46|171.96|173.53|172.03|173.89|172.39|173.34|171.84|557
1628666700000|2021-08-11 07:25:00|173.54|172.04|173.62|172.12|173.73|172.23|173.26|171.76|595
1628667000000|2021-08-11 07:30:00|173.63|172.13|173.26|171.76|173.68|172.18|173.25|171.75|447
1628667300000|2021-08-11 07:35:00|173.27|171.77|172.99|171.49|173.52|172.02|172.99|171.49|488
1628667600000|2021-08-11 07:40:00|172.97|171.47|172.89|171.39|173.3|171.8|172.88|171.38|505
1628667900000|2021-08-11 07:45:00|172.9|171.4|173.04|171.54|173.44|171.94|172.89|171.39|539
1628668200000|2021-08-11 07:50:00|173.03|171.53|173.16|171.66|173.24|171.74|172.39|170.89|656
1628668500000|2021-08-11 07:55:00|173.17|171.67|173.56|172.06|173.79|172.29|173.16|171.66|595
1628668800000|2021-08-11 08:00:00|173.57|172.07|173.63|172.13|174.11|172.61|173.35|171.85|581
1628669100000|2021-08-11 08:05:00|173.62|172.12|172.92|171.42|173.75|172.25|172.92|171.42|583
1628669400000|2021-08-11 08:10:00|172.9|171.4|172.64|171.14|172.96|171.46|172.37|170.87|621
1628669700000|2021-08-11 08:15:00|172.62|171.12|172.24|170.74|172.88|171.38|172.2|170.7|633
1628670000000|2021-08-11 08:20:00|172.23|170.73|171.27|169.77|172.26|170.76|171.06|169.56|653
1628670300000|2021-08-11 08:25:00|171.29|169.79|171.95|170.45|172.07|170.57|171.29|169.79|573
1628670600000|2021-08-11 08:30:00|171.94|170.44|171.6|170.1|172.23|170.73|171.48|169.98|505
1628670900000|2021-08-11 08:35:00|171.59|170.09|171.63|170.13|172.06|170.56|171.58|170.08|554
1628671200000|2021-08-11 08:40:00|171.6|170.1|171.66|170.16|171.95|170.45|171.47|169.97|518
1628671500000|2021-08-11 08:45:00|171.65|170.15|172.06|170.56|172.22|170.72|171.53|170.03|513
1628671800000|2021-08-11 08:50:00|172.07|170.57|172.54|171.04|172.55|171.05|171.85|170.35|411
1628672100000|2021-08-11 08:55:00|172.55|171.05|172.29|170.79|172.85|171.35|172.29|170.79|524
1628672400000|2021-08-11 09:00:00|172.3|170.8|171.97|170.47|172.3|170.8|171.25|169.75|615
1628672700000|2021-08-11 09:05:00|171.99|170.49|171.73|170.23|172.04|170.54|171.58|170.08|435
1628673000000|2021-08-11 09:10:00|171.72|170.22|170.87|169.37|171.75|170.25|170.86|169.36|420
1628673300000|2021-08-11 09:15:00|170.86|169.36|170.83|169.33|171.14|169.64|170.73|169.23|555
1628673600000|2021-08-11 09:20:00|170.81|169.31|170.8|169.3|170.85|169.35|170.46|168.96|397
1628673900000|2021-08-11 09:25:00|170.81|169.31|171.23|169.73|171.31|169.81|170.79|169.29|518
1628674200000|2021-08-11 09:30:00|171.24|169.74|171.24|169.74|171.4|169.9|171.05|169.55|573
1628674500000|2021-08-11 09:35:00|171.23|169.73|171.71|170.21|172.05|170.55|171.23|169.73|538
1628674800000|2021-08-11 09:40:00|171.7|170.2|171.52|170.02|171.71|170.21|171.35|169.85|428
1628675100000|2021-08-11 09:45:00|171.53|170.03|171.3|169.8|171.62|170.12|171.17|169.67|503
1628675400000|2021-08-11 09:50:00|171.32|169.82|171.17|169.67|171.58|170.08|170.97|169.47|521
1628675700000|2021-08-11 09:55:00|171.18|169.68|171.16|169.66|171.29|169.79|171.05|169.55|456
1628676000000|2021-08-11 10:00:00|171.17|169.67|172.13|170.63|172.58|171.08|171.12|169.62|538
1628676300000|2021-08-11 10:05:00|172.1|170.6|172.13|170.63|172.54|171.04|171.68|170.18|537
1628676600000|2021-08-11 10:10:00|172.11|170.61|172.38|170.88|172.41|170.91|171.91|170.41|375
1628676900000|2021-08-11 10:15:00|172.37|170.87|172.57|171.07|172.65|171.15|172.3|170.8|446
1628677200000|2021-08-11 10:20:00|172.55|171.05|172.35|170.85|172.93|171.43|172.29|170.79|545
1628677500000|2021-08-11 10:25:00|172.34|170.84|171.03|169.53|172.35|170.85|170.6|169.1|663
1628677800000|2021-08-11 10:30:00|171.05|169.55|171.44|169.94|171.51|170.01|170.42|168.92|675
1628678100000|2021-08-11 10:35:00|171.45|169.95|171.12|169.62|171.65|170.15|171.12|169.62|598
1628678400000|2021-08-11 10:40:00|171.14|169.64|171.31|169.81|171.6|170.1|171.12|169.62|490
1628678700000|2021-08-11 10:45:00|171.3|169.8|171.72|170.22|171.79|170.29|171.26|169.76|538
1628679000000|2021-08-11 10:50:00|171.71|170.21|171.89|170.39|171.97|170.47|171.48|169.98|486
1628679300000|2021-08-11 10:55:00|171.9|170.4|171.41|169.91|171.93|170.43|171.12|169.62|557
1628679600000|2021-08-11 11:00:00|171.42|169.92|171.73|170.23|171.76|170.26|170.8|169.3|591
1628679900000|2021-08-11 11:05:00|171.74|170.24|171.67|170.17|172.15|170.65|171.62|170.12|559
1628680200000|2021-08-11 11:10:00|171.68|170.18|171.58|170.08|171.76|170.26|171.35|169.85|479
1628680500000|2021-08-11 11:15:00|171.57|170.07|172.04|170.54|172.19|170.69|171.39|169.89|403
1628680800000|2021-08-11 11:20:00|172.02|170.52|172.21|170.71|172.32|170.82|172.02|170.52|470
1628681100000|2021-08-11 11:25:00|172.19|170.69|172|170.5|172.25|170.75|171.87|170.37|382
1628681400000|2021-08-11 11:30:00|172.01|170.51|171.67|170.17|172.02|170.52|171.63|170.13|417
1628681700000|2021-08-11 11:35:00|171.66|170.16|171.22|169.72|171.66|170.16|170.97|169.47|523
1628682000000|2021-08-11 11:40:00|171.21|169.71|171.35|169.85|171.44|169.94|171|169.5|540
1628682300000|2021-08-11 11:45:00|171.34|169.84|170.6|169.1|171.34|169.84|170.59|169.09|527
1628682600000|2021-08-11 11:50:00|170.59|169.09|170.41|168.91|170.68|169.18|170.22|168.72|538
1628682900000|2021-08-11 11:55:00|170.4|168.9|170.52|169.02|170.58|169.08|170.4|168.9|465
1628683200000|2021-08-11 12:00:00|170.53|169.03|170.02|168.52|171.32|169.82|169.96|168.46|499
1628683500000|2021-08-11 12:05:00|170.03|168.53|170.1|168.6|170.63|169.13|169.96|168.46|561
1628683800000|2021-08-11 12:10:00|170.09|168.59|170.2|168.7|170.26|168.76|169.95|168.45|462
1628684100000|2021-08-11 12:15:00|170.19|168.69|170.4|168.9|170.52|169.02|170.17|168.67|461
1628684400000|2021-08-11 12:20:00|170.41|168.91|169.96|168.46|170.42|168.92|169.93|168.43|397
1628684700000|2021-08-11 12:25:00|169.95|168.45|169.6|168.1|169.98|168.48|169.4|167.9|495
1628685000000|2021-08-11 12:30:00|169.61|168.11|171.14|169.64|171.21|169.71|169.6|168.1|543
1628685300000|2021-08-11 12:35:00|171.15|169.65|170.82|169.32|171.47|169.97|170.74|169.24|526
1628685600000|2021-08-11 12:40:00|170.83|169.33|170.88|169.38|171.08|169.58|170.81|169.31|489
1628685900000|2021-08-11 12:45:00|170.87|169.37|171.13|169.63|171.14|169.64|170.8|169.3|416
1628686200000|2021-08-11 12:50:00|171.12|169.62|171.23|169.73|171.26|169.76|170.96|169.46|454
1628686500000|2021-08-11 12:55:00|171.22|169.72|171.63|170.13|171.84|170.34|171.12|169.62|491
1628686800000|2021-08-11 13:00:00|171.66|170.16|171.72|170.22|171.74|170.24|170.79|169.29|618
1628687100000|2021-08-11 13:05:00|171.74|170.24|171.81|170.31|171.97|170.47|171.57|170.07|548
1628687400000|2021-08-11 13:10:00|171.83|170.33|172.29|170.79|172.39|170.89|171.81|170.31|532
1628687700000|2021-08-11 13:15:00|172.31|170.81|172.72|171.22|172.9|171.4|172.29|170.79|586
1628688000000|2021-08-11 13:20:00|172.7|171.2|173.01|171.51|173.03|171.53|172.32|170.82|724
1628688300000|2021-08-11 13:25:00|173.02|171.52|173.49|171.99|173.53|172.03|172.85|171.35|649
1628688600000|2021-08-11 13:30:00|173.48|171.98|173.23|171.73|173.52|172.02|172.61|171.11|699
1628688900000|2021-08-11 13:35:00|173.24|171.74|173.05|171.55|173.34|171.84|172.87|171.37|557
1628689200000|2021-08-11 13:40:00|173.04|171.54|172.82|171.32|173.07|171.57|172.54|171.04|565
1628689500000|2021-08-11 13:45:00|172.83|171.33|173.55|172.05|173.67|172.17|172.74|171.24|686
1628689800000|2021-08-11 13:50:00|173.53|172.03|172.67|171.17|173.6|172.1|172.52|171.02|706
1628690100000|2021-08-11 13:55:00|172.68|171.18|173.07|171.57|173.16|171.66|172.67|171.17|588
1628690400000|2021-08-11 14:00:00|173.06|171.56|172.56|171.06|173.11|171.61|172.51|171.01|564
1628690700000|2021-08-11 14:05:00|172.58|171.08|173.24|171.74|173.24|171.74|172.46|170.96|493
1628691000000|2021-08-11 14:10:00|173.25|171.75|173.67|172.17|173.83|172.33|173.25|171.75|667
1628691300000|2021-08-11 14:15:00|173.66|172.16|174.17|172.67|174.2|172.7|173.59|172.09|616
1628691600000|2021-08-11 14:20:00|174.18|172.68|173.71|172.21|174.24|172.74|173.62|172.12|573
1628691900000|2021-08-11 14:25:00|173.72|172.22|173.42|171.92|173.72|172.22|173.37|171.87|379
1628692200000|2021-08-11 14:30:00|173.41|171.91|173.96|172.46|173.96|172.46|173.4|171.9|492
1628692500000|2021-08-11 14:35:00|173.98|172.48|173.89|172.39|174.18|172.68|173.78|172.28|540
1628692800000|2021-08-11 14:40:00|173.88|172.38|174.22|172.72|174.82|173.32|173.87|172.37|712
1628693100000|2021-08-11 14:45:00|174.23|172.73|174.79|173.29|174.88|173.38|174.1|172.6|762
1628693400000|2021-08-11 14:50:00|174.77|173.27|174.18|172.68|174.93|173.43|174.18|172.68|681
1628693700000|2021-08-11 14:55:00|174.21|172.71|173.87|172.37|174.23|172.73|173.76|172.26|639
1628694000000|2021-08-11 15:00:00|173.97|172.47|173.22|171.72|174.06|172.56|172.83|171.33|769
1628694300000|2021-08-11 15:05:00|173.26|171.76|173.46|171.96|173.67|172.17|173.2|171.7|680
1628694600000|2021-08-11 15:10:00|173.47|171.97|174|172.5|174.2|172.7|173.4|171.9|667
1628694900000|2021-08-11 15:15:00|173.99|172.49|173.64|172.14|174.08|172.58|173.42|171.92|588
1628695200000|2021-08-11 15:20:00|173.67|172.17|174.48|172.98|174.61|173.11|173.51|172.01|729
1628695500000|2021-08-11 15:25:00|174.44|172.94|175.22|173.72|175.29|173.79|174.31|172.81|712
1628695800000|2021-08-11 15:30:00|175.18|173.68|173.58|172.08|175.55|174.05|173.49|171.99|738
1628696100000|2021-08-11 15:35:00|173.59|172.09|173.84|172.34|173.98|172.48|173.53|172.03|656
1628696400000|2021-08-11 15:40:00|173.85|172.35|174.01|172.51|174.03|172.53|173.74|172.24|561
1628696700000|2021-08-11 15:45:00|173.99|172.49|173.22|171.72|174.11|172.61|173.12|171.62|719
1628697000000|2021-08-11 15:50:00|173.21|171.71|172.93|171.43|173.33|171.83|172.91|171.41|663
1628697300000|2021-08-11 15:55:00|172.89|171.39|173.02|171.52|173.14|171.64|172.55|171.05|664
1628697600000|2021-08-11 16:00:00|173.04|171.54|172.78|171.28|173.58|172.08|172.72|171.22|685
1628697900000|2021-08-11 16:05:00|172.77|171.27|172.87|171.37|173.23|171.73|172.43|170.93|632
1628698200000|2021-08-11 16:10:00|172.82|171.32|173.72|172.22|173.83|172.33|172.81|171.31|610
1628698500000|2021-08-11 16:15:00|173.71|172.21|174.48|172.98|174.49|172.99|173.69|172.19|531
1628698800000|2021-08-11 16:20:00|174.49|172.99|174.6|173.1|174.65|173.15|174.01|172.51|629
1628699100000|2021-08-11 16:25:00|174.61|173.11|173.71|172.21|174.67|173.17|173.61|172.11|715
1628699400000|2021-08-11 16:30:00|173.72|172.22|173.64|172.14|174.41|172.91|173.3|171.8|664
1628699700000|2021-08-11 16:35:00|173.62|172.12|174.46|172.96|174.51|173.01|173.61|172.11|547
1628700000000|2021-08-11 16:40:00|174.47|172.97|173.98|172.48|174.47|172.97|173.96|172.46|468
1628700300000|2021-08-11 16:45:00|174|172.5|174.38|172.88|174.46|172.96|174|172.5|520
1628700600000|2021-08-11 16:50:00|174.37|172.87|173.73|172.23|174.37|172.87|173.46|171.96|571
1628700900000|2021-08-11 16:55:00|173.75|172.25|174.04|172.54|174.28|172.78|173.71|172.21|559
1628701200000|2021-08-11 17:00:00|174.06|172.56|173.81|172.31|174.19|172.69|173.5|172|587
1628701500000|2021-08-11 17:05:00|173.8|172.3|174.43|172.93|174.45|172.95|173.79|172.29|494
1628701800000|2021-08-11 17:10:00|174.42|172.92|174.51|173.01|174.51|173.01|174.1|172.6|405
1628702100000|2021-08-11 17:15:00|174.48|172.98|174.23|172.73|174.56|173.06|173.91|172.41|371
1628702400000|2021-08-11 17:20:00|174.25|172.75|174.16|172.66|174.25|172.75|173.81|172.31|438
1628702700000|2021-08-11 17:25:00|174.17|172.67|173.81|172.31|174.17|172.67|173.77|172.27|429
1628703000000|2021-08-11 17:30:00|173.82|172.32|174.29|172.79|174.34|172.84|173.7|172.2|393
1628703300000|2021-08-11 17:35:00|174.3|172.8|174.88|173.38|174.91|173.41|174.28|172.78|527
1628703600000|2021-08-11 17:40:00|174.87|173.37|174.39|172.89|175.01|173.51|174.39|172.89|462
1628703900000|2021-08-11 17:45:00|174.4|172.9|174.12|172.62|174.87|173.37|174.11|172.61|484
1628704200000|2021-08-11 17:50:00|174.11|172.61|174.52|173.02|174.64|173.14|174.05|172.55|469
1628704500000|2021-08-11 17:55:00|174.53|173.03|175|173.5|175.48|173.98|174.52|173.02|719
1628704800000|2021-08-11 18:00:00|174.99|173.49|174.53|173.03|175.01|173.51|174.41|172.91|555
1628705100000|2021-08-11 18:05:00|174.52|173.02|174.37|172.87|174.57|173.07|174.22|172.72|474
1628705400000|2021-08-11 18:10:00|174.41|172.91|174.26|172.76|174.47|172.97|174.1|172.6|443
1628705700000|2021-08-11 18:15:00|174.25|172.75|173.83|172.33|174.25|172.75|173.8|172.3|493
1628706000000|2021-08-11 18:20:00|173.81|172.31|173.38|171.88|173.84|172.34|173.27|171.77|473
1628706300000|2021-08-11 18:25:00|173.37|171.87|174.12|172.62|174.41|172.91|173.28|171.78|446
1628706600000|2021-08-11 18:30:00|174.13|172.63|173.66|172.16|174.13|172.63|173.48|171.98|407
1628706900000|2021-08-11 18:35:00|173.67|172.17|173.31|171.81|173.67|172.17|173.14|171.64|428
1628707200000|2021-08-11 18:40:00|173.32|171.82|173.85|172.35|174.25|172.75|173.28|171.78|525
1628707500000|2021-08-11 18:45:00|173.84|172.34|174.46|172.96|174.76|173.26|173.65|172.15|496
1628707800000|2021-08-11 18:50:00|174.54|173.04|174.12|172.62|174.78|173.28|174.11|172.61|468
1628708100000|2021-08-11 18:55:00|174.13|172.63|174.21|172.71|174.4|172.9|173.98|172.48|464
1628708400000|2021-08-11 19:00:00|174.19|172.69|174.07|172.57|174.38|172.88|173.8|172.3|499
1628708700000|2021-08-11 19:05:00|174.06|172.56|173.54|172.04|174.21|172.71|173.52|172.02|584
1628709000000|2021-08-11 19:10:00|173.53|172.03|173.4|171.9|173.59|172.09|173.26|171.76|462
1628709300000|2021-08-11 19:15:00|173.41|171.91|173.34|171.84|173.41|171.91|173.01|171.51|538
1628709600000|2021-08-11 19:20:00|173.37|171.87|173.11|171.61|173.38|171.88|173.08|171.58|505
1628709900000|2021-08-11 19:25:00|173.12|171.62|173.65|172.15|173.83|172.33|172.95|171.45|567
1628710200000|2021-08-11 19:30:00|173.67|172.17|173.74|172.24|173.74|172.24|173.24|171.74|478
1628710500000|2021-08-11 19:35:00|173.76|172.26|174.13|172.63|174.13|172.63|173.65|172.15|436
1628710800000|2021-08-11 19:40:00|174.14|172.64|174.45|172.95|174.55|173.05|174.09|172.59|362
1628711100000|2021-08-11 19:45:00|174.48|172.98|174.8|173.3|174.86|173.36|174.22|172.72|558
1628711400000|2021-08-11 19:50:00|174.79|173.29|174.99|173.49|175.28|173.78|174.7|173.2|660
1628711700000|2021-08-11 19:55:00|175.01|173.51|175.28|173.78|175.6|174.1|174.91|173.41|633
1628712000000|2021-08-11 20:00:00|175.27|173.77|175.39|173.89|175.58|174.08|174.99|173.49|678
1628712300000|2021-08-11 20:05:00|175.38|173.88|175.68|174.18|175.71|174.21|175.29|173.79|595
1628712600000|2021-08-11 20:10:00|175.69|174.19|176.03|174.53|176.03|174.53|175.56|174.06|617
1628712900000|2021-08-11 20:15:00|176.04|174.54|175.45|173.95|176.23|174.73|175.45|173.95|650
1628713200000|2021-08-11 20:20:00|175.54|174.04|176.17|174.67|176.21|174.71|175.54|174.04|651
1628713500000|2021-08-11 20:25:00|176.16|174.66|176.18|174.68|176.84|175.34|176.13|174.63|589
1628713800000|2021-08-11 20:30:00|176.19|174.69|176.25|174.75|176.28|174.78|175.4|173.9|636
1628714100000|2021-08-11 20:35:00|176.26|174.76|176.15|174.65|176.31|174.81|175.95|174.45|559
1628714400000|2021-08-11 20:40:00|176.14|174.64|176.12|174.62|176.28|174.78|175.74|174.24|583
1628714700000|2021-08-11 20:45:00|176.11|174.61|175.48|173.98|176.14|174.64|175.37|173.87|604
1628715000000|2021-08-11 20:50:00|175.47|173.97|175.34|173.84|175.57|174.07|175.2|173.7|570
1628715300000|2021-08-11 20:55:00|175.36|173.86|174.91|173.41|175.39|173.89|174.87|173.37|467
1628715600000|2021-08-11 21:00:00|174.9|173.4|173.45|171.95|174.91|173.41|173.44|171.94|486
1628715900000|2021-08-11 21:05:00|173.46|171.96|173.23|171.73|173.81|172.31|172.49|170.99|676
1628716200000|2021-08-11 21:10:00|173.21|171.71|172.55|171.05|173.35|171.85|172.45|170.95|679
1628716500000|2021-08-11 21:15:00|172.54|171.04|171.46|169.96|172.55|171.05|171.43|169.93|627
1628716800000|2021-08-11 21:20:00|171.47|169.97|171.76|170.26|171.99|170.49|171.41|169.91|636
1628717100000|2021-08-11 21:25:00|171.77|170.27|172.56|171.06|172.59|171.09|171.7|170.2|580
1628717400000|2021-08-11 21:30:00|172.58|171.08|173.23|171.73|173.23|171.73|172.2|170.7|510
1628717700000|2021-08-11 21:35:00|173.21|171.71|173.93|172.43|173.93|172.43|173.17|171.67|494
1628718000000|2021-08-11 21:40:00|173.94|172.44|173.81|172.31|174.13|172.63|173.67|172.17|402
1628718300000|2021-08-11 21:45:00|173.8|172.3|174.03|172.53|174.37|172.87|173.8|172.3|564
1628718600000|2021-08-11 21:50:00|174.02|172.52|173.84|172.34|174.08|172.58|172.55|171.05|704
1628718900000|2021-08-11 21:55:00|173.86|172.36|173.52|172.02|174.01|172.51|173.39|171.89|661
1628719200000|2021-08-11 22:00:00|173.53|172.03|172.48|170.98|173.56|172.06|172.4|170.9|629
1628719500000|2021-08-11 22:05:00|172.5|171|172.17|170.67|173.29|171.79|172.04|170.54|724
1628719800000|2021-08-11 22:10:00|172.18|170.68|171.68|170.18|172.33|170.83|171.68|170.18|742
1628720100000|2021-08-11 22:15:00|171.69|170.19|171.09|169.59|171.79|170.29|171.05|169.55|795
1628720400000|2021-08-11 22:20:00|171.07|169.57|170.65|169.15|171.18|169.68|170.17|168.67|709
1628720700000|2021-08-11 22:25:00|170.66|169.16|170.08|168.58|170.73|169.23|169.33|167.83|739
1628721000000|2021-08-11 22:30:00|170.07|168.57|170.66|169.16|170.83|169.33|169.52|168.02|650
1628721300000|2021-08-11 22:35:00|170.64|169.14|170.23|168.73|170.69|169.19|170.17|168.67|532
1628721600000|2021-08-11 22:40:00|170.22|168.72|170.42|168.92|171.01|169.51|170.17|168.67|665
1628721900000|2021-08-11 22:45:00|170.38|168.88|170.66|169.16|171.07|169.57|170.19|168.69|719
1628722200000|2021-08-11 22:50:00|170.68|169.18|170.02|168.52|170.75|169.25|169.52|168.02|725
1628722500000|2021-08-11 22:55:00|170.04|168.54|170.84|169.34|170.93|169.43|169.94|168.44|608
1628722800000|2021-08-11 23:00:00|170.83|169.33|171.09|169.59|171.75|170.25|170.49|168.99|637
1628723100000|2021-08-11 23:05:00|171.08|169.58|171.67|170.17|171.78|170.28|171.05|169.55|516
1628723400000|2021-08-11 23:10:00|171.66|170.16|171.04|169.54|171.7|170.2|170.88|169.38|628
1628723700000|2021-08-11 23:15:00|171.03|169.53|171.42|169.92|171.56|170.06|170.42|168.92|715
1628724000000|2021-08-11 23:20:00|171.43|169.93|170.75|169.25|171.53|170.03|170.62|169.12|709
1628724300000|2021-08-11 23:25:00|170.76|169.26|171.47|169.97|171.59|170.09|170.67|169.17|711
1628724600000|2021-08-11 23:30:00|171.5|170|171.54|170.04|171.78|170.28|171.27|169.77|567
1628724900000|2021-08-11 23:35:00|171.55|170.05|171.43|169.93|172.08|170.58|171.35|169.85|628
1628725200000|2021-08-11 23:40:00|171.42|169.92|172.09|170.59|172.29|170.79|171.42|169.92|649
1628725500000|2021-08-11 23:45:00|172.08|170.58|171.44|169.94|172.08|170.58|171.05|169.55|682
1628725800000|2021-08-11 23:50:00|171.45|169.95|172.29|170.79|172.34|170.84|171.34|169.84|640
1628726100000|2021-08-11 23:55:00|172.31|170.81|171.49|169.99|172.35|170.85|171.41|169.91|656
1628726400000|2021-08-12 00:00:00|171.47|169.97|172.28|170.78|172.83|171.33|170.99|169.49|801
1628726700000|2021-08-12 00:05:00|172.29|170.79|173.15|171.65|173.16|171.66|171.68|170.18|781
1628727000000|2021-08-12 00:10:00|173.16|171.66|174.67|173.17|174.69|173.19|173.15|171.65|721
1628727300000|2021-08-12 00:15:00|174.61|173.11|174.84|173.34|174.84|173.34|173.85|172.35|701
1628727600000|2021-08-12 00:20:00|174.78|173.28|174.9|173.4|174.97|173.47|174.58|173.08|584
1628727900000|2021-08-12 00:25:00|174.89|173.39|174.96|173.46|175.01|173.51|174.55|173.05|592
1628728200000|2021-08-12 00:30:00|174.99|173.49|174.1|172.6|175.01|173.51|173.43|171.93|695
1628728500000|2021-08-12 00:35:00|174.07|172.57|174.06|172.56|174.24|172.74|173|171.5|716
1628728800000|2021-08-12 00:40:00|174.09|172.59|174.86|173.36|174.87|173.37|174.03|172.53|733
1628729100000|2021-08-12 00:45:00|174.87|173.37|175.49|173.99|175.63|174.13|174.25|172.75|786
1628729400000|2021-08-12 00:50:00|175.48|173.98|175.94|174.44|175.98|174.48|175.29|173.79|717
1628729700000|2021-08-12 00:55:00|175.98|174.48|176.85|175.35|177.24|175.74|175.91|174.41|760
1628730000000|2021-08-12 01:00:00|176.86|175.36|176.16|174.66|176.86|175.36|176.02|174.52|734
1628730300000|2021-08-12 01:05:00|176.15|174.65|176.6|175.1|176.65|175.15|176.03|174.53|516
1628730600000|2021-08-12 01:10:00|176.61|175.11|177.4|175.9|177.41|175.91|176.45|174.95|664
1628730900000|2021-08-12 01:15:00|177.39|175.89|178.8|177.3|178.88|177.38|177.02|175.52|732
1628731200000|2021-08-12 01:20:00|178.79|177.29|179|177.5|179.29|177.79|178.59|177.09|733
1628731500000|2021-08-12 01:25:00|178.99|177.49|178.71|177.21|179.04|177.54|178.49|176.99|602
1628731800000|2021-08-12 01:30:00|178.69|177.19|179.25|177.75|179.59|178.09|178.56|177.06|708
1628732100000|2021-08-12 01:35:00|179.26|177.76|178.39|176.89|179.26|177.76|178.16|176.66|716
1628732400000|2021-08-12 01:40:00|178.4|176.9|178.05|176.55|178.43|176.93|177.97|176.47|547
1628732700000|2021-08-12 01:45:00|178.06|176.56|178.32|176.82|178.33|176.83|177.52|176.02|555
1628733000000|2021-08-12 01:50:00|178.34|176.84|179.42|177.92|179.49|177.99|178.29|176.79|610
1628733300000|2021-08-12 01:55:00|179.44|177.94|179.15|177.65|179.64|178.14|178.82|177.32|604
1628733600000|2021-08-12 02:00:00|179.16|177.66|179.01|177.51|179.22|177.72|178.54|177.04|716
1628733900000|2021-08-12 02:05:00|179.02|177.52|179.7|178.2|179.8|178.3|178.94|177.44|668
1628734200000|2021-08-12 02:10:00|179.69|178.19|179.11|177.61|179.72|178.22|179.07|177.57|609
1628734500000|2021-08-12 02:15:00|179.12|177.62|178.72|177.22|179.12|177.62|178.69|177.19|599
1628734800000|2021-08-12 02:20:00|178.73|177.23|179.77|178.27|179.82|178.32|178.72|177.22|589
1628735100000|2021-08-12 02:25:00|179.78|178.28|179.78|178.28|180.13|178.63|179.46|177.96|556
1628735400000|2021-08-12 02:30:00|179.77|178.27|179.68|178.18|180.1|178.6|179.42|177.92|627
1628735700000|2021-08-12 02:35:00|179.67|178.17|179.95|178.45|180.19|178.69|179.67|178.17|576
1628736000000|2021-08-12 02:40:00|179.96|178.46|180.08|178.58|180.49|178.99|179.95|178.45|667
1628736300000|2021-08-12 02:45:00|180.07|178.57|179.46|177.96|180.11|178.61|179.4|177.9|616
1628736600000|2021-08-12 02:50:00|179.45|177.95|179.15|177.65|179.67|178.17|178.99|177.49|509
1628736900000|2021-08-12 02:55:00|179.16|177.66|179.38|177.88|179.44|177.94|179|177.5|470
1628737200000|2021-08-12 03:00:00|179.39|177.89|178.32|176.82|179.44|177.94|178.25|176.75|626
1628737500000|2021-08-12 03:05:00|178.36|176.86|178.46|176.96|178.68|177.18|178.34|176.84|549
1628737800000|2021-08-12 03:10:00|178.45|176.95|178.75|177.25|178.79|177.29|178.43|176.93|573
1628738100000|2021-08-12 03:15:00|178.74|177.24|177.86|176.36|178.9|177.4|177.82|176.32|664
1628738400000|2021-08-12 03:20:00|177.87|176.37|178.25|176.75|178.38|176.88|177.85|176.35|593
1628738700000|2021-08-12 03:25:00|178.26|176.76|178.36|176.86|178.56|177.06|178.24|176.74|583
1628739000000|2021-08-12 03:30:00|178.37|176.87|178.05|176.55|178.52|177.02|177.88|176.38|517
1628739300000|2021-08-12 03:35:00|178.06|176.56|177.99|176.49|178.35|176.85|177.92|176.42|602
1628739600000|2021-08-12 03:40:00|177.98|176.48|178.24|176.74|178.26|176.76|177.86|176.36|627
1628739900000|2021-08-12 03:45:00|178.26|176.76|177.83|176.33|178.46|176.96|177.79|176.29|733
1628740200000|2021-08-12 03:50:00|177.79|176.29|175.56|174.06|177.85|176.35|175.24|173.74|823
1628740500000|2021-08-12 03:55:00|175.55|174.05|175.74|174.24|176.38|174.88|175.55|174.05|663
1628740800000|2021-08-12 04:00:00|175.76|174.26|176.51|175.01|176.69|175.19|175.64|174.14|634
1628741100000|2021-08-12 04:05:00|176.52|175.02|176.96|175.46|177.01|175.51|176.1|174.6|577
1628741400000|2021-08-12 04:10:00|176.97|175.47|176.18|174.68|177.01|175.51|176|174.5|687
1628741700000|2021-08-12 04:15:00|176.19|174.69|174.56|173.06|176.21|174.71|174.49|172.99|690
1628742000000|2021-08-12 04:20:00|174.58|173.08|174.19|172.69|174.69|173.19|173.69|172.19|752
1628742300000|2021-08-12 04:25:00|174.2|172.7|173.67|172.17|174.22|172.72|173.57|172.07|754
1628742600000|2021-08-12 04:30:00|173.66|172.16|174.4|172.9|174.51|173.01|173.56|172.06|742
1628742900000|2021-08-12 04:35:00|174.43|172.93|174.93|173.43|174.94|173.44|174.39|172.89|479
1628743200000|2021-08-12 04:40:00|174.94|173.44|174.88|173.38|175.18|173.68|174.78|173.28|587
1628743500000|2021-08-12 04:45:00|174.89|173.39|174.26|172.76|174.96|173.46|174.04|172.54|607
1628743800000|2021-08-12 04:50:00|174.25|172.75|174.04|172.54|174.25|172.75|173.71|172.21|601
1628744100000|2021-08-12 04:55:00|174.05|172.55|173.47|171.97|174.07|172.57|173.06|171.56|631
1628744400000|2021-08-12 05:00:00|173.48|171.98|173.62|172.12|173.68|172.18|173.07|171.57|615
1628744700000|2021-08-12 05:05:00|173.61|172.11|172.42|170.92|173.61|172.11|172.39|170.89|591
1628745000000|2021-08-12 05:10:00|172.41|170.91|171.93|170.43|172.45|170.95|171.54|170.04|594
1628745300000|2021-08-12 05:15:00|171.94|170.44|171.97|170.47|172.9|171.4|171.86|170.36|742
1628745600000|2021-08-12 05:20:00|171.96|170.46|170.93|169.43|171.99|170.49|170.82|169.32|646
1628745900000|2021-08-12 05:25:00|170.99|169.49|169.75|168.25|171.04|169.54|167.22|165.72|797
1628746200000|2021-08-12 05:30:00|169.76|168.26|168.21|166.71|169.76|168.26|167.19|165.69|901
1628746500000|2021-08-12 05:35:00|168.2|166.7|169.71|168.21|169.72|168.22|167.21|165.71|883
1628746800000|2021-08-12 05:40:00|169.72|168.22|170.2|168.7|170.72|169.22|169.52|168.02|758
1628747100000|2021-08-12 05:45:00|170.19|168.69|170.44|168.94|170.46|168.96|169.31|167.81|795
1628747400000|2021-08-12 05:50:00|170.43|168.93|171.02|169.52|171.14|169.64|170.11|168.61|588
1628747700000|2021-08-12 05:55:00|171.01|169.51|171.07|169.57|171.7|170.2|170.95|169.45|661
1628748000000|2021-08-12 06:00:00|171.02|169.52|171.14|169.64|171.31|169.81|170.04|168.54|811
1628748300000|2021-08-12 06:05:00|171.12|169.62|170.57|169.07|171.34|169.84|170.34|168.84|740
1628748600000|2021-08-12 06:10:00|170.54|169.04|169.84|168.34|170.54|169.04|169.44|167.94|782
1628748900000|2021-08-12 06:15:00|169.85|168.35|169.66|168.16|170.79|169.29|169.41|167.91|831
1628749200000|2021-08-12 06:20:00|169.65|168.15|170.52|169.02|170.88|169.38|169.6|168.1|818
1628749500000|2021-08-12 06:25:00|170.55|169.05|170.08|168.58|170.57|169.07|169.61|168.11|610
1628749800000|2021-08-12 06:30:00|170.07|168.57|168.79|167.29|170.07|168.57|168.51|167.01|752
1628750100000|2021-08-12 06:35:00|168.78|167.28|168.91|167.41|169.44|167.94|168.56|167.06|809
1628750400000|2021-08-12 06:40:00|168.88|167.38|170.58|169.08|170.59|169.09|168.88|167.38|750
1628750700000|2021-08-12 06:45:00|170.59|169.09|170.32|168.82|170.66|169.16|169.85|168.35|673
1628751000000|2021-08-12 06:50:00|170.33|168.83|170.06|168.56|170.33|168.83|169.41|167.91|673
1628751300000|2021-08-12 06:55:00|170.08|168.58|170.41|168.91|170.54|169.04|169.66|168.16|661
1628751600000|2021-08-12 07:00:00|170.4|168.9|171.09|169.59|171.17|169.67|169.87|168.37|642
1628751900000|2021-08-12 07:05:00|171.1|169.6|171.82|170.32|171.85|170.35|170.74|169.24|715
1628752200000|2021-08-12 07:10:00|171.84|170.34|171.82|170.32|171.84|170.34|171.36|169.86|615
1628752500000|2021-08-12 07:15:00|171.86|170.36|171.46|169.96|171.99|170.49|171.23|169.73|576
1628752800000|2021-08-12 07:20:00|171.48|169.98|171.19|169.69|171.49|169.99|170.87|169.37|489
1628753100000|2021-08-12 07:25:00|171.18|169.68|170.78|169.28|171.25|169.75|170.64|169.14|556
1628753400000|2021-08-12 07:30:00|170.77|169.27|169.79|168.29|170.78|169.28|169.75|168.25|684
1628753700000|2021-08-12 07:35:00|169.84|168.34|169.97|168.47|170.31|168.81|169.77|168.27|556
1628754000000|2021-08-12 07:40:00|169.95|168.45|170.15|168.65|170.73|169.23|169.95|168.45|590
1628754300000|2021-08-12 07:45:00|170.14|168.64|170.81|169.31|170.98|169.48|170.13|168.63|495
1628754600000|2021-08-12 07:50:00|170.8|169.3|171.11|169.61|171.12|169.62|170.54|169.04|449
1628754900000|2021-08-12 07:55:00|171.12|169.62|171.06|169.56|171.23|169.73|171.01|169.51|438
1628755200000|2021-08-12 08:00:00|171.08|169.58|171.07|169.57|171.58|170.08|170.69|169.19|670
1628755500000|2021-08-12 08:05:00|171.08|169.58|170.09|168.59|171.12|169.62|170.06|168.56|566
1628755800000|2021-08-12 08:10:00|170.1|168.6|171.18|169.68|171.21|169.71|170.09|168.59|542
1628756100000|2021-08-12 08:15:00|171.16|169.66|170.57|169.07|171.53|170.03|170.42|168.92|574
1628756400000|2021-08-12 08:20:00|170.56|169.06|171.09|169.59|171.26|169.76|170.56|169.06|562
1628756700000|2021-08-12 08:25:00|171.1|169.6|171.37|169.87|171.52|170.02|170.96|169.46|563
1628757000000|2021-08-12 08:30:00|171.39|169.89|171.47|169.97|171.78|170.28|171.37|169.87|565
1628757300000|2021-08-12 08:35:00|171.48|169.98|171.75|170.25|171.96|170.46|171.44|169.94|473
1628757600000|2021-08-12 08:40:00|171.74|170.24|171.13|169.63|171.74|170.24|170.91|169.41|568
1628757900000|2021-08-12 08:45:00|171.12|169.62|171.78|170.28|171.82|170.32|171.12|169.62|599
1628758200000|2021-08-12 08:50:00|171.76|170.26|170.37|168.87|171.77|170.27|170.36|168.86|598
1628758500000|2021-08-12 08:55:00|170.38|168.88|170.46|168.96|170.97|169.47|170.36|168.86|578
1628758800000|2021-08-12 09:00:00|170.45|168.95|170.18|168.68|170.46|168.96|169.9|168.4|562
1628759100000|2021-08-12 09:05:00|170.17|168.67|169.34|167.84|170.31|168.81|169.29|167.79|675
1628759400000|2021-08-12 09:10:00|169.31|167.81|168.44|166.94|169.36|167.86|168.25|166.75|645
1628759700000|2021-08-12 09:15:00|168.45|166.95|169.11|167.61|169.18|167.68|168.32|166.82|631
1628760000000|2021-08-12 09:20:00|169.09|167.59|170.83|169.33|171.19|169.69|169.08|167.58|750
1628760300000|2021-08-12 09:25:00|170.85|169.35|171.19|169.69|171.21|169.71|170.04|168.54|698
1628760600000|2021-08-12 09:30:00|171.21|169.71|172.4|170.9|172.65|171.15|171|169.5|792
1628760900000|2021-08-12 09:35:00|172.43|170.93|171.77|170.27|172.53|171.03|171.49|169.99|653
1628761200000|2021-08-12 09:40:00|171.78|170.28|171.54|170.04|172.08|170.58|171.19|169.69|605
1628761500000|2021-08-12 09:45:00|171.53|170.03|170.6|169.1|171.53|170.03|170.47|168.97|544
1628761800000|2021-08-12 09:50:00|170.62|169.12|171.16|169.66|171.2|169.7|170.53|169.03|563
1628762100000|2021-08-12 09:55:00|171.15|169.65|171.7|170.2|171.87|170.37|170.99|169.49|522
1628762400000|2021-08-12 10:00:00|171.71|170.21|171.95|170.45|172.01|170.51|171.71|170.21|421
1628762700000|2021-08-12 10:05:00|171.96|170.46|172.29|170.79|172.29|170.79|171.95|170.45|489
1628763000000|2021-08-12 10:10:00|172.28|170.78|172.66|171.16|172.67|171.17|172.22|170.72|383
1628763300000|2021-08-12 10:15:00|172.67|171.17|172.9|171.4|173|171.5|172.44|170.94|588
1628763600000|2021-08-12 10:20:00|172.85|171.35|172.33|170.83|172.85|171.35|172.33|170.83|509
1628763900000|2021-08-12 10:25:00|172.34|170.84|172.46|170.96|172.49|170.99|172.19|170.69|482
1628764200000|2021-08-12 10:30:00|172.47|170.97|172.36|170.86|172.57|171.07|172.29|170.79|456
1628764500000|2021-08-12 10:35:00|172.34|170.84|172.03|170.53|172.35|170.85|171.97|170.47|507
1628764800000|2021-08-12 10:40:00|172.04|170.54|171.95|170.45|172.23|170.73|171.83|170.33|495
1628765100000|2021-08-12 10:45:00|171.96|170.46|172|170.5|172.13|170.63|171.92|170.42|335
1628765400000|2021-08-12 10:50:00|172.01|170.51|172.26|170.76|172.44|170.94|172|170.5|396
1628765700000|2021-08-12 10:55:00|172.25|170.75|171.9|170.4|172.37|170.87|171.9|170.4|374
1628766000000|2021-08-12 11:00:00|171.91|170.41|172.55|171.05|172.69|171.19|171.71|170.21|475
1628766300000|2021-08-12 11:05:00|172.52|171.02|172.57|171.07|172.64|171.14|172.25|170.75|434
1628766600000|2021-08-12 11:10:00|172.59|171.09|172.04|170.54|172.62|171.12|172.04|170.54|375
1628766900000|2021-08-12 11:15:00|172.03|170.53|171.46|169.96|172.12|170.62|171.15|169.65|647
1628767200000|2021-08-12 11:20:00|171.51|170.01|171.74|170.24|171.96|170.46|171.25|169.75|718
1628767500000|2021-08-12 11:25:00|171.72|170.22|171.94|170.44|172.03|170.53|171.49|169.99|591
1628767800000|2021-08-12 11:30:00|171.95|170.45|171.27|169.77|171.97|170.47|171.09|169.59|581
1628768100000|2021-08-12 11:35:00|171.29|169.79|170.82|169.32|171.33|169.83|170.74|169.24|700
1628768400000|2021-08-12 11:40:00|170.8|169.3|169.39|167.89|170.82|169.32|169.01|167.51|755
1628768700000|2021-08-12 11:45:00|169.4|167.9|170.21|168.71|170.54|169.04|168.64|167.14|689
1628769000000|2021-08-12 11:50:00|170.23|168.73|169.07|167.57|170.29|168.79|168.91|167.41|731
1628769300000|2021-08-12 11:55:00|169.05|167.55|169.09|167.59|169.94|168.44|168.84|167.34|698
1628769600000|2021-08-12 12:00:00|169.07|167.57|169.11|167.61|169.81|168.31|168.79|167.29|696
1628769900000|2021-08-12 12:05:00|169.1|167.6|169.36|167.86|169.57|168.07|168.89|167.39|649
1628770200000|2021-08-12 12:10:00|169.37|167.87|169.44|167.94|170.03|168.53|169.15|167.65|542
1628770500000|2021-08-12 12:15:00|169.45|167.95|169.04|167.54|169.65|168.15|168.97|167.47|543
1628770800000|2021-08-12 12:20:00|169.02|167.52|168.56|167.06|169.17|167.67|168.32|166.82|691
1628771100000|2021-08-12 12:25:00|168.55|167.05|165.98|164.48|168.66|167.16|165.59|164.09|880
1628771400000|2021-08-12 12:30:00|165.97|164.47|166.47|164.97|166.67|165.17|165.5|164|736
1628771700000|2021-08-12 12:35:00|166.46|164.96|166.27|164.77|166.74|165.24|166.01|164.51|653
1628772000000|2021-08-12 12:40:00|166.29|164.79|166.51|165.01|166.85|165.35|166.11|164.61|579
1628772300000|2021-08-12 12:45:00|166.52|165.02|167.27|165.77|167.34|165.84|166.5|165|630
1628772600000|2021-08-12 12:50:00|167.28|165.78|167.92|166.42|168.01|166.51|167.28|165.78|616
1628772900000|2021-08-12 12:55:00|167.93|166.43|167.38|165.88|167.94|166.44|167.2|165.7|618
1628773200000|2021-08-12 13:00:00|167.39|165.89|166.64|165.14|167.75|166.25|166.64|165.14|734
1628773500000|2021-08-12 13:05:00|166.65|165.15|167.74|166.24|167.74|166.24|166.6|165.1|681
1628773800000|2021-08-12 13:10:00|167.79|166.29|167.18|165.68|167.9|166.4|167.14|165.64|617
1628774100000|2021-08-12 13:15:00|167.17|165.67|167.47|165.97|167.75|166.25|167.07|165.57|564
1628774400000|2021-08-12 13:20:00|167.48|165.98|168.12|166.62|168.19|166.69|167.44|165.94|511
1628774700000|2021-08-12 13:25:00|168.1|166.6|168.46|166.96|168.49|166.99|167.89|166.39|423
1628775000000|2021-08-12 13:30:00|168.45|166.95|168.09|166.59|168.46|166.96|167.78|166.28|564
1628775300000|2021-08-12 13:35:00|168.08|166.58|168.03|166.53|168.08|166.58|167.53|166.03|489
1628775600000|2021-08-12 13:40:00|168.02|166.52|168.54|167.04|168.6|167.1|167.9|166.4|522
1628775900000|2021-08-12 13:45:00|168.58|167.08|168.21|166.71|168.58|167.08|167.8|166.3|545
1628776200000|2021-08-12 13:50:00|168.22|166.72|167.58|166.08|168.29|166.79|167.37|165.87|562
1628776500000|2021-08-12 13:55:00|167.57|166.07|167.41|165.91|168.06|166.56|167.39|165.89|614
1628776800000|2021-08-12 14:00:00|167.4|165.9|166.56|165.06|167.6|166.1|166.54|165.04|662
1628777100000|2021-08-12 14:05:00|166.55|165.05|165.87|164.37|166.87|165.37|165.79|164.29|648
1628777400000|2021-08-12 14:10:00|165.86|164.36|165.77|164.27|166.23|164.73|165.68|164.18|622
1628777700000|2021-08-12 14:15:00|165.76|164.26|165.77|164.27|166.67|165.17|165.74|164.24|603
1628778000000|2021-08-12 14:20:00|165.76|164.26|164.84|163.34|165.97|164.47|164.72|163.22|669
1628778300000|2021-08-12 14:25:00|164.85|163.35|164.08|162.58|164.99|163.49|163.94|162.44|706
1628778600000|2021-08-12 14:30:00|164.06|162.56|164.59|163.09|164.73|163.23|163.5|162|747
1628778900000|2021-08-12 14:35:00|164.58|163.08|164.27|162.77|165.22|163.72|164.21|162.71|695
1628779200000|2021-08-12 14:40:00|164.26|162.76|163.84|162.34|164.52|163.02|163.75|162.25|675
1628779500000|2021-08-12 14:45:00|163.83|162.33|163|161.5|164.47|162.97|162.97|161.47|725
1628779800000|2021-08-12 14:50:00|163.01|161.51|163|161.5|163.58|162.08|162.99|161.49|717
1628780100000|2021-08-12 14:55:00|163.01|161.51|162.76|161.26|163.02|161.52|161.63|160.13|792
1628780400000|2021-08-12 15:00:00|162.77|161.27|163.91|162.41|164.25|162.75|162.35|160.85|739
1628780700000|2021-08-12 15:05:00|163.92|162.42|163.99|162.49|164.3|162.8|163.23|161.73|727
1628781000000|2021-08-12 15:10:00|163.98|162.48|163.63|162.13|164.23|162.73|163.63|162.13|591
1628781300000|2021-08-12 15:15:00|163.64|162.14|163.7|162.2|164.18|162.68|163.44|161.94|578
1628781600000|2021-08-12 15:20:00|163.71|162.21|164.03|162.53|164.25|162.75|163.28|161.78|605
1628781900000|2021-08-12 15:25:00|164.04|162.54|163.77|162.27|164.45|162.95|163.73|162.23|548
1628782200000|2021-08-12 15:30:00|163.78|162.28|164.62|163.12|164.78|163.28|163.67|162.17|617
1628782500000|2021-08-12 15:35:00|164.59|163.09|164.42|162.92|165.02|163.52|164.28|162.78|638
1628782800000|2021-08-12 15:40:00|164.41|162.91|164.71|163.21|164.87|163.37|164.19|162.69|632
1628783100000|2021-08-12 15:45:00|164.72|163.22|164.93|163.43|165.29|163.79|164.59|163.09|598
1628783400000|2021-08-12 15:50:00|164.91|163.41|164.36|162.86|164.94|163.44|164|162.5|529
1628783700000|2021-08-12 15:55:00|164.35|162.85|164.02|162.52|164.55|163.05|163.83|162.33|578
1628784000000|2021-08-12 16:00:00|164.03|162.53|163.63|162.13|164.04|162.54|163.03|161.53|845
1628784300000|2021-08-12 16:05:00|163.62|162.12|165.18|163.68|165.26|163.76|163.33|161.83|720
1628784600000|2021-08-12 16:10:00|165.17|163.67|164.05|162.55|165.19|163.69|164.02|162.52|655
1628784900000|2021-08-12 16:15:00|164.02|162.52|163.66|162.16|164.35|162.85|163.16|161.66|731
1628785200000|2021-08-12 16:20:00|163.67|162.17|163.32|161.82|163.94|162.44|163.06|161.56|709
1628785500000|2021-08-12 16:25:00|163.33|161.83|162.61|161.11|163.5|162|162.54|161.04|742
1628785800000|2021-08-12 16:30:00|162.59|161.09|162.98|161.48|162.99|161.49|162.16|160.66|791
1628786100000|2021-08-12 16:35:00|162.95|161.45|163.47|161.97|163.63|162.13|162.54|161.04|742
1628786400000|2021-08-12 16:40:00|163.46|161.96|163.94|162.44|164.05|162.55|163.4|161.9|600
1628786700000|2021-08-12 16:45:00|163.93|162.43|165.16|163.66|165.2|163.7|163.83|162.33|602
1628787000000|2021-08-12 16:50:00|165.15|163.65|164.49|162.99|165.26|163.76|164.34|162.84|672
1628787300000|2021-08-12 16:55:00|164.51|163.01|164.27|162.77|164.86|163.36|163.71|162.21|677
1628787600000|2021-08-12 17:00:00|164.23|162.73|164.29|162.79|164.67|163.17|163.44|161.94|646
1628787900000|2021-08-12 17:05:00|164.32|162.82|164.51|163.01|164.55|163.05|164.02|162.52|597
1628788200000|2021-08-12 17:10:00|164.52|163.02|164.78|163.28|164.9|163.4|164.47|162.97|577
1628788500000|2021-08-12 17:15:00|164.77|163.27|164.71|163.21|165.59|164.09|164.58|163.08|663
1628788800000|2021-08-12 17:20:00|164.7|163.2|165.39|163.89|165.39|163.89|164.58|163.08|592
1628789100000|2021-08-12 17:25:00|165.35|163.85|165.15|163.65|165.39|163.89|164.98|163.48|483
1628789400000|2021-08-12 17:30:00|165.16|163.66|165.67|164.17|165.9|164.4|165.11|163.61|500
1628789700000|2021-08-12 17:35:00|165.68|164.18|165.87|164.37|165.92|164.42|165.51|164.01|541
1628790000000|2021-08-12 17:40:00|165.89|164.39|165.71|164.21|165.93|164.43|165.62|164.12|538
1628790300000|2021-08-12 17:45:00|165.72|164.22|165.64|164.14|165.72|164.22|165.42|163.92|397
1628790600000|2021-08-12 17:50:00|165.7|164.2|165.22|163.72|165.71|164.21|164.8|163.3|498
1628790900000|2021-08-12 17:55:00|165.23|163.73|164.86|163.36|165.3|163.8|164.59|163.09|428
1628791200000|2021-08-12 18:00:00|164.85|163.35|165.64|164.14|165.65|164.15|164.84|163.34|576
1628791500000|2021-08-12 18:05:00|165.61|164.11|165.19|163.69|165.64|164.14|165.13|163.63|505
1628791800000|2021-08-12 18:10:00|165.18|163.68|166.03|164.53|166.03|164.53|165.17|163.67|517
1628792100000|2021-08-12 18:15:00|166.02|164.52|166.06|164.56|166.13|164.63|165.7|164.2|506
1628792400000|2021-08-12 18:20:00|166.07|164.57|166.23|164.73|166.24|164.74|165.89|164.39|481
1628792700000|2021-08-12 18:25:00|166.22|164.72|166.21|164.71|166.22|164.72|166.03|164.53|374
1628793000000|2021-08-12 18:30:00|166.22|164.72|165.83|164.33|166.34|164.84|165.64|164.14|467
1628793300000|2021-08-12 18:35:00|165.82|164.32|165.97|164.47|166.2|164.7|165.72|164.22|476
1628793600000|2021-08-12 18:40:00|165.98|164.48|165.99|164.49|166.27|164.77|165.9|164.4|397
1628793900000|2021-08-12 18:45:00|166|164.5|166.23|164.73|166.29|164.79|165.94|164.44|383
1628794200000|2021-08-12 18:50:00|166.22|164.72|166.81|165.31|167.03|165.53|166.15|164.65|500
1628794500000|2021-08-12 18:55:00|166.82|165.32|166.96|165.46|167.08|165.58|166.82|165.32|408
1628794800000|2021-08-12 19:00:00|166.95|165.45|166.68|165.18|167.01|165.51|166.57|165.07|414
1628795100000|2021-08-12 19:05:00|166.67|165.17|166.1|164.6|166.69|165.19|166.02|164.52|455
1628795400000|2021-08-12 19:10:00|166.11|164.61|166.17|164.67|166.3|164.8|165.88|164.38|539
1628795700000|2021-08-12 19:15:00|166.18|164.68|165.8|164.3|166.18|164.68|165.79|164.29|397
1628796000000|2021-08-12 19:20:00|165.81|164.31|165.7|164.2|166.13|164.63|165.7|164.2|423
1628796300000|2021-08-12 19:25:00|165.69|164.19|166.42|164.92|166.5|165|165.66|164.16|422
1628796600000|2021-08-12 19:30:00|166.43|164.93|166.48|164.98|166.82|165.32|166.3|164.8|497
1628796900000|2021-08-12 19:35:00|166.49|164.99|166.49|164.99|166.71|165.21|166.31|164.81|427
1628797200000|2021-08-12 19:40:00|166.48|164.98|166.54|165.04|166.82|165.32|166.45|164.95|473
1628797500000|2021-08-12 19:45:00|166.56|165.06|166.47|164.97|166.73|165.23|166.33|164.83|531
1628797800000|2021-08-12 19:50:00|166.46|164.96|166.14|164.64|166.54|165.04|166.11|164.61|491
1628798100000|2021-08-12 19:55:00|166.12|164.62|166.26|164.76|166.4|164.9|166.09|164.59|457
1628798400000|2021-08-12 20:00:00|166.25|164.75|166.69|165.19|166.9|165.4|166.25|164.75|582
1628798700000|2021-08-12 20:05:00|166.68|165.18|167|165.5|167.07|165.57|166.63|165.13|560
1628799000000|2021-08-12 20:10:00|167.02|165.52|167.31|165.81|167.32|165.82|166.91|165.41|433
1628799300000|2021-08-12 20:15:00|167.3|165.8|166.93|165.43|167.33|165.83|166.92|165.42|401
1628799600000|2021-08-12 20:20:00|166.94|165.44|166.96|165.46|167.01|165.51|166.8|165.3|374
1628799900000|2021-08-12 20:25:00|166.95|165.45|166.6|165.1|166.96|165.46|166.55|165.05|378
1628800200000|2021-08-12 20:30:00|166.62|165.12|167.05|165.55|167.15|165.65|166.62|165.12|370
1628800500000|2021-08-12 20:35:00|167.08|165.58|166.84|165.34|167.09|165.59|166.83|165.33|372
1628800800000|2021-08-12 20:40:00|166.83|165.33|167.02|165.52|167.28|165.78|166.82|165.32|437
1628801100000|2021-08-12 20:45:00|167.03|165.53|167.08|165.58|167.37|165.87|166.82|165.32|571
1628801400000|2021-08-12 20:50:00|167.07|165.57|165.43|163.93|167.09|165.59|165|163.5|542
1628801700000|2021-08-12 20:55:00|165.44|163.94|166.92|165.42|166.92|165.42|165.1|163.6|609
1628802000000|2021-08-12 21:00:00|166.93|165.43|165.27|163.77|167.13|165.63|165.18|163.68|592
1628802300000|2021-08-12 21:05:00|165.24|163.74|166.29|164.79|166.38|164.88|165.16|163.66|653
1628802600000|2021-08-12 21:10:00|166.28|164.78|165.83|164.33|166.49|164.99|165.83|164.33|449
1628802900000|2021-08-12 21:15:00|165.84|164.34|166.23|164.73|166.28|164.78|165.8|164.3|473
1628803200000|2021-08-12 21:20:00|166.22|164.72|166.49|164.99|166.81|165.31|166.19|164.69|404
1628803500000|2021-08-12 21:25:00|166.5|165|165.8|164.3|166.61|165.11|165.74|164.24|347
1628803800000|2021-08-12 21:30:00|165.81|164.31|165.92|164.42|166.02|164.52|165.8|164.3|310
1628804100000|2021-08-12 21:35:00|165.91|164.41|165.74|164.24|166.04|164.54|165.72|164.22|252
1628804400000|2021-08-12 21:40:00|165.73|164.23|165.67|164.17|166.33|164.83|165.43|163.93|530
1628804700000|2021-08-12 21:45:00|165.66|164.16|165.31|163.81|166.11|164.61|164.79|163.29|545
1628805000000|2021-08-12 21:50:00|165.3|163.8|165.73|164.23|165.75|164.25|165.04|163.54|499
1628805300000|2021-08-12 21:55:00|165.72|164.22|165.58|164.08|165.74|164.24|165.42|163.92|551
1628805600000|2021-08-12 22:00:00|165.59|164.09|165.63|164.13|165.96|164.46|165.52|164.02|516
1628805900000|2021-08-12 22:05:00|165.64|164.14|164.4|162.9|165.64|164.14|164.39|162.89|551
1628806200000|2021-08-12 22:10:00|164.41|162.91|164.41|162.91|164.77|163.27|164.29|162.79|497
1628806500000|2021-08-12 22:15:00|164.42|162.92|164.52|163.02|164.79|163.29|164.34|162.84|391
1628806800000|2021-08-12 22:20:00|164.5|163|163.87|162.37|164.55|163.05|163.74|162.24|471
1628807100000|2021-08-12 22:25:00|163.86|162.36|163.65|162.15|164.13|162.63|163.59|162.09|532
1628807400000|2021-08-12 22:30:00|163.66|162.16|163.79|162.29|164|162.5|163.66|162.16|515
1628807700000|2021-08-12 22:35:00|163.78|162.28|163.27|161.77|163.8|162.3|163.26|161.76|425
1628808000000|2021-08-12 22:40:00|163.26|161.76|164|162.5|164.2|162.7|163.12|161.62|569
1628808300000|2021-08-12 22:45:00|164.01|162.51|163.16|161.66|164.02|162.52|162.98|161.48|641
1628808600000|2021-08-12 22:50:00|163.17|161.67|162.82|161.32|163.36|161.86|162.79|161.29|485
1628808900000|2021-08-12 22:55:00|162.83|161.33|163.38|161.88|163.43|161.93|162.61|161.11|524
1628809200000|2021-08-12 23:00:00|163.36|161.86|164.14|162.64|164.15|162.65|163.35|161.85|587
1628809500000|2021-08-12 23:05:00|164.12|162.62|164.49|162.99|164.55|163.05|164.11|162.61|532
1628809800000|2021-08-12 23:10:00|164.5|163|165.84|164.34|165.96|164.46|164.46|162.96|601
1628810100000|2021-08-12 23:15:00|165.82|164.32|164.7|163.2|165.84|164.34|164.66|163.16|524
1628810400000|2021-08-12 23:20:00|164.69|163.19|164.99|163.49|165.27|163.77|164.58|163.08|452
1628810700000|2021-08-12 23:25:00|164.98|163.48|165.57|164.07|165.57|164.07|164.58|163.08|706
1628811000000|2021-08-12 23:30:00|165.59|164.09|166.11|164.61|166.15|164.65|165.46|163.96|605
1628811300000|2021-08-12 23:35:00|166.1|164.6|165.78|164.28|166.11|164.61|165.49|163.99|534
1628811600000|2021-08-12 23:40:00|165.76|164.26|165.58|164.08|165.84|164.34|165.41|163.91|573
1628811900000|2021-08-12 23:45:00|165.59|164.09|166.25|164.75|166.37|164.87|165.58|164.08|514
1628812200000|2021-08-12 23:50:00|166.26|164.76|166.2|164.7|166.32|164.82|165.92|164.42|404
1628812500000|2021-08-12 23:55:00|166.21|164.71|166.17|164.67|166.25|164.75|165.74|164.24|478
1628812800000|2021-08-13 00:00:00|166.16|164.66|166.92|165.42|166.95|165.45|166.16|164.66|602
1628813100000|2021-08-13 00:05:00|166.93|165.43|167.5|166|167.55|166.05|166.76|165.26|648
1628813400000|2021-08-13 00:10:00|167.49|165.99|166.95|165.45|167.49|165.99|166.88|165.38|487
1628813700000|2021-08-13 00:15:00|166.98|165.48|164.96|163.46|166.98|165.48|164.82|163.32|644
1628814000000|2021-08-13 00:20:00|164.97|163.47|165.8|164.3|166.46|164.96|164.93|163.43|698
1628814300000|2021-08-13 00:25:00|165.78|164.28|166.32|164.82|166.69|165.19|165.7|164.2|633
1628814600000|2021-08-13 00:30:00|166.29|164.79|166.61|165.11|166.73|165.23|165.51|164.01|679
1628814900000|2021-08-13 00:35:00|166.59|165.09|167.64|166.14|167.67|166.17|166.58|165.08|656
1628815200000|2021-08-13 00:40:00|167.65|166.15|168.48|166.98|168.49|166.99|167.62|166.12|628
1628815500000|2021-08-13 00:45:00|168.47|166.97|168.9|167.4|169.01|167.51|167.9|166.4|627
1628815800000|2021-08-13 00:50:00|168.89|167.39|168.42|166.92|168.92|167.42|168.16|166.66|500
1628816100000|2021-08-13 00:55:00|168.43|166.93|168.11|166.61|168.62|167.12|168.04|166.54|468
1628816400000|2021-08-13 01:00:00|168.15|166.65|168.95|167.45|168.97|167.47|168.03|166.53|537
1628816700000|2021-08-13 01:05:00|168.94|167.44|168.18|166.68|168.95|167.45|167.97|166.47|532
1628817000000|2021-08-13 01:10:00|168.16|166.66|168.46|166.96|168.51|167.01|167.98|166.48|443
1628817300000|2021-08-13 01:15:00|168.47|166.97|169.29|167.79|169.31|167.81|168.47|166.97|595
1628817600000|2021-08-13 01:20:00|169.28|167.78|169.29|167.79|169.38|167.88|168.9|167.4|586
1628817900000|2021-08-13 01:25:00|169.28|167.78|169.06|167.56|169.37|167.87|169.04|167.54|406
1628818200000|2021-08-13 01:30:00|169.08|167.58|169.08|167.58|169.28|167.78|168.82|167.32|412
1628818500000|2021-08-13 01:35:00|169.07|167.57|168.91|167.41|169.35|167.85|168.79|167.29|487
1628818800000|2021-08-13 01:40:00|168.94|167.44|169.15|167.65|169.15|167.65|168.74|167.24|451
1628819100000|2021-08-13 01:45:00|169.14|167.64|168.41|166.91|169.16|167.66|168.33|166.83|409
1628819400000|2021-08-13 01:50:00|168.43|166.93|168.04|166.54|168.55|167.05|168.03|166.53|392
1628819700000|2021-08-13 01:55:00|168.11|166.61|168.53|167.03|168.67|167.17|168.04|166.54|337
1628820000000|2021-08-13 02:00:00|168.54|167.04|168.52|167.02|168.56|167.06|168.46|166.96|222
1628820300000|2021-08-13 02:05:00|168.51|167.01|168.35|166.85|168.58|167.08|168.34|166.84|204
1628820600000|2021-08-13 02:10:00|168.34|166.84|168.4|166.9|168.57|167.07|168.31|166.81|266
1628820900000|2021-08-13 02:15:00|168.38|166.88|168.33|166.83|168.51|167.01|168.29|166.79|284
1628821200000|2021-08-13 02:20:00|168.35|166.85|168.47|166.97|168.49|166.99|168.32|166.82|269
1628821500000|2021-08-13 02:25:00|168.51|167.01|168.54|167.04|168.79|167.29|168.48|166.98|363
1628821800000|2021-08-13 02:30:00|168.56|167.06|169|167.5|169.24|167.74|168.56|167.06|305
1628822100000|2021-08-13 02:35:00|169.02|167.52|169.02|167.52|169.12|167.62|168.94|167.44|252
1628822400000|2021-08-13 02:40:00|169.01|167.51|169.03|167.53|169.11|167.61|168.82|167.32|189
1628822700000|2021-08-13 02:45:00|169.04|167.54|169.71|168.21|169.74|168.24|169.03|167.53|402
1628823000000|2021-08-13 02:50:00|169.72|168.22|170.46|168.96|170.46|168.96|169.71|168.21|519
1628823300000|2021-08-13 02:55:00|170.4|168.9|170.06|168.56|170.47|168.97|169.91|168.41|482
1628823600000|2021-08-13 03:00:00|170.05|168.55|169.81|168.31|170.32|168.82|169.71|168.21|438
1628823900000|2021-08-13 03:05:00|169.8|168.3|169.29|167.79|169.82|168.32|169.27|167.77|429
1628824200000|2021-08-13 03:10:00|169.27|167.77|169.37|167.87|169.39|167.89|169.25|167.75|268
1628824500000|2021-08-13 03:15:00|169.38|167.88|170.24|168.74|170.38|168.88|169.37|167.87|386
1628824800000|2021-08-13 03:20:00|170.21|168.71|170.26|168.76|170.42|168.92|169.97|168.47|344
1628825100000|2021-08-13 03:25:00|170.27|168.77|170.29|168.79|170.52|169.02|170.06|168.56|388
1628825400000|2021-08-13 03:30:00|170.28|168.78|169.93|168.43|170.51|169.01|169.92|168.42|380
1628825700000|2021-08-13 03:35:00|169.92|168.42|169.88|168.38|170.04|168.54|169.73|168.23|279
1628826000000|2021-08-13 03:40:00|169.89|168.39|169.96|168.46|170.13|168.63|169.74|168.24|332
1628826300000|2021-08-13 03:45:00|169.97|168.47|169.51|168.01|170.01|168.51|169.38|167.88|303
1628826600000|2021-08-13 03:50:00|169.52|168.02|169.22|167.72|169.75|168.25|169.17|167.67|272
1628826900000|2021-08-13 03:55:00|169.23|167.73|169.04|167.54|169.38|167.88|169.02|167.52|283
1628827200000|2021-08-13 04:00:00|169.08|167.58|169.47|167.97|169.6|168.1|169.08|167.58|289
1628827500000|2021-08-13 04:05:00|169.46|167.96|169.13|167.63|169.72|168.22|169.11|167.61|312
1628827800000|2021-08-13 04:10:00|169.14|167.64|168.66|167.16|169.44|167.94|168.37|166.87|533
1628828100000|2021-08-13 04:15:00|168.67|167.17|169.17|167.67|169.17|167.67|168.32|166.82|369
1628828400000|2021-08-13 04:20:00|169.16|167.66|168.9|167.4|169.34|167.84|168.89|167.39|402
1628828700000|2021-08-13 04:25:00|168.88|167.38|169.11|167.61|169.14|167.64|168.86|167.36|311
1628829000000|2021-08-13 04:30:00|169.12|167.62|169.59|168.09|169.72|168.22|169.12|167.62|448
1628829300000|2021-08-13 04:35:00|169.61|168.11|170|168.5|170.22|168.72|169.59|168.09|350
1628829600000|2021-08-13 04:40:00|170.01|168.51|170.6|169.1|170.8|169.3|170|168.5|417
1628829900000|2021-08-13 04:45:00|170.61|169.11|169.96|168.46|170.74|169.24|169.94|168.44|286
1628830200000|2021-08-13 04:50:00|169.97|168.47|170.34|168.84|170.41|168.91|169.89|168.39|433
1628830500000|2021-08-13 04:55:00|170.35|168.85|170.49|168.99|170.74|169.24|170.35|168.85|381
1628830800000|2021-08-13 05:00:00|170.48|168.98|170.45|168.95|170.79|169.29|170.38|168.88|339
1628831100000|2021-08-13 05:05:00|170.43|168.93|170.71|169.21|170.78|169.28|170.43|168.93|289
1628831400000|2021-08-13 05:10:00|170.72|169.22|170.37|168.87|170.82|169.32|170.34|168.84|346
1628831700000|2021-08-13 05:15:00|170.42|168.92|171.46|169.96|171.47|169.97|170.42|168.92|441
1628832000000|2021-08-13 05:20:00|171.45|169.95|171.76|170.26|171.78|170.28|171.45|169.95|277
1628832300000|2021-08-13 05:25:00|171.75|170.25|171.54|170.04|171.77|170.27|171.46|169.96|313
1628832600000|2021-08-13 05:30:00|171.55|170.05|171.69|170.19|171.77|170.27|171.52|170.02|280
1628832900000|2021-08-13 05:35:00|171.7|170.2|172.04|170.54|172.04|170.54|171.6|170.1|210
1628833200000|2021-08-13 05:40:00|172.05|170.55|171.86|170.36|172.09|170.59|171.78|170.28|477
1628833500000|2021-08-13 05:45:00|171.85|170.35|172.06|170.56|172.07|170.57|171.55|170.05|429
1628833800000|2021-08-13 05:50:00|172.07|170.57|171.07|169.57|172.11|170.61|170.84|169.34|451
1628834100000|2021-08-13 05:55:00|171.11|169.61|170.87|169.37|171.15|169.65|170.84|169.34|319
1628834400000|2021-08-13 06:00:00|170.88|169.38|170.39|168.89|171.27|169.77|170.36|168.86|419
1628834700000|2021-08-13 06:05:00|170.38|168.88|169.89|168.39|170.38|168.88|169.86|168.36|364
1628835000000|2021-08-13 06:10:00|169.9|168.4|170.01|168.51|170.01|168.51|169.83|168.33|301
1628835300000|2021-08-13 06:15:00|170|168.5|170.7|169.2|170.71|169.21|169.96|168.46|357
1628835600000|2021-08-13 06:20:00|170.71|169.21|172.03|170.53|172.11|170.61|170.56|169.06|564
1628835900000|2021-08-13 06:25:00|172.02|170.52|171.28|169.78|172.02|170.52|171.22|169.72|513
1628836200000|2021-08-13 06:30:00|171.29|169.79|172.83|171.33|172.86|171.36|171.29|169.79|713
1628836500000|2021-08-13 06:35:00|172.84|171.34|175.39|173.89|175.5|174|172.79|171.29|675
1628836800000|2021-08-13 06:40:00|175.44|173.94|175.5|174|175.91|174.41|174.93|173.43|731
1628837100000|2021-08-13 06:45:00|175.49|173.99|174.43|172.93|175.85|174.35|174.15|172.65|650
1628837400000|2021-08-13 06:50:00|174.45|172.95|174.75|173.25|175.15|173.65|174.45|172.95|552
1628837700000|2021-08-13 06:55:00|174.74|173.24|175.49|173.99|175.89|174.39|174.69|173.19|574
1628838000000|2021-08-13 07:00:00|175.48|173.98|176.46|174.96|176.75|175.25|175.48|173.98|784
1628838300000|2021-08-13 07:05:00|176.48|174.98|176.55|175.05|176.6|175.1|176.06|174.56|623
1628838600000|2021-08-13 07:10:00|176.56|175.06|175.76|174.26|176.59|175.09|175.73|174.23|506
1628838900000|2021-08-13 07:15:00|175.74|174.24|176.37|174.87|176.37|174.87|175.41|173.91|523
1628839200000|2021-08-13 07:20:00|176.38|174.88|176.6|175.1|176.64|175.14|176.17|174.67|571
1628839500000|2021-08-13 07:25:00|176.59|175.09|177.17|175.67|177.18|175.68|176.37|174.87|524
1628839800000|2021-08-13 07:30:00|177.18|175.68|176.43|174.93|177.68|176.18|176.43|174.93|594
1628840100000|2021-08-13 07:35:00|176.42|174.92|177.25|175.75|177.32|175.82|176.41|174.91|471
1628840400000|2021-08-13 07:40:00|177.24|175.74|177.14|175.64|177.27|175.77|177.06|175.56|445
1628840700000|2021-08-13 07:45:00|177.11|175.61|177.6|176.1|177.88|176.38|176.98|175.48|569
1628841000000|2021-08-13 07:50:00|177.56|176.06|177.34|175.84|177.63|176.13|177.18|175.68|520
1628841300000|2021-08-13 07:55:00|177.33|175.83|177.57|176.07|178.32|176.82|177.33|175.83|595
1628841600000|2021-08-13 08:00:00|177.63|176.13|179.36|177.86|179.81|178.31|177.63|176.13|693
1628841900000|2021-08-13 08:05:00|179.38|177.88|179.81|178.31|179.97|178.47|179.36|177.86|619
1628842200000|2021-08-13 08:10:00|179.8|178.3|179.77|178.27|179.99|178.49|179.67|178.17|438
1628842500000|2021-08-13 08:15:00|179.76|178.26|179.94|178.44|180.57|179.07|179.76|178.26|544
1628842800000|2021-08-13 08:20:00|179.95|178.45|179.14|177.64|180.02|178.52|179.04|177.54|625
1628843100000|2021-08-13 08:25:00|179.13|177.63|178.98|177.48|179.33|177.83|178.94|177.44|546
1628843400000|2021-08-13 08:30:00|178.97|177.47|179.78|178.28|179.78|178.28|178.95|177.45|420
1628843700000|2021-08-13 08:35:00|179.75|178.25|182.73|181.23|182.93|181.43|179.75|178.25|627
1628844000000|2021-08-13 08:40:00|182.75|181.25|181.86|180.36|182.75|181.25|181.79|180.29|634
1628844300000|2021-08-13 08:45:00|181.9|180.4|183.41|181.91|183.41|181.91|181.71|180.21|682
1628844600000|2021-08-13 08:50:00|183.42|181.92|181.83|180.33|183.42|181.92|181.43|179.93|814
1628844900000|2021-08-13 08:55:00|181.82|180.32|181.85|180.35|181.96|180.46|180.94|179.44|643
1628845200000|2021-08-13 09:00:00|181.84|180.34|181.83|180.33|182.35|180.85|181.76|180.26|652
1628845500000|2021-08-13 09:05:00|181.84|180.34|182.23|180.73|182.83|181.33|181.7|180.2|715
1628845800000|2021-08-13 09:10:00|182.24|180.74|182.3|180.8|182.63|181.13|182.12|180.62|650
1628846100000|2021-08-13 09:15:00|182.26|180.76|181.73|180.23|182.56|181.06|181.55|180.05|583
1628846400000|2021-08-13 09:20:00|181.74|180.24|181.42|179.92|182.01|180.51|181.33|179.83|668
1628846700000|2021-08-13 09:25:00|181.43|179.93|181.99|180.49|182.14|180.64|181.39|179.89|489
1628847000000|2021-08-13 09:30:00|182|180.5|182.25|180.75|182.75|181.25|181.91|180.41|605
1628847300000|2021-08-13 09:35:00|182.24|180.74|182.06|180.56|182.92|181.42|182.04|180.54|602
1628847600000|2021-08-13 09:40:00|182.07|180.57|182.87|181.37|182.88|181.38|182.06|180.56|559
1628847900000|2021-08-13 09:45:00|182.9|181.4|182.67|181.17|183.36|181.86|182.67|181.17|567
1628848200000|2021-08-13 09:50:00|182.66|181.16|182.06|180.56|182.7|181.2|182.06|180.56|571
1628848500000|2021-08-13 09:55:00|182.05|180.55|182.26|180.76|182.39|180.89|182.04|180.54|516
1628848800000|2021-08-13 10:00:00|182.25|180.75|182.1|180.6|183.03|181.53|182.09|180.59|620
1628849100000|2021-08-13 10:05:00|182.12|180.62|181.95|180.45|182.63|181.13|181.93|180.43|602
1628849400000|2021-08-13 10:10:00|181.94|180.44|181.74|180.24|182.09|180.59|181.61|180.11|588
1628849700000|2021-08-13 10:15:00|181.77|180.27|182.27|180.77|182.79|181.29|181.71|180.21|560
1628850000000|2021-08-13 10:20:00|182.3|180.8|183.49|181.99|183.52|182.02|182.3|180.8|696
1628850300000|2021-08-13 10:25:00|183.48|181.98|182.75|181.25|183.53|182.03|182.5|181|631
1628850600000|2021-08-13 10:30:00|182.77|181.27|182.79|181.29|182.97|181.47|182.52|181.02|502
1628850900000|2021-08-13 10:35:00|182.78|181.28|183.16|181.66|183.48|181.98|182.75|181.25|494
1628851200000|2021-08-13 10:40:00|183.15|181.65|182.77|181.27|183.19|181.69|182.6|181.1|507
1628851500000|2021-08-13 10:45:00|182.78|181.28|182.7|181.2|182.87|181.37|182.36|180.86|522
1628851800000|2021-08-13 10:50:00|182.69|181.19|182.08|180.58|182.71|181.21|181.97|180.47|443
1628852100000|2021-08-13 10:55:00|182.07|180.57|182.34|180.84|182.87|181.37|182.07|180.57|547
1628852400000|2021-08-13 11:00:00|182.33|180.83|182.6|181.1|182.84|181.34|182.33|180.83|437
1628852700000|2021-08-13 11:05:00|182.59|181.09|182.92|181.42|183.39|181.89|182.57|181.07|477
1628853000000|2021-08-13 11:10:00|182.91|181.41|182.9|181.4|183.04|181.54|182.71|181.21|500
1628853300000|2021-08-13 11:15:00|182.89|181.39|182.08|180.58|183.2|181.7|182.08|180.58|523
1628853600000|2021-08-13 11:20:00|182.09|180.59|181.88|180.38|182.6|181.1|181.88|180.38|547
1628853900000|2021-08-13 11:25:00|181.89|180.39|181.65|180.15|182.09|180.59|181.63|180.13|413
1628854200000|2021-08-13 11:30:00|181.64|180.14|182.16|180.66|182.46|180.96|181.29|179.79|552
1628854500000|2021-08-13 11:35:00|182.17|180.67|183.03|181.53|183.06|181.56|182.17|180.67|519
1628854800000|2021-08-13 11:40:00|183.06|181.56|180.7|179.2|183.41|181.91|180.65|179.15|591
1628855100000|2021-08-13 11:45:00|180.71|179.21|182.39|180.89|182.49|180.99|180.71|179.21|770
1628855400000|2021-08-13 11:50:00|182.4|180.9|181.72|180.22|182.47|180.97|181.7|180.2|666
1628855700000|2021-08-13 11:55:00|181.71|180.21|179.82|178.32|182.13|180.63|179.75|178.25|560
1628856000000|2021-08-13 12:00:00|179.8|178.3|180.72|179.22|181.1|179.6|179.8|178.3|696
1628856300000|2021-08-13 12:05:00|180.73|179.23|181.83|180.33|182.32|180.82|180.69|179.19|664
1628856600000|2021-08-13 12:10:00|181.84|180.34|181.62|180.12|182.37|180.87|181.6|180.1|619
1628856900000|2021-08-13 12:15:00|181.61|180.11|181.72|180.22|182.24|180.74|181.61|180.11|578
1628857200000|2021-08-13 12:20:00|181.73|180.23|182.15|180.65|182.37|180.87|181.71|180.21|592
1628857500000|2021-08-13 12:25:00|182.17|180.67|182.53|181.03|182.61|181.11|182.17|180.67|559
1628857800000|2021-08-13 12:30:00|182.54|181.04|181.84|180.34|182.55|181.05|181.72|180.22|529
1628858100000|2021-08-13 12:35:00|181.83|180.33|183.14|181.64|183.25|181.75|181.75|180.25|608
1628858400000|2021-08-13 12:40:00|183.13|181.63|183.47|181.97|183.61|182.11|182.87|181.37|645
1628858700000|2021-08-13 12:45:00|183.48|181.98|183.01|181.51|183.48|181.98|182.69|181.19|600
1628859000000|2021-08-13 12:50:00|183.03|181.53|182.46|180.96|183.03|181.53|182.29|180.79|606
1628859300000|2021-08-13 12:55:00|182.45|180.95|182.32|180.82|182.47|180.97|182.06|180.56|516
1628859600000|2021-08-13 13:00:00|182.31|180.81|182.02|180.52|182.38|180.88|182.01|180.51|586
1628859900000|2021-08-13 13:05:00|182.01|180.51|181.24|179.74|182.02|180.52|181.16|179.66|573
1628860200000|2021-08-13 13:10:00|181.23|179.73|182.11|180.61|182.11|180.61|181.23|179.73|605
1628860500000|2021-08-13 13:15:00|182.1|180.6|182.16|180.66|182.27|180.77|181.62|180.12|581
1628860800000|2021-08-13 13:20:00|182.14|180.64|182|180.5|182.27|180.77|181.86|180.36|509
1628861100000|2021-08-13 13:25:00|181.99|180.49|181.75|180.25|182.13|180.63|181.55|180.05|478
1628861400000|2021-08-13 13:30:00|181.76|180.26|181.29|179.79|181.98|180.48|181.21|179.71|332
1628861700000|2021-08-13 13:35:00|181.3|179.8|181.03|179.53|181.39|179.89|180.77|179.27|509
1628862000000|2021-08-13 13:40:00|181.04|179.54|180.73|179.23|181.14|179.64|180.66|179.16|524
1628862300000|2021-08-13 13:45:00|180.74|179.24|181.32|179.82|181.64|180.14|180.74|179.24|491
1628862600000|2021-08-13 13:50:00|181.33|179.83|181.11|179.61|181.76|180.26|180.96|179.46|614
1628862900000|2021-08-13 13:55:00|181.14|179.64|181|179.5|181.38|179.88|180.83|179.33|521
1628863200000|2021-08-13 14:00:00|180.97|179.47|182.49|180.99|182.52|181.02|180.94|179.44|444
1628863500000|2021-08-13 14:05:00|182.48|180.98|181.63|180.13|182.54|181.04|181.51|180.01|616
1628863800000|2021-08-13 14:10:00|181.64|180.14|181.22|179.72|181.83|180.33|181.1|179.6|571
1628864100000|2021-08-13 14:15:00|181.21|179.71|181.38|179.88|181.53|180.03|181.11|179.61|593
1628864400000|2021-08-13 14:20:00|181.37|179.87|181.75|180.25|181.78|180.28|181.35|179.85|536
1628864700000|2021-08-13 14:25:00|181.74|180.24|181.3|179.8|181.78|180.28|180.91|179.41|546
1628865000000|2021-08-13 14:30:00|181.31|179.81|179.29|177.79|181.4|179.9|179.2|177.7|784
1628865300000|2021-08-13 14:35:00|179.28|177.78|179.49|177.99|180.02|178.52|179.24|177.74|680
1628865600000|2021-08-13 14:40:00|179.48|177.98|179.41|177.91|179.84|178.34|179.23|177.73|592
1628865900000|2021-08-13 14:45:00|179.42|177.92|180.43|178.93|180.5|179|179.4|177.9|647
1628866200000|2021-08-13 14:50:00|180.42|178.92|179.68|178.18|180.48|178.98|179.58|178.08|585
1628866500000|2021-08-13 14:55:00|179.69|178.19|179.84|178.34|180.4|178.9|179.69|178.19|640
1628866800000|2021-08-13 15:00:00|179.85|178.35|180.25|178.75|180.89|179.39|179.84|178.34|635
1628867100000|2021-08-13 15:05:00|180.26|178.76|178.5|177|180.26|178.76|178.27|176.77|662
1628867400000|2021-08-13 15:10:00|178.51|177.01|177.84|176.34|178.99|177.49|177.62|176.12|758
1628867700000|2021-08-13 15:15:00|177.87|176.37|175.66|174.16|177.88|176.38|175.57|174.07|830
1628868000000|2021-08-13 15:20:00|175.64|174.14|175.66|174.16|176.28|174.78|175.45|173.95|705
1628868300000|2021-08-13 15:25:00|175.69|174.19|175.26|173.76|175.85|174.35|175.21|173.71|639
1628868600000|2021-08-13 15:30:00|175.27|173.77|176.29|174.79|176.87|175.37|175.26|173.76|667
1628868900000|2021-08-13 15:35:00|176.3|174.8|175.93|174.43|177.15|175.65|175.91|174.41|673
1628869200000|2021-08-13 15:40:00|175.94|174.44|175.11|173.61|176.26|174.76|173.99|172.49|689
1628869500000|2021-08-13 15:45:00|175.12|173.62|175.74|174.24|176.17|174.67|175.1|173.6|692
1628869800000|2021-08-13 15:50:00|175.75|174.25|176.03|174.53|176.04|174.54|175.36|173.86|562
1628870100000|2021-08-13 15:55:00|176.04|174.54|176.74|175.24|177.01|175.51|175.99|174.49|662
1628870400000|2021-08-13 16:00:00|176.75|175.25|177.64|176.14|177.8|176.3|176.66|175.16|685
1628870700000|2021-08-13 16:05:00|177.65|176.15|177.73|176.23|177.76|176.26|177.37|175.87|551
1628871000000|2021-08-13 16:10:00|177.74|176.24|177.5|176|177.97|176.47|177.33|175.83|515
1628871300000|2021-08-13 16:15:00|177.51|176.01|175.59|174.09|177.69|176.19|174.62|173.12|753
1628871600000|2021-08-13 16:20:00|175.58|174.08|176.02|174.52|176.26|174.76|175.58|174.08|655
1628871900000|2021-08-13 16:25:00|176.01|174.51|176.89|175.39|177.07|175.57|175.88|174.38|675
1628872200000|2021-08-13 16:30:00|176.9|175.4|176.9|175.4|177.94|176.44|176.8|175.3|714
1628872500000|2021-08-13 16:35:00|176.91|175.41|177.67|176.17|178.11|176.61|176.89|175.39|596
1628872800000|2021-08-13 16:40:00|177.66|176.16|177.52|176.02|177.9|176.4|177.22|175.72|495
1628873100000|2021-08-13 16:45:00|177.53|176.03|177.36|175.86|177.66|176.16|176.93|175.43|603
1628873400000|2021-08-13 16:50:00|177.35|175.85|178.12|176.62|178.16|176.66|176.96|175.46|597
1628873700000|2021-08-13 16:55:00|178.13|176.63|178.54|177.04|178.56|177.06|177.89|176.39|603
1628874000000|2021-08-13 17:00:00|178.57|177.07|177.8|176.3|178.59|177.09|177.58|176.08|552
1628874300000|2021-08-13 17:05:00|177.81|176.31|177.78|176.28|177.93|176.43|177.45|175.95|566
1628874600000|2021-08-13 17:10:00|177.79|176.29|177.73|176.23|177.83|176.33|177.46|175.96|518
1628874900000|2021-08-13 17:15:00|177.72|176.22|177.53|176.03|177.87|176.37|177.23|175.73|506
1628875200000|2021-08-13 17:20:00|177.54|176.04|177.67|176.17|177.75|176.25|177.35|175.85|469
1628875500000|2021-08-13 17:25:00|177.66|176.16|178.01|176.51|178.1|176.6|177.66|176.16|551
1628875800000|2021-08-13 17:30:00|178.02|176.52|178.2|176.7|178.47|176.97|177.92|176.42|532
1628876100000|2021-08-13 17:35:00|178.21|176.71|177.78|176.28|178.3|176.8|177.48|175.98|615
1628876400000|2021-08-13 17:40:00|177.77|176.27|178.08|176.58|178.08|176.58|177.49|175.99|483
1628876700000|2021-08-13 17:45:00|178.07|176.57|178.28|176.78|178.74|177.24|178.07|176.57|627
1628877000000|2021-08-13 17:50:00|178.27|176.77|178.82|177.32|178.93|177.43|178.26|176.76|543
1628877300000|2021-08-13 17:55:00|178.81|177.31|178.5|177|178.97|177.47|178.19|176.69|574
1628877600000|2021-08-13 18:00:00|178.47|176.97|178.1|176.6|178.47|176.97|177.43|175.93|581
1628877900000|2021-08-13 18:05:00|178.11|176.61|178.35|176.85|178.55|177.05|177.99|176.49|587
1628878200000|2021-08-13 18:10:00|178.36|176.86|178.19|176.69|178.36|176.86|177.79|176.29|527
1628878500000|2021-08-13 18:15:00|178.2|176.7|177.68|176.18|178.38|176.88|177.6|176.1|574
1628878800000|2021-08-13 18:20:00|177.69|176.19|178.39|176.89|178.53|177.03|177.67|176.17|514
1628879100000|2021-08-13 18:25:00|178.38|176.88|178.4|176.9|178.74|177.24|178.36|176.86|512
1628879400000|2021-08-13 18:30:00|178.39|176.89|177.98|176.48|178.5|177|177.54|176.04|576
1628879700000|2021-08-13 18:35:00|177.99|176.49|177.64|176.14|178.02|176.52|177.52|176.02|514
1628880000000|2021-08-13 18:40:00|177.63|176.13|177.44|175.94|177.66|176.16|177.02|175.52|510
1628880300000|2021-08-13 18:45:00|177.43|175.93|177.26|175.76|177.48|175.98|177.02|175.52|525
1628880600000|2021-08-13 18:50:00|177.25|175.75|176.96|175.46|177.37|175.87|176.01|174.51|682
1628880900000|2021-08-13 18:55:00|176.91|175.41|177.61|176.11|177.61|176.11|176.78|175.28|613
1628881200000|2021-08-13 19:00:00|177.68|176.18|176.91|175.41|177.75|176.25|176.46|174.96|620
1628881500000|2021-08-13 19:05:00|176.89|175.39|176.68|175.18|176.97|175.47|176.41|174.91|604
1628881800000|2021-08-13 19:10:00|176.69|175.19|177.11|175.61|177.65|176.15|176.58|175.08|686
1628882100000|2021-08-13 19:15:00|177.12|175.62|176.78|175.28|177.19|175.69|176.65|175.15|624
1628882400000|2021-08-13 19:20:00|176.79|175.29|176.5|175|177.13|175.63|176.3|174.8|618
1628882700000|2021-08-13 19:25:00|176.49|174.99|175.94|174.44|176.49|174.99|175.55|174.05|635
1628883000000|2021-08-13 19:30:00|175.95|174.45|176.83|175.33|176.85|175.35|175.84|174.34|640
1628883300000|2021-08-13 19:35:00|176.82|175.32|176.77|175.27|176.86|175.36|176.1|174.6|591
1628883600000|2021-08-13 19:40:00|176.78|175.28|176.21|174.71|176.78|175.28|176.14|174.64|571
1628883900000|2021-08-13 19:45:00|176.2|174.7|176.55|175.05|176.8|175.3|176.2|174.7|578
1628884200000|2021-08-13 19:50:00|176.54|175.04|176.48|174.98|176.72|175.22|176.29|174.79|500
1628884500000|2021-08-13 19:55:00|176.49|174.99|177.09|175.59|177.09|175.59|176.44|174.94|548
1628884800000|2021-08-13 20:00:00|177.02|175.52|177.44|175.94|177.47|175.97|176.47|174.97|660
1628885100000|2021-08-13 20:05:00|177.43|175.93|180.54|179.04|180.99|179.49|177.31|175.81|872
1628885400000|2021-08-13 20:10:00|180.53|179.03|182.87|181.37|182.89|181.39|180.34|178.84|733
1628885700000|2021-08-13 20:15:00|182.9|181.4|182.98|181.48|183.47|181.97|182.82|181.32|622
1628886000000|2021-08-13 20:20:00|182.97|181.47|182.36|180.86|183.38|181.88|181.78|180.28|592
1628886300000|2021-08-13 20:25:00|182.35|180.85|183.11|181.61|183.19|181.69|182.34|180.84|504
1628886600000|2021-08-13 20:30:00|183.12|181.62|181.65|180.15|183.31|181.81|181.63|180.13|549
1628886900000|2021-08-13 20:35:00|181.64|180.14|182.05|180.55|182.28|180.78|181.43|179.93|612
1628887200000|2021-08-13 20:40:00|182.06|180.56|181.51|180.01|182.06|180.56|181.41|179.91|444
1628887500000|2021-08-13 20:45:00|181.52|180.02|182.06|180.56|182.07|180.57|181.12|179.62|448
1628887800000|2021-08-13 20:50:00|182.07|180.57|182|180.5|182.85|181.35|181.89|180.39|457
1628888100000|2021-08-13 20:55:00|182.01|180.51|181.96|180.46|182.02|180.52|181.65|180.15|351
1628924400000|2021-08-14 07:00:00|182.93|181.43|182.74|181.24|183.03|181.53|182.33|180.83|438
1628924700000|2021-08-14 07:05:00|182.75|181.25|183.23|181.73|183.25|181.75|182.75|181.25|372
1628925000000|2021-08-14 07:10:00|183.24|181.74|183.48|181.98|183.5|182|183.16|181.66|344
1628925300000|2021-08-14 07:15:00|183.49|181.99|183.6|182.1|183.69|182.19|183.16|181.66|324
1628925600000|2021-08-14 07:20:00|183.61|182.11|183.78|182.28|183.98|182.48|183.61|182.11|298
1628925900000|2021-08-14 07:25:00|183.79|182.29|183.66|182.16|184.17|182.67|183.56|182.06|319
1628926200000|2021-08-14 07:30:00|183.67|182.17|184.02|182.52|184.04|182.54|183.6|182.1|409
1628926500000|2021-08-14 07:35:00|184.01|182.51|183.83|182.33|184.56|183.06|183.79|182.29|428
1628926800000|2021-08-14 07:40:00|183.84|182.34|183.37|181.87|183.85|182.35|183.23|181.73|338
1628927100000|2021-08-14 07:45:00|183.35|181.85|183.73|182.23|183.87|182.37|183.34|181.84|286
1628927400000|2021-08-14 07:50:00|183.72|182.22|183.43|181.93|183.74|182.24|183.37|181.87|327
1628927700000|2021-08-14 07:55:00|183.42|181.92|183.43|181.93|183.57|182.07|183.38|181.88|233
1628928000000|2021-08-14 08:00:00|183.42|181.92|182.69|181.19|183.63|182.13|182.62|181.12|394
1628928300000|2021-08-14 08:05:00|182.7|181.2|182.97|181.47|182.99|181.49|182.42|180.92|320
1628928600000|2021-08-14 08:10:00|182.98|181.48|182.9|181.4|183.19|181.69|182.87|181.37|309
1628928900000|2021-08-14 08:15:00|182.91|181.41|183.67|182.17|183.7|182.2|182.88|181.38|304
1628929200000|2021-08-14 08:20:00|183.68|182.18|183.76|182.26|183.81|182.31|183.66|182.16|234
1628929500000|2021-08-14 08:25:00|183.75|182.25|183.56|182.06|183.77|182.27|183.47|181.97|367
1628929800000|2021-08-14 08:30:00|183.57|182.07|183.48|181.98|183.81|182.31|183.48|181.98|265
1628930100000|2021-08-14 08:35:00|183.45|181.95|183.48|181.98|183.59|182.09|183.38|181.88|248
1628930400000|2021-08-14 08:40:00|183.47|181.97|183.55|182.05|183.55|182.05|183.47|181.97|19
1628930700000|2021-08-14 08:45:00|183.82|182.32|182.98|181.48|184.16|182.66|182.85|181.35|413
1628931000000|2021-08-14 08:50:00|182.99|181.49|183.44|181.94|183.82|182.32|182.83|181.33|493
1628931300000|2021-08-14 08:55:00|183.45|181.95|183.29|181.79|183.78|182.28|183.24|181.74|313
1628931600000|2021-08-14 09:00:00|183.3|181.8|183.36|181.86|183.59|182.09|183.22|181.72|373
1628931900000|2021-08-14 09:05:00|183.35|181.85|183.51|182.01|183.56|182.06|183.17|181.67|245
1628932200000|2021-08-14 09:10:00|183.52|182.02|183.92|182.42|184.12|182.62|183.52|182.02|437
1628932500000|2021-08-14 09:15:00|183.93|182.43|184.32|182.82|184.56|183.06|183.92|182.42|404
1628932800000|2021-08-14 09:20:00|184.33|182.83|184.38|182.88|184.42|182.92|184.06|182.56|351
1628933100000|2021-08-14 09:25:00|184.37|182.87|184.26|182.76|184.61|183.11|184.02|182.52|301
1628933400000|2021-08-14 09:30:00|184.25|182.75|184.52|183.02|184.57|183.07|184.04|182.54|322
1628933700000|2021-08-14 09:35:00|184.53|183.03|184.67|183.17|184.68|183.18|184.44|182.94|287
1628934000000|2021-08-14 09:40:00|184.66|183.16|185.27|183.77|185.74|184.24|184.66|183.16|701
1628934300000|2021-08-14 09:45:00|185.29|183.79|184.57|183.07|185.75|184.25|184.53|183.03|547
1628934600000|2021-08-14 09:50:00|184.61|183.11|182.85|181.35|184.88|183.38|182.31|180.81|765
1628934900000|2021-08-14 09:55:00|182.84|181.34|178.51|177.01|182.84|181.34|177.36|175.86|830
1628935200000|2021-08-14 10:00:00|178.5|177|179.75|178.25|180.53|179.03|177.79|176.29|818
1628935500000|2021-08-14 10:05:00|179.76|178.26|177.21|175.71|179.9|178.4|177.17|175.67|869
1628935800000|2021-08-14 10:10:00|177.2|175.7|176.91|175.41|178.46|176.96|176.91|175.41|879
1628936100000|2021-08-14 10:15:00|176.92|175.42|176.71|175.21|178.44|176.94|176.48|174.98|832
1628936400000|2021-08-14 10:20:00|176.72|175.22|177.8|176.3|177.83|176.33|175.78|174.28|726
1628936700000|2021-08-14 10:25:00|177.78|176.28|178.52|177.02|179.33|177.83|177.77|176.27|765
1628937000000|2021-08-14 10:30:00|178.53|177.03|178.87|177.37|179.21|177.71|177.95|176.45|758
1628937300000|2021-08-14 10:35:00|178.88|177.38|178.59|177.09|179.11|177.61|178.05|176.55|679
1628937600000|2021-08-14 10:40:00|178.6|177.1|177.95|176.45|178.91|177.41|177.93|176.43|668
1628937900000|2021-08-14 10:45:00|177.96|176.46|177.46|175.96|178.08|176.58|177.28|175.78|637
1628938200000|2021-08-14 10:50:00|177.45|175.95|176.84|175.34|177.74|176.24|176.37|174.87|803
1628938500000|2021-08-14 10:55:00|176.88|175.38|177.19|175.69|177.46|175.96|176.38|174.88|704
1628938800000|2021-08-14 11:00:00|177.2|175.7|177.16|175.66|177.75|176.25|175.68|174.18|716
1628939100000|2021-08-14 11:05:00|177.18|175.68|178.21|176.71|178.21|176.71|176.85|175.35|677
1628939400000|2021-08-14 11:10:00|178.2|176.7|178.03|176.53|178.32|176.82|177.59|176.09|605
1628939700000|2021-08-14 11:15:00|178.01|176.51|177.27|175.77|178.41|176.91|177.26|175.76|600
1628940000000|2021-08-14 11:20:00|177.28|175.78|177.31|175.81|177.52|176.02|176.89|175.39|566
1628940300000|2021-08-14 11:25:00|177.29|175.79|177.2|175.7|177.34|175.84|176.76|175.26|497
1628940600000|2021-08-14 11:30:00|177.19|175.69|177.7|176.2|177.87|176.37|176.82|175.32|624
1628940900000|2021-08-14 11:35:00|177.72|176.22|177.53|176.03|177.88|176.38|177.39|175.89|494
1628941200000|2021-08-14 11:40:00|177.52|176.02|177.8|176.3|177.8|176.3|177.35|175.85|371
1628941500000|2021-08-14 11:45:00|177.79|176.29|178.64|177.14|178.7|177.2|177.69|176.19|422
1628941800000|2021-08-14 11:50:00|178.63|177.13|178.68|177.18|178.8|177.3|178.18|176.68|431
1628942100000|2021-08-14 11:55:00|178.67|177.17|179.4|177.9|179.44|177.94|178.58|177.08|442
1628942400000|2021-08-14 12:00:00|179.41|177.91|179.14|177.64|179.93|178.43|178.81|177.31|591
1628942700000|2021-08-14 12:05:00|179.12|177.62|178.73|177.23|179.31|177.81|178.64|177.14|514
1628943000000|2021-08-14 12:10:00|178.74|177.24|178.61|177.11|179.07|177.57|178.59|177.09|424
1628943300000|2021-08-14 12:15:00|178.59|177.09|177.8|176.3|178.79|177.29|177.74|176.24|518
1628943600000|2021-08-14 12:20:00|177.79|176.29|177.97|176.47|178.24|176.74|177.79|176.29|537
1628943900000|2021-08-14 12:25:00|177.99|176.49|177.96|176.46|178.68|177.18|177.86|176.36|528
1628944200000|2021-08-14 12:30:00|177.95|176.45|179.35|177.85|179.43|177.93|177.93|176.43|481
1628944500000|2021-08-14 12:35:00|179.34|177.84|179.33|177.83|179.41|177.91|179.26|177.76|293
1628944800000|2021-08-14 12:40:00|179.34|177.84|178.78|177.28|179.37|177.87|178.67|177.17|417
1628945100000|2021-08-14 12:45:00|178.77|177.27|178.87|177.37|179|177.5|178.65|177.15|305
1628945400000|2021-08-14 12:50:00|178.88|177.38|178.19|176.69|178.88|177.38|177.97|176.47|475
1628945700000|2021-08-14 12:55:00|178.2|176.7|178.02|176.52|178.28|176.78|177.99|176.49|341
1628946000000|2021-08-14 13:00:00|178.01|176.51|178.39|176.89|178.75|177.25|177.87|176.37|463
1628946300000|2021-08-14 13:05:00|178.37|176.87|177.14|175.64|178.49|176.99|177.07|175.57|545
1628946600000|2021-08-14 13:10:00|177.15|175.65|178.07|176.57|178.32|176.82|177.14|175.64|449
1628946900000|2021-08-14 13:15:00|178.08|176.58|179.09|177.59|179.14|177.64|178.08|176.58|403
1628947200000|2021-08-14 13:20:00|179.08|177.58|179.22|177.72|179.28|177.78|179|177.5|313
1628947500000|2021-08-14 13:25:00|179.23|177.73|179.04|177.54|179.23|177.73|178.77|177.27|269
1628947800000|2021-08-14 13:30:00|179.05|177.55|179.61|178.11|179.63|178.13|179.04|177.54|305
1628948100000|2021-08-14 13:35:00|179.62|178.12|179.32|177.82|179.9|178.4|179.2|177.7|370
1628948400000|2021-08-14 13:40:00|179.31|177.81|179.04|177.54|179.31|177.81|178.75|177.25|343
1628948700000|2021-08-14 13:45:00|179.03|177.53|178.89|177.39|179.04|177.54|178.77|177.27|266
1628949000000|2021-08-14 13:50:00|178.9|177.4|179.23|177.73|179.82|178.32|178.88|177.38|341
1628949300000|2021-08-14 13:55:00|179.24|177.74|180|178.5|180|178.5|179.24|177.74|375
1628949600000|2021-08-14 14:00:00|179.98|178.48|179.76|178.26|180.02|178.52|179.65|178.15|335
1628949900000|2021-08-14 14:05:00|179.77|178.27|180.5|179|180.5|179|179.76|178.26|341
1628950200000|2021-08-14 14:10:00|180.49|178.99|181.02|179.52|181.41|179.91|180.22|178.72|611
1628950500000|2021-08-14 14:15:00|181.03|179.53|181.31|179.81|181.41|179.91|180.67|179.17|635
1628950800000|2021-08-14 14:20:00|181.3|179.8|182.08|180.58|182.17|180.67|181.27|179.77|502
1628951100000|2021-08-14 14:25:00|182.07|180.57|182.32|180.82|182.32|180.82|181.82|180.32|399
1628951400000|2021-08-14 14:30:00|182.33|180.83|182.01|180.51|182.38|180.88|181.71|180.21|395
1628951700000|2021-08-14 14:35:00|182.03|180.53|182.08|180.58|182.16|180.66|181.78|180.28|393
1628952000000|2021-08-14 14:40:00|182.06|180.56|182.26|180.76|182.26|180.76|181.86|180.36|282
1628952300000|2021-08-14 14:45:00|182.3|180.8|182.56|181.06|182.56|181.06|182.17|180.67|372
1628952600000|2021-08-14 14:50:00|182.55|181.05|183.35|181.85|183.35|181.85|182.55|181.05|458
1628952900000|2021-08-14 14:55:00|183.33|181.83|183.38|181.88|183.51|182.01|182.86|181.36|491
1628953200000|2021-08-14 15:00:00|183.37|181.87|182.75|181.25|183.37|181.87|182.65|181.15|407
1628953500000|2021-08-14 15:05:00|182.76|181.26|182.74|181.24|182.83|181.33|182.28|180.78|421
1628953800000|2021-08-14 15:10:00|182.75|181.25|182.52|181.02|182.96|181.46|182.11|180.61|451
1628954100000|2021-08-14 15:15:00|182.56|181.06|182.75|181.25|182.92|181.42|182.54|181.04|441
1628954400000|2021-08-14 15:20:00|182.74|181.24|182.62|181.12|182.91|181.41|182.48|180.98|330
1628954700000|2021-08-14 15:25:00|182.63|181.13|182.19|180.69|182.73|181.23|182.16|180.66|372
1628955000000|2021-08-14 15:30:00|182.18|180.68|181.38|179.88|182.81|181.31|181.38|179.88|417
1628955300000|2021-08-14 15:35:00|181.34|179.84|182.01|180.51|182.12|180.62|180.81|179.31|588
1628955600000|2021-08-14 15:40:00|181.99|180.49|182.31|180.81|182.44|180.94|181.95|180.45|479
1628955900000|2021-08-14 15:45:00|182.29|180.79|182.67|181.17|182.67|181.17|182.22|180.72|434
1628956200000|2021-08-14 15:50:00|182.66|181.16|182.8|181.3|183.02|181.52|182.66|181.16|364
1628956500000|2021-08-14 15:55:00|182.79|181.29|182.9|181.4|183.03|181.53|182.78|181.28|357
1628956800000|2021-08-14 16:00:00|182.91|181.41|183.25|181.75|183.25|181.75|182.12|180.62|625
1628957100000|2021-08-14 16:05:00|183.24|181.74|182.17|180.67|183.24|181.74|181.96|180.46|513
1628957400000|2021-08-14 16:10:00|182.18|180.68|181.87|180.37|182.33|180.83|181.59|180.09|514
1628957700000|2021-08-14 16:15:00|181.88|180.38|182.19|180.69|182.27|180.77|181.77|180.27|405
1628958000000|2021-08-14 16:20:00|182.18|180.68|181.92|180.42|182.24|180.74|181.79|180.29|370
1628958300000|2021-08-14 16:25:00|181.91|180.41|182.43|180.93|182.44|180.94|181.83|180.33|387
1628958600000|2021-08-14 16:30:00|182.44|180.94|182.19|180.69|182.44|180.94|182.08|180.58|404
1628958900000|2021-08-14 16:35:00|182.18|180.68|182.19|180.69|182.27|180.77|181.96|180.46|356
1628959200000|2021-08-14 16:40:00|182.18|180.68|182.49|180.99|182.5|181|182.18|180.68|252
1628959500000|2021-08-14 16:45:00|182.48|180.98|181.58|180.08|182.49|180.99|181.06|179.56|413
1628959800000|2021-08-14 16:50:00|181.59|180.09|182.64|181.14|182.65|181.15|181.59|180.09|420
1628960100000|2021-08-14 16:55:00|182.63|181.13|182.13|180.63|182.63|181.13|182.02|180.52|402
1628960400000|2021-08-14 17:00:00|182.12|180.62|181.49|179.99|182.21|180.71|181.41|179.91|398
1628960700000|2021-08-14 17:05:00|181.5|180|182.3|180.8|182.64|181.14|181.5|180|442
1628961000000|2021-08-14 17:10:00|182.28|180.78|182.38|180.88|182.55|181.05|182.12|180.62|389
1628961300000|2021-08-14 17:15:00|182.37|180.87|182.45|180.95|182.65|181.15|182.36|180.86|326
1628961600000|2021-08-14 17:20:00|182.44|180.94|180.88|179.38|182.44|180.94|180.57|179.07|645
1628961900000|2021-08-14 17:25:00|180.87|179.37|181.86|180.36|181.87|180.37|180.74|179.24|464
1628962200000|2021-08-14 17:30:00|181.87|180.37|181.39|179.89|181.89|180.39|181.14|179.64|385
1628962500000|2021-08-14 17:35:00|181.42|179.92|181.69|180.19|181.8|180.3|181.38|179.88|388
1628962800000|2021-08-14 17:40:00|181.7|180.2|181.35|179.85|181.86|180.36|181.33|179.83|377
1628963100000|2021-08-14 17:45:00|181.33|179.83|181.92|180.42|182.06|180.56|181.29|179.79|429
1628963400000|2021-08-14 17:50:00|181.91|180.41|182.11|180.61|182.51|181.01|181.81|180.31|438
1628963700000|2021-08-14 17:55:00|182.1|180.6|181.8|180.3|182.1|180.6|181.68|180.18|327
1628964000000|2021-08-14 18:00:00|181.79|180.29|181.7|180.2|182|180.5|181.48|179.98|331
1628964300000|2021-08-14 18:05:00|181.69|180.19|181.5|180|181.81|180.31|181.31|179.81|320
1628964600000|2021-08-14 18:10:00|181.49|179.99|181.61|180.11|181.86|180.36|181.46|179.96|254
1628964900000|2021-08-14 18:15:00|181.62|180.12|181.35|179.85|181.84|180.34|181.27|179.77|310
1628965200000|2021-08-14 18:20:00|181.36|179.86|181.91|180.41|182.09|180.59|181.34|179.84|417
1628965500000|2021-08-14 18:25:00|181.9|180.4|181.74|180.24|182.01|180.51|181.68|180.18|325
1628965800000|2021-08-14 18:30:00|181.75|180.25|182.29|180.79|182.32|180.82|181.75|180.25|384
1628966100000|2021-08-14 18:35:00|182.28|180.78|182.47|180.97|182.47|180.97|182.18|180.68|273
1628966400000|2021-08-14 18:40:00|182.48|180.98|182.33|180.83|182.48|180.98|182.05|180.55|296
1628966700000|2021-08-14 18:45:00|182.34|180.84|181.97|180.47|182.53|181.03|181.8|180.3|453
1628967000000|2021-08-14 18:50:00|181.98|180.48|181.77|180.27|182.09|180.59|181.52|180.02|326
1628967300000|2021-08-14 18:55:00|181.78|180.28|181.82|180.32|181.96|180.46|181.68|180.18|305
1628967600000|2021-08-14 19:00:00|181.81|180.31|181.88|180.38|182.09|180.59|181.69|180.19|309
1628967900000|2021-08-14 19:05:00|181.87|180.37|181.33|179.83|182.03|180.53|181.32|179.82|274
1628968200000|2021-08-14 19:10:00|181.34|179.84|181.5|180|181.97|180.47|181.34|179.84|331
1628968500000|2021-08-14 19:15:00|181.49|179.99|181.6|180.1|181.79|180.29|181.47|179.97|296
1628968800000|2021-08-14 19:20:00|181.61|180.11|181.35|179.85|181.61|180.11|181.32|179.82|250
1628969100000|2021-08-14 19:25:00|181.34|179.84|180.58|179.08|181.43|179.93|180.47|178.97|359
1628969400000|2021-08-14 19:30:00|180.57|179.07|181.26|179.76|181.33|179.83|180.57|179.07|359
1628969700000|2021-08-14 19:35:00|181.27|179.77|181.66|180.16|181.66|180.16|181.27|179.77|291
1628970000000|2021-08-14 19:40:00|181.65|180.15|183.09|181.59|183.28|181.78|181.57|180.07|569
1628970300000|2021-08-14 19:45:00|183.08|181.58|182.44|180.94|183.15|181.65|181.92|180.42|506
1628970600000|2021-08-14 19:50:00|182.47|180.97|182.57|181.07|182.57|181.07|181.97|180.47|446
1628970900000|2021-08-14 19:55:00|182.56|181.06|182.32|180.82|182.6|181.1|182.12|180.62|362
1628971200000|2021-08-14 20:00:00|182.31|180.81|181.08|179.58|182.32|180.82|181.02|179.52|595
1628971500000|2021-08-14 20:05:00|181.09|179.59|180.7|179.2|181.16|179.66|180.68|179.18|410
1628971800000|2021-08-14 20:10:00|180.69|179.19|179.63|178.13|180.75|179.25|179.6|178.1|479
1628972100000|2021-08-14 20:15:00|179.64|178.14|178.36|176.86|179.68|178.18|177.86|176.36|693
1628972400000|2021-08-14 20:20:00|178.4|176.9|179.1|177.6|179.13|177.63|178.34|176.84|477
1628972700000|2021-08-14 20:25:00|179.09|177.59|178.21|176.71|179.09|177.59|177.98|176.48|536
1628973000000|2021-08-14 20:30:00|178.22|176.72|178.32|176.82|178.7|177.2|177.97|176.47|521
1628973300000|2021-08-14 20:35:00|178.33|176.83|178.85|177.35|178.95|177.45|178.28|176.78|448
1628973600000|2021-08-14 20:40:00|178.84|177.34|179.22|177.72|179.23|177.73|178.83|177.33|322
1628973900000|2021-08-14 20:45:00|179.21|177.71|179.18|177.68|179.57|178.07|178.86|177.36|473
1628974200000|2021-08-14 20:50:00|179.21|177.71|179.12|177.62|179.25|177.75|178.93|177.43|324
1628974500000|2021-08-14 20:55:00|179.11|177.61|179.55|178.05|179.7|178.2|179.1|177.6|300
1628974800000|2021-08-14 21:00:00|179.54|178.04|179.8|178.3|179.94|178.44|179.53|178.03|372
1628975100000|2021-08-14 21:05:00|179.79|178.29|179.94|178.44|179.97|178.47|179.75|178.25|221
1628975400000|2021-08-14 21:10:00|179.93|178.43|180.25|178.75|180.27|178.77|179.93|178.43|152
1628975700000|2021-08-14 21:15:00|180.26|178.76|180.41|178.91|180.41|178.91|179.9|178.4|241
1628976000000|2021-08-14 21:20:00|180.39|178.89|180.61|179.11|180.65|179.15|180.39|178.89|156
1628976300000|2021-08-14 21:25:00|180.6|179.1|180.69|179.19|180.75|179.25|180.44|178.94|144
1628976600000|2021-08-14 21:30:00|180.7|179.2|181.75|180.25|181.77|180.27|180.7|179.2|156
1628976900000|2021-08-14 21:35:00|181.74|180.24|181.52|180.02|182.06|180.56|181.23|179.73|373
1628977200000|2021-08-14 21:40:00|181.53|180.03|180.98|179.48|181.62|180.12|180.96|179.46|176
1628977500000|2021-08-14 21:45:00|180.99|179.49|181.56|180.06|181.7|180.2|180.99|179.49|249
1628977800000|2021-08-14 21:50:00|181.57|180.07|182.09|180.59|182.28|180.78|181.55|180.05|399
1628978100000|2021-08-14 21:55:00|182.1|180.6|182.18|180.68|182.25|180.75|182.06|180.56|203
1628978400000|2021-08-14 22:00:00|182.19|180.69|181.56|180.06|182.21|180.71|181.53|180.03|308
1628978700000|2021-08-14 22:05:00|181.55|180.05|181.55|180.05|181.84|180.34|181.38|179.88|384
1628979000000|2021-08-14 22:10:00|181.56|180.06|181.86|180.36|181.87|180.37|181.31|179.81|359
1628979300000|2021-08-14 22:15:00|181.87|180.37|182.38|180.88|182.61|181.11|181.85|180.35|491
1628979600000|2021-08-14 22:20:00|182.39|180.89|181.71|180.21|182.51|181.01|181.69|180.19|371
1628979900000|2021-08-14 22:25:00|181.7|180.2|181.82|180.32|181.94|180.44|181.54|180.04|372
1628980200000|2021-08-14 22:30:00|181.81|180.31|181.8|180.3|181.81|180.31|181.56|180.06|267
1628980500000|2021-08-14 22:35:00|181.79|180.29|181.69|180.19|181.83|180.33|181.41|179.91|253
1628980800000|2021-08-14 22:40:00|181.68|180.18|181.51|180.01|181.76|180.26|181.33|179.83|325
1628981100000|2021-08-14 22:45:00|181.52|180.02|181.24|179.74|181.55|180.05|181.03|179.53|252
1628981400000|2021-08-14 22:50:00|181.25|179.75|181.32|179.82|181.78|180.28|180.99|179.49|402
1628981700000|2021-08-14 22:55:00|181.33|179.83|181.1|179.6|181.45|179.95|180.94|179.44|373
1628982000000|2021-08-14 23:00:00|181.11|179.61|181.07|179.57|181.23|179.73|180.93|179.43|328
1628982300000|2021-08-14 23:05:00|181.06|179.56|181.52|180.02|181.75|180.25|180.89|179.39|326
1628982600000|2021-08-14 23:10:00|181.54|180.04|182.18|180.68|182.18|180.68|181.54|180.04|256
1628982900000|2021-08-14 23:15:00|182.19|180.69|183.11|181.61|183.13|181.63|182.16|180.66|318
1628983200000|2021-08-14 23:20:00|183.13|181.63|183.4|181.9|183.81|182.31|183.09|181.59|393
1628983500000|2021-08-14 23:25:00|183.39|181.89|183.56|182.06|183.82|182.32|183.39|181.89|352
1628983800000|2021-08-14 23:30:00|183.57|182.07|183.43|181.93|183.65|182.15|183.07|181.57|293
1628984100000|2021-08-14 23:35:00|183.44|181.94|183.81|182.31|183.86|182.36|183.42|181.92|349
1628984400000|2021-08-14 23:40:00|183.82|182.32|184.26|182.76|184.29|182.79|183.82|182.32|258
1628984700000|2021-08-14 23:45:00|184.25|182.75|183.14|181.64|184.27|182.77|183.08|181.58|406
1628985000000|2021-08-14 23:50:00|183.13|181.63|183.21|181.71|183.24|181.74|182.8|181.3|348
1628985300000|2021-08-14 23:55:00|183.22|181.72|183.63|182.13|183.72|182.22|183.21|181.71|333
1628985600000|2021-08-15 00:00:00|183.62|182.12|184.16|182.66|184.39|182.89|183.62|182.12|490
1628985900000|2021-08-15 00:05:00|184.15|182.65|184.49|182.99|184.5|183|183.92|182.42|371
1628986200000|2021-08-15 00:10:00|184.48|182.98|184.44|182.94|184.64|183.14|184.18|182.68|443
1628986500000|2021-08-15 00:15:00|184.43|182.93|184.03|182.53|184.85|183.35|183.79|182.29|382
1628986800000|2021-08-15 00:20:00|184.04|182.54|184.24|182.74|184.35|182.85|183.69|182.19|386
1628987100000|2021-08-15 00:25:00|184.25|182.75|184.14|182.64|184.27|182.77|183.84|182.34|359
1628987400000|2021-08-15 00:30:00|184.15|182.65|182.7|181.2|184.33|182.83|182.17|180.67|437
1628987700000|2021-08-15 00:35:00|182.71|181.21|183.58|182.08|183.62|182.12|182.12|180.62|486
1628988000000|2021-08-15 00:40:00|183.59|182.09|182.98|181.48|183.63|182.13|182.81|181.31|420
1628988300000|2021-08-15 00:45:00|182.99|181.49|183.77|182.27|183.77|182.27|182.46|180.96|434
1628988600000|2021-08-15 00:50:00|183.76|182.26|185.47|183.97|185.69|184.19|183.56|182.06|493
1628988900000|2021-08-15 00:55:00|185.45|183.95|187.22|185.72|187.24|185.74|185.33|183.83|479
1628989200000|2021-08-15 01:00:00|187.23|185.73|186.51|185.01|187.35|185.85|186.05|184.55|565
1628989500000|2021-08-15 01:05:00|186.52|185.02|186.39|184.89|187.01|185.51|186.37|184.87|389
1628989800000|2021-08-15 01:10:00|186.4|184.9|185.62|184.12|186.61|185.11|185.61|184.11|457
1628990100000|2021-08-15 01:15:00|185.61|184.11|185.73|184.23|185.89|184.39|185.19|183.69|474
1628990400000|2021-08-15 01:20:00|185.74|184.24|185.81|184.31|186.14|184.64|185.23|183.73|492
1628990700000|2021-08-15 01:25:00|185.82|184.32|186.39|184.89|186.47|184.97|185.82|184.32|370
1628991000000|2021-08-15 01:30:00|186.38|184.88|187.13|185.63|187.21|185.71|186.38|184.88|377
1628991300000|2021-08-15 01:35:00|187.09|185.59|186.26|184.76|187.09|185.59|186.07|184.57|464
1628991600000|2021-08-15 01:40:00|186.3|184.8|185.86|184.36|186.4|184.9|185.76|184.26|413
1628991900000|2021-08-15 01:45:00|185.87|184.37|183.2|181.7|185.92|184.42|183.17|181.67|547
1628992200000|2021-08-15 01:50:00|183.22|181.72|183.58|182.08|183.61|182.11|183.22|181.72|273
1628992500000|2021-08-15 01:55:00|183.57|182.07|184.19|182.69|184.19|182.69|183.5|182|392
1628992800000|2021-08-15 02:00:00|184.18|182.68|184.62|183.12|184.66|183.16|184.18|182.68|382
1628993100000|2021-08-15 02:05:00|184.63|183.13|184.08|182.58|185.43|183.93|184.08|182.58|398
1628993400000|2021-08-15 02:10:00|184.06|182.56|184.05|182.55|184.58|183.08|183.79|182.29|491
1628993700000|2021-08-15 02:15:00|184.04|182.54|184.73|183.23|184.73|183.23|184.04|182.54|300
1628994000000|2021-08-15 02:20:00|184.72|183.22|185.18|183.68|185.24|183.74|184.72|183.22|404
1628994300000|2021-08-15 02:25:00|185.2|183.7|186.2|184.7|186.2|184.7|184.88|183.38|322
1628994600000|2021-08-15 02:30:00|186.18|184.68|186.18|184.68|186.44|184.94|185.73|184.23|363
1628994900000|2021-08-15 02:35:00|186.19|184.69|187.19|185.69|187.24|185.74|185.81|184.31|366
1628995200000|2021-08-15 02:40:00|187.16|185.66|186.73|185.23|187.2|185.7|186.39|184.89|370
1628995500000|2021-08-15 02:45:00|186.77|185.27|185.9|184.4|186.78|185.28|185.74|184.24|396
1628995800000|2021-08-15 02:50:00|185.91|184.41|186.19|184.69|186.26|184.76|185.9|184.4|267
1628996100000|2021-08-15 02:55:00|186.2|184.7|185.86|184.36|186.24|184.74|185.8|184.3|321
1628996400000|2021-08-15 03:00:00|185.88|184.38|185.84|184.34|186.29|184.79|185.83|184.33|304
1628996700000|2021-08-15 03:05:00|185.83|184.33|184.64|183.14|185.87|184.37|184.26|182.76|479
1628997000000|2021-08-15 03:10:00|184.65|183.15|184.7|183.2|185.07|183.57|184.43|182.93|314
1628997300000|2021-08-15 03:15:00|184.69|183.19|183.76|182.26|184.7|183.2|183.7|182.2|408
1628997600000|2021-08-15 03:20:00|183.75|182.25|184|182.5|184.02|182.52|183.75|182.25|238
1628997900000|2021-08-15 03:25:00|183.99|182.49|184.44|182.94|184.52|183.02|183.99|182.49|235
1628998200000|2021-08-15 03:30:00|184.43|182.93|185.51|184.01|185.65|184.15|184.38|182.88|397
1628998500000|2021-08-15 03:35:00|185.5|184|185.59|184.09|185.85|184.35|185.5|184|307
1628998800000|2021-08-15 03:40:00|185.6|184.1|184.95|183.45|185.77|184.27|184.5|183|333
1628999100000|2021-08-15 03:45:00|184.93|183.43|183.78|182.28|184.93|183.43|183.62|182.12|557
1628999400000|2021-08-15 03:50:00|183.79|182.29|183.28|181.78|184.16|182.66|183.21|181.71|497
1628999700000|2021-08-15 03:55:00|183.27|181.77|183.45|181.95|183.7|182.2|183.15|181.65|466
1629000000000|2021-08-15 04:00:00|183.46|181.96|181.84|180.34|183.51|182.01|181.39|179.89|695
1629000300000|2021-08-15 04:05:00|181.82|180.32|182.06|180.56|182.18|180.68|181.4|179.9|537
1629000600000|2021-08-15 04:10:00|182.08|180.58|181.21|179.71|182.09|180.59|180.15|178.65|625
1629000900000|2021-08-15 04:15:00|181.2|179.7|181.76|180.26|181.97|180.47|181.18|179.68|494
1629001200000|2021-08-15 04:20:00|181.75|180.25|182.13|180.63|182.26|180.76|181.7|180.2|315
1629001500000|2021-08-15 04:25:00|182.11|180.61|182.43|180.93|182.47|180.97|181.95|180.45|281
1629001800000|2021-08-15 04:30:00|182.51|181.01|182.49|180.99|182.98|181.48|182.05|180.55|495
1629002100000|2021-08-15 04:35:00|182.54|181.04|182.66|181.16|182.8|181.3|182.14|180.64|356
1629002400000|2021-08-15 04:40:00|182.67|181.17|182.52|181.02|182.72|181.22|182.42|180.92|281
1629002700000|2021-08-15 04:45:00|182.51|181.01|182.36|180.86|182.51|181.01|182.19|180.69|368
1629003000000|2021-08-15 04:50:00|182.35|180.85|182.38|180.88|182.42|180.92|182.15|180.65|267
1629003300000|2021-08-15 04:55:00|182.39|180.89|182.47|180.97|182.48|180.98|181.99|180.49|323
1629003600000|2021-08-15 05:00:00|182.46|180.96|182.29|180.79|182.46|180.96|181.83|180.33|425
1629003900000|2021-08-15 05:05:00|182.28|180.78|182.65|181.15|182.86|181.36|182.19|180.69|335
1629004200000|2021-08-15 05:10:00|182.64|181.14|183.4|181.9|183.42|181.92|182.64|181.14|328
1629004500000|2021-08-15 05:15:00|183.41|181.91|183.46|181.96|183.57|182.07|183.11|181.61|362
1629004800000|2021-08-15 05:20:00|183.43|181.93|183.63|182.13|183.68|182.18|183.27|181.77|372
1629005100000|2021-08-15 05:25:00|183.61|182.11|183.12|181.62|183.61|182.11|182.77|181.27|353
1629005400000|2021-08-15 05:30:00|183.13|181.63|182.73|181.23|183.66|182.16|182.7|181.2|335
1629005700000|2021-08-15 05:35:00|182.74|181.24|182.86|181.36|182.96|181.46|182.51|181.01|259
1629006000000|2021-08-15 05:40:00|182.85|181.35|182.15|180.65|182.87|181.37|182.03|180.53|298
1629006300000|2021-08-15 05:45:00|182.14|180.64|181.39|179.89|182.71|181.21|181.38|179.88|436
1629006600000|2021-08-15 05:50:00|181.38|179.88|181.71|180.21|181.76|180.26|181.12|179.62|436
1629006900000|2021-08-15 05:55:00|181.72|180.22|181.64|180.14|182.17|180.67|181.57|180.07|395
1629007200000|2021-08-15 06:00:00|181.65|180.15|181.85|180.35|182.23|180.73|180.97|179.47|451
1629007500000|2021-08-15 06:05:00|181.84|180.34|181.85|180.35|182.92|181.42|181.78|180.28|475
1629007800000|2021-08-15 06:10:00|181.86|180.36|181.37|179.87|182.3|180.8|181.29|179.79|420
1629008100000|2021-08-15 06:15:00|181.36|179.86|180.41|178.91|181.49|179.99|180.38|178.88|543
1629008400000|2021-08-15 06:20:00|180.39|178.89|180.75|179.25|180.96|179.46|180.29|178.79|538
1629008700000|2021-08-15 06:25:00|180.76|179.26|180.84|179.34|181.51|180.01|180.49|178.99|498
1629009000000|2021-08-15 06:30:00|180.85|179.35|180.75|179.25|180.92|179.42|180.33|178.83|435
1629009300000|2021-08-15 06:35:00|180.74|179.24|181.3|179.8|181.42|179.92|180.72|179.22|361
1629009600000|2021-08-15 06:40:00|181.29|179.79|181.32|179.82|181.61|180.11|181.2|179.7|303
1629009900000|2021-08-15 06:45:00|181.33|179.83|181.61|180.11|181.71|180.21|181.33|179.83|274
1629010200000|2021-08-15 06:50:00|181.6|180.1|180.79|179.29|181.61|180.11|180.62|179.12|441
1629010500000|2021-08-15 06:55:00|180.82|179.32|180.72|179.22|180.96|179.46|180.63|179.13|322
1629010800000|2021-08-15 07:00:00|180.73|179.23|180.05|178.55|180.94|179.44|179.95|178.45|469
1629011100000|2021-08-15 07:05:00|180.11|178.61|179.65|178.15|180.56|179.06|179.33|177.83|681
1629011400000|2021-08-15 07:10:00|179.64|178.14|179.11|177.61|179.85|178.35|179|177.5|547
1629011700000|2021-08-15 07:15:00|179.09|177.59|179.81|178.31|179.88|178.38|179|177.5|601
1629012000000|2021-08-15 07:20:00|179.82|178.32|180.22|178.72|180.24|178.74|179.48|177.98|288
1629012300000|2021-08-15 07:25:00|180.24|178.74|180.1|178.6|180.27|178.77|179.75|178.25|267
1629012600000|2021-08-15 07:30:00|180.09|178.59|179.66|178.16|180.09|178.59|179.47|177.97|414
1629012900000|2021-08-15 07:35:00|179.67|178.17|179.29|177.79|180.06|178.56|179.17|177.67|455
1629013200000|2021-08-15 07:40:00|179.27|177.77|178.68|177.18|179.52|178.02|178.68|177.18|479
1629013500000|2021-08-15 07:45:00|178.67|177.17|177.42|175.92|178.67|177.17|176.74|175.24|760
1629013800000|2021-08-15 07:50:00|177.43|175.93|177.6|176.1|178.29|176.79|177.26|175.76|613
1629014100000|2021-08-15 07:55:00|177.59|176.09|178.13|176.63|178.3|176.8|177.3|175.8|541
1629014400000|2021-08-15 08:00:00|178.12|176.62|178.63|177.13|178.65|177.15|177.42|175.92|669
1629014700000|2021-08-15 08:05:00|178.64|177.14|179.5|178|179.53|178.03|178.37|176.87|546
1629015000000|2021-08-15 08:10:00|179.51|178.01|179.51|178.01|179.64|178.14|179.32|177.82|361
1629015300000|2021-08-15 08:15:00|179.5|178|179.22|177.72|179.59|178.09|178.95|177.45|404
1629015600000|2021-08-15 08:20:00|179.23|177.73|178.53|177.03|179.3|177.8|178.53|177.03|350
1629015900000|2021-08-15 08:25:00|178.52|177.02|178.48|176.98|178.73|177.23|178.18|176.68|294
1629016200000|2021-08-15 08:30:00|178.47|176.97|179.38|177.88|179.39|177.89|177.87|176.37|516
1629016500000|2021-08-15 08:35:00|179.39|177.89|179.37|177.87|179.68|178.18|179.23|177.73|379
1629016800000|2021-08-15 08:40:00|179.36|177.86|178.66|177.16|179.37|177.87|178.47|176.97|397
1629017100000|2021-08-15 08:45:00|178.67|177.17|178.78|177.28|179.39|177.89|178.59|177.09|421
1629017400000|2021-08-15 08:50:00|178.77|177.27|179.16|177.66|179.25|177.75|178.55|177.05|359
1629017700000|2021-08-15 08:55:00|179.15|177.65|178.81|177.31|179.15|177.65|178.52|177.02|423
1629018000000|2021-08-15 09:00:00|178.82|177.32|179.34|177.84|179.34|177.84|177.92|176.42|548
1629018300000|2021-08-15 09:05:00|179.33|177.83|180.2|178.7|180.21|178.71|179.26|177.76|381
1629018600000|2021-08-15 09:10:00|180.21|178.71|180.48|178.98|180.48|178.98|180.11|178.61|389
1629018900000|2021-08-15 09:15:00|180.5|179|180.32|178.82|180.74|179.24|180.09|178.59|466
1629019200000|2021-08-15 09:20:00|180.31|178.81|180.29|178.79|180.33|178.83|180.02|178.52|317
1629019500000|2021-08-15 09:25:00|180.28|178.78|179.99|178.49|180.28|178.78|179.81|178.31|309
1629019800000|2021-08-15 09:30:00|179.98|178.48|180.22|178.72|180.24|178.74|179.54|178.04|312
1629020100000|2021-08-15 09:35:00|180.21|178.71|180.36|178.86|180.41|178.91|179.8|178.3|382
1629020400000|2021-08-15 09:40:00|180.37|178.87|181.14|179.64|181.14|179.64|180.36|178.86|399
1629020700000|2021-08-15 09:45:00|181.13|179.63|180.89|179.39|181.21|179.71|180.59|179.09|484
1629021000000|2021-08-15 09:50:00|180.91|179.41|180.39|178.89|180.96|179.46|180.28|178.78|376
1629021300000|2021-08-15 09:55:00|180.38|178.88|180.18|178.68|180.38|178.88|180|178.5|314
1629021600000|2021-08-15 10:00:00|180.17|178.67|179.61|178.11|180.17|178.67|179.15|177.65|449
1629021900000|2021-08-15 10:05:00|179.6|178.1|180.67|179.17|180.72|179.22|179.57|178.07|352
1629022200000|2021-08-15 10:10:00|180.66|179.16|180.81|179.31|180.92|179.42|180.44|178.94|420
1629022500000|2021-08-15 10:15:00|180.8|179.3|180.34|178.84|181|179.5|180.33|178.83|351
1629022800000|2021-08-15 10:20:00|180.35|178.85|179.95|178.45|180.41|178.91|179.79|178.29|337
1629023100000|2021-08-15 10:25:00|179.94|178.44|179.69|178.19|179.98|178.48|179.13|177.63|390
1629023400000|2021-08-15 10:30:00|179.67|178.17|179.28|177.78|180.38|178.88|179.25|177.75|424
1629023700000|2021-08-15 10:35:00|179.3|177.8|178.64|177.14|179.38|177.88|177.84|176.34|495
1629024000000|2021-08-15 10:40:00|178.63|177.13|178.34|176.84|179.15|177.65|178.28|176.78|390
1629024300000|2021-08-15 10:45:00|178.35|176.85|178.47|176.97|179.22|177.72|177.96|176.46|562
1629024600000|2021-08-15 10:50:00|178.48|176.98|178.51|177.01|178.66|177.16|178.07|176.57|480
1629024900000|2021-08-15 10:55:00|178.5|177|178.85|177.35|179.07|177.57|178.46|176.96|390
1629025200000|2021-08-15 11:00:00|178.84|177.34|178.08|176.58|178.84|177.34|178.08|176.58|400
1629025500000|2021-08-15 11:05:00|178.06|176.56|177.9|176.4|178.41|176.91|177.79|176.29|429
1629025800000|2021-08-15 11:10:00|177.91|176.41|177.95|176.45|178.21|176.71|177.26|175.76|527
1629026100000|2021-08-15 11:15:00|177.96|176.46|178.74|177.24|178.94|177.44|177.74|176.24|377
1629026400000|2021-08-15 11:20:00|178.75|177.25|178.37|176.87|178.75|177.25|177.63|176.13|510
1629026700000|2021-08-15 11:25:00|178.4|176.9|178.44|176.94|178.44|176.94|178.16|176.66|288
1629027000000|2021-08-15 11:30:00|178.45|176.95|179.56|178.06|179.64|178.14|178.45|176.95|517
1629027300000|2021-08-15 11:35:00|179.58|178.08|179.9|178.4|180.13|178.63|179.25|177.75|431
1629027600000|2021-08-15 11:40:00|179.91|178.41|179.91|178.41|180.14|178.64|179.72|178.22|303
1629027900000|2021-08-15 11:45:00|179.89|178.39|179.22|177.72|180.01|178.51|179.09|177.59|355
1629028200000|2021-08-15 11:50:00|179.23|177.73|179.38|177.88|179.59|178.09|179.08|177.58|312
1629028500000|2021-08-15 11:55:00|179.37|177.87|180.23|178.73|180.81|179.31|179.36|177.86|419
1629028800000|2021-08-15 12:00:00|180.22|178.72|179.51|178.01|180.22|178.72|178.97|177.47|536
1629029100000|2021-08-15 12:05:00|179.5|178|180.37|178.87|180.71|179.21|179.36|177.86|582
1629029400000|2021-08-15 12:10:00|180.34|178.84|179.63|178.13|180.34|178.84|179.5|178|441
1629029700000|2021-08-15 12:15:00|179.64|178.14|179.25|177.75|179.64|178.14|179.09|177.59|398
1629030000000|2021-08-15 12:20:00|179.26|177.76|178.78|177.28|179.26|177.76|178.58|177.08|371
1629030300000|2021-08-15 12:25:00|178.79|177.29|179.2|177.7|179.22|177.72|178.6|177.1|356
1629030600000|2021-08-15 12:30:00|179.19|177.69|178.68|177.18|179.19|177.69|178.51|177.01|487
1629030900000|2021-08-15 12:35:00|178.67|177.17|178.22|176.72|178.79|177.29|178.22|176.72|363
1629031200000|2021-08-15 12:40:00|178.23|176.73|178.53|177.03|178.76|177.26|178.03|176.53|456
1629031500000|2021-08-15 12:45:00|178.54|177.04|177.92|176.42|178.61|177.11|177.91|176.41|412
1629031800000|2021-08-15 12:50:00|177.91|176.41|179.01|177.51|179.04|177.54|177.9|176.4|336
1629032100000|2021-08-15 12:55:00|179|177.5|178.31|176.81|179.07|177.57|178.2|176.7|417
1629032400000|2021-08-15 13:00:00|178.3|176.8|178.67|177.17|178.88|177.38|177.79|176.29|475
1629032700000|2021-08-15 13:05:00|178.65|177.15|179.48|177.98|179.49|177.99|178.65|177.15|324
1629033000000|2021-08-15 13:10:00|179.49|177.99|179.58|178.08|179.59|178.09|179.1|177.6|376
1629033300000|2021-08-15 13:15:00|179.6|178.1|179.66|178.16|179.72|178.22|179.31|177.81|278
1629033600000|2021-08-15 13:20:00|179.65|178.15|179.59|178.09|179.66|178.16|179.33|177.83|220
1629033900000|2021-08-15 13:25:00|179.58|178.08|179.38|177.88|179.58|178.08|179.01|177.51|267
1629034200000|2021-08-15 13:30:00|179.36|177.86|179.17|177.67|179.41|177.91|178.82|177.32|335
1629034500000|2021-08-15 13:35:00|179.16|177.66|178.03|176.53|179.17|177.67|177.84|176.34|476
1629034800000|2021-08-15 13:40:00|178.02|176.52|176.71|175.21|178.23|176.73|176.57|175.07|444
1629035100000|2021-08-15 13:45:00|176.7|175.2|177.83|176.33|177.89|176.39|176.09|174.59|688
1629035400000|2021-08-15 13:50:00|177.77|176.27|179.42|177.92|179.55|178.05|177.48|175.98|726
1629035700000|2021-08-15 13:55:00|179.41|177.91|179.48|177.98|179.68|178.18|178.94|177.44|593
1629036000000|2021-08-15 14:00:00|179.51|178.01|179.66|178.16|179.66|178.16|178.61|177.11|563
1629036300000|2021-08-15 14:05:00|179.67|178.17|181.6|180.1|181.88|180.38|179.66|178.16|792
1629036600000|2021-08-15 14:10:00|181.61|180.11|181.3|179.8|181.63|180.13|180.89|179.39|590
1629036900000|2021-08-15 14:15:00|181.31|179.81|180.66|179.16|181.76|180.26|180.53|179.03|517
1629037200000|2021-08-15 14:20:00|180.7|179.2|181.14|179.64|181.26|179.76|180.09|178.59|484
1629037500000|2021-08-15 14:25:00|181.12|179.62|181.75|180.25|181.93|180.43|180.71|179.21|566
1629037800000|2021-08-15 14:30:00|181.74|180.24|181.5|180|181.75|180.25|180.81|179.31|491
1629038100000|2021-08-15 14:35:00|181.51|180.01|180.66|179.16|181.54|180.04|180.53|179.03|419
1629038400000|2021-08-15 14:40:00|180.65|179.15|180.81|179.31|180.81|179.31|180.38|178.88|411
1629038700000|2021-08-15 14:45:00|180.8|179.3|179.25|177.75|180.85|179.35|179.25|177.75|533
1629039000000|2021-08-15 14:50:00|179.27|177.77|179.23|177.73|179.61|178.11|178.81|177.31|649
1629039300000|2021-08-15 14:55:00|179.24|177.74|179.04|177.54|179.72|178.22|179.04|177.54|514
1629039600000|2021-08-15 15:00:00|179.05|177.55|179.06|177.56|179.49|177.99|178.9|177.4|520
1629039900000|2021-08-15 15:05:00|179.05|177.55|179.63|178.13|179.64|178.14|178.94|177.44|452
1629040200000|2021-08-15 15:10:00|179.64|178.14|180.15|178.65|180.18|178.68|179.32|177.82|386
1629040500000|2021-08-15 15:15:00|180.16|178.66|180.2|178.7|180.25|178.75|179.68|178.18|424
1629040800000|2021-08-15 15:20:00|180.21|178.71|179.64|178.14|180.21|178.71|179.64|178.14|334
1629041100000|2021-08-15 15:25:00|179.65|178.15|180.26|178.76|180.3|178.8|179.62|178.12|324
1629041400000|2021-08-15 15:30:00|180.27|178.77|180.43|178.93|180.6|179.1|179.68|178.18|339
1629041700000|2021-08-15 15:35:00|180.41|178.91|180.34|178.84|180.59|179.09|180.13|178.63|400
1629042000000|2021-08-15 15:40:00|180.35|178.85|180.51|179.01|180.66|179.16|180.35|178.85|302
1629042300000|2021-08-15 15:45:00|180.5|179|180.77|179.27|180.81|179.31|180.12|178.62|369
1629042600000|2021-08-15 15:50:00|180.78|179.28|181.1|179.6|181.43|179.93|180.35|178.85|416
1629042900000|2021-08-15 15:55:00|181.09|179.59|181.26|179.76|181.43|179.93|180.99|179.49|417
1629043200000|2021-08-15 16:00:00|181.27|179.77|181.74|180.24|181.74|180.24|181.01|179.51|432
1629043500000|2021-08-15 16:05:00|181.73|180.23|181.13|179.63|181.81|180.31|180.97|179.47|410
1629043800000|2021-08-15 16:10:00|181.11|179.61|181.1|179.6|181.27|179.77|180.62|179.12|409
1629044100000|2021-08-15 16:15:00|181.09|179.59|181.7|180.2|181.7|180.2|180.55|179.05|466
1629044400000|2021-08-15 16:20:00|181.69|180.19|182.25|180.75|182.46|180.96|181.55|180.05|477
1629044700000|2021-08-15 16:25:00|182.26|180.76|182.38|180.88|182.58|181.08|181.98|180.48|511
1629045000000|2021-08-15 16:30:00|182.39|180.89|181.26|179.76|182.4|180.9|181.25|179.75|480
1629045300000|2021-08-15 16:35:00|181.24|179.74|181.16|179.66|181.43|179.93|180.68|179.18|414
1629045600000|2021-08-15 16:40:00|181.17|179.67|180.52|179.02|181.17|179.67|180.43|178.93|362
1629045900000|2021-08-15 16:45:00|180.51|179.01|180.75|179.25|181.26|179.76|180.17|178.67|378
1629046200000|2021-08-15 16:50:00|180.76|179.26|180.01|178.51|180.96|179.46|179.89|178.39|468
1629046500000|2021-08-15 16:55:00|180.02|178.52|179.84|178.34|180.23|178.73|179.6|178.1|435
1629046800000|2021-08-15 17:00:00|179.83|178.33|178.63|177.13|180.26|178.76|178.62|177.12|576
1629047100000|2021-08-15 17:05:00|178.57|177.07|178.5|177|179.11|177.61|178.33|176.83|639
1629047400000|2021-08-15 17:10:00|178.49|176.99|178.44|176.94|178.83|177.33|178.25|176.75|485
1629047700000|2021-08-15 17:15:00|178.43|176.93|178.51|177.01|178.64|177.14|178.04|176.54|507
1629048000000|2021-08-15 17:20:00|178.5|177|178.96|177.46|178.99|177.49|178.2|176.7|428
1629048300000|2021-08-15 17:25:00|178.97|177.47|179.56|178.06|179.95|178.45|178.97|177.47|440
1629048600000|2021-08-15 17:30:00|179.55|178.05|180.47|178.97|180.51|179.01|179.48|177.98|586
1629048900000|2021-08-15 17:35:00|180.48|178.98|180.31|178.81|180.51|179.01|179.82|178.32|431
1629049200000|2021-08-15 17:40:00|180.32|178.82|181.1|179.6|181.17|179.67|180.03|178.53|357
1629049500000|2021-08-15 17:45:00|181.09|179.59|180.9|179.4|181.35|179.85|180.72|179.22|547
1629049800000|2021-08-15 17:50:00|180.91|179.41|181.1|179.6|181.39|179.89|180.91|179.41|403
1629050100000|2021-08-15 17:55:00|181.11|179.61|181.11|179.61|181.26|179.76|180.7|179.2|411
1629050400000|2021-08-15 18:00:00|181.12|179.62|181.67|180.17|181.75|180.25|180.83|179.33|474
1629050700000|2021-08-15 18:05:00|181.68|180.18|181.64|180.14|181.82|180.32|181.28|179.78|459
1629051000000|2021-08-15 18:10:00|181.65|180.15|181.79|180.29|181.82|180.32|181.64|180.14|333
1629051300000|2021-08-15 18:15:00|181.78|180.28|181.34|179.84|181.82|180.32|181.1|179.6|361
1629051600000|2021-08-15 18:20:00|181.37|179.87|181.08|179.58|181.44|179.94|180.92|179.42|365
1629051900000|2021-08-15 18:25:00|181.09|179.59|181.17|179.67|181.31|179.81|181.01|179.51|318
1629052200000|2021-08-15 18:30:00|181.18|179.68|180.69|179.19|181.18|179.68|180.46|178.96|411
1629052500000|2021-08-15 18:35:00|180.7|179.2|180.93|179.43|180.95|179.45|180.35|178.85|404
1629052800000|2021-08-15 18:40:00|180.95|179.45|181.28|179.78|181.44|179.94|180.57|179.07|644
1629053100000|2021-08-15 18:45:00|181.27|179.77|181.08|179.58|181.28|179.78|180.92|179.42|371
1629053400000|2021-08-15 18:50:00|181.09|179.59|181.68|180.18|181.82|180.32|181.08|179.58|359
1629053700000|2021-08-15 18:55:00|181.69|180.19|182|180.5|182.15|180.65|181.47|179.97|452
1629054000000|2021-08-15 19:00:00|182.01|180.51|181.51|180.01|182.37|180.87|181.32|179.82|469
1629054300000|2021-08-15 19:05:00|181.52|180.02|181.25|179.75|181.66|180.16|181.16|179.66|334
1629054600000|2021-08-15 19:10:00|181.24|179.74|181.31|179.81|181.38|179.88|181.1|179.6|274
1629054900000|2021-08-15 19:15:00|181.33|179.83|181.25|179.75|181.52|180.02|181.02|179.52|416
1629055200000|2021-08-15 19:20:00|181.26|179.76|181.48|179.98|181.56|180.06|181.13|179.63|319
1629055500000|2021-08-15 19:25:00|181.47|179.97|182.29|180.79|182.29|180.79|181.46|179.96|355
1629055800000|2021-08-15 19:30:00|182.28|180.78|182.65|181.15|182.71|181.21|182.24|180.74|263
1629056100000|2021-08-15 19:35:00|182.66|181.16|183.01|181.51|183.12|181.62|182.24|180.74|460
1629056400000|2021-08-15 19:40:00|183.02|181.52|183.08|181.58|183.14|181.64|182.9|181.4|330
1629056700000|2021-08-15 19:45:00|183.13|181.63|182.96|181.46|183.14|181.64|182.64|181.14|430
1629057000000|2021-08-15 19:50:00|182.97|181.47|182.92|181.42|183.21|181.71|182.89|181.39|422
1629057300000|2021-08-15 19:55:00|182.91|181.41|183.15|181.65|183.18|181.68|182.82|181.32|346
1629057600000|2021-08-15 20:00:00|183.16|181.66|183.42|180.92|183.78|181.8|183.16|180.71|395
1629057900000|2021-08-15 20:05:00|183.41|180.91|183.34|180.84|183.41|180.91|183.24|180.74|296
1629058200000|2021-08-15 20:10:00|183.35|180.85|183.63|181.13|183.72|181.22|183.34|180.84|323
1629058500000|2021-08-15 20:15:00|183.62|181.12|183.95|181.45|183.96|181.46|183.53|181.03|336
1629058800000|2021-08-15 20:20:00|183.96|181.46|183.97|181.47|184.06|181.56|183.85|181.35|339
1629059100000|2021-08-15 20:25:00|183.98|181.48|184.27|181.77|184.32|181.82|183.91|181.41|363
1629059400000|2021-08-15 20:30:00|184.3|181.8|184.36|181.86|184.72|182.22|184.06|181.56|538
1629059700000|2021-08-15 20:35:00|184.37|181.87|184.42|181.92|184.56|182.06|184.28|181.78|414
1629060000000|2021-08-15 20:40:00|184.41|181.91|184.4|181.9|184.54|182.04|184.22|181.72|339
1629060300000|2021-08-15 20:45:00|184.42|181.92|184.79|182.29|184.92|182.42|184.3|181.8|438
1629060600000|2021-08-15 20:50:00|184.78|182.28|184.72|182.22|184.91|182.41|184.46|181.96|298
1629060900000|2021-08-15 20:55:00|184.73|182.23|184.69|182.19|184.99|182.49|184.53|182.03|318
1629061200000|2021-08-15 21:00:00|184.7|182.2|185.04|182.54|185.08|182.58|184.67|182.17|421
1629061500000|2021-08-15 21:05:00|185.03|182.53|184.92|182.42|185.08|182.58|184.76|182.26|291
1629061800000|2021-08-15 21:10:00|184.9|182.4|185.02|182.52|185.14|182.64|184.58|182.08|288
1629062100000|2021-08-15 21:15:00|185.03|182.53|185.22|182.72|185.29|182.79|185.03|182.53|307
1629062400000|2021-08-15 21:20:00|185.23|182.73|185.31|182.81|185.31|182.81|185.14|182.64|225
1629062700000|2021-08-15 21:25:00|185.32|182.82|185.25|182.75|185.32|182.82|185.2|182.7|177
1629063000000|2021-08-15 21:30:00|185.26|182.76|184.61|182.11|185.27|182.77|184.16|181.66|269
1629063300000|2021-08-15 21:35:00|184.6|182.1|183.94|181.44|184.62|182.12|182.94|180.44|344
1629063600000|2021-08-15 21:40:00|183.95|181.45|184.57|182.07|184.57|182.07|183.94|181.44|252
1629063900000|2021-08-15 21:45:00|184.56|182.06|185.02|182.52|185.15|182.65|184.56|182.06|304
1629064200000|2021-08-15 21:50:00|185.01|182.51|184.81|182.31|185.14|182.64|184.69|182.19|338
1629064500000|2021-08-15 21:55:00|184.82|182.32|184.5|182|184.83|182.33|184.4|181.9|294
1629064800000|2021-08-15 22:00:00|184.49|181.99|185.33|182.83|185.34|182.84|184.49|181.99|309
1629065100000|2021-08-15 22:05:00|185.34|182.84|185.53|183.03|185.63|183.13|184.98|182.48|471
1629065400000|2021-08-15 22:10:00|185.46|182.96|185.68|183.18|185.9|183.4|185.44|182.94|499
1629065700000|2021-08-15 22:15:00|185.69|183.19|185.62|184.12|185.87|184.12|185.08|183.18|552
1629066000000|2021-08-15 22:20:00|185.59|184.09|185.19|183.69|185.67|184.17|184.92|183.42|728
1629066300000|2021-08-15 22:25:00|185.2|183.7|185.55|184.05|185.63|184.13|185.16|183.66|562
1629066600000|2021-08-15 22:30:00|185.56|184.06|185.43|183.93|185.6|184.1|185.23|183.73|534
1629066900000|2021-08-15 22:35:00|185.44|183.94|185.64|184.14|185.71|184.21|185.39|183.89|536
1629067200000|2021-08-15 22:40:00|185.63|184.13|185.81|184.31|185.92|184.42|185.46|183.96|439
1629067500000|2021-08-15 22:45:00|185.79|184.29|186.21|184.71|186.23|184.73|185.79|184.29|550
1629067800000|2021-08-15 22:50:00|186.2|184.7|186.1|184.6|186.39|184.89|185.95|184.45|589
1629068100000|2021-08-15 22:55:00|186.11|184.61|186.48|184.98|186.59|185.09|186.06|184.56|469
1629068400000|2021-08-15 23:00:00|186.49|184.99|185.32|183.82|186.69|185.19|185.32|183.82|687
1629068700000|2021-08-15 23:05:00|185.33|183.83|186.13|184.63|186.18|184.68|185.29|183.79|518
1629069000000|2021-08-15 23:10:00|186.12|184.62|186.25|184.75|186.44|184.94|186.12|184.62|550
1629069300000|2021-08-15 23:15:00|186.26|184.76|185.31|183.81|186.27|184.77|185.29|183.79|590
1629069600000|2021-08-15 23:20:00|185.3|183.8|185.38|183.88|185.38|183.88|184.96|183.46|593
1629069900000|2021-08-15 23:25:00|185.37|183.87|186.09|184.59|186.46|184.96|185.37|183.87|571
1629070200000|2021-08-15 23:30:00|186.08|184.58|185.38|183.88|186.32|184.82|185.29|183.79|506
1629070500000|2021-08-15 23:35:00|185.37|183.87|185|183.5|185.67|184.17|184.81|183.31|565
1629070800000|2021-08-15 23:40:00|185.01|183.51|184.86|183.36|185.23|183.73|184.83|183.33|528
1629071100000|2021-08-15 23:45:00|184.87|183.37|185.13|183.63|185.29|183.79|184.85|183.35|447
1629071400000|2021-08-15 23:50:00|185.15|183.65|185.52|184.02|185.68|184.18|185.15|183.65|574
1629071700000|2021-08-15 23:55:00|185.58|184.08|185.54|184.04|185.8|184.3|185.51|184.01|438
1629072000000|2021-08-16 00:00:00|185.53|184.03|185.69|184.19|186.33|184.83|185.5|184|558
1629072300000|2021-08-16 00:05:00|185.7|184.2|186.29|184.79|186.76|185.26|185.63|184.13|598
1629072600000|2021-08-16 00:10:00|186.3|184.8|186.57|185.07|186.77|185.27|183.15|181.65|811
1629072900000|2021-08-16 00:15:00|186.58|185.08|187.92|186.42|188.06|186.56|185.57|184.07|839
1629073200000|2021-08-16 00:20:00|187.96|186.46|186.81|185.31|188.26|186.76|186.25|184.75|775
1629073500000|2021-08-16 00:25:00|186.8|185.3|185.71|184.21|186.85|185.35|185.25|183.75|693
1629073800000|2021-08-16 00:30:00|185.72|184.22|187.33|185.83|187.39|185.89|185.72|184.22|746
1629074100000|2021-08-16 00:35:00|187.35|185.85|188.35|186.85|188.43|186.93|187.22|185.72|756
1629074400000|2021-08-16 00:40:00|188.36|186.86|187.6|186.1|188.41|186.91|187.44|185.94|669
1629074700000|2021-08-16 00:45:00|187.59|186.09|187.7|186.2|188.08|186.58|187.23|185.73|608
1629075000000|2021-08-16 00:50:00|187.71|186.21|187.95|186.45|188.01|186.51|187.54|186.04|577
1629075300000|2021-08-16 00:55:00|187.99|186.49|187.07|185.57|187.99|186.49|186.81|185.31|547
1629075600000|2021-08-16 01:00:00|187.06|185.56|187.23|185.73|187.77|186.27|187.02|185.52|611
1629075900000|2021-08-16 01:05:00|187.22|185.72|186.51|185.01|187.4|185.9|186.38|184.88|625
1629076200000|2021-08-16 01:10:00|186.5|185|186.5|185|186.92|185.42|186.38|184.88|239
1629076500000|2021-08-16 01:15:00|186.51|185.01|186.63|185.13|186.89|185.39|186.47|184.97|472
1629076800000|2021-08-16 01:20:00|186.62|185.12|186.98|185.48|187.28|185.78|186.51|185.01|598
1629077100000|2021-08-16 01:25:00|186.99|185.49|187.45|185.95|187.45|185.95|186.99|185.49|478
1629077400000|2021-08-16 01:30:00|187.53|186.03|187.69|186.19|187.96|186.46|187.53|186.03|620
1629077700000|2021-08-16 01:35:00|187.7|186.2|187.51|186.01|187.91|186.41|187.47|185.97|470
1629078000000|2021-08-16 01:40:00|187.49|185.99|187.28|185.78|187.72|186.22|187.27|185.77|553
1629078300000|2021-08-16 01:45:00|187.27|185.77|187.93|186.43|188.47|186.97|187.27|185.77|598
1629078600000|2021-08-16 01:50:00|187.91|186.41|187.51|186.01|188.02|186.52|187.51|186.01|468
1629078900000|2021-08-16 01:55:00|187.5|186|187.37|185.87|187.76|186.26|187.34|185.84|552
1629079200000|2021-08-16 02:00:00|187.34|185.84|187.4|185.9|187.72|186.22|187.34|185.84|501
1629079500000|2021-08-16 02:05:00|187.41|185.91|186.93|185.43|187.61|186.11|186.72|185.22|620
1629079800000|2021-08-16 02:10:00|186.92|185.42|186.66|185.16|187.1|185.6|186.58|185.08|505
1629080100000|2021-08-16 02:15:00|186.67|185.17|186.66|185.16|186.91|185.41|186.6|185.1|423
1629080400000|2021-08-16 02:20:00|186.68|185.18|186.47|184.97|186.76|185.26|186.43|184.93|483
1629080700000|2021-08-16 02:25:00|186.46|184.96|186.32|184.82|186.61|185.11|186.32|184.82|428
1629081000000|2021-08-16 02:30:00|186.31|184.81|186.67|185.17|187.13|185.63|186.31|184.81|441
1629081300000|2021-08-16 02:35:00|186.68|185.18|186.35|184.85|186.96|185.46|186.32|184.82|515
1629081600000|2021-08-16 02:40:00|186.33|184.83|186.6|185.1|186.65|185.15|186.3|184.8|415
1629081900000|2021-08-16 02:45:00|186.61|185.11|186.95|185.45|187.3|185.8|186.58|185.08|647
1629082200000|2021-08-16 02:50:00|186.96|185.46|187.18|185.68|187.24|185.74|186.96|185.46|489
1629082500000|2021-08-16 02:55:00|187.16|185.66|187.52|186.02|187.61|186.11|187.11|185.61|491
1629082800000|2021-08-16 03:00:00|187.51|186.01|186.81|185.31|187.68|186.18|186.7|185.2|551
1629083100000|2021-08-16 03:05:00|186.82|185.32|186.38|184.88|187.08|185.58|186.38|184.88|524
1629083400000|2021-08-16 03:10:00|186.39|184.89|185.98|184.48|186.71|185.21|185.94|184.44|669
1629083700000|2021-08-16 03:15:00|185.99|184.49|186.41|184.91|186.52|185.02|185.82|184.32|589
1629084000000|2021-08-16 03:20:00|186.42|184.92|186.38|184.88|186.58|185.08|186.31|184.81|513
1629084300000|2021-08-16 03:25:00|186.37|184.87|186.09|184.59|186.49|184.99|186.08|184.58|503
1629084600000|2021-08-16 03:30:00|186.08|184.58|185.38|183.88|186.37|184.87|185.38|183.88|513
1629084900000|2021-08-16 03:35:00|185.36|183.86|185.47|183.97|185.68|184.18|185.13|183.63|627
1629085200000|2021-08-16 03:40:00|185.51|184.01|184.81|183.31|185.63|184.13|184.8|183.3|507
1629085500000|2021-08-16 03:45:00|184.8|183.3|184.57|183.07|185.24|183.74|184.55|183.05|581
1629085800000|2021-08-16 03:50:00|184.55|183.05|184.21|182.71|184.92|183.42|184.08|182.58|635
1629086100000|2021-08-16 03:55:00|184.2|182.7|184.47|182.97|184.71|183.21|184.19|182.69|507
1629086400000|2021-08-16 04:00:00|184.46|182.96|185.51|184.01|186.2|184.7|184.44|182.94|657
1629086700000|2021-08-16 04:05:00|185.5|184|185.73|184.23|185.84|184.34|185.5|184|384
1629087000000|2021-08-16 04:10:00|185.7|184.2|185.19|183.69|185.85|184.35|185.09|183.59|525
1629087300000|2021-08-16 04:15:00|185.15|183.65|185.69|184.19|185.72|184.22|185.13|183.63|405
1629087600000|2021-08-16 04:20:00|185.67|184.17|185.2|183.7|185.85|184.35|185.19|183.69|396
1629087900000|2021-08-16 04:25:00|185.21|183.71|185.39|183.89|185.56|184.06|185.21|183.71|554
1629088200000|2021-08-16 04:30:00|185.38|183.88|185.95|184.45|186.08|184.58|185.32|183.82|491
1629088500000|2021-08-16 04:35:00|185.9|184.4|186.36|184.86|186.51|185.01|185.89|184.39|505
1629088800000|2021-08-16 04:40:00|186.35|184.85|186.46|184.96|186.6|185.1|186.19|184.69|467
1629089100000|2021-08-16 04:45:00|186.45|184.95|186.61|185.11|186.65|185.15|186.33|184.83|443
1629089400000|2021-08-16 04:50:00|186.59|185.09|186.37|184.87|186.64|185.14|186.31|184.81|414
1629089700000|2021-08-16 04:55:00|186.38|184.88|186.21|184.71|186.39|184.89|186.13|184.63|388
1629090000000|2021-08-16 05:00:00|186.22|184.72|186.3|184.8|186.91|185.41|186.2|184.7|519
1629090300000|2021-08-16 05:05:00|186.29|184.79|186.84|185.34|187.01|185.51|186.2|184.7|581
1629090600000|2021-08-16 05:10:00|186.85|185.35|187.05|185.55|187.1|185.6|186.79|185.29|514
1629090900000|2021-08-16 05:15:00|187.02|185.52|186.81|185.31|187.08|185.58|186.72|185.22|510
1629091200000|2021-08-16 05:20:00|186.82|185.32|187.01|185.51|187.26|185.76|186.81|185.31|478
1629091500000|2021-08-16 05:25:00|187|185.5|187.31|185.81|187.34|185.84|186.98|185.48|545
1629091800000|2021-08-16 05:30:00|187.34|185.84|187.36|185.86|187.49|185.99|187.13|185.63|526
1629092100000|2021-08-16 05:35:00|187.35|185.85|186.93|185.43|187.35|185.85|186.83|185.33|562
1629092400000|2021-08-16 05:40:00|186.92|185.42|187.17|185.67|187.25|185.75|186.9|185.4|491
1629092700000|2021-08-16 05:45:00|187.16|185.66|186.85|185.35|187.4|185.9|186.75|185.25|482
1629093000000|2021-08-16 05:50:00|186.84|185.34|187.21|185.71|187.27|185.77|186.81|185.31|398
1629093300000|2021-08-16 05:55:00|187.2|185.7|187.46|185.96|187.5|186|187.19|185.69|448
1629093600000|2021-08-16 06:00:00|187.47|185.97|187.18|185.68|187.82|186.32|187.18|185.68|543
1629093900000|2021-08-16 06:05:00|187.2|185.7|186.76|185.26|187.3|185.8|186.76|185.26|483
1629094200000|2021-08-16 06:10:00|186.77|185.27|186.35|184.85|186.97|185.47|186.25|184.75|518
1629094500000|2021-08-16 06:15:00|186.34|184.84|184.88|183.38|186.35|184.85|184.41|182.91|650
1629094800000|2021-08-16 06:20:00|184.87|183.37|185.47|183.97|185.58|184.08|184.81|183.31|590
1629095100000|2021-08-16 06:25:00|185.46|183.96|185.2|183.7|185.74|184.24|185.18|183.68|534
1629095400000|2021-08-16 06:30:00|185.19|183.69|186.47|184.97|186.5|185|185.18|183.68|627
1629095700000|2021-08-16 06:35:00|186.48|184.98|187.11|185.61|187.13|185.63|186.46|184.96|491
1629096000000|2021-08-16 06:40:00|187.07|185.57|187.52|186.02|187.82|186.32|187.07|185.57|562
1629096300000|2021-08-16 06:45:00|187.51|186.01|187.7|186.2|187.81|186.31|187.44|185.94|575
1629096600000|2021-08-16 06:50:00|187.73|186.23|187.5|186|188.26|186.76|187.5|186|391
1629096900000|2021-08-16 06:55:00|187.49|185.99|187.06|185.56|187.49|185.99|186.86|185.36|441
1629097200000|2021-08-16 07:00:00|187.07|185.57|187.73|186.23|187.76|186.26|187.01|185.51|643
1629097500000|2021-08-16 07:05:00|187.75|186.25|188.06|186.56|188.19|186.69|187.73|186.23|592
1629097800000|2021-08-16 07:10:00|188.04|186.54|188.19|186.69|188.29|186.79|187.94|186.44|478
1629098100000|2021-08-16 07:15:00|188.2|186.7|187.45|185.95|188.22|186.72|187.26|185.76|582
1629098400000|2021-08-16 07:20:00|187.44|185.94|187.41|185.91|187.61|186.11|187.31|185.81|456
1629098700000|2021-08-16 07:25:00|187.37|185.87|187.49|185.99|187.75|186.25|187.33|185.83|438
1629099000000|2021-08-16 07:30:00|187.5|186|187.39|185.89|187.71|186.21|187.2|185.7|446
1629099300000|2021-08-16 07:35:00|187.35|185.85|187.58|186.08|187.58|186.08|187.2|185.7|461
1629099600000|2021-08-16 07:40:00|187.54|186.04|187.51|186.01|187.69|186.19|187.47|185.97|410
1629099900000|2021-08-16 07:45:00|187.52|186.02|187.57|186.07|187.68|186.18|187.52|186.02|459
1629100200000|2021-08-16 07:50:00|187.54|186.04|186.93|185.43|187.62|186.12|186.75|185.25|539
1629100500000|2021-08-16 07:55:00|186.94|185.44|186.32|184.82|186.94|185.44|186.08|184.58|433
1629100800000|2021-08-16 08:00:00|186.31|184.81|187.13|185.63|187.17|185.67|185.79|184.29|645
1629101100000|2021-08-16 08:05:00|187.11|185.61|185.42|183.92|187.41|185.91|185.2|183.7|675
1629101400000|2021-08-16 08:10:00|185.43|183.93|186.33|184.83|186.53|185.03|185.43|183.93|658
1629101700000|2021-08-16 08:15:00|186.35|184.85|185.35|183.85|186.67|185.17|185.33|183.83|654
1629102000000|2021-08-16 08:20:00|185.36|183.86|185.32|183.82|185.6|184.1|185.07|183.57|620
1629102300000|2021-08-16 08:25:00|185.33|183.83|185.98|184.48|186.02|184.52|185.33|183.83|616
1629102600000|2021-08-16 08:30:00|186.01|184.51|186.68|185.18|186.87|185.37|185.88|184.38|559
1629102900000|2021-08-16 08:35:00|186.67|185.17|186.27|184.77|186.93|185.43|186.13|184.63|581
1629103200000|2021-08-16 08:40:00|186.28|184.78|185.91|184.41|186.55|185.05|185.87|184.37|521
1629103500000|2021-08-16 08:45:00|185.89|184.39|185.95|184.45|186.18|184.68|185.75|184.25|495
1629103800000|2021-08-16 08:50:00|185.93|184.43|185.85|184.35|186.3|184.8|185.82|184.32|550
1629104100000|2021-08-16 08:55:00|185.84|184.34|185.95|184.45|186.01|184.51|185.69|184.19|451
1629104400000|2021-08-16 09:00:00|185.96|184.46|185.72|184.22|186.17|184.67|185.7|184.2|489
1629104700000|2021-08-16 09:05:00|185.67|184.17|185.97|184.47|186.09|184.59|185.59|184.09|514
1629105000000|2021-08-16 09:10:00|185.98|184.48|185.85|184.35|186.03|184.53|185.78|184.28|417
1629105300000|2021-08-16 09:15:00|185.86|184.36|185.85|184.35|186.15|184.65|185.52|184.02|518
1629105600000|2021-08-16 09:20:00|185.84|184.34|185.57|184.07|185.84|184.34|185.34|183.84|502
1629105900000|2021-08-16 09:25:00|185.55|184.05|185.34|183.84|185.55|184.05|185.14|183.64|462
1629106200000|2021-08-16 09:30:00|185.31|183.81|185.61|184.11|185.81|184.31|185.16|183.66|515
1629106500000|2021-08-16 09:35:00|185.6|184.1|185.57|184.07|185.74|184.24|185.36|183.86|495
1629106800000|2021-08-16 09:40:00|185.56|184.06|185.5|184|185.71|184.21|185.23|183.73|438
1629107100000|2021-08-16 09:45:00|185.48|183.98|185.46|183.96|185.73|184.23|185.32|183.82|497
1629107400000|2021-08-16 09:50:00|185.47|183.97|186.16|184.66|186.22|184.72|185.43|183.93|449
1629107700000|2021-08-16 09:55:00|186.17|184.67|186.44|184.94|186.49|184.99|186.03|184.53|467
1629108000000|2021-08-16 10:00:00|186.45|184.95|187.08|185.58|187.47|185.97|186.41|184.91|687
1629108300000|2021-08-16 10:05:00|187.09|185.59|187|185.5|187.26|185.76|186.77|185.27|555
1629108600000|2021-08-16 10:10:00|187.02|185.52|186.79|185.29|187.05|185.55|186.67|185.17|476
1629108900000|2021-08-16 10:15:00|186.78|185.28|186.56|185.06|186.79|185.29|186.32|184.82|436
1629109200000|2021-08-16 10:20:00|186.58|185.08|186.78|185.28|186.81|185.31|186.45|184.95|395
1629109500000|2021-08-16 10:25:00|186.75|185.25|187.07|185.57|187.28|185.78|186.61|185.11|556
1629109800000|2021-08-16 10:30:00|187.06|185.56|188.69|187.19|188.7|187.2|187.05|185.55|647
1629110100000|2021-08-16 10:35:00|188.67|187.17|188.05|186.55|188.79|187.29|187.96|186.46|616
1629110400000|2021-08-16 10:40:00|188.04|186.54|187.6|186.1|188.08|186.58|187.6|186.1|486
1629110700000|2021-08-16 10:45:00|187.66|186.16|187.89|186.39|187.9|186.4|187.37|185.87|524
1629111000000|2021-08-16 10:50:00|187.88|186.38|188.47|186.97|188.49|186.99|187.77|186.27|513
1629111300000|2021-08-16 10:55:00|188.45|186.95|187.92|186.42|188.49|186.99|187.74|186.24|571
1629111600000|2021-08-16 11:00:00|187.91|186.41|187.66|186.16|188.25|186.75|187.56|186.06|550
1629111900000|2021-08-16 11:05:00|187.65|186.15|188.16|186.66|188.26|186.76|187.65|186.15|413
1629112200000|2021-08-16 11:10:00|188.17|186.67|188.77|187.27|189.34|187.84|188|186.5|549
1629112500000|2021-08-16 11:15:00|188.76|187.26|188.99|187.49|189.32|187.82|188.67|187.17|605
1629112800000|2021-08-16 11:20:00|188.98|187.48|189.8|188.3|189.82|188.32|188.47|186.97|532
1629113100000|2021-08-16 11:25:00|189.81|188.31|189.29|187.79|189.89|188.39|188.88|187.38|577
1629113400000|2021-08-16 11:30:00|189.27|187.77|188.74|187.24|189.28|187.78|188.7|187.2|623
1629113700000|2021-08-16 11:35:00|188.73|187.23|188.64|187.14|189.17|187.67|188.61|187.11|575
1629114000000|2021-08-16 11:40:00|188.65|187.15|188.16|186.66|188.71|187.21|187.84|186.34|565
1629114300000|2021-08-16 11:45:00|188.15|186.65|188.21|186.71|188.4|186.9|188.03|186.53|552
1629114600000|2021-08-16 11:50:00|188.2|186.7|187.91|186.41|188.23|186.73|187.85|186.35|452
1629114900000|2021-08-16 11:55:00|187.93|186.43|188.2|186.7|188.3|186.8|187.91|186.41|497
1629115200000|2021-08-16 12:00:00|188.18|186.68|186.99|185.49|188.45|186.95|186.86|185.36|704
1629115500000|2021-08-16 12:05:00|186.98|185.48|187.08|185.58|187.2|185.7|186.22|184.72|582
1629115800000|2021-08-16 12:10:00|187.09|185.59|186.79|185.29|188.68|187.18|186.76|185.26|756
1629116100000|2021-08-16 12:15:00|186.76|185.26|186.62|185.12|186.93|185.43|186.23|184.73|705
1629116400000|2021-08-16 12:20:00|186.63|185.13|187.18|185.68|187.43|185.93|186.42|184.92|705
1629116700000|2021-08-16 12:25:00|187.17|185.67|186.87|185.37|187.32|185.82|186.76|185.26|595
1629117000000|2021-08-16 12:30:00|186.86|185.36|186.86|185.36|187.03|185.53|186.62|185.12|561
1629117300000|2021-08-16 12:35:00|186.85|185.35|187|185.5|187.16|185.66|186.68|185.18|584
1629117600000|2021-08-16 12:40:00|186.99|185.49|186.55|185.05|186.99|185.49|186.55|185.05|436
1629117900000|2021-08-16 12:45:00|186.56|185.06|186.23|184.73|186.57|185.07|185.86|184.36|539
1629118200000|2021-08-16 12:50:00|186.22|184.72|186.54|185.04|186.62|185.12|186.17|184.67|528
1629118500000|2021-08-16 12:55:00|186.53|185.03|186.94|185.44|187.04|185.54|186.29|184.79|579
1629118800000|2021-08-16 13:00:00|186.92|185.42|186.84|185.34|187.25|185.75|186.76|185.26|580
1629119100000|2021-08-16 13:05:00|186.81|185.31|186.69|185.19|186.9|185.4|186.36|184.86|561
1629119400000|2021-08-16 13:10:00|186.68|185.18|186.92|185.42|187.09|185.59|186.5|185|534
1629119700000|2021-08-16 13:15:00|186.93|185.43|186.27|184.77|186.93|185.43|186.15|184.65|555
1629120000000|2021-08-16 13:20:00|186.26|184.76|185.78|184.28|186.27|184.77|185.7|184.2|576
1629120300000|2021-08-16 13:25:00|185.77|184.27|185.91|184.41|186.07|184.57|185.69|184.19|557
1629120600000|2021-08-16 13:30:00|185.9|184.4|185.55|184.05|186.24|184.74|185.44|183.94|604
1629120900000|2021-08-16 13:35:00|185.58|184.08|184.18|182.68|185.59|184.09|183.88|182.38|702
1629121200000|2021-08-16 13:40:00|184.17|182.67|183.02|181.52|184.18|182.68|182.76|181.26|658
1629121500000|2021-08-16 13:45:00|183.03|181.53|182.55|181.05|183.38|181.88|182.51|181.01|659
1629121800000|2021-08-16 13:50:00|182.52|181.02|181.5|180|182.55|181.05|180.81|179.31|665
1629122100000|2021-08-16 13:55:00|181.51|180.01|181.98|180.48|182.9|181.4|181.33|179.83|586
1629122400000|2021-08-16 14:00:00|182.01|180.51|182.69|181.19|183.22|181.72|181.68|180.18|661
1629122700000|2021-08-16 14:05:00|182.68|181.18|181.79|180.29|183.14|181.64|181.77|180.27|732
1629123000000|2021-08-16 14:10:00|181.8|180.3|182.65|181.15|182.76|181.26|181.63|180.13|660
1629123300000|2021-08-16 14:15:00|182.62|181.12|182.93|181.43|183.12|181.62|182.1|180.6|679
1629123600000|2021-08-16 14:20:00|182.94|181.44|182.78|181.28|182.97|181.47|182.51|181.01|605
1629123900000|2021-08-16 14:25:00|182.79|181.29|182.79|181.29|182.79|181.29|182.46|180.96|583
1629124200000|2021-08-16 14:30:00|182.78|181.28|182.63|181.13|182.8|181.3|182.28|180.78|626
1629124500000|2021-08-16 14:35:00|182.66|181.16|182.38|180.88|182.66|181.16|181.93|180.43|611
1629124800000|2021-08-16 14:40:00|182.37|180.87|181.83|180.33|182.38|180.88|181.36|179.86|708
1629125100000|2021-08-16 14:45:00|181.82|180.32|182.58|181.08|182.65|181.15|181.64|180.14|731
1629125400000|2021-08-16 14:50:00|182.57|181.07|182.28|180.78|182.69|181.19|182.15|180.65|564
1629125700000|2021-08-16 14:55:00|182.27|180.77|181|179.5|182.33|180.83|180.9|179.4|612
1629126000000|2021-08-16 15:00:00|180.98|179.48|181.36|179.86|182.34|180.84|180.83|179.33|743
1629126300000|2021-08-16 15:05:00|181.37|179.87|181.25|179.75|182.08|180.58|181.1|179.6|684
1629126600000|2021-08-16 15:10:00|181.23|179.73|181.28|179.78|181.55|180.05|180.74|179.24|684
1629126900000|2021-08-16 15:15:00|181.27|179.77|182.05|180.55|182.1|180.6|181.09|179.59|624
1629127200000|2021-08-16 15:20:00|182.04|180.54|181.96|180.46|182.22|180.72|181.82|180.32|634
1629127500000|2021-08-16 15:25:00|181.95|180.45|181.57|180.07|181.96|180.46|181.46|179.96|573
1629127800000|2021-08-16 15:30:00|181.56|180.06|182.58|181.08|182.58|181.08|181.13|179.63|742
1629128100000|2021-08-16 15:35:00|182.6|181.1|182.66|181.16|182.66|181.16|181.82|180.32|660
1629128400000|2021-08-16 15:40:00|182.65|181.15|183.48|181.98|183.48|181.98|182.2|180.7|597
1629128700000|2021-08-16 15:45:00|183.46|181.96|183.26|181.76|183.46|181.96|182.82|181.32|650
1629129000000|2021-08-16 15:50:00|183.27|181.77|183.09|181.59|183.54|182.04|183.03|181.53|620
1629129300000|2021-08-16 15:55:00|183.1|181.6|183.12|181.62|183.17|181.67|182.79|181.29|604
1629129600000|2021-08-16 16:00:00|183.13|181.63|183.72|182.22|183.72|182.22|182.55|181.05|599
1629129900000|2021-08-16 16:05:00|183.71|182.21|185.29|183.79|185.29|183.79|183.71|182.21|693
1629130200000|2021-08-16 16:10:00|185.27|183.77|185.28|183.78|185.31|183.81|184.63|183.13|543
1629130500000|2021-08-16 16:15:00|185.27|183.77|184.76|183.26|185.31|183.81|184.54|183.04|625
1629130800000|2021-08-16 16:20:00|184.77|183.27|184.59|183.09|184.79|183.29|183.92|182.42|694
1629131100000|2021-08-16 16:25:00|184.6|183.1|184.34|182.84|184.61|183.11|184|182.5|668
1629131400000|2021-08-16 16:30:00|184.3|182.8|184.32|182.82|184.35|182.85|183.61|182.11|599
1629131700000|2021-08-16 16:35:00|184.29|182.79|184.23|182.73|184.55|183.05|183.97|182.47|586
1629132000000|2021-08-16 16:40:00|184.24|182.74|184.31|182.81|184.48|182.98|183.98|182.48|573
1629132300000|2021-08-16 16:45:00|184.3|182.8|185|183.5|185.26|183.76|184.15|182.65|656
1629132600000|2021-08-16 16:50:00|184.99|183.49|184.59|183.09|185.01|183.51|184.55|183.05|530
1629132900000|2021-08-16 16:55:00|184.6|183.1|185.18|183.68|185.18|183.68|184.56|183.06|565
1629133200000|2021-08-16 17:00:00|185.19|183.69|184.89|183.39|185.19|183.69|184.45|182.95|586
1629133500000|2021-08-16 17:05:00|184.88|183.38|184.95|183.45|185.15|183.65|184.77|183.27|495
1629133800000|2021-08-16 17:10:00|184.94|183.44|184.62|183.12|184.94|183.44|184.4|182.9|535
1629134100000|2021-08-16 17:15:00|184.63|183.13|184.79|183.29|184.88|183.38|184.5|183|384
1629134400000|2021-08-16 17:20:00|184.77|183.27|184.49|182.99|184.9|183.4|184.46|182.96|440
1629134700000|2021-08-16 17:25:00|184.47|182.97|184.26|182.76|184.61|183.11|183.62|182.12|613
1629135000000|2021-08-16 17:30:00|184.27|182.77|184.46|182.96|184.59|183.09|184.08|182.58|571
1629135300000|2021-08-16 17:35:00|184.47|182.97|184.34|182.84|184.55|183.05|184.23|182.73|438
1629135600000|2021-08-16 17:40:00|184.35|182.85|184.75|183.25|184.83|183.33|184.34|182.84|455
1629135900000|2021-08-16 17:45:00|184.79|183.29|185.14|183.64|185.37|183.87|184.77|183.27|581
1629136200000|2021-08-16 17:50:00|185.12|183.62|184.75|183.25|185.14|183.64|184.66|183.16|546
1629136500000|2021-08-16 17:55:00|184.76|183.26|184.53|183.03|184.87|183.37|184.23|182.73|578
1629136800000|2021-08-16 18:00:00|184.54|183.04|183.81|182.31|184.62|183.12|183.73|182.23|566
1629137100000|2021-08-16 18:05:00|183.82|182.32|184.19|182.69|184.32|182.82|183.78|182.28|539
1629137400000|2021-08-16 18:10:00|184.18|182.68|184.81|183.31|184.93|183.43|184.01|182.51|579
1629137700000|2021-08-16 18:15:00|184.8|183.3|185.16|183.66|185.24|183.74|184.57|183.07|632
1629138000000|2021-08-16 18:20:00|185.14|183.64|185.83|184.33|185.89|184.39|184.79|183.29|600
1629138300000|2021-08-16 18:25:00|185.82|184.32|185.41|183.91|185.89|184.39|185.4|183.9|514
1629138600000|2021-08-16 18:30:00|185.42|183.92|185.34|183.84|185.58|184.08|185.11|183.61|489
1629138900000|2021-08-16 18:35:00|185.35|183.85|184.82|183.32|185.35|183.85|184.57|183.07|466
1629139200000|2021-08-16 18:40:00|184.83|183.33|184.32|182.82|184.87|183.37|184.16|182.66|563
1629139500000|2021-08-16 18:45:00|184.31|182.81|184.39|182.89|184.5|183|184.27|182.77|417
1629139800000|2021-08-16 18:50:00|184.4|182.9|184.73|183.23|184.73|183.23|184.38|182.88|492
1629140100000|2021-08-16 18:55:00|184.72|183.22|184.75|183.25|184.81|183.31|184.09|182.59|639
1629140400000|2021-08-16 19:00:00|184.76|183.26|184.27|182.77|184.76|183.26|184.13|182.63|547
1629140700000|2021-08-16 19:05:00|184.28|182.78|184.41|182.91|184.57|183.07|184.27|182.77|501
1629141000000|2021-08-16 19:10:00|184.39|182.89|183.57|182.07|184.5|183|183.52|182.02|587
1629141300000|2021-08-16 19:15:00|183.59|182.09|183.96|182.46|184.04|182.54|183.51|182.01|507
1629141600000|2021-08-16 19:20:00|183.97|182.47|183.26|181.76|184.08|182.58|183.21|181.71|452
1629141900000|2021-08-16 19:25:00|183.27|181.77|182.73|181.23|183.42|181.92|182.65|181.15|595
1629142200000|2021-08-16 19:30:00|182.74|181.24|183.12|181.62|183.41|181.91|182.69|181.19|551
1629142500000|2021-08-16 19:35:00|183.11|181.61|183.47|181.97|183.5|182|183.06|181.56|506
1629142800000|2021-08-16 19:40:00|183.45|181.95|183.21|181.71|183.71|182.21|183.11|181.61|473
1629143100000|2021-08-16 19:45:00|183.18|181.68|181.78|180.28|183.19|181.69|181.77|180.27|509
1629143400000|2021-08-16 19:50:00|181.8|180.3|181.64|180.14|182.17|180.67|181.64|180.14|552
1629143700000|2021-08-16 19:55:00|181.65|180.15|181.27|179.77|181.97|180.47|181.1|179.6|587
1629144000000|2021-08-16 20:00:00|181.26|179.76|179.26|177.76|181.27|179.77|179.25|177.75|807
1629144300000|2021-08-16 20:05:00|179.28|177.78|178.72|177.22|179.9|178.4|178.48|176.98|842
1629144600000|2021-08-16 20:10:00|178.71|177.21|179.41|177.91|179.6|178.1|178.51|177.01|672
1629144900000|2021-08-16 20:15:00|179.4|177.9|178.97|177.47|179.53|178.03|178.61|177.11|726
1629145200000|2021-08-16 20:20:00|178.96|177.46|178.67|177.17|179.04|177.54|178.44|176.94|739
1629145500000|2021-08-16 20:25:00|178.64|177.14|179.77|178.27|179.89|178.39|178.44|176.94|661
1629145800000|2021-08-16 20:30:00|179.74|178.24|180|178.5|180.42|178.92|179.42|177.92|698
1629146100000|2021-08-16 20:35:00|180.02|178.52|179.22|177.72|180.43|178.93|179.22|177.72|699
1629146400000|2021-08-16 20:40:00|179.28|177.78|178.79|177.29|179.58|178.08|178.7|177.2|722
1629146700000|2021-08-16 20:45:00|178.8|177.3|179.36|177.86|179.55|178.05|178.79|177.29|625
1629147000000|2021-08-16 20:50:00|179.35|177.85|179.64|178.14|180.21|178.71|179.32|177.82|577
1629147300000|2021-08-16 20:55:00|179.6|178.1|180.69|179.19|180.81|179.31|179.38|177.88|686
1629147600000|2021-08-16 21:00:00|180.66|179.16|181.08|179.58|181.08|179.58|180.48|178.98|385
1629147900000|2021-08-16 21:05:00|181.07|179.57|180.2|178.7|181.07|179.57|180.1|178.6|539
1629148200000|2021-08-16 21:10:00|180.21|178.71|180.23|178.73|180.83|179.33|180.07|178.57|526
1629148500000|2021-08-16 21:15:00|180.22|178.72|180.47|178.97|180.47|178.97|179.59|178.09|516
1629148800000|2021-08-16 21:20:00|180.48|178.98|179.95|178.45|180.5|179|179.81|178.31|491
1629149100000|2021-08-16 21:25:00|179.96|178.46|180.25|178.75|180.25|178.75|179.79|178.29|433
1629149400000|2021-08-16 21:30:00|180.22|178.72|181.04|179.54|181.09|179.59|180.21|178.71|460
1629149700000|2021-08-16 21:35:00|181.05|179.55|181.55|180.05|181.62|180.12|181.03|179.53|418
1629150000000|2021-08-16 21:40:00|181.57|180.07|182.44|180.94|182.44|180.94|181.55|180.05|442
1629150300000|2021-08-16 21:45:00|182.42|180.92|181.63|180.13|182.58|181.08|181.4|179.9|546
1629150600000|2021-08-16 21:50:00|181.64|180.14|181.56|180.06|181.68|180.18|181.21|179.71|484
1629150900000|2021-08-16 21:55:00|181.57|180.07|181.04|179.54|181.59|180.09|180.91|179.41|550
1629151200000|2021-08-16 22:00:00|181.03|179.53|180.95|179.45|181.13|179.63|180.41|178.91|623
1629151500000|2021-08-16 22:05:00|180.93|179.43|181.87|180.37|182.24|180.74|180.93|179.43|761
1629151800000|2021-08-16 22:10:00|181.86|180.36|181.65|180.15|182.02|180.52|181.59|180.09|637
1629152100000|2021-08-16 22:15:00|181.63|180.13|182.53|181.03|182.55|181.05|181.59|180.09|671
1629152400000|2021-08-16 22:20:00|182.55|181.05|182.1|180.6|182.55|181.05|182.05|180.55|597
1629152700000|2021-08-16 22:25:00|182.11|180.61|182.27|180.77|182.31|180.81|181.91|180.41|520
1629153000000|2021-08-16 22:30:00|182.26|180.76|181.76|180.26|182.26|180.76|181.37|179.87|640
1629153300000|2021-08-16 22:35:00|181.78|180.28|182.02|180.52|182.06|180.56|181.31|179.81|624
1629153600000|2021-08-16 22:40:00|182.03|180.53|181.55|180.05|182.16|180.66|181.47|179.97|652
1629153900000|2021-08-16 22:45:00|181.56|180.06|181.48|179.98|181.91|180.41|181.37|179.87|703
1629154200000|2021-08-16 22:50:00|181.49|179.99|182.3|180.8|182.7|181.2|181.49|179.99|688
1629154500000|2021-08-16 22:55:00|182.29|180.79|181.64|180.14|182.52|181.02|181.51|180.01|646
1629154800000|2021-08-16 23:00:00|181.63|180.13|181.6|180.1|181.99|180.49|181.42|179.92|676
1629155100000|2021-08-16 23:05:00|181.58|180.08|180.11|178.61|181.59|180.09|179.99|178.49|714
1629155400000|2021-08-16 23:10:00|180.12|178.62|180.55|179.05|181.1|179.6|180.12|178.62|712
1629155700000|2021-08-16 23:15:00|180.56|179.06|179.04|177.54|180.63|179.13|178.98|177.48|751
1629156000000|2021-08-16 23:20:00|179.05|177.55|177.78|176.28|179.1|177.6|177.39|175.89|820
1629156300000|2021-08-16 23:25:00|177.79|176.29|178.23|176.73|178.64|177.14|177.74|176.24|717
1629156600000|2021-08-16 23:30:00|178.25|176.75|178.89|177.39|179.29|177.79|178.25|176.75|755
1629156900000|2021-08-16 23:35:00|178.91|177.41|179.89|178.39|179.91|178.41|178.84|177.34|756
1629157200000|2021-08-16 23:40:00|179.9|178.4|179.74|178.24|180.03|178.53|179.41|177.91|702
1629157500000|2021-08-16 23:45:00|179.76|178.26|179.16|177.66|179.77|178.27|178.75|177.25|628
1629157800000|2021-08-16 23:50:00|179.17|177.67|178.76|177.26|179.17|177.67|178.25|176.75|717
1629158100000|2021-08-16 23:55:00|178.75|177.25|178.73|177.23|180.12|178.62|178.7|177.2|834
1629158400000|2021-08-17 00:00:00|178.72|177.22|178.68|177.18|179.96|178.46|178.21|176.71|753
1629158700000|2021-08-17 00:05:00|178.67|177.17|178.97|177.47|179.26|177.76|178.46|176.96|764
1629159000000|2021-08-17 00:10:00|179.03|177.53|178.14|176.64|179.09|177.59|177.89|176.39|692
1629159300000|2021-08-17 00:15:00|178.15|176.65|177.7|176.2|178.44|176.94|177.31|175.81|779
1629159600000|2021-08-17 00:20:00|177.71|176.21|175.26|173.76|177.77|176.27|175.26|173.76|735
1629159900000|2021-08-17 00:25:00|175.23|173.73|175.88|174.38|175.88|174.38|174.13|172.63|844
1629160200000|2021-08-17 00:30:00|175.89|174.39|175.8|174.3|176.67|175.17|175.59|174.09|802
1629160500000|2021-08-17 00:35:00|175.81|174.31|174.99|173.49|175.82|174.32|174.78|173.28|768
1629160800000|2021-08-17 00:40:00|175.01|173.51|175.1|173.6|176.07|174.57|174.86|173.36|816
1629161100000|2021-08-17 00:45:00|175.09|173.59|176.28|174.78|176.32|174.82|174.9|173.4|683
1629161400000|2021-08-17 00:50:00|176.27|174.77|176.6|175.1|176.64|175.14|175.98|174.48|642
1629161700000|2021-08-17 00:55:00|176.61|175.11|176.82|175.32|177.04|175.54|176.39|174.89|675
1629162000000|2021-08-17 01:00:00|176.81|175.31|177.42|175.92|177.6|176.1|176.61|175.11|717
1629162300000|2021-08-17 01:05:00|177.41|175.91|178.14|176.64|178.21|176.71|177.32|175.82|661
1629162600000|2021-08-17 01:10:00|178.11|176.61|178.12|176.62|178.33|176.83|177.86|176.36|627
1629162900000|2021-08-17 01:15:00|178.13|176.63|177.99|176.49|178.2|176.7|177.84|176.34|594
1629163200000|2021-08-17 01:20:00|178|176.5|179.01|177.51|179.05|177.55|177.95|176.45|544
1629163500000|2021-08-17 01:25:00|179|177.5|179.63|178.13|179.67|178.17|178.82|177.32|732
1629163800000|2021-08-17 01:30:00|179.64|178.14|178.99|177.49|179.65|178.15|178.85|177.35|576
1629164100000|2021-08-17 01:35:00|178.98|177.48|179.58|178.08|179.64|178.14|178.47|176.97|598
1629164400000|2021-08-17 01:40:00|179.6|178.1|180.65|179.15|180.86|179.36|179.28|177.78|718
1629164700000|2021-08-17 01:45:00|180.67|179.17|180.54|179.04|180.95|179.45|179.91|178.41|662
1629165000000|2021-08-17 01:50:00|180.52|179.02|180.23|178.73|180.59|179.09|179.89|178.39|644
1629165300000|2021-08-17 01:55:00|180.22|178.72|181|179.5|181.02|179.52|180.07|178.57|517
1629165600000|2021-08-17 02:00:00|181.01|179.51|180.6|179.1|181.02|179.52|180.2|178.7|653
1629165900000|2021-08-17 02:05:00|180.59|179.09|180.5|179|180.72|179.22|180.06|178.56|540
1629166200000|2021-08-17 02:10:00|180.51|179.01|181.17|179.67|181.3|179.8|180.49|178.99|642
1629166500000|2021-08-17 02:15:00|181.16|179.66|180.79|179.29|181.22|179.72|180.27|178.77|696
1629166800000|2021-08-17 02:20:00|180.78|179.28|180.17|178.67|181.07|179.57|180.17|178.67|633
1629167100000|2021-08-17 02:25:00|180.18|178.68|180.25|178.75|180.56|179.06|179.99|178.49|640
1629167400000|2021-08-17 02:30:00|180.26|178.76|180.43|178.93|180.79|179.29|180.24|178.74|576
1629167700000|2021-08-17 02:35:00|180.42|178.92|180.93|179.43|180.97|179.47|180.33|178.83|583
1629168000000|2021-08-17 02:40:00|180.91|179.41|181.15|179.65|181.39|179.89|180.54|179.04|660
1629168300000|2021-08-17 02:45:00|181.14|179.64|181.09|179.59|181.25|179.75|180.55|179.05|637
1629168600000|2021-08-17 02:50:00|181.06|179.56|181.53|180.03|181.67|180.17|180.99|179.49|640
1629168900000|2021-08-17 02:55:00|181.54|180.04|181.33|179.83|181.66|180.16|180.9|179.4|544
1629169200000|2021-08-17 03:00:00|181.34|179.84|181.24|179.74|181.36|179.86|180.99|179.49|496
1629169500000|2021-08-17 03:05:00|181.26|179.76|181.18|179.68|181.32|179.82|180.91|179.41|570
1629169800000|2021-08-17 03:10:00|181.19|179.69|181.41|179.91|181.62|180.12|181.17|179.67|508
1629170100000|2021-08-17 03:15:00|181.4|179.9|181.51|180.01|182.37|180.87|181.4|179.9|603
1629170400000|2021-08-17 03:20:00|181.52|180.02|182.18|180.68|182.23|180.73|181.5|180|524
1629170700000|2021-08-17 03:25:00|182.17|180.67|182.6|181.1|182.72|181.22|181.76|180.26|529
1629171000000|2021-08-17 03:30:00|182.59|181.09|182.68|181.18|182.8|181.3|182.33|180.83|551
1629171300000|2021-08-17 03:35:00|182.69|181.19|183.11|181.61|183.47|181.97|182.51|181.01|636
1629171600000|2021-08-17 03:40:00|183.1|181.6|183.08|181.58|183.12|181.62|182.66|181.16|486
1629171900000|2021-08-17 03:45:00|183.04|181.54|182.53|181.03|183.04|181.54|182.45|180.95|533
1629172200000|2021-08-17 03:50:00|182.52|181.02|182.3|180.8|182.53|181.03|182.18|180.68|384
1629172500000|2021-08-17 03:55:00|182.31|180.81|182.41|180.91|182.47|180.97|182.28|180.78|419
1629172800000|2021-08-17 04:00:00|182.44|180.94|183.19|181.69|183.2|181.7|182.37|180.87|578
1629173100000|2021-08-17 04:05:00|183.2|181.7|183.23|181.73|183.43|181.93|183.05|181.55|619
1629173400000|2021-08-17 04:10:00|183.21|181.71|183.44|181.94|183.72|182.22|183.2|181.7|608
1629173700000|2021-08-17 04:15:00|183.43|181.93|183.11|181.61|183.58|182.08|183.11|181.61|559
1629174000000|2021-08-17 04:20:00|183.1|181.6|181.85|180.35|183.15|181.65|181.85|180.35|575
1629174300000|2021-08-17 04:25:00|181.86|180.36|181.85|180.35|182.5|181|181.84|180.34|594
1629174600000|2021-08-17 04:30:00|181.84|180.34|182.18|180.68|182.44|180.94|181.83|180.33|511
1629174900000|2021-08-17 04:35:00|182.19|180.69|182.63|181.13|182.87|181.37|182.19|180.69|475
1629175200000|2021-08-17 04:40:00|182.59|181.09|182.27|180.77|182.82|181.32|182.24|180.74|471
1629175500000|2021-08-17 04:45:00|182.26|180.76|182.54|181.04|182.86|181.36|182.26|180.76|512
1629175800000|2021-08-17 04:50:00|182.53|181.03|182.89|181.39|183.22|181.72|182.49|180.99|535
1629176100000|2021-08-17 04:55:00|182.9|181.4|182.77|181.27|182.9|181.4|182.56|181.06|545
1629176400000|2021-08-17 05:00:00|182.76|181.26|181.86|180.36|183.29|181.79|181.81|180.31|672
1629176700000|2021-08-17 05:05:00|181.87|180.37|182.17|180.67|182.24|180.74|181.77|180.27|615
1629177000000|2021-08-17 05:10:00|182.16|180.66|180.91|179.41|182.39|180.89|180.9|179.4|619
1629177300000|2021-08-17 05:15:00|180.93|179.43|181.39|179.89|181.67|180.17|180.2|178.7|732
1629177600000|2021-08-17 05:20:00|181.36|179.86|182.08|180.58|182.28|180.78|181.36|179.86|654
1629177900000|2021-08-17 05:25:00|182.09|180.59|181.69|180.19|182.28|180.78|181.67|180.17|655
1629178200000|2021-08-17 05:30:00|181.7|180.2|181.02|179.52|182.04|180.54|180.83|179.33|678
1629178500000|2021-08-17 05:35:00|181.01|179.51|181.67|180.17|181.73|180.23|180.85|179.35|632
1629178800000|2021-08-17 05:40:00|181.66|180.16|181.16|179.66|181.71|180.21|181.11|179.61|601
1629179100000|2021-08-17 05:45:00|181.17|179.67|180.63|179.13|181.17|179.67|180.55|179.05|615
1629179400000|2021-08-17 05:50:00|180.62|179.12|180.35|178.85|180.75|179.25|180.28|178.78|618
1629179700000|2021-08-17 05:55:00|180.34|178.84|179.89|178.39|180.6|179.1|179.85|178.35|565
1629180000000|2021-08-17 06:00:00|179.88|178.38|179.66|178.16|180.81|179.31|179.64|178.14|727
1629180300000|2021-08-17 06:05:00|179.67|178.17|178.89|177.39|179.91|178.41|178.89|177.39|682
1629180600000|2021-08-17 06:10:00|178.9|177.4|179.34|177.84|179.53|178.03|178.82|177.32|662
1629180900000|2021-08-17 06:15:00|179.35|177.85|179.96|178.46|179.99|178.49|179.18|177.68|683
1629181200000|2021-08-17 06:20:00|179.95|178.45|179.65|178.15|179.98|178.48|179.34|177.84|593
1629181500000|2021-08-17 06:25:00|179.63|178.13|180.21|178.71|180.26|178.76|179.34|177.84|596
1629181800000|2021-08-17 06:30:00|180.22|178.72|179.69|178.19|180.23|178.73|179.6|178.1|625
1629182100000|2021-08-17 06:35:00|179.7|178.2|179.47|177.97|179.87|178.37|179.25|177.75|710
1629182400000|2021-08-17 06:40:00|179.48|177.98|178.75|177.25|179.57|178.07|178.69|177.19|609
1629182700000|2021-08-17 06:45:00|178.73|177.23|178.9|177.4|179.18|177.68|178.69|177.19|659
1629183000000|2021-08-17 06:50:00|178.92|177.42|179.51|178.01|179.71|178.21|178.88|177.38|707
1629183300000|2021-08-17 06:55:00|179.5|178|178.81|177.31|179.52|178.02|178.7|177.2|613
1629183600000|2021-08-17 07:00:00|178.82|177.32|178.51|177.01|179.25|177.75|178.44|176.94|647
1629183900000|2021-08-17 07:05:00|178.52|177.02|178.57|177.07|179.07|177.57|178.24|176.74|572
1629184200000|2021-08-17 07:10:00|178.58|177.08|180.29|178.79|180.29|178.79|178.54|177.04|655
1629184500000|2021-08-17 07:15:00|180.3|178.8|180.28|178.78|180.97|179.47|179.99|178.49|692
1629184800000|2021-08-17 07:20:00|180.3|178.8|179.19|177.69|180.4|178.9|179.13|177.63|681
1629185100000|2021-08-17 07:25:00|179.16|177.66|179.41|177.91|179.88|178.38|179.09|177.59|693
1629185400000|2021-08-17 07:30:00|179.4|177.9|179.7|178.2|179.72|178.22|178.89|177.39|570
1629185700000|2021-08-17 07:35:00|179.69|178.19|179.6|178.1|179.81|178.31|178.74|177.24|593
1629186000000|2021-08-17 07:40:00|179.59|178.09|179.95|178.45|180.39|178.89|179.49|177.99|613
1629186300000|2021-08-17 07:45:00|179.96|178.46|180.04|178.54|180.26|178.76|179.79|178.29|631
1629186600000|2021-08-17 07:50:00|180.05|178.55|180.22|178.72|180.22|178.72|179.73|178.23|467
1629186900000|2021-08-17 07:55:00|180.18|178.68|180.55|179.05|180.62|179.12|179.86|178.36|552
1629187200000|2021-08-17 08:00:00|180.59|179.09|181.08|179.58|181.15|179.65|180.16|178.66|652
1629187500000|2021-08-17 08:05:00|181.07|179.57|180.78|179.28|181.63|180.13|180.58|179.08|700
1629187800000|2021-08-17 08:10:00|180.76|179.26|180.6|179.1|180.88|179.38|180.27|178.77|654
1629188100000|2021-08-17 08:15:00|180.59|179.09|180.64|179.14|181.24|179.74|180.53|179.03|773
1629188400000|2021-08-17 08:20:00|180.67|179.17|181.18|179.68|181.28|179.78|180.65|179.15|646
1629188700000|2021-08-17 08:25:00|181.19|179.69|182.03|180.53|182.07|180.57|181.16|179.66|591
1629189000000|2021-08-17 08:30:00|182.02|180.52|181.42|179.92|182.09|180.59|181.34|179.84|643
1629189300000|2021-08-17 08:35:00|181.43|179.93|181.39|179.89|181.67|180.17|181.22|179.72|568
1629189600000|2021-08-17 08:40:00|181.37|179.87|181.48|179.98|181.57|180.07|181.32|179.82|534
1629189900000|2021-08-17 08:45:00|181.49|179.99|181.3|179.8|181.6|180.1|181.3|179.8|493
1629190200000|2021-08-17 08:50:00|181.29|179.79|180.85|179.35|181.58|180.08|180.79|179.29|592
1629190500000|2021-08-17 08:55:00|180.86|179.36|181.05|179.55|181.27|179.77|180.86|179.36|606
1629190800000|2021-08-17 09:00:00|181.04|179.54|181.79|180.29|182.21|180.71|180.98|179.48|702
1629191100000|2021-08-17 09:05:00|181.78|180.28|181.76|180.26|182.09|180.59|181.66|180.16|607
1629191400000|2021-08-17 09:10:00|181.78|180.28|182.02|180.52|182.08|180.58|181.76|180.26|578
1629191700000|2021-08-17 09:15:00|182.05|180.55|182.21|180.71|182.48|180.98|182.01|180.51|581
1629192000000|2021-08-17 09:20:00|182.19|180.69|182.58|181.08|182.65|181.15|182|180.5|586
1629192300000|2021-08-17 09:25:00|182.62|181.12|182.81|181.31|182.95|181.45|182.38|180.88|670
1629192600000|2021-08-17 09:30:00|182.78|181.28|183.25|181.75|183.45|181.95|182.78|181.28|758
1629192900000|2021-08-17 09:35:00|183.23|181.73|183.33|181.83|183.36|181.86|183.06|181.56|581
1629193200000|2021-08-17 09:40:00|183.34|181.84|182.97|181.47|183.51|182.01|182.69|181.19|676
1629193500000|2021-08-17 09:45:00|182.96|181.46|182.33|180.83|183.24|181.74|182.3|180.8|672
1629193800000|2021-08-17 09:50:00|182.34|180.84|183.79|182.29|183.93|182.43|182.33|180.83|717
1629194100000|2021-08-17 09:55:00|183.78|182.28|184.04|182.54|184.11|182.61|183.46|181.96|639
1629194400000|2021-08-17 10:00:00|184.03|182.53|183.83|182.33|184.45|182.95|183.79|182.29|605
1629194700000|2021-08-17 10:05:00|183.82|182.32|183.07|181.57|183.99|182.49|183.02|181.52|710
1629195000000|2021-08-17 10:10:00|183.09|181.59|183.63|182.13|183.75|182.25|183.09|181.59|577
1629195300000|2021-08-17 10:15:00|183.6|182.1|183.03|181.53|183.68|182.18|183|181.5|616
1629195600000|2021-08-17 10:20:00|183.02|181.52|183.31|181.81|183.5|182|183.01|181.51|611
1629195900000|2021-08-17 10:25:00|183.32|181.82|183.31|181.81|183.49|181.99|183.1|181.6|528
1629196200000|2021-08-17 10:30:00|183.33|181.83|183.71|182.21|183.91|182.41|183.33|181.83|541
1629196500000|2021-08-17 10:35:00|183.72|182.22|183.28|181.78|184.21|182.71|183.18|181.68|652
1629196800000|2021-08-17 10:40:00|183.25|181.75|183.6|182.1|183.89|182.39|183.24|181.74|643
1629197100000|2021-08-17 10:45:00|183.61|182.11|183.65|182.15|183.94|182.44|183.59|182.09|567
1629197400000|2021-08-17 10:50:00|183.72|182.22|183.81|182.31|183.88|182.38|183.38|181.88|586
1629197700000|2021-08-17 10:55:00|183.8|182.3|182.5|181|183.9|182.4|182.25|180.75|752
1629198000000|2021-08-17 11:00:00|182.49|180.99|183.91|182.41|184.12|182.62|182.49|180.99|733
1629198300000|2021-08-17 11:05:00|183.9|182.4|183.82|182.32|184.49|182.99|183.45|181.95|529
1629198600000|2021-08-17 11:10:00|183.85|182.35|183.2|181.7|184.13|182.63|183.03|181.53|639
1629198900000|2021-08-17 11:15:00|183.25|181.75|183.58|182.08|183.85|182.35|183.04|181.54|708
1629199200000|2021-08-17 11:20:00|183.57|182.07|183.6|182.1|184.12|182.62|183.31|181.81|725
1629199500000|2021-08-17 11:25:00|183.61|182.11|183.48|181.98|183.82|182.32|183.31|181.81|547
1629199800000|2021-08-17 11:30:00|183.47|181.97|183.69|182.19|183.96|182.46|183.47|181.97|624
1629200100000|2021-08-17 11:35:00|183.7|182.2|183.47|181.97|184.01|182.51|183.44|181.94|559
1629200400000|2021-08-17 11:40:00|183.45|181.95|184.3|182.8|184.87|183.37|183.44|181.94|550
1629200700000|2021-08-17 11:45:00|184.29|182.79|184.23|182.73|185.11|183.61|183.55|182.05|621
1629201000000|2021-08-17 11:50:00|184.24|182.74|184.26|182.76|184.93|183.43|183.89|182.39|706
1629201300000|2021-08-17 11:55:00|184.24|182.74|184.17|182.67|184.34|182.84|183.39|181.89|671
1629201600000|2021-08-17 12:00:00|184.14|182.64|184.36|182.86|184.98|183.48|184.11|182.61|583
1629201900000|2021-08-17 12:05:00|184.35|182.85|184.5|183|185.12|183.62|184.16|182.66|717
1629202200000|2021-08-17 12:10:00|184.49|182.99|184.34|182.84|184.82|183.32|184.21|182.71|554
1629202500000|2021-08-17 12:15:00|184.37|182.87|184.35|182.85|184.46|182.96|184.06|182.56|463
1629202800000|2021-08-17 12:20:00|184.36|182.86|184.68|183.18|184.72|183.22|184.3|182.8|464
1629203100000|2021-08-17 12:25:00|184.67|183.17|184.59|183.09|184.85|183.35|184.43|182.93|522
1629203400000|2021-08-17 12:30:00|184.6|183.1|184.08|182.58|184.76|183.26|184|182.5|610
1629203700000|2021-08-17 12:35:00|184.09|182.59|183.3|181.8|184.09|182.59|183.08|181.58|684
1629204000000|2021-08-17 12:40:00|183.29|181.79|183.46|181.96|184.02|182.52|183.22|181.72|655
1629204300000|2021-08-17 12:45:00|183.45|181.95|182.93|181.43|183.82|182.32|182.88|181.38|669
1629204600000|2021-08-17 12:50:00|182.91|181.41|182.6|181.1|183.27|181.77|182.54|181.04|649
1629204900000|2021-08-17 12:55:00|182.55|181.05|182.18|180.68|182.89|181.39|182.18|180.68|541
1629205200000|2021-08-17 13:00:00|182.17|180.67|182.82|181.32|183.2|181.7|182.16|180.66|709
1629205500000|2021-08-17 13:05:00|182.83|181.33|182.19|180.69|183.03|181.53|182.15|180.65|606
1629205800000|2021-08-17 13:10:00|182.2|180.7|180.67|179.17|182.44|180.94|180.13|178.63|666
1629206100000|2021-08-17 13:15:00|180.68|179.18|180.97|179.47|181.6|180.1|180.65|179.15|696
1629206400000|2021-08-17 13:20:00|180.98|179.48|181.14|179.64|181.5|180|180.65|179.15|736
1629206700000|2021-08-17 13:25:00|181.15|179.65|181.07|179.57|181.32|179.82|180.89|179.39|597
1629207000000|2021-08-17 13:30:00|181.06|179.56|180.7|179.2|181.47|179.97|180.49|178.99|714
1629207300000|2021-08-17 13:35:00|180.67|179.17|181.38|179.88|181.4|179.9|180.67|179.17|685
1629207600000|2021-08-17 13:40:00|181.39|179.89|182.18|180.68|182.18|180.68|181.13|179.63|577
1629207900000|2021-08-17 13:45:00|182.17|180.67|182.05|180.55|182.25|180.75|181.61|180.11|570
1629208200000|2021-08-17 13:50:00|182.04|180.54|181.63|180.13|182.05|180.55|181.32|179.82|695
1629208500000|2021-08-17 13:55:00|181.62|180.12|181.45|179.95|181.63|180.13|181.07|179.57|673
1629208800000|2021-08-17 14:00:00|181.44|179.94|181.73|180.23|182.28|180.78|181.22|179.72|773
1629209100000|2021-08-17 14:05:00|181.72|180.22|180.85|179.35|181.81|180.31|180.84|179.34|576
1629209400000|2021-08-17 14:10:00|180.84|179.34|180.34|178.84|181.01|179.51|180.22|178.72|726
1629209700000|2021-08-17 14:15:00|180.35|178.85|180.25|178.75|180.64|179.14|180.17|178.67|658
1629210000000|2021-08-17 14:20:00|180.24|178.74|180.2|178.7|180.49|178.99|180.1|178.6|587
1629210300000|2021-08-17 14:25:00|180.19|178.69|178.98|177.48|180.24|178.74|178.85|177.35|749
1629210600000|2021-08-17 14:30:00|178.97|177.47|179.17|177.67|179.53|178.03|178.88|177.38|756
1629210900000|2021-08-17 14:35:00|179.18|177.68|178.96|177.46|179.48|177.98|178.91|177.41|628
1629211200000|2021-08-17 14:40:00|178.95|177.45|178.96|177.46|179.37|177.87|178.7|177.2|662
1629211500000|2021-08-17 14:45:00|178.97|177.47|179.41|177.91|179.65|178.15|178.97|177.47|648
1629211800000|2021-08-17 14:50:00|179.42|177.92|179.44|177.94|179.72|178.22|178.99|177.49|652
1629212100000|2021-08-17 14:55:00|179.43|177.93|179.03|177.53|179.48|177.98|178.9|177.4|513
1629212400000|2021-08-17 15:00:00|179.04|177.54|179.56|178.06|179.57|178.07|178.73|177.23|542
1629212700000|2021-08-17 15:05:00|179.58|178.08|179.09|177.59|179.75|178.25|179.07|177.57|588
1629213000000|2021-08-17 15:10:00|179.1|177.6|179.03|177.53|179.16|177.66|178.49|176.99|636
1629213300000|2021-08-17 15:15:00|178.99|177.49|178.54|177.04|179.38|177.88|178.37|176.87|717
1629213600000|2021-08-17 15:20:00|178.53|177.03|178|176.5|178.58|177.08|177.76|176.26|624
1629213900000|2021-08-17 15:25:00|177.99|176.49|178.39|176.89|178.42|176.92|177.74|176.24|657
1629214200000|2021-08-17 15:30:00|178.37|176.87|177.65|176.15|178.44|176.94|177.58|176.08|625
1629214500000|2021-08-17 15:35:00|177.62|176.12|177.72|176.22|178.26|176.76|177.21|175.71|751
1629214800000|2021-08-17 15:40:00|177.74|176.24|177.55|176.05|177.97|176.47|177.39|175.89|636
1629215100000|2021-08-17 15:45:00|177.54|176.04|177.92|176.42|178.2|176.7|177.32|175.82|702
1629215400000|2021-08-17 15:50:00|177.96|176.46|177.61|176.11|177.96|176.46|177.21|175.71|666
1629215700000|2021-08-17 15:55:00|177.6|176.1|177.35|175.85|177.62|176.12|177.19|175.69|529
1629216000000|2021-08-17 16:00:00|177.37|175.87|176.8|175.3|177.39|175.89|176.26|174.76|697
1629216300000|2021-08-17 16:05:00|176.81|175.31|178.04|176.54|178.53|177.03|176.74|175.24|753
1629216600000|2021-08-17 16:10:00|178.05|176.55|178.33|176.83|178.76|177.26|177.83|176.33|664
1629216900000|2021-08-17 16:15:00|178.31|176.81|177.89|176.39|178.69|177.19|177.89|176.39|601
1629217200000|2021-08-17 16:20:00|177.9|176.4|178.44|176.94|178.64|177.14|177.51|176.01|628
1629217500000|2021-08-17 16:25:00|178.39|176.89|178.24|176.74|178.39|176.89|177.78|176.28|618
1629217800000|2021-08-17 16:30:00|178.25|176.75|178.2|176.7|178.28|176.78|177.32|175.82|609
1629218100000|2021-08-17 16:35:00|178.22|176.72|177.35|175.85|178.22|176.72|177.32|175.82|494
1629218400000|2021-08-17 16:40:00|177.38|175.88|177.33|175.83|178.12|176.62|177.01|175.51|638
1629218700000|2021-08-17 16:45:00|177.3|175.8|177.47|175.97|177.8|176.3|177.28|175.78|628
1629219000000|2021-08-17 16:50:00|177.45|175.95|177.48|175.98|177.85|176.35|177.23|175.73|575
1629219300000|2021-08-17 16:55:00|177.46|175.96|176.77|175.27|177.48|175.98|176.71|175.21|586
1629219600000|2021-08-17 17:00:00|176.74|175.24|177.9|176.4|177.95|176.45|176.56|175.06|701
1629219900000|2021-08-17 17:05:00|177.85|176.35|177.47|175.97|177.93|176.43|177.08|175.58|676
1629220200000|2021-08-17 17:10:00|177.46|175.96|176.89|175.39|177.46|175.96|176.71|175.21|619
1629220500000|2021-08-17 17:15:00|176.87|175.37|176.43|174.93|176.93|175.43|176.28|174.78|644
1629220800000|2021-08-17 17:20:00|176.44|174.94|176.38|174.88|176.79|175.29|176.3|174.8|596
1629221100000|2021-08-17 17:25:00|176.4|174.9|177.33|175.83|177.37|175.87|176.38|174.88|527
1629221400000|2021-08-17 17:30:00|177.29|175.79|177.39|175.89|177.39|175.89|176.62|175.12|667
1629221700000|2021-08-17 17:35:00|177.4|175.9|177.89|176.39|178.06|176.56|177.21|175.71|613
1629222000000|2021-08-17 17:40:00|177.92|176.42|177.96|176.46|178.03|176.53|177.62|176.12|475
1629222300000|2021-08-17 17:45:00|177.94|176.44|178.54|177.04|178.64|177.14|177.34|175.84|530
1629222600000|2021-08-17 17:50:00|178.55|177.05|178.39|176.89|178.62|177.12|178.09|176.59|653
1629222900000|2021-08-17 17:55:00|178.38|176.88|178.05|176.55|178.39|176.89|177.96|176.46|494
1629223200000|2021-08-17 18:00:00|178.06|176.56|178.29|176.79|178.39|176.89|177.73|176.23|614
1629223500000|2021-08-17 18:05:00|178.28|176.78|178.95|177.45|179.01|177.51|178.18|176.68|563
1629223800000|2021-08-17 18:10:00|178.94|177.44|179.33|177.83|179.35|177.85|178.85|177.35|618
1629224100000|2021-08-17 18:15:00|179.3|177.8|179.22|177.72|179.39|177.89|178.85|177.35|567
1629224400000|2021-08-17 18:20:00|179.23|177.73|179.07|177.57|179.26|177.76|178.89|177.39|564
1629224700000|2021-08-17 18:25:00|179.06|177.56|179.49|177.99|179.53|178.03|178.98|177.48|451
1629225000000|2021-08-17 18:30:00|179.47|177.97|179.19|177.69|179.47|177.97|178.89|177.39|490
1629225300000|2021-08-17 18:35:00|179.2|177.7|178.35|176.85|179.2|177.7|178.32|176.82|549
1629225600000|2021-08-17 18:40:00|178.34|176.84|177.61|176.11|178.82|177.32|177.49|175.99|810
1629225900000|2021-08-17 18:45:00|177.62|176.12|177.76|176.26|178.34|176.84|177.62|176.12|754
1629226200000|2021-08-17 18:50:00|177.75|176.25|178.11|176.61|178.45|176.95|177.73|176.23|647
1629226500000|2021-08-17 18:55:00|178.12|176.62|177.96|176.46|179.13|177.63|177.75|176.25|757
1629226800000|2021-08-17 19:00:00|177.97|176.47|176.94|175.44|178.18|176.68|176.8|175.3|649
1629227100000|2021-08-17 19:05:00|176.92|175.42|176.66|175.16|177.16|175.66|176.16|174.66|703
1629227400000|2021-08-17 19:10:00|176.67|175.17|175.89|174.39|176.68|175.18|175.86|174.36|747
1629227700000|2021-08-17 19:15:00|175.9|174.4|175.29|173.79|176.14|174.64|175.27|173.77|712
1629228000000|2021-08-17 19:20:00|175.28|173.78|175.92|174.42|176.29|174.79|175.1|173.6|771
1629228300000|2021-08-17 19:25:00|175.93|174.43|176.97|175.47|177.13|175.63|175.93|174.43|759
1629228600000|2021-08-17 19:30:00|177|175.5|176.1|174.6|177|175.5|176.03|174.53|689
1629228900000|2021-08-17 19:35:00|176.11|174.61|176.36|174.86|176.38|174.88|175.83|174.33|555
1629229200000|2021-08-17 19:40:00|176.38|174.88|176|174.5|176.46|174.96|175.89|174.39|561
1629229500000|2021-08-17 19:45:00|176.01|174.51|176.2|174.7|176.52|175.02|175.76|174.26|607
1629229800000|2021-08-17 19:50:00|176.19|174.69|175.66|174.16|176.48|174.98|175.05|173.55|704
1629230100000|2021-08-17 19:55:00|175.71|174.21|176.09|174.59|177.04|175.54|175.36|173.86|859
1629230400000|2021-08-17 20:00:00|176.08|174.58|174.72|173.22|176.53|175.03|174.7|173.2|839
1629230700000|2021-08-17 20:05:00|174.73|173.23|175.11|173.61|175.6|174.1|174.31|172.81|819
1629231000000|2021-08-17 20:10:00|175.1|173.6|174.36|172.86|175.32|173.82|174.28|172.78|803
1629231300000|2021-08-17 20:15:00|174.39|172.89|173.14|171.64|174.4|172.9|173.03|171.53|816
1629231600000|2021-08-17 20:20:00|173.13|171.63|173.07|171.57|173.96|172.46|172.68|171.18|805
1629231900000|2021-08-17 20:25:00|173.06|171.56|172.25|170.75|173.43|171.93|171.88|170.38|800
1629232200000|2021-08-17 20:30:00|172.24|170.74|172.01|170.51|172.24|170.74|170.68|169.18|750
1629232500000|2021-08-17 20:35:00|172.02|170.52|172.97|171.47|173.17|171.67|171.85|170.35|672
1629232800000|2021-08-17 20:40:00|172.95|171.45|172.76|171.26|173.23|171.73|172.7|171.2|555
1629233100000|2021-08-17 20:45:00|172.77|171.27|173.9|172.4|173.99|172.49|172.56|171.06|616
1629233400000|2021-08-17 20:50:00|173.88|172.38|173.89|172.39|174.16|172.66|173.57|172.07|552
1629233700000|2021-08-17 20:55:00|173.9|172.4|173.81|172.31|174.04|172.54|173.7|172.2|552
1629234000000|2021-08-17 21:00:00|173.8|172.3|173.42|171.92|173.81|172.31|172.91|171.41|459
1629234300000|2021-08-17 21:05:00|173.44|171.94|172.34|170.84|173.53|172.03|172.17|170.67|705
1629234600000|2021-08-17 21:10:00|172.33|170.83|172.83|171.33|172.93|171.43|172.24|170.74|630
1629234900000|2021-08-17 21:15:00|172.81|171.31|171.97|170.47|172.84|171.34|171.71|170.21|621
1629235200000|2021-08-17 21:20:00|171.95|170.45|171.43|169.93|172.05|170.55|171.39|169.89|628
1629235500000|2021-08-17 21:25:00|171.42|169.92|171.7|170.2|171.71|170.21|171.38|169.88|520
1629235800000|2021-08-17 21:30:00|171.69|170.19|172|170.5|172|170.5|171.66|170.16|374
1629236100000|2021-08-17 21:35:00|171.99|170.49|172.54|171.04|172.54|171.04|171.98|170.48|549
1629236400000|2021-08-17 21:40:00|172.52|171.02|171.62|170.12|172.63|171.13|171.56|170.06|548
1629236700000|2021-08-17 21:45:00|171.63|170.13|172.32|170.82|172.35|170.85|171.61|170.11|521
1629237000000|2021-08-17 21:50:00|172.31|170.81|171.42|169.92|172.41|170.91|171.34|169.84|563
1629237300000|2021-08-17 21:55:00|171.41|169.91|171.43|169.93|171.44|169.94|171.09|169.59|523
1629237600000|2021-08-17 22:00:00|171.46|169.96|172.2|170.7|172.21|170.71|171.1|169.6|664
1629237900000|2021-08-17 22:05:00|172.19|170.69|171.08|169.58|172.24|170.74|171.07|169.57|672
1629238200000|2021-08-17 22:10:00|171.09|169.59|170.76|169.26|171.42|169.92|170.63|169.13|614
1629238500000|2021-08-17 22:15:00|170.74|169.24|171.21|169.71|171.88|170.38|170.68|169.18|825
1629238800000|2021-08-17 22:20:00|171.2|169.7|169.73|168.23|171.25|169.75|169.47|167.97|745
1629239100000|2021-08-17 22:25:00|169.77|168.27|170.16|168.66|170.24|168.74|168.86|167.36|687
1629239400000|2021-08-17 22:30:00|170.17|168.67|171.83|170.33|172.09|170.59|169.87|168.37|675
1629239700000|2021-08-17 22:35:00|171.8|170.3|171.47|169.97|171.9|170.4|171.08|169.58|776
1629240000000|2021-08-17 22:40:00|171.5|170|171.48|169.98|171.96|170.46|171|169.5|729
1629240300000|2021-08-17 22:45:00|171.52|170.02|171.73|170.23|171.79|170.29|170.65|169.15|725
1629240600000|2021-08-17 22:50:00|171.72|170.22|172.48|170.98|172.74|171.24|171.46|169.96|796
1629240900000|2021-08-17 22:55:00|172.47|170.97|172.57|171.07|172.71|171.21|171.89|170.39|782
1629241200000|2021-08-17 23:00:00|172.58|171.08|171.82|170.32|172.58|171.08|171.34|169.84|823
1629241500000|2021-08-17 23:05:00|171.85|170.35|170.64|169.14|171.91|170.41|170.62|169.12|768
1629241800000|2021-08-17 23:10:00|170.65|169.15|171.14|169.64|171.23|169.73|170.52|169.02|697
1629242100000|2021-08-17 23:15:00|171.15|169.65|170.51|169.01|171.15|169.65|170.23|168.73|678
1629242400000|2021-08-17 23:20:00|170.55|169.05|170.15|168.65|170.57|169.07|169.85|168.35|657
1629242700000|2021-08-17 23:25:00|170.14|168.64|170.53|169.03|170.74|169.24|169.94|168.44|733
1629243000000|2021-08-17 23:30:00|170.54|169.04|171.12|169.62|171.72|170.22|170.4|168.9|654
1629243300000|2021-08-17 23:35:00|171.13|169.63|170.86|169.36|171.71|170.21|170.84|169.34|708
1629243600000|2021-08-17 23:40:00|170.87|169.37|169.71|168.21|170.87|169.37|169.56|168.06|681
1629243900000|2021-08-17 23:45:00|169.73|168.23|169.61|168.11|170.38|168.88|169.61|168.11|701
1629244200000|2021-08-17 23:50:00|169.6|168.1|168.87|167.37|169.6|168.1|168.84|167.34|761
1629244500000|2021-08-17 23:55:00|168.88|167.38|169.31|167.81|169.67|168.17|168.88|167.38|729
1629244800000|2021-08-18 00:00:00|169.33|167.83|170.48|168.98|170.94|169.44|169.15|167.65|787
1629245100000|2021-08-18 00:05:00|170.44|168.94|168.08|166.58|170.61|169.11|168.08|166.58|830
1629245400000|2021-08-18 00:10:00|168.11|166.61|169.66|168.16|169.71|168.21|168.09|166.59|700
1629245700000|2021-08-18 00:15:00|169.65|168.15|170.75|169.25|170.77|169.27|169.28|167.78|806
1629246000000|2021-08-18 00:20:00|170.77|169.27|170.53|169.03|170.77|169.27|169.84|168.34|686
1629246300000|2021-08-18 00:25:00|170.54|169.04|169.68|168.18|170.74|169.24|169.55|168.05|684
1629246600000|2021-08-18 00:30:00|169.67|168.17|168.68|167.18|169.67|168.17|168.67|167.17|723
1629246900000|2021-08-18 00:35:00|168.67|167.17|167.76|166.26|169.12|167.62|167.7|166.2|731
1629247200000|2021-08-18 00:40:00|167.7|166.2|165.87|164.37|167.91|166.41|165.81|164.31|754
1629247500000|2021-08-18 00:45:00|165.88|164.38|167.13|165.63|167.14|165.64|165.31|163.81|793
1629247800000|2021-08-18 00:50:00|167.11|165.61|168.33|166.83|168.4|166.9|167.09|165.59|746
1629248100000|2021-08-18 00:55:00|168.32|166.82|168.32|166.82|168.51|167.01|167.64|166.14|749
1629248400000|2021-08-18 01:00:00|168.34|166.84|166.77|165.27|168.34|166.84|166.71|165.21|776
1629248700000|2021-08-18 01:05:00|166.78|165.28|166.07|164.57|167.6|166.1|165.94|164.44|763
1629249000000|2021-08-18 01:10:00|166.06|164.56|164.47|162.97|166.54|165.04|163.8|162.3|716
1629249300000|2021-08-18 01:15:00|164.48|162.98|166.09|164.59|166.19|164.69|163.81|162.31|732
1629249600000|2021-08-18 01:20:00|166.1|164.6|165.23|163.73|166.55|165.05|165.1|163.6|871
1629249900000|2021-08-18 01:25:00|165.22|163.72|166.17|164.67|166.36|164.86|165.2|163.7|849
1629250200000|2021-08-18 01:30:00|166.19|164.69|167.54|166.04|167.76|166.26|166.17|164.67|763
1629250500000|2021-08-18 01:35:00|167.55|166.05|167.64|166.14|167.93|166.43|166.92|165.42|774
1629250800000|2021-08-18 01:40:00|167.65|166.15|168.04|166.54|168.32|166.82|167.18|165.68|795
1629251100000|2021-08-18 01:45:00|168.06|166.56|167.41|165.91|168.34|166.84|167.32|165.82|766
1629251400000|2021-08-18 01:50:00|167.38|165.88|167.9|166.4|168.02|166.52|167.27|165.77|682
1629251700000|2021-08-18 01:55:00|167.89|166.39|168.89|167.39|168.89|167.39|167.82|166.32|754
1629252000000|2021-08-18 02:00:00|168.9|167.4|168|166.5|168.91|167.41|167.78|166.28|740
1629252300000|2021-08-18 02:05:00|167.99|166.49|168.41|166.91|168.46|166.96|167.75|166.25|692
1629252600000|2021-08-18 02:10:00|168.4|166.9|168.81|167.31|168.93|167.43|167.96|166.46|765
1629252900000|2021-08-18 02:15:00|168.78|167.28|168.96|167.46|169.02|167.52|168.34|166.84|735
1629253200000|2021-08-18 02:20:00|168.91|167.41|168.87|167.37|168.95|167.45|168.57|167.07|615
1629253500000|2021-08-18 02:25:00|168.9|167.4|168.28|166.78|168.98|167.48|168.15|166.65|606
1629253800000|2021-08-18 02:30:00|168.3|166.8|168.29|166.79|168.9|167.4|168.2|166.7|693
1629254100000|2021-08-18 02:35:00|168.23|166.73|167.65|166.15|168.38|166.88|166.87|165.37|738
1629254400000|2021-08-18 02:40:00|167.59|166.09|168.25|166.75|168.29|166.79|167.47|165.97|698
1629254700000|2021-08-18 02:45:00|168.22|166.72|167.51|166.01|168.95|167.45|167.46|165.96|682
1629255000000|2021-08-18 02:50:00|167.48|165.98|168.01|166.51|168.44|166.94|167.48|165.98|620
1629255300000|2021-08-18 02:55:00|168.02|166.52|168.17|166.67|168.86|167.36|167.96|166.46|726
1629255600000|2021-08-18 03:00:00|168.18|166.68|167.85|166.35|168.43|166.93|167.52|166.02|699
1629255900000|2021-08-18 03:05:00|167.84|166.34|167.06|165.56|168.08|166.58|167.01|165.51|733
1629256200000|2021-08-18 03:10:00|167.09|165.59|166.82|165.32|167.34|165.84|166.77|165.27|620
1629256500000|2021-08-18 03:15:00|166.84|165.34|167.4|165.9|167.47|165.97|166.65|165.15|724
1629256800000|2021-08-18 03:20:00|167.38|165.88|166.61|165.11|167.38|165.88|166.36|164.86|741
1629257100000|2021-08-18 03:25:00|166.62|165.12|166.28|164.78|167.16|165.66|166.15|164.65|731
1629257400000|2021-08-18 03:30:00|166.3|164.8|166.88|165.38|166.89|165.39|165.87|164.37|760
1629257700000|2021-08-18 03:35:00|166.86|165.36|167.61|166.11|167.98|166.48|166.64|165.14|699
1629258000000|2021-08-18 03:40:00|167.62|166.12|167.28|165.78|168.12|166.62|167.17|165.67|756
1629258300000|2021-08-18 03:45:00|167.29|165.79|168.36|166.86|168.45|166.95|167.2|165.7|683
1629258600000|2021-08-18 03:50:00|168.37|166.87|167.95|166.45|168.52|167.02|167.89|166.39|587
1629258900000|2021-08-18 03:55:00|167.96|166.46|169.65|168.15|169.66|168.16|167.46|165.96|783
1629259200000|2021-08-18 04:00:00|169.66|168.16|168.94|167.44|169.71|168.21|168.8|167.3|727
1629259500000|2021-08-18 04:05:00|168.9|167.4|169.66|168.16|169.7|168.2|168.6|167.1|765
1629259800000|2021-08-18 04:10:00|169.67|168.17|169.5|168|169.88|168.38|169.09|167.59|684
1629260100000|2021-08-18 04:15:00|169.51|168.01|169.81|168.31|169.83|168.33|169.26|167.76|601
1629260400000|2021-08-18 04:20:00|169.8|168.3|169.74|168.24|169.87|168.37|169.28|167.78|587
1629260700000|2021-08-18 04:25:00|169.72|168.22|169.09|167.59|169.73|168.23|169.04|167.54|581
1629261000000|2021-08-18 04:30:00|169.08|167.58|169.39|167.89|169.55|168.05|169.02|167.52|563
1629261300000|2021-08-18 04:35:00|169.38|167.88|168.89|167.39|169.39|167.89|168.87|167.37|442
1629261600000|2021-08-18 04:40:00|168.9|167.4|168.1|166.6|168.9|167.4|168.05|166.55|629
1629261900000|2021-08-18 04:45:00|168.09|166.59|167.95|166.45|168.32|166.82|167.66|166.16|625
1629262200000|2021-08-18 04:50:00|167.94|166.44|168.39|166.89|168.67|167.17|167.77|166.27|601
1629262500000|2021-08-18 04:55:00|168.38|166.88|169.05|167.55|169.08|167.58|168.05|166.55|568
1629262800000|2021-08-18 05:00:00|169.03|167.53|170.01|168.51|170.11|168.61|168.61|167.11|593
1629263100000|2021-08-18 05:05:00|170|168.5|169.89|168.39|170.12|168.62|169.68|168.18|469
1629263400000|2021-08-18 05:10:00|169.9|168.4|169.78|168.28|170.21|168.71|169.64|168.14|499
1629263700000|2021-08-18 05:15:00|169.79|168.29|170.18|168.68|170.47|168.97|169.68|168.18|559
1629264000000|2021-08-18 05:20:00|170.21|168.71|170.37|168.87|170.38|168.88|169.74|168.24|530
1629264300000|2021-08-18 05:25:00|170.39|168.89|170.55|169.05|170.66|169.16|170.14|168.64|573
1629264600000|2021-08-18 05:30:00|170.53|169.03|171.03|169.53|171.06|169.56|170.45|168.95|596
1629264900000|2021-08-18 05:35:00|171.02|169.52|170.93|169.43|171.16|169.66|170.79|169.29|618
1629265200000|2021-08-18 05:40:00|170.95|169.45|171.16|169.66|171.17|169.67|170.8|169.3|567
1629265500000|2021-08-18 05:45:00|171.19|169.69|171.36|169.86|171.37|169.87|170.88|169.38|587
1629265800000|2021-08-18 05:50:00|171.35|169.85|171.65|170.15|171.73|170.23|171.23|169.73|512
1629266100000|2021-08-18 05:55:00|171.64|170.14|171.89|170.39|171.95|170.45|171.53|170.03|546
1629266400000|2021-08-18 06:00:00|171.9|170.4|171.96|170.46|172.19|170.69|171.53|170.03|635
1629266700000|2021-08-18 06:05:00|171.97|170.47|171.67|170.17|171.98|170.48|171.46|169.96|593
1629267000000|2021-08-18 06:10:00|171.68|170.18|171.65|170.15|171.77|170.27|171.52|170.02|511
1629267300000|2021-08-18 06:15:00|171.66|170.16|171.83|170.33|172.24|170.74|171.6|170.1|572
1629267600000|2021-08-18 06:20:00|171.82|170.32|171.7|170.2|171.86|170.36|171.35|169.85|580
1629267900000|2021-08-18 06:25:00|171.68|170.18|171.56|170.06|171.83|170.33|171.38|169.88|520
1629268200000|2021-08-18 06:30:00|171.57|170.07|171.09|169.59|171.73|170.23|171.04|169.54|621
1629268500000|2021-08-18 06:35:00|171.08|169.58|171.07|169.57|171.55|170.05|171.01|169.51|630
1629268800000|2021-08-18 06:40:00|171.09|169.59|171.09|169.59|171.4|169.9|170.99|169.49|504
1629269100000|2021-08-18 06:45:00|171.08|169.58|171.37|169.87|171.45|169.95|171.06|169.56|479
1629269400000|2021-08-18 06:50:00|171.38|169.88|171.54|170.04|171.89|170.39|171.37|169.87|487
1629269700000|2021-08-18 06:55:00|171.53|170.03|171.4|169.9|171.87|170.37|171.32|169.82|526
1629270000000|2021-08-18 07:00:00|171.41|169.91|171.24|169.74|172.18|170.68|171.24|169.74|646
1629270300000|2021-08-18 07:05:00|171.27|169.77|171.62|170.12|171.86|170.36|171.06|169.56|583
1629270600000|2021-08-18 07:10:00|171.61|170.11|171.15|169.65|171.95|170.45|171.14|169.64|539
1629270900000|2021-08-18 07:15:00|171.14|169.64|170.32|168.82|171.48|169.98|170.23|168.73|612
1629271200000|2021-08-18 07:20:00|170.31|168.81|170.29|168.79|170.68|169.18|170.12|168.62|621
1629271500000|2021-08-18 07:25:00|170.27|168.77|170.07|168.57|170.71|169.21|170.03|168.53|499
1629271800000|2021-08-18 07:30:00|170.06|168.56|170.37|168.87|170.84|169.34|170.02|168.52|568
1629272100000|2021-08-18 07:35:00|170.36|168.86|170.57|169.07|170.58|169.08|170.31|168.81|504
1629272400000|2021-08-18 07:40:00|170.51|169.01|170.04|168.54|170.91|169.41|170.02|168.52|581
1629272700000|2021-08-18 07:45:00|170.05|168.55|170.02|168.52|170.32|168.82|169.72|168.22|592
1629273000000|2021-08-18 07:50:00|170.01|168.51|169.11|167.61|170.31|168.81|169.04|167.54|650
1629273300000|2021-08-18 07:55:00|169.12|167.62|169.59|168.09|169.74|168.24|169.12|167.62|626
1629273600000|2021-08-18 08:00:00|169.52|168.02|169.82|168.32|170.07|168.57|169.47|167.97|633
1629273900000|2021-08-18 08:05:00|169.81|168.31|169.98|168.48|170.28|168.78|169.68|168.18|591
1629274200000|2021-08-18 08:10:00|169.99|168.49|170.61|169.11|170.9|169.4|169.99|168.49|624
1629274500000|2021-08-18 08:15:00|170.6|169.1|171.41|169.91|171.72|170.22|170.6|169.1|497
1629274800000|2021-08-18 08:20:00|171.39|169.89|170.27|168.77|171.43|169.93|170.14|168.64|631
1629275100000|2021-08-18 08:25:00|170.29|168.79|169.28|167.78|170.31|168.81|169.28|167.78|655
1629275400000|2021-08-18 08:30:00|169.3|167.8|168.83|167.33|169.79|168.29|168.69|167.19|695
1629275700000|2021-08-18 08:35:00|168.82|167.32|169.66|168.16|169.68|168.18|168.82|167.32|665
1629276000000|2021-08-18 08:40:00|169.67|168.17|169.34|167.84|170.04|168.54|169.32|167.82|592
1629276300000|2021-08-18 08:45:00|169.33|167.83|169.75|168.25|170.31|168.81|169.3|167.8|666
1629276600000|2021-08-18 08:50:00|169.73|168.23|170.18|168.68|170.55|169.05|169.73|168.23|653
1629276900000|2021-08-18 08:55:00|170.16|168.66|170.61|169.11|170.7|169.2|170.14|168.64|553
1629277200000|2021-08-18 09:00:00|170.62|169.12|170.59|169.09|171.3|169.8|170.56|169.06|645
1629277500000|2021-08-18 09:05:00|170.58|169.08|169.81|168.31|170.6|169.1|169.79|168.29|555
1629277800000|2021-08-18 09:10:00|169.82|168.32|171.1|169.6|171.16|169.66|169.82|168.32|601
1629278100000|2021-08-18 09:15:00|171.11|169.61|171.1|169.6|171.28|169.78|170.38|168.88|625
1629278400000|2021-08-18 09:20:00|171.11|169.61|170.91|169.41|171.4|169.9|170.84|169.34|557
1629278700000|2021-08-18 09:25:00|170.92|169.42|170.36|168.86|171.25|169.75|170.36|168.86|617
1629279000000|2021-08-18 09:30:00|170.38|168.88|171.1|169.6|171.23|169.73|170.38|168.88|567
1629279300000|2021-08-18 09:35:00|171.11|169.61|171.25|169.75|171.26|169.76|170.89|169.39|573
1629279600000|2021-08-18 09:40:00|171.26|169.76|171.37|169.87|171.41|169.91|171|169.5|521
1629279900000|2021-08-18 09:45:00|171.32|169.82|171.44|169.94|171.54|170.04|171.18|169.68|526
1629280200000|2021-08-18 09:50:00|171.45|169.95|171.67|170.17|171.72|170.22|171.28|169.78|446
1629280500000|2021-08-18 09:55:00|171.68|170.18|171.25|169.75|171.77|170.27|171.09|169.59|514
1629280800000|2021-08-18 10:00:00|171.26|169.76|171.72|170.22|171.79|170.29|171.24|169.74|610
1629281100000|2021-08-18 10:05:00|171.7|170.2|171.81|170.31|172.13|170.63|171.63|170.13|608
1629281400000|2021-08-18 10:10:00|171.8|170.3|171.01|169.51|171.98|170.48|171.01|169.51|649
1629281700000|2021-08-18 10:15:00|171|169.5|169.97|168.47|171.3|169.8|169.88|168.38|654
1629282000000|2021-08-18 10:20:00|169.98|168.48|170|168.5|170.45|168.95|169.89|168.39|639
1629282300000|2021-08-18 10:25:00|170.01|168.51|169.41|167.91|170.52|169.02|169.4|167.9|617
1629282600000|2021-08-18 10:30:00|169.4|167.9|169.73|168.23|169.98|168.48|168.92|167.42|686
1629282900000|2021-08-18 10:35:00|169.74|168.24|169.84|168.34|170.59|169.09|169.73|168.23|607
1629283200000|2021-08-18 10:40:00|169.82|168.32|170.14|168.64|170.45|168.95|169.81|168.31|568
1629283500000|2021-08-18 10:45:00|170.15|168.65|170.37|168.87|171.01|169.51|170.13|168.63|569
1629283800000|2021-08-18 10:50:00|170.39|168.89|170.51|169.01|171.25|169.75|170.37|168.87|592
1629284100000|2021-08-18 10:55:00|170.52|169.02|169.57|168.07|170.84|169.34|169.52|168.02|570
1629284400000|2021-08-18 11:00:00|169.61|168.11|171.06|169.56|171.13|169.63|169.6|168.1|672
1629284700000|2021-08-18 11:05:00|171.07|169.57|170.8|169.3|171.44|169.94|170.79|169.29|666
1629285000000|2021-08-18 11:10:00|170.82|169.32|170.16|168.66|170.84|169.34|170.01|168.51|576
1629285300000|2021-08-18 11:15:00|170.12|168.62|170.86|169.36|170.94|169.44|170.07|168.57|635
1629285600000|2021-08-18 11:20:00|170.84|169.34|170.13|168.63|171.17|169.67|170.1|168.6|578
1629285900000|2021-08-18 11:25:00|170.12|168.62|169.27|167.77|170.19|168.69|169.27|167.77|690
1629286200000|2021-08-18 11:30:00|169.28|167.78|168.78|167.28|169.45|167.95|168.66|167.16|773
1629286500000|2021-08-18 11:35:00|168.75|167.25|167.9|166.4|168.97|167.47|167.76|166.26|839
1629286800000|2021-08-18 11:40:00|167.89|166.39|167.7|166.2|168.46|166.96|167.45|165.95|775
1629287100000|2021-08-18 11:45:00|167.69|166.19|166.61|165.11|167.94|166.44|166.46|164.96|830
1629287400000|2021-08-18 11:50:00|166.63|165.13|167.15|165.65|167.37|165.87|166.63|165.13|819
1629287700000|2021-08-18 11:55:00|167.17|165.67|166.85|165.35|167.56|166.06|166.65|165.15|715
1629288000000|2021-08-18 12:00:00|166.86|165.36|168.31|166.81|168.41|166.91|166.85|165.35|737
1629288300000|2021-08-18 12:05:00|168.3|166.8|167.41|165.91|168.31|166.81|167.3|165.8|636
1629288600000|2021-08-18 12:10:00|167.42|165.92|167.39|165.89|168.18|166.68|167.39|165.89|636
1629288900000|2021-08-18 12:15:00|167.38|165.88|167.62|166.12|168.36|166.86|166.91|165.41|743
1629289200000|2021-08-18 12:20:00|167.61|166.11|168.51|167.01|168.53|167.03|167.61|166.11|599
1629289500000|2021-08-18 12:25:00|168.52|167.02|168.94|167.44|169.38|167.88|168.52|167.02|744
1629289800000|2021-08-18 12:30:00|168.92|167.42|168.55|167.05|169.33|167.83|168.43|166.93|683
1629290100000|2021-08-18 12:35:00|168.56|167.06|168.54|167.04|169.21|167.71|168.52|167.02|565
1629290400000|2021-08-18 12:40:00|168.55|167.05|168.99|167.49|169.41|167.91|168.55|167.05|556
1629290700000|2021-08-18 12:45:00|168.98|167.48|169.29|167.79|169.76|168.26|168.92|167.42|599
1629291000000|2021-08-18 12:50:00|169.31|167.81|170.15|168.65|170.33|168.83|169.27|167.77|588
1629291300000|2021-08-18 12:55:00|170.13|168.63|170.05|168.55|170.56|169.06|169.81|168.31|636
1629291600000|2021-08-18 13:00:00|170.06|168.56|170.99|169.49|171.05|169.55|170.06|168.56|606
1629291900000|2021-08-18 13:05:00|171|169.5|170.84|169.34|171.38|169.88|170.84|169.34|671
1629292200000|2021-08-18 13:10:00|170.81|169.31|170.91|169.41|171.17|169.67|170.79|169.29|462
1629292500000|2021-08-18 13:15:00|170.92|169.42|171.4|169.9|171.49|169.99|170.91|169.41|596
1629292800000|2021-08-18 13:20:00|171.41|169.91|171.55|170.05|171.67|170.17|171.39|169.89|502
1629293100000|2021-08-18 13:25:00|171.54|170.04|171.4|169.9|171.79|170.29|171.4|169.9|600
1629293400000|2021-08-18 13:30:00|171.39|169.89|170.96|169.46|171.79|170.29|170.88|169.38|593
1629293700000|2021-08-18 13:35:00|170.95|169.45|170.59|169.09|171.27|169.77|170.58|169.08|642
1629294000000|2021-08-18 13:40:00|170.61|169.11|170.43|168.93|170.85|169.35|170.41|168.91|538
1629294300000|2021-08-18 13:45:00|170.42|168.92|169.83|168.33|170.72|169.22|169.8|168.3|616
1629294600000|2021-08-18 13:50:00|169.82|168.32|170.4|168.9|170.7|169.2|169.82|168.32|644
1629294900000|2021-08-18 13:55:00|170.39|168.89|170.66|169.16|170.99|169.49|170.38|168.88|658
1629295200000|2021-08-18 14:00:00|170.65|169.15|171.2|169.7|171.28|169.78|170.6|169.1|695
1629295500000|2021-08-18 14:05:00|171.23|169.73|170.44|168.94|171.3|169.8|170.38|168.88|512
1629295800000|2021-08-18 14:10:00|170.46|168.96|170.5|169|170.87|169.37|170.34|168.84|612
1629296100000|2021-08-18 14:15:00|170.51|169.01|171.45|169.95|171.49|169.99|170.5|169|582
1629296400000|2021-08-18 14:20:00|171.46|169.96|171.13|169.63|171.49|169.99|170.98|169.48|637
1629296700000|2021-08-18 14:25:00|171.15|169.65|171.12|169.62|171.31|169.81|170.83|169.33|559
1629297000000|2021-08-18 14:30:00|171.13|169.63|170.26|168.76|171.3|169.8|170.24|168.74|555
1629297300000|2021-08-18 14:35:00|170.25|168.75|171.06|169.56|171.12|169.62|170.11|168.61|568
1629297600000|2021-08-18 14:40:00|171.05|169.55|170.8|169.3|171.18|169.68|170.75|169.25|547
1629297900000|2021-08-18 14:45:00|170.79|169.29|170.54|169.04|170.89|169.39|170.51|169.01|552
1629298200000|2021-08-18 14:50:00|170.53|169.03|171.17|169.67|171.17|169.67|170.53|169.03|523
1629298500000|2021-08-18 14:55:00|171.16|169.66|171.6|170.1|171.97|170.47|171.14|169.64|644
1629298800000|2021-08-18 15:00:00|171.61|170.11|171.04|169.54|171.89|170.39|170.95|169.45|651
1629299100000|2021-08-18 15:05:00|171.05|169.55|170.85|169.35|171.31|169.81|170.7|169.2|589
1629299400000|2021-08-18 15:10:00|170.9|169.4|170.48|168.98|171.25|169.75|170.46|168.96|678
1629299700000|2021-08-18 15:15:00|170.47|168.97|170.14|168.64|170.88|169.38|170.02|168.52|635
1629300000000|2021-08-18 15:20:00|170.13|168.63|170.15|168.65|170.59|169.09|170.13|168.63|580
1629300300000|2021-08-18 15:25:00|170.14|168.64|170.07|168.57|170.33|168.83|169.96|168.46|590
1629300600000|2021-08-18 15:30:00|170.08|168.58|170.49|168.99|170.68|169.18|169.86|168.36|617
1629300900000|2021-08-18 15:35:00|170.47|168.97|171.17|169.67|171.33|169.83|170.4|168.9|664
1629301200000|2021-08-18 15:40:00|171.15|169.65|171.16|169.66|171.29|169.79|170.89|169.39|508
1629301500000|2021-08-18 15:45:00|171.19|169.69|172.8|171.3|173.17|171.67|171.16|169.66|709
1629301800000|2021-08-18 15:50:00|172.79|171.29|173.09|171.59|173.22|171.72|172.59|171.09|760
1629302100000|2021-08-18 15:55:00|173.07|171.57|174.52|173.02|174.54|173.04|173.03|171.53|651
1629302400000|2021-08-18 16:00:00|174.51|173.01|174.12|172.62|174.62|173.12|173.54|172.04|741
1629302700000|2021-08-18 16:05:00|174.15|172.65|174.18|172.68|174.72|173.22|174.03|172.53|693
1629303000000|2021-08-18 16:10:00|174.17|172.67|173.84|172.34|174.19|172.69|173.76|172.26|582
1629303300000|2021-08-18 16:15:00|173.85|172.35|173.17|171.67|174.06|172.56|172.99|171.49|650
1629303600000|2021-08-18 16:20:00|173.18|171.68|173.64|172.14|174.03|172.53|173.18|171.68|680
1629303900000|2021-08-18 16:25:00|173.63|172.13|173.55|172.05|173.67|172.17|173.27|171.77|560
1629304200000|2021-08-18 16:30:00|173.57|172.07|174.03|172.53|174.24|172.74|173.57|172.07|636
1629304500000|2021-08-18 16:35:00|174.02|172.52|174.19|172.69|174.2|172.7|173.63|172.13|616
1629304800000|2021-08-18 16:40:00|174.17|172.67|173.88|172.38|174.22|172.72|173.8|172.3|642
1629305100000|2021-08-18 16:45:00|173.89|172.39|174.17|172.67|174.34|172.84|173.64|172.14|664
1629305400000|2021-08-18 16:50:00|174.21|172.71|175.07|173.57|175.28|173.78|174.02|172.52|732
1629305700000|2021-08-18 16:55:00|175.06|173.56|174.73|173.23|175.06|173.56|174.4|172.9|633
1629306000000|2021-08-18 17:00:00|174.72|173.22|174.55|173.05|174.91|173.41|174.46|172.96|641
1629306300000|2021-08-18 17:05:00|174.61|173.11|174.4|172.9|174.63|173.13|174|172.5|657
1629306600000|2021-08-18 17:10:00|174.39|172.89|174.2|172.7|174.48|172.98|174.02|172.52|613
1629306900000|2021-08-18 17:15:00|174.18|172.68|174.43|172.93|174.43|172.93|173.98|172.48|576
1629307200000|2021-08-18 17:20:00|174.44|172.94|174.53|173.03|174.57|173.07|174.01|172.51|551
1629307500000|2021-08-18 17:25:00|174.49|172.99|174.95|173.45|175.11|173.61|174.49|172.99|675
1629307800000|2021-08-18 17:30:00|174.94|173.44|174.61|173.11|175.02|173.52|174.31|172.81|580
1629308100000|2021-08-18 17:35:00|174.62|173.12|174.24|172.74|174.81|173.31|174.11|172.61|571
1629308400000|2021-08-18 17:40:00|174.23|172.73|174.24|172.74|174.54|173.04|174.14|172.64|603
1629308700000|2021-08-18 17:45:00|174.25|172.75|174.33|172.83|174.51|173.01|174.21|172.71|515
1629309000000|2021-08-18 17:50:00|174.32|172.82|174.22|172.72|174.71|173.21|174.22|172.72|577
1629309300000|2021-08-18 17:55:00|174.2|172.7|174.43|172.93|174.58|173.08|174.14|172.64|574
1629309600000|2021-08-18 18:00:00|174.45|172.95|174.93|173.43|175.07|173.57|174.15|172.65|479
1629309900000|2021-08-18 18:05:00|174.94|173.44|174.18|172.68|175.05|173.55|174.12|172.62|502
1629310200000|2021-08-18 18:10:00|174.17|172.67|172.66|171.16|174.24|172.74|172.45|170.95|580
1629310500000|2021-08-18 18:15:00|172.65|171.15|172.37|170.87|173.31|171.81|172.37|170.87|680
1629310800000|2021-08-18 18:20:00|172.38|170.88|172.81|171.31|173.13|171.63|171.92|170.42|685
1629311100000|2021-08-18 18:25:00|172.8|171.3|173.09|171.59|173.64|172.14|172.8|171.3|654
1629311400000|2021-08-18 18:30:00|173.08|171.58|173.77|172.27|173.91|172.41|173.04|171.54|556
1629311700000|2021-08-18 18:35:00|173.78|172.28|173.35|171.85|174.23|172.73|173.33|171.83|572
1629312000000|2021-08-18 18:40:00|173.36|171.86|172.66|171.16|173.48|171.98|172.64|171.14|583
1629312300000|2021-08-18 18:45:00|172.67|171.17|172.46|170.96|173.14|171.64|172.45|170.95|580
1629312600000|2021-08-18 18:50:00|172.41|170.91|172.57|171.07|173.05|171.55|172.37|170.87|653
1629312900000|2021-08-18 18:55:00|172.55|171.05|172.17|170.67|172.87|171.37|171.92|170.42|705
1629313200000|2021-08-18 19:00:00|172.15|170.65|173.06|171.56|173.31|171.81|172.02|170.52|600
1629313500000|2021-08-18 19:05:00|173.05|171.55|173.02|171.52|173.38|171.88|172.79|171.29|543
1629313800000|2021-08-18 19:10:00|173.01|171.51|172.43|170.93|173.23|171.73|172.43|170.93|580
1629314100000|2021-08-18 19:15:00|172.4|170.9|171.84|170.34|173.07|171.57|171.84|170.34|651
1629314400000|2021-08-18 19:20:00|171.83|170.33|171.66|170.16|172.03|170.53|171.5|170|663
1629314700000|2021-08-18 19:25:00|171.65|170.15|171.5|170|171.84|170.34|171.31|169.81|658
1629315000000|2021-08-18 19:30:00|171.54|170.04|170.37|168.87|171.59|170.09|170.33|168.83|629
1629315300000|2021-08-18 19:35:00|170.38|168.88|170.22|168.72|171.12|169.62|170.16|168.66|673
1629315600000|2021-08-18 19:40:00|170.2|168.7|169.74|168.24|170.38|168.88|169.72|168.22|586
1629315900000|2021-08-18 19:45:00|169.73|168.23|169.61|168.11|170.06|168.56|169.34|167.84|611
1629316200000|2021-08-18 19:50:00|169.62|168.12|168.69|167.19|169.62|168.12|168.61|167.11|585
1629316500000|2021-08-18 19:55:00|168.67|167.17|168.64|167.14|168.72|167.22|168.24|166.74|687
1629316800000|2021-08-18 20:00:00|168.63|167.13|168.42|166.92|169.08|167.58|168.22|166.72|691
1629317100000|2021-08-18 20:05:00|168.41|166.91|168.46|166.96|168.56|167.06|168.08|166.58|549
1629317400000|2021-08-18 20:10:00|168.45|166.95|168.88|167.38|169.46|167.96|168.17|166.67|656
1629317700000|2021-08-18 20:15:00|168.87|167.37|168.25|166.75|168.87|167.37|168.22|166.72|588
1629318000000|2021-08-18 20:20:00|168.24|166.74|168.23|166.73|168.28|166.78|167.67|166.17|647
1629318300000|2021-08-18 20:25:00|168.22|166.72|167.77|166.27|168.23|166.73|167.6|166.1|644
1629318600000|2021-08-18 20:30:00|167.78|166.28|167.65|166.15|167.88|166.38|167.09|165.59|581
1629318900000|2021-08-18 20:35:00|167.66|166.16|166.92|165.42|167.73|166.23|166.8|165.3|551
1629319200000|2021-08-18 20:40:00|166.91|165.41|166.97|165.47|167.31|165.81|166.78|165.28|646
1629319500000|2021-08-18 20:45:00|166.96|165.46|165.92|164.42|166.96|165.46|165.89|164.39|614
1629319800000|2021-08-18 20:50:00|165.93|164.43|165.98|164.48|166.24|164.74|165.77|164.27|413
1629320100000|2021-08-18 20:55:00|165.99|164.49|165.88|164.38|166.26|164.76|165.78|164.28|508
1629320400000|2021-08-18 21:00:00|165.86|164.36|166.44|164.94|166.48|164.98|165.17|163.67|532
1629320700000|2021-08-18 21:05:00|166.5|165|166.36|164.86|166.8|165.3|166.12|164.62|524
1629321000000|2021-08-18 21:10:00|166.37|164.87|166.2|164.7|166.37|164.87|165.74|164.24|486
1629321300000|2021-08-18 21:15:00|166.21|164.71|165.73|164.23|166.21|164.71|165.38|163.88|507
1629321600000|2021-08-18 21:20:00|165.74|164.24|165.63|164.13|165.75|164.25|165.23|163.73|526
1629321900000|2021-08-18 21:25:00|165.66|164.16|165.89|164.39|165.92|164.42|165.29|163.79|497
1629322200000|2021-08-18 21:30:00|165.9|164.4|165.93|164.43|165.93|164.43|165.61|164.11|382
1629322500000|2021-08-18 21:35:00|165.95|164.45|165.54|164.04|165.95|164.45|165.35|163.85|395
1629322800000|2021-08-18 21:40:00|165.55|164.05|166.18|164.68|166.26|164.76|165.54|164.04|475
1629323100000|2021-08-18 21:45:00|166.24|164.74|166.5|165|167|165.5|166.16|164.66|616
1629323400000|2021-08-18 21:50:00|166.48|164.98|166.6|165.1|166.62|165.12|166.24|164.74|463
1629323700000|2021-08-18 21:55:00|166.61|165.11|166.37|164.87|166.66|165.16|166.34|164.84|438
1629324000000|2021-08-18 22:00:00|166.36|164.86|167|165.5|167.13|165.63|165.82|164.32|580
1629324300000|2021-08-18 22:05:00|166.99|165.49|167.11|165.61|167.15|165.65|166.36|164.86|521
1629324600000|2021-08-18 22:10:00|167.12|165.62|167.76|166.26|167.76|166.26|166.91|165.41|378
1629324900000|2021-08-18 22:15:00|167.8|166.3|167.58|166.08|167.97|166.47|167.37|165.87|318
1629325200000|2021-08-18 22:20:00|167.57|166.07|168.2|166.7|168.37|166.87|167.2|165.7|497
1629325500000|2021-08-18 22:25:00|168.19|166.69|168.48|166.98|168.69|167.19|167.85|166.35|587
1629325800000|2021-08-18 22:30:00|168.45|166.95|168.43|166.93|168.49|166.99|167.89|166.39|554
1629326100000|2021-08-18 22:35:00|168.44|166.94|168.16|166.66|168.44|166.94|167.84|166.34|542
1629326400000|2021-08-18 22:40:00|168.15|166.65|168.2|166.7|168.28|166.78|167.81|166.31|373
1629326700000|2021-08-18 22:45:00|168.21|166.71|168.27|166.77|168.32|166.82|167.89|166.39|448
1629327000000|2021-08-18 22:50:00|168.26|166.76|168.69|167.19|168.7|167.2|168.1|166.6|392
1629327300000|2021-08-18 22:55:00|168.68|167.18|168.79|167.29|168.98|167.48|168.62|167.12|522
1629327600000|2021-08-18 23:00:00|168.8|167.3|168.92|167.42|168.95|167.45|168.44|166.94|507
1629327900000|2021-08-18 23:05:00|168.91|167.41|168.95|167.45|169.09|167.59|168.76|167.26|446
1629328200000|2021-08-18 23:10:00|168.94|167.44|169.08|167.58|169.11|167.61|168.66|167.16|584
1629328500000|2021-08-18 23:15:00|169.06|167.56|169.07|167.57|169.08|167.58|168.78|167.28|366
1629328800000|2021-08-18 23:20:00|169.04|167.54|169.16|167.66|169.2|167.7|168.97|167.47|391
1629329100000|2021-08-18 23:25:00|169.17|167.67|169.81|168.31|169.86|168.36|169.04|167.54|428
1629329400000|2021-08-18 23:30:00|169.84|168.34|170.21|168.71|170.28|168.78|169.54|168.04|535
1629329700000|2021-08-18 23:35:00|170.2|168.7|169.4|167.9|170.32|168.82|169.3|167.8|560
1629330000000|2021-08-18 23:40:00|169.41|167.91|169.09|167.59|169.75|168.25|168.97|167.47|563
1629330300000|2021-08-18 23:45:00|169.08|167.58|169.05|167.55|169.6|168.1|169|167.5|615
1629330600000|2021-08-18 23:50:00|169.04|167.54|168.4|166.9|169.27|167.77|168.29|166.79|653
1629330900000|2021-08-18 23:55:00|168.39|166.89|167.35|165.85|168.89|167.39|167.31|165.81|731
1629331200000|2021-08-19 00:00:00|167.36|165.86|168.25|166.75|168.41|166.91|167.35|165.85|655
1629331500000|2021-08-19 00:05:00|168.29|166.79|168.08|166.58|168.82|167.32|168.04|166.54|611
1629331800000|2021-08-19 00:10:00|168.05|166.55|166.56|165.06|168.36|166.86|166.46|164.96|675
1629332100000|2021-08-19 00:15:00|166.57|165.07|166.29|164.79|166.75|165.25|165.77|164.27|697
1629332400000|2021-08-19 00:20:00|166.3|164.8|167.54|166.04|167.76|166.26|166.05|164.55|734
1629332700000|2021-08-19 00:25:00|167.53|166.03|166.87|165.37|167.67|166.17|166.76|165.26|677
1629333000000|2021-08-19 00:30:00|166.85|165.35|166.34|164.84|167.25|165.75|166.06|164.56|730
1629333300000|2021-08-19 00:35:00|166.33|164.83|166.96|165.46|167.07|165.57|166.16|164.66|777
1629333600000|2021-08-19 00:40:00|166.97|165.47|167.63|166.13|167.68|166.18|166.76|165.26|697
1629333900000|2021-08-19 00:45:00|167.65|166.15|167.83|166.33|167.98|166.48|167.47|165.97|560
1629334200000|2021-08-19 00:50:00|167.84|166.34|168.29|166.79|168.29|166.79|167.79|166.29|572
1629334500000|2021-08-19 00:55:00|168.28|166.78|169.97|168.47|170.2|168.7|168.19|166.69|734
1629334800000|2021-08-19 01:00:00|169.94|168.44|168.24|166.74|169.98|168.48|168.19|166.69|625
1629335100000|2021-08-19 01:05:00|168.26|166.76|167.79|166.29|168.35|166.85|167.77|166.27|623
1629335400000|2021-08-19 01:10:00|167.8|166.3|168.71|167.21|168.71|167.21|167.55|166.05|637
1629335700000|2021-08-19 01:15:00|168.74|167.24|168.92|167.42|168.96|167.46|168.37|166.87|578
1629336000000|2021-08-19 01:20:00|168.89|167.39|169.02|167.52|169.33|167.83|168.85|167.35|490
1629336300000|2021-08-19 01:25:00|169.01|167.51|169.32|167.82|169.35|167.85|168.62|167.12|573
1629336600000|2021-08-19 01:30:00|169.33|167.83|170.18|168.68|170.19|168.69|169.07|167.57|593
1629336900000|2021-08-19 01:35:00|170.17|168.67|169.84|168.34|170.21|168.71|169.52|168.02|558
1629337200000|2021-08-19 01:40:00|169.85|168.35|169.69|168.19|169.89|168.39|169.57|168.07|452
1629337500000|2021-08-19 01:45:00|169.87|168.37|169.96|168.46|170.03|168.53|169.77|168.27|59
1629337800000|2021-08-19 01:50:00|169.95|168.45|169.32|167.82|169.98|168.48|169.09|167.59|578
1629338100000|2021-08-19 01:55:00|169.31|167.81|168.86|167.36|169.34|167.84|168.76|167.26|536
1629338400000|2021-08-19 02:00:00|168.84|167.34|168.31|166.81|168.86|167.36|167.81|166.31|668
1629338700000|2021-08-19 02:05:00|168.34|166.84|168.75|167.25|168.81|167.31|168.07|166.57|551
1629339000000|2021-08-19 02:10:00|168.76|167.26|168.4|166.9|168.88|167.38|168.36|166.86|616
1629339300000|2021-08-19 02:15:00|168.41|166.91|168.34|166.84|168.57|167.07|167.79|166.29|623
1629339600000|2021-08-19 02:20:00|168.33|166.83|167.29|165.79|168.5|167|167.28|165.78|550
1629339900000|2021-08-19 02:25:00|167.3|165.8|167.35|165.85|167.44|165.94|166.85|165.35|623
1629340200000|2021-08-19 02:30:00|167.34|165.84|167.77|166.27|167.77|166.27|166.96|165.46|509
1629340500000|2021-08-19 02:35:00|167.78|166.28|168.8|167.3|168.92|167.42|167.59|166.09|672
1629340800000|2021-08-19 02:40:00|168.79|167.29|167.78|166.28|168.81|167.31|167.71|166.21|550
1629341100000|2021-08-19 02:45:00|167.79|166.29|168.48|166.98|168.65|167.15|167.65|166.15|587
1629341400000|2021-08-19 02:50:00|168.47|166.97|168.4|166.9|168.47|166.97|168.03|166.53|538
1629341700000|2021-08-19 02:55:00|168.39|166.89|167.71|166.21|168.55|167.05|167.68|166.18|559
1629342000000|2021-08-19 03:00:00|167.69|166.19|167.64|166.14|167.71|166.21|167.18|165.68|587
1629342300000|2021-08-19 03:05:00|167.61|166.11|166.47|164.97|167.61|166.11|166.37|164.87|678
1629342600000|2021-08-19 03:10:00|166.46|164.96|166.44|164.94|166.98|165.48|165.82|164.32|683
1629342900000|2021-08-19 03:15:00|166.43|164.93|166.4|164.9|166.97|165.47|166.06|164.56|694
1629343200000|2021-08-19 03:20:00|166.45|164.95|166.36|164.86|166.95|165.45|166|164.5|740
1629343500000|2021-08-19 03:25:00|166.35|164.85|165.99|164.49|166.83|165.33|165.94|164.44|723
1629343800000|2021-08-19 03:30:00|165.98|164.48|166.88|165.38|166.93|165.43|165.54|164.04|691
1629344100000|2021-08-19 03:35:00|166.87|165.37|166.68|165.18|167.31|165.81|166.62|165.12|619
1629344400000|2021-08-19 03:40:00|166.67|165.17|166.66|165.16|166.77|165.27|166.13|164.63|645
1629344700000|2021-08-19 03:45:00|166.68|165.18|167.21|165.71|167.48|165.98|166.63|165.13|577
1629345000000|2021-08-19 03:50:00|167.22|165.72|167.28|165.78|167.46|165.96|166.84|165.34|611
1629345300000|2021-08-19 03:55:00|167.25|165.75|166.02|164.52|167.28|165.78|166|164.5|706
1629345600000|2021-08-19 04:00:00|166.04|164.54|166.81|165.31|166.91|165.41|165.58|164.08|755
1629345900000|2021-08-19 04:05:00|166.8|165.3|166.68|165.18|166.81|165.31|166.09|164.59|733
1629346200000|2021-08-19 04:10:00|166.69|165.19|165.99|164.49|166.72|165.22|165.73|164.23|645
1629346500000|2021-08-19 04:15:00|166|164.5|166.07|164.57|166.08|164.58|165.17|163.67|752
1629346800000|2021-08-19 04:20:00|166.08|164.58|166.6|165.1|167.01|165.51|165.97|164.47|704
1629347100000|2021-08-19 04:25:00|166.61|165.11|167.14|165.64|167.24|165.74|166.35|164.85|672
1629347400000|2021-08-19 04:30:00|167.12|165.62|166.97|165.47|167.27|165.77|166.71|165.21|679
1629347700000|2021-08-19 04:35:00|166.96|165.46|167.09|165.59|167.14|165.64|166.39|164.89|615
1629348000000|2021-08-19 04:40:00|167.1|165.6|167.16|165.66|167.28|165.78|166.77|165.27|578
1629348300000|2021-08-19 04:45:00|167.15|165.65|167.1|165.6|167.2|165.7|166.77|165.27|426
1629348600000|2021-08-19 04:50:00|167.12|165.62|166.92|165.42|167.21|165.71|166.71|165.21|535
1629348900000|2021-08-19 04:55:00|166.93|165.43|166.67|165.17|166.93|165.43|166.37|164.87|524
1629349200000|2021-08-19 05:00:00|166.68|165.18|167.09|165.59|167.15|165.65|165.72|164.22|661
1629349500000|2021-08-19 05:05:00|167.08|165.58|166.43|164.93|167.11|165.61|166.07|164.57|523
1629349800000|2021-08-19 05:10:00|166.42|164.92|166.31|164.81|166.79|165.29|165.83|164.33|693
1629350100000|2021-08-19 05:15:00|166.3|164.8|166.58|165.08|166.98|165.48|166.19|164.69|622
1629350400000|2021-08-19 05:20:00|166.59|165.09|167.54|166.04|167.58|166.08|166.47|164.97|614
1629350700000|2021-08-19 05:25:00|167.53|166.03|167.86|166.36|168.21|166.71|167.31|165.81|708
1629351000000|2021-08-19 05:30:00|167.85|166.35|168.4|166.9|168.43|166.93|167.81|166.31|671
1629351300000|2021-08-19 05:35:00|168.37|166.87|167.99|166.49|168.37|166.87|167.98|166.48|578
1629351600000|2021-08-19 05:40:00|168|166.5|168.47|166.97|168.71|167.21|167.73|166.23|547
1629351900000|2021-08-19 05:45:00|168.49|166.99|168.69|167.19|168.73|167.23|168.22|166.72|625
1629352200000|2021-08-19 05:50:00|168.68|167.18|168.52|167.02|168.76|167.26|168.31|166.81|498
1629352500000|2021-08-19 05:55:00|168.51|167.01|168.13|166.63|168.52|167.02|168.05|166.55|486
1629352800000|2021-08-19 06:00:00|168.12|166.62|167.57|166.07|168.3|166.8|167.54|166.04|533
1629353100000|2021-08-19 06:05:00|167.58|166.08|166.94|165.44|167.62|166.12|166.92|165.42|569
1629353400000|2021-08-19 06:10:00|166.96|165.46|166.86|165.36|167.29|165.79|166.54|165.04|718
1629353700000|2021-08-19 06:15:00|166.87|165.37|167.09|165.59|167.25|165.75|166.53|165.03|520
1629354000000|2021-08-19 06:20:00|167.08|165.58|166.74|165.24|167.44|165.94|166.72|165.22|368
1629354300000|2021-08-19 06:25:00|166.67|165.17|166.9|165.4|167.04|165.54|166.53|165.03|313
1629354600000|2021-08-19 06:30:00|166.89|165.39|167.4|165.9|167.57|166.07|166.65|165.15|367
1629354900000|2021-08-19 06:35:00|167.39|165.89|167.52|166.02|167.74|166.24|167.27|165.77|366
1629355200000|2021-08-19 06:40:00|167.51|166.01|166.81|165.31|167.69|166.19|166.63|165.13|490
1629355500000|2021-08-19 06:45:00|166.8|165.3|166.18|164.68|166.85|165.35|166.12|164.62|584
1629355800000|2021-08-19 06:50:00|166.19|164.69|167.32|165.82|167.47|165.97|166.13|164.63|642
1629356100000|2021-08-19 06:55:00|167.3|165.8|166.93|165.43|167.35|165.85|166.65|165.15|551
1629356400000|2021-08-19 07:00:00|166.92|165.42|167.21|165.71|167.34|165.84|166.66|165.16|556
1629356700000|2021-08-19 07:05:00|167.22|165.72|167.49|165.99|167.5|166|167.11|165.61|478
1629357000000|2021-08-19 07:10:00|167.48|165.98|167.66|166.16|167.69|166.19|167.3|165.8|435
1629357300000|2021-08-19 07:15:00|167.64|166.14|167.21|165.71|167.69|166.19|167.06|165.56|606
1629357600000|2021-08-19 07:20:00|167.22|165.72|167.32|165.82|167.4|165.9|166.68|165.18|591
1629357900000|2021-08-19 07:25:00|167.33|165.83|166.63|165.13|167.36|165.86|166.63|165.13|474
1629358200000|2021-08-19 07:30:00|166.65|165.15|165.87|164.37|166.65|165.15|165.83|164.33|633
1629358500000|2021-08-19 07:35:00|165.91|164.41|165.95|164.45|166.1|164.6|165.61|164.11|627
1629358800000|2021-08-19 07:40:00|165.93|164.43|166.06|164.56|166.68|165.18|165.78|164.28|609
1629359100000|2021-08-19 07:45:00|166.07|164.57|165.38|163.88|166.25|164.75|165.33|163.83|538
1629359400000|2021-08-19 07:50:00|165.37|163.87|164.94|163.44|165.41|163.91|164.79|163.29|578
1629359700000|2021-08-19 07:55:00|164.95|163.45|166.7|165.2|166.7|165.2|164.95|163.45|749
1629360000000|2021-08-19 08:00:00|166.72|165.22|167.61|166.11|167.87|166.37|166.72|165.22|763
1629360300000|2021-08-19 08:05:00|167.59|166.09|167.15|165.65|167.94|166.44|167.13|165.63|692
1629360600000|2021-08-19 08:10:00|167.14|165.64|166.02|164.52|167.27|165.77|165.85|164.35|671
1629360900000|2021-08-19 08:15:00|166.03|164.53|165.8|164.3|166.35|164.85|165.53|164.03|673
1629361200000|2021-08-19 08:20:00|165.79|164.29|166.32|164.82|166.64|165.14|165.72|164.22|607
1629361500000|2021-08-19 08:25:00|166.33|164.83|167.1|165.6|167.29|165.79|166.31|164.81|594
1629361800000|2021-08-19 08:30:00|167.08|165.58|167.79|166.29|167.82|166.32|166.96|165.46|590
1629362100000|2021-08-19 08:35:00|167.8|166.3|168.02|166.52|168.2|166.7|167.67|166.17|607
1629362400000|2021-08-19 08:40:00|168.01|166.51|168.13|166.63|168.32|166.82|167.92|166.42|579
1629362700000|2021-08-19 08:45:00|168.14|166.64|167.5|166|168.24|166.74|167.42|165.92|587
1629363000000|2021-08-19 08:50:00|167.51|166.01|167.97|166.47|168.14|166.64|167.39|165.89|574
1629363300000|2021-08-19 08:55:00|167.98|166.48|168.02|166.52|168.32|166.82|167.68|166.18|668
1629363600000|2021-08-19 09:00:00|168.03|166.53|168.33|166.83|168.46|166.96|167.95|166.45|504
1629363900000|2021-08-19 09:05:00|168.34|166.84|168.1|166.6|168.51|167.01|168.06|166.56|573
1629364200000|2021-08-19 09:10:00|168.09|166.59|168.3|166.8|168.4|166.9|167.87|166.37|570
1629364500000|2021-08-19 09:15:00|168.29|166.79|167.71|166.21|168.38|166.88|167.51|166.01|561
1629364800000|2021-08-19 09:20:00|167.7|166.2|167.81|166.31|167.84|166.34|167.47|165.97|595
1629365100000|2021-08-19 09:25:00|167.82|166.32|167.88|166.38|168.12|166.62|167.54|166.04|621
1629365400000|2021-08-19 09:30:00|167.89|166.39|168.19|166.69|168.32|166.82|167.79|166.29|605
1629365700000|2021-08-19 09:35:00|168.2|166.7|167.95|166.45|168.39|166.89|167.86|166.36|585
1629366000000|2021-08-19 09:40:00|167.94|166.44|168.34|166.84|168.38|166.88|167.76|166.26|512
1629366300000|2021-08-19 09:45:00|168.35|166.85|168.3|166.8|168.45|166.95|168.04|166.54|575
1629366600000|2021-08-19 09:50:00|168.28|166.78|168.32|166.82|168.44|166.94|168.14|166.64|484
1629366900000|2021-08-19 09:55:00|168.3|166.8|167.95|166.45|168.35|166.85|167.95|166.45|522
1629367200000|2021-08-19 10:00:00|167.94|166.44|168.08|166.58|168.35|166.85|167.93|166.43|504
1629367500000|2021-08-19 10:05:00|168.07|166.57|167.62|166.12|168.2|166.7|167.61|166.11|466
1629367800000|2021-08-19 10:10:00|167.61|166.11|166.68|165.18|167.69|166.19|166.68|165.18|579
1629368100000|2021-08-19 10:15:00|166.66|165.16|166.04|164.54|166.81|165.31|165.79|164.29|588
1629368400000|2021-08-19 10:20:00|166.01|164.51|166.28|164.78|166.6|165.1|165.97|164.47|636
1629368700000|2021-08-19 10:25:00|166.29|164.79|166.92|165.42|166.97|165.47|166.27|164.77|572
1629369000000|2021-08-19 10:30:00|166.93|165.43|166.09|164.59|167.01|165.51|166.04|164.54|631
1629369300000|2021-08-19 10:35:00|166.1|164.6|165.9|164.4|166.16|164.66|165.7|164.2|519
1629369600000|2021-08-19 10:40:00|165.89|164.39|165.52|164.02|165.96|164.46|165.47|163.97|557
1629369900000|2021-08-19 10:45:00|165.53|164.03|164.99|163.49|165.54|164.04|164.99|163.49|529
1629370200000|2021-08-19 10:50:00|165|163.5|165.27|163.77|165.27|163.77|164.85|163.35|569
1629370500000|2021-08-19 10:55:00|165.28|163.78|165.04|163.54|165.37|163.87|164.82|163.32|570
1629370800000|2021-08-19 11:00:00|165.03|163.53|165.77|164.27|165.85|164.35|164.89|163.39|593
1629371100000|2021-08-19 11:05:00|165.76|164.26|165.32|163.82|165.78|164.28|164.9|163.4|564
1629371400000|2021-08-19 11:10:00|165.3|163.8|165.53|164.03|166.96|165.46|164.8|163.3|747
1629371700000|2021-08-19 11:15:00|165.52|164.02|166.03|164.53|166.4|164.9|165.45|163.95|681
1629372000000|2021-08-19 11:20:00|166.01|164.51|166.05|164.55|166.3|164.8|165.71|164.21|627
1629372300000|2021-08-19 11:25:00|166.04|164.54|165.73|164.23|166.15|164.65|165.41|163.91|626
1629372600000|2021-08-19 11:30:00|165.71|164.21|166.28|164.78|166.53|165.03|165.65|164.15|644
1629372900000|2021-08-19 11:35:00|166.29|164.79|165.6|164.1|166.44|164.94|165.5|164|614
1629373200000|2021-08-19 11:40:00|165.62|164.12|165.26|163.76|165.88|164.38|165.26|163.76|593
1629373500000|2021-08-19 11:45:00|165.27|163.77|165.32|163.82|165.53|164.03|164.95|163.45|656
1629373800000|2021-08-19 11:50:00|165.31|163.81|164.91|163.41|165.55|164.05|164.86|163.36|632
1629374100000|2021-08-19 11:55:00|164.92|163.42|164.45|162.95|165.15|163.65|164.06|162.56|606
1629374400000|2021-08-19 12:00:00|164.47|162.97|164.15|162.65|164.9|163.4|164.02|162.52|683
1629374700000|2021-08-19 12:05:00|164.14|162.64|163.59|162.09|164.43|162.93|163.44|161.94|645
1629375000000|2021-08-19 12:10:00|163.61|162.11|164.2|162.7|164.44|162.94|163.58|162.08|651
1629375300000|2021-08-19 12:15:00|164.21|162.71|164.33|162.83|164.67|163.17|163.97|162.47|656
1629375600000|2021-08-19 12:20:00|164.34|162.84|164.47|162.97|164.98|163.48|164.25|162.75|637
1629375900000|2021-08-19 12:25:00|164.48|162.98|164.89|163.39|165.25|163.75|164.48|162.98|637
1629376200000|2021-08-19 12:30:00|164.9|163.4|165.07|163.57|165.31|163.81|164.63|163.13|646
1629376500000|2021-08-19 12:35:00|165.06|163.56|165.34|163.84|165.59|164.09|165.01|163.51|573
1629376800000|2021-08-19 12:40:00|165.31|163.81|165.95|164.45|166.27|164.77|165.28|163.78|608
1629377100000|2021-08-19 12:45:00|165.94|164.44|165.84|164.34|166.29|164.79|165.82|164.32|539
1629377400000|2021-08-19 12:50:00|165.83|164.33|165.41|163.91|165.94|164.44|165.4|163.9|509
1629377700000|2021-08-19 12:55:00|165.4|163.9|166.26|164.76|166.77|165.27|165.4|163.9|609
1629378000000|2021-08-19 13:00:00|166.29|164.79|166.64|165.14|166.68|165.18|166.2|164.7|599
1629378300000|2021-08-19 13:05:00|166.66|165.16|166.44|164.94|166.81|165.31|166.4|164.9|617
1629378600000|2021-08-19 13:10:00|166.43|164.93|166.91|165.41|167.34|165.84|166.39|164.89|607
1629378900000|2021-08-19 13:15:00|166.89|165.39|166.32|164.82|167.18|165.68|166.3|164.8|608
1629379200000|2021-08-19 13:20:00|166.31|164.81|166.41|164.91|166.69|165.19|166.31|164.81|565
1629379500000|2021-08-19 13:25:00|166.4|164.9|165.56|164.06|166.55|165.05|165.56|164.06|480
1629379800000|2021-08-19 13:30:00|165.55|164.05|166.07|164.57|166.47|164.97|165.36|163.86|622
1629380100000|2021-08-19 13:35:00|166.06|164.56|166.2|164.7|166.72|165.22|166.05|164.55|692
1629380400000|2021-08-19 13:40:00|166.21|164.71|166.76|165.26|166.8|165.3|165.95|164.45|623
1629380700000|2021-08-19 13:45:00|166.79|165.29|166.92|165.42|167.37|165.87|166.64|165.14|638
1629381000000|2021-08-19 13:50:00|166.94|165.44|167.82|166.32|167.98|166.48|166.94|165.44|559
1629381300000|2021-08-19 13:55:00|167.83|166.33|167.97|166.47|167.99|166.49|167.47|165.97|517
1629381600000|2021-08-19 14:00:00|167.98|166.48|168.55|167.05|168.57|167.07|167.98|166.48|624
1629381900000|2021-08-19 14:05:00|168.56|167.06|169.14|167.64|169.47|167.97|168.44|166.94|695
1629382200000|2021-08-19 14:10:00|169.13|167.63|169.2|167.7|169.28|167.78|168.73|167.23|643
1629382500000|2021-08-19 14:15:00|169.19|167.69|169.74|168.24|170.18|168.68|169.18|167.68|633
1629382800000|2021-08-19 14:20:00|169.73|168.23|170.19|168.69|170.4|168.9|169.71|168.21|577
1629383100000|2021-08-19 14:25:00|170.18|168.68|169.84|168.34|170.42|168.92|169.84|168.34|508
1629383400000|2021-08-19 14:30:00|169.85|168.35|169.41|167.91|170.16|168.66|169.34|167.84|638
1629383700000|2021-08-19 14:35:00|169.4|167.9|170.52|169.02|170.69|169.19|169.4|167.9|635
1629384000000|2021-08-19 14:40:00|170.53|169.03|170.12|168.62|170.58|169.08|170.03|168.53|501
1629384300000|2021-08-19 14:45:00|170.09|168.59|170.26|168.76|170.68|169.18|170.06|168.56|563
1629384600000|2021-08-19 14:50:00|170.27|168.77|169.96|168.46|170.55|169.05|169.81|168.31|571
1629384900000|2021-08-19 14:55:00|169.97|168.47|170.53|169.03|170.57|169.07|169.96|168.46|540
1629385200000|2021-08-19 15:00:00|170.51|169.01|171.26|169.76|171.3|169.8|170.48|168.98|608
1629385500000|2021-08-19 15:05:00|171.27|169.77|170.71|169.21|171.39|169.89|170.52|169.02|626
1629385800000|2021-08-19 15:10:00|170.7|169.2|170.62|169.12|170.91|169.41|170.47|168.97|519
1629386100000|2021-08-19 15:15:00|170.63|169.13|170.67|169.17|170.8|169.3|170.28|168.78|599
1629386400000|2021-08-19 15:20:00|170.66|169.16|170.59|169.09|170.73|169.23|170.39|168.89|497
1629386700000|2021-08-19 15:25:00|170.6|169.1|170.22|168.72|170.6|169.1|170.18|168.68|482
1629387000000|2021-08-19 15:30:00|170.24|168.74|170.67|169.17|170.78|169.28|170.24|168.74|550
1629387300000|2021-08-19 15:35:00|170.65|169.15|171.48|169.98|171.62|170.12|170.64|169.14|595
1629387600000|2021-08-19 15:40:00|171.47|169.97|171.3|169.8|171.67|170.17|171.23|169.73|590
1629387900000|2021-08-19 15:45:00|171.32|169.82|171.48|169.98|171.54|170.04|171.29|169.79|557
1629388200000|2021-08-19 15:50:00|171.5|170|171.46|169.96|171.64|170.14|171.31|169.81|513
1629388500000|2021-08-19 15:55:00|171.45|169.95|171.64|170.14|171.71|170.21|171.43|169.93|553
1629388800000|2021-08-19 16:00:00|171.65|170.15|171.44|169.94|172.2|170.7|171.38|169.88|603
1629389100000|2021-08-19 16:05:00|171.43|169.93|170.88|169.38|171.52|170.02|170.54|169.04|548
1629389400000|2021-08-19 16:10:00|170.9|169.4|170.74|169.24|171.49|169.99|170.61|169.11|559
1629389700000|2021-08-19 16:15:00|170.72|169.22|170.81|169.31|171.38|169.88|170.72|169.22|571
1629390000000|2021-08-19 16:20:00|170.78|169.28|170.99|169.49|171.08|169.58|170.72|169.22|363
1629390300000|2021-08-19 16:25:00|171|169.5|171.27|169.77|171.31|169.81|170.9|169.4|433
1629390600000|2021-08-19 16:30:00|171.23|169.73|170.99|169.49|171.67|170.17|170.92|169.42|531
1629390900000|2021-08-19 16:35:00|171|169.5|171.28|169.78|171.52|170.02|170.99|169.49|540
1629391200000|2021-08-19 16:40:00|171.27|169.77|171.22|169.72|171.49|169.99|171.04|169.54|517
1629391500000|2021-08-19 16:45:00|171.21|169.71|171.11|169.61|171.6|170.1|171.06|169.56|501
1629391800000|2021-08-19 16:50:00|171.12|169.62|170.87|169.37|171.33|169.83|170.82|169.32|457
1629392100000|2021-08-19 16:55:00|170.86|169.36|170.21|168.71|170.96|169.46|170.17|168.67|446
1629392400000|2021-08-19 17:00:00|170.22|168.72|170.76|169.26|171.12|169.62|170.22|168.72|534
1629392700000|2021-08-19 17:05:00|170.78|169.28|169.55|168.05|170.78|169.28|169.54|168.04|584
1629393000000|2021-08-19 17:10:00|169.56|168.06|169.99|168.49|170.06|168.56|169.51|168.01|574
1629393300000|2021-08-19 17:15:00|169.98|168.48|170.35|168.85|170.54|169.04|169.96|168.46|536
1629393600000|2021-08-19 17:20:00|170.36|168.86|170.47|168.97|170.82|169.32|170.36|168.86|469
1629393900000|2021-08-19 17:25:00|170.46|168.96|170.61|169.11|170.91|169.41|170.46|168.96|467
1629394200000|2021-08-19 17:30:00|170.59|169.09|170.84|169.34|170.86|169.36|170.58|169.08|416
1629394500000|2021-08-19 17:35:00|170.86|169.36|170.97|169.47|171.12|169.62|170.79|169.29|421
1629394800000|2021-08-19 17:40:00|170.99|169.49|170.59|169.09|171.05|169.55|170.36|168.86|528
1629395100000|2021-08-19 17:45:00|170.58|169.08|171.05|169.55|171.06|169.56|170.58|169.08|434
1629395400000|2021-08-19 17:50:00|171.01|169.51|171.12|169.62|171.23|169.73|170.87|169.37|446
1629395700000|2021-08-19 17:55:00|171.13|169.63|171.37|169.87|171.6|170.1|170.72|169.22|537
1629396000000|2021-08-19 18:00:00|171.39|169.89|171.18|169.68|171.59|170.09|171.12|169.62|511
1629396300000|2021-08-19 18:05:00|171.17|169.67|171.51|170.01|171.81|170.31|171.17|169.67|573
1629396600000|2021-08-19 18:10:00|171.52|170.02|171.47|169.97|171.64|170.14|171.4|169.9|420
1629396900000|2021-08-19 18:15:00|171.46|169.96|172.67|171.17|172.72|171.22|171.45|169.95|559
1629397200000|2021-08-19 18:20:00|172.65|171.15|172.47|170.97|172.66|171.16|171.87|170.37|613
1629397500000|2021-08-19 18:25:00|172.46|170.96|173.77|172.27|174.11|172.61|172.44|170.94|687
1629397800000|2021-08-19 18:30:00|173.76|172.26|174.73|173.23|174.88|173.38|173.75|172.25|565
1629398100000|2021-08-19 18:35:00|174.76|173.26|174.62|173.12|175.22|173.72|174.11|172.61|656
1629398400000|2021-08-19 18:40:00|174.67|173.17|175.1|173.6|175.17|173.67|174.67|173.17|559
1629398700000|2021-08-19 18:45:00|175.11|173.61|174.88|173.38|175.6|174.1|174.64|173.14|640
1629399000000|2021-08-19 18:50:00|174.87|173.37|175.29|173.79|175.37|173.87|174.82|173.32|699
1629399300000|2021-08-19 18:55:00|175.3|173.8|175.21|173.71|175.47|173.97|175.04|173.54|564
1629399600000|2021-08-19 19:00:00|175.2|173.7|175.43|173.93|175.87|174.37|175.2|173.7|742
1629399900000|2021-08-19 19:05:00|175.39|173.89|175.49|173.99|175.84|174.34|175.23|173.73|648
1629400200000|2021-08-19 19:10:00|175.5|174|174.83|173.33|175.74|174.24|174.49|172.99|610
1629400500000|2021-08-19 19:15:00|174.85|173.35|174.4|172.9|175.19|173.69|174.38|172.88|649
1629400800000|2021-08-19 19:20:00|174.41|172.91|174.68|173.18|174.95|173.45|174.41|172.91|555
1629401100000|2021-08-19 19:25:00|174.67|173.17|174.95|173.45|175.02|173.52|174.53|173.03|583
1629401400000|2021-08-19 19:30:00|174.94|173.44|174.95|173.45|175.07|173.57|174.71|173.21|494
1629401700000|2021-08-19 19:35:00|174.94|173.44|174.66|173.16|175.25|173.75|174.65|173.15|502
1629402000000|2021-08-19 19:40:00|174.65|173.15|174.79|173.29|175.07|173.57|174.65|173.15|500
1629402300000|2021-08-19 19:45:00|174.8|173.3|174.54|173.04|174.85|173.35|174.26|172.76|584
1629402600000|2021-08-19 19:50:00|174.55|173.05|174.93|173.43|175.07|173.57|174.34|172.84|574
1629402900000|2021-08-19 19:55:00|174.92|173.42|174.96|173.46|175.08|173.58|174.7|173.2|547
1629403200000|2021-08-19 20:00:00|174.97|173.47|174.58|173.08|175.68|174.18|174.39|172.89|771
1629403500000|2021-08-19 20:05:00|174.57|173.07|174.93|173.43|175.2|173.7|174.51|173.01|726
1629403800000|2021-08-19 20:10:00|174.92|173.42|173.73|172.23|174.97|173.47|173.64|172.14|605
1629404100000|2021-08-19 20:15:00|173.74|172.24|174.3|172.8|174.87|173.37|173.74|172.24|652
1629404400000|2021-08-19 20:20:00|174.33|172.83|174.61|173.11|174.82|173.32|174.3|172.8|658
1629404700000|2021-08-19 20:25:00|174.59|173.09|174.53|173.03|174.8|173.3|174.47|172.97|599
1629405000000|2021-08-19 20:30:00|174.51|173.01|174.88|173.38|175.19|173.69|174.51|173.01|645
1629405300000|2021-08-19 20:35:00|174.89|173.39|174.57|173.07|174.95|173.45|174.51|173.01|610
1629405600000|2021-08-19 20:40:00|174.56|173.06|174.93|173.43|174.94|173.44|174.49|172.99|563
1629405900000|2021-08-19 20:45:00|174.96|173.46|174.18|172.68|174.96|173.46|173.92|172.42|713
1629406200000|2021-08-19 20:50:00|174.19|172.69|174.56|173.06|174.81|173.31|174.19|172.69|588
1629406500000|2021-08-19 20:55:00|174.55|173.05|174.77|173.27|174.83|173.33|174.55|173.05|535
1629406800000|2021-08-19 21:00:00|174.75|173.25|174.69|173.19|174.92|173.42|174.51|173.01|341
1629407100000|2021-08-19 21:05:00|174.68|173.18|174.35|172.85|175.17|173.67|174.3|172.8|551
1629407400000|2021-08-19 21:10:00|174.36|172.86|174.24|172.74|174.67|173.17|174.22|172.72|533
1629407700000|2021-08-19 21:15:00|174.23|172.73|174.7|173.2|174.88|173.38|174.23|172.73|463
1629408000000|2021-08-19 21:20:00|174.69|173.19|174.69|173.19|174.76|173.26|174.46|172.96|453
1629408300000|2021-08-19 21:25:00|174.7|173.2|174.64|173.14|175.04|173.54|174.62|173.12|383
1629408600000|2021-08-19 21:30:00|174.65|173.15|174.38|172.88|174.66|173.16|174.38|172.88|298
1629408900000|2021-08-19 21:35:00|174.4|172.9|174.48|172.98|174.63|173.13|174.33|172.83|384
1629409200000|2021-08-19 21:40:00|174.45|172.95|174.24|172.74|174.45|172.95|173.89|172.39|382
1629409500000|2021-08-19 21:45:00|174.23|172.73|174.67|173.17|174.73|173.23|174.23|172.73|367
1629409800000|2021-08-19 21:50:00|174.66|173.16|175.06|173.56|175.1|173.6|174.65|173.15|428
1629410100000|2021-08-19 21:55:00|175.05|173.55|174.94|173.44|175.11|173.61|174.85|173.35|438
1629410400000|2021-08-19 22:00:00|174.95|173.45|175.14|173.64|175.42|173.92|174.95|173.45|484
1629410700000|2021-08-19 22:05:00|175.15|173.65|174.94|173.44|175.26|173.76|174.85|173.35|480
1629411000000|2021-08-19 22:10:00|174.93|173.43|175.02|173.52|175.14|173.64|174.7|173.2|429
1629411300000|2021-08-19 22:15:00|175.01|173.51|174.02|172.52|175.03|173.53|174.01|172.51|572
1629411600000|2021-08-19 22:20:00|174.01|172.51|175|173.5|175.08|173.58|174.01|172.51|524
1629411900000|2021-08-19 22:25:00|174.99|173.49|174.93|173.43|175.26|173.76|174.83|173.33|489
1629412200000|2021-08-19 22:30:00|174.92|173.42|174.35|172.85|175.03|173.53|174.31|172.81|412
1629412500000|2021-08-19 22:35:00|174.34|172.84|174.46|172.96|174.88|173.38|174.25|172.75|531
1629412800000|2021-08-19 22:40:00|174.47|172.97|174.24|172.74|174.86|173.36|174.24|172.74|527
1629413100000|2021-08-19 22:45:00|174.21|172.71|174.5|173|174.71|173.21|174.19|172.69|462
1629413400000|2021-08-19 22:50:00|174.49|172.99|174.88|173.38|174.91|173.41|174.32|172.82|568
1629413700000|2021-08-19 22:55:00|174.87|173.37|175.62|174.12|175.62|174.12|174.79|173.29|593
1629414000000|2021-08-19 23:00:00|175.64|174.14|176.34|174.84|176.62|175.12|175.6|174.1|717
1629414300000|2021-08-19 23:05:00|176.32|174.82|174.98|173.48|176.32|174.82|174.89|173.39|618
1629414600000|2021-08-19 23:10:00|174.92|173.42|175.23|173.73|175.7|174.2|174.86|173.36|701
1629414900000|2021-08-19 23:15:00|175.24|173.74|174.9|173.4|175.8|174.3|174.82|173.32|633
1629415200000|2021-08-19 23:20:00|174.87|173.37|175.08|173.58|175.13|173.63|174.72|173.22|621
1629415500000|2021-08-19 23:25:00|175.07|173.57|175.1|173.6|175.18|173.68|174.77|173.27|600
1629415800000|2021-08-19 23:30:00|175.11|173.61|175.54|174.04|175.58|174.08|174.94|173.44|570
1629416100000|2021-08-19 23:35:00|175.53|174.03|175.87|174.37|175.97|174.47|175.44|173.94|527
1629416400000|2021-08-19 23:40:00|175.88|174.38|175.93|174.43|176.05|174.55|175.64|174.14|538
1629416700000|2021-08-19 23:45:00|175.92|174.42|175.73|174.23|176.03|174.53|175.39|173.89|594
1629417000000|2021-08-19 23:50:00|175.75|174.25|175.91|174.41|176.03|174.53|175.42|173.92|585
1629417300000|2021-08-19 23:55:00|175.9|174.4|176.35|174.85|176.5|175|175.78|174.28|489
1629417600000|2021-08-20 00:00:00|176.36|174.86|176.93|175.43|177.36|175.86|175.75|174.25|733
1629417900000|2021-08-20 00:05:00|176.95|175.45|176.12|174.62|176.97|175.47|175.83|174.33|521
1629418200000|2021-08-20 00:10:00|176.17|174.67|177.16|175.66|177.22|175.72|175.94|174.44|698
1629418500000|2021-08-20 00:15:00|177.15|175.65|177.82|176.32|177.82|176.32|176.78|175.28|579
1629418800000|2021-08-20 00:20:00|177.84|176.34|177.92|176.42|178.69|177.19|177.48|175.98|738
1629419100000|2021-08-20 00:25:00|177.94|176.44|178.35|176.85|178.61|177.11|177.82|176.32|662
1629419400000|2021-08-20 00:30:00|178.34|176.84|178.01|176.51|178.85|177.35|178|176.5|714
1629419700000|2021-08-20 00:35:00|178.02|176.52|178.37|176.87|178.49|176.99|177.85|176.35|610
1629420000000|2021-08-20 00:40:00|178.36|176.86|178.04|176.54|178.5|177|177.91|176.41|560
1629420300000|2021-08-20 00:45:00|178.07|176.57|177.82|176.32|178.38|176.88|177.56|176.06|638
1629420600000|2021-08-20 00:50:00|177.83|176.33|176.77|175.27|177.83|176.33|176.69|175.19|610
1629420900000|2021-08-20 00:55:00|176.78|175.28|177.2|175.7|177.27|175.77|176.75|175.25|588
1629421200000|2021-08-20 01:00:00|177.22|175.72|176.8|175.3|177.28|175.78|176.74|175.24|629
1629421500000|2021-08-20 01:05:00|176.79|175.29|176.64|175.14|177.27|175.77|176.46|174.96|579
1629421800000|2021-08-20 01:10:00|176.63|175.13|176.77|175.27|177.09|175.59|176.4|174.9|562
1629422100000|2021-08-20 01:15:00|176.75|175.25|177.45|175.95|177.53|176.03|176.75|175.25|595
1629422400000|2021-08-20 01:20:00|177.44|175.94|178.11|176.61|178.2|176.7|177.44|175.94|488
1629422700000|2021-08-20 01:25:00|178.06|176.56|177.24|175.74|178.06|176.56|177.22|175.72|510
1629423000000|2021-08-20 01:30:00|177.25|175.75|177.51|176.01|177.79|176.29|177.25|175.75|499
1629423300000|2021-08-20 01:35:00|177.52|176.02|177.24|175.74|177.69|176.19|177.11|175.61|643
1629423600000|2021-08-20 01:40:00|177.23|175.73|177.44|175.94|177.46|175.96|177.13|175.63|453
1629423900000|2021-08-20 01:45:00|177.45|175.95|177.13|175.63|177.51|176.01|177|175.5|578
1629424200000|2021-08-20 01:50:00|177.12|175.62|177.35|175.85|177.56|176.06|177.05|175.55|547
1629424500000|2021-08-20 01:55:00|177.34|175.84|177.35|175.85|177.55|176.05|177.17|175.67|558
1629424800000|2021-08-20 02:00:00|177.36|175.86|176.91|175.41|177.53|176.03|176.85|175.35|499
1629425100000|2021-08-20 02:05:00|176.89|175.39|176.79|175.29|177.06|175.56|176.78|175.28|481
1629425400000|2021-08-20 02:10:00|176.8|175.3|176.69|175.19|176.85|175.35|176.57|175.07|421
1629425700000|2021-08-20 02:15:00|176.68|175.18|176.58|175.08|176.98|175.48|176.53|175.03|451
1629426000000|2021-08-20 02:20:00|176.56|175.06|176.97|175.47|177.2|175.7|176.54|175.04|485
1629426300000|2021-08-20 02:25:00|176.96|175.46|177.23|175.73|177.52|176.02|176.96|175.46|500
1629426600000|2021-08-20 02:30:00|177.24|175.74|177.2|175.7|177.58|176.08|177.16|175.66|602
1629426900000|2021-08-20 02:35:00|177.22|175.72|177.04|175.54|177.48|175.98|176.96|175.46|524
1629427200000|2021-08-20 02:40:00|177.02|175.52|177.51|176.01|177.57|176.07|176.85|175.35|473
1629427500000|2021-08-20 02:45:00|177.52|176.02|177.36|175.86|177.81|176.31|177.34|175.84|431
1629427800000|2021-08-20 02:50:00|177.35|175.85|176.84|175.34|177.36|175.86|176.66|175.16|432
1629428100000|2021-08-20 02:55:00|176.85|175.35|177.17|175.67|177.2|175.7|176.76|175.26|430
1629428400000|2021-08-20 03:00:00|177.16|175.66|176.9|175.4|177.8|176.3|176.84|175.34|497
1629428700000|2021-08-20 03:05:00|176.92|175.42|176.78|175.28|177.41|175.91|176.76|175.26|558
1629429000000|2021-08-20 03:10:00|176.77|175.27|176.92|175.42|176.93|175.43|176.49|174.99|527
1629429300000|2021-08-20 03:15:00|176.93|175.43|176.34|174.84|177.31|175.81|176.27|174.77|565
1629429600000|2021-08-20 03:20:00|176.33|174.83|175.81|174.31|176.68|175.18|175.71|174.21|671
1629429900000|2021-08-20 03:25:00|175.82|174.32|175.82|174.32|176.48|174.98|175.77|174.27|598
1629430200000|2021-08-20 03:30:00|175.81|174.31|176.28|174.78|176.61|175.11|175.78|174.28|580
1629430500000|2021-08-20 03:35:00|176.29|174.79|176.63|175.13|176.69|175.19|176.29|174.79|575
1629430800000|2021-08-20 03:40:00|176.62|175.12|176.72|175.22|177.21|175.71|176.55|175.05|543
1629431100000|2021-08-20 03:45:00|176.71|175.21|176.74|175.24|176.97|175.47|176.63|175.13|545
1629431400000|2021-08-20 03:50:00|176.75|175.25|176.14|174.64|176.78|175.28|176.14|174.64|551
1629431700000|2021-08-20 03:55:00|176.18|174.68|176.43|174.93|176.52|175.02|176.06|174.56|595
1629432000000|2021-08-20 04:00:00|176.41|174.91|176|174.5|176.65|175.15|175.96|174.46|631
1629432300000|2021-08-20 04:05:00|175.98|174.48|177.16|175.66|177.17|175.67|175.93|174.43|713
1629432600000|2021-08-20 04:10:00|177.18|175.68|176.75|175.25|177.34|175.84|176.63|175.13|548
1629432900000|2021-08-20 04:15:00|176.76|175.26|177.21|175.71|177.27|175.77|176.59|175.09|596
1629433200000|2021-08-20 04:20:00|177.17|175.67|176.88|175.38|177.2|175.7|176.71|175.21|540
1629433500000|2021-08-20 04:25:00|176.87|175.37|176.63|175.13|176.88|175.38|176.5|175|495
1629433800000|2021-08-20 04:30:00|176.6|175.1|176.72|175.22|177.1|175.6|176.46|174.96|504
1629434100000|2021-08-20 04:35:00|176.73|175.23|176.59|175.09|176.77|175.27|176.26|174.76|594
1629434400000|2021-08-20 04:40:00|176.56|175.06|176.76|175.26|176.79|175.29|176.43|174.93|557
1629434700000|2021-08-20 04:45:00|176.75|175.25|176.48|174.98|176.87|175.37|176.34|174.84|488
1629435000000|2021-08-20 04:50:00|176.49|174.99|177.03|175.53|177.1|175.6|176.49|174.99|522
1629435300000|2021-08-20 04:55:00|176.99|175.49|176.74|175.24|177.03|175.53|176.53|175.03|571
1629435600000|2021-08-20 05:00:00|176.73|175.23|176.53|175.03|176.92|175.42|176.49|174.99|533
1629435900000|2021-08-20 05:05:00|176.54|175.04|176.29|174.79|176.6|175.1|176.15|174.65|559
1629436200000|2021-08-20 05:10:00|176.32|174.82|176.2|174.7|176.34|174.84|176.05|174.55|572
1629436500000|2021-08-20 05:15:00|176.21|174.71|176.6|175.1|176.73|175.23|176.2|174.7|410
1629436800000|2021-08-20 05:20:00|176.61|175.11|176.51|175.01|176.77|175.27|176.17|174.67|539
1629437100000|2021-08-20 05:25:00|176.49|174.99|176.79|175.29|176.91|175.41|176.38|174.88|516
1629437400000|2021-08-20 05:30:00|176.8|175.3|177.05|175.55|177.07|175.57|176.5|175|490
1629437700000|2021-08-20 05:35:00|177.08|175.58|176.71|175.21|177.16|175.66|176.59|175.09|584
1629438000000|2021-08-20 05:40:00|176.7|175.2|176.89|175.39|176.99|175.49|176.53|175.03|565
1629438300000|2021-08-20 05:45:00|176.9|175.4|176.58|175.08|176.97|175.47|176.5|175|558
1629438600000|2021-08-20 05:50:00|176.6|175.1|177.63|176.13|177.63|176.13|176.56|175.06|505
1629438900000|2021-08-20 05:55:00|177.62|176.12|177.41|175.91|177.65|176.15|177.24|175.74|467
1629439200000|2021-08-20 06:00:00|177.42|175.92|177.05|175.55|177.61|176.11|177|175.5|406
1629439500000|2021-08-20 06:05:00|177.06|175.56|177.59|176.09|177.64|176.14|177.06|175.56|520
1629439800000|2021-08-20 06:10:00|177.58|176.08|177.61|176.11|177.67|176.17|177.43|175.93|489
1629440100000|2021-08-20 06:15:00|177.62|176.12|177.7|176.2|177.83|176.33|177.31|175.81|447
1629440400000|2021-08-20 06:20:00|177.68|176.18|177.52|176.02|177.68|176.18|177.46|175.96|392
1629440700000|2021-08-20 06:25:00|177.53|176.03|177.57|176.07|177.58|176.08|177.31|175.81|367
1629441000000|2021-08-20 06:30:00|177.56|176.06|176.86|175.36|177.59|176.09|176.8|175.3|421
1629441300000|2021-08-20 06:35:00|176.85|175.35|176.58|175.08|176.85|175.35|176.41|174.91|477
1629441600000|2021-08-20 06:40:00|176.59|175.09|176.5|175|176.75|175.25|176.41|174.91|454
1629441900000|2021-08-20 06:45:00|176.49|174.99|176.78|175.28|177|175.5|176.41|174.91|551
1629442200000|2021-08-20 06:50:00|176.79|175.29|176.77|175.27|176.84|175.34|176.64|175.14|385
1629442500000|2021-08-20 06:55:00|176.78|175.28|177.38|175.88|177.42|175.92|176.78|175.28|511
1629442800000|2021-08-20 07:00:00|177.37|175.87|177.29|175.79|177.39|175.89|176.73|175.23|581
1629443100000|2021-08-20 07:05:00|177.3|175.8|176.81|175.31|177.31|175.81|176.68|175.18|535
1629443400000|2021-08-20 07:10:00|176.8|175.3|176.32|174.82|176.85|175.35|176.28|174.78|442
1629443700000|2021-08-20 07:15:00|176.31|174.81|177.14|175.64|177.32|175.82|176.31|174.81|630
1629444000000|2021-08-20 07:20:00|177.15|175.65|176.9|175.4|177.18|175.68|176.76|175.26|596
1629444300000|2021-08-20 07:25:00|176.91|175.41|176.58|175.08|176.98|175.48|176.57|175.07|556
1629444600000|2021-08-20 07:30:00|176.57|175.07|176.18|174.68|176.68|175.18|176.18|174.68|515
1629444900000|2021-08-20 07:35:00|176.2|174.7|176.1|174.6|176.27|174.77|176.02|174.52|543
1629445200000|2021-08-20 07:40:00|176.09|174.59|176.08|174.58|176.26|174.76|175.85|174.35|550
1629445500000|2021-08-20 07:45:00|176.07|174.57|175.54|174.04|176.32|174.82|175.45|173.95|596
1629445800000|2021-08-20 07:50:00|175.55|174.05|175.45|173.95|175.87|174.37|175.34|173.84|630
1629446100000|2021-08-20 07:55:00|175.46|173.96|175.95|174.45|175.95|174.45|175.43|173.93|556
1629446400000|2021-08-20 08:00:00|175.98|174.48|176.56|175.06|176.64|175.14|175.91|174.41|546
1629446700000|2021-08-20 08:05:00|176.55|175.05|175.57|174.07|176.63|175.13|175.55|174.05|578
1629447000000|2021-08-20 08:10:00|175.59|174.09|175.08|173.58|175.81|174.31|174.94|173.44|577
1629447300000|2021-08-20 08:15:00|175.03|173.53|175.68|174.18|176.03|174.53|174.98|173.48|651
1629447600000|2021-08-20 08:20:00|175.67|174.17|175.82|174.32|176.08|174.58|175.65|174.15|542
1629447900000|2021-08-20 08:25:00|175.83|174.33|175.81|174.31|175.94|174.44|175.71|174.21|417
1629448200000|2021-08-20 08:30:00|175.78|174.28|175.62|174.12|175.95|174.45|175.61|174.11|478
1629448500000|2021-08-20 08:35:00|175.63|174.13|175.44|173.94|176.14|174.64|175.14|173.64|657
1629448800000|2021-08-20 08:40:00|175.42|173.92|175.24|173.74|175.76|174.26|175.22|173.72|604
1629449100000|2021-08-20 08:45:00|175.26|173.76|175.7|174.2|176.04|174.54|175.08|173.58|669
1629449400000|2021-08-20 08:50:00|175.68|174.18|175.85|174.35|176.22|174.72|175.67|174.17|530
1629449700000|2021-08-20 08:55:00|175.86|174.36|176.13|174.63|176.17|174.67|175.83|174.33|404
1629450000000|2021-08-20 09:00:00|176.12|174.62|176.89|175.39|176.92|175.42|176.06|174.56|562
1629450300000|2021-08-20 09:05:00|176.88|175.38|176.86|175.36|176.91|175.41|176.36|174.86|573
1629450600000|2021-08-20 09:10:00|176.85|175.35|176.56|175.06|176.92|175.42|176.37|174.87|679
1629450900000|2021-08-20 09:15:00|176.57|175.07|176.48|174.98|176.64|175.14|176.28|174.78|546
1629451200000|2021-08-20 09:20:00|176.47|174.97|176.73|175.23|176.78|175.28|176.31|174.81|520
1629451500000|2021-08-20 09:25:00|176.74|175.24|176.62|175.12|176.74|175.24|176.41|174.91|490
1629451800000|2021-08-20 09:30:00|176.61|175.11|177.02|175.52|177.03|175.53|176.13|174.63|497
1629452100000|2021-08-20 09:35:00|177.01|175.51|177.32|175.82|177.32|175.82|176.94|175.44|496
1629452400000|2021-08-20 09:40:00|177.31|175.81|177.17|175.67|177.32|175.82|176.75|175.25|557
1629452700000|2021-08-20 09:45:00|177.18|175.68|176.82|175.32|177.27|175.77|176.8|175.3|488
1629453000000|2021-08-20 09:50:00|176.83|175.33|176.99|175.49|177.12|175.62|176.79|175.29|529
1629453300000|2021-08-20 09:55:00|177|175.5|177.2|175.7|177.24|175.74|176.9|175.4|463
1629453600000|2021-08-20 10:00:00|177.18|175.68|177.28|175.78|177.42|175.92|176.88|175.38|533
1629453900000|2021-08-20 10:05:00|177.27|175.77|177.02|175.52|177.27|175.77|176.81|175.31|467
1629454200000|2021-08-20 10:10:00|177.01|175.51|177.27|175.77|177.33|175.83|176.89|175.39|428
1629454500000|2021-08-20 10:15:00|177.26|175.76|177.22|175.72|177.44|175.94|177.12|175.62|437
1629454800000|2021-08-20 10:20:00|177.23|175.73|177.22|175.72|177.36|175.86|177.05|175.55|409
1629455100000|2021-08-20 10:25:00|177.24|175.74|177.7|176.2|177.75|176.25|177.08|175.58|462
1629455400000|2021-08-20 10:30:00|177.73|176.23|178.2|176.7|178.21|176.71|177.54|176.04|461
1629455700000|2021-08-20 10:35:00|178.21|176.71|178.64|177.14|178.64|177.14|178.14|176.64|494
1629456000000|2021-08-20 10:40:00|178.66|177.16|178.23|176.73|178.66|177.16|178.22|176.72|586
1629456300000|2021-08-20 10:45:00|178.22|176.72|177.98|176.48|178.24|176.74|177.76|176.26|557
1629456600000|2021-08-20 10:50:00|177.99|176.49|178.07|176.57|178.25|176.75|177.96|176.46|472
1629456900000|2021-08-20 10:55:00|178.08|176.58|178.1|176.6|178.14|176.64|177.85|176.35|497
1629457200000|2021-08-20 11:00:00|178.11|176.61|177.66|176.16|178.12|176.62|177.64|176.14|405
1629457500000|2021-08-20 11:05:00|177.67|176.17|177.46|175.96|177.68|176.18|177.35|175.85|462
1629457800000|2021-08-20 11:10:00|177.45|175.95|177.34|175.84|177.66|176.16|177.29|175.79|417
1629458100000|2021-08-20 11:15:00|177.35|175.85|177.08|175.58|177.38|175.88|176.88|175.38|545
1629458400000|2021-08-20 11:20:00|177.06|175.56|177.38|175.88|177.45|175.95|176.99|175.49|458
1629458700000|2021-08-20 11:25:00|177.37|175.87|177.12|175.62|177.38|175.88|176.87|175.37|502
1629459000000|2021-08-20 11:30:00|177.13|175.63|176.67|175.17|177.23|175.73|176.57|175.07|531
1629459300000|2021-08-20 11:35:00|176.68|175.18|176.96|175.46|177|175.5|176.63|175.13|513
1629459600000|2021-08-20 11:40:00|176.97|175.47|176.87|175.37|177.14|175.64|176.69|175.19|481
1629459900000|2021-08-20 11:45:00|176.86|175.36|176.48|174.98|176.86|175.36|176.38|174.88|521
1629460200000|2021-08-20 11:50:00|176.49|174.99|176.64|175.14|176.72|175.22|176.34|174.84|540
1629460500000|2021-08-20 11:55:00|176.65|175.15|176.47|174.97|176.98|175.48|176.47|174.97|446
1629460800000|2021-08-20 12:00:00|176.48|174.98|177.19|175.69|177.46|175.96|176.35|174.85|584
1629461100000|2021-08-20 12:05:00|177.18|175.68|177.24|175.74|177.25|175.75|176.81|175.31|499
1629461400000|2021-08-20 12:10:00|177.25|175.75|177.53|176.03|177.69|176.19|177.14|175.64|565
1629461700000|2021-08-20 12:15:00|177.51|176.01|177.41|175.91|177.52|176.02|177.19|175.69|551
1629462000000|2021-08-20 12:20:00|177.4|175.9|177.99|176.49|178.01|176.51|177.2|175.7|600
1629462300000|2021-08-20 12:25:00|178|176.5|178.46|176.96|178.56|177.06|177.84|176.34|559
1629462600000|2021-08-20 12:30:00|178.52|177.02|178.28|176.78|178.52|177.02|178.22|176.72|471
1629462900000|2021-08-20 12:35:00|178.29|176.79|178.11|176.61|178.33|176.83|178.03|176.53|385
1629463200000|2021-08-20 12:40:00|178.13|176.63|177.73|176.23|178.18|176.68|177.66|176.16|466
1629463500000|2021-08-20 12:45:00|177.72|176.22|178.58|177.08|178.78|177.28|177.33|175.83|589
1629463800000|2021-08-20 12:50:00|178.59|177.09|178.84|177.34|179.07|177.57|178.12|176.62|589
1629464100000|2021-08-20 12:55:00|178.83|177.33|179.34|177.84|179.43|177.93|178.8|177.3|519
1629464400000|2021-08-20 13:00:00|179.3|177.8|179.28|177.78|179.69|178.19|179.15|177.65|590
1629464700000|2021-08-20 13:05:00|179.26|177.76|179.28|177.78|179.45|177.95|179.16|177.66|541
1629465000000|2021-08-20 13:10:00|179.27|177.77|180.13|178.63|180.25|178.75|179.19|177.69|487
1629465300000|2021-08-20 13:15:00|180.11|178.61|179.68|178.18|180.11|178.61|179.52|178.02|547
1629465600000|2021-08-20 13:20:00|179.71|178.21|179.81|178.31|179.94|178.44|179.38|177.88|584
1629465900000|2021-08-20 13:25:00|179.8|178.3|180.23|178.73|180.4|178.9|179.71|178.21|658
1629466200000|2021-08-20 13:30:00|180.18|178.68|180.43|178.93|180.43|178.93|179.97|178.47|474
1629466500000|2021-08-20 13:35:00|180.44|178.94|180.69|179.19|180.72|179.22|180.41|178.91|652
1629466800000|2021-08-20 13:40:00|180.7|179.2|181.07|179.57|181.08|179.58|180.63|179.13|530
1629467100000|2021-08-20 13:45:00|181.08|179.58|182.19|180.69|182.44|180.94|180.81|179.31|780
1629467400000|2021-08-20 13:50:00|182.18|180.68|181.66|180.16|182.29|180.79|181.26|179.76|705
1629467700000|2021-08-20 13:55:00|181.65|180.15|181.55|180.05|181.81|180.31|181.45|179.95|622
1629468000000|2021-08-20 14:00:00|181.56|180.06|181.29|179.79|181.56|180.06|180.86|179.36|578
1629468300000|2021-08-20 14:05:00|181.27|179.77|181.19|179.69|181.3|179.8|180.62|179.12|542
1629468600000|2021-08-20 14:10:00|181.18|179.68|181.2|179.7|181.27|179.77|180.89|179.39|641
1629468900000|2021-08-20 14:15:00|181.19|179.69|181.8|180.3|181.85|180.35|181.19|179.69|544
1629469200000|2021-08-20 14:20:00|181.81|180.31|181.83|180.33|182.03|180.53|181.71|180.21|617
1629469500000|2021-08-20 14:25:00|181.82|180.32|182.14|180.64|182.14|180.64|181.59|180.09|615
1629469800000|2021-08-20 14:30:00|182.12|180.62|181.94|180.44|182.4|180.9|181.85|180.35|569
1629470100000|2021-08-20 14:35:00|181.95|180.45|182.66|181.16|182.81|181.31|181.9|180.4|525
1629470400000|2021-08-20 14:40:00|182.65|181.15|183.42|181.92|183.43|181.93|182.49|180.99|588
1629470700000|2021-08-20 14:45:00|183.49|181.99|183.53|182.03|184.14|182.64|183.31|181.81|516
1629471000000|2021-08-20 14:50:00|183.5|182|183.65|182.15|184|182.5|183.25|181.75|571
1629471300000|2021-08-20 14:55:00|183.67|182.17|183.53|182.03|183.78|182.28|183.12|181.62|703
1629471600000|2021-08-20 15:00:00|183.52|182.02|182.51|181.01|183.74|182.24|182.3|180.8|723
1629471900000|2021-08-20 15:05:00|182.52|181.02|182.08|180.58|182.57|181.07|182.08|180.58|633
1629472200000|2021-08-20 15:10:00|182.09|180.59|182.41|180.91|182.7|181.2|182.09|180.59|704
1629472500000|2021-08-20 15:15:00|182.4|180.9|182.87|181.37|182.87|181.37|182.4|180.9|598
1629472800000|2021-08-20 15:20:00|182.86|181.36|182.88|181.38|183.16|181.66|182.71|181.21|593
1629473100000|2021-08-20 15:25:00|182.89|181.39|183.05|181.55|183.46|181.96|182.8|181.3|572
1629473400000|2021-08-20 15:30:00|183.06|181.56|183.14|181.64|183.22|181.72|182.62|181.12|540
1629473700000|2021-08-20 15:35:00|183.15|181.65|183.2|181.7|183.25|181.75|182.96|181.46|558
1629474000000|2021-08-20 15:40:00|183.23|181.73|183.15|181.65|183.36|181.86|183.11|181.61|536
1629474300000|2021-08-20 15:45:00|183.17|181.67|183.31|181.81|183.31|181.81|182.9|181.4|473
1629474600000|2021-08-20 15:50:00|183.3|181.8|183.05|181.55|183.4|181.9|182.81|181.31|526
1629474900000|2021-08-20 15:55:00|183.06|181.56|183.57|182.07|183.67|182.17|183.06|181.56|529
1629475200000|2021-08-20 16:00:00|183.56|182.06|183.54|182.04|184.02|182.52|183.54|182.04|632
1629475500000|2021-08-20 16:05:00|183.53|182.03|183.78|182.28|184.21|182.71|183.5|182|605
1629475800000|2021-08-20 16:10:00|183.76|182.26|184.32|182.82|184.32|182.82|183.73|182.23|568
1629476100000|2021-08-20 16:15:00|184.31|182.81|184.54|183.04|184.57|183.07|184.13|182.63|642
1629476400000|2021-08-20 16:20:00|184.53|183.03|184.29|182.79|184.59|183.09|184.16|182.66|534
1629476700000|2021-08-20 16:25:00|184.3|182.8|184.77|183.27|184.77|183.27|183.76|182.26|529
1629477000000|2021-08-20 16:30:00|184.78|183.28|183.33|181.83|184.85|183.35|183.17|181.67|711
1629477300000|2021-08-20 16:35:00|183.31|181.81|182.79|181.29|183.42|181.92|182.62|181.12|641
1629477600000|2021-08-20 16:40:00|182.83|181.33|182.88|181.38|183.04|181.54|182.71|181.21|533
1629477900000|2021-08-20 16:45:00|182.95|181.45|181.95|180.45|182.96|181.46|181.95|180.45|595
1629478200000|2021-08-20 16:50:00|181.94|180.44|182.44|180.94|182.71|181.21|181.85|180.35|629
1629478500000|2021-08-20 16:55:00|182.45|180.95|182.52|181.02|182.74|181.24|182.45|180.95|521
1629478800000|2021-08-20 17:00:00|182.51|181.01|182.75|181.25|182.9|181.4|182.48|180.98|479
1629479100000|2021-08-20 17:05:00|182.76|181.26|183.23|181.73|183.58|182.08|182.74|181.24|527
1629479400000|2021-08-20 17:10:00|183.24|181.74|182.92|181.42|183.41|181.91|182.89|181.39|520
1629479700000|2021-08-20 17:15:00|182.91|181.41|182.89|181.39|183.14|181.64|182.79|181.29|483
1629480000000|2021-08-20 17:20:00|182.9|181.4|182.33|180.83|182.92|181.42|182.27|180.77|508
1629480300000|2021-08-20 17:25:00|182.34|180.84|181.88|180.38|182.48|180.98|181.76|180.26|553
1629480600000|2021-08-20 17:30:00|181.87|180.37|181.84|180.34|182.24|180.74|181.78|180.28|551
1629480900000|2021-08-20 17:35:00|181.82|180.32|181.68|180.18|182.07|180.57|181.66|180.16|532
1629481200000|2021-08-20 17:40:00|181.69|180.19|181.91|180.41|182.31|180.81|181.68|180.18|553
1629481500000|2021-08-20 17:45:00|181.9|180.4|182.08|180.58|182.29|180.79|181.9|180.4|538
1629481800000|2021-08-20 17:50:00|182.09|180.59|182.35|180.85|182.8|181.3|182.09|180.59|519
1629482100000|2021-08-20 17:55:00|182.34|180.84|182.21|180.71|182.58|181.08|182.2|180.7|449
1629482400000|2021-08-20 18:00:00|182.19|180.69|181.74|180.24|182.61|181.11|181.64|180.14|660
1629482700000|2021-08-20 18:05:00|181.75|180.25|182.13|180.63|182.31|180.81|181.72|180.22|545
1629483000000|2021-08-20 18:10:00|182.19|180.69|181.69|180.19|182.26|180.76|181.65|180.15|544
1629483300000|2021-08-20 18:15:00|181.7|180.2|181.94|180.44|182.28|180.78|181.7|180.2|531
1629483600000|2021-08-20 18:20:00|181.93|180.43|182.05|180.55|182.15|180.65|181.69|180.19|593
1629483900000|2021-08-20 18:25:00|182.08|180.58|181.39|179.89|182.2|180.7|181.28|179.78|590
1629484200000|2021-08-20 18:30:00|181.38|179.88|180.6|179.1|181.68|180.18|180.6|179.1|639
1629484500000|2021-08-20 18:35:00|180.63|179.13|180.51|179.01|181.23|179.73|180.49|178.99|721
1629484800000|2021-08-20 18:40:00|180.52|179.02|181.07|179.57|181.11|179.61|180.43|178.93|596
1629485100000|2021-08-20 18:45:00|181.1|179.6|181.56|180.06|181.59|180.09|181|179.5|582
1629485400000|2021-08-20 18:50:00|181.57|180.07|181.4|179.9|181.77|180.27|181.23|179.73|519
1629485700000|2021-08-20 18:55:00|181.42|179.92|181.33|179.83|181.63|180.13|180.98|179.48|518
1629486000000|2021-08-20 19:00:00|181.32|179.82|181.84|180.34|181.89|180.39|181.32|179.82|452
1629486300000|2021-08-20 19:05:00|181.86|180.36|181.39|179.89|181.86|180.36|181.24|179.74|556
1629486600000|2021-08-20 19:10:00|181.4|179.9|181.4|179.9|181.55|180.05|181.23|179.73|390
1629486900000|2021-08-20 19:15:00|181.39|179.89|181.93|180.43|182|180.5|181.28|179.78|503
1629487200000|2021-08-20 19:20:00|181.94|180.44|182.25|180.75|182.25|180.75|181.91|180.41|496
1629487500000|2021-08-20 19:25:00|182.24|180.74|181.87|180.37|182.27|180.77|181.81|180.31|403
1629487800000|2021-08-20 19:30:00|181.88|180.38|181.76|180.26|181.91|180.41|181.6|180.1|460
1629488100000|2021-08-20 19:35:00|181.77|180.27|182.04|180.54|182.15|180.65|181.6|180.1|507
1629488400000|2021-08-20 19:40:00|182.03|180.53|181.94|180.44|182.06|180.56|181.85|180.35|419
1629488700000|2021-08-20 19:45:00|181.93|180.43|181.71|180.21|181.97|180.47|181.51|180.01|443
1629489000000|2021-08-20 19:50:00|181.7|180.2|181.33|179.83|181.82|180.32|181.28|179.78|471
1629489300000|2021-08-20 19:55:00|181.34|179.84|181.65|180.15|181.8|180.3|181.33|179.83|445
1629489600000|2021-08-20 20:00:00|181.64|180.14|181.35|179.85|181.64|180.14|181.25|179.75|460
1629489900000|2021-08-20 20:05:00|181.36|179.86|181.47|179.97|181.52|180.02|181.19|179.69|458
1629490200000|2021-08-20 20:10:00|181.48|179.98|181.86|180.36|182.34|180.84|181.47|179.97|514
1629490500000|2021-08-20 20:15:00|181.87|180.37|181.91|180.41|182.06|180.56|181.71|180.21|588
1629490800000|2021-08-20 20:20:00|181.9|180.4|181.98|180.48|182.06|180.56|181.73|180.23|456
1629491100000|2021-08-20 20:25:00|181.97|180.47|182.19|180.69|182.47|180.97|181.62|180.12|620
1629491400000|2021-08-20 20:30:00|182.2|180.7|182.4|180.9|182.5|181|182.17|180.67|545
1629491700000|2021-08-20 20:35:00|182.42|180.92|182.09|180.59|182.42|180.92|181.97|180.47|403
1629492000000|2021-08-20 20:40:00|182.1|180.6|181.84|180.34|182.11|180.61|181.77|180.27|460
1629492300000|2021-08-20 20:45:00|181.83|180.33|181.65|180.15|181.98|180.48|181.58|180.08|560
1629492600000|2021-08-20 20:50:00|181.68|180.18|181.67|180.17|181.84|180.34|181.58|180.08|423
1629492900000|2021-08-20 20:55:00|181.66|180.16|181.53|180.03|181.75|180.25|181.48|179.98|305
1629529200000|2021-08-21 07:00:00|182.32|180.82|182.13|180.63|182.56|181.06|182.12|180.62|388
1629529500000|2021-08-21 07:05:00|182.12|180.62|182.13|180.63|182.13|180.63|181.83|180.33|305
1629529800000|2021-08-21 07:10:00|182.12|180.62|182.24|180.74|182.44|180.94|182.12|180.62|226
1629530100000|2021-08-21 07:15:00|182.23|180.73|183.08|181.58|183.13|181.63|182.08|180.58|415
1629530400000|2021-08-21 07:20:00|183.09|181.59|183.15|181.65|183.45|181.95|183.06|181.56|276
1629530700000|2021-08-21 07:25:00|183.16|181.66|183.2|181.7|183.44|181.94|183.09|181.59|317
1629531000000|2021-08-21 07:30:00|183.19|181.69|183.27|181.77|183.46|181.96|182.8|181.3|332
1629531300000|2021-08-21 07:35:00|183.24|181.74|183.08|181.58|183.3|181.8|182.81|181.31|304
1629531600000|2021-08-21 07:40:00|183.09|181.59|183.21|181.71|183.33|181.83|182.84|181.34|269
1629531900000|2021-08-21 07:45:00|183.22|181.72|183.42|181.92|183.46|181.96|183.17|181.67|182
1629532200000|2021-08-21 07:50:00|183.43|181.93|183.44|181.94|183.57|182.07|183.21|181.71|243
1629532500000|2021-08-21 07:55:00|183.45|181.95|183.57|182.07|183.75|182.25|183.39|181.89|211
1629532800000|2021-08-21 08:00:00|183.58|182.08|183.16|181.66|183.67|182.17|183.16|181.66|105
1629533100000|2021-08-21 08:05:00|183.45|181.95|183.97|182.47|183.99|182.49|183.43|181.93|287
1629533400000|2021-08-21 08:10:00|183.98|182.48|183.78|182.28|184.09|182.59|183.68|182.18|311
1629533700000|2021-08-21 08:15:00|183.77|182.27|183.29|181.79|183.86|182.36|183.24|181.74|366
1629534000000|2021-08-21 08:20:00|183.3|181.8|182.75|181.25|183.32|181.82|182.71|181.21|384
1629534300000|2021-08-21 08:25:00|182.74|181.24|182.57|181.07|182.78|181.28|182.54|181.04|306
1629534600000|2021-08-21 08:30:00|182.64|181.14|182.42|180.92|182.66|181.16|182.37|180.87|311
1629534900000|2021-08-21 08:35:00|182.41|180.91|182.55|181.05|182.63|181.13|182.26|180.76|266
1629535200000|2021-08-21 08:40:00|182.56|181.06|182.92|181.42|182.93|181.43|182.46|180.96|231
1629535500000|2021-08-21 08:45:00|182.93|181.43|182.82|181.32|182.97|181.47|182.63|181.13|251
1629535800000|2021-08-21 08:50:00|182.83|181.33|182.9|181.4|183.37|181.87|182.72|181.22|339
1629536100000|2021-08-21 08:55:00|182.89|181.39|183.17|181.67|183.17|181.67|182.72|181.22|175
1629536400000|2021-08-21 09:00:00|183.18|181.68|182.95|181.45|183.2|181.7|182.78|181.28|230
1629536700000|2021-08-21 09:05:00|182.94|181.44|182.84|181.34|182.96|181.46|182.49|180.99|335
1629537000000|2021-08-21 09:10:00|182.85|181.35|183.58|182.08|183.68|182.18|182.74|181.24|317
1629537300000|2021-08-21 09:15:00|183.57|182.07|182.67|181.17|183.57|182.07|182.52|181.02|335
1629537600000|2021-08-21 09:20:00|182.68|181.18|182.69|181.19|182.94|181.44|182.53|181.03|258
1629537900000|2021-08-21 09:25:00|182.72|181.22|182.45|180.95|182.73|181.23|182.38|180.88|151
1629538200000|2021-08-21 09:30:00|182.44|180.94|182.07|180.57|182.44|180.94|181.96|180.46|347
1629538500000|2021-08-21 09:35:00|182.06|180.56|182.38|180.88|182.53|181.03|181.91|180.41|344
1629538800000|2021-08-21 09:40:00|182.39|180.89|182.89|181.39|182.92|181.42|182.39|180.89|224
1629539100000|2021-08-21 09:45:00|182.9|181.4|183.25|181.75|183.61|182.11|182.9|181.4|308
1629539400000|2021-08-21 09:50:00|183.26|181.76|182.68|181.18|183.3|181.8|182.67|181.17|265
1629539700000|2021-08-21 09:55:00|182.69|181.19|182.86|181.36|183.05|181.55|182.34|180.84|399
1629540000000|2021-08-21 10:00:00|182.9|181.4|183.07|181.57|183.14|181.64|182.39|180.89|337
1629540300000|2021-08-21 10:05:00|183.08|181.58|183.4|181.9|183.56|182.06|183.08|181.58|377
1629540600000|2021-08-21 10:10:00|183.41|181.91|183.26|181.76|183.52|182.02|182.92|181.42|359
1629540900000|2021-08-21 10:15:00|183.27|181.77|183.38|181.88|183.52|182.02|183.06|181.56|293
1629541200000|2021-08-21 10:20:00|183.37|181.87|183.56|182.06|183.56|182.06|183.25|181.75|212
1629541500000|2021-08-21 10:25:00|183.59|182.09|183.38|181.88|183.69|182.19|183.38|181.88|295
1629541800000|2021-08-21 10:30:00|183.39|181.89|183.41|181.91|183.44|181.94|183.19|181.69|261
1629542100000|2021-08-21 10:35:00|183.42|181.92|183.48|181.98|183.52|182.02|183.34|181.84|178
1629542400000|2021-08-21 10:40:00|183.47|181.97|183.59|182.09|183.74|182.24|183.35|181.85|226
1629542700000|2021-08-21 10:45:00|183.58|182.08|183.84|182.34|184.25|182.75|183.21|181.71|485
1629543000000|2021-08-21 10:50:00|183.85|182.35|184.6|183.1|184.67|183.17|183.68|182.18|562
1629543300000|2021-08-21 10:55:00|184.58|183.08|184.56|183.06|185.26|183.76|184.36|182.86|550
1629543600000|2021-08-21 11:00:00|184.55|183.05|183.14|181.64|184.86|183.36|183.14|181.64|603
1629543900000|2021-08-21 11:05:00|183.13|181.63|180.57|179.07|183.13|181.63|180.4|178.9|822
1629544200000|2021-08-21 11:10:00|180.56|179.06|179.44|177.94|180.6|179.1|178.83|177.33|737
1629544500000|2021-08-21 11:15:00|179.45|177.95|180.48|178.98|180.87|179.37|179.22|177.72|622
1629544800000|2021-08-21 11:20:00|180.49|178.99|179.02|177.52|180.54|179.04|178.93|177.43|616
1629545100000|2021-08-21 11:25:00|179|177.5|179.06|177.56|179.6|178.1|178.85|177.35|608
1629545400000|2021-08-21 11:30:00|179.07|177.57|179.82|178.32|179.93|178.43|179.06|177.56|392
1629545700000|2021-08-21 11:35:00|179.81|178.31|179.93|178.43|180.39|178.89|179.77|178.27|417
1629546000000|2021-08-21 11:40:00|179.92|178.42|180.36|178.86|180.61|179.11|179.87|178.37|384
1629546300000|2021-08-21 11:45:00|180.35|178.85|179.77|178.27|180.37|178.87|179.56|178.06|319
1629546600000|2021-08-21 11:50:00|179.76|178.26|180.15|178.65|180.42|178.92|179.75|178.25|392
1629546900000|2021-08-21 11:55:00|180.16|178.66|180.53|179.03|180.68|179.18|180.1|178.6|346
1629547200000|2021-08-21 12:00:00|180.5|179|181.35|179.85|181.36|179.86|180.23|178.73|453
1629547500000|2021-08-21 12:05:00|181.32|179.82|181.46|179.96|181.59|180.09|181.23|179.73|355
1629547800000|2021-08-21 12:10:00|181.47|179.97|181.2|179.7|181.51|180.01|181.11|179.61|355
1629548100000|2021-08-21 12:15:00|181.19|179.69|181.6|180.1|181.65|180.15|181.19|179.69|351
1629548400000|2021-08-21 12:20:00|181.59|180.09|181.78|180.28|181.82|180.32|181.35|179.85|337
1629548700000|2021-08-21 12:25:00|181.79|180.29|181.55|180.05|181.91|180.41|181.39|179.89|360
1629549000000|2021-08-21 12:30:00|181.56|180.06|181.37|179.87|181.8|180.3|181.13|179.63|449
1629549300000|2021-08-21 12:35:00|181.34|179.84|181.5|180|181.79|180.29|181.24|179.74|375
1629549600000|2021-08-21 12:40:00|181.51|180.01|181.96|180.46|182.2|180.7|181.51|180.01|410
1629549900000|2021-08-21 12:45:00|181.94|180.44|182.47|180.97|182.66|181.16|181.91|180.41|460
1629550200000|2021-08-21 12:50:00|182.49|180.99|182.7|181.2|183.01|181.51|182.31|180.81|551
1629550500000|2021-08-21 12:55:00|182.69|181.19|182.92|181.42|183.33|181.83|182.64|181.14|581
1629550800000|2021-08-21 13:00:00|182.93|181.43|183.29|181.79|183.65|182.15|182.93|181.43|540
1629551100000|2021-08-21 13:05:00|183.3|181.8|183.29|181.79|183.63|182.13|183.29|181.79|471
1629551400000|2021-08-21 13:10:00|183.28|181.78|182.3|180.8|183.28|181.78|181.88|180.38|519
1629551700000|2021-08-21 13:15:00|182.31|180.81|181.95|180.45|182.75|181.25|181.7|180.2|480
1629552000000|2021-08-21 13:20:00|181.94|180.44|182.22|180.72|182.41|180.91|181.94|180.44|395
1629552300000|2021-08-21 13:25:00|182.24|180.74|182.64|181.14|182.82|181.32|182.24|180.74|376
1629552600000|2021-08-21 13:30:00|182.63|181.13|183.12|181.62|183.13|181.63|182.59|181.09|339
1629552900000|2021-08-21 13:35:00|183.11|181.61|182.72|181.22|183.15|181.65|182.71|181.21|322
1629553200000|2021-08-21 13:40:00|182.73|181.23|183.49|181.99|183.49|181.99|182.73|181.23|307
1629553500000|2021-08-21 13:45:00|183.48|181.98|182.74|181.24|183.49|181.99|182.62|181.12|410
1629553800000|2021-08-21 13:50:00|182.73|181.23|182.64|181.14|182.97|181.47|182.46|180.96|333
1629554100000|2021-08-21 13:55:00|182.63|181.13|182.72|181.22|182.9|181.4|182.4|180.9|364
1629554400000|2021-08-21 14:00:00|182.71|181.21|183.25|181.75|183.33|181.83|182.54|181.04|400
1629554700000|2021-08-21 14:05:00|183.24|181.74|182.91|181.41|183.24|181.74|182.9|181.4|391
1629555000000|2021-08-21 14:10:00|182.9|181.4|182.25|180.75|182.97|181.47|182.19|180.69|403
1629555300000|2021-08-21 14:15:00|182.26|180.76|181.96|180.46|182.57|181.07|181.64|180.14|484
1629555600000|2021-08-21 14:20:00|181.95|180.45|181.92|180.42|182.12|180.62|181.75|180.25|371
1629555900000|2021-08-21 14:25:00|181.93|180.43|181.93|180.43|182.16|180.66|181.83|180.33|296
1629556200000|2021-08-21 14:30:00|181.94|180.44|181.98|180.48|182.02|180.52|181.57|180.07|385
1629556500000|2021-08-21 14:35:00|181.96|180.46|181.99|180.49|182.01|180.51|181.71|180.21|313
1629556800000|2021-08-21 14:40:00|182|180.5|181.33|179.83|182.23|180.73|181.33|179.83|474
1629557100000|2021-08-21 14:45:00|181.32|179.82|181.67|180.17|181.73|180.23|181.32|179.82|264
1629557400000|2021-08-21 14:50:00|181.66|180.16|181.48|179.98|181.71|180.21|181.23|179.73|296
1629557700000|2021-08-21 14:55:00|181.47|179.97|181.51|180.01|181.74|180.24|181.37|179.87|303
1629558000000|2021-08-21 15:00:00|181.5|180|181.93|180.43|182.44|180.94|181.41|179.91|470
1629558300000|2021-08-21 15:05:00|181.97|180.47|181.82|180.32|182.23|180.73|181.63|180.13|388
1629558600000|2021-08-21 15:10:00|181.81|180.31|182.4|180.9|182.4|180.9|181.69|180.19|349
1629558900000|2021-08-21 15:15:00|182.39|180.89|182.58|181.08|182.77|181.27|182.37|180.87|408
1629559200000|2021-08-21 15:20:00|182.59|181.09|182.17|180.67|182.59|181.09|181.99|180.49|388
1629559500000|2021-08-21 15:25:00|182.18|180.68|182.28|180.78|182.37|180.87|182.02|180.52|341
1629559800000|2021-08-21 15:30:00|182.25|180.75|182.6|181.1|182.72|181.22|182.23|180.73|299
1629560100000|2021-08-21 15:35:00|182.58|181.08|182.82|181.32|182.9|181.4|182.37|180.87|332
1629560400000|2021-08-21 15:40:00|182.83|181.33|182.91|181.41|182.96|181.46|182.74|181.24|247
1629560700000|2021-08-21 15:45:00|182.9|181.4|182.98|181.48|183.01|181.51|182.71|181.21|267
1629561000000|2021-08-21 15:50:00|182.97|181.47|182.72|181.22|183.09|181.59|182.7|181.2|285
1629561300000|2021-08-21 15:55:00|182.71|181.21|182.75|181.25|182.94|181.44|182.71|181.21|218
1629561600000|2021-08-21 16:00:00|182.76|181.26|182.53|181.03|182.76|181.26|182.19|180.69|423
1629561900000|2021-08-21 16:05:00|182.54|181.04|182.76|181.26|183.05|181.55|182.48|180.98|346
1629562200000|2021-08-21 16:10:00|182.75|181.25|183.2|181.7|183.2|181.7|182.62|181.12|334
1629562500000|2021-08-21 16:15:00|183.21|181.71|182.8|181.3|183.21|181.71|182.39|180.89|450
1629562800000|2021-08-21 16:20:00|182.79|181.29|182.74|181.24|182.79|181.29|182.5|181|269
1629563100000|2021-08-21 16:25:00|182.73|181.23|183.51|182.01|183.53|182.03|182.73|181.23|490
1629563400000|2021-08-21 16:30:00|183.52|182.02|183.25|181.75|183.82|182.32|183.21|181.71|511
1629563700000|2021-08-21 16:35:00|183.26|181.76|183.21|181.71|183.32|181.82|182.87|181.37|374
1629564000000|2021-08-21 16:40:00|183.2|181.7|182.98|181.48|183.3|181.8|182.85|181.35|362
1629564300000|2021-08-21 16:45:00|182.99|181.49|183.1|181.6|183.32|181.82|182.81|181.31|346
1629564600000|2021-08-21 16:50:00|183.09|181.59|183.61|182.11|183.71|182.21|183.09|181.59|328
1629564900000|2021-08-21 16:55:00|183.6|182.1|183.36|181.86|183.68|182.18|183.14|181.64|321
1629565200000|2021-08-21 17:00:00|183.38|181.88|183.16|181.66|183.46|181.96|182.92|181.42|298
1629565500000|2021-08-21 17:05:00|183.17|181.67|183.43|181.93|183.47|181.97|182.95|181.45|328
1629565800000|2021-08-21 17:10:00|183.44|181.94|183.06|181.56|183.49|181.99|183.05|181.55|347
1629566100000|2021-08-21 17:15:00|183.05|181.55|183.08|181.58|183.13|181.63|182.82|181.32|330
1629566400000|2021-08-21 17:20:00|183.07|181.57|182.6|181.1|183.22|181.72|182.45|180.95|376
1629566700000|2021-08-21 17:25:00|182.61|181.11|182.75|181.25|182.87|181.37|182.57|181.07|284
1629567000000|2021-08-21 17:30:00|182.76|181.26|182.82|181.32|182.93|181.43|182.56|181.06|333
1629567300000|2021-08-21 17:35:00|182.8|181.3|182.6|181.1|182.84|181.34|182.31|180.81|352
1629567600000|2021-08-21 17:40:00|182.61|181.11|182.44|180.94|182.67|181.17|182.32|180.82|305
1629567900000|2021-08-21 17:45:00|182.45|180.95|182.52|181.02|182.79|181.29|182.34|180.84|214
1629568200000|2021-08-21 17:50:00|182.53|181.03|181.64|180.14|182.92|181.42|181.51|180.01|474
1629568500000|2021-08-21 17:55:00|181.65|180.15|182.55|181.05|182.57|181.07|181.64|180.14|444
1629568800000|2021-08-21 18:00:00|182.57|181.07|181.59|180.09|182.6|181.1|181.56|180.06|418
1629569100000|2021-08-21 18:05:00|181.58|180.08|180.58|179.08|181.63|180.13|180.3|178.8|566
1629569400000|2021-08-21 18:10:00|180.57|179.07|180.78|179.28|181.21|179.71|180.52|179.02|408
1629569700000|2021-08-21 18:15:00|180.79|179.29|180.61|179.11|180.83|179.33|180.43|178.93|323
1629570000000|2021-08-21 18:20:00|180.6|179.1|180.66|179.16|180.79|179.29|180.3|178.8|403
1629570300000|2021-08-21 18:25:00|180.67|179.17|180.48|178.98|180.8|179.3|180.43|178.93|376
1629570600000|2021-08-21 18:30:00|180.5|179|180.93|179.43|181.18|179.68|180.17|178.67|466
1629570900000|2021-08-21 18:35:00|180.92|179.42|180.86|179.36|181.11|179.61|180.72|179.22|374
1629571200000|2021-08-21 18:40:00|180.85|179.35|180.42|178.92|180.85|179.35|180.29|178.79|404
1629571500000|2021-08-21 18:45:00|180.41|178.91|180.79|179.29|181.04|179.54|180.36|178.86|340
1629571800000|2021-08-21 18:50:00|180.8|179.3|180.27|178.77|180.8|179.3|180.22|178.72|348
1629572100000|2021-08-21 18:55:00|180.28|178.78|180.21|178.71|180.46|178.96|180.07|178.57|317
1629572400000|2021-08-21 19:00:00|180.2|178.7|180.01|178.51|180.23|178.73|179.66|178.16|339
1629572700000|2021-08-21 19:05:00|180.02|178.52|179.5|178|180.11|178.61|179.41|177.91|354
1629573000000|2021-08-21 19:10:00|179.51|178.01|179.54|178.04|179.74|178.24|179.19|177.69|491
1629573300000|2021-08-21 19:15:00|179.55|178.05|179.29|177.79|179.69|178.19|178.95|177.45|532
1629573600000|2021-08-21 19:20:00|179.3|177.8|178.55|177.05|179.35|177.85|178.13|176.63|634
1629573900000|2021-08-21 19:25:00|178.53|177.03|179|177.5|179|177.5|178.36|176.86|398
1629574200000|2021-08-21 19:30:00|178.99|177.49|179.27|177.77|179.33|177.83|178.73|177.23|409
1629574500000|2021-08-21 19:35:00|179.26|177.76|178.98|177.48|179.32|177.82|178.82|177.32|367
1629574800000|2021-08-21 19:40:00|178.99|177.49|178.16|176.66|178.99|177.49|178.14|176.64|440
1629575100000|2021-08-21 19:45:00|178.15|176.65|178.35|176.85|178.56|177.06|178.13|176.63|410
1629575400000|2021-08-21 19:50:00|178.34|176.84|177.93|176.43|178.59|177.09|177.61|176.11|396
1629575700000|2021-08-21 19:55:00|177.94|176.44|178.45|176.95|178.45|176.95|177.62|176.12|512
1629576000000|2021-08-21 20:00:00|178.44|176.94|178.8|177.3|179.12|177.62|178.37|176.87|476
1629576300000|2021-08-21 20:05:00|178.79|177.29|177.89|176.39|178.94|177.44|177.84|176.34|423
1629576600000|2021-08-21 20:10:00|177.88|176.38|177.87|176.37|178.2|176.7|177.75|176.25|468
1629576900000|2021-08-21 20:15:00|177.88|176.38|178.32|176.82|178.63|177.13|177.88|176.38|327
1629577200000|2021-08-21 20:20:00|178.31|176.81|178.11|176.61|178.53|177.03|177.9|176.4|441
1629577500000|2021-08-21 20:25:00|178.1|176.6|178|176.5|178.1|176.6|177.67|176.17|364
1629577800000|2021-08-21 20:30:00|178.01|176.51|178.52|177.02|178.62|177.12|178|176.5|406
1629578100000|2021-08-21 20:35:00|178.53|177.03|178.05|176.55|178.6|177.1|177.97|176.47|410
1629578400000|2021-08-21 20:40:00|178.06|176.56|178.23|176.73|178.24|176.74|177.83|176.33|318
1629578700000|2021-08-21 20:45:00|178.22|176.72|179.07|177.57|179.69|178.19|178.16|176.66|476
1629579000000|2021-08-21 20:50:00|179.06|177.56|178.62|177.12|179.2|177.7|178.48|176.98|318
1629579300000|2021-08-21 20:55:00|178.61|177.11|179.03|177.53|179.03|177.53|178.58|177.08|336
1629579600000|2021-08-21 21:00:00|179.04|177.54|178.75|177.25|179.12|177.62|178.57|177.07|338
1629579900000|2021-08-21 21:05:00|178.76|177.26|179.43|177.93|179.43|177.93|178.75|177.25|325
1629580200000|2021-08-21 21:10:00|179.42|177.92|179.6|178.1|179.6|178.1|179.33|177.83|232
1629580500000|2021-08-21 21:15:00|179.59|178.09|179.97|178.47|180.04|178.54|179.49|177.99|281
1629580800000|2021-08-21 21:20:00|179.98|178.48|179.91|178.41|180.06|178.56|179.83|178.33|191
1629581100000|2021-08-21 21:25:00|179.92|178.42|179.9|178.4|179.98|178.48|179.69|178.19|231
1629581400000|2021-08-21 21:30:00|179.89|178.39|180.03|178.53|180.06|178.56|179.89|178.39|121
1629581700000|2021-08-21 21:35:00|180.04|178.54|180.08|178.58|180.08|178.58|179.74|178.24|182
1629582000000|2021-08-21 21:40:00|180.1|178.6|180.24|178.74|180.24|178.74|180.01|178.51|158
1629582300000|2021-08-21 21:45:00|180.25|178.75|180.38|178.88|180.68|179.18|180.25|178.75|261
1629582600000|2021-08-21 21:50:00|180.39|178.89|180.58|179.08|180.83|179.33|180.39|178.89|255
1629582900000|2021-08-21 21:55:00|180.57|179.07|180.18|178.68|180.71|179.21|180.15|178.65|275
1629583200000|2021-08-21 22:00:00|180.17|178.67|180.69|179.19|180.74|179.24|180.17|178.67|214
1629583500000|2021-08-21 22:05:00|180.7|179.2|180.75|179.25|180.88|179.38|180.5|179|295
1629583800000|2021-08-21 22:10:00|180.76|179.26|180.65|179.15|180.92|179.42|180.5|179|332
1629584100000|2021-08-21 22:15:00|180.64|179.14|181.2|179.7|181.33|179.83|180.64|179.14|298
1629584400000|2021-08-21 22:20:00|181.21|179.71|181.17|179.67|181.37|179.87|181.07|179.57|242
1629584700000|2021-08-21 22:25:00|181.18|179.68|181.32|179.82|181.49|179.99|181.17|179.67|243
1629585000000|2021-08-21 22:30:00|181.31|179.81|181.66|180.16|181.71|180.21|181.31|179.81|304
1629585300000|2021-08-21 22:35:00|181.65|180.15|182|180.5|182.22|180.72|181.56|180.06|357
1629585600000|2021-08-21 22:40:00|182.01|180.51|181.94|180.44|182.33|180.83|181.54|180.04|418
1629585900000|2021-08-21 22:45:00|181.95|180.45|182.53|181.03|182.57|181.07|181.95|180.45|319
1629586200000|2021-08-21 22:50:00|182.54|181.04|182.31|180.81|182.54|181.04|182.29|180.79|267
1629586500000|2021-08-21 22:55:00|182.3|180.8|182.58|181.08|182.73|181.23|182.3|180.8|221
1629586800000|2021-08-21 23:00:00|182.59|181.09|182.14|180.64|182.71|181.21|182.12|180.62|258
1629587100000|2021-08-21 23:05:00|182.13|180.63|182.52|181.02|182.56|181.06|182.13|180.63|236
1629587400000|2021-08-21 23:10:00|182.53|181.03|182.27|180.77|182.66|181.16|182.27|180.77|240
1629587700000|2021-08-21 23:15:00|182.28|180.78|182.03|180.53|182.39|180.89|181.85|180.35|377
1629588000000|2021-08-21 23:20:00|182.04|180.54|181.88|180.38|182.3|180.8|181.88|180.38|291
1629588300000|2021-08-21 23:25:00|181.86|180.36|181.7|180.2|182.12|180.62|181.58|180.08|361
1629588600000|2021-08-21 23:30:00|181.69|180.19|181.28|179.78|181.9|180.4|181.08|179.58|282
1629588900000|2021-08-21 23:35:00|181.29|179.79|181.05|179.55|181.52|180.02|180.96|179.46|421
1629589200000|2021-08-21 23:40:00|181.02|179.52|181.13|179.63|181.48|179.98|181.02|179.52|378
1629589500000|2021-08-21 23:45:00|181.14|179.64|180.94|179.44|181.45|179.95|180.92|179.42|383
1629589800000|2021-08-21 23:50:00|180.95|179.45|180.88|179.38|181.36|179.86|180.77|179.27|345
1629590100000|2021-08-21 23:55:00|180.87|179.37|180.49|178.99|181.12|179.62|180.37|178.87|412
1629590400000|2021-08-22 00:00:00|180.48|178.98|181.54|180.04|181.54|180.04|180.42|178.92|506
1629590700000|2021-08-22 00:05:00|181.53|180.03|182.15|180.65|182.32|180.82|181.45|179.95|463
1629591000000|2021-08-22 00:10:00|182.14|180.64|181.17|179.67|182.14|180.64|181.09|179.59|365
1629591300000|2021-08-22 00:15:00|181.16|179.66|180.73|179.23|181.17|179.67|180.72|179.22|308
1629591600000|2021-08-22 00:20:00|180.72|179.22|182.3|180.8|182.3|180.8|180.68|179.18|374
1629591900000|2021-08-22 00:25:00|182.27|180.77|183.87|182.37|183.93|182.43|182.23|180.73|485
1629592200000|2021-08-22 00:30:00|183.88|182.38|184.84|183.34|184.91|183.41|183.88|182.38|290
1629592500000|2021-08-22 00:35:00|184.85|183.35|183.61|182.11|185.03|183.53|183.29|181.79|504
1629592800000|2021-08-22 00:40:00|183.6|182.1|184.06|182.56|184.3|182.8|183.55|182.05|461
1629593100000|2021-08-22 00:45:00|184.07|182.57|183.03|181.53|184.54|183.04|183.01|181.51|463
1629593400000|2021-08-22 00:50:00|183.02|181.52|183.46|181.96|183.78|182.28|182.79|181.29|432
1629593700000|2021-08-22 00:55:00|183.45|181.95|183.95|182.45|184.12|182.62|183.32|181.82|352
1629594000000|2021-08-22 01:00:00|183.97|182.47|183.27|181.77|183.97|182.47|183.27|181.77|438
1629594300000|2021-08-22 01:05:00|183.26|181.76|183.14|181.64|183.85|182.35|183.09|181.59|376
1629594600000|2021-08-22 01:10:00|183.15|181.65|182.78|181.28|183.29|181.79|182.64|181.14|367
1629594900000|2021-08-22 01:15:00|182.79|181.29|183.33|181.83|183.34|181.84|182.66|181.16|364
1629595200000|2021-08-22 01:20:00|183.32|181.82|183.15|181.65|183.34|181.84|182.77|181.27|422
1629595500000|2021-08-22 01:25:00|183.16|181.66|183.27|181.77|183.28|181.78|182.97|181.47|313
1629595800000|2021-08-22 01:30:00|183.28|181.78|183.97|182.47|184.14|182.64|183.26|181.76|394
1629596100000|2021-08-22 01:35:00|183.95|182.45|183.96|182.46|184.02|182.52|183.49|181.99|353
1629596400000|2021-08-22 01:40:00|183.95|182.45|183.98|182.48|184.15|182.65|183.86|182.36|259
1629596700000|2021-08-22 01:45:00|183.97|182.47|183.54|182.04|184.14|182.64|183.5|182|382
1629597000000|2021-08-22 01:50:00|183.57|182.07|183.48|181.98|183.75|182.25|183.41|181.91|366
1629597300000|2021-08-22 01:55:00|183.49|181.99|183.52|182.02|183.92|182.42|183.21|181.71|378
1629597600000|2021-08-22 02:00:00|183.51|182.01|183.55|182.05|183.58|182.08|183.18|181.68|297
1629597900000|2021-08-22 02:05:00|183.54|182.04|183.9|182.4|183.99|182.49|183.51|182.01|328
1629598200000|2021-08-22 02:10:00|183.89|182.39|183.64|182.14|184.04|182.54|183.54|182.04|326
1629598500000|2021-08-22 02:15:00|183.63|182.13|183.44|181.94|183.81|182.31|183.07|181.57|377
1629598800000|2021-08-22 02:20:00|183.43|181.93|183.31|181.81|183.43|181.93|183.12|181.62|335
1629599100000|2021-08-22 02:25:00|183.32|181.82|183|181.5|183.34|181.84|182.85|181.35|282
1629599400000|2021-08-22 02:30:00|182.98|181.48|182.85|181.35|183.47|181.97|182.74|181.24|381
1629599700000|2021-08-22 02:35:00|182.86|181.36|182.33|180.83|182.87|181.37|182.32|180.82|227
1629600000000|2021-08-22 02:40:00|182.32|180.82|182.18|180.68|182.6|181.1|182.17|180.67|376
1629600300000|2021-08-22 02:45:00|182.19|180.69|182.8|181.3|182.85|181.35|182.06|180.56|440
1629600600000|2021-08-22 02:50:00|182.79|181.29|183.05|181.55|183.07|181.57|182.73|181.23|350
1629600900000|2021-08-22 02:55:00|183.06|181.56|183.01|181.51|183.19|181.69|182.7|181.2|323
1629601200000|2021-08-22 03:00:00|183.02|181.52|183.1|181.6|183.24|181.74|182.7|181.2|400
1629601500000|2021-08-22 03:05:00|183.11|181.61|183.76|182.26|183.83|182.33|183.1|181.6|373
1629601800000|2021-08-22 03:10:00|183.75|182.25|183.62|182.12|183.75|182.25|183.36|181.86|296
1629602100000|2021-08-22 03:15:00|183.63|182.13|183.7|182.2|184.02|182.52|183.61|182.11|353
1629602400000|2021-08-22 03:20:00|183.69|182.19|183.41|181.91|183.8|182.3|182.92|181.42|409
1629602700000|2021-08-22 03:25:00|183.42|181.92|182.56|181.06|183.42|181.92|182.25|180.75|390
1629603000000|2021-08-22 03:30:00|182.55|181.05|182.91|181.41|182.97|181.47|182.19|180.69|411
1629603300000|2021-08-22 03:35:00|182.92|181.42|182.63|181.13|183.11|181.61|182.62|181.12|354
1629603600000|2021-08-22 03:40:00|182.6|181.1|183.09|181.59|183.09|181.59|182.08|180.58|439
1629603900000|2021-08-22 03:45:00|183.08|181.58|182.94|181.44|183.09|181.59|182.56|181.06|453
1629604200000|2021-08-22 03:50:00|182.95|181.45|182.61|181.11|182.95|181.45|182.29|180.79|421
1629604500000|2021-08-22 03:55:00|182.6|181.1|182.92|181.42|183.37|181.87|182.54|181.04|442
1629604800000|2021-08-22 04:00:00|182.91|181.41|183.76|182.26|183.76|182.26|182.85|181.35|434
1629605100000|2021-08-22 04:05:00|183.75|182.25|184.74|183.24|184.77|183.27|183.66|182.16|372
1629605400000|2021-08-22 04:10:00|184.75|183.25|186.54|185.04|186.57|185.07|184.53|183.03|553
1629605700000|2021-08-22 04:15:00|186.56|185.06|187.18|185.68|187.41|185.91|186.55|185.05|600
1629606000000|2021-08-22 04:20:00|187.2|185.7|188.09|186.59|188.41|186.91|186.99|185.49|499
1629606300000|2021-08-22 04:25:00|188.1|186.6|187.93|186.43|188.43|186.93|187.58|186.08|531
1629606600000|2021-08-22 04:30:00|187.94|186.44|187.38|185.88|188.14|186.64|187.22|185.72|416
1629606900000|2021-08-22 04:35:00|187.39|185.89|186.66|185.16|187.57|186.07|186.65|185.15|351
1629607200000|2021-08-22 04:40:00|186.65|185.15|187.77|186.27|188.46|186.96|186.63|185.13|536
1629607500000|2021-08-22 04:45:00|187.76|186.26|188.65|187.15|188.69|187.19|187.36|185.86|492
1629607800000|2021-08-22 04:50:00|188.66|187.16|188.47|186.97|188.81|187.31|188.28|186.78|500
1629608100000|2021-08-22 04:55:00|188.48|186.98|188.74|187.24|189.1|187.6|188.4|186.9|550
1629608400000|2021-08-22 05:00:00|188.75|187.25|188.22|186.72|189.18|187.68|188.02|186.52|543
1629608700000|2021-08-22 05:05:00|188.23|186.73|187.75|186.25|188.25|186.75|187.63|186.13|454
1629609000000|2021-08-22 05:10:00|187.76|186.26|187.98|186.48|188.42|186.92|187.69|186.19|352
1629609300000|2021-08-22 05:15:00|187.99|186.49|187.52|186.02|188.24|186.74|187.43|185.93|375
1629609600000|2021-08-22 05:20:00|187.51|186.01|187.45|185.95|187.83|186.33|187.34|185.84|331
1629609900000|2021-08-22 05:25:00|187.46|185.96|188.02|186.52|188.23|186.73|187.46|185.96|277
1629610200000|2021-08-22 05:30:00|188.01|186.51|187.76|186.26|188.09|186.59|187.44|185.94|434
1629610500000|2021-08-22 05:35:00|187.77|186.27|187.56|186.06|187.99|186.49|187.48|185.98|296
1629610800000|2021-08-22 05:40:00|187.57|186.07|187.57|186.07|187.69|186.19|187.5|186|163
1629611100000|2021-08-22 05:45:00|187.58|186.08|187.95|186.45|187.99|186.49|187.57|186.07|334
1629611400000|2021-08-22 05:50:00|187.94|186.44|188.06|186.56|188.09|186.59|187.69|186.19|359
1629611700000|2021-08-22 05:55:00|188.05|186.55|188.95|187.45|189|187.5|187.79|186.29|338
1629612000000|2021-08-22 06:00:00|189.12|187.62|190.33|188.83|190.34|188.84|189.12|187.62|586
1629612300000|2021-08-22 06:05:00|190.32|188.82|189.47|187.97|190.4|188.9|189.2|187.7|487
1629612600000|2021-08-22 06:10:00|189.46|187.96|189.58|188.08|189.73|188.23|189.16|187.66|422
1629612900000|2021-08-22 06:15:00|189.59|188.09|189.7|188.2|189.85|188.35|189.33|187.83|411
1629613200000|2021-08-22 06:20:00|189.71|188.21|189.25|187.75|189.74|188.24|189.22|187.72|404
1629613500000|2021-08-22 06:25:00|189.26|187.76|188.41|186.91|189.29|187.79|188.25|186.75|446
1629613800000|2021-08-22 06:30:00|188.42|186.92|189.02|187.52|189.27|187.77|188.42|186.92|308
1629614100000|2021-08-22 06:35:00|189.01|187.51|189.33|187.83|189.73|188.23|188.73|187.23|491
1629614400000|2021-08-22 06:40:00|189.34|187.84|190.12|188.62|190.25|188.75|189.21|187.71|450
1629614700000|2021-08-22 06:45:00|190.11|188.61|190.07|188.57|190.28|188.78|189.66|188.16|427
1629615000000|2021-08-22 06:50:00|190.08|188.58|189.91|188.41|190.24|188.74|189.63|188.13|373
1629615300000|2021-08-22 06:55:00|189.92|188.42|189.59|188.09|189.93|188.43|189.23|187.73|413
1629615600000|2021-08-22 07:00:00|189.58|188.08|189.59|188.09|190.2|188.7|189.58|188.08|342
1629615900000|2021-08-22 07:05:00|189.6|188.1|189.37|187.87|189.9|188.4|189.37|187.87|367
1629616200000|2021-08-22 07:10:00|189.38|187.88|189.39|187.89|189.43|187.93|189.29|187.79|234
1629616500000|2021-08-22 07:15:00|189.38|187.88|189.58|188.08|189.64|188.14|189.37|187.87|272
1629616800000|2021-08-22 07:20:00|189.59|188.09|189.9|188.4|190.05|188.55|189.56|188.06|349
1629617100000|2021-08-22 07:25:00|189.91|188.41|190.21|188.71|190.22|188.72|189.71|188.21|267
1629617400000|2021-08-22 07:30:00|190.22|188.72|189.27|187.77|190.22|188.72|189.1|187.6|319
1629617700000|2021-08-22 07:35:00|189.26|187.76|189.08|187.58|189.67|188.17|189.07|187.57|358
1629618000000|2021-08-22 07:40:00|189.09|187.59|189.06|187.56|189.28|187.78|189.05|187.55|233
1629618300000|2021-08-22 07:45:00|189.05|187.55|188.88|187.38|189.15|187.65|188.76|187.26|291
1629618600000|2021-08-22 07:50:00|188.87|187.37|188.95|187.45|189.28|187.78|188.87|187.37|292
1629618900000|2021-08-22 07:55:00|188.96|187.46|189.25|187.75|189.31|187.81|188.91|187.41|353
1629619200000|2021-08-22 08:00:00|189.24|187.74|189.89|188.39|189.92|188.42|189.23|187.73|511
1629619500000|2021-08-22 08:05:00|189.88|188.38|189.63|188.13|189.94|188.44|189.59|188.09|364
1629619800000|2021-08-22 08:10:00|189.62|188.12|189.37|187.87|189.64|188.14|189.34|187.84|399
1629620100000|2021-08-22 08:15:00|189.36|187.86|187.78|186.28|189.44|187.94|187.57|186.07|471
1629620400000|2021-08-22 08:20:00|187.8|186.3|188.32|186.82|188.56|187.06|187.8|186.3|565
1629620700000|2021-08-22 08:25:00|188.31|186.81|187.91|186.41|188.45|186.95|187.66|186.16|444
1629621000000|2021-08-22 08:30:00|187.92|186.42|188.57|187.07|188.63|187.13|187.88|186.38|349
1629621300000|2021-08-22 08:35:00|188.56|187.06|188.94|187.44|188.94|187.44|188.55|187.05|331
1629621600000|2021-08-22 08:40:00|188.97|187.47|188.85|187.35|189.02|187.52|188.49|186.99|321
1629621900000|2021-08-22 08:45:00|188.86|187.36|188.68|187.18|189.23|187.73|188.6|187.1|292
1629622200000|2021-08-22 08:50:00|188.69|187.19|188.7|187.2|189.03|187.53|188.25|186.75|431
1629622500000|2021-08-22 08:55:00|188.69|187.19|188.57|187.07|188.71|187.21|188.32|186.82|439
1629622800000|2021-08-22 09:00:00|188.58|187.08|188.94|187.44|189.22|187.72|188.57|187.07|423
1629623100000|2021-08-22 09:05:00|188.93|187.43|189|187.5|189.21|187.71|188.73|187.23|332
1629623400000|2021-08-22 09:10:00|189.01|187.51|188.73|187.23|189.03|187.53|188.7|187.2|286
1629623700000|2021-08-22 09:15:00|188.71|187.21|188.99|187.49|189.11|187.61|188.69|187.19|330
1629624000000|2021-08-22 09:20:00|188.98|187.48|188.91|187.41|188.99|187.49|188.68|187.18|289
1629624300000|2021-08-22 09:25:00|188.9|187.4|188.78|187.28|188.92|187.42|188.66|187.16|224
1629624600000|2021-08-22 09:30:00|188.79|187.29|188.67|187.17|188.87|187.37|188.66|187.16|195
1629624900000|2021-08-22 09:35:00|188.68|187.18|188.79|187.29|188.88|187.38|188.67|187.17|392
1629625200000|2021-08-22 09:40:00|188.78|187.28|189.06|187.56|189.07|187.57|188.74|187.24|357
1629625500000|2021-08-22 09:45:00|189.07|187.57|189.28|187.78|189.28|187.78|188.84|187.34|409
1629625800000|2021-08-22 09:50:00|189.29|187.79|189.57|188.07|189.63|188.13|189.16|187.66|385
1629626100000|2021-08-22 09:55:00|189.56|188.06|189.88|188.38|189.88|188.38|189.32|187.82|384
1629626400000|2021-08-22 10:00:00|189.9|188.4|189.3|187.8|189.94|188.44|189.24|187.74|321
1629626700000|2021-08-22 10:05:00|189.31|187.81|189.1|187.6|189.31|187.81|188.81|187.31|387
1629627000000|2021-08-22 10:10:00|189.11|187.61|189.38|187.88|189.79|188.29|188.94|187.44|423
1629627300000|2021-08-22 10:15:00|189.36|187.86|189.68|188.18|189.84|188.34|189.24|187.74|467
1629627600000|2021-08-22 10:20:00|189.69|188.19|188.99|187.49|189.87|188.37|188.79|187.29|496
1629627900000|2021-08-22 10:25:00|188.98|187.48|188.7|187.2|189.14|187.64|188.58|187.08|353
1629628200000|2021-08-22 10:30:00|188.71|187.21|189.17|187.67|189.32|187.82|188.62|187.12|351
1629628500000|2021-08-22 10:35:00|189.16|187.66|188.73|187.23|189.19|187.69|188.62|187.12|373
1629628800000|2021-08-22 10:40:00|188.72|187.22|188.81|187.31|188.96|187.46|188.71|187.21|300
1629629100000|2021-08-22 10:45:00|188.8|187.3|188.71|187.21|189.14|187.64|188.71|187.21|383
1629629400000|2021-08-22 10:50:00|188.7|187.2|188.11|186.61|188.73|187.23|188.03|186.53|411
1629629700000|2021-08-22 10:55:00|188.12|186.62|188.41|186.91|188.69|187.19|187.89|186.39|536
1629630000000|2021-08-22 11:00:00|188.42|186.92|188.24|186.74|188.79|187.29|187.96|186.46|456
1629630300000|2021-08-22 11:05:00|188.23|186.73|188.17|186.67|188.31|186.81|188|186.5|290
1629630600000|2021-08-22 11:10:00|188.12|186.62|188.49|186.99|188.72|187.22|188.1|186.6|294
1629630900000|2021-08-22 11:15:00|188.5|187|188.55|187.05|188.58|187.08|188.13|186.63|375
1629631200000|2021-08-22 11:20:00|188.56|187.06|188.54|187.04|188.56|187.06|188.32|186.82|241
1629631500000|2021-08-22 11:25:00|188.55|187.05|188.6|187.1|188.75|187.25|188.29|186.79|341
1629631800000|2021-08-22 11:30:00|188.61|187.11|188.2|186.7|188.75|187.25|188.16|186.66|385
1629632100000|2021-08-22 11:35:00|188.19|186.69|188.47|186.97|188.58|187.08|187.85|186.35|367
1629632400000|2021-08-22 11:40:00|188.45|186.95|188.63|187.13|188.72|187.22|188.27|186.77|268
1629632700000|2021-08-22 11:45:00|188.64|187.14|188.78|187.28|188.85|187.35|188.28|186.78|391
1629633000000|2021-08-22 11:50:00|188.79|187.29|188.35|186.85|188.79|187.29|188.26|186.76|398
1629633300000|2021-08-22 11:55:00|188.36|186.86|188.8|187.3|188.8|187.3|188.16|186.66|387
1629633600000|2021-08-22 12:00:00|188.79|187.29|188.14|186.64|189.06|187.56|188.12|186.62|508
1629633900000|2021-08-22 12:05:00|188.15|186.65|187.21|185.71|188.21|186.71|186.85|185.35|520
1629634200000|2021-08-22 12:10:00|187.2|185.7|187.52|186.02|187.54|186.04|186.92|185.42|498
1629634500000|2021-08-22 12:15:00|187.51|186.01|187.92|186.42|187.97|186.47|187.46|185.96|435
1629634800000|2021-08-22 12:20:00|187.91|186.41|187.78|186.28|187.91|186.41|187.5|186|330
1629635100000|2021-08-22 12:25:00|187.79|186.29|186.85|185.35|187.79|186.29|186.85|185.35|402
1629635400000|2021-08-22 12:30:00|186.86|185.36|187.27|185.77|187.3|185.8|186.1|184.6|527
1629635700000|2021-08-22 12:35:00|187.26|185.76|186.93|185.43|187.46|185.96|186.83|185.33|411
1629636000000|2021-08-22 12:40:00|186.92|185.42|186.27|184.77|186.93|185.43|186.02|184.52|543
1629636300000|2021-08-22 12:45:00|186.28|184.78|186.29|184.79|186.88|185.38|186.23|184.73|472
1629636600000|2021-08-22 12:50:00|186.3|184.8|186.52|185.02|186.62|185.12|186.14|184.64|492
1629636900000|2021-08-22 12:55:00|186.51|185.01|186.53|185.03|186.91|185.41|186.34|184.84|418
1629637200000|2021-08-22 13:00:00|186.54|185.04|186.16|184.66|186.77|185.27|186.16|184.66|526
1629637500000|2021-08-22 13:05:00|186.15|184.65|185.7|184.2|186.23|184.73|185.61|184.11|430
1629637800000|2021-08-22 13:10:00|185.71|184.21|186.2|184.7|186.39|184.89|185.69|184.19|361
1629638100000|2021-08-22 13:15:00|186.19|184.69|185.19|183.69|186.35|184.85|185.09|183.59|570
1629638400000|2021-08-22 13:20:00|185.2|183.7|185.72|184.22|185.74|184.24|184.77|183.27|437
1629638700000|2021-08-22 13:25:00|185.73|184.23|186.36|184.86|186.41|184.91|185.67|184.17|396
1629639000000|2021-08-22 13:30:00|186.35|184.85|186.56|185.06|186.67|185.17|185.85|184.35|439
1629639300000|2021-08-22 13:35:00|186.59|185.09|186.36|184.86|186.6|185.1|186.14|184.64|406
1629639600000|2021-08-22 13:40:00|186.35|184.85|185.74|184.24|186.35|184.85|185.7|184.2|414
1629639900000|2021-08-22 13:45:00|185.73|184.23|185.89|184.39|186.04|184.54|185.22|183.72|390
1629640200000|2021-08-22 13:50:00|185.9|184.4|185.96|184.46|186|184.5|185.34|183.84|420
1629640500000|2021-08-22 13:55:00|185.97|184.47|186.26|184.76|186.59|185.09|185.75|184.25|390
1629640800000|2021-08-22 14:00:00|186.25|184.75|186.89|185.39|186.9|185.4|185.85|184.35|485
1629641100000|2021-08-22 14:05:00|186.9|185.4|186.57|185.07|187.01|185.51|186.46|184.96|445
1629641400000|2021-08-22 14:10:00|186.56|185.06|186.52|185.02|186.72|185.22|186.18|184.68|378
1629641700000|2021-08-22 14:15:00|186.51|185.01|187.31|185.81|187.55|186.05|186.22|184.72|463
1629642000000|2021-08-22 14:20:00|187.28|185.78|186.96|185.46|187.39|185.89|186.9|185.4|413
1629642300000|2021-08-22 14:25:00|186.97|185.47|186.8|185.3|187.2|185.7|186.73|185.23|402
1629642600000|2021-08-22 14:30:00|186.81|185.31|185.99|184.49|186.93|185.43|185.96|184.46|509
1629642900000|2021-08-22 14:35:00|185.98|184.48|185.78|184.28|186.18|184.68|184.99|183.49|678
1629643200000|2021-08-22 14:40:00|185.77|184.27|185.59|184.09|186|184.5|185.25|183.75|590
1629643500000|2021-08-22 14:45:00|185.6|184.1|184.29|182.79|185.61|184.11|184.17|182.67|582
1629643800000|2021-08-22 14:50:00|184.3|182.8|181.24|179.74|184.32|182.82|181.24|179.74|805
1629644100000|2021-08-22 14:55:00|181.27|179.77|180.8|179.3|182.28|180.78|180.51|179.01|778
1629644400000|2021-08-22 15:00:00|180.79|179.29|181.54|180.04|182.08|180.58|180.08|178.58|762
1629644700000|2021-08-22 15:05:00|181.52|180.02|181.71|180.21|182.28|180.78|181.5|180|577
1629645000000|2021-08-22 15:10:00|181.72|180.22|181.99|180.49|182.08|180.58|181.1|179.6|624
1629645300000|2021-08-22 15:15:00|181.98|180.48|182.11|180.61|182.15|180.65|181.42|179.92|545
1629645600000|2021-08-22 15:20:00|182.12|180.62|181.91|180.41|183|181.5|181.77|180.27|558
1629645900000|2021-08-22 15:25:00|181.9|180.4|181.85|180.35|182.57|181.07|181.69|180.19|514
1629646200000|2021-08-22 15:30:00|181.86|180.36|182.81|181.31|182.96|181.46|181.77|180.27|521
1629646500000|2021-08-22 15:35:00|182.82|181.32|182.86|181.36|182.95|181.45|182.48|180.98|495
1629646800000|2021-08-22 15:40:00|182.85|181.35|182.78|181.28|182.85|181.35|182.33|180.83|507
1629647100000|2021-08-22 15:45:00|182.79|181.29|182.64|181.14|182.91|181.41|182.43|180.93|371
1629647400000|2021-08-22 15:50:00|182.62|181.12|182.67|181.17|182.97|181.47|182.6|181.1|418
1629647700000|2021-08-22 15:55:00|182.68|181.18|183.09|181.59|183.1|181.6|182.47|180.97|397
1629648000000|2021-08-22 16:00:00|183.1|181.6|183.03|181.53|183.12|181.62|182.32|180.82|548
1629648300000|2021-08-22 16:05:00|183.02|181.52|182.85|181.35|183.15|181.65|182.73|181.23|411
1629648600000|2021-08-22 16:10:00|182.87|181.37|182.67|181.17|182.94|181.44|182.05|180.55|431
1629648900000|2021-08-22 16:15:00|182.66|181.16|182.42|180.92|182.95|181.45|182.24|180.74|477
1629649200000|2021-08-22 16:20:00|182.43|180.93|183.34|181.84|183.36|181.86|182.38|180.88|473
1629649500000|2021-08-22 16:25:00|183.36|181.86|183.79|182.29|183.81|182.31|183.16|181.66|418
1629649800000|2021-08-22 16:30:00|183.78|182.28|184.03|182.53|184.06|182.56|183.49|181.99|514
1629650100000|2021-08-22 16:35:00|184.02|182.52|184.09|182.59|184.34|182.84|183.93|182.43|424
1629650400000|2021-08-22 16:40:00|184.08|182.58|183.62|182.12|184.08|182.58|183.5|182|415
1629650700000|2021-08-22 16:45:00|183.64|182.14|182.66|181.16|183.67|182.17|182.64|181.14|460
1629651000000|2021-08-22 16:50:00|182.64|181.14|182.6|181.1|183.31|181.81|182.59|181.09|456
1629651300000|2021-08-22 16:55:00|182.59|181.09|182.83|181.33|183.15|181.65|182.59|181.09|392
1629651600000|2021-08-22 17:00:00|182.84|181.34|182.94|181.44|183.47|181.97|182.68|181.18|513
1629651900000|2021-08-22 17:05:00|182.93|181.43|183.19|181.69|183.27|181.77|182.92|181.42|350
1629652200000|2021-08-22 17:10:00|183.18|181.68|183.61|182.11|183.64|182.14|183.17|181.67|371
1629652500000|2021-08-22 17:15:00|183.6|182.1|183|181.5|183.64|182.14|182.97|181.47|383
1629652800000|2021-08-22 17:20:00|183.01|181.51|182.49|180.99|183.18|181.68|182.33|180.83|489
1629653100000|2021-08-22 17:25:00|182.48|180.98|182.84|181.34|183.02|181.52|182.12|180.62|375
1629653400000|2021-08-22 17:30:00|182.85|181.35|182.82|181.32|183.09|181.59|182.57|181.07|401
1629653700000|2021-08-22 17:35:00|182.83|181.33|182.32|180.82|182.85|181.35|182.15|180.65|354
1629654000000|2021-08-22 17:40:00|182.33|180.83|182.11|180.61|182.53|181.03|181.81|180.31|324
1629654300000|2021-08-22 17:45:00|182.12|180.62|182.2|180.7|182.35|180.85|181.78|180.28|364
1629654600000|2021-08-22 17:50:00|182.21|180.71|181.84|180.34|182.31|180.81|181.77|180.27|336
1629654900000|2021-08-22 17:55:00|181.85|180.35|182.43|180.93|182.52|181.02|181.84|180.34|304
1629655200000|2021-08-22 18:00:00|182.41|180.91|181.46|179.96|182.41|180.91|181.45|179.95|393
1629655500000|2021-08-22 18:05:00|181.45|179.95|180.37|178.87|181.51|180.01|180.2|178.7|556
1629655800000|2021-08-22 18:10:00|180.35|178.85|180.42|178.92|180.86|179.36|180.08|178.58|655
1629656100000|2021-08-22 18:15:00|180.43|178.93|180.9|179.4|181.34|179.84|179.88|178.38|658
1629656400000|2021-08-22 18:20:00|180.91|179.41|181.06|179.56|181.35|179.85|180.82|179.32|510
1629656700000|2021-08-22 18:25:00|181.07|179.57|180.99|179.49|181.28|179.78|180.81|179.31|451
1629657000000|2021-08-22 18:30:00|180.98|179.48|181.67|180.17|181.73|180.23|180.87|179.37|441
1629657300000|2021-08-22 18:35:00|181.68|180.18|181.15|179.65|181.7|180.2|181.06|179.56|468
1629657600000|2021-08-22 18:40:00|181.16|179.66|181.67|180.17|181.67|180.17|180.79|179.29|427
1629657900000|2021-08-22 18:45:00|181.68|180.18|181.72|180.22|181.73|180.23|181.4|179.9|397
1629658200000|2021-08-22 18:50:00|181.73|180.23|181.46|179.96|181.92|180.42|181.41|179.91|353
1629658500000|2021-08-22 18:55:00|181.45|179.95|181.4|179.9|181.75|180.25|181.15|179.65|437
1629658800000|2021-08-22 19:00:00|181.41|179.91|181.67|180.17|181.83|180.33|181.31|179.81|389
1629659100000|2021-08-22 19:05:00|181.68|180.18|181.91|180.41|182.07|180.57|181.66|180.16|345
1629659400000|2021-08-22 19:10:00|181.92|180.42|181.88|180.38|181.93|180.43|181.63|180.13|310
1629659700000|2021-08-22 19:15:00|181.87|180.37|182.79|181.29|182.79|181.29|181.87|180.37|332
1629660000000|2021-08-22 19:20:00|182.78|181.28|183.03|181.53|183.03|181.53|182.78|181.28|269
1629660300000|2021-08-22 19:25:00|183.02|181.52|182.75|181.25|183.14|181.64|182.62|181.12|339
1629660600000|2021-08-22 19:30:00|182.74|181.24|182.53|181.03|182.78|181.28|182.41|180.91|275
1629660900000|2021-08-22 19:35:00|182.54|181.04|182.34|180.84|182.64|181.14|182.25|180.75|337
1629661200000|2021-08-22 19:40:00|182.33|180.83|182.01|180.51|182.44|180.94|181.96|180.46|283
1629661500000|2021-08-22 19:45:00|182|180.5|181.6|180.1|182|180.5|181.34|179.84|319
1629661800000|2021-08-22 19:50:00|181.61|180.11|181.48|179.98|181.72|180.22|180.98|179.48|395
1629662100000|2021-08-22 19:55:00|181.49|179.99|182.25|179.75|182.4|180.17|181.38|179.48|410
1629662400000|2021-08-22 20:00:00|182.24|179.74|181.12|178.62|182.24|179.74|180.86|178.36|548
1629662700000|2021-08-22 20:05:00|181.13|178.63|181.15|178.65|181.33|178.83|180.45|177.95|545
1629663000000|2021-08-22 20:10:00|181.16|178.66|180.67|178.17|181.23|178.73|180.58|178.08|432
1629663300000|2021-08-22 20:15:00|180.68|178.18|180.49|177.99|180.96|178.46|180.47|177.97|394
1629663600000|2021-08-22 20:20:00|180.48|177.98|180.9|178.4|180.96|178.46|179.92|177.42|427
1629663900000|2021-08-22 20:25:00|180.89|178.39|180.48|177.98|180.9|178.4|180.27|177.77|445
1629664200000|2021-08-22 20:30:00|180.49|177.99|180.47|177.97|180.58|178.08|180.17|177.67|357
1629664500000|2021-08-22 20:35:00|180.46|177.96|180.3|177.8|180.76|178.26|180.21|177.71|417
1629664800000|2021-08-22 20:40:00|180.31|177.81|180.74|178.24|180.89|178.39|180.07|177.57|403
1629665100000|2021-08-22 20:45:00|180.73|178.23|180.77|178.27|181.26|178.76|180.66|178.16|392
1629665400000|2021-08-22 20:50:00|180.78|178.28|180.44|177.94|180.98|178.48|180.37|177.87|310
1629665700000|2021-08-22 20:55:00|180.42|177.92|180.83|178.33|181.1|178.6|180.22|177.72|401
1629666000000|2021-08-22 21:00:00|180.82|178.32|180.28|177.78|181.03|178.53|180.22|177.72|447
1629666300000|2021-08-22 21:05:00|180.27|177.77|180.35|177.85|180.64|178.14|180.2|177.7|348
1629666600000|2021-08-22 21:10:00|180.36|177.86|180.25|177.75|180.61|178.11|180.19|177.69|340
1629666900000|2021-08-22 21:15:00|180.24|177.74|181.18|178.68|181.21|178.71|180.24|177.74|319
1629667200000|2021-08-22 21:20:00|181.17|178.67|180.84|178.34|181.29|178.79|180.73|178.23|301
1629667500000|2021-08-22 21:25:00|180.83|178.33|180.85|178.35|180.86|178.36|180.48|177.98|273
1629667800000|2021-08-22 21:30:00|180.87|178.37|181.24|178.74|181.74|179.24|180.85|178.35|293
1629668100000|2021-08-22 21:35:00|181.25|178.75|181.61|179.11|181.61|179.11|181.01|178.51|224
1629668400000|2021-08-22 21:40:00|181.6|179.1|181.89|179.39|181.92|179.42|181.57|179.07|246
1629668700000|2021-08-22 21:45:00|181.9|179.4|182.36|179.86|182.57|180.07|181.58|179.08|463
1629669000000|2021-08-22 21:50:00|182.35|179.85|182.58|180.08|182.6|180.1|182.15|179.65|351
1629669300000|2021-08-22 21:55:00|182.57|180.07|181.88|180.38|182.63|180.63|181.88|179.95|392
1629669600000|2021-08-22 22:00:00|181.89|180.39|182.08|180.58|182.38|180.88|181.09|179.59|690
1629669900000|2021-08-22 22:05:00|182.11|180.61|182.52|181.02|182.56|181.06|181.71|180.21|522
1629670200000|2021-08-22 22:10:00|182.49|180.99|182.75|181.25|182.76|181.26|182.11|180.61|507
1629670500000|2021-08-22 22:15:00|182.77|181.27|182.27|180.77|182.99|181.49|182.21|180.71|622
1629670800000|2021-08-22 22:20:00|182.26|180.76|182.5|181|182.63|181.13|182|180.5|524
1629671100000|2021-08-22 22:25:00|182.49|180.99|182.35|180.85|182.49|180.99|182|180.5|532
1629671400000|2021-08-22 22:30:00|182.33|180.83|182.38|180.88|182.63|181.13|182.03|180.53|550
1629671700000|2021-08-22 22:35:00|182.41|180.91|182.9|181.4|182.92|181.42|182.34|180.84|495
1629672000000|2021-08-22 22:40:00|182.89|181.39|182.79|181.29|182.95|181.45|182.5|181|508
1629672300000|2021-08-22 22:45:00|182.8|181.3|183.76|182.26|183.9|182.4|182.76|181.26|649
1629672600000|2021-08-22 22:50:00|183.75|182.25|184.6|183.1|184.61|183.11|183.69|182.19|544
1629672900000|2021-08-22 22:55:00|184.62|183.12|184.18|182.68|184.96|183.46|184.17|182.67|655
1629673200000|2021-08-22 23:00:00|184.16|182.66|184.35|182.85|184.63|183.13|184.16|182.66|680
1629673500000|2021-08-22 23:05:00|184.36|182.86|184.97|183.47|184.97|183.47|184.15|182.65|600
1629673800000|2021-08-22 23:10:00|184.96|183.46|185.26|183.76|185.3|183.8|184.71|183.21|623
1629674100000|2021-08-22 23:15:00|185.27|183.77|185.92|184.42|186|184.5|185.18|183.68|498
1629674400000|2021-08-22 23:20:00|185.99|184.49|186.38|184.88|186.91|185.41|185.9|184.4|627
1629674700000|2021-08-22 23:25:00|186.35|184.85|186.52|185.02|186.77|185.27|186.3|184.8|586
1629675000000|2021-08-22 23:30:00|186.51|185.01|186.68|185.18|186.83|185.33|186.31|184.81|594
1629675300000|2021-08-22 23:35:00|186.66|185.16|186.49|184.99|186.77|185.27|186.37|184.87|614
1629675600000|2021-08-22 23:40:00|186.48|184.98|186.72|185.22|186.9|185.4|186.43|184.93|475
1629675900000|2021-08-22 23:45:00|186.73|185.23|186.98|185.48|187.52|186.02|186.71|185.21|454
1629676200000|2021-08-22 23:50:00|186.97|185.47|186.72|185.22|187.11|185.61|186.4|184.9|602
1629676500000|2021-08-22 23:55:00|186.7|185.2|186.73|185.23|187.34|185.84|186.68|185.18|615
1629676800000|2021-08-23 00:00:00|186.72|185.22|187.22|185.72|187.49|185.99|186.54|185.04|763
1629677100000|2021-08-23 00:05:00|187.25|185.75|186.97|185.47|187.52|186.02|186.95|185.45|622
1629677400000|2021-08-23 00:10:00|186.96|185.46|186.99|185.49|187.22|185.72|186.85|185.35|511
1629677700000|2021-08-23 00:15:00|186.98|185.48|186.6|185.1|187.08|185.58|186.59|185.09|488
1629678000000|2021-08-23 00:20:00|186.63|185.13|186.46|184.96|186.84|185.34|186.24|184.74|493
1629678300000|2021-08-23 00:25:00|186.47|184.97|187.01|185.51|187.09|185.59|186.47|184.97|449
1629678600000|2021-08-23 00:30:00|187.02|185.52|185.57|184.07|187.13|185.63|185.41|183.91|670
1629678900000|2021-08-23 00:35:00|185.56|184.06|186.03|184.53|186.61|185.11|185.52|184.02|627
1629679200000|2021-08-23 00:40:00|186.04|184.54|186.08|184.58|186.47|184.97|186.01|184.51|576
1629679500000|2021-08-23 00:45:00|186.09|184.59|187.03|185.53|187.12|185.62|186.09|184.59|620
1629679800000|2021-08-23 00:50:00|187.02|185.52|187.08|185.58|187.29|185.79|186.85|185.35|530
1629680100000|2021-08-23 00:55:00|187.06|185.56|187.26|185.76|187.37|185.87|187.03|185.53|358
1629680400000|2021-08-23 01:00:00|187.16|185.66|187.42|185.92|187.43|185.93|187.03|185.53|88
1629680700000|2021-08-23 01:05:00|187.32|185.82|187.34|185.84|187.45|185.95|187.16|185.66|320
1629681000000|2021-08-23 01:10:00|187.35|185.85|187.66|186.16|187.79|186.29|187.2|185.7|394
1629681300000|2021-08-23 01:15:00|187.67|186.17|187.87|186.37|187.92|186.42|187.64|186.14|447
1629681600000|2021-08-23 01:20:00|187.9|186.4|188.07|186.57|188.48|186.98|187.87|186.37|719
1629681900000|2021-08-23 01:25:00|188.08|186.58|187.71|186.21|188.24|186.74|187.42|185.92|722
1629682200000|2021-08-23 01:30:00|187.73|186.23|188.19|186.69|188.46|186.96|187.6|186.1|674
1629682500000|2021-08-23 01:35:00|188.2|186.7|187.89|186.39|188.22|186.72|187.65|186.15|599
1629682800000|2021-08-23 01:40:00|187.88|186.38|188.26|186.76|188.39|186.89|187.82|186.32|586
1629683100000|2021-08-23 01:45:00|188.28|186.78|188.42|186.92|188.46|186.96|188.25|186.75|507
1629683400000|2021-08-23 01:50:00|188.43|186.93|188.76|187.26|188.78|187.28|188.36|186.86|556
1629683700000|2021-08-23 01:55:00|188.75|187.25|188.38|186.88|188.89|187.39|188.37|186.87|598
1629684000000|2021-08-23 02:00:00|188.39|186.89|188.36|186.86|188.71|187.21|188.29|186.79|584
1629684300000|2021-08-23 02:05:00|188.34|186.84|188.56|187.06|188.89|187.39|188.34|186.84|542
1629684600000|2021-08-23 02:10:00|188.54|187.04|188.27|186.77|188.7|187.2|188.08|186.58|619
1629684900000|2021-08-23 02:15:00|188.28|186.78|188.46|186.96|188.61|187.11|188.18|186.68|551
1629685200000|2021-08-23 02:20:00|188.47|186.97|187.98|186.48|188.57|187.07|187.94|186.44|594
1629685500000|2021-08-23 02:25:00|187.97|186.47|187.86|186.36|188.21|186.71|187.69|186.19|473
1629685800000|2021-08-23 02:30:00|187.87|186.37|187.83|186.33|188.13|186.63|187.77|186.27|560
1629686100000|2021-08-23 02:35:00|187.84|186.34|188.04|186.54|188.17|186.67|187.83|186.33|565
1629686400000|2021-08-23 02:40:00|188.05|186.55|188.42|186.92|188.73|187.23|187.42|185.92|831
1629686700000|2021-08-23 02:45:00|188.43|186.93|189.19|187.69|189.23|187.73|188.43|186.93|690
1629687000000|2021-08-23 02:50:00|189.18|187.68|190.06|188.56|190.26|188.76|189.17|187.67|630
1629687300000|2021-08-23 02:55:00|190.07|188.57|190.19|188.69|190.68|189.18|190.01|188.51|704
1629687600000|2021-08-23 03:00:00|190.17|188.67|190.82|189.32|191.37|189.87|190.17|188.67|760
1629687900000|2021-08-23 03:05:00|190.83|189.33|191.14|189.64|191.35|189.85|190.83|189.33|617
1629688200000|2021-08-23 03:10:00|191.15|189.65|191.26|189.76|191.34|189.84|190.95|189.45|644
1629688500000|2021-08-23 03:15:00|191.23|189.73|190.04|188.54|191.29|189.79|189.37|187.87|801
1629688800000|2021-08-23 03:20:00|190.03|188.53|189.28|187.78|190.12|188.62|189|187.5|609
1629689100000|2021-08-23 03:25:00|189.29|187.79|188.94|187.44|189.51|188.01|188.93|187.43|564
1629689400000|2021-08-23 03:30:00|188.95|187.45|189.29|187.79|189.54|188.04|188.95|187.45|576
1629689700000|2021-08-23 03:35:00|189.28|187.78|189.5|188|189.71|188.21|189.19|187.69|604
1629690000000|2021-08-23 03:40:00|189.52|188.02|190.34|188.84|190.59|189.09|189.49|187.99|632
1629690300000|2021-08-23 03:45:00|190.32|188.82|189.71|188.21|190.37|188.87|189.7|188.2|675
1629690600000|2021-08-23 03:50:00|189.72|188.22|189.85|188.35|190.15|188.65|189.7|188.2|534
1629690900000|2021-08-23 03:55:00|189.84|188.34|189.54|188.04|189.86|188.36|189.3|187.8|557
1629691200000|2021-08-23 04:00:00|189.55|188.05|189.86|188.36|190.43|188.93|189.55|188.05|623
1629691500000|2021-08-23 04:05:00|189.85|188.35|190.29|188.79|190.5|189|189.85|188.35|609
1629691800000|2021-08-23 04:10:00|190.26|188.76|189.92|188.42|190.34|188.84|189.85|188.35|573
1629692100000|2021-08-23 04:15:00|189.91|188.41|189.95|188.45|190.1|188.6|189.73|188.23|495
1629692400000|2021-08-23 04:20:00|189.94|188.44|189.78|188.28|190.26|188.76|189.72|188.22|521
1629692700000|2021-08-23 04:25:00|189.77|188.27|189.86|188.36|190|188.5|189.76|188.26|472
1629693000000|2021-08-23 04:30:00|189.88|188.38|189.26|187.76|190.13|188.63|189.26|187.76|533
1629693300000|2021-08-23 04:35:00|189.27|187.77|189.76|188.26|189.79|188.29|189.25|187.75|554
1629693600000|2021-08-23 04:40:00|189.75|188.25|190.03|188.53|190.08|188.58|189.72|188.22|471
1629693900000|2021-08-23 04:45:00|190.02|188.52|189.88|188.38|190.45|188.95|189.86|188.36|629
1629694200000|2021-08-23 04:50:00|189.89|188.39|189.79|188.29|190.08|188.58|189.57|188.07|514
1629694500000|2021-08-23 04:55:00|189.78|188.28|190.15|188.65|190.29|188.79|189.77|188.27|568
1629694800000|2021-08-23 05:00:00|190.14|188.64|190.19|188.69|190.67|189.17|190.04|188.54|559
1629695100000|2021-08-23 05:05:00|190.18|188.68|189.65|188.15|190.31|188.81|189.63|188.13|530
1629695400000|2021-08-23 05:10:00|189.62|188.12|189.9|188.4|190.05|188.55|189.55|188.05|640
1629695700000|2021-08-23 05:15:00|189.89|188.39|190.23|188.73|190.24|188.74|189.88|188.38|478
1629696000000|2021-08-23 05:20:00|190.24|188.74|190.25|188.75|190.55|189.05|190.2|188.7|486
1629696300000|2021-08-23 05:25:00|190.27|188.77|190.16|188.66|190.61|189.11|190.14|188.64|453
1629696600000|2021-08-23 05:30:00|190.17|188.67|190.14|188.64|190.57|189.07|190.09|188.59|578
1629696900000|2021-08-23 05:35:00|190.12|188.62|189.81|188.31|190.22|188.72|189.7|188.2|531
1629697200000|2021-08-23 05:40:00|189.82|188.32|189.66|188.16|190.05|188.55|189.56|188.06|476
1629697500000|2021-08-23 05:45:00|189.65|188.15|189.6|188.1|190.02|188.52|189.5|188|473
1629697800000|2021-08-23 05:50:00|189.61|188.11|189.36|187.86|190.03|188.53|189.22|187.72|610
1629698100000|2021-08-23 05:55:00|189.39|187.89|189.67|188.17|189.79|188.29|189.37|187.87|536
1629698400000|2021-08-23 06:00:00|189.69|188.19|189.94|188.44|190.12|188.62|189.69|188.19|601
1629698700000|2021-08-23 06:05:00|189.97|188.47|189.39|187.89|190.02|188.52|189.36|187.86|362
1629699000000|2021-08-23 06:10:00|189.41|187.91|189.63|188.13|189.88|188.38|189.38|187.88|444
1629699300000|2021-08-23 06:15:00|189.64|188.14|189.01|187.51|189.87|188.37|188.96|187.46|518
1629699600000|2021-08-23 06:20:00|189|187.5|189|187.5|189.32|187.82|188.91|187.41|478
1629699900000|2021-08-23 06:25:00|189.02|187.52|188.35|186.85|189.13|187.63|188.35|186.85|404
1629700200000|2021-08-23 06:30:00|188.34|186.84|188.8|187.3|189.24|187.74|188.33|186.83|582
1629700500000|2021-08-23 06:35:00|188.81|187.31|188.67|187.17|189.05|187.55|188.67|187.17|436
1629700800000|2021-08-23 06:40:00|188.6|187.1|188.92|187.42|189.09|187.59|188.59|187.09|497
1629701100000|2021-08-23 06:45:00|188.93|187.43|188.77|187.27|189.18|187.68|188.73|187.23|495
1629701400000|2021-08-23 06:50:00|188.76|187.26|188.66|187.16|188.98|187.48|188.55|187.05|392
1629701700000|2021-08-23 06:55:00|188.65|187.15|188.59|187.09|189|187.5|188.56|187.06|470
1629702000000|2021-08-23 07:00:00|188.6|187.1|188.43|186.93|188.93|187.43|188.43|186.93|457
1629702300000|2021-08-23 07:05:00|188.42|186.92|188.12|186.62|188.55|187.05|188.09|186.59|447
1629702600000|2021-08-23 07:10:00|188.11|186.61|187.72|186.22|188.23|186.73|187.72|186.22|449
1629702900000|2021-08-23 07:15:00|187.73|186.23|187.89|186.39|187.96|186.46|187.71|186.21|493
1629703200000|2021-08-23 07:20:00|187.9|186.4|187.89|186.39|188.24|186.74|187.86|186.36|353
1629703500000|2021-08-23 07:25:00|187.88|186.38|187.56|186.06|188.09|186.59|187.52|186.02|433
1629703800000|2021-08-23 07:30:00|187.55|186.05|187.91|186.41|187.98|186.48|187.39|185.89|449
1629704100000|2021-08-23 07:35:00|187.92|186.42|188.06|186.56|188.12|186.62|187.72|186.22|389
1629704400000|2021-08-23 07:40:00|188.07|186.57|187.76|186.26|188.14|186.64|187.76|186.26|422
1629704700000|2021-08-23 07:45:00|187.77|186.27|188.14|186.64|188.24|186.74|187.76|186.26|391
1629705000000|2021-08-23 07:50:00|188.15|186.65|188.72|187.22|189.12|187.62|188.14|186.64|535
1629705300000|2021-08-23 07:55:00|188.73|187.23|188.69|187.19|188.85|187.35|188.48|186.98|511
1629705600000|2021-08-23 08:00:00|188.71|187.21|188.65|187.15|189.21|187.71|188.5|187|592
1629705900000|2021-08-23 08:05:00|188.64|187.14|188.72|187.22|189.05|187.55|188.37|186.87|545
1629706200000|2021-08-23 08:10:00|188.71|187.21|189.73|188.23|189.75|188.25|188.71|187.21|545
1629706500000|2021-08-23 08:15:00|189.74|188.24|189.71|188.21|189.74|188.24|189.23|187.73|514
1629706800000|2021-08-23 08:20:00|189.72|188.22|189.64|188.14|189.73|188.23|189.48|187.98|431
1629707100000|2021-08-23 08:25:00|189.67|188.17|189.56|188.06|189.74|188.24|189.47|187.97|473
1629707400000|2021-08-23 08:30:00|189.57|188.07|189.56|188.06|189.75|188.25|189.09|187.59|510
1629707700000|2021-08-23 08:35:00|189.55|188.05|189.46|187.96|189.71|188.21|189.06|187.56|454
1629708000000|2021-08-23 08:40:00|189.47|187.97|189.07|187.57|189.52|188.02|189.05|187.55|409
1629708300000|2021-08-23 08:45:00|189.08|187.58|189.71|188.21|189.85|188.35|189.08|187.58|528
1629708600000|2021-08-23 08:50:00|189.68|188.18|189.91|188.41|189.92|188.42|189.55|188.05|478
1629708900000|2021-08-23 08:55:00|189.9|188.4|189.99|188.49|190.39|188.89|189.9|188.4|467
1629709200000|2021-08-23 09:00:00|190|188.5|190.4|188.9|190.46|188.96|189.91|188.41|526
1629709500000|2021-08-23 09:05:00|190.41|188.91|190.9|189.4|190.91|189.41|190.35|188.85|421
1629709800000|2021-08-23 09:10:00|190.89|189.39|190.49|188.99|190.9|189.4|190.3|188.8|476
1629710100000|2021-08-23 09:15:00|190.54|189.04|191.02|189.52|191.02|189.52|190.47|188.97|450
1629710400000|2021-08-23 09:20:00|191.03|189.53|191.66|190.16|191.75|190.25|191.01|189.51|530
1629710700000|2021-08-23 09:25:00|191.67|190.17|191.81|190.31|192.52|191.02|191.65|190.15|626
1629711000000|2021-08-23 09:30:00|191.74|190.24|190.71|189.21|191.74|190.24|190.67|189.17|573
1629711300000|2021-08-23 09:35:00|190.72|189.22|190.83|189.33|191.15|189.65|190.46|188.96|579
1629711600000|2021-08-23 09:40:00|190.84|189.34|190.85|189.35|191.13|189.63|190.73|189.23|522
1629711900000|2021-08-23 09:45:00|190.84|189.34|190.75|189.25|191.13|189.63|190.39|188.89|602
1629712200000|2021-08-23 09:50:00|190.76|189.26|190.92|189.42|191.01|189.51|190.67|189.17|556
1629712500000|2021-08-23 09:55:00|190.91|189.41|190.85|189.35|191.05|189.55|190.66|189.16|485
1629712800000|2021-08-23 10:00:00|190.87|189.37|190.99|189.49|191.32|189.82|190.72|189.22|586
1629713100000|2021-08-23 10:05:00|191|189.5|188.96|187.46|191.29|189.79|188.81|187.31|669
1629713400000|2021-08-23 10:10:00|188.94|187.44|189.81|188.31|190.02|188.52|188.58|187.08|700
1629713700000|2021-08-23 10:15:00|189.79|188.29|190.08|188.58|190.97|189.47|189.77|188.27|740
1629714000000|2021-08-23 10:20:00|190.1|188.6|189.96|188.46|190.27|188.77|189.16|187.66|730
1629714300000|2021-08-23 10:25:00|190.02|188.52|190.58|189.08|190.58|189.08|189.95|188.45|588
1629714600000|2021-08-23 10:30:00|190.53|189.03|189.5|188|190.73|189.23|189.42|187.92|674
1629714900000|2021-08-23 10:35:00|189.48|187.98|189.06|187.56|189.85|188.35|189.05|187.55|641
1629715200000|2021-08-23 10:40:00|189.01|187.51|189.22|187.72|189.32|187.82|188.75|187.25|669
1629715500000|2021-08-23 10:45:00|189.21|187.71|189.82|188.32|189.85|188.35|188.92|187.42|672
1629715800000|2021-08-23 10:50:00|189.81|188.31|189.39|187.89|190.12|188.62|189.3|187.8|532
1629716100000|2021-08-23 10:55:00|189.4|187.9|190.05|188.55|190.12|188.62|189.4|187.9|627
1629716400000|2021-08-23 11:00:00|190.06|188.56|189.96|188.46|190.47|188.97|189.89|188.39|514
1629716700000|2021-08-23 11:05:00|189.97|188.47|189.55|188.05|190.37|188.87|189.55|188.05|558
1629717000000|2021-08-23 11:10:00|189.56|188.06|189.45|187.95|189.84|188.34|189.31|187.81|483
1629717300000|2021-08-23 11:15:00|189.44|187.94|189.75|188.25|189.77|188.27|189.44|187.94|513
1629717600000|2021-08-23 11:20:00|189.77|188.27|189.76|188.26|190.23|188.73|189.75|188.25|488
1629717900000|2021-08-23 11:25:00|189.8|188.3|189.96|188.46|190.11|188.61|189.75|188.25|449
1629718200000|2021-08-23 11:30:00|189.95|188.45|190.5|189|190.51|189.01|189.95|188.45|456
1629718500000|2021-08-23 11:35:00|190.51|189.01|190.6|189.1|190.62|189.12|190.41|188.91|459
1629718800000|2021-08-23 11:40:00|190.59|189.09|190.58|189.08|190.6|189.1|190.39|188.89|373
1629719100000|2021-08-23 11:45:00|190.59|189.09|191.04|189.54|191.08|189.58|190.49|188.99|420
1629719400000|2021-08-23 11:50:00|191.03|189.53|191.27|189.77|191.35|189.85|190.89|189.39|479
1629719700000|2021-08-23 11:55:00|191.25|189.75|191.04|189.54|191.33|189.83|190.78|189.28|464
1629720000000|2021-08-23 12:00:00|191.05|189.55|191.05|189.55|191.87|190.37|190.76|189.26|603
1629720300000|2021-08-23 12:05:00|191.04|189.54|191.14|189.64|191.58|190.08|190.91|189.41|576
1629720600000|2021-08-23 12:10:00|191.13|189.63|191.09|189.59|191.35|189.85|191.01|189.51|495
1629720900000|2021-08-23 12:15:00|191.1|189.6|190.79|189.29|191.12|189.62|190.61|189.11|480
1629721200000|2021-08-23 12:20:00|190.76|189.26|191.3|189.8|191.4|189.9|190.75|189.25|488
1629721500000|2021-08-23 12:25:00|191.33|189.83|191.54|190.04|191.74|190.24|191.13|189.63|515
1629721800000|2021-08-23 12:30:00|191.55|190.05|191.47|189.97|191.93|190.43|191.47|189.97|531
1629722100000|2021-08-23 12:35:00|191.48|189.98|191.03|189.53|191.48|189.98|190.78|189.28|544
1629722400000|2021-08-23 12:40:00|191.05|189.55|190.66|189.16|191.07|189.57|190.54|189.04|438
1629722700000|2021-08-23 12:45:00|190.67|189.17|190.88|189.38|191.24|189.74|190.66|189.16|529
1629723000000|2021-08-23 12:50:00|190.87|189.37|190.92|189.42|190.99|189.49|190.69|189.19|434
1629723300000|2021-08-23 12:55:00|190.91|189.41|190.63|189.13|190.93|189.43|190.46|188.96|463
1629723600000|2021-08-23 13:00:00|190.61|189.11|190.85|189.35|190.91|189.41|190.45|188.95|438
1629723900000|2021-08-23 13:05:00|190.84|189.34|189.8|188.3|190.96|189.46|189.69|188.19|581
1629724200000|2021-08-23 13:10:00|189.81|188.31|190.13|188.63|190.19|188.69|189.5|188|555
1629724500000|2021-08-23 13:15:00|190.1|188.6|189.73|188.23|190.14|188.64|189.56|188.06|587
1629724800000|2021-08-23 13:20:00|189.72|188.22|189.29|187.79|189.85|188.35|189.18|187.68|526
1629725100000|2021-08-23 13:25:00|189.28|187.78|189.73|188.23|189.9|188.4|189.28|187.78|535
1629725400000|2021-08-23 13:30:00|189.65|188.15|190.08|188.58|190.08|188.58|189.58|188.08|556
1629725700000|2021-08-23 13:35:00|190.11|188.61|190.45|188.95|190.47|188.97|190.11|188.61|490
1629726000000|2021-08-23 13:40:00|190.44|188.94|190.1|188.6|190.5|189|190.08|188.58|423
1629726300000|2021-08-23 13:45:00|190.09|188.59|190.41|188.91|190.53|189.03|190|188.5|489
1629726600000|2021-08-23 13:50:00|190.42|188.92|189.81|188.31|190.42|188.92|189.76|188.26|511
1629726900000|2021-08-23 13:55:00|189.82|188.32|189.57|188.07|189.82|188.32|189.18|187.68|546
1629727200000|2021-08-23 14:00:00|189.6|188.1|189.91|188.41|190.12|188.62|189.32|187.82|549
1629727500000|2021-08-23 14:05:00|189.9|188.4|189.89|188.39|189.94|188.44|189.63|188.13|454
1629727800000|2021-08-23 14:10:00|189.9|188.4|190.61|189.11|190.67|189.17|189.88|188.38|576
1629728100000|2021-08-23 14:15:00|190.63|189.13|191|189.5|191.13|189.63|190.6|189.1|564
1629728400000|2021-08-23 14:20:00|190.99|189.49|191.03|189.53|191.12|189.62|190.94|189.44|562
1629728700000|2021-08-23 14:25:00|191.06|189.56|190.73|189.23|191.12|189.62|190.66|189.16|469
1629729000000|2021-08-23 14:30:00|190.69|189.19|188.4|186.9|190.69|189.19|187.59|186.09|778
1629729300000|2021-08-23 14:35:00|188.39|186.89|187.78|186.28|188.67|187.17|187.47|185.97|710
1629729600000|2021-08-23 14:40:00|187.75|186.25|187.81|186.31|187.82|186.32|187.06|185.56|643
1629729900000|2021-08-23 14:45:00|187.82|186.32|188.07|186.57|188.72|187.22|187.74|186.24|581
1629730200000|2021-08-23 14:50:00|188.06|186.56|188.2|186.7|188.44|186.94|187.93|186.43|559
1629730500000|2021-08-23 14:55:00|188.17|186.67|187.2|185.7|188.23|186.73|187.19|185.69|649
1629730800000|2021-08-23 15:00:00|187.21|185.71|188.18|186.68|188.22|186.72|186.68|185.18|708
1629731100000|2021-08-23 15:05:00|188.19|186.69|188.3|186.8|188.35|186.85|188|186.5|595
1629731400000|2021-08-23 15:10:00|188.29|186.79|188.14|186.64|188.77|187.27|187.99|186.49|623
1629731700000|2021-08-23 15:15:00|188.17|186.67|188.61|187.11|188.69|187.19|188.09|186.59|621
1629732000000|2021-08-23 15:20:00|188.62|187.12|188.84|187.34|189.27|187.77|188.58|187.08|589
1629732300000|2021-08-23 15:25:00|188.83|187.33|188.06|186.56|188.96|187.46|187.81|186.31|642
1629732600000|2021-08-23 15:30:00|188.07|186.57|187.09|185.59|188.13|186.63|187.09|185.59|671
1629732900000|2021-08-23 15:35:00|187.1|185.6|187.21|185.71|187.35|185.85|186.38|184.88|705
1629733200000|2021-08-23 15:40:00|187.22|185.72|187.26|185.76|187.33|185.83|186.07|184.57|742
1629733500000|2021-08-23 15:45:00|187.25|185.75|187.45|185.95|187.95|186.45|187.02|185.52|665
1629733800000|2021-08-23 15:50:00|187.42|185.92|187.36|185.86|187.44|185.94|186.78|185.28|632
1629734100000|2021-08-23 15:55:00|187.37|185.87|187.21|185.71|187.45|185.95|186.97|185.47|602
1629734400000|2021-08-23 16:00:00|187.22|185.72|187.1|185.6|187.37|185.87|186.45|184.95|705
1629734700000|2021-08-23 16:05:00|187.09|185.59|187.54|186.04|187.77|186.27|186.96|185.46|633
1629735000000|2021-08-23 16:10:00|187.55|186.05|187.39|185.89|187.57|186.07|187.28|185.78|495
1629735300000|2021-08-23 16:15:00|187.38|185.88|188.16|186.66|188.24|186.74|187.12|185.62|590
1629735600000|2021-08-23 16:20:00|188.19|186.69|188.52|187.02|188.56|187.06|187.84|186.34|575
1629735900000|2021-08-23 16:25:00|188.54|187.04|188.77|187.27|188.81|187.31|188.39|186.89|592
1629736200000|2021-08-23 16:30:00|188.74|187.24|188.92|187.42|188.96|187.46|188.38|186.88|618
1629736500000|2021-08-23 16:35:00|188.94|187.44|188.44|186.94|188.97|187.47|188.33|186.83|553
1629736800000|2021-08-23 16:40:00|188.45|186.95|188.22|186.72|188.45|186.95|187.96|186.46|495
1629737100000|2021-08-23 16:45:00|188.21|186.71|187.47|185.97|188.22|186.72|187.38|185.88|655
1629737400000|2021-08-23 16:50:00|187.46|185.96|188.17|186.67|188.23|186.73|187.25|185.75|680
1629737700000|2021-08-23 16:55:00|188.16|186.66|189.21|187.71|189.25|187.75|188.04|186.54|660
1629738000000|2021-08-23 17:00:00|189.19|187.69|189.38|187.88|189.38|187.88|188.48|186.98|637
1629738300000|2021-08-23 17:05:00|189.4|187.9|188.99|187.49|189.42|187.92|188.74|187.24|548
1629738600000|2021-08-23 17:10:00|188.98|187.48|188.68|187.18|188.99|187.49|188.48|186.98|581
1629738900000|2021-08-23 17:15:00|188.69|187.19|188.35|186.85|188.69|187.19|188.2|186.7|521
1629739200000|2021-08-23 17:20:00|188.36|186.86|188.78|187.28|188.83|187.33|188.19|186.69|503
1629739500000|2021-08-23 17:25:00|188.77|187.27|188.33|186.83|188.8|187.3|188.27|186.77|491
1629739800000|2021-08-23 17:30:00|188.32|186.82|188.44|186.94|188.53|187.03|187.93|186.43|609
1629740100000|2021-08-23 17:35:00|188.43|186.93|187.93|186.43|188.44|186.94|187.84|186.34|550
1629740400000|2021-08-23 17:40:00|187.94|186.44|188.17|186.67|188.29|186.79|187.79|186.29|512
1629740700000|2021-08-23 17:45:00|188.18|186.68|188.47|186.97|188.54|187.04|188.12|186.62|509
1629741000000|2021-08-23 17:50:00|188.46|186.96|187.92|186.42|188.46|186.96|187.85|186.35|470
1629741300000|2021-08-23 17:55:00|187.93|186.43|187.55|186.05|188.02|186.52|187.44|185.94|545
1629741600000|2021-08-23 18:00:00|187.56|186.06|187.85|186.35|187.92|186.42|187.15|185.65|579
1629741900000|2021-08-23 18:05:00|187.88|186.38|187.56|186.06|188|186.5|187.24|185.74|552
1629742200000|2021-08-23 18:10:00|187.55|186.05|187.34|185.84|187.55|186.05|187.13|185.63|537
1629742500000|2021-08-23 18:15:00|187.35|185.85|187.57|186.07|187.75|186.25|187.17|185.67|516
1629742800000|2021-08-23 18:20:00|187.56|186.06|187.89|186.39|187.89|186.39|187.26|185.76|492
1629743100000|2021-08-23 18:25:00|187.9|186.4|188.14|186.64|188.15|186.65|187.67|186.17|410
1629743400000|2021-08-23 18:30:00|188.13|186.63|188.26|186.76|188.26|186.76|187.68|186.18|422
1629743700000|2021-08-23 18:35:00|188.29|186.79|187.72|186.22|188.39|186.89|187.71|186.21|470
1629744000000|2021-08-23 18:40:00|187.74|186.24|187.85|186.35|187.95|186.45|187.62|186.12|479
1629744300000|2021-08-23 18:45:00|187.86|186.36|188.04|186.54|188.23|186.73|187.58|186.08|544
1629744600000|2021-08-23 18:50:00|188.03|186.53|187.67|186.17|188.03|186.53|187.39|185.89|472
1629744900000|2021-08-23 18:55:00|187.66|186.16|187.44|185.94|187.93|186.43|187.38|185.88|458
1629745200000|2021-08-23 19:00:00|187.43|185.93|186.72|185.22|187.43|185.93|186.24|184.74|686
1629745500000|2021-08-23 19:05:00|186.73|185.23|186.21|184.71|186.74|185.24|186.05|184.55|730
1629745800000|2021-08-23 19:10:00|186.2|184.7|185.43|183.93|186.22|184.72|185.34|183.84|684
1629746100000|2021-08-23 19:15:00|185.44|183.94|185.56|184.06|185.81|184.31|185.29|183.79|658
1629746400000|2021-08-23 19:20:00|185.57|184.07|186.03|184.53|186.21|184.71|185.34|183.84|539
1629746700000|2021-08-23 19:25:00|186.02|184.52|185.84|184.34|186.06|184.56|185.59|184.09|509
1629747000000|2021-08-23 19:30:00|185.81|184.31|185.64|184.14|186.01|184.51|185.44|183.94|512
1629747300000|2021-08-23 19:35:00|185.67|184.17|186.11|184.61|186.22|184.72|185.61|184.11|482
1629747600000|2021-08-23 19:40:00|186.12|184.62|185.68|184.18|186.14|184.64|185.5|184|558
1629747900000|2021-08-23 19:45:00|185.67|184.17|186.25|184.75|186.37|184.87|185.44|183.94|550
1629748200000|2021-08-23 19:50:00|186.26|184.76|186.05|184.55|186.29|184.79|185.74|184.24|501
1629748500000|2021-08-23 19:55:00|186.04|184.54|186.08|184.58|186.34|184.84|185.77|184.27|590
1629748800000|2021-08-23 20:00:00|186.09|184.59|184.89|183.39|186.1|184.6|184.77|183.27|616
1629749100000|2021-08-23 20:05:00|184.9|183.4|184.79|183.29|185.38|183.88|184.36|182.86|688
1629749400000|2021-08-23 20:10:00|184.81|183.31|185.57|184.07|185.69|184.19|184.81|183.31|601
1629749700000|2021-08-23 20:15:00|185.58|184.08|185.7|184.2|185.93|184.43|185.29|183.79|489
1629750000000|2021-08-23 20:20:00|185.69|184.19|186.1|184.6|186.24|184.74|185.55|184.05|508
1629750300000|2021-08-23 20:25:00|186.09|184.59|185.84|184.34|186.19|184.69|185.67|184.17|490
1629750600000|2021-08-23 20:30:00|185.82|184.32|185.86|184.36|185.87|184.37|185.47|183.97|445
1629750900000|2021-08-23 20:35:00|185.83|184.33|185.51|184.01|185.83|184.33|185.42|183.92|433
1629751200000|2021-08-23 20:40:00|185.52|184.02|186.26|184.76|186.36|184.86|185.3|183.8|478
1629751500000|2021-08-23 20:45:00|186.29|184.79|186.65|185.15|186.77|185.27|185.8|184.3|534
1629751800000|2021-08-23 20:50:00|186.66|185.16|186.85|185.35|186.93|185.43|186.38|184.88|621
1629752100000|2021-08-23 20:55:00|186.86|185.36|187.01|185.51|187.14|185.64|186.65|185.15|496
1629752400000|2021-08-23 21:00:00|186.99|185.49|187.12|185.62|187.14|185.64|186.8|185.3|306
1629752700000|2021-08-23 21:05:00|187.1|185.6|186.89|185.39|187.12|185.62|186.69|185.19|465
1629753000000|2021-08-23 21:10:00|186.9|185.4|186.68|185.18|186.91|185.41|186.63|185.13|287
1629753300000|2021-08-23 21:15:00|186.67|185.17|186.56|185.06|186.79|185.29|186.37|184.87|425
1629753600000|2021-08-23 21:20:00|186.57|185.07|186.65|185.15|186.72|185.22|186.51|185.01|410
1629753900000|2021-08-23 21:25:00|186.66|185.16|186.6|185.1|186.66|185.16|186.44|184.94|334
1629754200000|2021-08-23 21:30:00|186.59|185.09|186.7|185.2|186.7|185.2|186.55|185.05|239
1629754500000|2021-08-23 21:35:00|186.71|185.21|186.87|185.37|187.21|185.71|186.7|185.2|421
1629754800000|2021-08-23 21:40:00|186.86|185.36|186.81|185.31|186.9|185.4|186.57|185.07|408
1629755100000|2021-08-23 21:45:00|186.8|185.3|187.21|185.71|187.21|185.71|186.66|185.16|372
1629755400000|2021-08-23 21:50:00|187.22|185.72|186.89|185.39|187.22|185.72|186.7|185.2|409
1629755700000|2021-08-23 21:55:00|186.9|185.4|187.32|185.82|187.33|185.83|186.73|185.23|370
1629756000000|2021-08-23 22:00:00|187.3|185.8|187.03|185.53|187.3|185.8|186.96|185.46|469
1629756300000|2021-08-23 22:05:00|187.05|185.55|187.48|185.98|187.48|185.98|186.85|185.35|467
1629756600000|2021-08-23 22:10:00|187.46|185.96|187.77|186.27|187.86|186.36|187.43|185.93|486
1629756900000|2021-08-23 22:15:00|187.79|186.29|187.8|186.3|187.87|186.37|187.41|185.91|539
1629757200000|2021-08-23 22:20:00|187.79|186.29|187.49|185.99|187.79|186.29|187.33|185.83|479
1629757500000|2021-08-23 22:25:00|187.48|185.98|187.48|185.98|187.53|186.03|187.17|185.67|427
1629757800000|2021-08-23 22:30:00|187.47|185.97|187.69|186.19|187.87|186.37|187.47|185.97|399
1629758100000|2021-08-23 22:35:00|187.68|186.18|187.5|186|187.81|186.31|187.44|185.94|482
1629758400000|2021-08-23 22:40:00|187.49|185.99|187.91|186.41|187.95|186.45|187.38|185.88|508
1629758700000|2021-08-23 22:45:00|187.94|186.44|187.87|186.37|188.01|186.51|187.67|186.17|454
1629759000000|2021-08-23 22:50:00|187.84|186.34|187.82|186.32|187.94|186.44|187.72|186.22|478
1629759300000|2021-08-23 22:55:00|187.81|186.31|187.87|186.37|187.89|186.39|187.49|185.99|413
1629759600000|2021-08-23 23:00:00|187.88|186.38|187.5|186|187.88|186.38|187.3|185.8|521
1629759900000|2021-08-23 23:05:00|187.47|185.97|187.86|186.36|187.88|186.38|187.32|185.82|538
1629760200000|2021-08-23 23:10:00|187.83|186.33|187.97|186.47|187.97|186.47|187.58|186.08|398
1629760500000|2021-08-23 23:15:00|187.99|186.49|188.06|186.56|188.36|186.86|187.87|186.37|487
1629760800000|2021-08-23 23:20:00|188.05|186.55|188.36|186.86|188.41|186.91|188|186.5|407
1629761100000|2021-08-23 23:25:00|188.41|186.91|188.52|187.02|188.7|187.2|188.17|186.67|559
1629761400000|2021-08-23 23:30:00|188.51|187.01|188.53|187.03|188.73|187.23|188.26|186.76|491
1629761700000|2021-08-23 23:35:00|188.54|187.04|188.13|186.63|188.54|187.04|188.08|186.58|492
1629762000000|2021-08-23 23:40:00|188.14|186.64|188.14|186.64|188.43|186.93|188.11|186.61|493
1629762300000|2021-08-23 23:45:00|188.13|186.63|187.57|186.07|188.14|186.64|187.39|185.89|517
1629762600000|2021-08-23 23:50:00|187.58|186.08|187.6|186.1|187.78|186.28|187.48|185.98|421
1629762900000|2021-08-23 23:55:00|187.59|186.09|187.84|186.34|188.01|186.51|187.58|186.08|435
1629763200000|2021-08-24 00:00:00|187.79|186.29|188.08|186.58|188.18|186.68|187.36|185.86|638
1629763500000|2021-08-24 00:05:00|188.07|186.57|188.9|187.4|189.01|187.51|187.94|186.44|586
1629763800000|2021-08-24 00:10:00|188.89|187.39|188.78|187.28|189.05|187.55|188.64|187.14|659
1629764100000|2021-08-24 00:15:00|188.79|187.29|188.62|187.12|188.95|187.45|188.48|186.98|512
1629764400000|2021-08-24 00:20:00|188.6|187.1|188.66|187.16|188.95|187.45|188.24|186.74|548
1629764700000|2021-08-24 00:25:00|188.65|187.15|188.46|186.96|188.99|187.49|188.16|186.66|534
1629765000000|2021-08-24 00:30:00|188.45|186.95|186.72|185.22|188.45|186.95|186.63|185.13|606
1629765300000|2021-08-24 00:35:00|186.73|185.23|186.51|185.01|187.06|185.56|186.24|184.74|651
1629765600000|2021-08-24 00:40:00|186.5|185|185.76|184.26|186.68|185.18|185.75|184.25|558
1629765900000|2021-08-24 00:45:00|185.75|184.25|185.03|183.53|186.13|184.63|184.94|183.44|648
1629766200000|2021-08-24 00:50:00|185.04|183.54|185.51|184.01|185.6|184.1|184.6|183.1|659
1629766500000|2021-08-24 00:55:00|185.52|184.02|186.05|184.55|186.44|184.94|185.42|183.92|578
1629766800000|2021-08-24 01:00:00|186.07|184.57|185.18|183.68|186.26|184.76|185.13|183.63|657
1629767100000|2021-08-24 01:05:00|185.17|183.67|184.67|183.17|185.26|183.76|183.91|182.41|679
1629767400000|2021-08-24 01:10:00|184.66|183.16|184.3|182.8|184.66|183.16|183.66|182.16|683
1629767700000|2021-08-24 01:15:00|184.31|182.81|183.89|182.39|184.33|182.83|183.73|182.23|652
1629768000000|2021-08-24 01:20:00|183.88|182.38|183.69|182.19|184.36|182.86|183.4|181.9|643
1629768300000|2021-08-24 01:25:00|183.7|182.2|184.15|182.65|184.16|182.66|183.64|182.14|553
1629768600000|2021-08-24 01:30:00|184.16|182.66|184.64|183.14|184.85|183.35|184.1|182.6|583
1629768900000|2021-08-24 01:35:00|184.61|183.11|184.78|183.28|184.85|183.35|184.3|182.8|494
1629769200000|2021-08-24 01:40:00|184.77|183.27|184.98|183.48|185.03|183.53|184.49|182.99|421
1629769500000|2021-08-24 01:45:00|184.97|183.47|184.81|183.31|184.98|183.48|184.53|183.03|466
1629769800000|2021-08-24 01:50:00|184.83|183.33|184.66|183.16|184.83|183.33|184.38|182.88|461
1629770100000|2021-08-24 01:55:00|184.67|183.17|184.26|182.76|184.67|183.17|184.24|182.74|315
1629770400000|2021-08-24 02:00:00|184.22|182.72|184.99|183.49|185.01|183.51|184.06|182.56|524
1629770700000|2021-08-24 02:05:00|184.98|183.48|184.45|182.95|185.01|183.51|184.2|182.7|636
1629771000000|2021-08-24 02:10:00|184.46|182.96|184.92|183.42|184.92|183.42|184.42|182.92|529
1629771300000|2021-08-24 02:15:00|184.91|183.41|184.87|183.37|184.99|183.49|184.49|182.99|472
1629771600000|2021-08-24 02:20:00|184.86|183.36|185.06|183.56|185.14|183.64|184.86|183.36|398
1629771900000|2021-08-24 02:25:00|185.07|183.57|185.6|184.1|185.7|184.2|184.97|183.47|430
1629772200000|2021-08-24 02:30:00|185.62|184.12|185.18|183.68|185.63|184.13|185.1|183.6|505
1629772500000|2021-08-24 02:35:00|185.2|183.7|184.85|183.35|185.3|183.8|184.82|183.32|603
1629772800000|2021-08-24 02:40:00|184.84|183.34|185.11|183.61|185.18|183.68|184.7|183.2|490
1629773100000|2021-08-24 02:45:00|185.12|183.62|185.26|183.76|185.44|183.94|185.11|183.61|494
1629773400000|2021-08-24 02:50:00|185.28|183.78|185.25|183.75|185.41|183.91|185.09|183.59|477
1629773700000|2021-08-24 02:55:00|185.26|183.76|185.59|184.09|185.64|184.14|185.26|183.76|487
1629774000000|2021-08-24 03:00:00|185.58|184.08|186.21|184.71|186.27|184.77|185.56|184.06|501
1629774300000|2021-08-24 03:05:00|186.19|184.69|186.04|184.54|186.38|184.88|185.96|184.46|529
1629774600000|2021-08-24 03:10:00|186.05|184.55|185.92|184.42|186.07|184.57|185.81|184.31|395
1629774900000|2021-08-24 03:15:00|185.94|184.44|186.09|184.59|186.38|184.88|185.91|184.41|578
1629775200000|2021-08-24 03:20:00|186.08|184.58|185.84|184.34|186.15|184.65|185.79|184.29|376
1629775500000|2021-08-24 03:25:00|185.83|184.33|186|184.5|186.04|184.54|185.79|184.29|422
1629775800000|2021-08-24 03:30:00|185.99|184.49|186.23|184.73|186.31|184.81|185.96|184.46|486
1629776100000|2021-08-24 03:35:00|186.24|184.74|185.9|184.4|186.28|184.78|185.8|184.3|400
1629776400000|2021-08-24 03:40:00|185.89|184.39|185.73|184.23|186.12|184.62|185.56|184.06|442
1629776700000|2021-08-24 03:45:00|185.74|184.24|186.03|184.53|186.14|184.64|185.69|184.19|399
1629777000000|2021-08-24 03:50:00|186.04|184.54|186.21|184.71|186.23|184.73|185.92|184.42|394
1629777300000|2021-08-24 03:55:00|186.2|184.7|185.99|184.49|186.23|184.73|185.86|184.36|309
1629777600000|2021-08-24 04:00:00|186|184.5|185.75|184.25|186|184.5|185.6|184.1|437
1629777900000|2021-08-24 04:05:00|185.76|184.26|185.85|184.35|186.61|185.11|185.74|184.24|589
1629778200000|2021-08-24 04:10:00|185.86|184.36|185.81|184.31|185.96|184.46|185.33|183.83|456
1629778500000|2021-08-24 04:15:00|185.79|184.29|185.66|184.16|186.14|184.64|185.62|184.12|514
1629778800000|2021-08-24 04:20:00|185.67|184.17|185.42|183.92|186|184.5|185.41|183.91|479
1629779100000|2021-08-24 04:25:00|185.41|183.91|185.94|184.44|186.02|184.52|185.41|183.91|479
1629779400000|2021-08-24 04:30:00|185.93|184.43|186.41|184.91|186.62|185.12|185.93|184.43|616
1629779700000|2021-08-24 04:35:00|186.45|184.95|186.66|185.16|186.83|185.33|186.37|184.87|563
1629780000000|2021-08-24 04:40:00|186.65|185.15|187|185.5|187.04|185.54|186.48|184.98|569
1629780300000|2021-08-24 04:45:00|187.02|185.52|187|185.5|187.07|185.57|186.7|185.2|506
1629780600000|2021-08-24 04:50:00|187.02|185.52|186.96|185.46|187.06|185.56|186.77|185.27|511
1629780900000|2021-08-24 04:55:00|186.99|185.49|186.98|185.48|187.07|185.57|186.87|185.37|530
1629781200000|2021-08-24 05:00:00|186.97|185.47|186.76|185.26|187.14|185.64|186.74|185.24|402
1629781500000|2021-08-24 05:05:00|186.77|185.27|186.77|185.27|187.01|185.51|186.71|185.21|408
1629781800000|2021-08-24 05:10:00|186.79|185.29|187.01|185.51|187.17|185.67|186.75|185.25|436
1629782100000|2021-08-24 05:15:00|187|185.5|187.21|185.71|187.31|185.81|187|185.5|458
1629782400000|2021-08-24 05:20:00|187.23|185.73|186.78|185.28|187.23|185.73|186.71|185.21|340
1629782700000|2021-08-24 05:25:00|186.74|185.24|186.67|185.17|186.96|185.46|186.64|185.14|410
1629783000000|2021-08-24 05:30:00|186.65|185.15|187.07|185.57|187.11|185.61|186.64|185.14|447
1629783300000|2021-08-24 05:35:00|187.06|185.56|187.03|185.53|187.12|185.62|186.71|185.21|393
1629783600000|2021-08-24 05:40:00|187.05|185.55|186.94|185.44|187.29|185.79|186.88|185.38|362
1629783900000|2021-08-24 05:45:00|186.93|185.43|186.7|185.2|186.97|185.47|186.67|185.17|396
1629784200000|2021-08-24 05:50:00|186.69|185.19|186.93|185.43|187.18|185.68|186.69|185.19|460
1629784500000|2021-08-24 05:55:00|186.92|185.42|186.93|185.43|187.04|185.54|186.81|185.31|376
1629784800000|2021-08-24 06:00:00|186.94|185.44|186.78|185.28|187.19|185.69|186.74|185.24|412
1629785100000|2021-08-24 06:05:00|186.8|185.3|187.17|185.67|187.31|185.81|186.76|185.26|432
1629785400000|2021-08-24 06:10:00|187.18|185.68|187.12|185.62|187.2|185.7|186.97|185.47|316
1629785700000|2021-08-24 06:15:00|187.11|185.61|187.46|185.96|187.48|185.98|187.02|185.52|521
1629786000000|2021-08-24 06:20:00|187.45|185.95|187.38|185.88|187.48|185.98|187.29|185.79|429
1629786300000|2021-08-24 06:25:00|187.36|185.86|187.46|185.96|187.52|186.02|187.35|185.85|393
1629786600000|2021-08-24 06:30:00|187.48|185.98|187.54|186.04|187.56|186.06|187.35|185.85|410
1629786900000|2021-08-24 06:35:00|187.56|186.06|187.92|186.42|187.92|186.42|187.49|185.99|498
1629787200000|2021-08-24 06:40:00|187.91|186.41|187.86|186.36|187.98|186.48|187.77|186.27|359
1629787500000|2021-08-24 06:45:00|187.85|186.35|188.08|186.58|188.09|186.59|187.84|186.34|436
1629787800000|2021-08-24 06:50:00|188.07|186.57|188.12|186.62|188.22|186.72|188.06|186.56|424
1629788100000|2021-08-24 06:55:00|188.13|186.63|188.13|186.63|188.22|186.72|187.99|186.49|369
1629788400000|2021-08-24 07:00:00|188.15|186.65|188.22|186.72|188.27|186.77|188.08|186.58|562
1629788700000|2021-08-24 07:05:00|188.21|186.71|188.27|186.77|188.32|186.82|188.18|186.68|368
1629789000000|2021-08-24 07:10:00|188.28|186.78|188.72|187.22|188.79|187.29|188.19|186.69|419
1629789300000|2021-08-24 07:15:00|188.71|187.21|188.46|186.96|188.89|187.39|188.46|186.96|450
1629789600000|2021-08-24 07:20:00|188.45|186.95|188.33|186.83|188.54|187.04|188.23|186.73|396
1629789900000|2021-08-24 07:25:00|188.34|186.84|188.6|187.1|188.62|187.12|188.23|186.73|481
1629790200000|2021-08-24 07:30:00|188.59|187.09|188.41|186.91|188.75|187.25|188.38|186.88|369
1629790500000|2021-08-24 07:35:00|188.43|186.93|188.37|186.87|188.54|187.04|188.37|186.87|341
1629790800000|2021-08-24 07:40:00|188.36|186.86|188.22|186.72|188.46|186.96|188.21|186.71|384
1629791100000|2021-08-24 07:45:00|188.21|186.71|187.94|186.44|188.37|186.87|187.93|186.43|434
1629791400000|2021-08-24 07:50:00|187.95|186.45|188.13|186.63|188.31|186.81|187.87|186.37|480
1629791700000|2021-08-24 07:55:00|188.14|186.64|188.3|186.8|188.44|186.94|188.11|186.61|411
1629792000000|2021-08-24 08:00:00|188.31|186.81|188.57|187.07|188.58|187.08|188.27|186.77|479
1629792300000|2021-08-24 08:05:00|188.58|187.08|188.15|186.65|188.68|187.18|187.97|186.47|504
1629792600000|2021-08-24 08:10:00|188.14|186.64|187.87|186.37|188.4|186.9|187.87|186.37|469
1629792900000|2021-08-24 08:15:00|187.89|186.39|187.71|186.21|188.09|186.59|187.1|185.6|532
1629793200000|2021-08-24 08:20:00|187.7|186.2|187.41|185.91|187.9|186.4|187.35|185.85|609
1629793500000|2021-08-24 08:25:00|187.45|185.95|187.27|185.77|187.57|186.07|187.24|185.74|463
1629793800000|2021-08-24 08:30:00|187.29|185.79|187.96|186.46|188.03|186.53|187.29|185.79|656
1629794100000|2021-08-24 08:35:00|187.94|186.44|188.38|186.88|188.4|186.9|187.91|186.41|542
1629794400000|2021-08-24 08:40:00|188.37|186.87|188.12|186.62|188.4|186.9|188.02|186.52|359
1629794700000|2021-08-24 08:45:00|188.1|186.6|188.09|186.59|188.3|186.8|187.78|186.28|491
1629795000000|2021-08-24 08:50:00|188.07|186.57|187.7|186.2|188.08|186.58|187.53|186.03|549
1629795300000|2021-08-24 08:55:00|187.71|186.21|187.57|186.07|188.06|186.56|187.56|186.06|539
1629795600000|2021-08-24 09:00:00|187.56|186.06|188.03|186.53|188.07|186.57|187.56|186.06|519
1629795900000|2021-08-24 09:05:00|188.04|186.54|187.91|186.41|188.07|186.57|187.9|186.4|265
1629796200000|2021-08-24 09:10:00|187.9|186.4|187.81|186.31|188|186.5|187.78|186.28|408
1629796500000|2021-08-24 09:15:00|187.8|186.3|186.97|185.47|188.03|186.53|186.93|185.43|580
1629796800000|2021-08-24 09:20:00|186.98|185.48|187.28|185.78|187.5|186|186.93|185.43|569
1629797100000|2021-08-24 09:25:00|187.29|185.79|187.07|185.57|187.35|185.85|186.87|185.37|431
1629797400000|2021-08-24 09:30:00|187.06|185.56|187.84|186.34|187.88|186.38|187.02|185.52|523
1629797700000|2021-08-24 09:35:00|187.83|186.33|188.21|186.71|188.31|186.81|187.76|186.26|530
1629798000000|2021-08-24 09:40:00|188.2|186.7|187.91|186.41|188.28|186.78|187.88|186.38|390
1629798300000|2021-08-24 09:45:00|187.9|186.4|187.81|186.31|188.1|186.6|187.78|186.28|303
1629798600000|2021-08-24 09:50:00|187.82|186.32|187.53|186.03|187.85|186.35|187.47|185.97|444
1629798900000|2021-08-24 09:55:00|187.52|186.02|187.72|186.22|187.98|186.48|187.52|186.02|491
1629799200000|2021-08-24 10:00:00|187.74|186.24|188.32|186.82|188.41|186.91|187.74|186.24|431
1629799500000|2021-08-24 10:05:00|188.33|186.83|187.9|186.4|188.68|187.18|187.74|186.24|479
1629799800000|2021-08-24 10:10:00|187.92|186.42|189.31|187.81|189.39|187.89|187.9|186.4|539
1629800100000|2021-08-24 10:15:00|189.32|187.82|188.51|187.01|189.38|187.88|188.47|186.97|506
1629800400000|2021-08-24 10:20:00|188.52|187.02|188.32|186.82|189.31|187.81|188.3|186.8|497
1629800700000|2021-08-24 10:25:00|188.31|186.81|188.02|186.52|188.73|187.23|187.84|186.34|636
1629801000000|2021-08-24 10:30:00|188.03|186.53|187.2|185.7|188.51|187.01|187.1|185.6|652
1629801300000|2021-08-24 10:35:00|187.16|185.66|186.93|185.43|187.4|185.9|186.88|185.38|593
1629801600000|2021-08-24 10:40:00|186.94|185.44|186.82|185.32|187.13|185.63|186.67|185.17|589
1629801900000|2021-08-24 10:45:00|186.83|185.33|186.67|185.17|187.07|185.57|186.49|184.99|578
1629802200000|2021-08-24 10:50:00|186.68|185.18|186.4|184.9|186.76|185.26|186.3|184.8|531
1629802500000|2021-08-24 10:55:00|186.39|184.89|186.08|184.58|186.39|184.89|186.05|184.55|556
1629802800000|2021-08-24 11:00:00|186.09|184.59|185.97|184.47|186.45|184.95|185.96|184.46|506
1629803100000|2021-08-24 11:05:00|185.96|184.46|185.52|184.02|185.97|184.47|185.52|184.02|538
1629803400000|2021-08-24 11:10:00|185.51|184.01|185.17|183.67|185.52|184.02|184.74|183.24|593
1629803700000|2021-08-24 11:15:00|185.18|183.68|185.28|183.78|185.66|184.16|184.92|183.42|618
1629804000000|2021-08-24 11:20:00|185.29|183.79|184.94|183.44|185.47|183.97|184.81|183.31|463
1629804300000|2021-08-24 11:25:00|184.95|183.45|185.73|184.23|185.74|184.24|184.9|183.4|516
1629804600000|2021-08-24 11:30:00|185.74|184.24|185.79|184.29|186.07|184.57|185.57|184.07|430
1629804900000|2021-08-24 11:35:00|185.78|184.28|185.79|184.29|186.12|184.62|185.69|184.19|394
1629805200000|2021-08-24 11:40:00|185.81|184.31|186.17|184.67|186.22|184.72|185.76|184.26|343
1629805500000|2021-08-24 11:45:00|186.18|184.68|186.54|185.04|186.58|185.08|186.18|184.68|421
1629805800000|2021-08-24 11:50:00|186.51|185.01|186.69|185.19|186.75|185.25|186.43|184.93|364
1629806100000|2021-08-24 11:55:00|186.68|185.18|186.95|185.45|187.13|185.63|186.61|185.11|447
1629806400000|2021-08-24 12:00:00|186.94|185.44|186.56|185.06|187.01|185.51|186.42|184.92|398
1629806700000|2021-08-24 12:05:00|186.57|185.07|185.82|184.32|186.58|185.08|185.61|184.11|496
1629807000000|2021-08-24 12:10:00|185.83|184.33|185.85|184.35|186.21|184.71|185.68|184.18|445
1629807300000|2021-08-24 12:15:00|185.84|184.34|185.69|184.19|186.26|184.76|185.61|184.11|480
1629807600000|2021-08-24 12:20:00|185.7|184.2|186.22|184.72|186.79|185.29|185.45|183.95|634
1629807900000|2021-08-24 12:25:00|186.21|184.71|185.39|183.89|186.46|184.96|185.27|183.77|674
1629808200000|2021-08-24 12:30:00|185.38|183.88|184.79|183.29|185.65|184.15|184.73|183.23|564
1629808500000|2021-08-24 12:35:00|184.83|183.33|184.37|182.87|184.83|183.33|184.31|182.81|607
1629808800000|2021-08-24 12:40:00|184.39|182.89|185.14|183.64|185.16|183.66|184.32|182.82|515
1629809100000|2021-08-24 12:45:00|185.16|183.66|184.65|183.15|185.33|183.83|184.55|183.05|499
1629809400000|2021-08-24 12:50:00|184.67|183.17|185.25|183.75|185.41|183.91|184.51|183.01|567
1629809700000|2021-08-24 12:55:00|185.28|183.78|185.57|184.07|185.61|184.11|185.06|183.56|499
1629810000000|2021-08-24 13:00:00|185.53|184.03|185.17|183.67|185.82|184.32|185.13|183.63|559
1629810300000|2021-08-24 13:05:00|185.16|183.66|184.65|183.15|185.26|183.76|184.51|183.01|552
1629810600000|2021-08-24 13:10:00|184.64|183.14|184.43|182.93|184.86|183.36|184.43|182.93|455
1629810900000|2021-08-24 13:15:00|184.42|182.92|184.52|183.02|184.72|183.22|184.05|182.55|500
1629811200000|2021-08-24 13:20:00|184.49|182.99|183.43|181.93|184.5|183|183.3|181.8|609
1629811500000|2021-08-24 13:25:00|183.44|181.94|182.83|181.33|183.46|181.96|182.78|181.28|619
1629811800000|2021-08-24 13:30:00|182.85|181.35|182.33|180.83|182.85|181.35|181.71|180.21|809
1629812100000|2021-08-24 13:35:00|182.34|180.84|181.69|180.19|182.34|180.84|181|179.5|800
1629812400000|2021-08-24 13:40:00|181.68|180.18|182.07|180.57|182.34|180.84|181.67|180.17|690
1629812700000|2021-08-24 13:45:00|182.06|180.56|182.32|180.82|182.33|180.83|181.44|179.94|698
1629813000000|2021-08-24 13:50:00|182.3|180.8|182.19|180.69|182.44|180.94|181.94|180.44|596
1629813300000|2021-08-24 13:55:00|182.17|180.67|182.17|180.67|182.29|180.79|181.83|180.33|513
1629813600000|2021-08-24 14:00:00|182.16|180.66|182.01|180.51|182.18|180.68|181.36|179.86|623
1629813900000|2021-08-24 14:05:00|181.98|180.48|181.78|180.28|182.08|180.58|181.4|179.9|628
1629814200000|2021-08-24 14:10:00|181.77|180.27|180.71|179.21|181.77|180.27|180.69|179.19|600
1629814500000|2021-08-24 14:15:00|180.69|179.19|181.1|179.6|181.1|179.6|179.67|178.17|733
1629814800000|2021-08-24 14:20:00|181.08|179.58|181.33|179.83|181.55|180.05|181.02|179.52|529
1629815100000|2021-08-24 14:25:00|181.29|179.79|181.18|179.68|181.29|179.79|180.34|178.84|601
1629815400000|2021-08-24 14:30:00|181.19|179.69|181.63|180.13|181.81|180.31|180.9|179.4|660
1629815700000|2021-08-24 14:35:00|181.66|180.16|181.88|180.38|181.92|180.42|181.06|179.56|674
1629816000000|2021-08-24 14:40:00|181.87|180.37|182.14|180.64|182.25|180.75|181.52|180.02|536
1629816300000|2021-08-24 14:45:00|182.12|180.62|181.7|180.2|182.12|180.62|181.4|179.9|569
1629816600000|2021-08-24 14:50:00|181.69|180.19|181.51|180.01|181.88|180.38|181.13|179.63|539
1629816900000|2021-08-24 14:55:00|181.52|180.02|181.01|179.51|181.54|180.04|180.87|179.37|529
1629817200000|2021-08-24 15:00:00|181|179.5|180.61|179.11|181|179.5|179.8|178.3|649
1629817500000|2021-08-24 15:05:00|180.63|179.13|180.46|178.96|180.81|179.31|180.09|178.59|605
1629817800000|2021-08-24 15:10:00|180.48|178.98|180.23|178.73|180.5|179|179.86|178.36|637
1629818100000|2021-08-24 15:15:00|180.24|178.74|179.79|178.29|180.38|178.88|179.74|178.24|589
1629818400000|2021-08-24 15:20:00|179.78|178.28|179.75|178.25|180.13|178.63|179.42|177.92|592
1629818700000|2021-08-24 15:25:00|179.76|178.26|180.78|179.28|180.78|179.28|179.76|178.26|585
1629819000000|2021-08-24 15:30:00|180.79|179.29|179.51|178.01|180.79|179.29|179.42|177.92|650
1629819300000|2021-08-24 15:35:00|179.49|177.99|179.22|177.72|179.87|178.37|179.15|177.65|650
1629819600000|2021-08-24 15:40:00|179.21|177.71|179.24|177.74|179.31|177.81|178.84|177.34|613
1629819900000|2021-08-24 15:45:00|179.23|177.73|178.8|177.3|179.29|177.79|178.8|177.3|605
1629820200000|2021-08-24 15:50:00|178.82|177.32|178.23|176.73|179.15|177.65|178.12|176.62|713
1629820500000|2021-08-24 15:55:00|178.24|176.74|178.05|176.55|178.35|176.85|177.38|175.88|677
1629820800000|2021-08-24 16:00:00|178.04|176.54|178.15|176.65|178.27|176.77|176.98|175.48|807
1629821100000|2021-08-24 16:05:00|178.16|176.66|176.99|175.49|178.24|176.74|176.7|175.2|760
1629821400000|2021-08-24 16:10:00|176.98|175.48|175.79|174.29|176.98|175.48|175.39|173.89|814
1629821700000|2021-08-24 16:15:00|175.8|174.3|174.04|172.54|176.15|174.65|173.13|171.63|885
1629822000000|2021-08-24 16:20:00|174.03|172.53|174.79|173.29|174.93|173.43|173.45|171.95|840
1629822300000|2021-08-24 16:25:00|174.78|173.28|175.95|174.45|176.32|174.82|174.52|173.02|761
1629822600000|2021-08-24 16:30:00|175.94|174.44|176.59|175.09|176.67|175.17|175.75|174.25|698
1629822900000|2021-08-24 16:35:00|176.6|175.1|176.29|174.79|176.6|175.1|176.16|174.66|633
1629823200000|2021-08-24 16:40:00|176.3|174.8|175.71|174.21|176.3|174.8|175.42|173.92|717
1629823500000|2021-08-24 16:45:00|175.7|174.2|174.98|173.48|175.72|174.22|174.81|173.31|672
1629823800000|2021-08-24 16:50:00|174.97|173.47|175.68|174.18|175.69|174.19|174.21|172.71|702
1629824100000|2021-08-24 16:55:00|175.67|174.17|174.65|173.15|175.74|174.24|174.27|172.77|651
1629824400000|2021-08-24 17:00:00|174.64|173.14|175.96|174.46|176.22|174.72|174.28|172.78|759
1629824700000|2021-08-24 17:05:00|175.97|174.47|176.11|174.61|176.35|174.85|175.53|174.03|698
1629825000000|2021-08-24 17:10:00|176.13|174.63|175.87|174.37|176.16|174.66|175.46|173.96|584
1629825300000|2021-08-24 17:15:00|175.86|174.36|176.52|175.02|176.6|175.1|175.38|173.88|632
1629825600000|2021-08-24 17:20:00|176.53|175.03|176.52|175.02|176.73|175.23|176.23|174.73|574
1629825900000|2021-08-24 17:25:00|176.53|175.03|176.97|175.47|176.98|175.48|176.45|174.95|591
1629826200000|2021-08-24 17:30:00|176.98|175.48|176.95|175.45|176.98|175.48|176.22|174.72|567
1629826500000|2021-08-24 17:35:00|176.96|175.46|176.46|174.96|176.97|175.47|176.32|174.82|523
1629826800000|2021-08-24 17:40:00|176.45|174.95|176.11|174.61|176.47|174.97|175.98|174.48|504
1629827100000|2021-08-24 17:45:00|176.1|174.6|176.23|174.73|176.41|174.91|175.57|174.07|613
1629827400000|2021-08-24 17:50:00|176.24|174.74|175.62|174.12|176.4|174.9|175.53|174.03|569
1629827700000|2021-08-24 17:55:00|175.59|174.09|175.77|174.27|176.31|174.81|175.56|174.06|542
1629828000000|2021-08-24 18:00:00|175.78|174.28|175.59|174.09|176.3|174.8|175.19|173.69|614
1629828300000|2021-08-24 18:05:00|175.58|174.08|176.26|174.76|176.33|174.83|175.54|174.04|557
1629828600000|2021-08-24 18:10:00|176.25|174.75|175.33|173.83|176.25|174.75|175.33|173.83|526
1629828900000|2021-08-24 18:15:00|175.32|173.82|176.3|174.8|176.55|175.05|175.32|173.82|527
1629829200000|2021-08-24 18:20:00|176.27|174.77|175.51|174.01|176.3|174.8|175.51|174.01|514
1629829500000|2021-08-24 18:25:00|175.52|174.02|175.23|173.73|175.64|174.14|175.09|173.59|498
1629829800000|2021-08-24 18:30:00|175.26|173.76|174.55|173.05|175.28|173.78|174.42|172.92|545
1629830100000|2021-08-24 18:35:00|174.54|173.04|174.93|173.43|174.95|173.45|174.35|172.85|540
1629830400000|2021-08-24 18:40:00|174.94|173.44|175.67|174.17|175.82|174.32|174.79|173.29|570
1629830700000|2021-08-24 18:45:00|175.68|174.18|174.88|173.38|175.71|174.21|174.56|173.06|575
1629831000000|2021-08-24 18:50:00|174.87|173.37|175.89|174.39|175.9|174.4|174.69|173.19|561
1629831300000|2021-08-24 18:55:00|175.88|174.38|176.12|174.62|176.15|174.65|175.4|173.9|596
1629831600000|2021-08-24 19:00:00|176.11|174.61|176.5|175|176.58|175.08|175.82|174.32|565
1629831900000|2021-08-24 19:05:00|176.48|174.98|176.32|174.82|176.51|175.01|175.97|174.47|595
1629832200000|2021-08-24 19:10:00|176.31|174.81|176.02|174.52|176.33|174.83|175.82|174.32|499
1629832500000|2021-08-24 19:15:00|176.03|174.53|175.96|174.46|176.03|174.53|175.6|174.1|497
1629832800000|2021-08-24 19:20:00|175.97|174.47|175.22|173.72|175.98|174.48|175.18|173.68|476
1629833100000|2021-08-24 19:25:00|175.21|173.71|174.99|173.49|175.33|173.83|174.88|173.38|507
1629833400000|2021-08-24 19:30:00|175|173.5|175.47|173.97|175.49|173.99|174.78|173.28|610
1629833700000|2021-08-24 19:35:00|175.46|173.96|176.02|174.52|176.35|174.85|175.24|173.74|628
1629834000000|2021-08-24 19:40:00|176.1|174.6|174.96|173.46|176.1|174.6|174.8|173.3|617
1629834300000|2021-08-24 19:45:00|174.95|173.45|176.44|174.94|176.5|175|174.93|173.43|670
1629834600000|2021-08-24 19:50:00|176.46|174.96|177.73|176.23|177.83|176.33|176.34|174.84|588
1629834900000|2021-08-24 19:55:00|177.72|176.22|177.05|175.55|177.73|176.23|176.92|175.42|456
1629835200000|2021-08-24 20:00:00|177.04|175.54|176.03|174.53|177.05|175.55|175.8|174.3|557
1629835500000|2021-08-24 20:05:00|176|174.5|176.11|174.61|176.2|174.7|175.49|173.99|598
1629835800000|2021-08-24 20:10:00|176.08|174.58|177.39|175.89|177.39|175.89|176.04|174.54|528
1629836100000|2021-08-24 20:15:00|177.4|175.9|176.7|175.2|177.4|175.9|176.29|174.79|547
1629836400000|2021-08-24 20:20:00|176.71|175.21|176.95|175.45|176.97|175.47|176.27|174.77|504
1629836700000|2021-08-24 20:25:00|176.96|175.46|177.25|175.75|177.3|175.8|176.77|175.27|464
1629837000000|2021-08-24 20:30:00|177.23|175.73|177.59|176.09|177.65|176.15|177.04|175.54|551
1629837300000|2021-08-24 20:35:00|177.6|176.1|177.5|176|177.64|176.14|177.22|175.72|514
1629837600000|2021-08-24 20:40:00|177.53|176.03|177.42|175.92|177.6|176.1|177.08|175.58|457
1629837900000|2021-08-24 20:45:00|177.4|175.9|177.4|175.9|177.47|175.97|177.2|175.7|443
1629838200000|2021-08-24 20:50:00|177.39|175.89|177.63|176.13|177.64|176.14|177.27|175.77|501
1629838500000|2021-08-24 20:55:00|177.61|176.11|177.6|176.1|177.68|176.18|177.34|175.84|436
1629838800000|2021-08-24 21:00:00|177.61|176.11|177.47|175.97|177.77|176.27|177.28|175.78|298
1629839100000|2021-08-24 21:05:00|177.5|176|177.31|175.81|177.61|176.11|177.23|175.73|396
1629839400000|2021-08-24 21:10:00|177.29|175.79|176.64|175.14|177.37|175.87|176.43|174.93|471
1629839700000|2021-08-24 21:15:00|176.63|175.13|175.88|174.38|177.1|175.6|175.69|174.19|483
1629840000000|2021-08-24 21:20:00|175.87|174.37|175.82|174.32|176.29|174.79|175.82|174.32|374
1629840300000|2021-08-24 21:25:00|175.78|174.28|176.12|174.62|176.19|174.69|175.65|174.15|413
1629840600000|2021-08-24 21:30:00|176.13|174.63|175.87|174.37|176.16|174.66|175.85|174.35|236
1629840900000|2021-08-24 21:35:00|175.86|174.36|176.35|174.85|176.38|174.88|175.86|174.36|359
1629841200000|2021-08-24 21:40:00|176.36|174.86|176.32|174.82|176.89|175.39|176.22|174.72|455
1629841500000|2021-08-24 21:45:00|176.31|174.81|174.99|173.49|176.44|174.94|174.81|173.31|539
1629841800000|2021-08-24 21:50:00|175.01|173.51|174.83|173.33|175.44|173.94|174.64|173.14|596
1629842100000|2021-08-24 21:55:00|174.84|173.34|175.86|174.36|175.89|174.39|174.84|173.34|491
1629842400000|2021-08-24 22:00:00|175.87|174.37|176.21|174.71|176.23|174.73|175.22|173.72|535
1629842700000|2021-08-24 22:05:00|176.19|174.69|176.21|174.71|176.65|175.15|175.91|174.41|547
1629843000000|2021-08-24 22:10:00|176.22|174.72|176.39|174.89|176.4|174.9|175.84|174.34|502
1629843300000|2021-08-24 22:15:00|176.4|174.9|178.35|176.85|178.49|176.99|176.4|174.9|689
1629843600000|2021-08-24 22:20:00|178.33|176.83|178.23|176.73|178.4|176.9|177.89|176.39|485
1629843900000|2021-08-24 22:25:00|178.24|176.74|178.03|176.53|178.24|176.74|177.8|176.3|410
1629844200000|2021-08-24 22:30:00|178.04|176.54|177.33|175.83|178.04|176.54|177.32|175.82|405
1629844500000|2021-08-24 22:35:00|177.32|175.82|177.42|175.92|177.45|175.95|176.92|175.42|408
1629844800000|2021-08-24 22:40:00|177.43|175.93|177.27|175.77|177.45|175.95|176.91|175.41|432
1629845100000|2021-08-24 22:45:00|177.26|175.76|177.27|175.77|177.55|176.05|176.86|175.36|512
1629845400000|2021-08-24 22:50:00|177.25|175.75|177.86|176.36|177.87|176.37|177.16|175.66|386
1629845700000|2021-08-24 22:55:00|177.87|176.37|178.39|176.89|178.49|176.99|177.71|176.21|447
1629846000000|2021-08-24 23:00:00|178.38|176.88|178.03|176.53|178.48|176.98|177.84|176.34|563
1629846300000|2021-08-24 23:05:00|178.02|176.52|177.87|176.37|178.07|176.57|177.81|176.31|488
1629846600000|2021-08-24 23:10:00|177.86|176.36|177.51|176.01|177.86|176.36|177.28|175.78|485
1629846900000|2021-08-24 23:15:00|177.5|176|177.05|175.55|177.6|176.1|177.01|175.51|445
1629847200000|2021-08-24 23:20:00|177.06|175.56|175.54|174.04|177.06|175.56|175.43|173.93|582
1629847500000|2021-08-24 23:25:00|175.55|174.05|175.42|173.92|175.9|174.4|175.38|173.88|619
1629847800000|2021-08-24 23:30:00|175.41|173.91|175.66|174.16|175.88|174.38|175.41|173.91|567
1629848100000|2021-08-24 23:35:00|175.64|174.14|175.07|173.57|175.75|174.25|175.05|173.55|487
1629848400000|2021-08-24 23:40:00|175.06|173.56|174.41|172.91|175.36|173.86|174.37|172.87|630
1629848700000|2021-08-24 23:45:00|174.4|172.9|173.62|172.12|174.71|173.21|173.62|172.12|631
1629849000000|2021-08-24 23:50:00|173.61|172.11|174.12|172.62|174.53|173.03|173.6|172.1|705
1629849300000|2021-08-24 23:55:00|174.09|172.59|174.2|172.7|174.58|173.08|174.07|172.57|593
1629849600000|2021-08-25 00:00:00|174.19|172.69|175.11|173.61|175.46|173.96|174.15|172.65|668
1629849900000|2021-08-25 00:05:00|175.1|173.6|174.99|173.49|175.42|173.92|174.55|173.05|673
1629850200000|2021-08-25 00:10:00|175|173.5|176.22|174.72|176.31|174.81|175|173.5|636
1629850500000|2021-08-25 00:15:00|176.21|174.71|176.05|174.55|177.21|175.71|176.01|174.51|721
1629850800000|2021-08-25 00:20:00|176.06|174.56|175.7|174.2|176.21|174.71|175.5|174|669
1629851100000|2021-08-25 00:25:00|175.69|174.19|175.3|173.8|175.87|174.37|175.15|173.65|620
1629851400000|2021-08-25 00:30:00|175.28|173.78|176.25|174.75|176.43|174.93|175.28|173.78|658
1629851700000|2021-08-25 00:35:00|176.28|174.78|176.7|175.2|176.75|175.25|175.68|174.18|687
1629852000000|2021-08-25 00:40:00|176.72|175.22|175.91|174.41|176.74|175.24|175.79|174.29|553
1629852300000|2021-08-25 00:45:00|175.92|174.42|176.94|175.44|177.06|175.56|175.76|174.26|606
1629852600000|2021-08-25 00:50:00|176.93|175.43|176.96|175.46|177.31|175.81|176.63|175.13|542
1629852900000|2021-08-25 00:55:00|176.97|175.47|176.71|175.21|177.1|175.6|176.71|175.21|465
1629853200000|2021-08-25 01:00:00|176.74|175.24|176.11|174.61|176.74|175.24|175.76|174.26|584
1629853500000|2021-08-25 01:05:00|176.12|174.62|175.32|173.82|176.26|174.76|175.31|173.81|511
1629853800000|2021-08-25 01:10:00|175.33|173.83|175.32|173.82|175.6|174.1|175.06|173.56|561
1629854100000|2021-08-25 01:15:00|175.31|173.81|175.13|173.63|175.78|174.28|175.13|173.63|516
1629854400000|2021-08-25 01:20:00|175.14|173.64|174.79|173.29|175.66|174.16|174.78|173.28|559
1629854700000|2021-08-25 01:25:00|174.78|173.28|175.17|173.67|175.6|174.1|174.7|173.2|591
1629855000000|2021-08-25 01:30:00|175.18|173.68|175.52|174.02|176|174.5|174.98|173.48|636
1629855300000|2021-08-25 01:35:00|175.51|174.01|175.97|174.47|176|174.5|175.18|173.68|571
1629855600000|2021-08-25 01:40:00|175.94|174.44|176.41|174.91|176.47|174.97|175.7|174.2|559
1629855900000|2021-08-25 01:45:00|176.42|174.92|176.45|174.95|176.48|174.98|175.98|174.48|502
1629856200000|2021-08-25 01:50:00|176.44|174.94|176.81|175.31|176.83|175.33|176.4|174.9|517
1629856500000|2021-08-25 01:55:00|176.84|175.34|176.97|175.47|177.04|175.54|176.12|174.62|595
1629856800000|2021-08-25 02:00:00|176.96|175.46|176.94|175.44|177.08|175.58|176.57|175.07|496
1629857100000|2021-08-25 02:05:00|176.93|175.43|177.35|175.85|177.39|175.89|176.9|175.4|521
1629857400000|2021-08-25 02:10:00|177.34|175.84|177.27|175.77|177.39|175.89|177.08|175.58|450
1629857700000|2021-08-25 02:15:00|177.28|175.78|176.84|175.34|177.29|175.79|176.7|175.2|445
1629858000000|2021-08-25 02:20:00|176.86|175.36|176.4|174.9|176.98|175.48|175.94|174.44|550
1629858300000|2021-08-25 02:25:00|176.42|174.92|176.71|175.21|177|175.5|176.26|174.76|535
1629858600000|2021-08-25 02:30:00|176.72|175.22|178.58|177.08|178.79|177.29|176.66|175.16|725
1629858900000|2021-08-25 02:35:00|178.57|177.07|177.78|176.28|178.57|177.07|177.77|176.27|532
1629859200000|2021-08-25 02:40:00|177.77|176.27|177.91|176.41|177.98|176.48|177.7|176.2|377
1629859500000|2021-08-25 02:45:00|177.93|176.43|177.78|176.28|177.96|176.46|177.49|175.99|434
1629859800000|2021-08-25 02:50:00|177.77|176.27|177.97|176.47|178.17|176.67|177.57|176.07|492
1629860100000|2021-08-25 02:55:00|177.96|176.46|177.68|176.18|177.97|176.47|177.61|176.11|390
1629860400000|2021-08-25 03:00:00|177.69|176.19|177.56|176.06|177.8|176.3|177.42|175.92|415
1629860700000|2021-08-25 03:05:00|177.58|176.08|177.44|175.94|178.15|176.65|177.43|175.93|594
1629861000000|2021-08-25 03:10:00|177.45|175.95|177.17|175.67|177.55|176.05|177.1|175.6|448
1629861300000|2021-08-25 03:15:00|177.18|175.68|177.07|175.57|177.55|176.05|177.04|175.54|486
1629861600000|2021-08-25 03:20:00|177.06|175.56|177.3|175.8|177.51|176.01|177.06|175.56|433
1629861900000|2021-08-25 03:25:00|177.31|175.81|177.44|175.94|177.58|176.08|177.19|175.69|472
1629862200000|2021-08-25 03:30:00|177.41|175.91|177.17|175.67|177.58|176.08|177.06|175.56|436
1629862500000|2021-08-25 03:35:00|177.16|175.66|176.82|175.32|177.42|175.92|176.66|175.16|459
1629862800000|2021-08-25 03:40:00|176.83|175.33|176.83|175.33|177.27|175.77|176.67|175.17|531
1629863100000|2021-08-25 03:45:00|176.82|175.32|176.51|175.01|177.21|175.71|176.48|174.98|530
1629863400000|2021-08-25 03:50:00|176.5|175|174.79|173.29|176.58|175.08|174.75|173.25|689
1629863700000|2021-08-25 03:55:00|174.8|173.3|174.66|173.16|175.09|173.59|174.6|173.1|523
1629864000000|2021-08-25 04:00:00|174.67|173.17|175.26|173.76|175.79|174.29|174.46|172.96|640
1629864300000|2021-08-25 04:05:00|175.24|173.74|176.02|174.52|176.18|174.68|175.24|173.74|489
1629864600000|2021-08-25 04:10:00|176.03|174.53|175.59|174.09|176.03|174.53|175.56|174.06|417
1629864900000|2021-08-25 04:15:00|175.6|174.1|175.4|173.9|176.12|174.62|175.36|173.86|492
1629865200000|2021-08-25 04:20:00|175.39|173.89|174.84|173.34|175.48|173.98|174.82|173.32|557
1629865500000|2021-08-25 04:25:00|174.85|173.35|174.45|172.95|175.31|173.81|174.37|172.87|542
1629865800000|2021-08-25 04:30:00|174.44|172.94|174.45|172.95|174.85|173.35|174.28|172.78|531
1629866100000|2021-08-25 04:35:00|174.46|172.96|174.6|173.1|174.93|173.43|174.46|172.96|520
1629866400000|2021-08-25 04:40:00|174.59|173.09|174.74|173.24|175.03|173.53|174.55|173.05|531
1629866700000|2021-08-25 04:45:00|174.75|173.25|174.93|173.43|175.29|173.79|174.74|173.24|461
1629867000000|2021-08-25 04:50:00|174.92|173.42|174.55|173.05|175.24|173.74|174.5|173|501
1629867300000|2021-08-25 04:55:00|174.54|173.04|174.61|173.11|174.82|173.32|173.95|172.45|626
1629867600000|2021-08-25 05:00:00|174.6|173.1|175.17|173.67|175.33|173.83|174.55|173.05|520
1629867900000|2021-08-25 05:05:00|175.19|173.69|175.44|173.94|175.67|174.17|175.19|173.69|500
1629868200000|2021-08-25 05:10:00|175.45|173.95|175.92|174.42|175.95|174.45|175.45|173.95|470
1629868500000|2021-08-25 05:15:00|175.89|174.39|176.36|174.86|176.41|174.91|175.83|174.33|412
1629868800000|2021-08-25 05:20:00|176.35|174.85|176.42|174.92|176.47|174.97|176.04|174.54|452
1629869100000|2021-08-25 05:25:00|176.43|174.93|176.37|174.87|176.58|175.08|176.22|174.72|440
1629869400000|2021-08-25 05:30:00|176.38|174.88|176.54|175.04|176.72|175.22|176.38|174.88|423
1629869700000|2021-08-25 05:35:00|176.53|175.03|177.97|176.47|178.18|176.68|176.53|175.03|622
1629870000000|2021-08-25 05:40:00|177.96|176.46|177.93|176.43|178.02|176.52|177.72|176.22|477
1629870300000|2021-08-25 05:45:00|177.94|176.44|177.95|176.45|178.03|176.53|177.83|176.33|373
1629870600000|2021-08-25 05:50:00|177.94|176.44|178.81|177.31|178.85|177.35|177.94|176.44|534
1629870900000|2021-08-25 05:55:00|178.82|177.32|178.61|177.11|178.83|177.33|178.48|176.98|536
1629871200000|2021-08-25 06:00:00|178.59|177.09|178.87|177.37|179.21|177.71|178.58|177.08|510
1629871500000|2021-08-25 06:05:00|178.85|177.35|178.53|177.03|178.86|177.36|178.4|176.9|438
1629871800000|2021-08-25 06:10:00|178.54|177.04|178.65|177.15|178.66|177.16|178.17|176.67|431
1629872100000|2021-08-25 06:15:00|178.68|177.18|178.32|176.82|178.86|177.36|178.13|176.63|529
1629872400000|2021-08-25 06:20:00|178.31|176.81|178.27|176.77|178.38|176.88|178.13|176.63|424
1629872700000|2021-08-25 06:25:00|178.26|176.76|178.46|176.96|178.53|177.03|178.22|176.72|430
1629873000000|2021-08-25 06:30:00|178.45|176.95|178.29|176.79|178.6|177.1|177.86|176.36|457
1629873300000|2021-08-25 06:35:00|178.28|176.78|178.44|176.94|178.55|177.05|178.11|176.61|466
1629873600000|2021-08-25 06:40:00|178.43|176.93|178.88|177.38|178.91|177.41|178.23|176.73|485
1629873900000|2021-08-25 06:45:00|178.87|177.37|178.64|177.14|178.95|177.45|178.43|176.93|541
1629874200000|2021-08-25 06:50:00|178.63|177.13|178.29|176.79|178.67|177.17|178.26|176.76|417
1629874500000|2021-08-25 06:55:00|178.3|176.8|178.06|176.56|178.32|176.82|178.04|176.54|406
1629874800000|2021-08-25 07:00:00|178.08|176.58|178.55|177.05|178.86|177.36|178.08|176.58|484
1629875100000|2021-08-25 07:05:00|178.56|177.06|178.38|176.88|178.68|177.18|178.37|176.87|332
1629875400000|2021-08-25 07:10:00|178.39|176.89|178.33|176.83|178.63|177.13|178.29|176.79|398
1629875700000|2021-08-25 07:15:00|178.32|176.82|178.64|177.14|178.72|177.22|178.32|176.82|446
1629876000000|2021-08-25 07:20:00|178.61|177.11|178.09|176.59|178.85|177.35|178.01|176.51|583
1629876300000|2021-08-25 07:25:00|178.1|176.6|177.85|176.35|178.22|176.72|177.84|176.34|431
1629876600000|2021-08-25 07:30:00|177.86|176.36|177.27|175.77|178.02|176.52|177.27|175.77|357
1629876900000|2021-08-25 07:35:00|177.28|175.78|176.95|175.45|177.48|175.98|176.82|175.32|565
1629877200000|2021-08-25 07:40:00|176.96|175.46|176.35|174.85|177.04|175.54|176.22|174.72|637
1629877500000|2021-08-25 07:45:00|176.33|174.83|176.29|174.79|176.69|175.19|176.22|174.72|516
1629877800000|2021-08-25 07:50:00|176.28|174.78|176.64|175.14|176.7|175.2|176.14|174.64|582
1629878100000|2021-08-25 07:55:00|176.63|175.13|176.36|174.86|176.75|175.25|176.3|174.8|369
1629878400000|2021-08-25 08:00:00|176.38|174.88|176.17|174.67|176.63|175.13|176.14|174.64|458
1629878700000|2021-08-25 08:05:00|176.18|174.68|176.14|174.64|176.26|174.76|175.6|174.1|473
1629879000000|2021-08-25 08:10:00|176.13|174.63|175.92|174.42|176.43|174.93|175.84|174.34|529
1629879300000|2021-08-25 08:15:00|175.91|174.41|175.43|173.93|175.95|174.45|175.4|173.9|435
1629879600000|2021-08-25 08:20:00|175.42|173.92|175.48|173.98|175.73|174.23|175.29|173.79|537
1629879900000|2021-08-25 08:25:00|175.46|173.96|175.26|173.76|175.47|173.97|175.02|173.52|514
1629880200000|2021-08-25 08:30:00|175.27|173.77|175.08|173.58|175.65|174.15|174.97|173.47|634
1629880500000|2021-08-25 08:35:00|175.09|173.59|173.86|172.36|175.18|173.68|173.86|172.36|644
1629880800000|2021-08-25 08:40:00|173.81|172.31|173.11|171.61|174.07|172.57|173.06|171.56|756
1629881100000|2021-08-25 08:45:00|173.12|171.62|173.18|171.68|173.67|172.17|172.52|171.02|747
1629881400000|2021-08-25 08:50:00|173.19|171.69|172.51|171.01|173.28|171.78|172.45|170.95|748
1629881700000|2021-08-25 08:55:00|172.54|171.04|171.49|169.99|172.65|171.15|171.4|169.9|694
1629882000000|2021-08-25 09:00:00|171.5|170|170.94|169.44|172.16|170.66|170.11|168.61|822
1629882300000|2021-08-25 09:05:00|170.98|169.48|171.72|170.22|171.83|170.33|170.72|169.22|730
1629882600000|2021-08-25 09:10:00|171.75|170.25|172.06|170.56|172.65|171.15|171.7|170.2|640
1629882900000|2021-08-25 09:15:00|172.05|170.55|172.69|171.19|172.75|171.25|171.96|170.46|541
1629883200000|2021-08-25 09:20:00|172.68|171.18|172.06|170.56|172.69|171.19|171.58|170.08|636
1629883500000|2021-08-25 09:25:00|172.08|170.58|171.38|169.88|172.12|170.62|171.3|169.8|560
1629883800000|2021-08-25 09:30:00|171.37|169.87|171.49|169.99|171.89|170.39|170.63|169.13|709
1629884100000|2021-08-25 09:35:00|171.47|169.97|171.15|169.65|171.94|170.44|171.06|169.56|688
1629884400000|2021-08-25 09:40:00|171.17|169.67|171.01|169.51|171.24|169.74|170.71|169.21|572
1629884700000|2021-08-25 09:45:00|171.02|169.52|170.93|169.43|171.46|169.96|170.76|169.26|605
1629885000000|2021-08-25 09:50:00|170.91|169.41|171.04|169.54|171.53|170.03|170.91|169.41|636
1629885300000|2021-08-25 09:55:00|171.05|169.55|170.94|169.44|171.45|169.95|170.8|169.3|555
1629885600000|2021-08-25 10:00:00|170.96|169.46|171.11|169.61|171.9|170.4|170.76|169.26|682
1629885900000|2021-08-25 10:05:00|171.12|169.62|171.24|169.74|171.58|170.08|170.87|169.37|564
1629886200000|2021-08-25 10:10:00|171.25|169.75|171.51|170.01|171.56|170.06|171.03|169.53|502
1629886500000|2021-08-25 10:15:00|171.52|170.02|172.2|170.7|172.2|170.7|171.51|170.01|558
1629886800000|2021-08-25 10:20:00|172.17|170.67|172.17|170.67|172.25|170.75|171.55|170.05|561
1629887100000|2021-08-25 10:25:00|172.21|170.71|172.17|170.67|172.39|170.89|171.99|170.49|537
1629887400000|2021-08-25 10:30:00|172.16|170.66|172.41|170.91|172.47|170.97|171.87|170.37|515
1629887700000|2021-08-25 10:35:00|172.42|170.92|172.05|170.55|172.44|170.94|171.83|170.33|519
1629888000000|2021-08-25 10:40:00|172.06|170.56|172.85|171.35|172.96|171.46|172.04|170.54|535
1629888300000|2021-08-25 10:45:00|172.87|171.37|172.55|171.05|172.94|171.44|172.53|171.03|490
1629888600000|2021-08-25 10:50:00|172.56|171.06|172.91|171.41|173.02|171.52|172.55|171.05|558
1629888900000|2021-08-25 10:55:00|172.9|171.4|172.6|171.1|173.1|171.6|172.59|171.09|468
1629889200000|2021-08-25 11:00:00|172.59|171.09|172.72|171.22|172.99|171.49|172.46|170.96|587
1629889500000|2021-08-25 11:05:00|172.71|171.21|171.97|170.47|172.73|171.23|171.7|170.2|601
1629889800000|2021-08-25 11:10:00|171.95|170.45|171.65|170.15|172.37|170.87|171.59|170.09|584
1629890100000|2021-08-25 11:15:00|171.64|170.14|171.82|170.32|172.27|170.77|171.6|170.1|484
1629890400000|2021-08-25 11:20:00|171.78|170.28|172.54|171.04|172.56|171.06|171.74|170.24|502
1629890700000|2021-08-25 11:25:00|172.53|171.03|172.55|171.05|172.99|171.49|172.39|170.89|549
1629891000000|2021-08-25 11:30:00|172.56|171.06|172.96|171.46|173.18|171.68|172.56|171.06|488
1629891300000|2021-08-25 11:35:00|172.95|171.45|173.04|171.54|173.22|171.72|172.94|171.44|443
1629891600000|2021-08-25 11:40:00|173.03|171.53|173.21|171.71|173.33|171.83|172.77|171.27|511
1629891900000|2021-08-25 11:45:00|173.2|171.7|173.4|171.9|173.65|172.15|172.92|171.42|484
1629892200000|2021-08-25 11:50:00|173.41|171.91|173.11|171.61|173.54|172.04|173.02|171.52|581
1629892500000|2021-08-25 11:55:00|173.12|171.62|173.24|171.74|173.48|171.98|173.11|171.61|501
1629892800000|2021-08-25 12:00:00|173.25|171.75|172.53|171.03|173.37|171.87|172.3|170.8|699
1629893100000|2021-08-25 12:05:00|172.54|171.04|173.42|171.92|173.42|171.92|172.54|171.04|597
1629893400000|2021-08-25 12:10:00|173.41|171.91|173.7|172.2|173.91|172.41|173.4|171.9|594
1629893700000|2021-08-25 12:15:00|173.69|172.19|174.75|173.25|174.76|173.26|173.69|172.19|600
1629894000000|2021-08-25 12:20:00|174.74|173.24|174.04|172.54|174.75|173.25|174.01|172.51|508
1629894300000|2021-08-25 12:25:00|174.05|172.55|174.3|172.8|174.43|172.93|174.05|172.55|403
1629894600000|2021-08-25 12:30:00|174.29|172.79|173.76|172.26|174.34|172.84|173.7|172.2|482
1629894900000|2021-08-25 12:35:00|173.77|172.27|174.05|172.55|174.17|172.67|173.77|172.27|417
1629895200000|2021-08-25 12:40:00|174.03|172.53|173.98|172.48|174.67|173.17|173.95|172.45|486
1629895500000|2021-08-25 12:45:00|173.97|172.47|174.52|173.02|174.57|173.07|173.97|172.47|414
1629895800000|2021-08-25 12:50:00|174.53|173.03|175.11|173.61|175.16|173.66|174.5|173|590
1629896100000|2021-08-25 12:55:00|175.12|173.62|174.91|173.41|175.12|173.62|174.78|173.28|468
1629896400000|2021-08-25 13:00:00|174.89|173.39|175.36|173.86|175.41|173.91|174.87|173.37|550
1629896700000|2021-08-25 13:05:00|175.35|173.85|175.53|174.03|175.65|174.15|175.15|173.65|437
1629897000000|2021-08-25 13:10:00|175.52|174.02|175.3|173.8|175.62|174.12|175.08|173.58|509
1629897300000|2021-08-25 13:15:00|175.31|173.81|174.79|173.29|175.4|173.9|174.53|173.03|562
1629897600000|2021-08-25 13:20:00|174.78|173.28|174.97|173.47|175.31|173.81|174.78|173.28|397
1629897900000|2021-08-25 13:25:00|174.98|173.48|175.77|174.27|175.87|174.37|174.94|173.44|552
1629898200000|2021-08-25 13:30:00|175.75|174.25|175.44|173.94|175.76|174.26|175.38|173.88|475
1629898500000|2021-08-25 13:35:00|175.45|173.95|175.63|174.13|175.82|174.32|175.3|173.8|484
1629898800000|2021-08-25 13:40:00|175.64|174.14|175.17|173.67|175.78|174.28|175.1|173.6|443
1629899100000|2021-08-25 13:45:00|175.18|173.68|175.38|173.88|175.66|174.16|175.18|173.68|418
1629899400000|2021-08-25 13:50:00|175.34|173.84|174.15|172.65|175.53|174.03|174.09|172.59|586
1629899700000|2021-08-25 13:55:00|174.16|172.66|174.47|172.97|174.94|173.44|174.15|172.65|645
1629900000000|2021-08-25 14:00:00|174.51|173.01|173.06|171.56|174.51|173.01|173.06|171.56|750
1629900300000|2021-08-25 14:05:00|173.07|171.57|172.5|171|173.45|171.95|172.21|170.71|668
1629900600000|2021-08-25 14:10:00|172.49|170.99|172.69|171.19|172.87|171.37|172.24|170.74|597
1629900900000|2021-08-25 14:15:00|172.71|171.21|174.43|172.93|174.46|172.96|172.66|171.16|682
1629901200000|2021-08-25 14:20:00|174.44|172.94|175.87|174.37|176.02|174.52|174.27|172.77|806
1629901500000|2021-08-25 14:25:00|175.88|174.38|175.41|173.91|175.89|174.39|174.76|173.26|794
1629901800000|2021-08-25 14:30:00|175.42|173.92|176.69|175.19|176.72|175.22|175.17|173.67|811
1629902100000|2021-08-25 14:35:00|176.7|175.2|176.73|175.23|176.97|175.47|175.93|174.43|751
1629902400000|2021-08-25 14:40:00|176.74|175.24|176.66|175.16|176.75|175.25|176.25|174.75|715
1629902700000|2021-08-25 14:45:00|176.68|175.18|177.02|175.52|177.08|175.58|176.28|174.78|605
1629903000000|2021-08-25 14:50:00|177|175.5|177.51|176.01|177.58|176.08|176.78|175.28|626
1629903300000|2021-08-25 14:55:00|177.48|175.98|177.38|175.88|177.52|176.02|177.21|175.71|520
1629903600000|2021-08-25 15:00:00|177.37|175.87|176.88|175.38|177.47|175.97|176.69|175.19|587
1629903900000|2021-08-25 15:05:00|176.9|175.4|177.32|175.82|177.47|175.97|176.71|175.21|553
1629904200000|2021-08-25 15:10:00|177.29|175.79|177.24|175.74|177.57|176.07|177|175.5|563
1629904500000|2021-08-25 15:15:00|177.26|175.76|176.59|175.09|177.33|175.83|176.55|175.05|615
1629904800000|2021-08-25 15:20:00|176.54|175.04|177.06|175.56|177.25|175.75|176.07|174.57|646
1629905100000|2021-08-25 15:25:00|177.05|175.55|177.15|175.65|177.25|175.75|176.96|175.46|493
1629905400000|2021-08-25 15:30:00|177.14|175.64|176.71|175.21|177.2|175.7|176.7|175.2|569
1629905700000|2021-08-25 15:35:00|176.7|175.2|176.59|175.09|176.91|175.41|176.55|175.05|495
1629906000000|2021-08-25 15:40:00|176.6|175.1|176.99|175.49|177.26|175.76|176.6|175.1|466
1629906300000|2021-08-25 15:45:00|176.94|175.44|178|176.5|178.34|176.84|176.91|175.41|622
1629906600000|2021-08-25 15:50:00|178.01|176.51|178.4|176.9|178.87|177.37|177.99|176.49|694
1629906900000|2021-08-25 15:55:00|178.38|176.88|178.7|177.2|178.85|177.35|178.31|176.81|615
1629907200000|2021-08-25 16:00:00|178.71|177.21|178.49|176.99|178.9|177.4|178.33|176.83|626
1629907500000|2021-08-25 16:05:00|178.48|176.98|178.07|176.57|178.5|177|177.93|176.43|549
1629907800000|2021-08-25 16:10:00|178.09|176.59|178.06|176.56|178.26|176.76|177.73|176.23|515
1629908100000|2021-08-25 16:15:00|178.08|176.58|178.21|176.71|178.41|176.91|177.95|176.45|510
1629908400000|2021-08-25 16:20:00|178.22|176.72|178.25|176.75|178.65|177.15|178|176.5|526
1629908700000|2021-08-25 16:25:00|178.26|176.76|178.23|176.73|178.49|176.99|178.13|176.63|507
1629909000000|2021-08-25 16:30:00|178.21|176.71|178.27|176.77|178.52|177.02|178.21|176.71|527
1629909300000|2021-08-25 16:35:00|178.26|176.76|178.35|176.85|178.57|177.07|178.25|176.75|501
1629909600000|2021-08-25 16:40:00|178.36|176.86|177.83|176.33|178.41|176.91|177.78|176.28|521
1629909900000|2021-08-25 16:45:00|177.85|176.35|177.96|176.46|178.09|176.59|177.7|176.2|481
1629910200000|2021-08-25 16:50:00|177.97|176.47|178.36|176.86|178.36|176.86|177.96|176.46|308
1629910500000|2021-08-25 16:55:00|178.37|176.87|178.28|176.78|178.53|177.03|178.24|176.74|410
1629910800000|2021-08-25 17:00:00|178.27|176.77|178.13|176.63|178.36|176.86|178|176.5|456
1629911100000|2021-08-25 17:05:00|178.14|176.64|178.28|176.78|178.43|176.93|177.98|176.48|480
1629911400000|2021-08-25 17:10:00|178.29|176.79|178.21|176.71|178.32|176.82|177.82|176.32|512
1629911700000|2021-08-25 17:15:00|178.2|176.7|177.51|176.01|178.22|176.72|177.5|176|522
1629912000000|2021-08-25 17:20:00|177.53|176.03|177.99|176.49|178.11|176.61|177.52|176.02|470
1629912300000|2021-08-25 17:25:00|177.98|176.48|177.88|176.38|178.19|176.69|177.88|176.38|415
1629912600000|2021-08-25 17:30:00|177.87|176.37|178.65|177.15|178.87|177.37|177.86|176.36|567
1629912900000|2021-08-25 17:35:00|178.66|177.16|178.81|177.31|179.1|177.6|178.16|176.66|684
1629913200000|2021-08-25 17:40:00|178.83|177.33|179.04|177.54|179.04|177.54|178.6|177.1|593
1629913500000|2021-08-25 17:45:00|179.05|177.55|178.53|177.03|179.2|177.7|178.46|176.96|544
1629913800000|2021-08-25 17:50:00|178.54|177.04|178.33|176.83|178.68|177.18|178.3|176.8|464
1629914100000|2021-08-25 17:55:00|178.32|176.82|178.42|176.92|178.53|177.03|178.15|176.65|455
1629914400000|2021-08-25 18:00:00|178.43|176.93|178.48|176.98|178.62|177.12|178.11|176.61|536
1629914700000|2021-08-25 18:05:00|178.47|176.97|178.64|177.14|178.81|177.31|178.44|176.94|470
1629915000000|2021-08-25 18:10:00|178.63|177.13|178.77|177.27|178.93|177.43|178.5|177|490
1629915300000|2021-08-25 18:15:00|178.73|177.23|178.7|177.2|179.04|177.54|178.66|177.16|380
1629915600000|2021-08-25 18:20:00|178.68|177.18|179.11|177.61|179.11|177.61|178.54|177.04|545
1629915900000|2021-08-25 18:25:00|179.13|177.63|178.78|177.28|179.25|177.75|178.71|177.21|464
1629916200000|2021-08-25 18:30:00|178.8|177.3|178.96|177.46|179.08|177.58|178.78|177.28|404
1629916500000|2021-08-25 18:35:00|178.97|177.47|178.99|177.49|179.05|177.55|178.82|177.32|359
1629916800000|2021-08-25 18:40:00|179|177.5|179.12|177.62|179.17|177.67|178.99|177.49|339
1629917100000|2021-08-25 18:45:00|179.13|177.63|178.71|177.21|179.15|177.65|178.7|177.2|341
1629917400000|2021-08-25 18:50:00|178.7|177.2|178.82|177.32|178.89|177.39|178.58|177.08|474
1629917700000|2021-08-25 18:55:00|178.83|177.33|179.04|177.54|179.47|177.97|178.81|177.31|555
1629918000000|2021-08-25 19:00:00|179.05|177.55|178.97|177.47|179.34|177.84|178.95|177.45|392
1629918300000|2021-08-25 19:05:00|178.98|177.48|179.41|177.91|179.66|178.16|178.96|177.46|528
1629918600000|2021-08-25 19:10:00|179.43|177.93|179.05|177.55|179.69|178.19|178.93|177.43|519
1629918900000|2021-08-25 19:15:00|179.06|177.56|178.68|177.18|179.37|177.87|178.67|177.17|527
1629919200000|2021-08-25 19:20:00|178.7|177.2|178.6|177.1|178.78|177.28|178.31|176.81|592
1629919500000|2021-08-25 19:25:00|178.61|177.11|178.79|177.29|179.16|177.66|178.61|177.11|463
1629919800000|2021-08-25 19:30:00|178.78|177.28|178.38|176.88|179.17|177.67|178.38|176.88|529
1629920100000|2021-08-25 19:35:00|178.39|176.89|178.59|177.09|178.85|177.35|178.38|176.88|410
1629920400000|2021-08-25 19:40:00|178.6|177.1|178.87|177.37|178.89|177.39|178.59|177.09|369
1629920700000|2021-08-25 19:45:00|178.86|177.36|178.61|177.11|179.02|177.52|178.58|177.08|390
1629921000000|2021-08-25 19:50:00|178.63|177.13|177.69|176.19|178.75|177.25|177.21|175.71|654
1629921300000|2021-08-25 19:55:00|177.7|176.2|177.47|175.97|178.34|176.84|177.47|175.97|606
1629921600000|2021-08-25 20:00:00|177.48|175.98|177.96|176.46|178.26|176.76|177.48|175.98|596
1629921900000|2021-08-25 20:05:00|177.95|176.45|178.43|176.93|178.72|177.22|177.95|176.45|522
1629922200000|2021-08-25 20:10:00|178.44|176.94|178.58|177.08|179|177.5|178.42|176.92|531
1629922500000|2021-08-25 20:15:00|178.59|177.09|178.95|177.45|179.06|177.56|178.48|176.98|531
1629922800000|2021-08-25 20:20:00|178.96|177.46|178.45|176.95|178.99|177.49|178.44|176.94|518
1629923100000|2021-08-25 20:25:00|178.46|176.96|178.18|176.68|178.46|176.96|177.93|176.43|518
1629923400000|2021-08-25 20:30:00|178.17|176.67|177.77|176.27|178.37|176.87|177.61|176.11|558
1629923700000|2021-08-25 20:35:00|177.76|176.26|177.99|176.49|178.02|176.52|177.74|176.24|497
1629924000000|2021-08-25 20:40:00|177.98|176.48|177.67|176.17|178.12|176.62|177.63|176.13|487
1629924300000|2021-08-25 20:45:00|177.68|176.18|177.45|175.95|177.93|176.43|177.4|175.9|516
1629924600000|2021-08-25 20:50:00|177.44|175.94|177.4|175.9|177.74|176.24|177.2|175.7|490
1629924900000|2021-08-25 20:55:00|177.42|175.92|177.63|176.13|177.75|176.25|177.42|175.92|425
1629925200000|2021-08-25 21:00:00|177.6|176.1|177.99|176.49|178.07|176.57|177.56|176.06|240
1629925500000|2021-08-25 21:05:00|178|176.5|178.57|177.07|178.61|177.11|177.99|176.49|335
1629925800000|2021-08-25 21:10:00|178.56|177.06|178.38|176.88|178.68|177.18|178.35|176.85|412
1629926100000|2021-08-25 21:15:00|178.35|176.85|178.23|176.73|178.38|176.88|177.71|176.21|432
1629926400000|2021-08-25 21:20:00|178.24|176.74|177.84|176.34|178.24|176.74|177.71|176.21|391
1629926700000|2021-08-25 21:25:00|177.85|176.35|177.77|176.27|177.85|176.35|177.59|176.09|246
1629927000000|2021-08-25 21:30:00|177.78|176.28|177.9|176.4|178.05|176.55|177.74|176.24|344
1629927300000|2021-08-25 21:35:00|177.91|176.41|178.39|176.89|178.41|176.91|177.88|176.38|264
1629927600000|2021-08-25 21:40:00|178.36|176.86|178.03|176.53|178.37|176.87|177.79|176.29|392
1629927900000|2021-08-25 21:45:00|178.02|176.52|178.07|176.57|178.18|176.68|177.84|176.34|359
1629928200000|2021-08-25 21:50:00|178.06|176.56|178|176.5|178.39|176.89|177.98|176.48|433
1629928500000|2021-08-25 21:55:00|178.01|176.51|178.69|177.19|178.77|177.27|177.84|176.34|545
1629928800000|2021-08-25 22:00:00|178.67|177.17|178.62|177.12|179.48|177.98|178.62|177.12|596
1629929100000|2021-08-25 22:05:00|178.63|177.13|178.64|177.14|178.66|177.16|177.99|176.49|641
1629929400000|2021-08-25 22:10:00|178.65|177.15|179.06|177.56|179.17|177.67|178.52|177.02|486
1629929700000|2021-08-25 22:15:00|179.05|177.55|178.46|176.96|179.18|177.68|178.36|176.86|532
1629930000000|2021-08-25 22:20:00|178.47|176.97|178.15|176.65|178.47|176.97|178.11|176.61|387
1629930300000|2021-08-25 22:25:00|178.16|176.66|177.92|176.42|178.2|176.7|177.84|176.34|406
1629930600000|2021-08-25 22:30:00|177.95|176.45|178.4|176.9|178.53|177.03|177.95|176.45|586
1629930900000|2021-08-25 22:35:00|178.39|176.89|178.46|176.96|178.69|177.19|178.15|176.65|570
1629931200000|2021-08-25 22:40:00|178.47|176.97|177.8|176.3|178.47|176.97|177.73|176.23|441
1629931500000|2021-08-25 22:45:00|177.77|176.27|177.83|176.33|178.03|176.53|177.72|176.22|502
1629931800000|2021-08-25 22:50:00|177.84|176.34|177.98|176.48|178.06|176.56|177.65|176.15|484
1629932100000|2021-08-25 22:55:00|177.99|176.49|178|176.5|178.05|176.55|177.63|176.13|441
1629932400000|2021-08-25 23:00:00|177.99|176.49|177.65|176.15|178.13|176.63|177.59|176.09|500
1629932700000|2021-08-25 23:05:00|177.66|176.16|178.26|176.76|178.45|176.95|177.62|176.12|608
1629933000000|2021-08-25 23:10:00|178.23|176.73|178.85|177.35|178.88|177.38|178.23|176.73|542
1629933300000|2021-08-25 23:15:00|178.84|177.34|178.97|177.47|178.97|177.47|178.49|176.99|496
1629933600000|2021-08-25 23:20:00|178.98|177.48|179.1|177.6|179.16|177.66|178.48|176.98|578
1629933900000|2021-08-25 23:25:00|179.11|177.61|179.22|177.72|179.34|177.84|179.03|177.53|492
1629934200000|2021-08-25 23:30:00|179.2|177.7|179.11|177.61|179.3|177.8|178.81|177.31|531
1629934500000|2021-08-25 23:35:00|179.12|177.62|179.2|177.7|179.3|177.8|179.01|177.51|481
1629934800000|2021-08-25 23:40:00|179.22|177.72|179.03|177.53|179.25|177.75|178.86|177.36|496
1629935100000|2021-08-25 23:45:00|179.05|177.55|178.56|177.06|179.08|177.58|178.52|177.02|391
1629935400000|2021-08-25 23:50:00|178.57|177.07|178.32|176.82|178.65|177.15|178.29|176.79|430
1629935700000|2021-08-25 23:55:00|178.31|176.81|178.6|177.1|178.76|177.26|178.23|176.73|429
1629936000000|2021-08-26 00:00:00|178.57|177.07|179.18|177.68|179.32|177.82|178.36|176.86|641
1629936300000|2021-08-26 00:05:00|179.17|177.67|177.88|176.38|179.18|177.68|177.8|176.3|609
1629936600000|2021-08-26 00:10:00|177.89|176.39|178.69|177.19|178.73|177.23|177.58|176.08|653
1629936900000|2021-08-26 00:15:00|178.68|177.18|177.87|176.37|179.42|177.92|177.63|176.13|707
1629937200000|2021-08-26 00:20:00|177.88|176.38|178.55|177.05|178.56|177.06|177.71|176.21|623
1629937500000|2021-08-26 00:25:00|178.57|177.07|179.15|177.65|179.18|177.68|178.49|176.99|587
1629937800000|2021-08-26 00:30:00|179.14|177.64|179.46|177.96|179.66|178.16|178.77|177.27|646
1629938100000|2021-08-26 00:35:00|179.48|177.98|180.33|178.83|180.46|178.96|179.48|177.98|692
1629938400000|2021-08-26 00:40:00|180.32|178.82|180.66|179.16|180.71|179.21|180.21|178.71|530
1629938700000|2021-08-26 00:45:00|180.68|179.18|180.73|179.23|180.95|179.45|180.61|179.11|465
1629939000000|2021-08-26 00:50:00|180.72|179.22|180.19|178.69|180.74|179.24|179.95|178.45|606
1629939300000|2021-08-26 00:55:00|180.2|178.7|180.28|178.78|180.28|178.78|179.8|178.3|582
1629939600000|2021-08-26 01:00:00|180.31|178.81|180.13|178.63|180.48|178.98|179.82|178.32|569
1629939900000|2021-08-26 01:05:00|180.12|178.62|179.85|178.35|180.23|178.73|179.72|178.22|455
1629940200000|2021-08-26 01:10:00|179.87|178.37|179.63|178.13|180.13|178.63|179.4|177.9|587
1629940500000|2021-08-26 01:15:00|179.65|178.15|179.26|177.76|179.67|178.17|179.21|177.71|499
1629940800000|2021-08-26 01:20:00|179.27|177.77|179.6|178.1|179.63|178.13|179.23|177.73|156
1629941100000|2021-08-26 01:25:00|179.35|177.85|179.72|178.22|179.77|178.27|179.23|177.73|196
1629941400000|2021-08-26 01:30:00|179.71|178.21|178.54|177.04|179.72|178.22|178.53|177.03|486
1629941700000|2021-08-26 01:35:00|178.53|177.03|178.45|176.95|178.81|177.31|178.36|176.86|526
1629942000000|2021-08-26 01:40:00|178.46|176.96|178.21|176.71|178.77|177.27|178.07|176.57|500
1629942300000|2021-08-26 01:45:00|178.22|176.72|178.55|177.05|178.73|177.23|178.21|176.71|486
1629942600000|2021-08-26 01:50:00|178.56|177.06|177.98|176.48|178.61|177.11|177.92|176.42|573
1629942900000|2021-08-26 01:55:00|177.97|176.47|177.11|175.61|178|176.5|177.11|175.61|522
1629943200000|2021-08-26 02:00:00|177.09|175.59|177.48|175.98|177.8|176.3|177.09|175.59|490
1629943500000|2021-08-26 02:05:00|177.49|175.99|177.81|176.31|178.08|176.58|177.48|175.98|533
1629943800000|2021-08-26 02:10:00|177.82|176.32|177.73|176.23|177.9|176.4|177.62|176.12|399
1629944100000|2021-08-26 02:15:00|177.72|176.22|177.53|176.03|177.99|176.49|177.37|175.87|491
1629944400000|2021-08-26 02:20:00|177.52|176.02|177.93|176.43|178.03|176.53|177.49|175.99|505
1629944700000|2021-08-26 02:25:00|177.92|176.42|177.81|176.31|177.96|176.46|177.72|176.22|425
1629945000000|2021-08-26 02:30:00|177.8|176.3|177.16|175.66|177.8|176.3|177.16|175.66|429
1629945300000|2021-08-26 02:35:00|177.17|175.67|177.63|176.13|177.7|176.2|177.12|175.62|479
1629945600000|2021-08-26 02:40:00|177.62|176.12|177.37|175.87|177.82|176.32|177.37|175.87|477
1629945900000|2021-08-26 02:45:00|177.36|175.86|177.77|176.27|178.06|176.56|177.36|175.86|439
1629946200000|2021-08-26 02:50:00|177.76|176.26|177.52|176.02|177.95|176.45|177.43|175.93|484
1629946500000|2021-08-26 02:55:00|177.51|176.01|177.34|175.84|177.81|176.31|177.34|175.84|453
1629946800000|2021-08-26 03:00:00|177.33|175.83|176.89|175.39|177.47|175.97|176.87|175.37|515
1629947100000|2021-08-26 03:05:00|176.87|175.37|174.9|173.4|177.01|175.51|174.59|173.09|628
1629947400000|2021-08-26 03:10:00|174.91|173.41|174.38|172.88|175.27|173.77|174.25|172.75|626
1629947700000|2021-08-26 03:15:00|174.43|172.93|174.24|172.74|174.72|173.22|174.22|172.72|664
1629948000000|2021-08-26 03:20:00|174.25|172.75|173.89|172.39|174.54|173.04|173.89|172.39|533
1629948300000|2021-08-26 03:25:00|173.9|172.4|173.68|172.18|174.1|172.6|173.53|172.03|557
1629948600000|2021-08-26 03:30:00|173.69|172.19|173.75|172.25|174.11|172.61|173.6|172.1|485
1629948900000|2021-08-26 03:35:00|173.79|172.29|172.93|171.43|174.06|172.56|172.85|171.35|482
1629949200000|2021-08-26 03:40:00|172.92|171.42|172.58|171.08|173.03|171.53|172.28|170.78|452
1629949500000|2021-08-26 03:45:00|172.57|171.07|172.02|170.52|172.88|171.38|171.99|170.49|544
1629949800000|2021-08-26 03:50:00|172.01|170.51|172.12|170.62|172.5|171|171.68|170.18|682
1629950100000|2021-08-26 03:55:00|172.15|170.65|172.54|171.04|172.69|171.19|172.07|170.57|629
1629950400000|2021-08-26 04:00:00|172.52|171.02|172.31|170.81|172.89|171.39|172.05|170.55|682
1629950700000|2021-08-26 04:05:00|172.3|170.8|172.2|170.7|172.42|170.92|171.91|170.41|604
1629951000000|2021-08-26 04:10:00|172.19|170.69|171.65|170.15|172.19|170.69|171.61|170.11|534
1629951300000|2021-08-26 04:15:00|171.62|170.12|172.16|170.66|172.17|170.67|171.18|169.68|607
1629951600000|2021-08-26 04:20:00|172.15|170.65|172.66|171.16|172.69|171.19|171.72|170.22|599
1629951900000|2021-08-26 04:25:00|172.67|171.17|172.76|171.26|172.91|171.41|172.35|170.85|519
1629952200000|2021-08-26 04:30:00|172.75|171.25|172.18|170.68|172.75|171.25|172.17|170.67|536
1629952500000|2021-08-26 04:35:00|172.17|170.67|172.73|171.23|172.73|171.23|172.13|170.63|495
1629952800000|2021-08-26 04:40:00|172.74|171.24|172.34|170.84|172.79|171.29|172.27|170.77|484
1629953100000|2021-08-26 04:45:00|172.36|170.86|172.32|170.82|172.41|170.91|171.74|170.24|438
1629953400000|2021-08-26 04:50:00|172.3|170.8|172.36|170.86|172.55|171.05|171.89|170.39|561
1629953700000|2021-08-26 04:55:00|172.37|170.87|172.66|171.16|172.76|171.26|172.21|170.71|498
1629954000000|2021-08-26 05:00:00|172.65|171.15|173.28|171.78|173.37|171.87|172.3|170.8|557
1629954300000|2021-08-26 05:05:00|173.27|171.77|172.93|171.43|173.27|171.77|172.84|171.34|510
1629954600000|2021-08-26 05:10:00|172.94|171.44|172.48|170.98|172.95|171.45|172.4|170.9|562
1629954900000|2021-08-26 05:15:00|172.47|170.97|172.54|171.04|172.95|171.45|172.39|170.89|564
1629955200000|2021-08-26 05:20:00|172.52|171.02|171.95|170.45|172.59|171.09|171.79|170.29|632
1629955500000|2021-08-26 05:25:00|171.94|170.44|171.47|169.97|172.05|170.55|171.31|169.81|654
1629955800000|2021-08-26 05:30:00|171.46|169.96|171.23|169.73|171.51|170.01|170.99|169.49|669
1629956100000|2021-08-26 05:35:00|171.22|169.72|171.65|170.15|171.87|170.37|171|169.5|656
1629956400000|2021-08-26 05:40:00|171.67|170.17|171.45|169.95|172.14|170.64|171.14|169.64|640
1629956700000|2021-08-26 05:45:00|171.44|169.94|171.25|169.75|171.59|170.09|170.85|169.35|640
1629957000000|2021-08-26 05:50:00|171.24|169.74|171.4|169.9|171.82|170.32|170.99|169.49|603
1629957300000|2021-08-26 05:55:00|171.41|169.91|171.26|169.76|171.6|170.1|171.17|169.67|506
1629957600000|2021-08-26 06:00:00|171.25|169.75|171.34|169.84|171.39|169.89|170.95|169.45|537
1629957900000|2021-08-26 06:05:00|171.33|169.83|171.73|170.23|171.98|170.48|171.26|169.76|537
1629958200000|2021-08-26 06:10:00|171.74|170.24|172.16|170.66|172.17|170.67|171.6|170.1|475
1629958500000|2021-08-26 06:15:00|172.15|170.65|171.92|170.42|172.15|170.65|171.61|170.11|449
1629958800000|2021-08-26 06:20:00|171.95|170.45|170.93|169.43|171.95|170.45|170.92|169.42|519
1629959100000|2021-08-26 06:25:00|170.94|169.44|171.35|169.85|171.64|170.14|170.84|169.34|627
1629959400000|2021-08-26 06:30:00|171.33|169.83|170.99|169.49|171.8|170.3|170.92|169.42|717
1629959700000|2021-08-26 06:35:00|171|169.5|171.35|169.85|171.36|169.86|170.81|169.31|539
1629960000000|2021-08-26 06:40:00|171.36|169.86|171.23|169.73|171.36|169.86|170.84|169.34|715
1629960300000|2021-08-26 06:45:00|171.24|169.74|171.42|169.92|171.7|170.2|171.14|169.64|484
1629960600000|2021-08-26 06:50:00|171.41|169.91|170.87|169.37|171.44|169.94|170.82|169.32|509
1629960900000|2021-08-26 06:55:00|170.86|169.36|170.79|169.29|171.34|169.84|170.73|169.23|518
1629961200000|2021-08-26 07:00:00|170.81|169.31|168.94|167.44|170.81|169.31|168.89|167.39|645
1629961500000|2021-08-26 07:05:00|168.96|167.46|169.88|168.38|169.92|168.42|168.93|167.43|620
1629961800000|2021-08-26 07:10:00|169.9|168.4|169.51|168.01|169.9|168.4|169.43|167.93|518
1629962100000|2021-08-26 07:15:00|169.5|168|168.77|167.27|169.53|168.03|168.74|167.24|721
1629962400000|2021-08-26 07:20:00|168.78|167.28|169.75|168.25|169.83|168.33|168.74|167.24|643
1629962700000|2021-08-26 07:25:00|169.74|168.24|170.28|168.78|170.43|168.93|169.6|168.1|607
1629963000000|2021-08-26 07:30:00|170.29|168.79|170.69|169.19|170.72|169.22|169.77|168.27|606
1629963300000|2021-08-26 07:35:00|170.7|169.2|170.1|168.6|170.71|169.21|170.08|168.58|512
1629963600000|2021-08-26 07:40:00|170.07|168.57|170.64|169.14|170.68|169.18|169.96|168.46|632
1629963900000|2021-08-26 07:45:00|170.65|169.15|170.61|169.11|170.66|169.16|170.36|168.86|462
1629964200000|2021-08-26 07:50:00|170.6|169.1|170.04|168.54|170.61|169.11|170.02|168.52|482
1629964500000|2021-08-26 07:55:00|170.03|168.53|170.22|168.72|170.25|168.75|169.66|168.16|427
1629964800000|2021-08-26 08:00:00|170.21|168.71|171.01|169.51|171.01|169.51|169.62|168.12|573
1629965100000|2021-08-26 08:05:00|171|169.5|171.4|169.9|171.52|170.02|170.72|169.22|567
1629965400000|2021-08-26 08:10:00|171.41|169.91|170.76|169.26|171.47|169.97|170.7|169.2|544
1629965700000|2021-08-26 08:15:00|170.78|169.28|171.3|169.8|171.32|169.82|170.78|169.28|539
1629966000000|2021-08-26 08:20:00|171.31|169.81|170.43|168.93|171.31|169.81|170.41|168.91|540
1629966300000|2021-08-26 08:25:00|170.42|168.92|170.45|168.95|170.57|169.07|169.94|168.44|612
1629966600000|2021-08-26 08:30:00|170.46|168.96|170.38|168.88|170.46|168.96|169.93|168.43|509
1629966900000|2021-08-26 08:35:00|170.39|168.89|170.35|168.85|170.42|168.92|170|168.5|568
1629967200000|2021-08-26 08:40:00|170.34|168.84|171.11|169.61|171.34|169.84|170.33|168.83|552
1629967500000|2021-08-26 08:45:00|171.12|169.62|171.07|169.57|171.12|169.62|170.11|168.61|552
1629967800000|2021-08-26 08:50:00|171.08|169.58|172.09|170.59|172.22|170.72|171|169.5|583
1629968100000|2021-08-26 08:55:00|172.08|170.58|171.34|169.84|172.1|170.6|171.32|169.82|482
1629968400000|2021-08-26 09:00:00|171.36|169.86|171.91|170.41|171.91|170.41|170.92|169.42|514
1629968700000|2021-08-26 09:05:00|171.92|170.42|171.25|169.75|171.95|170.45|170.95|169.45|461
1629969000000|2021-08-26 09:10:00|171.24|169.74|170.88|169.38|171.26|169.76|170.58|169.08|516
1629969300000|2021-08-26 09:15:00|170.87|169.37|171.73|170.23|171.78|170.28|170.67|169.17|511
1629969600000|2021-08-26 09:20:00|171.75|170.25|171.19|169.69|171.75|170.25|170.9|169.4|477
1629969900000|2021-08-26 09:25:00|171.17|169.67|171.65|170.15|171.68|170.18|171.16|169.66|434
1629970200000|2021-08-26 09:30:00|171.64|170.14|171.33|169.83|171.64|170.14|170.94|169.44|514
1629970500000|2021-08-26 09:35:00|171.32|169.82|171.13|169.63|171.48|169.98|171.01|169.51|483
1629970800000|2021-08-26 09:40:00|171.12|169.62|171.14|169.64|171.21|169.71|171|169.5|335
1629971100000|2021-08-26 09:45:00|171.13|169.63|170.82|169.32|171.14|169.64|170.49|168.99|413
1629971400000|2021-08-26 09:50:00|170.81|169.31|170.53|169.03|171.04|169.54|170.39|168.89|453
1629971700000|2021-08-26 09:55:00|170.54|169.04|170.24|168.74|170.56|169.06|170.09|168.59|423
1629972000000|2021-08-26 10:00:00|170.26|168.76|171.79|170.29|171.8|170.3|169.89|168.39|687
1629972300000|2021-08-26 10:05:00|171.77|170.27|170.91|169.41|171.78|170.28|170.82|169.32|653
1629972600000|2021-08-26 10:10:00|170.93|169.43|170.86|169.36|171.23|169.73|170.82|169.32|486
1629972900000|2021-08-26 10:15:00|170.87|169.37|170.51|169.01|171.23|169.73|170.4|168.9|593
1629973200000|2021-08-26 10:20:00|170.5|169|171.09|169.59|171.1|169.6|170.3|168.8|511
1629973500000|2021-08-26 10:25:00|171.1|169.6|171.15|169.65|171.16|169.66|170.65|169.15|500
1629973800000|2021-08-26 10:30:00|171.14|169.64|171.84|170.34|171.89|170.39|171.12|169.62|574
1629974100000|2021-08-26 10:35:00|171.85|170.35|171.95|170.45|171.98|170.48|171.55|170.05|416
1629974400000|2021-08-26 10:40:00|171.94|170.44|171.72|170.22|171.94|170.44|171.48|169.98|423
1629974700000|2021-08-26 10:45:00|171.73|170.23|171.5|170|171.73|170.23|171.2|169.7|449
1629975000000|2021-08-26 10:50:00|171.52|170.02|171.29|169.79|171.57|170.07|171.18|169.68|430
1629975300000|2021-08-26 10:55:00|171.28|169.78|171.49|169.99|171.5|170|170.95|169.45|380
1629975600000|2021-08-26 11:00:00|171.5|170|171.25|169.75|171.53|170.03|170.79|169.29|445
1629975900000|2021-08-26 11:05:00|171.26|169.76|172.17|170.67|172.21|170.71|171.21|169.71|475
1629976200000|2021-08-26 11:10:00|172.18|170.68|172.03|170.53|172.2|170.7|171.73|170.23|577
1629976500000|2021-08-26 11:15:00|172.05|170.55|172.26|170.76|172.44|170.94|171.72|170.22|442
1629976800000|2021-08-26 11:20:00|172.27|170.77|172.2|170.7|172.49|170.99|172.01|170.51|370
1629977100000|2021-08-26 11:25:00|172.21|170.71|171.86|170.36|172.21|170.71|171.75|170.25|410
1629977400000|2021-08-26 11:30:00|171.85|170.35|171.32|169.82|171.87|170.37|171.15|169.65|452
1629977700000|2021-08-26 11:35:00|171.29|169.79|170.85|169.35|171.41|169.91|170.82|169.32|513
1629978000000|2021-08-26 11:40:00|170.86|169.36|171.45|169.95|171.65|170.15|170.86|169.36|501
1629978300000|2021-08-26 11:45:00|171.44|169.94|170.63|169.13|171.44|169.94|170.61|169.11|441
1629978600000|2021-08-26 11:50:00|170.64|169.14|170.36|168.86|170.94|169.44|170.36|168.86|436
1629978900000|2021-08-26 11:55:00|170.35|168.85|170.22|168.72|170.7|169.2|170.1|168.6|474
1629979200000|2021-08-26 12:00:00|170.21|168.71|169.03|167.53|170.42|168.92|168.6|167.1|662
1629979500000|2021-08-26 12:05:00|169.06|167.56|168.45|166.95|169.39|167.89|168.2|166.7|762
1629979800000|2021-08-26 12:10:00|168.44|166.94|168.83|167.33|169.4|167.9|168.26|166.76|708
1629980100000|2021-08-26 12:15:00|168.84|167.34|171.33|169.83|171.42|169.92|168.84|167.34|820
1629980400000|2021-08-26 12:20:00|171.34|169.84|172.22|170.72|172.25|170.75|171.03|169.53|733
1629980700000|2021-08-26 12:25:00|172.24|170.74|172.6|171.1|172.7|171.2|171.8|170.3|689
1629981000000|2021-08-26 12:30:00|172.59|171.09|172.03|170.53|172.64|171.14|171.96|170.46|609
1629981300000|2021-08-26 12:35:00|172.04|170.54|171.46|169.96|172.05|170.55|171.28|169.78|597
1629981600000|2021-08-26 12:40:00|171.45|169.95|171.37|169.87|171.56|170.06|171.01|169.51|605
1629981900000|2021-08-26 12:45:00|171.39|169.89|170.01|168.51|171.39|169.89|169.99|168.49|535
1629982200000|2021-08-26 12:50:00|170.02|168.52|169.85|168.35|170.58|169.08|169.55|168.05|693
1629982500000|2021-08-26 12:55:00|169.81|168.31|170.54|169.04|170.55|169.05|169.66|168.16|645
1629982800000|2021-08-26 13:00:00|170.56|169.06|171.77|170.27|172.14|170.64|170.42|168.92|690
1629983100000|2021-08-26 13:05:00|171.76|170.26|171.1|169.6|171.96|170.46|170.64|169.14|628
1629983400000|2021-08-26 13:10:00|171.11|169.61|170.27|168.77|171.11|169.61|170.25|168.75|622
1629983700000|2021-08-26 13:15:00|170.28|168.78|171.76|170.26|171.78|170.28|170.28|168.78|661
1629984000000|2021-08-26 13:20:00|171.72|170.22|171.58|170.08|171.72|170.22|171.31|169.81|506
1629984300000|2021-08-26 13:25:00|171.59|170.09|171.96|170.46|172|170.5|171.09|169.59|643
1629984600000|2021-08-26 13:30:00|171.95|170.45|171.93|170.43|172.09|170.59|171.26|169.76|650
1629984900000|2021-08-26 13:35:00|171.94|170.44|171.86|170.36|172.09|170.59|171.51|170.01|618
1629985200000|2021-08-26 13:40:00|171.85|170.35|172.18|170.68|172.22|170.72|171.63|170.13|584
1629985500000|2021-08-26 13:45:00|172.19|170.69|171.95|170.45|172.19|170.69|171.71|170.21|551
1629985800000|2021-08-26 13:50:00|171.96|170.46|172.21|170.71|172.56|171.06|171.85|170.35|621
1629986100000|2021-08-26 13:55:00|172.22|170.72|172.12|170.62|172.25|170.75|171.82|170.32|538
1629986400000|2021-08-26 14:00:00|172.11|170.61|172.89|171.39|172.9|171.4|172|170.5|599
1629986700000|2021-08-26 14:05:00|172.91|171.41|172.83|171.33|172.94|171.44|172.52|171.02|606
1629987000000|2021-08-26 14:10:00|172.82|171.32|172.87|171.37|173.03|171.53|172.68|171.18|469
1629987300000|2021-08-26 14:15:00|172.88|171.38|172.56|171.06|172.96|171.46|172.45|170.95|478
1629987600000|2021-08-26 14:20:00|172.55|171.05|172.36|170.86|172.72|171.22|172.31|170.81|454
1629987900000|2021-08-26 14:25:00|172.37|170.87|171.67|170.17|172.38|170.88|171.47|169.97|605
1629988200000|2021-08-26 14:30:00|171.68|170.18|171.45|169.95|172.09|170.59|171.36|169.86|552
1629988500000|2021-08-26 14:35:00|171.46|169.96|171.7|170.2|172.16|170.66|171.15|169.65|679
1629988800000|2021-08-26 14:40:00|171.73|170.23|170.99|169.49|172.06|170.56|170.97|169.47|572
1629989100000|2021-08-26 14:45:00|170.98|169.48|171.03|169.53|171.39|169.89|170.92|169.42|544
1629989400000|2021-08-26 14:50:00|171.02|169.52|170.74|169.24|171.16|169.66|170.51|169.01|494
1629989700000|2021-08-26 14:55:00|170.73|169.23|170.07|168.57|171.02|169.52|170.02|168.52|601
1629990000000|2021-08-26 15:00:00|170.08|168.58|170.04|168.54|170.27|168.77|169.81|168.31|664
1629990300000|2021-08-26 15:05:00|170.05|168.55|170.63|169.13|170.71|169.21|170.02|168.52|569
1629990600000|2021-08-26 15:10:00|170.64|169.14|170.61|169.11|171.12|169.62|170.31|168.81|507
1629990900000|2021-08-26 15:15:00|170.6|169.1|170.38|168.88|170.61|169.11|170.2|168.7|515
1629991200000|2021-08-26 15:20:00|170.37|168.87|170.52|169.02|170.72|169.22|170.21|168.71|512
1629991500000|2021-08-26 15:25:00|170.53|169.03|170.51|169.01|170.95|169.45|170.37|168.87|523
1629991800000|2021-08-26 15:30:00|170.52|169.02|169.3|167.8|170.57|169.07|169.2|167.7|510
1629992100000|2021-08-26 15:35:00|169.32|167.82|169.51|168.01|169.63|168.13|169.19|167.69|578
1629992400000|2021-08-26 15:40:00|169.5|168|168.82|167.32|169.67|168.17|168.72|167.22|653
1629992700000|2021-08-26 15:45:00|168.81|167.31|168.92|167.42|169.25|167.75|168.39|166.89|629
1629993000000|2021-08-26 15:50:00|168.93|167.43|168.8|167.3|169.56|168.06|168.77|167.27|614
1629993300000|2021-08-26 15:55:00|168.81|167.31|168.9|167.4|169.41|167.91|168.78|167.28|568
1629993600000|2021-08-26 16:00:00|168.89|167.39|169.34|167.84|169.66|168.16|168.63|167.13|668
1629993900000|2021-08-26 16:05:00|169.33|167.83|168.85|167.35|169.35|167.85|168.5|167|530
1629994200000|2021-08-26 16:10:00|168.84|167.34|168.64|167.14|168.96|167.46|168.34|166.84|540
1629994500000|2021-08-26 16:15:00|168.63|167.13|167.56|166.06|168.66|167.16|167.54|166.04|486
1629994800000|2021-08-26 16:20:00|167.55|166.05|166.84|165.34|167.95|166.45|165.9|164.4|480
1629995100000|2021-08-26 16:25:00|166.86|165.36|167.36|165.86|167.4|165.9|166.32|164.82|633
1629995400000|2021-08-26 16:30:00|167.35|165.85|168.02|166.52|168.04|166.54|166.68|165.18|696
1629995700000|2021-08-26 16:35:00|168.01|166.51|168.37|166.87|168.53|167.03|167.81|166.31|587
1629996000000|2021-08-26 16:40:00|168.35|166.85|168.8|167.3|169.35|167.85|168.28|166.78|614
1629996300000|2021-08-26 16:45:00|168.79|167.29|168.85|167.35|168.88|167.38|168.43|166.93|520
1629996600000|2021-08-26 16:50:00|168.82|167.32|168.94|167.44|168.97|167.47|168.52|167.02|506
1629996900000|2021-08-26 16:55:00|168.95|167.45|168.77|167.27|168.96|167.46|168.54|167.04|442
1629997200000|2021-08-26 17:00:00|168.78|167.28|169.21|167.71|169.93|168.43|168.73|167.23|522
1629997500000|2021-08-26 17:05:00|169.2|167.7|169.41|167.91|169.65|168.15|169.12|167.62|461
1629997800000|2021-08-26 17:10:00|169.43|167.93|169.83|168.33|169.87|168.37|169.33|167.83|495
1629998100000|2021-08-26 17:15:00|169.84|168.34|169.8|168.3|169.97|168.47|169.64|168.14|482
1629998400000|2021-08-26 17:20:00|169.81|168.31|169.84|168.34|169.95|168.45|169.52|168.02|415
1629998700000|2021-08-26 17:25:00|169.86|168.36|169.78|168.28|169.89|168.39|169.56|168.06|374
1629999000000|2021-08-26 17:30:00|169.79|168.29|169.65|168.15|169.94|168.44|169.55|168.05|420
1629999300000|2021-08-26 17:35:00|169.66|168.16|169.53|168.03|169.85|168.35|169.46|167.96|401
1629999600000|2021-08-26 17:40:00|169.52|168.02|169.81|168.31|169.98|168.48|169.52|168.02|471
1629999900000|2021-08-26 17:45:00|169.82|168.32|169.78|168.28|170.02|168.52|169.75|168.25|409
1630000200000|2021-08-26 17:50:00|169.79|168.29|169.69|168.19|170.01|168.51|169.65|168.15|430
1630000500000|2021-08-26 17:55:00|169.67|168.17|169.62|168.12|169.98|168.48|169.51|168.01|466
1630000800000|2021-08-26 18:00:00|169.63|168.13|169.25|167.75|169.96|168.46|169.02|167.52|549
1630001100000|2021-08-26 18:05:00|169.24|167.74|168.46|166.96|169.32|167.82|168.45|166.95|524
1630001400000|2021-08-26 18:10:00|168.45|166.95|168.16|166.66|168.51|167.01|168.16|166.66|458
1630001700000|2021-08-26 18:15:00|168.17|166.67|168.03|166.53|168.38|166.88|167.71|166.21|501
1630002000000|2021-08-26 18:20:00|168.04|166.54|167.45|165.95|168.05|166.55|167.21|165.71|519
1630002300000|2021-08-26 18:25:00|167.46|165.96|167.74|166.24|168.11|166.61|167.43|165.93|492
1630002600000|2021-08-26 18:30:00|167.75|166.25|167.83|166.33|168.54|167.04|167.73|166.23|478
1630002900000|2021-08-26 18:35:00|167.81|166.31|169.36|167.86|169.36|167.86|167.81|166.31|567
1630003200000|2021-08-26 18:40:00|169.35|167.85|169.03|167.53|169.42|167.92|168.71|167.21|468
1630003500000|2021-08-26 18:45:00|169.04|167.54|169.55|168.05|169.55|168.05|169.01|167.51|439
1630003800000|2021-08-26 18:50:00|169.54|168.04|169.74|168.24|169.86|168.36|169.52|168.02|421
1630004100000|2021-08-26 18:55:00|169.73|168.23|169.35|167.85|169.78|168.28|169.31|167.81|434
1630004400000|2021-08-26 19:00:00|169.3|167.8|168.93|167.43|169.46|167.96|168.85|167.35|468
1630004700000|2021-08-26 19:05:00|168.94|167.44|168.18|166.68|169.07|167.57|168.15|166.65|443
1630005000000|2021-08-26 19:10:00|168.16|166.66|167.86|166.36|168.18|166.68|167.79|166.29|506
1630005300000|2021-08-26 19:15:00|167.85|166.35|167.53|166.03|167.86|166.36|167.32|165.82|544
1630005600000|2021-08-26 19:20:00|167.54|166.04|167.79|166.29|167.84|166.34|167.42|165.92|445
1630005900000|2021-08-26 19:25:00|167.8|166.3|167.33|165.83|167.98|166.48|167.32|165.82|406
1630006200000|2021-08-26 19:30:00|167.32|165.82|168.39|166.89|168.41|166.91|167.32|165.82|550
1630006500000|2021-08-26 19:35:00|168.41|166.91|167.91|166.41|168.56|167.06|167.9|166.4|525
1630006800000|2021-08-26 19:40:00|167.93|166.43|168.24|166.74|168.7|167.2|167.91|166.41|422
1630007100000|2021-08-26 19:45:00|168.23|166.73|168.97|167.47|169.1|167.6|168.23|166.73|448
1630007400000|2021-08-26 19:50:00|168.92|167.42|169.7|168.2|169.73|168.23|168.92|167.42|451
1630007700000|2021-08-26 19:55:00|169.71|168.21|169.03|167.53|169.73|168.23|168.98|167.48|485
1630008000000|2021-08-26 20:00:00|169.02|167.52|169.49|167.99|169.9|168.4|168.8|167.3|563
1630008300000|2021-08-26 20:05:00|169.48|167.98|169.52|168.02|169.83|168.33|169.48|167.98|484
1630008600000|2021-08-26 20:10:00|169.51|168.01|169.99|168.49|170.2|168.7|169.51|168.01|442
1630008900000|2021-08-26 20:15:00|169.98|168.48|170.06|168.56|170.35|168.85|169.8|168.3|526
1630009200000|2021-08-26 20:20:00|170.05|168.55|169.66|168.16|170.07|168.57|169.5|168|507
1630009500000|2021-08-26 20:25:00|169.65|168.15|170|168.5|170.13|168.63|169.65|168.15|483
1630009800000|2021-08-26 20:30:00|170.02|168.52|170.12|168.62|170.29|168.79|170.02|168.52|465
1630010100000|2021-08-26 20:35:00|170.13|168.63|170.04|168.54|170.19|168.69|170|168.5|313
1630010400000|2021-08-26 20:40:00|170.03|168.53|170.23|168.73|170.35|168.85|169.98|168.48|390
1630010700000|2021-08-26 20:45:00|170.22|168.72|170.25|168.75|170.5|169|170.02|168.52|432
1630011000000|2021-08-26 20:50:00|170.27|168.77|170.25|168.75|170.32|168.82|170.12|168.62|362
1630011300000|2021-08-26 20:55:00|170.23|168.73|170.71|169.21|170.75|169.25|170.23|168.73|422
1630011600000|2021-08-26 21:00:00|170.73|169.23|171.33|169.83|171.33|169.83|170.69|169.19|215
1630011900000|2021-08-26 21:05:00|171.39|169.89|171.29|169.79|171.41|169.91|171.24|169.74|410
1630012200000|2021-08-26 21:10:00|171.31|169.81|171.2|169.7|171.34|169.84|171.14|169.64|347
1630012500000|2021-08-26 21:15:00|171.19|169.69|171.26|169.76|171.26|169.76|170.7|169.2|480
1630012800000|2021-08-26 21:20:00|171.25|169.75|171.47|169.97|171.48|169.98|171.23|169.73|369
1630013100000|2021-08-26 21:25:00|171.48|169.98|171.36|169.86|171.48|169.98|171.3|169.8|314
1630013400000|2021-08-26 21:30:00|171.35|169.85|171.03|169.53|171.37|169.87|171|169.5|301
1630013700000|2021-08-26 21:35:00|171.04|169.54|171.13|169.63|171.16|169.66|171.01|169.51|177
1630014000000|2021-08-26 21:40:00|171.14|169.64|171.02|169.52|171.16|169.66|171.01|169.51|277
1630014300000|2021-08-26 21:45:00|171.01|169.51|171.43|169.93|171.52|170.02|171.01|169.51|401
1630014600000|2021-08-26 21:50:00|171.45|169.95|170.77|169.27|171.46|169.96|170.45|168.95|498
1630014900000|2021-08-26 21:55:00|170.75|169.25|170.73|169.23|170.78|169.28|170.61|169.11|362
1630015200000|2021-08-26 22:00:00|170.74|169.24|170.56|169.06|171.23|169.73|170.52|169.02|362
1630015500000|2021-08-26 22:05:00|170.58|169.08|170.8|169.3|170.89|169.39|170.58|169.08|524
1630015800000|2021-08-26 22:10:00|170.82|169.32|170.95|169.45|171.03|169.53|170.7|169.2|449
1630016100000|2021-08-26 22:15:00|170.94|169.44|170.73|169.23|171.03|169.53|170.7|169.2|425
1630016400000|2021-08-26 22:20:00|170.74|169.24|171.34|169.84|171.37|169.87|170.72|169.22|655
1630016700000|2021-08-26 22:25:00|171.33|169.83|171.43|169.93|171.49|169.99|171.3|169.8|581
1630017000000|2021-08-26 22:30:00|171.41|169.91|171.64|170.14|171.67|170.17|171.4|169.9|493
1630017300000|2021-08-26 22:35:00|171.65|170.15|171.5|170|171.82|170.32|171.44|169.94|470
1630017600000|2021-08-26 22:40:00|171.49|169.99|171.44|169.94|171.67|170.17|171.33|169.83|435
1630017900000|2021-08-26 22:45:00|171.46|169.96|171|169.5|171.52|170.02|170.95|169.45|465
1630018200000|2021-08-26 22:50:00|171.01|169.51|170.66|169.16|171.01|169.51|170.53|169.03|467
1630018500000|2021-08-26 22:55:00|170.64|169.14|170.94|169.44|171.15|169.65|170.64|169.14|528
1630018800000|2021-08-26 23:00:00|170.95|169.45|170.51|169.01|171.53|170.03|170.38|168.88|496
1630019100000|2021-08-26 23:05:00|170.47|168.97|170.64|169.14|170.85|169.35|170.42|168.92|472
1630019400000|2021-08-26 23:10:00|170.63|169.13|170.12|168.62|170.68|169.18|170.04|168.54|470
1630019700000|2021-08-26 23:15:00|170.13|168.63|170.24|168.74|170.48|168.98|170.05|168.55|451
1630020000000|2021-08-26 23:20:00|170.23|168.73|170.46|168.96|170.59|169.09|170.22|168.72|426
1630020300000|2021-08-26 23:25:00|170.45|168.95|170.54|169.04|170.7|169.2|170.45|168.95|400
1630020600000|2021-08-26 23:30:00|170.56|169.06|171.16|169.66|171.32|169.82|170.56|169.06|526
1630020900000|2021-08-26 23:35:00|171.17|169.67|171.12|169.62|171.35|169.85|170.99|169.49|417
1630021200000|2021-08-26 23:40:00|171.11|169.61|170.98|169.48|171.13|169.63|170.88|169.38|403
1630021500000|2021-08-26 23:45:00|170.99|169.49|170.52|169.02|171.14|169.64|170.5|169|456
1630021800000|2021-08-26 23:50:00|170.49|168.99|169.37|167.87|170.5|169|169.35|167.85|543
1630022100000|2021-08-26 23:55:00|169.38|167.88|168.44|166.94|169.44|167.94|168.23|166.73|638
1630022400000|2021-08-27 00:00:00|168.42|166.92|168.75|167.25|169.24|167.74|168.26|166.76|773
1630022700000|2021-08-27 00:05:00|168.74|167.24|168.25|166.75|169.5|168|168.25|166.75|717
1630023000000|2021-08-27 00:10:00|168.26|166.76|167.4|165.9|168.36|166.86|167.4|165.9|589
1630023300000|2021-08-27 00:15:00|167.39|165.89|166.76|165.26|167.59|166.09|166.46|164.96|710
1630023600000|2021-08-27 00:20:00|166.75|165.25|166.54|165.04|166.98|165.48|166.29|164.79|682
1630023900000|2021-08-27 00:25:00|166.52|165.02|167.52|166.02|167.74|166.24|166.34|164.84|683
1630024200000|2021-08-27 00:30:00|167.47|165.97|166.35|164.85|167.48|165.98|166.34|164.84|619
1630024500000|2021-08-27 00:35:00|166.36|164.86|166.77|165.27|166.92|165.42|166.16|164.66|706
1630024800000|2021-08-27 00:40:00|166.81|165.31|166.98|165.48|167.16|165.66|166.4|164.9|614
1630025100000|2021-08-27 00:45:00|166.97|165.47|167.51|166.01|167.55|166.05|166.5|165|679
1630025400000|2021-08-27 00:50:00|167.55|166.05|168.43|166.93|168.5|167|167.51|166.01|654
1630025700000|2021-08-27 00:55:00|168.46|166.96|169.87|168.37|170.03|168.53|168.46|166.96|675
1630026000000|2021-08-27 01:00:00|169.85|168.35|170.46|168.96|170.7|169.2|169.82|168.32|658
1630026300000|2021-08-27 01:05:00|170.47|168.97|170.75|169.25|171.15|169.65|170.47|168.97|603
1630026600000|2021-08-27 01:10:00|170.73|169.23|171.27|169.77|171.32|169.82|170.68|169.18|562
1630026900000|2021-08-27 01:15:00|171.26|169.76|170.51|169.01|171.51|170.01|170.39|168.89|665
1630027200000|2021-08-27 01:20:00|170.52|169.02|170.88|169.38|171.07|169.57|170.52|169.02|547
1630027500000|2021-08-27 01:25:00|170.86|169.36|171.34|169.84|171.51|170.01|170.83|169.33|531
1630027800000|2021-08-27 01:30:00|171.37|169.87|171.68|170.18|171.87|170.37|171.37|169.87|477
1630028100000|2021-08-27 01:35:00|171.66|170.16|171.38|169.88|171.94|170.44|171.38|169.88|494
1630028400000|2021-08-27 01:40:00|171.37|169.87|171.33|169.83|171.4|169.9|171.17|169.67|283
1630028700000|2021-08-27 01:45:00|171.17|169.67|170.57|169.07|171.21|169.71|170.42|168.92|283
1630029000000|2021-08-27 01:50:00|170.56|169.06|170.34|168.84|171.06|169.56|170.26|168.76|659
1630029300000|2021-08-27 01:55:00|170.35|168.85|170.47|168.97|171.03|169.53|170.28|168.78|604
1630029600000|2021-08-27 02:00:00|170.43|168.93|170.73|169.23|171.26|169.76|170.43|168.93|572
1630029900000|2021-08-27 02:05:00|170.74|169.24|170.75|169.25|170.9|169.4|170.44|168.94|571
1630030200000|2021-08-27 02:10:00|170.76|169.26|171.04|169.54|171.32|169.82|170.76|169.26|531
1630030500000|2021-08-27 02:15:00|171.06|169.56|170.63|169.13|171.15|169.65|170.53|169.03|495
1630030800000|2021-08-27 02:20:00|170.64|169.14|170.92|169.42|171.07|169.57|170.41|168.91|541
1630031100000|2021-08-27 02:25:00|170.91|169.41|171|169.5|171.07|169.57|170.8|169.3|443
1630031400000|2021-08-27 02:30:00|171.02|169.52|170.79|169.29|171.2|169.7|170.58|169.08|474
1630031700000|2021-08-27 02:35:00|170.8|169.3|170.56|169.06|171.02|169.52|170.53|169.03|512
1630032000000|2021-08-27 02:40:00|170.57|169.07|170.56|169.06|170.87|169.37|170.46|168.96|487
1630032300000|2021-08-27 02:45:00|170.57|169.07|170.62|169.12|170.84|169.34|170.52|169.02|360
1630032600000|2021-08-27 02:50:00|170.61|169.11|170.14|168.64|170.66|169.16|170.04|168.54|436
1630032900000|2021-08-27 02:55:00|170.15|168.65|169.66|168.16|170.16|168.66|169.61|168.11|415
1630033200000|2021-08-27 03:00:00|169.67|168.17|169.12|167.62|169.93|168.43|168.91|167.41|499
1630033500000|2021-08-27 03:05:00|169.13|167.63|168.88|167.38|169.15|167.65|168.51|167.01|439
1630033800000|2021-08-27 03:10:00|168.91|167.41|168.8|167.3|169.11|167.61|168.69|167.19|544
1630034100000|2021-08-27 03:15:00|168.81|167.31|168.41|166.91|168.81|167.31|168.15|166.65|576
1630034400000|2021-08-27 03:20:00|168.4|166.9|168.11|166.61|168.45|166.95|168.02|166.52|454
1630034700000|2021-08-27 03:25:00|168.1|166.6|167.93|166.43|168.15|166.65|167.77|166.27|496
1630035000000|2021-08-27 03:30:00|167.92|166.42|168.23|166.73|168.4|166.9|167.92|166.42|590
1630035300000|2021-08-27 03:35:00|168.24|166.74|168.66|167.16|168.67|167.17|168.02|166.52|528
1630035600000|2021-08-27 03:40:00|168.67|167.17|167.97|166.47|168.74|167.24|167.85|166.35|611
1630035900000|2021-08-27 03:45:00|167.98|166.48|168.35|166.85|168.42|166.92|167.83|166.33|524
1630036200000|2021-08-27 03:50:00|168.34|166.84|167.9|166.4|168.44|166.94|167.84|166.34|559
1630036500000|2021-08-27 03:55:00|167.89|166.39|168.23|166.73|168.3|166.8|167.72|166.22|532
1630036800000|2021-08-27 04:00:00|168.22|166.72|168.04|166.54|168.67|167.17|167.99|166.49|516
1630037100000|2021-08-27 04:05:00|168.03|166.53|167.72|166.22|168.46|166.96|167.54|166.04|531
1630037400000|2021-08-27 04:10:00|167.73|166.23|167.32|165.82|167.93|166.43|167.23|165.73|494
1630037700000|2021-08-27 04:15:00|167.31|165.81|166.86|165.36|167.73|166.23|166.8|165.3|475
1630038000000|2021-08-27 04:20:00|166.85|165.35|166.26|164.76|166.98|165.48|166.2|164.7|492
1630038300000|2021-08-27 04:25:00|166.23|164.73|166.44|164.94|166.48|164.98|166.15|164.65|495
1630038600000|2021-08-27 04:30:00|166.41|164.91|166.31|164.81|166.44|164.94|165.87|164.37|500
1630038900000|2021-08-27 04:35:00|166.32|164.82|166.78|165.28|167.03|165.53|166.08|164.58|595
1630039200000|2021-08-27 04:40:00|166.77|165.27|166.94|165.44|166.96|165.46|166.61|165.11|498
1630039500000|2021-08-27 04:45:00|166.92|165.42|167.7|166.2|167.86|166.36|166.71|165.21|649
1630039800000|2021-08-27 04:50:00|167.69|166.19|167.22|165.72|167.82|166.32|167.01|165.51|488
1630040100000|2021-08-27 04:55:00|167.21|165.71|167.6|166.1|167.63|166.13|167.1|165.6|508
1630040400000|2021-08-27 05:00:00|167.61|166.11|168.05|166.55|168.06|166.56|167.4|165.9|500
1630040700000|2021-08-27 05:05:00|168.04|166.54|168|166.5|168.15|166.65|167.8|166.3|418
1630041000000|2021-08-27 05:10:00|168.01|166.51|168.01|166.51|168.3|166.8|167.78|166.28|565
1630041300000|2021-08-27 05:15:00|168.02|166.52|167.78|166.28|168.11|166.61|167.69|166.19|608
1630041600000|2021-08-27 05:20:00|167.79|166.29|168.63|167.13|168.65|167.15|167.78|166.28|459
1630041900000|2021-08-27 05:25:00|168.64|167.14|168.7|167.2|169.28|167.78|168.64|167.14|611
1630042200000|2021-08-27 05:30:00|168.71|167.21|169.12|167.62|169.13|167.63|168.5|167|429
1630042500000|2021-08-27 05:35:00|169.11|167.61|169.31|167.81|169.34|167.84|168.82|167.32|499
1630042800000|2021-08-27 05:40:00|169.3|167.8|169.42|167.92|169.72|168.22|169.3|167.8|484
1630043100000|2021-08-27 05:45:00|169.41|167.91|169.02|167.52|169.62|168.12|168.92|167.42|451
1630043400000|2021-08-27 05:50:00|169.03|167.53|168.82|167.32|169.05|167.55|168.65|167.15|429
1630043700000|2021-08-27 05:55:00|168.83|167.33|169.23|167.73|169.24|167.74|168.7|167.2|394
1630044000000|2021-08-27 06:00:00|169.24|167.74|169.15|167.65|169.64|168.14|169.01|167.51|528
1630044300000|2021-08-27 06:05:00|169.2|167.7|169.14|167.64|169.5|168|169.1|167.6|491
1630044600000|2021-08-27 06:10:00|169.15|167.65|169.5|168|169.68|168.18|169.15|167.65|446
1630044900000|2021-08-27 06:15:00|169.49|167.99|169.5|168|169.54|168.04|169.12|167.62|408
1630045200000|2021-08-27 06:20:00|169.51|168.01|169.61|168.11|169.79|168.29|169.46|167.96|441
1630045500000|2021-08-27 06:25:00|169.62|168.12|169.68|168.18|169.79|168.29|169.5|168|476
1630045800000|2021-08-27 06:30:00|169.7|168.2|169.79|168.29|169.84|168.34|169.63|168.13|362
1630046100000|2021-08-27 06:35:00|169.78|168.28|169.26|167.76|169.8|168.3|169.18|167.68|435
1630046400000|2021-08-27 06:40:00|169.3|167.8|169.41|167.91|169.47|167.97|169.15|167.65|345
1630046700000|2021-08-27 06:45:00|169.4|167.9|169.71|168.21|169.76|168.26|169.4|167.9|443
1630047000000|2021-08-27 06:50:00|169.72|168.22|169.57|168.07|169.77|168.27|169.53|168.03|429
1630047300000|2021-08-27 06:55:00|169.56|168.06|169.79|168.29|169.87|168.37|169.53|168.03|395
1630047600000|2021-08-27 07:00:00|169.8|168.3|170.2|168.7|170.2|168.7|169.65|168.15|387
1630047900000|2021-08-27 07:05:00|170.18|168.68|170.19|168.69|170.22|168.72|169.99|168.49|466
1630048200000|2021-08-27 07:10:00|170.2|168.7|169.63|168.13|170.2|168.7|169.63|168.13|340
1630048500000|2021-08-27 07:15:00|169.64|168.14|168.35|166.85|169.66|168.16|167.97|166.47|317
1630048800000|2021-08-27 07:20:00|168.36|166.86|169.68|168.18|169.68|168.18|167.92|166.42|562
1630049100000|2021-08-27 07:25:00|169.66|168.16|169.65|168.15|170.45|168.95|169.34|167.84|707
1630049400000|2021-08-27 07:30:00|169.63|168.13|169.46|167.96|170.21|168.71|168.99|167.49|567
1630049700000|2021-08-27 07:35:00|169.45|167.95|169.94|168.44|170.34|168.84|169.31|167.81|588
1630050000000|2021-08-27 07:40:00|169.93|168.43|169.99|168.49|170.29|168.79|169.8|168.3|396
1630050300000|2021-08-27 07:45:00|169.96|168.46|169.9|168.4|170.11|168.61|169.72|168.22|382
1630050600000|2021-08-27 07:50:00|169.91|168.41|170.04|168.54|170.13|168.63|169.7|168.2|482
1630050900000|2021-08-27 07:55:00|170.03|168.53|170.41|168.91|170.6|169.1|170.01|168.51|541
1630051200000|2021-08-27 08:00:00|170.4|168.9|170.4|168.9|170.58|169.08|170.09|168.59|519
1630051500000|2021-08-27 08:05:00|170.37|168.87|170.51|169.01|170.95|169.45|170.36|168.86|518
1630051800000|2021-08-27 08:10:00|170.5|169|170.18|168.68|170.6|169.1|170.1|168.6|472
1630052100000|2021-08-27 08:15:00|170.17|168.67|170.02|168.52|170.22|168.72|169.82|168.32|370
1630052400000|2021-08-27 08:20:00|170|168.5|170.17|168.67|170.35|168.85|169.92|168.42|371
1630052700000|2021-08-27 08:25:00|170.19|168.69|170.01|168.51|170.2|168.7|169.87|168.37|409
1630053000000|2021-08-27 08:30:00|170|168.5|170.1|168.6|170.26|168.76|169.9|168.4|430
1630053300000|2021-08-27 08:35:00|170.11|168.61|170.58|169.08|170.62|169.12|170.11|168.61|419
1630053600000|2021-08-27 08:40:00|170.57|169.07|169.9|168.4|170.59|169.09|169.88|168.38|401
1630053900000|2021-08-27 08:45:00|169.89|168.39|169.91|168.41|170.09|168.59|169.69|168.19|361
1630054200000|2021-08-27 08:50:00|169.84|168.34|169.71|168.21|169.85|168.35|169.48|167.98|481
1630054500000|2021-08-27 08:55:00|169.72|168.22|169.53|168.03|169.76|168.26|169.36|167.86|405
1630054800000|2021-08-27 09:00:00|169.51|168.01|169.37|167.87|169.75|168.25|169.1|167.6|372
1630055100000|2021-08-27 09:05:00|169.38|167.88|169.02|167.52|169.38|167.88|169.01|167.51|285
1630055400000|2021-08-27 09:10:00|169.03|167.53|169.03|167.53|169.11|167.61|168.8|167.3|326
1630055700000|2021-08-27 09:15:00|169.01|167.51|169.44|167.94|169.44|167.94|168.8|167.3|420
1630056000000|2021-08-27 09:20:00|169.43|167.93|169.55|168.05|169.66|168.16|169.3|167.8|414
1630056300000|2021-08-27 09:25:00|169.56|168.06|169.01|167.51|169.57|168.07|168.52|167.02|489
1630056600000|2021-08-27 09:30:00|169.03|167.53|169.06|167.56|169.18|167.68|168.6|167.1|513
1630056900000|2021-08-27 09:35:00|169.05|167.55|169.03|167.53|169.2|167.7|168.75|167.25|422
1630057200000|2021-08-27 09:40:00|169.04|167.54|169.25|167.75|169.26|167.76|168.9|167.4|355
1630057500000|2021-08-27 09:45:00|169.26|167.76|169.61|168.11|169.77|168.27|169.21|167.71|468
1630057800000|2021-08-27 09:50:00|169.59|168.09|169.62|168.12|169.73|168.23|169.43|167.93|420
1630058100000|2021-08-27 09:55:00|169.61|168.11|169.45|167.95|169.64|168.14|169.28|167.78|417
1630058400000|2021-08-27 10:00:00|169.46|167.96|169.92|168.42|169.98|168.48|169.24|167.74|581
1630058700000|2021-08-27 10:05:00|169.93|168.43|169.25|167.75|169.94|168.44|169.22|167.72|421
1630059000000|2021-08-27 10:10:00|169.26|167.76|169.5|168|169.76|168.26|169.22|167.72|488
1630059300000|2021-08-27 10:15:00|169.51|168.01|169.23|167.73|169.51|168.01|168.94|167.44|497
1630059600000|2021-08-27 10:20:00|169.22|167.72|169|167.5|169.23|167.73|168.91|167.41|394
1630059900000|2021-08-27 10:25:00|168.98|167.48|168.97|167.47|169.04|167.54|168.8|167.3|430
1630060200000|2021-08-27 10:30:00|168.98|167.48|169.11|167.61|169.29|167.79|168.97|167.47|422
1630060500000|2021-08-27 10:35:00|169.13|167.63|168.83|167.33|169.13|167.63|168.8|167.3|383
1630060800000|2021-08-27 10:40:00|168.85|167.35|169.5|168|169.69|168.19|168.81|167.31|473
1630061100000|2021-08-27 10:45:00|169.49|167.99|169.56|168.06|169.84|168.34|169.36|167.86|492
1630061400000|2021-08-27 10:50:00|169.55|168.05|169.54|168.04|169.75|168.25|169.45|167.95|474
1630061700000|2021-08-27 10:55:00|169.55|168.05|169.76|168.26|169.8|168.3|169.54|168.04|346
1630062000000|2021-08-27 11:00:00|169.75|168.25|170.13|168.63|170.15|168.65|169.62|168.12|440
1630062300000|2021-08-27 11:05:00|170.14|168.64|170.42|168.92|170.46|168.96|170.13|168.63|518
1630062600000|2021-08-27 11:10:00|170.44|168.94|170.57|169.07|170.86|169.36|170.43|168.93|470
1630062900000|2021-08-27 11:15:00|170.56|169.06|170.65|169.15|170.78|169.28|170.5|169|451
1630063200000|2021-08-27 11:20:00|170.66|169.16|171.25|169.75|171.27|169.77|170.66|169.16|450
1630063500000|2021-08-27 11:25:00|171.24|169.74|171.31|169.81|171.54|170.04|171.22|169.72|473
1630063800000|2021-08-27 11:30:00|171.3|169.8|171.78|170.28|171.88|170.38|171.3|169.8|498
1630064100000|2021-08-27 11:35:00|171.79|170.29|172.08|170.58|172.21|170.71|171.77|170.27|569
1630064400000|2021-08-27 11:40:00|172.07|170.57|171.62|170.12|172.08|170.58|171.53|170.03|546
1630064700000|2021-08-27 11:45:00|171.63|170.13|171.28|169.78|171.81|170.31|171.26|169.76|516
1630065000000|2021-08-27 11:50:00|171.27|169.77|171.12|169.62|171.29|169.79|170.44|168.94|626
1630065300000|2021-08-27 11:55:00|171.09|169.59|171.13|169.63|171.4|169.9|170.9|169.4|555
1630065600000|2021-08-27 12:00:00|171.12|169.62|171|169.5|171.39|169.89|170.46|168.96|662
1630065900000|2021-08-27 12:05:00|171.01|169.51|171.28|169.78|171.38|169.88|171|169.5|535
1630066200000|2021-08-27 12:10:00|171.3|169.8|171.13|169.63|171.3|169.8|171.03|169.53|497
1630066500000|2021-08-27 12:15:00|171.12|169.62|171.2|169.7|171.47|169.97|171.1|169.6|483
1630066800000|2021-08-27 12:20:00|171.19|169.69|170.96|169.46|171.22|169.72|170.83|169.33|511
1630067100000|2021-08-27 12:25:00|170.95|169.45|170.45|168.95|171.06|169.56|170.44|168.94|355
1630067400000|2021-08-27 12:30:00|170.44|168.94|170.66|169.16|170.66|169.16|170.06|168.56|558
1630067700000|2021-08-27 12:35:00|170.68|169.18|170.77|169.27|170.79|169.29|170.62|169.12|402
1630068000000|2021-08-27 12:40:00|170.78|169.28|170.94|169.44|170.97|169.47|170.5|169|411
1630068300000|2021-08-27 12:45:00|170.97|169.47|170.96|169.46|170.98|169.48|170.73|169.23|373
1630068600000|2021-08-27 12:50:00|170.93|169.43|170.99|169.49|171|169.5|170.79|169.29|340
1630068900000|2021-08-27 12:55:00|170.97|169.47|170.67|169.17|170.98|169.48|170.61|169.11|414
1630069200000|2021-08-27 13:00:00|170.66|169.16|170.36|168.86|170.7|169.2|170.18|168.68|449
1630069500000|2021-08-27 13:05:00|170.39|168.89|169.52|168.02|170.56|169.06|169.18|167.68|541
1630069800000|2021-08-27 13:10:00|169.51|168.01|169.35|167.85|169.53|168.03|169.12|167.62|472
1630070100000|2021-08-27 13:15:00|169.37|167.87|168.97|167.47|169.48|167.98|168.88|167.38|434
1630070400000|2021-08-27 13:20:00|168.96|167.46|169.14|167.64|169.26|167.76|168.83|167.33|456
1630070700000|2021-08-27 13:25:00|169.17|167.67|169.54|168.04|169.56|168.06|169.02|167.52|433
1630071000000|2021-08-27 13:30:00|169.55|168.05|169.83|168.33|169.99|168.49|169.33|167.83|618
1630071300000|2021-08-27 13:35:00|169.84|168.34|170.08|168.58|170.31|168.81|169.6|168.1|465
1630071600000|2021-08-27 13:40:00|170.07|168.57|169.67|168.17|170.19|168.69|169.64|168.14|359
1630071900000|2021-08-27 13:45:00|169.68|168.18|170.14|168.64|170.22|168.72|169.4|167.9|481
1630072200000|2021-08-27 13:50:00|170.13|168.63|170.09|168.59|170.36|168.86|169.9|168.4|541
1630072500000|2021-08-27 13:55:00|170.08|168.58|170.1|168.6|170.29|168.79|169.91|168.41|496
1630072800000|2021-08-27 14:00:00|170.16|168.66|171.09|169.59|171.59|170.09|169.74|168.24|493
1630073100000|2021-08-27 14:05:00|171.1|169.6|171.44|169.94|171.59|170.09|171.1|169.6|375
1630073400000|2021-08-27 14:10:00|171.43|169.93|172.21|170.71|172.46|170.96|171.43|169.93|663
1630073700000|2021-08-27 14:15:00|172.22|170.72|172.37|170.87|173.04|171.54|172.17|170.67|591
1630074000000|2021-08-27 14:20:00|172.35|170.85|173.3|171.8|173.3|171.8|172.34|170.84|575
1630074300000|2021-08-27 14:25:00|173.31|171.81|174.19|172.69|174.46|172.96|173.3|171.8|732
1630074600000|2021-08-27 14:30:00|174.18|172.68|174.79|173.29|175.06|173.56|174.18|172.68|770
1630074900000|2021-08-27 14:35:00|174.74|173.24|174.3|172.8|175|173.5|174.13|172.63|659
1630075200000|2021-08-27 14:40:00|174.31|172.81|175.32|173.82|175.32|173.82|174.07|172.57|613
1630075500000|2021-08-27 14:45:00|175.33|173.83|174.96|173.46|175.48|173.98|174.55|173.05|622
1630075800000|2021-08-27 14:50:00|174.9|173.4|174.8|173.3|175.01|173.51|174.47|172.97|432
1630076100000|2021-08-27 14:55:00|174.78|173.28|174.56|173.06|174.82|173.32|174.33|172.83|571
1630076400000|2021-08-27 15:00:00|174.58|173.08|176.03|174.53|176.28|174.78|174.58|173.08|710
1630076700000|2021-08-27 15:05:00|176.05|174.55|175.72|174.22|176.29|174.79|175.69|174.19|609
1630077000000|2021-08-27 15:10:00|175.7|174.2|175.85|174.35|175.92|174.42|175.7|174.2|475
1630077300000|2021-08-27 15:15:00|175.84|174.34|175.28|173.78|175.94|174.44|175.05|173.55|503
1630077600000|2021-08-27 15:20:00|175.27|173.77|175.13|173.63|175.58|174.08|174.96|173.46|589
1630077900000|2021-08-27 15:25:00|175.14|173.64|175.28|173.78|175.43|173.93|175.06|173.56|473
1630078200000|2021-08-27 15:30:00|175.29|173.79|175.14|173.64|175.53|174.03|174.86|173.36|474
1630078500000|2021-08-27 15:35:00|175.15|173.65|174.73|173.23|175.37|173.87|174.57|173.07|526
1630078800000|2021-08-27 15:40:00|174.72|173.22|175.08|173.58|175.18|173.68|174.67|173.17|499
1630079100000|2021-08-27 15:45:00|175.09|173.59|174.97|173.47|175.72|174.22|174.89|173.39|531
1630079400000|2021-08-27 15:50:00|174.98|173.48|174.76|173.26|175.04|173.54|174.37|172.87|457
1630079700000|2021-08-27 15:55:00|174.79|173.29|174.87|173.37|174.95|173.45|174.68|173.18|442
1630080000000|2021-08-27 16:00:00|174.86|173.36|175|173.5|175.65|174.15|174.86|173.36|612
1630080300000|2021-08-27 16:05:00|175.01|173.51|175.59|174.09|175.59|174.09|174.62|173.12|499
1630080600000|2021-08-27 16:10:00|175.61|174.11|174.82|173.32|175.64|174.14|174.49|172.99|480
1630080900000|2021-08-27 16:15:00|174.83|173.33|174.82|173.32|175.02|173.52|174.55|173.05|565
1630081200000|2021-08-27 16:20:00|174.83|173.33|174.61|173.11|175.24|173.74|174.59|173.09|490
1630081500000|2021-08-27 16:25:00|174.62|173.12|174.85|173.35|174.91|173.41|174.33|172.83|464
1630081800000|2021-08-27 16:30:00|174.86|173.36|175.05|173.55|175.14|173.64|174.77|173.27|482
1630082100000|2021-08-27 16:35:00|175.06|173.56|174.98|173.48|175.21|173.71|174.87|173.37|371
1630082400000|2021-08-27 16:40:00|174.97|173.47|174.87|173.37|175.2|173.7|174.76|173.26|423
1630082700000|2021-08-27 16:45:00|174.88|173.38|174.84|173.34|175.09|173.59|174.69|173.19|501
1630083000000|2021-08-27 16:50:00|174.85|173.35|174.83|173.33|175.1|173.6|174.7|173.2|442
1630083300000|2021-08-27 16:55:00|174.82|173.32|174.61|173.11|174.86|173.36|174.52|173.02|355
1630083600000|2021-08-27 17:00:00|174.59|173.09|174.76|173.26|174.82|173.32|174.58|173.08|367
1630083900000|2021-08-27 17:05:00|174.77|173.27|174.87|173.37|174.91|173.41|174.65|173.15|427
1630084200000|2021-08-27 17:10:00|174.88|173.38|174.69|173.19|175.01|173.51|174.65|173.15|562
1630084500000|2021-08-27 17:15:00|174.68|173.18|174.78|173.28|175.11|173.61|174.65|173.15|560
1630084800000|2021-08-27 17:20:00|174.79|173.29|174.6|173.1|174.82|173.32|174.47|172.97|446
1630085100000|2021-08-27 17:25:00|174.59|173.09|174.78|173.28|174.83|173.33|174.48|172.98|428
1630085400000|2021-08-27 17:30:00|174.79|173.29|174.66|173.16|174.98|173.48|174.61|173.11|518
1630085700000|2021-08-27 17:35:00|174.67|173.17|174.91|173.41|174.96|173.46|174.6|173.1|336
1630086000000|2021-08-27 17:40:00|174.94|173.44|174.65|173.15|175.02|173.52|174.56|173.06|403
1630086300000|2021-08-27 17:45:00|174.66|173.16|174.75|173.25|174.92|173.42|174.47|172.97|451
1630086600000|2021-08-27 17:50:00|174.72|173.22|174.8|173.3|174.86|173.36|174.71|173.21|316
1630086900000|2021-08-27 17:55:00|174.81|173.31|174.82|173.32|174.84|173.34|174.52|173.02|294
1630087200000|2021-08-27 18:00:00|174.83|173.33|174.78|173.28|174.88|173.38|174.41|172.91|405
1630087500000|2021-08-27 18:05:00|174.8|173.3|174.72|173.22|174.99|173.49|174.64|173.14|464
1630087800000|2021-08-27 18:10:00|174.73|173.23|174.76|173.26|174.82|173.32|174.66|173.16|330
1630088100000|2021-08-27 18:15:00|174.75|173.25|174.55|173.05|174.78|173.28|174.47|172.97|443
1630088400000|2021-08-27 18:20:00|174.54|173.04|174.68|173.18|174.68|173.18|174.48|172.98|366
1630088700000|2021-08-27 18:25:00|174.67|173.17|174.77|173.27|174.8|173.3|174.6|173.1|383
1630089000000|2021-08-27 18:30:00|174.79|173.29|174.87|173.37|174.9|173.4|174.67|173.17|417
1630089300000|2021-08-27 18:35:00|174.86|173.36|174.58|173.08|174.89|173.39|174.56|173.06|335
1630089600000|2021-08-27 18:40:00|174.57|173.07|174.47|172.97|174.59|173.09|174.3|172.8|383
1630089900000|2021-08-27 18:45:00|174.48|172.98|174.5|173|174.78|173.28|174.47|172.97|423
1630090200000|2021-08-27 18:50:00|174.49|172.99|174.61|173.11|174.7|173.2|174.36|172.86|407
1630090500000|2021-08-27 18:55:00|174.65|173.15|174.73|173.23|174.78|173.28|174.56|173.06|381
1630090800000|2021-08-27 19:00:00|174.72|173.22|174.58|173.08|174.92|173.42|174.55|173.05|404
1630091100000|2021-08-27 19:05:00|174.59|173.09|174.71|173.21|174.79|173.29|174.56|173.06|329
1630091400000|2021-08-27 19:10:00|174.72|173.22|174.69|173.19|174.72|173.22|174.43|172.93|414
1630091700000|2021-08-27 19:15:00|174.71|173.21|174.59|173.09|174.71|173.21|174.36|172.86|338
1630092000000|2021-08-27 19:20:00|174.6|173.1|174.58|173.08|174.76|173.26|174.54|173.04|381
1630092300000|2021-08-27 19:25:00|174.6|173.1|174.59|173.09|175.23|173.73|174.55|173.05|487
1630092600000|2021-08-27 19:30:00|174.6|173.1|174.53|173.03|174.64|173.14|174.33|172.83|352
1630092900000|2021-08-27 19:35:00|174.52|173.02|174.46|172.96|174.6|173.1|174.34|172.84|386
1630093200000|2021-08-27 19:40:00|174.47|172.97|174.27|172.77|174.48|172.98|174.27|172.77|294
1630093500000|2021-08-27 19:45:00|174.26|172.76|174.18|172.68|174.31|172.81|173.9|172.4|399
1630093800000|2021-08-27 19:50:00|174.19|172.69|173.89|172.39|174.2|172.7|173.88|172.38|334
1630094100000|2021-08-27 19:55:00|173.88|172.38|173.8|172.3|173.98|172.48|173.76|172.26|336
1630094400000|2021-08-27 20:00:00|173.81|172.31|173.1|171.6|173.92|172.42|173.09|171.59|443
1630094700000|2021-08-27 20:05:00|173.09|171.59|174.61|173.11|174.91|173.41|173.06|171.56|601
1630095000000|2021-08-27 20:10:00|174.62|173.12|174.69|173.19|174.74|173.24|174.45|172.95|404
1630095300000|2021-08-27 20:15:00|174.68|173.18|174.06|172.56|174.74|173.24|174.05|172.55|267
1630095600000|2021-08-27 20:20:00|174.05|172.55|174.55|173.05|174.58|173.08|174.05|172.55|229
1630095900000|2021-08-27 20:25:00|174.56|173.06|175.53|174.03|175.58|174.08|174.42|172.92|363
1630096200000|2021-08-27 20:30:00|175.58|174.08|175.42|173.92|175.74|174.24|175.29|173.79|457
1630096500000|2021-08-27 20:35:00|175.43|173.93|175.8|174.3|175.8|174.3|175.42|173.92|225
1630096800000|2021-08-27 20:40:00|175.81|174.31|176.04|174.54|176.18|174.68|175.67|174.17|464
1630097100000|2021-08-27 20:45:00|176.05|174.55|175.88|174.38|176.22|174.72|175.82|174.32|453
1630097400000|2021-08-27 20:50:00|175.89|174.39|175.64|174.14|175.89|174.39|175.47|173.97|229
1630097700000|2021-08-27 20:55:00|175.65|174.15|175.75|174.25|175.83|174.33|175.64|174.14|97
1630134000000|2021-08-28 07:00:00|176.3|174.8|175.9|174.4|176.3|174.8|175.86|174.36|216
1630134300000|2021-08-28 07:05:00|175.91|174.41|175.67|174.17|175.91|174.41|175.56|174.06|201
1630134600000|2021-08-28 07:10:00|175.66|174.16|175.69|174.19|175.84|174.34|175.47|173.97|230
1630134900000|2021-08-28 07:15:00|175.68|174.18|175.68|174.18|175.75|174.25|175.43|173.93|210
1630135200000|2021-08-28 07:20:00|175.66|174.16|175.7|174.2|175.71|174.21|175.52|174.02|211
1630135500000|2021-08-28 07:25:00|175.71|174.21|175.71|174.21|175.83|174.33|175.47|173.97|216
1630135800000|2021-08-28 07:30:00|175.72|174.22|175.78|174.28|175.8|174.3|175.6|174.1|256
1630136100000|2021-08-28 07:35:00|175.77|174.27|175.26|173.76|175.77|174.27|175.23|173.73|256
1630136400000|2021-08-28 07:40:00|175.25|173.75|175.07|173.57|175.36|173.86|175.03|173.53|243
1630136700000|2021-08-28 07:45:00|175.06|173.56|175.27|173.77|175.29|173.79|174.97|173.47|306
1630137000000|2021-08-28 07:50:00|175.26|173.76|175.25|173.75|175.27|173.77|175.07|173.57|139
1630137300000|2021-08-28 07:55:00|175.26|173.76|175.25|173.75|175.27|173.77|174.99|173.49|204
1630137600000|2021-08-28 08:00:00|175.26|173.76|175.22|173.72|175.46|173.96|175.14|173.64|205
1630137900000|2021-08-28 08:05:00|175.23|173.73|175.39|173.89|175.41|173.91|175.14|173.64|162
1630138200000|2021-08-28 08:10:00|175.4|173.9|175.73|174.23|175.73|174.23|175.37|173.87|251
1630138500000|2021-08-28 08:15:00|175.74|174.24|175.65|174.15|175.78|174.28|175.56|174.06|221
1630138800000|2021-08-28 08:20:00|175.66|174.16|175.67|174.17|175.69|174.19|175.52|174.02|197
1630139100000|2021-08-28 08:25:00|175.66|174.16|175.71|174.21|175.76|174.26|175.62|174.12|181
1630139400000|2021-08-28 08:30:00|175.7|174.2|175.84|174.34|175.84|174.34|175.67|174.17|163
1630139700000|2021-08-28 08:35:00|175.85|174.35|175.68|174.18|175.85|174.35|175.66|174.16|96
1630140000000|2021-08-28 08:40:00|175.41|173.91|175.38|173.88|175.6|174.1|175.36|173.86|188
1630140300000|2021-08-28 08:45:00|175.39|173.89|175.06|173.56|175.41|173.91|175.05|173.55|141
1630140600000|2021-08-28 08:50:00|175.07|173.57|175.18|173.68|175.19|173.69|174.91|173.41|164
1630140900000|2021-08-28 08:55:00|175.22|173.72|175.13|173.63|175.23|173.73|174.98|173.48|164
1630141200000|2021-08-28 09:00:00|175.12|173.62|175.38|173.88|175.38|173.88|174.99|173.49|213
1630141500000|2021-08-28 09:05:00|175.37|173.87|175.39|173.89|175.56|174.06|175.15|173.65|294
1630141800000|2021-08-28 09:10:00|175.38|173.88|175.17|173.67|175.46|173.96|175.15|173.65|161
1630142100000|2021-08-28 09:15:00|175.15|173.65|174.83|173.33|175.16|173.66|174.82|173.32|183
1630142400000|2021-08-28 09:20:00|174.84|173.34|175.17|173.67|175.21|173.71|174.76|173.26|225
1630142700000|2021-08-28 09:25:00|175.16|173.66|175.07|173.57|175.17|173.67|174.81|173.31|192
1630143000000|2021-08-28 09:30:00|175.06|173.56|175.18|173.68|175.21|173.71|174.76|173.26|239
1630143300000|2021-08-28 09:35:00|175.17|173.67|175.37|173.87|175.39|173.89|175.03|173.53|262
1630143600000|2021-08-28 09:40:00|175.38|173.88|175.39|173.89|175.7|174.2|175.35|173.85|317
1630143900000|2021-08-28 09:45:00|175.38|173.88|175.04|173.54|175.38|173.88|174.86|173.36|272
1630144200000|2021-08-28 09:50:00|175.05|173.55|174.82|173.32|175.05|173.55|174.82|173.32|176
1630144500000|2021-08-28 09:55:00|174.81|173.31|174.75|173.25|174.92|173.42|174.62|173.12|202
1630144800000|2021-08-28 10:00:00|174.76|173.26|174.65|173.15|174.79|173.29|174.36|172.86|250
1630145100000|2021-08-28 10:05:00|174.64|173.14|174.68|173.18|174.79|173.29|174.46|172.96|205
1630145400000|2021-08-28 10:10:00|174.67|173.17|174.94|173.44|174.94|173.44|174.53|173.03|242
1630145700000|2021-08-28 10:15:00|174.95|173.45|174.8|173.3|174.98|173.48|174.76|173.26|168
1630146000000|2021-08-28 10:20:00|174.79|173.29|174.6|173.1|174.79|173.29|174.54|173.04|207
1630146300000|2021-08-28 10:25:00|174.59|173.09|175.02|173.52|175.03|173.53|174.56|173.06|225
1630146600000|2021-08-28 10:30:00|175.03|173.53|174.97|173.47|175.08|173.58|174.9|173.4|193
1630146900000|2021-08-28 10:35:00|174.96|173.46|175.06|173.56|175.11|173.61|174.84|173.34|214
1630147200000|2021-08-28 10:40:00|175.05|173.55|174.86|173.36|175.1|173.6|174.84|173.34|144
1630147500000|2021-08-28 10:45:00|174.87|173.37|174.78|173.28|174.98|173.48|174.77|173.27|138
1630147800000|2021-08-28 10:50:00|174.79|173.29|174.4|172.9|174.81|173.31|174.29|172.79|242
1630148100000|2021-08-28 10:55:00|174.39|172.89|174.17|172.67|174.51|173.01|174.16|172.66|139
1630148400000|2021-08-28 11:00:00|174.18|172.68|174.32|172.82|174.48|172.98|174.15|172.65|213
1630148700000|2021-08-28 11:05:00|174.33|172.83|174.21|172.71|174.61|173.11|174.2|172.7|229
1630149000000|2021-08-28 11:10:00|174.22|172.72|174|172.5|174.31|172.81|173.88|172.38|271
1630149300000|2021-08-28 11:15:00|173.99|172.49|174.46|172.96|174.46|172.96|173.99|172.49|240
1630149600000|2021-08-28 11:20:00|174.47|172.97|173.94|172.44|174.47|172.97|173.88|172.38|344
1630149900000|2021-08-28 11:25:00|173.95|172.45|173.57|172.07|173.95|172.45|173.45|171.95|290
1630150200000|2021-08-28 11:30:00|173.58|172.08|173.95|172.45|174.11|172.61|173.54|172.04|299
1630150500000|2021-08-28 11:35:00|173.94|172.44|173.4|171.9|173.95|172.45|173.39|171.89|294
1630150800000|2021-08-28 11:40:00|173.39|171.89|173.05|171.55|173.51|172.01|172.92|171.42|393
1630151100000|2021-08-28 11:45:00|173.02|171.52|173.59|172.09|173.7|172.2|172.81|171.31|441
1630151400000|2021-08-28 11:50:00|173.58|172.08|173.35|171.85|173.69|172.19|173.34|171.84|245
1630151700000|2021-08-28 11:55:00|173.36|171.86|173.45|171.95|173.76|172.26|173.36|171.86|253
1630152000000|2021-08-28 12:00:00|173.44|171.94|173.56|172.06|173.78|172.28|173.43|171.93|210
1630152300000|2021-08-28 12:05:00|173.57|172.07|173.57|172.07|173.65|172.15|173.37|171.87|250
1630152600000|2021-08-28 12:10:00|173.56|172.06|173.8|172.3|173.9|172.4|172.98|171.48|478
1630152900000|2021-08-28 12:15:00|173.81|172.31|174.18|172.68|174.25|172.75|173.65|172.15|319
1630153200000|2021-08-28 12:20:00|174.2|172.7|174.21|172.71|174.33|172.83|174.05|172.55|301
1630153500000|2021-08-28 12:25:00|174.23|172.73|173.92|172.42|174.24|172.74|173.76|172.26|333
1630153800000|2021-08-28 12:30:00|173.91|172.41|173.7|172.2|173.97|172.47|173.55|172.05|269
1630154100000|2021-08-28 12:35:00|173.71|172.21|174.62|173.12|174.73|173.23|173.71|172.21|423
1630154400000|2021-08-28 12:40:00|174.59|173.09|174.8|173.3|174.85|173.35|174.47|172.97|277
1630154700000|2021-08-28 12:45:00|175.21|173.71|175.59|174.09|175.59|174.09|175.21|173.71|219
1630155000000|2021-08-28 12:50:00|175.58|174.08|175.42|173.92|175.58|174.08|175.39|173.89|239
1630155300000|2021-08-28 12:55:00|175.43|173.93|175.2|173.7|175.46|173.96|175.05|173.55|251
1630155600000|2021-08-28 13:00:00|175.19|173.69|175.1|173.6|175.21|173.71|174.98|173.48|207
1630155900000|2021-08-28 13:05:00|175.09|173.59|174.98|173.48|175.12|173.62|174.96|173.46|179
1630156200000|2021-08-28 13:10:00|174.97|173.47|174.26|172.76|175.07|173.57|174.26|172.76|221
1630156500000|2021-08-28 13:15:00|174.27|172.77|173.94|172.44|174.33|172.83|173.94|172.44|190
1630156800000|2021-08-28 13:20:00|173.95|172.45|173.88|172.38|174.13|172.63|173.87|172.37|234
1630157100000|2021-08-28 13:25:00|173.89|172.39|173.89|172.39|174.24|172.74|173.87|172.37|200
1630157400000|2021-08-28 13:30:00|173.88|172.38|174.16|172.66|174.31|172.81|173.87|172.37|290
1630157700000|2021-08-28 13:35:00|174.17|172.67|174.13|172.63|174.33|172.83|174.05|172.55|302
1630158000000|2021-08-28 13:40:00|174.14|172.64|174.19|172.69|174.24|172.74|173.99|172.49|214
1630158300000|2021-08-28 13:45:00|174.2|172.7|174.14|172.64|174.43|172.93|174.08|172.58|321
1630158600000|2021-08-28 13:50:00|174.13|172.63|174.04|172.54|174.15|172.65|173.93|172.43|236
1630158900000|2021-08-28 13:55:00|174.05|172.55|173.79|172.29|174.18|172.68|173.78|172.28|200
1630159200000|2021-08-28 14:00:00|173.8|172.3|173.36|171.86|173.81|172.31|173.24|171.74|263
1630159500000|2021-08-28 14:05:00|173.35|171.85|173.57|172.07|173.57|172.07|173.35|171.85|173
1630159800000|2021-08-28 14:10:00|173.56|172.06|173.6|172.1|173.61|172.11|173.05|171.55|315
1630160100000|2021-08-28 14:15:00|173.59|172.09|173.55|172.05|173.89|172.39|173.46|171.96|319
1630160400000|2021-08-28 14:20:00|173.56|172.06|173.36|171.86|173.56|172.06|173.35|171.85|254
1630160700000|2021-08-28 14:25:00|173.35|171.85|173.06|171.56|173.48|171.98|172.43|170.93|302
1630161000000|2021-08-28 14:30:00|173.03|171.53|172.75|171.25|173.11|171.61|172.74|171.24|339
1630161300000|2021-08-28 14:35:00|172.74|171.24|172.3|170.8|172.81|171.31|172.16|170.66|408
1630161600000|2021-08-28 14:40:00|172.31|170.81|172.77|171.27|173.07|171.57|172.31|170.81|429
1630161900000|2021-08-28 14:45:00|172.76|171.26|172.93|171.43|172.98|171.48|172.66|171.16|330
1630162200000|2021-08-28 14:50:00|172.94|171.44|173.11|171.61|173.13|171.63|172.82|171.32|233
1630162500000|2021-08-28 14:55:00|173.1|171.6|173.47|171.97|173.51|172.01|173.09|171.59|280
1630162800000|2021-08-28 15:00:00|173.41|171.91|172.82|171.32|173.41|171.91|172.68|171.18|351
1630163100000|2021-08-28 15:05:00|172.83|171.33|172.88|171.38|172.97|171.47|172.57|171.07|217
1630163400000|2021-08-28 15:10:00|172.89|171.39|173.16|171.66|173.36|171.86|172.83|171.33|303
1630163700000|2021-08-28 15:15:00|173.17|171.67|172.67|171.17|173.17|171.67|172.63|171.13|209
1630164000000|2021-08-28 15:20:00|172.69|171.19|172.47|170.97|172.76|171.26|172.43|170.93|206
1630164300000|2021-08-28 15:25:00|172.48|170.98|172.9|171.4|172.95|171.45|172.46|170.96|185
1630164600000|2021-08-28 15:30:00|172.91|171.41|172.84|171.34|172.91|171.41|172.57|171.07|309
1630164900000|2021-08-28 15:35:00|172.85|171.35|173.05|171.55|173.19|171.69|172.83|171.33|228
1630165200000|2021-08-28 15:40:00|173.04|171.54|173.33|171.83|173.39|171.89|172.84|171.34|245
1630165500000|2021-08-28 15:45:00|173.32|171.82|173.59|172.09|173.61|172.11|173.31|171.81|216
1630165800000|2021-08-28 15:50:00|173.58|172.08|173.87|172.37|173.91|172.41|173.56|172.06|283
1630166100000|2021-08-28 15:55:00|173.86|172.36|173.87|172.37|173.96|172.46|173.75|172.25|240
1630166400000|2021-08-28 16:00:00|173.88|172.38|173.85|172.35|174.12|172.62|173.74|172.24|318
1630166700000|2021-08-28 16:05:00|173.86|172.36|173.98|172.48|174.01|172.51|173.47|171.97|315
1630167000000|2021-08-28 16:10:00|173.97|172.47|174.16|172.66|174.22|172.72|173.93|172.43|295
1630167300000|2021-08-28 16:15:00|174.17|172.67|174.51|173.01|174.53|173.03|174.15|172.65|296
1630167600000|2021-08-28 16:20:00|174.52|173.02|174.62|173.12|174.64|173.14|174.43|172.93|288
1630167900000|2021-08-28 16:25:00|174.63|173.13|174.91|173.41|174.91|173.41|174.58|173.08|324
1630168200000|2021-08-28 16:30:00|174.9|173.4|175.08|173.58|175.32|173.82|174.89|173.39|296
1630168500000|2021-08-28 16:35:00|175.07|173.57|174.78|173.28|175.2|173.7|174.77|173.27|311
1630168800000|2021-08-28 16:40:00|174.79|173.29|174.41|172.91|174.89|173.39|174.34|172.84|317
1630169100000|2021-08-28 16:45:00|174.42|172.92|174.65|173.15|174.72|173.22|174.41|172.91|268
1630169400000|2021-08-28 16:50:00|174.64|173.14|174.71|173.21|174.84|173.34|174.53|173.03|227
1630169700000|2021-08-28 16:55:00|174.7|173.2|174.77|173.27|174.91|173.41|174.64|173.14|203
1630170000000|2021-08-28 17:00:00|174.78|173.28|174.53|173.03|174.91|173.41|174.5|173|231
1630170300000|2021-08-28 17:05:00|174.52|173.02|174.5|173|174.53|173.03|174.36|172.86|208
1630170600000|2021-08-28 17:10:00|174.49|172.99|174.53|173.03|174.66|173.16|174.47|172.97|157
1630170900000|2021-08-28 17:15:00|174.54|173.04|174.17|172.67|174.63|173.13|174.14|172.64|178
1630171200000|2021-08-28 17:20:00|174.18|172.68|174.67|173.17|174.68|173.18|174.15|172.65|252
1630171500000|2021-08-28 17:25:00|174.66|173.16|174.5|173|174.71|173.21|174.47|172.97|228
1630171800000|2021-08-28 17:30:00|174.49|172.99|174.73|173.23|174.73|173.23|174.28|172.78|254
1630172100000|2021-08-28 17:35:00|174.72|173.22|174.58|173.08|174.79|173.29|174.54|173.04|219
1630172400000|2021-08-28 17:40:00|174.57|173.07|174.64|173.14|174.83|173.33|174.47|172.97|222
1630172700000|2021-08-28 17:45:00|174.65|173.15|174.81|173.31|174.81|173.31|174.45|172.95|276
1630173000000|2021-08-28 17:50:00|174.8|173.3|174.68|173.18|174.84|173.34|174.58|173.08|227
1630173300000|2021-08-28 17:55:00|174.69|173.19|174.6|173.1|174.7|173.2|174.57|173.07|213
1630173600000|2021-08-28 18:00:00|174.59|173.09|174.55|173.05|174.66|173.16|174.55|173.05|170
1630173900000|2021-08-28 18:05:00|174.56|173.06|174|172.5|174.57|173.07|173.99|172.49|252
1630174200000|2021-08-28 18:10:00|173.99|172.49|174.08|172.58|174.22|172.72|173.97|172.47|211
1630174500000|2021-08-28 18:15:00|174.07|172.57|174.08|172.58|174.22|172.72|173.98|172.48|222
1630174800000|2021-08-28 18:20:00|174.1|172.6|174.05|172.55|174.18|172.68|173.95|172.45|220
1630175100000|2021-08-28 18:25:00|174.04|172.54|173.87|172.37|174.07|172.57|173.77|172.27|242
1630175400000|2021-08-28 18:30:00|173.88|172.38|173.62|172.12|173.92|172.42|173.61|172.11|119
1630175700000|2021-08-28 18:35:00|173.63|172.13|173.64|172.14|173.71|172.21|173.62|172.12|200
1630176000000|2021-08-28 18:40:00|173.63|172.13|173.74|172.24|173.81|172.31|173.58|172.08|202
1630176300000|2021-08-28 18:45:00|173.72|172.22|173.67|172.17|173.73|172.23|173.58|172.08|193
1630176600000|2021-08-28 18:50:00|173.68|172.18|173.47|171.97|173.73|172.23|173.42|171.92|183
1630176900000|2021-08-28 18:55:00|173.48|171.98|172.9|171.4|173.48|171.98|172.9|171.4|301
1630177200000|2021-08-28 19:00:00|172.91|171.41|172.88|171.38|173.1|171.6|172.79|171.29|258
1630177500000|2021-08-28 19:05:00|172.87|171.37|172.71|171.21|172.91|171.41|172.56|171.06|268
1630177800000|2021-08-28 19:10:00|172.7|171.2|172.91|171.41|172.91|171.41|172.61|171.11|218
1630178100000|2021-08-28 19:15:00|172.9|171.4|172.7|171.2|173.19|171.69|172.62|171.12|273
1630178400000|2021-08-28 19:20:00|172.71|171.21|172.67|171.17|172.81|171.31|172.62|171.12|182
1630178700000|2021-08-28 19:25:00|172.66|171.16|172.39|170.89|172.66|171.16|172.37|170.87|203
1630179000000|2021-08-28 19:30:00|172.38|170.88|172.62|171.12|172.92|171.42|172.38|170.88|291
1630179300000|2021-08-28 19:35:00|172.63|171.13|172.69|171.19|173.02|171.52|172.5|171|282
1630179600000|2021-08-28 19:40:00|172.68|171.18|173.07|171.57|173.09|171.59|172.55|171.05|256
1630179900000|2021-08-28 19:45:00|173.06|171.56|172.99|171.49|173.12|171.62|172.86|171.36|258
1630180200000|2021-08-28 19:50:00|172.98|171.48|172.95|171.45|173.13|171.63|172.78|171.28|288
1630180500000|2021-08-28 19:55:00|172.96|171.46|172.85|171.35|172.97|171.47|172.84|171.34|173
1630180800000|2021-08-28 20:00:00|172.84|171.34|172.97|171.47|173|171.5|172.74|171.24|174
1630181100000|2021-08-28 20:05:00|172.98|171.48|173.39|171.89|173.46|171.96|172.97|171.47|208
1630181400000|2021-08-28 20:10:00|173.4|171.9|173.18|171.68|173.47|171.97|173.15|171.65|271
1630181700000|2021-08-28 20:15:00|173.19|171.69|173.37|171.87|173.43|171.93|172.96|171.46|221
1630182000000|2021-08-28 20:20:00|173.38|171.88|172.77|171.27|173.38|171.88|172.77|171.27|262
1630182300000|2021-08-28 20:25:00|172.78|171.28|173|171.5|173.14|171.64|172.77|171.27|197
1630182600000|2021-08-28 20:30:00|172.99|171.49|173.31|171.81|173.34|171.84|172.88|171.38|158
1630182900000|2021-08-28 20:35:00|173.3|171.8|173.21|171.71|173.35|171.85|173.09|171.59|169
1630183200000|2021-08-28 20:40:00|173.22|171.72|173.2|171.7|173.33|171.83|173.16|171.66|159
1630183500000|2021-08-28 20:45:00|173.21|171.71|173.27|171.77|173.31|171.81|173.18|171.68|94
1630183800000|2021-08-28 20:50:00|173.28|171.78|173.33|171.83|173.44|171.94|173.21|171.71|159
1630184100000|2021-08-28 20:55:00|173.34|171.84|173.63|172.13|173.72|172.22|173.34|171.84|203
1630184400000|2021-08-28 21:00:00|173.64|172.14|173.61|172.11|173.64|172.14|173.53|172.03|158
1630184700000|2021-08-28 21:05:00|173.62|172.12|173.59|172.09|173.62|172.12|173.58|172.08|116
1630185000000|2021-08-28 21:10:00|173.58|172.08|173.72|172.22|173.73|172.23|173.5|172|146
1630185300000|2021-08-28 21:15:00|173.71|172.21|174.04|172.54|174.04|172.54|173.7|172.2|176
1630185600000|2021-08-28 21:20:00|174.03|172.53|174.07|172.57|174.08|172.58|173.89|172.39|161
1630185900000|2021-08-28 21:25:00|174.09|172.59|174.32|172.82|174.32|172.82|174.09|172.59|139
1630186200000|2021-08-28 21:30:00|174.33|172.83|174.36|172.86|174.38|172.88|174.33|172.83|93
1630186500000|2021-08-28 21:35:00|174.35|172.85|174.34|172.84|174.37|172.87|174.33|172.83|122
1630186800000|2021-08-28 21:40:00|174.3|172.8|174.41|172.91|174.42|172.92|174.16|172.66|130
1630187100000|2021-08-28 21:45:00|174.42|172.92|174.42|172.92|174.44|172.94|174.38|172.88|40
1630187400000|2021-08-28 21:50:00|174.41|172.91|174.47|172.97|174.65|173.15|174.38|172.88|171
1630187700000|2021-08-28 21:55:00|174.48|172.98|174.46|172.96|174.57|173.07|174.41|172.91|174
1630188000000|2021-08-28 22:00:00|174.45|172.95|174.48|172.98|174.83|173.33|174.28|172.78|192
1630188300000|2021-08-28 22:05:00|174.49|172.99|174.67|173.17|174.76|173.26|174.48|172.98|197
1630188600000|2021-08-28 22:10:00|174.66|173.16|174.7|173.2|174.87|173.37|174.65|173.15|184
1630188900000|2021-08-28 22:15:00|174.71|173.21|174.49|172.99|174.83|173.33|174.35|172.85|329
1630189200000|2021-08-28 22:20:00|174.48|172.98|174.98|173.48|175.15|173.65|174.48|172.98|351
1630189500000|2021-08-28 22:25:00|175|173.5|175.23|173.73|175.23|173.73|174.95|173.45|195
1630189800000|2021-08-28 22:30:00|175.24|173.74|174.87|173.37|175.4|173.9|174.81|173.31|382
1630190100000|2021-08-28 22:35:00|174.86|173.36|174.65|173.15|174.99|173.49|174.49|172.99|289
1630190400000|2021-08-28 22:40:00|174.64|173.14|175.42|173.92|175.42|173.92|174.57|173.07|258
1630190700000|2021-08-28 22:45:00|175.41|173.91|175.8|174.3|176.26|174.76|175.39|173.89|366
1630191000000|2021-08-28 22:50:00|175.81|174.31|175.66|174.16|175.85|174.35|175.35|173.85|288
1630191300000|2021-08-28 22:55:00|175.65|174.15|176|174.5|176.31|174.81|175.61|174.11|336
1630191600000|2021-08-28 23:00:00|176.01|174.51|176.05|174.55|176.28|174.78|175.75|174.25|296
1630191900000|2021-08-28 23:05:00|176.04|174.54|176.09|174.59|176.61|175.11|175.93|174.43|365
1630192200000|2021-08-28 23:10:00|176.1|174.6|176.31|174.81|176.34|174.84|175.98|174.48|232
1630192500000|2021-08-28 23:15:00|176.3|174.8|176.25|174.75|176.38|174.88|176.1|174.6|194
1630192800000|2021-08-28 23:20:00|176.24|174.74|175.77|174.27|176.25|174.75|175.52|174.02|296
1630193100000|2021-08-28 23:25:00|175.76|174.26|175.51|174.01|175.88|174.38|175.44|173.94|240
1630193400000|2021-08-28 23:30:00|175.52|174.02|175.32|173.82|175.64|174.14|175.24|173.74|225
1630193700000|2021-08-28 23:35:00|175.33|173.83|175.7|174.2|175.86|174.36|175.33|173.83|261
1630194000000|2021-08-28 23:40:00|175.68|174.18|175.84|174.34|175.84|174.34|175.53|174.03|261
1630194300000|2021-08-28 23:45:00|175.85|174.35|176.12|174.62|176.31|174.81|175.84|174.34|274
1630194600000|2021-08-28 23:50:00|176.13|174.63|176.19|174.69|176.31|174.81|176.09|174.59|216
1630194900000|2021-08-28 23:55:00|176.2|174.7|176.48|174.98|176.48|174.98|176.1|174.6|216
1630195200000|2021-08-29 00:00:00|176.49|174.99|176.27|174.77|176.66|175.16|176.17|174.67|283
1630195500000|2021-08-29 00:05:00|176.28|174.78|177.16|175.66|177.59|176.09|176.05|174.55|456
1630195800000|2021-08-29 00:10:00|177.15|175.65|178.59|177.09|179.32|177.82|177.15|175.65|578
1630196100000|2021-08-29 00:15:00|178.56|177.06|178.59|177.09|179.47|177.97|177.8|176.3|582
1630196400000|2021-08-29 00:20:00|178.61|177.11|178.42|176.92|178.68|177.18|177.54|176.04|549
1630196700000|2021-08-29 00:25:00|178.41|176.91|179.71|178.21|179.77|178.27|178.41|176.91|573
1630197000000|2021-08-29 00:30:00|179.7|178.2|179.74|178.24|180.18|178.68|179.44|177.94|432
1630197300000|2021-08-29 00:35:00|179.72|178.22|180.52|179.02|180.57|179.07|179.67|178.17|495
1630197600000|2021-08-29 00:40:00|180.53|179.03|180.36|178.86|180.58|179.08|180.02|178.52|420
1630197900000|2021-08-29 00:45:00|180.37|178.87|180.09|178.59|180.52|179.02|180.09|178.59|390
1630198200000|2021-08-29 00:50:00|180.05|178.55|180.97|179.47|181.2|179.7|179.97|178.47|507
1630198500000|2021-08-29 00:55:00|180.96|179.46|181.11|179.61|181.18|179.68|180.62|179.12|420
1630198800000|2021-08-29 01:00:00|181.1|179.6|181.27|179.77|181.58|180.08|180.95|179.45|434
1630199100000|2021-08-29 01:05:00|181.26|179.76|181.82|180.32|181.83|180.33|181.23|179.73|295
1630199400000|2021-08-29 01:10:00|181.83|180.33|181.71|180.21|181.84|180.34|181.36|179.86|356
1630199700000|2021-08-29 01:15:00|181.7|180.2|182.45|180.95|182.58|181.08|181.68|180.18|439
1630200000000|2021-08-29 01:20:00|182.46|180.96|182.46|180.96|182.66|181.16|182.46|180.96|331
1630200300000|2021-08-29 01:25:00|182.47|180.97|182.66|181.16|182.68|181.18|182.41|180.91|219
1630200600000|2021-08-29 01:30:00|182.65|181.15|182.43|180.93|182.68|181.18|182.34|180.84|270
1630200900000|2021-08-29 01:35:00|182.44|180.94|182.18|180.68|182.49|180.99|181.59|180.09|436
1630201200000|2021-08-29 01:40:00|182.19|180.69|182.09|180.59|182.32|180.82|181.63|180.13|433
1630201500000|2021-08-29 01:45:00|182.08|180.58|181.8|180.3|182.16|180.66|181.67|180.17|313
1630201800000|2021-08-29 01:50:00|181.79|180.29|182.4|180.9|182.45|180.95|181.79|180.29|303
1630202100000|2021-08-29 01:55:00|182.39|180.89|182.58|181.08|182.67|181.17|182.28|180.78|357
1630202400000|2021-08-29 02:00:00|182.57|181.07|182.21|180.71|183.17|181.67|182.08|180.58|395
1630202700000|2021-08-29 02:05:00|182.22|180.72|182.26|180.76|182.44|180.94|182.18|180.68|231
1630203000000|2021-08-29 02:10:00|182.27|180.77|181.92|180.42|182.34|180.84|181.87|180.37|342
1630203300000|2021-08-29 02:15:00|181.93|180.43|182.24|180.74|182.75|181.25|181.91|180.41|354
1630203600000|2021-08-29 02:20:00|182.23|180.73|183.25|181.75|183.48|181.98|182.2|180.7|437
1630203900000|2021-08-29 02:25:00|183.24|181.74|182.59|181.09|183.24|181.74|182.58|181.08|291
1630204200000|2021-08-29 02:30:00|182.6|181.1|182.51|181.01|182.73|181.23|182.26|180.76|318
1630204500000|2021-08-29 02:35:00|182.49|180.99|181.42|179.92|182.54|181.04|181.35|179.85|401
1630204800000|2021-08-29 02:40:00|181.43|179.93|181.39|179.89|181.81|180.31|181.37|179.87|346
1630205100000|2021-08-29 02:45:00|181.4|179.9|180.13|178.63|181.44|179.94|180.11|178.61|452
1630205400000|2021-08-29 02:50:00|180.04|178.54|179.69|178.19|180.11|178.61|179.5|178|535
1630205700000|2021-08-29 02:55:00|179.68|178.18|179.06|177.56|179.79|178.29|178.16|176.66|514
1630206000000|2021-08-29 03:00:00|179.13|177.63|179.03|177.53|179.16|177.66|177.84|176.34|570
1630206300000|2021-08-29 03:05:00|179.02|177.52|179.28|177.78|179.5|178|178.65|177.15|473
1630206600000|2021-08-29 03:10:00|179.27|177.77|179.04|177.54|179.28|177.78|178.78|177.28|417
1630206900000|2021-08-29 03:15:00|179.05|177.55|179.31|177.81|179.58|178.08|178.96|177.46|373
1630207200000|2021-08-29 03:20:00|179.32|177.82|178.35|176.85|179.32|177.82|178.35|176.85|459
1630207500000|2021-08-29 03:25:00|178.34|176.84|177.11|175.61|178.36|176.86|177.11|175.61|436
1630207800000|2021-08-29 03:30:00|177.1|175.6|177.11|175.61|177.51|176.01|176.64|175.14|569
1630208100000|2021-08-29 03:35:00|177.12|175.62|176.51|175.01|177.25|175.75|176.49|174.99|467
1630208400000|2021-08-29 03:40:00|176.5|175|176.96|175.46|176.98|175.48|175.98|174.48|557
1630208700000|2021-08-29 03:45:00|176.97|175.47|176.79|175.29|177.46|175.96|176.68|175.18|495
1630209000000|2021-08-29 03:50:00|176.8|175.3|177.72|176.22|177.91|176.41|176.57|175.07|485
1630209300000|2021-08-29 03:55:00|177.71|176.21|177.31|175.81|177.73|176.23|177.05|175.55|493
1630209600000|2021-08-29 04:00:00|177.32|175.82|176.5|175|177.42|175.92|176.28|174.78|658
1630209900000|2021-08-29 04:05:00|176.49|174.99|176.76|175.26|176.87|175.37|175.86|174.36|643
1630210200000|2021-08-29 04:10:00|176.8|175.3|177.3|175.8|177.52|176.02|176.6|175.1|501
1630210500000|2021-08-29 04:15:00|177.32|175.82|176.92|175.42|177.33|175.83|176.49|174.99|501
1630210800000|2021-08-29 04:20:00|176.93|175.43|176.6|175.1|176.99|175.49|176.52|175.02|390
1630211100000|2021-08-29 04:25:00|176.61|175.11|177.59|176.09|177.67|176.17|176.59|175.09|395
1630211400000|2021-08-29 04:30:00|177.58|176.08|177.73|176.23|177.8|176.3|177.34|175.84|341
1630211700000|2021-08-29 04:35:00|177.72|176.22|177.49|175.99|177.72|176.22|177.39|175.89|266
1630212000000|2021-08-29 04:40:00|177.48|175.98|177.72|176.22|177.72|176.22|177.32|175.82|246
1630212300000|2021-08-29 04:45:00|177.71|176.21|177.6|176.1|178.14|176.64|177.5|176|328
1630212600000|2021-08-29 04:50:00|177.59|176.09|177.91|176.41|177.91|176.41|177.46|175.96|233
1630212900000|2021-08-29 04:55:00|177.9|176.4|177.75|176.25|177.91|176.41|177.65|176.15|301
1630213200000|2021-08-29 05:00:00|177.71|176.21|178.09|176.59|178.21|176.71|177.19|175.69|341
1630213500000|2021-08-29 05:05:00|178.08|176.58|177.78|176.28|178.4|176.9|177.67|176.17|356
1630213800000|2021-08-29 05:10:00|177.77|176.27|178.28|176.78|178.38|176.88|177.75|176.25|302
1630214100000|2021-08-29 05:15:00|178.29|176.79|178.51|177.01|178.51|177.01|178.18|176.68|272
1630214400000|2021-08-29 05:20:00|178.5|177|178.69|177.19|178.69|177.19|178.29|176.79|232
1630214700000|2021-08-29 05:25:00|178.71|177.21|178.36|176.86|178.77|177.27|178.35|176.85|220
1630215000000|2021-08-29 05:30:00|178.35|176.85|177.76|176.26|178.36|176.86|177.76|176.26|276
1630215300000|2021-08-29 05:35:00|177.77|176.27|178.03|176.53|178.03|176.53|177.67|176.17|259
1630215600000|2021-08-29 05:40:00|178.02|176.52|177.76|176.26|178.02|176.52|177.64|176.14|258
1630215900000|2021-08-29 05:45:00|177.75|176.25|178.2|176.7|178.22|176.72|177.65|176.15|233
1630216200000|2021-08-29 05:50:00|178.21|176.71|178.5|177|178.6|177.1|178.06|176.56|303
1630216500000|2021-08-29 05:55:00|178.51|177.01|178.3|176.8|178.52|177.02|178.13|176.63|245
1630216800000|2021-08-29 06:00:00|178.29|176.79|178.14|176.64|178.29|176.79|177.86|176.36|280
1630217100000|2021-08-29 06:05:00|178.13|176.63|178.5|177|178.6|177.1|178.13|176.63|250
1630217400000|2021-08-29 06:10:00|178.49|176.99|178.57|177.07|178.59|177.09|178.26|176.76|170
1630217700000|2021-08-29 06:15:00|178.58|177.08|178.1|176.6|178.58|177.08|178.09|176.59|206
1630218000000|2021-08-29 06:20:00|178.09|176.59|178.36|176.86|178.43|176.93|178.09|176.59|217
1630218300000|2021-08-29 06:25:00|178.35|176.85|179.22|177.72|179.23|177.73|178.3|176.8|370
1630218600000|2021-08-29 06:30:00|179.23|177.73|178.92|177.42|179.29|177.79|178.69|177.19|295
1630218900000|2021-08-29 06:35:00|178.91|177.41|179.21|177.71|179.23|177.73|178.83|177.33|337
1630219200000|2021-08-29 06:40:00|179.2|177.7|178.98|177.48|179.2|177.7|178.96|177.46|172
1630219500000|2021-08-29 06:45:00|178.99|177.49|178.99|177.49|179.09|177.59|178.96|177.46|185
1630219800000|2021-08-29 06:50:00|178.98|177.48|179.01|177.51|179.12|177.62|178.97|177.47|149
1630220100000|2021-08-29 06:55:00|179|177.5|179.43|177.93|179.44|177.94|179|177.5|182
1630220400000|2021-08-29 07:00:00|179.42|177.92|179.47|177.97|179.82|178.32|179.4|177.9|237
1630220700000|2021-08-29 07:05:00|179.48|177.98|179.65|178.15|179.78|178.28|179.45|177.95|248
1630221000000|2021-08-29 07:10:00|179.68|178.18|179.61|178.11|179.81|178.31|179.58|178.08|262
1630221300000|2021-08-29 07:15:00|179.62|178.12|179.81|178.31|179.81|178.31|179.58|178.08|178
1630221600000|2021-08-29 07:20:00|179.82|178.32|179.53|178.03|179.95|178.45|179.46|177.96|255
1630221900000|2021-08-29 07:25:00|179.54|178.04|180.02|178.52|180.09|178.59|179.53|178.03|295
1630222200000|2021-08-29 07:30:00|180.01|178.51|180.28|178.78|180.28|178.78|179.74|178.24|234
1630222500000|2021-08-29 07:35:00|180.32|178.82|180.15|178.65|180.33|178.83|180.15|178.65|167
1630222800000|2021-08-29 07:40:00|180.14|178.64|179.68|178.18|180.29|178.79|179.61|178.11|251
1630223100000|2021-08-29 07:45:00|179.69|178.19|180.17|178.67|180.2|178.7|179.68|178.18|219
1630223400000|2021-08-29 07:50:00|180.18|178.68|179.97|178.47|180.22|178.72|179.97|178.47|165
1630223700000|2021-08-29 07:55:00|179.98|178.48|179.93|178.43|180.09|178.59|179.89|178.39|143
1630224000000|2021-08-29 08:00:00|179.92|178.42|179.94|178.44|180.31|178.81|179.9|178.4|335
1630224300000|2021-08-29 08:05:00|179.95|178.45|180.19|178.69|180.4|178.9|179.94|178.44|358
1630224600000|2021-08-29 08:10:00|180.18|178.68|180.49|178.99|180.51|179.01|180.17|178.67|238
1630224900000|2021-08-29 08:15:00|180.5|179|180.4|178.9|180.51|179.01|180.36|178.86|176
1630225200000|2021-08-29 08:20:00|180.39|178.89|180.38|178.88|180.52|179.02|180.08|178.58|198
1630225500000|2021-08-29 08:25:00|180.39|178.89|180.3|178.8|180.65|179.15|180.3|178.8|214
1630225800000|2021-08-29 08:30:00|180.29|178.79|179.49|177.99|180.31|178.81|179.47|177.97|292
1630226100000|2021-08-29 08:35:00|179.48|177.98|179.79|178.29|179.84|178.34|179.41|177.91|260
1630226400000|2021-08-29 08:40:00|179.8|178.3|179.37|177.87|179.93|178.43|179.26|177.76|290
1630226700000|2021-08-29 08:45:00|179.39|177.89|178.15|176.65|179.41|177.91|178.14|176.64|334
1630227000000|2021-08-29 08:50:00|178.16|176.66|179|177.5|179.03|177.53|178.04|176.54|460
1630227300000|2021-08-29 08:55:00|178.97|177.47|179.39|177.89|179.74|178.24|178.93|177.43|378
1630227600000|2021-08-29 09:00:00|179.4|177.9|178.57|177.07|179.87|178.37|178.57|177.07|421
1630227900000|2021-08-29 09:05:00|178.58|177.08|179.18|177.68|179.52|178.02|178.58|177.08|413
1630228200000|2021-08-29 09:10:00|179.17|177.67|179.59|178.09|179.62|178.12|179.08|177.58|362
1630228500000|2021-08-29 09:15:00|179.6|178.1|179.48|177.98|179.61|178.11|179.17|177.67|311
1630228800000|2021-08-29 09:20:00|179.49|177.99|179.35|177.85|179.8|178.3|179.28|177.78|431
1630229100000|2021-08-29 09:25:00|179.36|177.86|178.64|177.14|179.36|177.86|178.55|177.05|350
1630229400000|2021-08-29 09:30:00|178.63|177.13|178.51|177.01|178.98|177.48|178.5|177|310
1630229700000|2021-08-29 09:35:00|178.5|177|178.07|176.57|178.68|177.18|177.97|176.47|357
1630230000000|2021-08-29 09:40:00|178.06|176.56|178.31|176.81|178.79|177.29|178.05|176.55|451
1630230300000|2021-08-29 09:45:00|178.29|176.79|178.74|177.24|178.77|177.27|178.29|176.79|269
1630230600000|2021-08-29 09:50:00|178.76|177.26|178.84|177.34|178.85|177.35|178.61|177.11|247
1630230900000|2021-08-29 09:55:00|178.83|177.33|179.57|178.07|179.65|178.15|178.83|177.33|303
1630231200000|2021-08-29 10:00:00|179.58|178.08|179.06|177.56|179.83|178.33|178.84|177.34|373
1630231500000|2021-08-29 10:05:00|179.07|177.57|178.96|177.46|179.07|177.57|178.84|177.34|255
1630231800000|2021-08-29 10:10:00|178.95|177.45|178.77|177.27|178.98|177.48|178.69|177.19|272
1630232100000|2021-08-29 10:15:00|178.78|177.28|179.14|177.64|179.22|177.72|178.78|177.28|226
1630232400000|2021-08-29 10:20:00|179.13|177.63|179.04|177.54|179.28|177.78|179.03|177.53|253
1630232700000|2021-08-29 10:25:00|179.03|177.53|178.99|177.49|179.06|177.56|178.8|177.3|231
1630233000000|2021-08-29 10:30:00|178.98|177.48|178.96|177.46|179.27|177.77|178.95|177.45|244
1630233300000|2021-08-29 10:35:00|178.97|177.47|178.66|177.16|179.18|177.68|178.65|177.15|250
1630233600000|2021-08-29 10:40:00|178.67|177.17|178.67|177.17|178.76|177.26|178.53|177.03|203
1630233900000|2021-08-29 10:45:00|178.68|177.18|179.07|177.57|179.07|177.57|178.66|177.16|288
1630234200000|2021-08-29 10:50:00|179.06|177.56|178.97|177.47|179.2|177.7|178.96|177.46|247
1630234500000|2021-08-29 10:55:00|178.94|177.44|178.95|177.45|178.99|177.49|178.93|177.43|198
1630234800000|2021-08-29 11:00:00|178.94|177.44|178.87|177.37|179.17|177.67|178.86|177.36|247
1630235100000|2021-08-29 11:05:00|178.88|177.38|178.88|177.38|178.97|177.47|178.84|177.34|221
1630235400000|2021-08-29 11:10:00|178.89|177.39|178.78|177.28|178.92|177.42|178.76|177.26|149
1630235700000|2021-08-29 11:15:00|178.77|177.27|178.14|176.64|178.77|177.27|178|176.5|273
1630236000000|2021-08-29 11:20:00|178.15|176.65|178.48|176.98|178.49|176.99|178.12|176.62|271
1630236300000|2021-08-29 11:25:00|178.47|176.97|178.26|176.76|178.5|177|178.19|176.69|218
1630236600000|2021-08-29 11:30:00|178.27|176.77|177.75|176.25|178.28|176.78|177.69|176.19|256
1630236900000|2021-08-29 11:35:00|177.76|176.26|177.81|176.31|178.01|176.51|177.76|176.26|212
1630237200000|2021-08-29 11:40:00|177.82|176.32|177.46|175.96|177.96|176.46|177.46|175.96|263
1630237500000|2021-08-29 11:45:00|177.47|175.97|176.92|175.42|177.67|176.17|176.83|175.33|430
1630237800000|2021-08-29 11:50:00|176.91|175.41|176.97|175.47|177.13|175.63|176.62|175.12|376
1630238100000|2021-08-29 11:55:00|176.98|175.48|176.59|175.09|177.3|175.8|176.52|175.02|359
1630238400000|2021-08-29 12:00:00|176.63|175.13|177.27|175.77|177.4|175.9|176.46|174.96|346
1630238700000|2021-08-29 12:05:00|177.28|175.78|177.15|175.65|177.34|175.84|176.95|175.45|349
1630239000000|2021-08-29 12:10:00|177.16|175.66|176.71|175.21|177.38|175.88|176.67|175.17|335
1630239300000|2021-08-29 12:15:00|176.73|175.23|177.64|176.14|177.65|176.15|176.6|175.1|332
1630239600000|2021-08-29 12:20:00|177.61|176.11|177.59|176.09|177.71|176.21|177.44|175.94|393
1630239900000|2021-08-29 12:25:00|177.6|176.1|177|175.5|177.63|176.13|176.97|175.47|317
1630240200000|2021-08-29 12:30:00|177.04|175.54|177.29|175.79|177.32|175.82|176.99|175.49|272
1630240500000|2021-08-29 12:35:00|177.28|175.78|177.63|176.13|177.63|176.13|177.27|175.77|219
1630240800000|2021-08-29 12:40:00|177.62|176.12|177.66|176.16|177.74|176.24|177.43|175.93|286
1630241100000|2021-08-29 12:45:00|177.65|176.15|177.69|176.19|177.93|176.43|177.56|176.06|289
1630241400000|2021-08-29 12:50:00|177.68|176.18|177.87|176.37|178.08|176.58|177.68|176.18|239
1630241700000|2021-08-29 12:55:00|177.86|176.36|177.71|176.21|177.94|176.44|177.68|176.18|262
1630242000000|2021-08-29 13:00:00|177.67|176.17|177.84|176.34|177.85|176.35|177.4|175.9|262
1630242300000|2021-08-29 13:05:00|177.85|176.35|177.58|176.08|177.92|176.42|177.48|175.98|296
1630242600000|2021-08-29 13:10:00|177.57|176.07|177.7|176.2|177.73|176.23|177.47|175.97|196
1630242900000|2021-08-29 13:15:00|177.71|176.21|177.99|176.49|178.05|176.55|177.56|176.06|320
1630243200000|2021-08-29 13:20:00|177.98|176.48|177.95|176.45|177.98|176.48|177.82|176.32|184
1630243500000|2021-08-29 13:25:00|177.96|176.46|178.24|176.74|178.25|176.75|177.84|176.34|265
1630243800000|2021-08-29 13:30:00|178.23|176.73|178.34|176.84|178.34|176.84|178.17|176.67|175
1630244100000|2021-08-29 13:35:00|178.33|176.83|178.13|176.63|178.34|176.84|178.1|176.6|221
1630244400000|2021-08-29 13:40:00|178.12|176.62|177.7|176.2|178.13|176.63|177.69|176.19|202
1630244700000|2021-08-29 13:45:00|177.71|176.21|177.59|176.09|177.71|176.21|177.29|175.79|282
1630245000000|2021-08-29 13:50:00|177.57|176.07|177.32|175.82|177.62|176.12|177.25|175.75|189
1630245300000|2021-08-29 13:55:00|177.31|175.81|176.72|175.22|177.31|175.81|176.71|175.21|275
1630245600000|2021-08-29 14:00:00|176.71|175.21|177.5|176|177.5|176|176.63|175.13|305
1630245900000|2021-08-29 14:05:00|177.53|176.03|177.63|176.13|177.71|176.21|177.44|175.94|278
1630246200000|2021-08-29 14:10:00|177.64|176.14|177.13|175.63|177.64|176.14|176.91|175.41|286
1630246500000|2021-08-29 14:15:00|177.14|175.64|176.55|175.05|177.14|175.64|176.45|174.95|322
1630246800000|2021-08-29 14:20:00|176.54|175.04|176.64|175.14|176.64|175.14|176.2|174.7|320
1630247100000|2021-08-29 14:25:00|176.63|175.13|176.21|174.71|176.63|175.13|176.03|174.53|323
1630247400000|2021-08-29 14:30:00|176.22|174.72|176.39|174.89|176.39|174.89|176.07|174.57|264
1630247700000|2021-08-29 14:35:00|176.42|174.92|176.35|174.85|176.42|174.92|176.14|174.64|210
1630248000000|2021-08-29 14:40:00|176.36|174.86|176.96|175.46|177|175.5|176.15|174.65|370
1630248300000|2021-08-29 14:45:00|176.97|175.47|176.39|174.89|176.97|175.47|176.28|174.78|323
1630248600000|2021-08-29 14:50:00|176.41|174.91|175.87|174.37|176.47|174.97|175.8|174.3|301
1630248900000|2021-08-29 14:55:00|175.86|174.36|174.81|173.31|175.87|174.37|174.79|173.29|359
1630249200000|2021-08-29 15:00:00|174.82|173.32|174.86|173.36|175.3|173.8|174.46|172.96|448
1630249500000|2021-08-29 15:05:00|174.85|173.35|173.97|172.47|174.85|173.35|173.97|172.47|371
1630249800000|2021-08-29 15:10:00|173.98|172.48|174.49|172.99|174.5|173|173.94|172.44|309
1630250100000|2021-08-29 15:15:00|174.5|173|175.02|173.52|175.03|173.53|174.45|172.95|249
1630250400000|2021-08-29 15:20:00|175.04|173.54|174.79|173.29|175.05|173.55|174.67|173.17|294
1630250700000|2021-08-29 15:25:00|174.78|173.28|174.91|173.41|174.94|173.44|174.58|173.08|265
1630251000000|2021-08-29 15:30:00|174.9|173.4|175.22|173.72|175.46|173.96|174.9|173.4|267
1630251300000|2021-08-29 15:35:00|175.21|173.71|175.4|173.9|175.45|173.95|175.14|173.64|298
1630251600000|2021-08-29 15:40:00|175.41|173.91|175.61|174.11|175.63|174.13|175.28|173.78|230
1630251900000|2021-08-29 15:45:00|175.59|174.09|175.28|173.78|175.61|174.11|175.25|173.75|243
1630252200000|2021-08-29 15:50:00|175.27|173.77|175.23|173.73|175.38|173.88|175.15|173.65|197
1630252500000|2021-08-29 15:55:00|175.24|173.74|175.4|173.9|175.4|173.9|175.19|173.69|270
1630252800000|2021-08-29 16:00:00|175.41|173.91|175.77|174.27|176.16|174.66|175.27|173.77|419
1630253100000|2021-08-29 16:05:00|175.76|174.26|175.51|174.01|175.89|174.39|175.49|173.99|330
1630253400000|2021-08-29 16:10:00|175.5|174|175.54|174.04|175.93|174.43|175.48|173.98|360
1630253700000|2021-08-29 16:15:00|175.53|174.03|175.18|173.68|175.55|174.05|175.12|173.62|252
1630254000000|2021-08-29 16:20:00|175.2|173.7|174.89|173.39|175.22|173.72|174.86|173.36|252
1630254300000|2021-08-29 16:25:00|174.9|173.4|175.47|173.97|175.51|174.01|174.85|173.35|343
1630254600000|2021-08-29 16:30:00|175.46|173.96|175.39|173.89|175.47|173.97|174.99|173.49|242
1630254900000|2021-08-29 16:35:00|175.37|173.87|175.87|174.37|175.94|174.44|175.2|173.7|407
1630255200000|2021-08-29 16:40:00|175.86|174.36|176.1|174.6|176.12|174.62|175.68|174.18|331
1630255500000|2021-08-29 16:45:00|176.09|174.59|176.52|175.02|176.74|175.24|175.98|174.48|484
1630255800000|2021-08-29 16:50:00|176.51|175.01|176.3|174.8|176.54|175.04|176.18|174.68|279
1630256100000|2021-08-29 16:55:00|176.29|174.79|176.15|174.65|176.29|174.79|176.06|174.56|225
1630256400000|2021-08-29 17:00:00|176.13|174.63|175.91|174.41|176.23|174.73|175.77|174.27|249
1630256700000|2021-08-29 17:05:00|175.9|174.4|175.51|174.01|175.9|174.4|175.48|173.98|206
1630257000000|2021-08-29 17:10:00|175.5|174|175.33|173.83|175.56|174.06|175.05|173.55|266
1630257300000|2021-08-29 17:15:00|175.32|173.82|175.12|173.62|175.33|173.83|174.8|173.3|261
1630257600000|2021-08-29 17:20:00|175.11|173.61|175.39|173.89|175.62|174.12|175.11|173.61|341
1630257900000|2021-08-29 17:25:00|175.38|173.88|175.43|173.93|175.52|174.02|175.33|173.83|215
1630258200000|2021-08-29 17:30:00|175.44|173.94|175.59|174.09|175.63|174.13|175.38|173.88|221
1630258500000|2021-08-29 17:35:00|175.6|174.1|175.92|174.42|176|174.5|175.59|174.09|250
1630258800000|2021-08-29 17:40:00|175.91|174.41|175.51|174.01|175.92|174.42|175.48|173.98|215
1630259100000|2021-08-29 17:45:00|175.5|174|175.36|173.86|175.51|174.01|175.26|173.76|200
1630259400000|2021-08-29 17:50:00|175.35|173.85|175.46|173.96|175.46|173.96|175.32|173.82|161
1630259700000|2021-08-29 17:55:00|175.45|173.95|175.56|174.06|175.64|174.14|175.33|173.83|237
1630260000000|2021-08-29 18:00:00|175.55|174.05|175.33|173.83|175.56|174.06|175.32|173.82|185
1630260300000|2021-08-29 18:05:00|175.34|173.84|175.43|173.93|175.58|174.08|175.29|173.79|173
1630260600000|2021-08-29 18:10:00|175.44|173.94|175.51|174.01|175.57|174.07|175.41|173.91|176
1630260900000|2021-08-29 18:15:00|175.52|174.02|175.7|174.2|175.74|174.24|175.24|173.74|225
1630261200000|2021-08-29 18:20:00|175.69|174.19|175.67|174.17|175.74|174.24|175.52|174.02|218
1630261500000|2021-08-29 18:25:00|175.65|174.15|175.93|174.43|175.97|174.47|175.58|174.08|290
1630261800000|2021-08-29 18:30:00|175.92|174.42|175.47|173.97|175.98|174.48|175.31|173.81|280
1630262100000|2021-08-29 18:35:00|175.46|173.96|175.52|174.02|175.62|174.12|175.32|173.82|191
1630262400000|2021-08-29 18:40:00|175.53|174.03|175.2|173.7|175.53|174.03|175.17|173.67|156
1630262700000|2021-08-29 18:45:00|175.19|173.69|175.2|173.7|175.24|173.74|175.1|173.6|132
1630263000000|2021-08-29 18:50:00|175.19|173.69|175.23|173.73|175.38|173.88|175.12|173.62|185
1630263300000|2021-08-29 18:55:00|175.22|173.72|175.4|173.9|175.62|174.12|175.22|173.72|194
1630263600000|2021-08-29 19:00:00|175.43|173.93|175.75|174.25|175.75|174.25|175.43|173.93|201
1630263900000|2021-08-29 19:05:00|175.74|174.24|176.2|174.7|176.24|174.74|175.72|174.22|290
1630264200000|2021-08-29 19:10:00|176.18|174.68|176.1|174.6|176.21|174.71|176.02|174.52|258
1630264500000|2021-08-29 19:15:00|176.11|174.61|176.4|174.9|176.44|174.94|175.94|174.44|248
1630264800000|2021-08-29 19:20:00|176.38|174.88|176.53|175.03|176.53|175.03|176.26|174.76|258
1630265100000|2021-08-29 19:25:00|176.52|175.02|176.2|174.7|176.52|175.02|176|174.5|221
1630265400000|2021-08-29 19:30:00|176.19|174.69|176|174.5|176.25|174.75|175.84|174.34|203
1630265700000|2021-08-29 19:35:00|175.99|174.49|176.61|174.11|176.71|174.73|175.9|174.07|176
1630266000000|2021-08-29 19:40:00|176.6|174.1|176.43|173.93|176.62|174.12|176.37|173.87|142
1630266300000|2021-08-29 19:45:00|176.42|173.92|176.4|173.9|176.43|173.93|176.28|173.78|167
1630266600000|2021-08-29 19:50:00|176.41|173.91|176.74|174.24|176.74|174.24|176.37|173.87|201
1630266900000|2021-08-29 19:55:00|176.73|174.23|176.54|174.04|176.8|174.3|176.51|174.01|197
1630267200000|2021-08-29 20:00:00|176.55|174.05|176.65|174.15|176.7|174.2|176.54|174.04|193
1630267500000|2021-08-29 20:05:00|176.64|174.14|176.29|173.79|176.65|174.15|176.17|173.67|182
1630267800000|2021-08-29 20:10:00|176.28|173.78|176.38|173.88|176.54|174.04|176.2|173.7|186
1630268100000|2021-08-29 20:15:00|176.39|173.89|176.92|174.42|177.02|174.52|176.37|173.87|368
1630268400000|2021-08-29 20:20:00|176.91|174.41|176.8|174.3|176.93|174.43|176.68|174.18|202
1630268700000|2021-08-29 20:25:00|176.79|174.29|176.98|174.48|177.03|174.53|176.76|174.26|225
1630269000000|2021-08-29 20:30:00|176.99|174.49|177.01|174.51|177.22|174.72|176.69|174.19|265
1630269300000|2021-08-29 20:35:00|177|174.5|176.8|174.3|177.01|174.51|176.74|174.24|197
1630269600000|2021-08-29 20:40:00|176.79|174.29|176.68|174.18|176.88|174.38|176.56|174.06|253
1630269900000|2021-08-29 20:45:00|176.69|174.19|176.91|174.41|176.91|174.41|176.6|174.1|223
1630270200000|2021-08-29 20:50:00|176.9|174.4|176.69|174.19|176.91|174.41|176.65|174.15|181
1630270500000|2021-08-29 20:55:00|176.68|174.18|176.8|174.3|176.86|174.36|176.58|174.08|205
1630270800000|2021-08-29 21:00:00|176.82|174.32|177|174.5|177.05|174.55|176.82|174.32|191
1630271100000|2021-08-29 21:05:00|176.99|174.49|176.97|174.47|177.11|174.61|176.95|174.45|162
1630271400000|2021-08-29 21:10:00|176.98|174.48|176.8|174.3|176.99|174.49|176.76|174.26|204
1630271700000|2021-08-29 21:15:00|176.79|174.29|176.49|173.99|176.83|174.33|176.49|173.99|191
1630272000000|2021-08-29 21:20:00|176.5|174|176.78|174.28|176.81|174.31|176.5|174|164
1630272300000|2021-08-29 21:25:00|176.79|174.29|176.94|174.44|176.95|174.45|176.78|174.28|81
1630272600000|2021-08-29 21:30:00|176.93|174.43|176.88|174.38|176.94|174.44|176.88|174.38|62
1630272900000|2021-08-29 21:35:00|176.89|174.39|176.93|174.43|176.96|174.46|176.88|174.38|75
1630273200000|2021-08-29 21:40:00|176.94|174.44|176.38|173.88|176.94|174.44|176.38|173.88|136
1630273500000|2021-08-29 21:45:00|176.4|173.9|176.5|174|176.83|174.33|175.46|172.96|421
1630273800000|2021-08-29 21:50:00|176.49|173.99|177.2|174.7|177.38|174.88|176.42|173.92|377
1630274100000|2021-08-29 21:55:00|177.18|174.68|177.85|175.35|177.85|175.35|177.18|174.68|266
1630274400000|2021-08-29 22:00:00|177.84|175.34|176.61|175.11|177.93|175.94|176.58|175.08|475
1630274700000|2021-08-29 22:05:00|176.62|175.12|176.99|175.49|176.99|175.49|176.62|175.12|470
1630275000000|2021-08-29 22:10:00|176.98|175.48|177.04|175.54|177.32|175.82|176.89|175.39|477
1630275300000|2021-08-29 22:15:00|177.1|175.6|177.22|175.72|177.35|175.85|177.07|175.57|453
1630275600000|2021-08-29 22:20:00|177.21|175.71|177.4|175.9|177.45|175.95|177.12|175.62|443
1630275900000|2021-08-29 22:25:00|177.33|175.83|177.7|176.2|177.82|176.32|177.33|175.83|541
1630276200000|2021-08-29 22:30:00|177.73|176.23|177.69|176.19|178.01|176.51|177.63|176.13|492
1630276500000|2021-08-29 22:35:00|177.7|176.2|177.49|175.99|177.87|176.37|177.48|175.98|435
1630276800000|2021-08-29 22:40:00|177.48|175.98|177.21|175.71|177.54|176.04|177|175.5|490
1630277100000|2021-08-29 22:45:00|177.23|175.73|176.51|175.01|177.35|175.85|176.31|174.81|576
1630277400000|2021-08-29 22:50:00|176.53|175.03|176.69|175.19|176.95|175.45|176.22|174.72|537
1630277700000|2021-08-29 22:55:00|176.7|175.2|176.76|175.26|177.01|175.51|176.49|174.99|528
1630278000000|2021-08-29 23:00:00|176.77|175.27|178.4|176.9|178.71|177.21|176.77|175.27|598
1630278300000|2021-08-29 23:05:00|178.41|176.91|177.36|175.86|178.49|176.99|177.35|175.85|510
1630278600000|2021-08-29 23:10:00|177.35|175.85|177.12|175.62|177.35|175.85|176.72|175.22|524
1630278900000|2021-08-29 23:15:00|177.1|175.6|176.79|175.29|177.21|175.71|176.73|175.23|478
1630279200000|2021-08-29 23:20:00|176.8|175.3|176.37|174.87|176.82|175.32|176.31|174.81|446
1630279500000|2021-08-29 23:25:00|176.38|174.88|176.19|174.69|176.58|175.08|176.05|174.55|479
1630279800000|2021-08-29 23:30:00|176.2|174.7|175.93|174.43|176.27|174.77|175.87|174.37|578
1630280100000|2021-08-29 23:35:00|175.92|174.42|175.88|174.38|176.09|174.59|175.85|174.35|418
1630280400000|2021-08-29 23:40:00|175.89|174.39|175.89|174.39|176.15|174.65|175.81|174.31|461
1630280700000|2021-08-29 23:45:00|175.86|174.36|175.96|174.46|176.08|174.58|175.72|174.22|450
1630281000000|2021-08-29 23:50:00|175.95|174.45|175.81|174.31|175.96|174.46|175.68|174.18|470
1630281300000|2021-08-29 23:55:00|175.8|174.3|175.2|173.7|175.81|174.31|175.04|173.54|640
1630281600000|2021-08-30 00:00:00|175.23|173.73|175.4|173.9|175.44|173.94|174.8|173.3|675
1630281900000|2021-08-30 00:05:00|175.41|173.91|175.78|174.28|175.89|174.39|175.4|173.9|577
1630282200000|2021-08-30 00:10:00|175.79|174.29|175.57|174.07|176.01|174.51|175.55|174.05|509
1630282500000|2021-08-30 00:15:00|175.56|174.06|175.11|173.61|175.59|174.09|175.06|173.56|517
1630282800000|2021-08-30 00:20:00|175.1|173.6|175.05|173.55|175.34|173.84|174.98|173.48|477
1630283100000|2021-08-30 00:25:00|175.06|173.56|174.5|173|175.12|173.62|174.4|172.9|483
1630283400000|2021-08-30 00:30:00|174.49|172.99|174.81|173.31|174.88|173.38|174.49|172.99|455
1630283700000|2021-08-30 00:35:00|174.78|173.28|174.38|172.88|174.8|173.3|174.14|172.64|514
1630284000000|2021-08-30 00:40:00|174.37|172.87|174.4|172.9|174.65|173.15|174.37|172.87|356
1630284300000|2021-08-30 00:45:00|174.39|172.89|173.7|172.2|174.54|173.04|173.54|172.04|544
1630284600000|2021-08-30 00:50:00|173.71|172.21|173.27|171.77|173.82|172.32|173.21|171.71|563
1630284900000|2021-08-30 00:55:00|173.28|171.78|173.56|172.06|173.65|172.15|173.25|171.75|485
1630285200000|2021-08-30 01:00:00|173.55|172.05|173.76|172.26|173.97|172.47|173.36|171.86|484
1630285500000|2021-08-30 01:05:00|173.74|172.24|174.06|172.56|174.14|172.64|173.74|172.24|303
1630285800000|2021-08-30 01:10:00|174.07|172.57|174.07|172.57|174.08|172.58|173.81|172.31|410
1630286100000|2021-08-30 01:15:00|174.08|172.58|174.39|172.89|174.74|173.24|174.07|172.57|445
1630286400000|2021-08-30 01:20:00|174.4|172.9|174.93|173.43|174.95|173.45|174.19|172.69|417
1630286700000|2021-08-30 01:25:00|174.94|173.44|174.8|173.3|174.95|173.45|174.45|172.95|431
1630287000000|2021-08-30 01:30:00|174.81|173.31|175.05|173.55|175.17|173.67|174.65|173.15|452
1630287300000|2021-08-30 01:35:00|175.06|173.56|174.63|173.13|175.2|173.7|174.53|173.03|478
1630287600000|2021-08-30 01:40:00|174.62|173.12|174.6|173.1|174.64|173.14|174.37|172.87|302
1630287900000|2021-08-30 01:45:00|174.61|173.11|174.21|172.71|174.61|173.11|174.08|172.58|379
1630288200000|2021-08-30 01:50:00|174.2|172.7|174.15|172.65|174.25|172.75|174.04|172.54|314
1630288500000|2021-08-30 01:55:00|174.13|172.63|174.13|172.63|174.42|172.92|174.12|172.62|431
1630288800000|2021-08-30 02:00:00|174.11|172.61|174.23|172.73|174.5|173|174.06|172.56|452
1630289100000|2021-08-30 02:05:00|174.24|172.74|174.57|173.07|174.79|173.29|174.24|172.74|480
1630289400000|2021-08-30 02:10:00|174.59|173.09|174.62|173.12|174.77|173.27|174.46|172.96|375
1630289700000|2021-08-30 02:15:00|174.59|173.09|175.05|173.55|175.16|173.66|174.59|173.09|363
1630290000000|2021-08-30 02:20:00|175|173.5|174.81|173.31|175.05|173.55|174.64|173.14|390
1630290300000|2021-08-30 02:25:00|174.8|173.3|175.19|173.69|175.22|173.72|174.66|173.16|358
1630290600000|2021-08-30 02:30:00|175.18|173.68|174.8|173.3|175.22|173.72|174.56|173.06|476
1630290900000|2021-08-30 02:35:00|174.78|173.28|174.82|173.32|174.87|173.37|174.64|173.14|358
1630291200000|2021-08-30 02:40:00|174.81|173.31|175.17|173.67|175.19|173.69|174.78|173.28|305
1630291500000|2021-08-30 02:45:00|175.15|173.65|174.61|173.11|175.17|173.67|174.47|172.97|411
1630291800000|2021-08-30 02:50:00|174.57|173.07|174.31|172.81|174.8|173.3|174.24|172.74|441
1630292100000|2021-08-30 02:55:00|174.3|172.8|174.46|172.96|174.62|173.12|174.29|172.79|458
1630292400000|2021-08-30 03:00:00|174.45|172.95|174.55|173.05|174.58|173.08|174.24|172.74|456
1630292700000|2021-08-30 03:05:00|174.58|173.08|174.85|173.35|174.85|173.35|174.49|172.99|311
1630293000000|2021-08-30 03:10:00|174.86|173.36|174.41|172.91|174.94|173.44|174.36|172.86|411
1630293300000|2021-08-30 03:15:00|174.4|172.9|174|172.5|174.43|172.93|173.96|172.46|401
1630293600000|2021-08-30 03:20:00|173.99|172.49|174.01|172.51|174.18|172.68|173.53|172.03|538
1630293900000|2021-08-30 03:25:00|174.02|172.52|173.44|171.94|174.07|172.57|173.36|171.86|462
1630294200000|2021-08-30 03:30:00|173.46|171.96|173.74|172.24|173.77|172.27|173.07|171.57|437
1630294500000|2021-08-30 03:35:00|173.75|172.25|174.01|172.51|174.1|172.6|173.74|172.24|379
1630294800000|2021-08-30 03:40:00|173.99|172.49|173.43|171.93|174.01|172.51|173.37|171.87|475
1630295100000|2021-08-30 03:45:00|173.44|171.94|172.65|171.15|173.48|171.98|172.65|171.15|579
1630295400000|2021-08-30 03:50:00|172.64|171.14|172.98|171.48|173.13|171.63|172.4|170.9|564
1630295700000|2021-08-30 03:55:00|172.97|171.47|173.07|171.57|173.43|171.93|172.79|171.29|537
1630296000000|2021-08-30 04:00:00|173.06|171.56|172.85|171.35|173.06|171.56|172.57|171.07|537
1630296300000|2021-08-30 04:05:00|172.84|171.34|173.74|172.24|173.74|172.24|172.84|171.34|561
1630296600000|2021-08-30 04:10:00|173.7|172.2|173.69|172.19|174.01|172.51|173.55|172.05|470
1630296900000|2021-08-30 04:15:00|173.68|172.18|173.62|172.12|173.76|172.26|173.18|171.68|622
1630297200000|2021-08-30 04:20:00|173.61|172.11|173.24|171.74|173.64|172.14|173.13|171.63|439
1630297500000|2021-08-30 04:25:00|173.25|171.75|173.21|171.71|173.32|171.82|172.97|171.47|475
1630297800000|2021-08-30 04:30:00|173.22|171.72|172.7|171.2|173.23|171.73|172.65|171.15|474
1630298100000|2021-08-30 04:35:00|172.71|171.21|172.86|171.36|172.87|171.37|172.5|171|490
1630298400000|2021-08-30 04:40:00|172.87|171.37|172.48|170.98|172.89|171.39|172.48|170.98|445
1630298700000|2021-08-30 04:45:00|172.49|170.99|172.91|171.41|173.18|171.68|172.43|170.93|545
1630299000000|2021-08-30 04:50:00|172.92|171.42|173|171.5|173.07|171.57|172.5|171|527
1630299300000|2021-08-30 04:55:00|173.01|171.51|172.81|171.31|173.1|171.6|172.76|171.26|465
1630299600000|2021-08-30 05:00:00|172.79|171.29|172.97|171.47|173.03|171.53|172.51|171.01|457
1630299900000|2021-08-30 05:05:00|172.93|171.43|173.16|171.66|173.27|171.77|172.91|171.41|412
1630300200000|2021-08-30 05:10:00|173.17|171.67|173.45|171.95|173.55|172.05|172.93|171.43|416
1630300500000|2021-08-30 05:15:00|173.48|171.98|173.49|171.99|173.61|172.11|173.28|171.78|547
1630300800000|2021-08-30 05:20:00|173.48|171.98|173.53|172.03|173.64|172.14|173.29|171.79|369
1630301100000|2021-08-30 05:25:00|173.54|172.04|173.18|171.68|173.54|172.04|173.14|171.64|407
1630301400000|2021-08-30 05:30:00|173.17|171.67|173.4|171.9|173.43|171.93|173.05|171.55|371
1630301700000|2021-08-30 05:35:00|173.41|171.91|173.29|171.79|173.41|171.91|172.96|171.46|431
1630302000000|2021-08-30 05:40:00|173.28|171.78|173.05|171.55|173.31|171.81|173.05|171.55|517
1630302300000|2021-08-30 05:45:00|173.06|171.56|172.99|171.49|173.44|171.94|172.96|171.46|423
1630302600000|2021-08-30 05:50:00|173.02|171.52|173|171.5|173.14|171.64|172.9|171.4|361
1630302900000|2021-08-30 05:55:00|172.98|171.48|172.99|171.49|173.12|171.62|172.76|171.26|474
1630303200000|2021-08-30 06:00:00|172.98|171.48|172.5|171|173|171.5|172.49|170.99|417
1630303500000|2021-08-30 06:05:00|172.51|171.01|172.6|171.1|172.82|171.32|172.47|170.97|445
1630303800000|2021-08-30 06:10:00|172.59|171.09|172.49|170.99|172.82|171.32|172.41|170.91|385
1630304100000|2021-08-30 06:15:00|172.5|171|172.76|171.26|172.88|171.38|171.91|170.41|513
1630304400000|2021-08-30 06:20:00|172.77|171.27|172.51|171.01|173|171.5|172.5|171|478
1630304700000|2021-08-30 06:25:00|172.54|171.04|172.25|170.75|172.66|171.16|172.25|170.75|391
1630305000000|2021-08-30 06:30:00|172.24|170.74|172.06|170.56|172.52|171.02|171.93|170.43|514
1630305300000|2021-08-30 06:35:00|172.05|170.55|173.38|171.88|173.41|171.91|171.62|170.12|766
1630305600000|2021-08-30 06:40:00|173.37|171.87|172.6|171.1|173.37|171.87|172.49|170.99|607
1630305900000|2021-08-30 06:45:00|172.62|171.12|173.29|171.79|173.36|171.86|172.39|170.89|578
1630306200000|2021-08-30 06:50:00|173.3|171.8|173.1|171.6|173.34|171.84|172.99|171.49|511
1630306500000|2021-08-30 06:55:00|173.12|171.62|172.8|171.3|173.16|171.66|172.79|171.29|391
1630306800000|2021-08-30 07:00:00|172.79|171.29|172.49|170.99|172.85|171.35|172.49|170.99|348
1630307100000|2021-08-30 07:05:00|172.5|171|172.49|170.99|172.79|171.29|172.4|170.9|402
1630307400000|2021-08-30 07:10:00|172.48|170.98|172.8|171.3|173.01|171.51|172.4|170.9|482
1630307700000|2021-08-30 07:15:00|172.82|171.32|173.01|171.51|173.22|171.72|172.43|170.93|561
1630308000000|2021-08-30 07:20:00|173|171.5|173.36|171.86|173.5|172|172.89|171.39|532
1630308300000|2021-08-30 07:25:00|173.33|171.83|173.68|172.18|173.71|172.21|173.19|171.69|487
1630308600000|2021-08-30 07:30:00|173.67|172.17|173.64|172.14|173.7|172.2|173.52|172.02|338
1630308900000|2021-08-30 07:35:00|173.65|172.15|173.4|171.9|173.65|172.15|173.33|171.83|335
1630309200000|2021-08-30 07:40:00|173.42|171.92|173.18|171.68|173.63|172.13|173.02|171.52|435
1630309500000|2021-08-30 07:45:00|173.19|171.69|173.8|172.3|173.86|172.36|173.18|171.68|360
1630309800000|2021-08-30 07:50:00|173.78|172.28|173.75|172.25|173.8|172.3|173.36|171.86|400
1630310100000|2021-08-30 07:55:00|173.74|172.24|173.56|172.06|173.79|172.29|173.28|171.78|436
1630310400000|2021-08-30 08:00:00|173.55|172.05|173.77|172.27|173.98|172.48|173.46|171.96|436
1630310700000|2021-08-30 08:05:00|173.78|172.28|173.72|172.22|173.79|172.29|173.62|172.12|293
1630311000000|2021-08-30 08:10:00|173.71|172.21|173.65|172.15|173.76|172.26|173.53|172.03|226
1630311300000|2021-08-30 08:15:00|173.66|172.16|173.62|172.12|173.66|172.16|173.3|171.8|324
1630311600000|2021-08-30 08:20:00|173.66|172.16|173.78|172.28|173.79|172.29|173.54|172.04|334
1630311900000|2021-08-30 08:25:00|173.79|172.29|174.35|172.85|174.4|172.9|173.74|172.24|509
1630312200000|2021-08-30 08:30:00|174.33|172.83|174.01|172.51|174.34|172.84|173.9|172.4|358
1630312500000|2021-08-30 08:35:00|174|172.5|174.33|172.83|174.34|172.84|173.99|172.49|387
1630312800000|2021-08-30 08:40:00|174.34|172.84|174.52|173.02|174.54|173.04|174.26|172.76|406
1630313100000|2021-08-30 08:45:00|174.51|173.01|174.46|172.96|174.62|173.12|174.41|172.91|344
1630313400000|2021-08-30 08:50:00|174.42|172.92|174.34|172.84|174.42|172.92|174.27|172.77|399
1630313700000|2021-08-30 08:55:00|174.31|172.81|174.29|172.79|174.38|172.88|174.2|172.7|318
1630314000000|2021-08-30 09:00:00|174.3|172.8|173.89|172.39|174.33|172.83|173.8|172.3|288
1630314300000|2021-08-30 09:05:00|173.9|172.4|173.85|172.35|174.02|172.52|173.69|172.19|400
1630314600000|2021-08-30 09:10:00|173.84|172.34|173.59|172.09|173.95|172.45|173.59|172.09|385
1630314900000|2021-08-30 09:15:00|173.58|172.08|173.97|172.47|174.05|172.55|173.52|172.02|478
1630315200000|2021-08-30 09:20:00|173.96|172.46|173.91|172.41|173.98|172.48|173.83|172.33|395
1630315500000|2021-08-30 09:25:00|173.9|172.4|173.84|172.34|174.02|172.52|173.75|172.25|421
1630315800000|2021-08-30 09:30:00|173.83|172.33|173.77|172.27|174.14|172.64|173.76|172.26|452
1630316100000|2021-08-30 09:35:00|173.78|172.28|173.86|172.36|174.02|172.52|173.72|172.22|449
1630316400000|2021-08-30 09:40:00|173.87|172.37|173.8|172.3|174.02|172.52|173.8|172.3|374
1630316700000|2021-08-30 09:45:00|173.79|172.29|173.68|172.18|173.89|172.39|173.67|172.17|298
1630317000000|2021-08-30 09:50:00|173.67|172.17|173.37|171.87|173.71|172.21|173.37|171.87|410
1630317300000|2021-08-30 09:55:00|173.39|171.89|173.36|171.86|173.63|172.13|173.31|171.81|309
1630317600000|2021-08-30 10:00:00|173.34|171.84|173.38|171.88|173.44|171.94|173.26|171.76|448
1630317900000|2021-08-30 10:05:00|173.37|171.87|173.34|171.84|173.54|172.04|173.18|171.68|393
1630318200000|2021-08-30 10:10:00|173.35|171.85|173.48|171.98|173.6|172.1|173.27|171.77|483
1630318500000|2021-08-30 10:15:00|173.47|171.97|173.49|171.99|173.63|172.13|173.25|171.75|423
1630318800000|2021-08-30 10:20:00|173.5|172|173.4|171.9|173.5|172|173.22|171.72|388
1630319100000|2021-08-30 10:25:00|173.39|171.89|173.29|171.79|173.4|171.9|173.21|171.71|333
1630319400000|2021-08-30 10:30:00|173.3|171.8|173.49|171.99|173.49|171.99|172.95|171.45|472
1630319700000|2021-08-30 10:35:00|173.48|171.98|173.58|172.08|173.6|172.1|173.32|171.82|347
1630320000000|2021-08-30 10:40:00|173.57|172.07|173.36|171.86|173.58|172.08|173.23|171.73|355
1630320300000|2021-08-30 10:45:00|173.35|171.85|173.81|172.31|173.84|172.34|173.33|171.83|457
1630320600000|2021-08-30 10:50:00|173.82|172.32|174.07|172.57|174.28|172.78|173.81|172.31|438
1630320900000|2021-08-30 10:55:00|174.06|172.56|173.95|172.45|174.06|172.56|173.92|172.42|273
1630321200000|2021-08-30 11:00:00|173.94|172.44|173.72|172.22|173.96|172.46|173.67|172.17|437
1630321500000|2021-08-30 11:05:00|173.73|172.23|173.66|172.16|173.76|172.26|173.59|172.09|288
1630321800000|2021-08-30 11:10:00|173.65|172.15|173.33|171.83|173.68|172.18|173.28|171.78|373
1630322100000|2021-08-30 11:15:00|173.34|171.84|173.32|171.82|173.37|171.87|173.22|171.72|310
1630322400000|2021-08-30 11:20:00|173.3|171.8|173.23|171.73|173.41|171.91|173.22|171.72|330
1630322700000|2021-08-30 11:25:00|173.24|171.74|172.7|171.2|173.24|171.74|172.66|171.16|360
1630323000000|2021-08-30 11:30:00|172.75|171.25|172.24|170.74|172.76|171.26|172.15|170.65|521
1630323300000|2021-08-30 11:35:00|172.23|170.73|172.58|171.08|172.79|171.29|172.2|170.7|535
1630323600000|2021-08-30 11:40:00|172.59|171.09|173.55|172.05|173.55|172.05|172.56|171.06|470
1630323900000|2021-08-30 11:45:00|173.54|172.04|173.02|171.52|173.55|172.05|172.99|171.49|475
1630324200000|2021-08-30 11:50:00|173.03|171.53|172.85|171.35|173.09|171.59|172.83|171.33|372
1630324500000|2021-08-30 11:55:00|172.84|171.34|173.24|171.74|173.28|171.78|172.69|171.19|475
1630324800000|2021-08-30 12:00:00|173.25|171.75|172.45|170.95|173.35|171.85|172.44|170.94|421
1630325100000|2021-08-30 12:05:00|172.44|170.94|172.03|170.53|172.67|171.17|172.02|170.52|454
1630325400000|2021-08-30 12:10:00|172.04|170.54|171.63|170.13|172.17|170.67|171.54|170.04|548
1630325700000|2021-08-30 12:15:00|171.65|170.15|171.09|169.59|171.79|170.29|170.83|169.33|627
1630326000000|2021-08-30 12:20:00|171.1|169.6|170.24|168.74|171.11|169.61|169.92|168.42|568
1630326300000|2021-08-30 12:25:00|170.23|168.73|169.96|168.46|170.64|169.14|169.92|168.42|562
1630326600000|2021-08-30 12:30:00|169.95|168.45|170.24|168.74|170.25|168.75|169.75|168.25|536
1630326900000|2021-08-30 12:35:00|170.25|168.75|169.52|168.02|170.25|168.75|169.32|167.82|578
1630327200000|2021-08-30 12:40:00|169.51|168.01|169.98|168.48|169.99|168.49|169.11|167.61|650
1630327500000|2021-08-30 12:45:00|169.97|168.47|170.02|168.52|170.45|168.95|169.82|168.32|724
1630327800000|2021-08-30 12:50:00|170.03|168.53|170.06|168.56|170.07|168.57|169.64|168.14|477
1630328100000|2021-08-30 12:55:00|170.05|168.55|169.5|168|170.05|168.55|169.43|167.93|449
1630328400000|2021-08-30 13:00:00|169.51|168.01|169.72|168.22|169.83|168.33|169.42|167.92|499
1630328700000|2021-08-30 13:05:00|169.71|168.21|168.98|167.48|169.73|168.23|168.87|167.37|356
1630329000000|2021-08-30 13:10:00|169|167.5|168.76|167.26|169.3|167.8|168.47|166.97|585
1630329300000|2021-08-30 13:15:00|168.79|167.29|169.77|168.27|169.8|168.3|168.74|167.24|586
1630329600000|2021-08-30 13:20:00|169.76|168.26|169.65|168.15|169.99|168.49|169.5|168|519
1630329900000|2021-08-30 13:25:00|169.64|168.14|169.08|167.58|169.69|168.19|169.03|167.53|426
1630330200000|2021-08-30 13:30:00|169.09|167.59|169.9|168.4|169.9|168.4|169.04|167.54|451
1630330500000|2021-08-30 13:35:00|169.89|168.39|170.07|168.57|170.24|168.74|169.79|168.29|435
1630330800000|2021-08-30 13:40:00|170.06|168.56|169.98|168.48|170.2|168.7|169.9|168.4|393
1630331100000|2021-08-30 13:45:00|169.99|168.49|170.27|168.77|170.27|168.77|169.93|168.43|429
1630331400000|2021-08-30 13:50:00|170.28|168.78|170.26|168.76|170.52|169.02|170.14|168.64|466
1630331700000|2021-08-30 13:55:00|170.27|168.77|170.51|169.01|170.51|169.01|170.06|168.56|465
1630332000000|2021-08-30 14:00:00|170.5|169|171.28|169.78|171.29|169.79|170.22|168.72|552
1630332300000|2021-08-30 14:05:00|171.27|169.77|170.98|169.48|171.3|169.8|170.85|169.35|443
1630332600000|2021-08-30 14:10:00|170.97|169.47|170.9|169.4|171.04|169.54|170.84|169.34|313
1630332900000|2021-08-30 14:15:00|170.91|169.41|170.52|169.02|170.91|169.41|170.33|168.83|414
1630333200000|2021-08-30 14:20:00|170.53|169.03|170.78|169.28|170.81|169.31|170.44|168.94|336
1630333500000|2021-08-30 14:25:00|170.77|169.27|170.52|169.02|170.77|169.27|170.43|168.93|405
1630333800000|2021-08-30 14:30:00|170.51|169.01|170.38|168.88|170.6|169.1|170.34|168.84|369
1630334100000|2021-08-30 14:35:00|170.37|168.87|170.45|168.95|170.49|168.99|169.96|168.46|485
1630334400000|2021-08-30 14:40:00|170.43|168.93|169.98|168.48|170.47|168.97|169.74|168.24|511
1630334700000|2021-08-30 14:45:00|169.99|168.49|169.75|168.25|170.09|168.59|169.74|168.24|509
1630335000000|2021-08-30 14:50:00|169.76|168.26|169.14|167.64|169.82|168.32|169.13|167.63|398
1630335300000|2021-08-30 14:55:00|169.13|167.63|169.18|167.68|169.51|168.01|169.13|167.63|465
1630335600000|2021-08-30 15:00:00|169.19|167.69|169.34|167.84|169.57|168.07|169.06|167.56|498
1630335900000|2021-08-30 15:05:00|169.32|167.82|169.79|168.29|169.99|168.49|169.32|167.82|517
1630336200000|2021-08-30 15:10:00|169.8|168.3|169.76|168.26|169.94|168.44|169.53|168.03|487
1630336500000|2021-08-30 15:15:00|169.77|168.27|169.95|168.45|170.09|168.59|169.72|168.22|457
1630336800000|2021-08-30 15:20:00|169.93|168.43|169.8|168.3|169.99|168.49|169.77|168.27|470
1630337100000|2021-08-30 15:25:00|169.79|168.29|170.03|168.53|170.03|168.53|169.75|168.25|401
1630337400000|2021-08-30 15:30:00|170.02|168.52|171.14|169.64|171.23|169.73|170|168.5|526
1630337700000|2021-08-30 15:35:00|171.16|169.66|171.45|169.95|171.47|169.97|170.9|169.4|620
1630338000000|2021-08-30 15:40:00|171.44|169.94|171.52|170.02|171.53|170.03|171.26|169.76|418
1630338300000|2021-08-30 15:45:00|171.53|170.03|172.1|170.6|172.24|170.74|171.53|170.03|536
1630338600000|2021-08-30 15:50:00|172.09|170.59|172.4|170.9|172.54|171.04|172.08|170.58|565
1630338900000|2021-08-30 15:55:00|172.41|170.91|172.1|170.6|172.41|170.91|172.06|170.56|371
1630339200000|2021-08-30 16:00:00|172.09|170.59|171.75|170.25|172.14|170.64|171.52|170.02|516
1630339500000|2021-08-30 16:05:00|171.74|170.24|172.04|170.54|172.13|170.63|171.71|170.21|415
1630339800000|2021-08-30 16:10:00|172.05|170.55|172.09|170.59|172.28|170.78|172.05|170.55|475
1630340100000|2021-08-30 16:15:00|172.1|170.6|171.93|170.43|172.36|170.86|171.89|170.39|489
1630340400000|2021-08-30 16:20:00|171.92|170.42|172.15|170.65|172.16|170.66|171.88|170.38|440
1630340700000|2021-08-30 16:25:00|172.16|170.66|172.57|171.07|172.65|171.15|172.06|170.56|471
1630341000000|2021-08-30 16:30:00|172.6|171.1|172.34|170.84|172.62|171.12|172.22|170.72|510
1630341300000|2021-08-30 16:35:00|172.28|170.78|172.44|170.94|172.59|171.09|172.08|170.58|594
1630341600000|2021-08-30 16:40:00|172.45|170.95|172.61|171.11|172.7|171.2|172.36|170.86|425
1630341900000|2021-08-30 16:45:00|172.63|171.13|172.88|171.38|172.9|171.4|172.57|171.07|389
1630342200000|2021-08-30 16:50:00|172.89|171.39|172.9|171.4|172.93|171.43|172.74|171.24|494
1630342500000|2021-08-30 16:55:00|172.92|171.42|172.99|171.49|173.03|171.53|172.75|171.25|433
1630342800000|2021-08-30 17:00:00|173|171.5|172.96|171.46|173.09|171.59|172.85|171.35|490
1630343100000|2021-08-30 17:05:00|172.95|171.45|172.88|171.38|173.05|171.55|172.85|171.35|413
1630343400000|2021-08-30 17:10:00|172.89|171.39|172.86|171.36|173.1|171.6|172.83|171.33|432
1630343700000|2021-08-30 17:15:00|172.87|171.37|173.17|171.67|173.21|171.71|172.86|171.36|429
1630344000000|2021-08-30 17:20:00|173.16|171.66|173.17|171.67|173.31|171.81|173.14|171.64|353
1630344300000|2021-08-30 17:25:00|173.18|171.68|173.13|171.63|173.32|171.82|173.11|171.61|330
1630344600000|2021-08-30 17:30:00|173.14|171.64|173.13|171.63|173.28|171.78|173.06|171.56|377
1630344900000|2021-08-30 17:35:00|173.12|171.62|173.4|171.9|173.83|172.33|173.12|171.62|449
1630345200000|2021-08-30 17:40:00|173.41|171.91|173.69|172.19|173.74|172.24|173.4|171.9|344
1630345500000|2021-08-30 17:45:00|173.68|172.18|173.41|171.91|173.7|172.2|173.36|171.86|426
1630345800000|2021-08-30 17:50:00|173.42|171.92|173.58|172.08|173.66|172.16|173.42|171.92|334
1630346100000|2021-08-30 17:55:00|173.59|172.09|173.95|172.45|174|172.5|173.47|171.97|566
1630346400000|2021-08-30 18:00:00|173.96|172.46|174.01|172.51|174.22|172.72|173.87|172.37|618
1630346700000|2021-08-30 18:05:00|173.97|172.47|173.98|172.48|174.06|172.56|173.66|172.16|478
1630347000000|2021-08-30 18:10:00|173.97|172.47|173.88|172.38|173.99|172.49|173.66|172.16|489
1630347300000|2021-08-30 18:15:00|173.89|172.39|173.55|172.05|173.93|172.43|173.52|172.02|383
1630347600000|2021-08-30 18:20:00|173.56|172.06|173.46|171.96|173.62|172.12|173.06|171.56|526
1630347900000|2021-08-30 18:25:00|173.47|171.97|173.68|172.18|173.7|172.2|173.46|171.96|373
1630348200000|2021-08-30 18:30:00|173.69|172.19|173.59|172.09|173.94|172.44|173.58|172.08|439
1630348500000|2021-08-30 18:35:00|173.58|172.08|173.88|172.38|173.91|172.41|173.57|172.07|389
1630348800000|2021-08-30 18:40:00|173.91|172.41|174.07|172.57|174.29|172.79|173.9|172.4|529
1630349100000|2021-08-30 18:45:00|174.06|172.56|174.43|172.93|174.6|173.1|174.06|172.56|519
1630349400000|2021-08-30 18:50:00|174.42|172.92|174.52|173.02|174.64|173.14|174.41|172.91|499
1630349700000|2021-08-30 18:55:00|174.53|173.03|174.65|173.15|174.68|173.18|174.48|172.98|507
1630350000000|2021-08-30 19:00:00|174.64|173.14|174.94|173.44|175.01|173.51|174.64|173.14|475
1630350300000|2021-08-30 19:05:00|174.95|173.45|174.5|173|174.95|173.45|174.42|172.92|470
1630350600000|2021-08-30 19:10:00|174.51|173.01|174.61|173.11|174.87|173.37|174.46|172.96|541
1630350900000|2021-08-30 19:15:00|174.55|173.05|174.52|173.02|174.79|173.29|174.2|172.7|615
1630351200000|2021-08-30 19:20:00|174.53|173.03|174.56|173.06|174.79|173.29|174.48|172.98|548
1630351500000|2021-08-30 19:25:00|174.55|173.05|174.48|172.98|174.67|173.17|174.46|172.96|441
1630351800000|2021-08-30 19:30:00|174.49|172.99|174.84|173.34|174.85|173.35|174.49|172.99|394
1630352100000|2021-08-30 19:35:00|174.83|173.33|174.85|173.35|174.87|173.37|174.57|173.07|525
1630352400000|2021-08-30 19:40:00|174.86|173.36|175.02|173.52|175.25|173.75|174.81|173.31|494
1630352700000|2021-08-30 19:45:00|175.03|173.53|175.1|173.6|175.13|173.63|174.97|173.47|433
1630353000000|2021-08-30 19:50:00|175.08|173.58|175.35|173.85|175.39|173.89|175.08|173.58|499
1630353300000|2021-08-30 19:55:00|175.36|173.86|176.62|175.12|176.71|175.21|175.15|173.65|576
1630353600000|2021-08-30 20:00:00|176.61|175.11|176.66|175.16|176.79|175.29|176.48|174.98|538
1630353900000|2021-08-30 20:05:00|176.67|175.17|176.12|174.62|177.3|175.8|176|174.5|581
1630354200000|2021-08-30 20:10:00|176.11|174.61|176.38|174.88|176.42|174.92|176.06|174.56|471
1630354500000|2021-08-30 20:15:00|176.37|174.87|175.9|174.4|176.63|175.13|175.9|174.4|470
1630354800000|2021-08-30 20:20:00|175.91|174.41|175.87|174.37|176.17|174.67|175.86|174.36|433
1630355100000|2021-08-30 20:25:00|175.88|174.38|175.72|174.22|175.89|174.39|175.7|174.2|380
1630355400000|2021-08-30 20:30:00|175.73|174.23|175.77|174.27|175.93|174.43|175.73|174.23|412
1630355700000|2021-08-30 20:35:00|175.76|174.26|175.74|174.24|175.91|174.41|175.73|174.23|394
1630356000000|2021-08-30 20:40:00|175.76|174.26|175.92|174.42|176.14|174.64|175.63|174.13|536
1630356300000|2021-08-30 20:45:00|175.91|174.41|175.74|174.24|176.22|174.72|175.72|174.22|409
1630356600000|2021-08-30 20:50:00|175.73|174.23|175.7|174.2|175.82|174.32|175.69|174.19|320
1630356900000|2021-08-30 20:55:00|175.71|174.21|175.67|174.17|175.83|174.33|175.59|174.09|485
1630357200000|2021-08-30 21:00:00|175.66|174.16|175.45|173.95|175.81|174.31|175.45|173.95|306
1630357500000|2021-08-30 21:05:00|175.44|173.94|174.5|173|175.5|174|174.42|172.92|487
1630357800000|2021-08-30 21:10:00|174.54|173.04|174.98|173.48|175.01|173.51|174.53|173.03|571
1630358100000|2021-08-30 21:15:00|174.99|173.49|174.67|173.17|175.33|173.83|174.64|173.14|455
1630358400000|2021-08-30 21:20:00|174.65|173.15|174.5|173|174.93|173.43|174.46|172.96|483
1630358700000|2021-08-30 21:25:00|174.49|172.99|174.27|172.77|174.69|173.19|174.24|172.74|545
1630359000000|2021-08-30 21:30:00|174.23|172.73|174.7|173.2|174.7|173.2|174.22|172.72|332
1630359300000|2021-08-30 21:35:00|174.71|173.21|175|173.5|175.03|173.53|174.69|173.19|279
1630359600000|2021-08-30 21:40:00|174.98|173.48|174.99|173.49|175.3|173.8|174.93|173.43|267
1630359900000|2021-08-30 21:45:00|174.98|173.48|175.27|173.77|175.45|173.95|174.97|173.47|511
1630360200000|2021-08-30 21:50:00|175.26|173.76|174.86|173.36|175.28|173.78|174.79|173.29|365
1630360500000|2021-08-30 21:55:00|174.87|173.37|174.93|173.43|175.03|173.53|174.87|173.37|315
1630360800000|2021-08-30 22:00:00|174.94|173.44|175.23|173.73|175.3|173.8|174.92|173.42|448
1630361100000|2021-08-30 22:05:00|175.13|173.63|173.9|172.4|175.25|173.75|173.82|172.32|601
1630361400000|2021-08-30 22:10:00|173.88|172.38|173.87|172.37|174.55|173.05|173.84|172.34|626
1630361700000|2021-08-30 22:15:00|173.88|172.38|173.9|172.4|174.47|172.97|173.85|172.35|537
1630362000000|2021-08-30 22:20:00|173.91|172.41|173.27|171.77|174.06|172.56|173.27|171.77|700
1630362300000|2021-08-30 22:25:00|173.3|171.8|173.16|171.66|173.58|172.08|172.95|171.45|613
1630362600000|2021-08-30 22:30:00|173.15|171.65|173.04|171.54|173.68|172.18|173.03|171.53|650
1630362900000|2021-08-30 22:35:00|173.07|171.57|173.38|171.88|173.67|172.17|173.06|171.56|463
1630363200000|2021-08-30 22:40:00|173.37|171.87|172.02|170.52|173.38|171.88|171.81|170.31|548
1630363500000|2021-08-30 22:45:00|172.05|170.55|172.55|171.05|172.55|171.05|172|170.5|550
1630363800000|2021-08-30 22:50:00|172.54|171.04|171.94|170.44|172.71|171.21|171.54|170.04|554
1630364100000|2021-08-30 22:55:00|171.92|170.42|172.18|170.68|172.18|170.68|171.42|169.92|568
1630364400000|2021-08-30 23:00:00|172.21|170.71|170.81|169.31|172.24|170.74|170.77|169.27|617
1630364700000|2021-08-30 23:05:00|170.82|169.32|169.57|168.07|170.85|169.35|169.42|167.92|768
1630365000000|2021-08-30 23:10:00|169.56|168.06|169.83|168.33|169.99|168.49|169.19|167.69|585
1630365300000|2021-08-30 23:15:00|169.85|168.35|169.69|168.19|170.57|169.07|169.51|168.01|652
1630365600000|2021-08-30 23:20:00|169.7|168.2|169.37|167.87|169.83|168.33|169.35|167.85|570
1630365900000|2021-08-30 23:25:00|169.38|167.88|169.67|168.17|169.79|168.29|168.77|167.27|600
1630366200000|2021-08-30 23:30:00|169.66|168.16|168.75|167.25|169.67|168.17|168.57|167.07|569
1630366500000|2021-08-30 23:35:00|168.76|167.26|169.43|167.93|169.44|167.94|168.32|166.82|704
1630366800000|2021-08-30 23:40:00|169.44|167.94|168.39|166.89|169.49|167.99|168.38|166.88|649
1630367100000|2021-08-30 23:45:00|168.4|166.9|168.02|166.52|168.63|167.13|167.36|165.86|735
1630367400000|2021-08-30 23:50:00|168.04|166.54|167.94|166.44|168.66|167.16|167.68|166.18|726
1630367700000|2021-08-30 23:55:00|167.95|166.45|168.13|166.63|168.18|166.68|167.53|166.03|635
1630368000000|2021-08-31 00:00:00|168.14|166.64|168.46|166.96|168.47|166.97|167.2|165.7|671
1630368300000|2021-08-31 00:05:00|168.43|166.93|168.92|167.42|169.11|167.61|168.29|166.79|648
1630368600000|2021-08-31 00:10:00|168.93|167.43|169.16|167.66|169.49|167.99|168.5|167|563
1630368900000|2021-08-31 00:15:00|169.15|167.65|168.38|166.88|169.16|167.66|168.29|166.79|483
1630369200000|2021-08-31 00:20:00|168.35|166.85|167.54|166.04|168.38|166.88|167.31|165.81|655
1630369500000|2021-08-31 00:25:00|167.53|166.03|166.85|165.35|167.65|166.15|166.82|165.32|645
1630369800000|2021-08-31 00:30:00|166.84|165.34|167.27|165.77|167.6|166.1|166.44|164.94|682
1630370100000|2021-08-31 00:35:00|167.25|165.75|166.71|165.21|167.74|166.24|166.71|165.21|539
1630370400000|2021-08-31 00:40:00|166.69|165.19|166.71|165.21|167.09|165.59|166.47|164.97|573
1630370700000|2021-08-31 00:45:00|166.7|165.2|167.77|166.27|167.97|166.47|166.63|165.13|606
1630371000000|2021-08-31 00:50:00|167.78|166.28|167.97|166.47|168.12|166.62|167.6|166.1|554
1630371300000|2021-08-31 00:55:00|167.96|166.46|167.67|166.17|168.04|166.54|167.35|165.85|444
1630371600000|2021-08-31 01:00:00|167.66|166.16|168.06|166.56|168.38|166.88|166.91|165.41|653
1630371900000|2021-08-31 01:05:00|168.05|166.55|167.46|165.96|168.18|166.68|167.31|165.81|492
1630372200000|2021-08-31 01:10:00|167.45|165.95|167.88|166.38|167.93|166.43|167.2|165.7|521
1630372500000|2021-08-31 01:15:00|167.89|166.39|167.98|166.48|168.01|166.51|167.44|165.94|508
1630372800000|2021-08-31 01:20:00|167.99|166.49|167.97|166.47|168.1|166.6|167.72|166.22|498
1630373100000|2021-08-31 01:25:00|167.96|166.46|168.38|166.88|168.43|166.93|167.87|166.37|404
1630373400000|2021-08-31 01:30:00|168.39|166.89|168.47|166.97|168.47|166.97|167.95|166.45|459
1630373700000|2021-08-31 01:35:00|168.44|166.94|168.07|166.57|168.48|166.98|168.03|166.53|406
1630374000000|2021-08-31 01:40:00|168.08|166.58|168.25|166.75|168.36|166.86|168.02|166.52|510
1630374300000|2021-08-31 01:45:00|168.24|166.74|167.65|166.15|168.26|166.76|167.51|166.01|412
1630374600000|2021-08-31 01:50:00|167.66|166.16|168.24|166.74|168.26|166.76|167.65|166.15|414
1630374900000|2021-08-31 01:55:00|168.25|166.75|168.06|166.56|168.25|166.75|167.82|166.32|402
1630375200000|2021-08-31 02:00:00|168.04|166.54|167.64|166.14|168.04|166.54|167.57|166.07|433
1630375500000|2021-08-31 02:05:00|167.63|166.13|167.46|165.96|167.88|166.38|167.43|165.93|429
1630375800000|2021-08-31 02:10:00|167.43|165.93|167.56|166.06|167.57|166.07|167.23|165.73|547
1630376100000|2021-08-31 02:15:00|167.57|166.07|168.06|166.56|168.16|166.66|167.48|165.98|472
1630376400000|2021-08-31 02:20:00|168.05|166.55|167.98|166.48|168.17|166.67|167.71|166.21|446
1630376700000|2021-08-31 02:25:00|167.99|166.49|168.24|166.74|168.48|166.98|167.99|166.49|558
1630377000000|2021-08-31 02:30:00|168.23|166.73|168.09|166.59|168.24|166.74|167.83|166.33|431
1630377300000|2021-08-31 02:35:00|168.1|166.6|168.12|166.62|168.16|166.66|167.89|166.39|414
1630377600000|2021-08-31 02:40:00|168.13|166.63|168.07|166.57|168.13|166.63|167.81|166.31|426
1630377900000|2021-08-31 02:45:00|168.06|166.56|168.27|166.77|168.27|166.77|168.03|166.53|448
1630378200000|2021-08-31 02:50:00|168.26|166.76|168.13|166.63|168.32|166.82|168.03|166.53|419
1630378500000|2021-08-31 02:55:00|168.12|166.62|168.46|166.96|168.46|166.96|167.93|166.43|375
1630378800000|2021-08-31 03:00:00|168.47|166.97|168.95|167.45|169.18|167.68|168.26|166.76|537
1630379100000|2021-08-31 03:05:00|168.96|167.46|168.66|167.16|168.96|167.46|168.49|166.99|443
1630379400000|2021-08-31 03:10:00|168.65|167.15|169.21|167.71|169.28|167.78|168.64|167.14|466
1630379700000|2021-08-31 03:15:00|169.2|167.7|169.22|167.72|169.22|167.72|168.8|167.3|539
1630380000000|2021-08-31 03:20:00|169.21|167.71|169.5|168|169.56|168.06|169.13|167.63|378
1630380300000|2021-08-31 03:25:00|169.49|167.99|169.36|167.86|169.5|168|169.19|167.69|470
1630380600000|2021-08-31 03:30:00|169.35|167.85|168.86|167.36|169.38|167.88|168.85|167.35|388
1630380900000|2021-08-31 03:35:00|168.84|167.34|168.88|167.38|168.92|167.42|168.75|167.25|354
1630381200000|2021-08-31 03:40:00|168.87|167.37|168.97|167.47|169.01|167.51|168.7|167.2|334
1630381500000|2021-08-31 03:45:00|168.98|167.48|169.22|167.72|169.44|167.94|168.96|167.46|413
1630381800000|2021-08-31 03:50:00|169.23|167.73|169.6|168.1|169.91|168.41|169.16|167.66|533
1630382100000|2021-08-31 03:55:00|169.59|168.09|169.55|168.05|169.87|168.37|169.52|168.02|494
1630382400000|2021-08-31 04:00:00|169.53|168.03|169.61|168.11|169.66|168.16|169.09|167.59|431
1630382700000|2021-08-31 04:05:00|169.6|168.1|170.09|168.59|170.13|168.63|169.38|167.88|496
1630383000000|2021-08-31 04:10:00|170.1|168.6|170.2|168.7|170.24|168.74|169.83|168.33|369
1630383300000|2021-08-31 04:15:00|170.21|168.71|169.85|168.35|170.21|168.71|169.79|168.29|448
1630383600000|2021-08-31 04:20:00|169.86|168.36|170.09|168.59|170.24|168.74|169.83|168.33|339
1630383900000|2021-08-31 04:25:00|170.08|168.58|169.99|168.49|170.16|168.66|169.99|168.49|384
1630384200000|2021-08-31 04:30:00|169.98|168.48|170.07|168.57|170.13|168.63|169.89|168.39|505
1630384500000|2021-08-31 04:35:00|170.05|168.55|170.13|168.63|170.35|168.85|170.05|168.55|418
1630384800000|2021-08-31 04:40:00|170.12|168.62|169.92|168.42|170.15|168.65|169.81|168.31|483
1630385100000|2021-08-31 04:45:00|169.91|168.41|169.53|168.03|170.03|168.53|169.53|168.03|468
1630385400000|2021-08-31 04:50:00|169.54|168.04|169.46|167.96|169.95|168.45|169.33|167.83|565
1630385700000|2021-08-31 04:55:00|169.47|167.97|169.49|167.99|169.92|168.42|169.4|167.9|473
1630386000000|2021-08-31 05:00:00|169.52|168.02|169.61|168.11|169.73|168.23|169.26|167.76|449
1630386300000|2021-08-31 05:05:00|169.6|168.1|169.58|168.08|169.9|168.4|169.55|168.05|375
1630386600000|2021-08-31 05:10:00|169.6|168.1|169.85|168.35|170.04|168.54|169.58|168.08|398
1630386900000|2021-08-31 05:15:00|169.82|168.32|169.6|168.1|169.97|168.47|169.51|168.01|388
1630387200000|2021-08-31 05:20:00|169.61|168.11|169.99|168.49|170.03|168.53|169.61|168.11|541
1630387500000|2021-08-31 05:25:00|169.98|168.48|169.88|168.38|170.01|168.51|169.6|168.1|426
1630387800000|2021-08-31 05:30:00|169.87|168.37|169.81|168.31|169.97|168.47|169.7|168.2|418
1630388100000|2021-08-31 05:35:00|169.82|168.32|169.62|168.12|170|168.5|169.62|168.12|414
1630388400000|2021-08-31 05:40:00|169.61|168.11|170.11|168.61|170.14|168.64|169.58|168.08|476
1630388700000|2021-08-31 05:45:00|170.1|168.6|170.2|168.7|170.29|168.79|170.03|168.53|464
1630389000000|2021-08-31 05:50:00|170.17|168.67|169.81|168.31|170.21|168.71|169.79|168.29|422
1630389300000|2021-08-31 05:55:00|169.79|168.29|169.82|168.32|170.05|168.55|169.71|168.21|393
1630389600000|2021-08-31 06:00:00|169.81|168.31|170.01|168.51|170.22|168.72|169.76|168.26|513
1630389900000|2021-08-31 06:05:00|170|168.5|170.61|169.11|170.73|169.23|169.95|168.45|433
1630390200000|2021-08-31 06:10:00|170.63|169.13|170.15|168.65|170.72|169.22|170.08|168.58|396
1630390500000|2021-08-31 06:15:00|170.14|168.64|169.4|167.9|170.18|168.68|169.38|167.88|416
1630390800000|2021-08-31 06:20:00|169.44|167.94|168.78|167.28|169.44|167.94|168.72|167.22|522
1630391100000|2021-08-31 06:25:00|168.77|167.27|169.2|167.7|169.28|167.78|168.73|167.23|445
1630391400000|2021-08-31 06:30:00|169.19|167.69|168.96|167.46|169.57|168.07|168.96|167.46|467
1630391700000|2021-08-31 06:35:00|168.97|167.47|168.77|167.27|169.52|168.02|168.72|167.22|559
1630392000000|2021-08-31 06:40:00|168.76|167.26|169.22|167.72|169.33|167.83|168.74|167.24|418
1630392300000|2021-08-31 06:45:00|169.23|167.73|169.01|167.51|169.23|167.73|168.87|167.37|453
1630392600000|2021-08-31 06:50:00|169|167.5|169.06|167.56|169.55|168.05|168.98|167.48|442
1630392900000|2021-08-31 06:55:00|169.05|167.55|169.01|167.51|169.17|167.67|168.82|167.32|448
1630393200000|2021-08-31 07:00:00|169|167.5|168.36|166.86|169.06|167.56|168.08|166.58|507
1630393500000|2021-08-31 07:05:00|168.37|166.87|169.55|168.05|169.56|168.06|168.23|166.73|556
1630393800000|2021-08-31 07:10:00|169.54|168.04|170.32|168.82|170.35|168.85|169.44|167.94|643
1630394100000|2021-08-31 07:15:00|170.33|168.83|169.8|168.3|170.33|168.83|169.59|168.09|536
1630394400000|2021-08-31 07:20:00|169.79|168.29|170.33|168.83|170.41|168.91|169.68|168.18|578
1630394700000|2021-08-31 07:25:00|170.32|168.82|171.21|169.71|171.45|169.95|170.32|168.82|605
1630395000000|2021-08-31 07:30:00|171.22|169.72|171.33|169.83|171.42|169.92|170.85|169.35|569
1630395300000|2021-08-31 07:35:00|171.34|169.84|172.45|170.95|172.7|171.2|171.32|169.82|691
1630395600000|2021-08-31 07:40:00|172.47|170.97|173.07|171.57|173.17|171.67|172.36|170.86|683
1630395900000|2021-08-31 07:45:00|173.08|171.58|173.54|172.04|173.72|172.22|173.08|171.58|682
1630396200000|2021-08-31 07:50:00|173.55|172.05|173.49|171.99|173.78|172.28|173.17|171.67|722
1630396500000|2021-08-31 07:55:00|173.47|171.97|173.45|171.95|173.57|172.07|172.81|171.31|616
1630396800000|2021-08-31 08:00:00|173.43|171.93|173.34|171.84|173.73|172.23|173.17|171.67|673
1630397100000|2021-08-31 08:05:00|173.33|171.83|173.07|171.57|173.39|171.89|172.87|171.37|580
1630397400000|2021-08-31 08:10:00|173.06|171.56|173.27|171.77|173.29|171.79|172.93|171.43|539
1630397700000|2021-08-31 08:15:00|173.26|171.76|173.68|172.18|173.73|172.23|173.26|171.76|544
1630398000000|2021-08-31 08:20:00|173.69|172.19|174.02|172.52|174.16|172.66|173.64|172.14|376
1630398300000|2021-08-31 08:25:00|174.04|172.54|174.41|172.91|174.49|172.99|173.95|172.45|492
1630398600000|2021-08-31 08:30:00|174.42|172.92|174|172.5|174.49|172.99|173.95|172.45|499
1630398900000|2021-08-31 08:35:00|173.99|172.49|173.64|172.14|174.07|172.57|173.41|171.91|598
1630399200000|2021-08-31 08:40:00|173.65|172.15|173.74|172.24|173.79|172.29|173.49|171.99|461
1630399500000|2021-08-31 08:45:00|173.76|172.26|173.17|171.67|173.76|172.26|173.08|171.58|431
1630399800000|2021-08-31 08:50:00|173.18|171.68|173.33|171.83|173.81|172.31|173.05|171.55|511
1630400100000|2021-08-31 08:55:00|173.34|171.84|173.44|171.94|173.61|172.11|173.33|171.83|480
1630400400000|2021-08-31 09:00:00|173.43|171.93|173.6|172.1|173.68|172.18|173.42|171.92|400
1630400700000|2021-08-31 09:05:00|173.61|172.11|173.39|171.89|173.66|172.16|173.38|171.88|432
1630401000000|2021-08-31 09:10:00|173.4|171.9|172.45|170.95|173.46|171.96|172.33|170.83|672
1630401300000|2021-08-31 09:15:00|172.46|170.96|172.07|170.57|173.24|171.74|172.07|170.57|593
1630401600000|2021-08-31 09:20:00|172.08|170.58|172.54|171.04|172.71|171.21|172.06|170.56|602
1630401900000|2021-08-31 09:25:00|172.53|171.03|172.53|171.03|172.9|171.4|172.5|171|546
1630402200000|2021-08-31 09:30:00|172.54|171.04|172.3|170.8|172.9|171.4|172.25|170.75|528
1630402500000|2021-08-31 09:35:00|172.31|170.81|172.53|171.03|172.78|171.28|172.31|170.81|487
1630402800000|2021-08-31 09:40:00|172.54|171.04|172.65|171.15|173.1|171.6|172.43|170.93|467
1630403100000|2021-08-31 09:45:00|172.63|171.13|172.61|171.11|172.96|171.46|172.42|170.92|608
1630403400000|2021-08-31 09:50:00|172.62|171.12|172.74|171.24|172.78|171.28|172.48|170.98|404
1630403700000|2021-08-31 09:55:00|172.73|171.23|172.28|170.78|172.75|171.25|171.83|170.33|520
1630404000000|2021-08-31 10:00:00|172.27|170.77|171.67|170.17|172.3|170.8|171.63|170.13|535
1630404300000|2021-08-31 10:05:00|171.66|170.16|171.63|170.13|171.78|170.28|171.3|169.8|569
1630404600000|2021-08-31 10:10:00|171.62|170.12|171.41|169.91|171.79|170.29|171.34|169.84|481
1630404900000|2021-08-31 10:15:00|171.44|169.94|171.04|169.54|171.53|170.03|170.81|169.31|634
1630405200000|2021-08-31 10:20:00|171.05|169.55|171.4|169.9|171.47|169.97|171.03|169.53|525
1630405500000|2021-08-31 10:25:00|171.39|169.89|171.45|169.95|171.54|170.04|171.22|169.72|500
1630405800000|2021-08-31 10:30:00|171.44|169.94|171.55|170.05|171.57|170.07|171.28|169.78|488
1630406100000|2021-08-31 10:35:00|171.53|170.03|171.03|169.53|171.54|170.04|170.8|169.3|488
1630406400000|2021-08-31 10:40:00|171.04|169.54|171.94|170.44|171.95|170.45|171.02|169.52|540
1630406700000|2021-08-31 10:45:00|171.95|170.45|172.54|171.04|172.95|171.45|171.94|170.44|589
1630407000000|2021-08-31 10:50:00|172.56|171.06|171.44|169.94|172.56|171.06|171.42|169.92|451
1630407300000|2021-08-31 10:55:00|171.5|170|171.52|170.02|171.55|170.05|171.25|169.75|434
1630407600000|2021-08-31 11:00:00|171.53|170.03|171.62|170.12|171.65|170.15|170.85|169.35|608
1630407900000|2021-08-31 11:05:00|171.64|170.14|171.26|169.76|171.86|170.36|171.01|169.51|633
1630408200000|2021-08-31 11:10:00|171.24|169.74|171.54|170.04|171.55|170.05|171.1|169.6|470
1630408500000|2021-08-31 11:15:00|171.55|170.05|172.2|170.7|172.4|170.9|171.52|170.02|618
1630408800000|2021-08-31 11:20:00|172.25|170.75|173.01|171.51|173.13|171.63|172.22|170.72|568
1630409100000|2021-08-31 11:25:00|173|171.5|172.74|171.24|173.18|171.68|172.59|171.09|712
1630409400000|2021-08-31 11:30:00|172.73|171.23|173.87|172.37|173.94|172.44|172.73|171.23|695
1630409700000|2021-08-31 11:35:00|173.9|172.4|174.68|173.18|174.74|173.24|173.73|172.23|730
1630410000000|2021-08-31 11:40:00|174.69|173.19|175.54|174.04|175.68|174.18|174.57|173.07|687
1630410300000|2021-08-31 11:45:00|175.53|174.03|175|173.5|175.66|174.16|174.77|173.27|628
1630410600000|2021-08-31 11:50:00|174.97|173.47|175.38|173.88|175.68|174.18|174.45|172.95|676
1630410900000|2021-08-31 11:55:00|175.39|173.89|175.61|174.11|175.62|174.12|174.87|173.37|635
1630411200000|2021-08-31 12:00:00|175.62|174.12|175.35|173.85|176.09|174.59|175.35|173.85|701
1630411500000|2021-08-31 12:05:00|175.36|173.86|175.05|173.55|175.43|173.93|174.75|173.25|698
1630411800000|2021-08-31 12:10:00|175.06|173.56|175.37|173.87|175.43|173.93|175|173.5|490
1630412100000|2021-08-31 12:15:00|175.36|173.86|175.28|173.78|175.49|173.99|174.84|173.34|595
1630412400000|2021-08-31 12:20:00|175.25|173.75|175|173.5|175.29|173.79|174.59|173.09|576
1630412700000|2021-08-31 12:25:00|174.99|173.49|174.37|172.87|175|173.5|174.36|172.86|561
1630413000000|2021-08-31 12:30:00|174.4|172.9|174.71|173.21|174.71|173.21|174.37|172.87|529
1630413300000|2021-08-31 12:35:00|174.7|173.2|174.21|172.71|174.81|173.31|174.05|172.55|560
1630413600000|2021-08-31 12:40:00|174.2|172.7|173.82|172.32|174.39|172.89|173.82|172.32|599
1630413900000|2021-08-31 12:45:00|173.86|172.36|173.54|172.04|174.18|172.68|173.45|171.95|598
1630414200000|2021-08-31 12:50:00|173.52|172.02|173.85|172.35|173.9|172.4|173.46|171.96|507
1630414500000|2021-08-31 12:55:00|173.84|172.34|174.35|172.85|174.46|172.96|173.84|172.34|521
1630414800000|2021-08-31 13:00:00|174.36|172.86|174.7|173.2|174.9|173.4|174.36|172.86|547
1630415100000|2021-08-31 13:05:00|174.69|173.19|174.58|173.08|174.88|173.38|174.47|172.97|630
1630415400000|2021-08-31 13:10:00|174.59|173.09|174.66|173.16|174.87|173.37|174.55|173.05|539
1630415700000|2021-08-31 13:15:00|174.65|173.15|174.61|173.11|175.13|173.63|173.85|172.35|636
1630416000000|2021-08-31 13:20:00|174.63|173.13|174.09|172.59|174.63|173.13|173.9|172.4|573
1630416300000|2021-08-31 13:25:00|174.1|172.6|173.79|172.29|174.48|172.98|173.75|172.25|608
1630416600000|2021-08-31 13:30:00|173.82|172.32|173.87|172.37|174.08|172.58|173.74|172.24|556
1630416900000|2021-08-31 13:35:00|173.86|172.36|174.16|172.66|174.25|172.75|173.86|172.36|472
1630417200000|2021-08-31 13:40:00|174.17|172.67|173.97|172.47|174.45|172.95|173.95|172.45|397
1630417500000|2021-08-31 13:45:00|173.98|172.48|174.5|173|174.55|173.05|173.94|172.44|562
1630417800000|2021-08-31 13:50:00|174.49|172.99|174.75|173.25|174.89|173.39|174.47|172.97|430
1630418100000|2021-08-31 13:55:00|174.77|173.27|174.76|173.26|174.81|173.31|174.64|173.14|429
1630418400000|2021-08-31 14:00:00|174.73|173.23|175.36|173.86|176.11|174.61|174.73|173.23|742
1630418700000|2021-08-31 14:05:00|175.35|173.85|175.08|173.58|175.52|174.02|174.92|173.42|550
1630419000000|2021-08-31 14:10:00|175.07|173.57|173.88|172.38|175.14|173.64|173.51|172.01|738
1630419300000|2021-08-31 14:15:00|173.89|172.39|172.87|171.37|174.1|172.6|172.43|170.93|761
1630419600000|2021-08-31 14:20:00|172.89|171.39|173.03|171.53|173.56|172.06|172.89|171.39|663
1630419900000|2021-08-31 14:25:00|173.02|171.52|172.45|170.95|173.1|171.6|172.23|170.73|653
1630420200000|2021-08-31 14:30:00|172.46|170.96|171.95|170.45|172.81|171.31|171.95|170.45|588
1630420500000|2021-08-31 14:35:00|171.96|170.46|171.98|170.48|172.37|170.87|171.52|170.02|604
1630420800000|2021-08-31 14:40:00|171.99|170.49|172.02|170.52|172.45|170.95|171.89|170.39|699
1630421100000|2021-08-31 14:45:00|172.03|170.53|172.11|170.61|172.4|170.9|171.97|170.47|563
1630421400000|2021-08-31 14:50:00|172.12|170.62|170.62|169.12|172.21|170.71|170.61|169.11|686
1630421700000|2021-08-31 14:55:00|170.64|169.14|170.69|169.19|171.16|169.66|170.27|168.77|721
1630422000000|2021-08-31 15:00:00|170.65|169.15|170.93|169.43|171.67|170.17|170.64|169.14|688
1630422300000|2021-08-31 15:05:00|170.92|169.42|171.1|169.6|171.33|169.83|170.48|168.98|703
1630422600000|2021-08-31 15:10:00|171.08|169.58|171.59|170.09|171.67|170.17|171.03|169.53|563
1630422900000|2021-08-31 15:15:00|171.61|170.11|171.25|169.75|171.76|170.26|170.86|169.36|666
1630423200000|2021-08-31 15:20:00|171.27|169.77|171.19|169.69|171.65|170.15|171|169.5|623
1630423500000|2021-08-31 15:25:00|171.2|169.7|171.18|169.68|171.34|169.84|170.91|169.41|620
1630423800000|2021-08-31 15:30:00|171.2|169.7|170.94|169.44|171.59|170.09|170.93|169.43|584
1630424100000|2021-08-31 15:35:00|170.93|169.43|171.11|169.61|171.25|169.75|170.81|169.31|536
1630424400000|2021-08-31 15:40:00|171.1|169.6|171.16|169.66|171.26|169.76|170.71|169.21|564
1630424700000|2021-08-31 15:45:00|171.15|169.65|171.03|169.53|171.17|169.67|170.72|169.22|519
1630425000000|2021-08-31 15:50:00|171.02|169.52|171.41|169.91|171.44|169.94|170.95|169.45|539
1630425300000|2021-08-31 15:55:00|171.42|169.92|171.73|170.23|171.98|170.48|171.18|169.68|567
1630425600000|2021-08-31 16:00:00|171.74|170.24|172.73|171.23|172.97|171.47|171.4|169.9|717
1630425900000|2021-08-31 16:05:00|172.72|171.22|171.66|170.16|172.73|171.23|171.24|169.74|756
1630426200000|2021-08-31 16:10:00|171.65|170.15|172.41|170.91|172.65|171.15|171.5|170|664
1630426500000|2021-08-31 16:15:00|172.4|170.9|172.81|171.31|172.97|171.47|171.93|170.43|677
1630426800000|2021-08-31 16:20:00|172.8|171.3|173.11|171.61|173.13|171.63|172.45|170.95|651
1630427100000|2021-08-31 16:25:00|173.1|171.6|173.89|172.39|173.89|172.39|173.02|171.52|632
1630427400000|2021-08-31 16:30:00|173.9|172.4|173.94|172.44|174.18|172.68|173.76|172.26|524
1630427700000|2021-08-31 16:35:00|173.96|172.46|174.17|172.67|174.54|173.04|173.91|172.41|612
1630428000000|2021-08-31 16:40:00|174.16|172.66|174.18|172.68|174.2|172.7|173.86|172.36|527
1630428300000|2021-08-31 16:45:00|174.19|172.69|173.6|172.1|174.24|172.74|173.45|171.95|487
1630428600000|2021-08-31 16:50:00|173.59|172.09|173.37|171.87|173.61|172.11|173.26|171.76|422
1630428900000|2021-08-31 16:55:00|173.36|171.86|173.18|171.68|173.52|172.02|173.12|171.62|435
1630429200000|2021-08-31 17:00:00|173.19|171.69|172.56|171.06|173.62|172.12|172.56|171.06|496
1630429500000|2021-08-31 17:05:00|172.57|171.07|172.76|171.26|173.3|171.8|172.56|171.06|532
1630429800000|2021-08-31 17:10:00|172.75|171.25|173.53|172.03|174.12|172.62|172.75|171.25|583
1630430100000|2021-08-31 17:15:00|173.5|172|174.48|172.98|174.58|173.08|173.48|171.98|543
1630430400000|2021-08-31 17:20:00|174.47|172.97|173.74|172.24|174.51|173.01|173.73|172.23|428
1630430700000|2021-08-31 17:25:00|173.73|172.23|173.71|172.21|174.01|172.51|173.63|172.13|508
1630431000000|2021-08-31 17:30:00|173.72|172.22|171.92|170.42|173.81|172.31|171.91|170.41|596
1630431300000|2021-08-31 17:35:00|171.91|170.41|171.48|169.98|172.28|170.78|171.43|169.93|614
1630431600000|2021-08-31 17:40:00|171.47|169.97|172.12|170.62|172.21|170.71|170.9|169.4|641
1630431900000|2021-08-31 17:45:00|172.13|170.63|172.26|170.76|172.59|171.09|172.05|170.55|621
1630432200000|2021-08-31 17:50:00|172.25|170.75|172.13|170.63|172.31|170.81|171.69|170.19|521
1630432500000|2021-08-31 17:55:00|172.12|170.62|172.16|170.66|172.59|171.09|172.11|170.61|549
1630432800000|2021-08-31 18:00:00|172.15|170.65|172.92|171.42|173.05|171.55|172.14|170.64|542
1630433100000|2021-08-31 18:05:00|172.94|171.44|172.6|171.1|172.95|171.45|172.4|170.9|533
1630433400000|2021-08-31 18:10:00|172.59|171.09|172.55|171.05|173.06|171.56|172.5|171|514
1630433700000|2021-08-31 18:15:00|172.56|171.06|172.56|171.06|172.64|171.14|172.18|170.68|552
1630434000000|2021-08-31 18:20:00|172.57|171.07|172.68|171.18|172.68|171.18|172.33|170.83|476
1630434300000|2021-08-31 18:25:00|172.69|171.19|173.04|171.54|173.08|171.58|172.57|171.07|511
1630434600000|2021-08-31 18:30:00|173.01|171.51|173.82|172.32|173.84|172.34|172.86|171.36|528
1630434900000|2021-08-31 18:35:00|173.83|172.33|174.31|172.81|174.32|172.82|173.72|172.22|546
1630435200000|2021-08-31 18:40:00|174.32|172.82|174.65|173.15|174.8|173.3|173.85|172.35|549
1630435500000|2021-08-31 18:45:00|174.67|173.17|174.56|173.06|174.73|173.23|174.21|172.71|553
1630435800000|2021-08-31 18:50:00|174.57|173.07|174.26|172.76|174.6|173.1|174.12|172.62|432
1630436100000|2021-08-31 18:55:00|174.27|172.77|174.84|173.34|175.28|173.78|174.27|172.77|593
1630436400000|2021-08-31 19:00:00|174.82|173.32|175.08|173.58|175.1|173.6|174.61|173.11|524
1630436700000|2021-08-31 19:05:00|175.07|173.57|174.72|173.22|175.09|173.59|174.61|173.11|511
1630437000000|2021-08-31 19:10:00|174.74|173.24|174.4|172.9|174.76|173.26|174.22|172.72|503
1630437300000|2021-08-31 19:15:00|174.41|172.91|174.17|172.67|174.5|173|174.1|172.6|507
1630437600000|2021-08-31 19:20:00|174.18|172.68|174.08|172.58|174.27|172.77|173.82|172.32|447
1630437900000|2021-08-31 19:25:00|174.07|172.57|173.75|172.25|174.1|172.6|173.74|172.24|405
1630438200000|2021-08-31 19:30:00|173.74|172.24|173.04|171.54|173.86|172.36|172.87|171.37|493
1630438500000|2021-08-31 19:35:00|173.05|171.55|173.04|171.54|173.27|171.77|173|171.5|416
1630438800000|2021-08-31 19:40:00|173.06|171.56|173.84|172.34|174|172.5|172.99|171.49|548
1630439100000|2021-08-31 19:45:00|173.83|172.33|173.39|171.89|173.94|172.44|173.35|171.85|469
1630439400000|2021-08-31 19:50:00|173.4|171.9|173.57|172.07|173.66|172.16|173.32|171.82|454
1630439700000|2021-08-31 19:55:00|173.58|172.08|173.83|172.33|174.34|172.84|173.57|172.07|533
1630440000000|2021-08-31 20:00:00|173.82|172.32|173.47|171.97|173.83|172.33|172.93|171.43|553
1630440300000|2021-08-31 20:05:00|173.46|171.96|174|172.5|174.12|172.62|173.21|171.71|593
1630440600000|2021-08-31 20:10:00|174.01|172.51|173.76|172.26|174.02|172.52|173.43|171.93|507
1630440900000|2021-08-31 20:15:00|173.75|172.25|173.95|172.45|174.08|172.58|173.66|172.16|500
1630441200000|2021-08-31 20:20:00|173.97|172.47|173.25|171.75|174.03|172.53|173.23|171.73|471
1630441500000|2021-08-31 20:25:00|173.24|171.74|173.59|172.09|173.61|172.11|172.96|171.46|462
1630441800000|2021-08-31 20:30:00|173.58|172.08|173.69|172.19|173.7|172.2|173.29|171.79|463
1630442100000|2021-08-31 20:35:00|173.68|172.18|173.92|172.42|174.07|172.57|173.44|171.94|557
1630442400000|2021-08-31 20:40:00|173.93|172.43|173.13|171.63|174.29|172.79|173.12|171.62|609
1630442700000|2021-08-31 20:45:00|173.12|171.62|172.68|171.18|173.16|171.66|172.61|171.11|548
1630443000000|2021-08-31 20:50:00|172.67|171.17|172.36|170.86|172.87|171.37|172.18|170.68|541
1630443300000|2021-08-31 20:55:00|172.34|170.84|172.58|171.08|172.61|171.11|172.27|170.77|506
1630443600000|2021-08-31 21:00:00|172.6|171.1|172.32|170.82|172.75|171.25|172.32|170.82|360
1630443900000|2021-08-31 21:05:00|172.33|170.83|172.36|170.86|172.39|170.89|172.03|170.53|453
1630444200000|2021-08-31 21:10:00|172.37|170.87|172.72|171.22|172.73|171.23|172.3|170.8|548
1630444500000|2021-08-31 21:15:00|172.73|171.23|172.84|171.34|173.25|171.75|172.72|171.22|534
1630444800000|2021-08-31 21:20:00|172.86|171.36|171.8|170.3|172.92|171.42|171.75|170.25|513
1630445100000|2021-08-31 21:25:00|171.79|170.29|172.39|170.89|172.41|170.91|171.79|170.29|463
1630445400000|2021-08-31 21:30:00|172.42|170.92|172.5|171|172.54|171.04|172.35|170.85|277
1630445700000|2021-08-31 21:35:00|172.49|170.99|172.54|171.04|172.56|171.06|172.42|170.92|145
1630446000000|2021-08-31 21:40:00|172.55|171.05|173.17|171.67|173.37|171.87|172.53|171.03|459
1630446300000|2021-08-31 21:45:00|173.19|171.69|173.18|171.68|173.55|172.05|172.96|171.46|477
1630446600000|2021-08-31 21:50:00|173.19|171.69|173.08|171.58|173.39|171.89|172.86|171.36|423
1630446900000|2021-08-31 21:55:00|173.07|171.57|171.51|170.01|173.07|171.57|171.51|170.01|459
1630447200000|2021-08-31 22:00:00|171.45|169.95|171.93|170.43|172.07|170.57|171.19|169.69|643
1630447500000|2021-08-31 22:05:00|171.94|170.44|171.81|170.31|171.96|170.46|171.52|170.02|438
1630447800000|2021-08-31 22:10:00|171.82|170.32|171.34|169.84|171.9|170.4|171.3|169.8|471
1630448100000|2021-08-31 22:15:00|171.36|169.86|170.92|169.42|171.47|169.97|170.82|169.32|527
1630448400000|2021-08-31 22:20:00|170.93|169.43|170.42|168.92|171.04|169.54|170.41|168.91|566
1630448700000|2021-08-31 22:25:00|170.41|168.91|170.3|168.8|170.72|169.22|170.07|168.57|614
1630449000000|2021-08-31 22:30:00|170.29|168.79|170.17|168.67|170.61|169.11|170.13|168.63|495
1630449300000|2021-08-31 22:35:00|170.13|168.63|169.77|168.27|170.2|168.7|169.75|168.25|464
1630449600000|2021-08-31 22:40:00|169.76|168.26|170.36|168.86|170.45|168.95|169.71|168.21|464
1630449900000|2021-08-31 22:45:00|170.33|168.83|171.06|169.56|171.22|169.72|170.31|168.81|523
1630450200000|2021-08-31 22:50:00|171.07|169.57|171.26|169.76|171.38|169.88|170.89|169.39|508
1630450500000|2021-08-31 22:55:00|171.27|169.77|171.44|169.94|171.57|170.07|170.94|169.44|449
1630450800000|2021-08-31 23:00:00|171.45|169.95|170.92|169.42|171.45|169.95|170.9|169.4|479
1630451100000|2021-08-31 23:05:00|170.95|169.45|171.54|170.04|171.72|170.22|170.9|169.4|498
1630451400000|2021-08-31 23:10:00|171.55|170.05|171.97|170.47|172.16|170.66|171.55|170.05|485
1630451700000|2021-08-31 23:15:00|171.98|170.48|171.85|170.35|172.03|170.53|171.68|170.18|466
1630452000000|2021-08-31 23:20:00|171.86|170.36|171.71|170.21|172.13|170.63|171.69|170.19|530
1630452300000|2021-08-31 23:25:00|171.72|170.22|172.15|170.65|172.17|170.67|171.7|170.2|526
1630452600000|2021-08-31 23:30:00|172.14|170.64|172.43|170.93|172.65|171.15|172.12|170.62|518
1630452900000|2021-08-31 23:35:00|172.42|170.92|172.37|170.87|172.55|171.05|172.32|170.82|508
1630453200000|2021-08-31 23:40:00|172.36|170.86|172.55|171.05|172.61|171.11|172.23|170.73|502
1630453500000|2021-08-31 23:45:00|172.56|171.06|172.73|171.23|172.74|171.24|172.33|170.83|473
1630453800000|2021-08-31 23:50:00|172.72|171.22|172.95|171.45|172.97|171.47|172.39|170.89|417
1630454100000|2021-08-31 23:55:00|172.94|171.44|172.33|170.83|172.99|171.49|172.14|170.64|544
1630454400000|2021-09-01 00:00:00|172.34|170.84|171.98|170.48|172.34|170.84|170.85|169.35|680
1630454700000|2021-09-01 00:05:00|171.99|170.49|172.71|171.21|173.43|171.93|171.98|170.48|795
1630455000000|2021-09-01 00:10:00|172.75|171.25|171.23|169.73|172.75|171.25|171.01|169.51|744
1630455300000|2021-09-01 00:15:00|171.22|169.72|171.46|169.96|171.91|170.41|171.2|169.7|675
1630455600000|2021-09-01 00:20:00|171.47|169.97|170.98|169.48|171.75|170.25|170.97|169.47|607
1630455900000|2021-09-01 00:25:00|170.99|169.49|171.5|170|171.54|170.04|170.79|169.29|628
1630456200000|2021-09-01 00:30:00|171.53|170.03|170.98|169.48|171.58|170.08|170.81|169.31|595
1630456500000|2021-09-01 00:35:00|170.96|169.46|170.55|169.05|171.02|169.52|170.49|168.99|527
1630456800000|2021-09-01 00:40:00|170.56|169.06|170.57|169.07|170.71|169.21|170.42|168.92|594
1630457100000|2021-09-01 00:45:00|170.58|169.08|169.99|168.49|170.59|169.09|169.8|168.3|552
1630457400000|2021-09-01 00:50:00|170.01|168.51|170.27|168.77|170.47|168.97|169.77|168.27|632
1630457700000|2021-09-01 00:55:00|170.26|168.76|170.02|168.52|170.28|168.78|169.91|168.41|566
1630458000000|2021-09-01 01:00:00|170.01|168.51|170.37|168.87|170.52|169.02|169.64|168.14|646
1630458300000|2021-09-01 01:05:00|170.39|168.89|169.78|168.28|170.69|169.19|169.77|168.27|583
1630458600000|2021-09-01 01:10:00|169.79|168.29|169.86|168.36|170.13|168.63|169.67|168.17|575
1630458900000|2021-09-01 01:15:00|169.85|168.35|170.12|168.62|170.13|168.63|169.7|168.2|550
1630459200000|2021-09-01 01:20:00|170.1|168.6|170.16|168.66|170.34|168.84|169.85|168.35|615
1630459500000|2021-09-01 01:25:00|170.19|168.69|170.51|169.01|170.6|169.1|170.07|168.57|628
1630459800000|2021-09-01 01:30:00|170.48|168.98|170.27|168.77|170.94|169.44|170.17|168.67|532
1630460100000|2021-09-01 01:35:00|170.26|168.76|170.04|168.54|170.26|168.76|169.81|168.31|464
1630460400000|2021-09-01 01:40:00|170.05|168.55|170.53|169.03|170.57|169.07|170|168.5|460
1630460700000|2021-09-01 01:45:00|170.54|169.04|171.01|169.51|171.21|169.71|170.41|168.91|564
1630461000000|2021-09-01 01:50:00|171.02|169.52|172.08|170.58|172.35|170.85|171|169.5|651
1630461300000|2021-09-01 01:55:00|172.03|170.53|171.74|170.24|172.03|170.53|171.65|170.15|437
1630461600000|2021-09-01 02:00:00|171.73|170.23|172.4|170.9|172.96|171.46|171.01|169.51|672
1630461900000|2021-09-01 02:05:00|172.38|170.88|172.26|170.76|172.72|171.22|171.95|170.45|580
1630462200000|2021-09-01 02:10:00|172.25|170.75|172.37|170.87|172.7|171.2|172|170.5|539
1630462500000|2021-09-01 02:15:00|172.36|170.86|171.96|170.46|172.38|170.88|171.74|170.24|559
1630462800000|2021-09-01 02:20:00|171.95|170.45|172.35|170.85|172.53|171.03|171.89|170.39|487
1630463100000|2021-09-01 02:25:00|172.33|170.83|173.68|172.18|173.78|172.28|172.32|170.82|626
1630463400000|2021-09-01 02:30:00|173.66|172.16|173.05|171.55|173.84|172.34|173.04|171.54|570
1630463700000|2021-09-01 02:35:00|173.04|171.54|173.66|172.16|173.78|172.28|172.95|171.45|358
1630464000000|2021-09-01 02:40:00|173.67|172.17|173.44|171.94|173.67|172.17|173.24|171.74|498
1630464300000|2021-09-01 02:45:00|173.45|171.95|173.36|171.86|173.5|172|173.17|171.67|492
1630464600000|2021-09-01 02:50:00|173.35|171.85|172.44|170.94|173.37|171.87|172.19|170.69|534
1630464900000|2021-09-01 02:55:00|172.46|170.96|172.45|170.95|172.89|171.39|171.93|170.43|652
1630465200000|2021-09-01 03:00:00|172.47|170.97|172.38|170.88|172.5|171|172.01|170.51|619
1630465500000|2021-09-01 03:05:00|172.39|170.89|172.43|170.93|172.49|170.99|171.92|170.42|601
1630465800000|2021-09-01 03:10:00|172.39|170.89|172.56|171.06|172.66|171.16|172.2|170.7|563
1630466100000|2021-09-01 03:15:00|172.57|171.07|171.93|170.43|172.8|171.3|171.89|170.39|607
1630466400000|2021-09-01 03:20:00|171.95|170.45|172.4|170.9|172.41|170.91|171.73|170.23|632
1630466700000|2021-09-01 03:25:00|172.37|170.87|172.09|170.59|172.38|170.88|171.87|170.37|565
1630467000000|2021-09-01 03:30:00|172.08|170.58|171.74|170.24|172.1|170.6|171.6|170.1|432
1630467300000|2021-09-01 03:35:00|171.73|170.23|171.65|170.15|171.74|170.24|171.24|169.74|518
1630467600000|2021-09-01 03:40:00|171.66|170.16|171.88|170.38|172.05|170.55|171.5|170|493
1630467900000|2021-09-01 03:45:00|171.85|170.35|172.68|171.18|172.83|171.33|171.81|170.31|671
1630468200000|2021-09-01 03:50:00|172.7|171.2|172.29|170.79|172.75|171.25|172.27|170.77|516
1630468500000|2021-09-01 03:55:00|172.28|170.78|172.88|171.38|172.98|171.48|172.23|170.73|639
1630468800000|2021-09-01 04:00:00|172.9|171.4|172.51|171.01|172.94|171.44|172.45|170.95|654
1630469100000|2021-09-01 04:05:00|172.5|171|172.73|171.23|172.88|171.38|172.26|170.76|630
1630469400000|2021-09-01 04:10:00|172.74|171.24|173.41|171.91|173.49|171.99|172.73|171.23|517
1630469700000|2021-09-01 04:15:00|173.42|171.92|173.63|172.13|173.82|172.32|173.34|171.84|630
1630470000000|2021-09-01 04:20:00|173.64|172.14|172.89|171.39|174.13|172.63|172.8|171.3|661
1630470300000|2021-09-01 04:25:00|172.91|171.41|172.99|171.49|173.05|171.55|172.55|171.05|421
1630470600000|2021-09-01 04:30:00|173|171.5|173.05|171.55|173.54|172.04|172.93|171.43|539
1630470900000|2021-09-01 04:35:00|173.06|171.56|172.89|171.39|173.1|171.6|172.62|171.12|447
1630471200000|2021-09-01 04:40:00|172.88|171.38|172.92|171.42|173.27|171.77|172.63|171.13|494
1630471500000|2021-09-01 04:45:00|172.93|171.43|172.71|171.21|173.23|171.73|172.61|171.11|495
1630471800000|2021-09-01 04:50:00|172.72|171.22|172.85|171.35|172.94|171.44|172.63|171.13|520
1630472100000|2021-09-01 04:55:00|172.84|171.34|173.28|171.78|173.3|171.8|172.83|171.33|515
1630472400000|2021-09-01 05:00:00|173.3|171.8|173.03|171.53|173.51|172.01|173.01|171.51|628
1630472700000|2021-09-01 05:05:00|173.04|171.54|173.84|172.34|173.89|172.39|173.02|171.52|456
1630473000000|2021-09-01 05:10:00|173.86|172.36|174|172.5|174.03|172.53|173.52|172.02|671
1630473300000|2021-09-01 05:15:00|173.99|172.49|173.97|172.47|174.3|172.8|173.84|172.34|629
1630473600000|2021-09-01 05:20:00|173.96|172.46|173.67|172.17|173.96|172.46|173.61|172.11|548
1630473900000|2021-09-01 05:25:00|173.66|172.16|173.93|172.43|173.97|172.47|173.52|172.02|451
1630474200000|2021-09-01 05:30:00|173.94|172.44|173.98|172.48|173.99|172.49|173.57|172.07|484
1630474500000|2021-09-01 05:35:00|173.99|172.49|174.37|172.87|174.41|172.91|173.94|172.44|440
1630474800000|2021-09-01 05:40:00|174.36|172.86|174.25|172.75|174.53|173.03|174.05|172.55|579
1630475100000|2021-09-01 05:45:00|174.26|172.76|174.5|173|174.55|173.05|174.17|172.67|533
1630475400000|2021-09-01 05:50:00|174.49|172.99|174.56|173.06|174.89|173.39|174.49|172.99|575
1630475700000|2021-09-01 05:55:00|174.57|173.07|174.4|172.9|174.71|173.21|174.33|172.83|516
1630476000000|2021-09-01 06:00:00|174.39|172.89|174.04|172.54|174.59|173.09|174.03|172.53|595
1630476300000|2021-09-01 06:05:00|174.05|172.55|173.81|172.31|174.23|172.73|173.8|172.3|417
1630476600000|2021-09-01 06:10:00|173.83|172.33|174.1|172.6|174.1|172.6|173.81|172.31|469
1630476900000|2021-09-01 06:15:00|174.09|172.59|173.74|172.24|174.1|172.6|173.71|172.21|478
1630477200000|2021-09-01 06:20:00|173.73|172.23|173.75|172.25|174.01|172.51|173.73|172.23|419
1630477500000|2021-09-01 06:25:00|173.76|172.26|173.55|172.05|173.88|172.38|173.52|172.02|400
1630477800000|2021-09-01 06:30:00|173.56|172.06|173.24|171.74|173.67|172.17|173.06|171.56|415
1630478100000|2021-09-01 06:35:00|173.23|171.73|173.07|171.57|173.28|171.78|173.02|171.52|362
1630478400000|2021-09-01 06:40:00|173.08|171.58|173.1|171.6|173.4|171.9|172.76|171.26|482
1630478700000|2021-09-01 06:45:00|173.09|171.59|173.64|172.14|173.7|172.2|173.02|171.52|539
1630479000000|2021-09-01 06:50:00|173.65|172.15|173.52|172.02|173.73|172.23|173.24|171.74|480
1630479300000|2021-09-01 06:55:00|173.53|172.03|173.11|171.61|173.58|172.08|173.03|171.53|398
1630479600000|2021-09-01 07:00:00|173.12|171.62|173.56|172.06|173.58|172.08|173.09|171.59|496
1630479900000|2021-09-01 07:05:00|173.55|172.05|173.37|171.87|173.55|172.05|173.21|171.71|444
1630480200000|2021-09-01 07:10:00|173.36|171.86|173.68|172.18|173.69|172.19|173.24|171.74|418
1630480500000|2021-09-01 07:15:00|173.66|172.16|173.68|172.18|173.78|172.28|173.42|171.92|450
1630480800000|2021-09-01 07:20:00|173.69|172.19|173.95|172.45|174|172.5|173.67|172.17|443
1630481100000|2021-09-01 07:25:00|173.94|172.44|173.51|172.01|174.29|172.79|173.4|171.9|525
1630481400000|2021-09-01 07:30:00|173.52|172.02|172.97|171.47|173.53|172.03|172.97|171.47|532
1630481700000|2021-09-01 07:35:00|172.98|171.48|173.16|171.66|173.21|171.71|172.98|171.48|430
1630482000000|2021-09-01 07:40:00|173.19|171.69|173.61|172.11|173.63|172.13|173.07|171.57|593
1630482300000|2021-09-01 07:45:00|173.62|172.12|173.36|171.86|173.63|172.13|173.13|171.63|552
1630482600000|2021-09-01 07:50:00|173.33|171.83|173.14|171.64|173.58|172.08|173.11|171.61|459
1630482900000|2021-09-01 07:55:00|173.13|171.63|173.43|171.93|173.55|172.05|173.13|171.63|482
1630483200000|2021-09-01 08:00:00|173.44|171.94|173.46|171.96|174.02|172.52|173.37|171.87|561
1630483500000|2021-09-01 08:05:00|173.44|171.94|174.47|172.97|174.5|173|173.4|171.9|632
1630483800000|2021-09-01 08:10:00|174.46|172.96|174.79|173.29|174.84|173.34|174.41|172.91|499
1630484100000|2021-09-01 08:15:00|174.8|173.3|175.08|173.58|175.24|173.74|174.8|173.3|607
1630484400000|2021-09-01 08:20:00|175.07|173.57|174.53|173.03|175.09|173.59|174.34|172.84|623
1630484700000|2021-09-01 08:25:00|174.52|173.02|174.09|172.59|174.7|173.2|174.08|172.58|524
1630485000000|2021-09-01 08:30:00|174.1|172.6|174.14|172.64|174.86|173.36|173.9|172.4|593
1630485300000|2021-09-01 08:35:00|174.13|172.63|174.4|172.9|174.72|173.22|174.05|172.55|527
1630485600000|2021-09-01 08:40:00|174.41|172.91|173.75|172.25|174.42|172.92|173.73|172.23|446
1630485900000|2021-09-01 08:45:00|173.76|172.26|174.01|172.51|174.12|172.62|173.6|172.1|533
1630486200000|2021-09-01 08:50:00|174.02|172.52|174.75|173.25|174.75|173.25|173.89|172.39|559
1630486500000|2021-09-01 08:55:00|174.76|173.26|174.7|173.2|174.94|173.44|174.6|173.1|489
1630486800000|2021-09-01 09:00:00|174.71|173.21|175.04|173.54|175.08|173.58|174.7|173.2|553
1630487100000|2021-09-01 09:05:00|175.05|173.55|175.36|173.86|175.4|173.9|174.9|173.4|449
1630487400000|2021-09-01 09:10:00|175.35|173.85|175.14|173.64|175.69|174.19|174.89|173.39|587
1630487700000|2021-09-01 09:15:00|175.15|173.65|175.31|173.81|175.64|174.14|175.07|173.57|584
1630488000000|2021-09-01 09:20:00|175.3|173.8|175.57|174.07|175.69|174.19|175.3|173.8|465
1630488300000|2021-09-01 09:25:00|175.56|174.06|175.54|174.04|175.67|174.17|175.46|173.96|498
1630488600000|2021-09-01 09:30:00|175.55|174.05|175.34|173.84|175.67|174.17|175.16|173.66|501
1630488900000|2021-09-01 09:35:00|175.33|173.83|175.67|174.17|175.73|174.23|175.33|173.83|422
1630489200000|2021-09-01 09:40:00|175.68|174.18|175.41|173.91|175.69|174.19|175.31|173.81|506
1630489500000|2021-09-01 09:45:00|175.4|173.9|175.15|173.65|175.45|173.95|175.02|173.52|494
1630489800000|2021-09-01 09:50:00|175.14|173.64|175.39|173.89|175.47|173.97|175.05|173.55|442
1630490100000|2021-09-01 09:55:00|175.38|173.88|175.43|173.93|175.62|174.12|175.22|173.72|515
1630490400000|2021-09-01 10:00:00|175.42|173.92|175.53|174.03|175.7|174.2|175.04|173.54|604
1630490700000|2021-09-01 10:05:00|175.52|174.02|176.34|174.84|176.48|174.98|175.43|173.93|579
1630491000000|2021-09-01 10:10:00|176.37|174.87|175.85|174.35|176.38|174.88|175.84|174.34|476
1630491300000|2021-09-01 10:15:00|175.86|174.36|175.58|174.08|175.86|174.36|175.41|173.91|403
1630491600000|2021-09-01 10:20:00|175.56|174.06|175.6|174.1|175.72|174.22|175.47|173.97|345
1630491900000|2021-09-01 10:25:00|175.59|174.09|175.88|174.38|175.92|174.42|175.53|174.03|482
1630492200000|2021-09-01 10:30:00|175.89|174.39|176.37|174.87|176.43|174.93|175.82|174.32|454
1630492500000|2021-09-01 10:35:00|176.38|174.88|175.94|174.44|176.45|174.95|175.93|174.43|457
1630492800000|2021-09-01 10:40:00|175.95|174.45|175.65|174.15|175.98|174.48|175.53|174.03|422
1630493100000|2021-09-01 10:45:00|175.64|174.14|175.05|173.55|175.67|174.17|174.82|173.32|521
1630493400000|2021-09-01 10:50:00|175.07|173.57|174.94|173.44|175.07|173.57|174.74|173.24|455
1630493700000|2021-09-01 10:55:00|174.93|173.43|174.85|173.35|175.01|173.51|174.8|173.3|467
1630494000000|2021-09-01 11:00:00|174.86|173.36|175.17|173.67|175.24|173.74|174.86|173.36|506
1630494300000|2021-09-01 11:05:00|175.18|173.68|175.28|173.78|175.33|173.83|175.12|173.62|378
1630494600000|2021-09-01 11:10:00|175.29|173.79|175.5|174|175.55|174.05|175.23|173.73|412
1630494900000|2021-09-01 11:15:00|175.49|173.99|175.68|174.18|175.87|174.37|175.49|173.99|443
1630495200000|2021-09-01 11:20:00|175.66|174.16|175.87|174.37|176.22|174.72|175.66|174.16|514
1630495500000|2021-09-01 11:25:00|175.86|174.36|175.59|174.09|175.89|174.39|175.33|173.83|501
1630495800000|2021-09-01 11:30:00|175.61|174.11|175.36|173.86|175.76|174.26|175.35|173.85|353
1630496100000|2021-09-01 11:35:00|175.37|173.87|175.45|173.95|175.55|174.05|175.35|173.85|422
1630496400000|2021-09-01 11:40:00|175.46|173.96|174.99|173.49|175.62|174.12|174.95|173.45|524
1630496700000|2021-09-01 11:45:00|174.98|173.48|175.05|173.55|175.23|173.73|174.97|173.47|450
1630497000000|2021-09-01 11:50:00|175.06|173.56|175.17|173.67|175.22|173.72|174.99|173.49|441
1630497300000|2021-09-01 11:55:00|175.16|173.66|175.55|174.05|175.6|174.1|175.15|173.65|482
1630497600000|2021-09-01 12:00:00|175.54|174.04|175.94|174.44|176.23|174.73|175.54|174.04|552
1630497900000|2021-09-01 12:05:00|175.95|174.45|175.15|173.65|175.95|174.45|175.14|173.64|535
1630498200000|2021-09-01 12:10:00|175.17|173.67|175.64|174.14|175.8|174.3|175.15|173.65|601
1630498500000|2021-09-01 12:15:00|175.65|174.15|176.33|174.83|176.34|174.84|175.65|174.15|618
1630498800000|2021-09-01 12:20:00|176.34|174.84|176.36|174.86|176.43|174.93|176.12|174.62|497
1630499100000|2021-09-01 12:25:00|176.37|174.87|176.32|174.82|176.4|174.9|176.08|174.58|379
1630499400000|2021-09-01 12:30:00|176.33|174.83|176.22|174.72|176.57|175.07|176.21|174.71|358
1630499700000|2021-09-01 12:35:00|176.21|174.71|176.4|174.9|176.45|174.95|176.11|174.61|362
1630500000000|2021-09-01 12:40:00|176.41|174.91|175.56|174.06|176.41|174.91|175.45|173.95|406
1630500300000|2021-09-01 12:45:00|175.58|174.08|175.37|173.87|175.87|174.37|175.37|173.87|371
1630500600000|2021-09-01 12:50:00|175.39|173.89|175.22|173.72|175.48|173.98|175.13|173.63|535
1630500900000|2021-09-01 12:55:00|175.21|173.71|175.13|173.63|175.45|173.95|175.11|173.61|458
1630501200000|2021-09-01 13:00:00|175.14|173.64|175.22|173.72|175.59|174.09|175.13|173.63|573
1630501500000|2021-09-01 13:05:00|175.2|173.7|174.96|173.46|175.28|173.78|174.69|173.19|560
1630501800000|2021-09-01 13:10:00|174.95|173.45|174.37|172.87|175.05|173.55|174.34|172.84|576
1630502100000|2021-09-01 13:15:00|174.38|172.88|174.34|172.84|174.97|173.47|174.33|172.83|666
1630502400000|2021-09-01 13:20:00|174.35|172.85|174.41|172.91|174.61|173.11|173.91|172.41|775
1630502700000|2021-09-01 13:25:00|174.35|172.85|174.65|173.15|174.81|173.31|174.21|172.71|530
1630503000000|2021-09-01 13:30:00|174.66|173.16|174.94|173.44|175.1|173.6|174.65|173.15|575
1630503300000|2021-09-01 13:35:00|174.93|173.43|175.73|174.23|175.84|174.34|174.93|173.43|574
1630503600000|2021-09-01 13:40:00|175.72|174.22|175.22|173.72|175.78|174.28|175.22|173.72|496
1630503900000|2021-09-01 13:45:00|175.23|173.73|175.45|173.95|175.94|174.44|175.21|173.71|514
1630504200000|2021-09-01 13:50:00|175.42|173.92|175.69|174.19|175.73|174.23|175.42|173.92|450
1630504500000|2021-09-01 13:55:00|175.7|174.2|175.33|173.83|175.72|174.22|175.14|173.64|519
1630504800000|2021-09-01 14:00:00|175.34|173.84|175.45|173.95|175.81|174.31|175.33|173.83|549
1630505100000|2021-09-01 14:05:00|175.44|173.94|174.89|173.39|175.55|174.05|174.72|173.22|511
1630505400000|2021-09-01 14:10:00|174.9|173.4|175.37|173.87|175.72|174.22|174.74|173.24|583
1630505700000|2021-09-01 14:15:00|175.38|173.88|176.7|175.2|176.73|175.23|175.38|173.88|620
1630506000000|2021-09-01 14:20:00|176.72|175.22|178.23|176.73|178.29|176.79|176.69|175.19|670
1630506300000|2021-09-01 14:25:00|178.2|176.7|177.69|176.19|178.48|176.98|177.56|176.06|728
1630506600000|2021-09-01 14:30:00|177.68|176.18|178.06|176.56|178.99|177.49|177.66|176.16|711
1630506900000|2021-09-01 14:35:00|178.07|176.57|177.38|175.88|178.15|176.65|177.02|175.52|679
1630507200000|2021-09-01 14:40:00|177.37|175.87|177.43|175.93|177.68|176.18|177.13|175.63|620
1630507500000|2021-09-01 14:45:00|177.44|175.94|176.97|175.47|177.47|175.97|176.87|175.37|618
1630507800000|2021-09-01 14:50:00|176.92|175.42|176.59|175.09|176.96|175.46|175.91|174.41|703
1630508100000|2021-09-01 14:55:00|176.6|175.1|175.87|174.37|176.72|175.22|175.76|174.26|562
1630508400000|2021-09-01 15:00:00|175.88|174.38|176.35|174.85|176.49|174.99|175.87|174.37|605
1630508700000|2021-09-01 15:05:00|176.33|174.83|176.84|175.34|177.1|175.6|176.24|174.74|539
1630509000000|2021-09-01 15:10:00|176.87|175.37|176.53|175.03|176.89|175.39|176.38|174.88|540
1630509300000|2021-09-01 15:15:00|176.54|175.04|176.96|175.46|177.11|175.61|176.54|175.04|548
1630509600000|2021-09-01 15:20:00|176.95|175.45|176.82|175.32|177|175.5|176.64|175.14|496
1630509900000|2021-09-01 15:25:00|176.81|175.31|176.95|175.45|177.1|175.6|176.72|175.22|493
1630510200000|2021-09-01 15:30:00|176.96|175.46|176.63|175.13|176.98|175.48|176.62|175.12|490
1630510500000|2021-09-01 15:35:00|176.62|175.12|176.65|175.15|176.78|175.28|176.42|174.92|546
1630510800000|2021-09-01 15:40:00|176.63|175.13|176.93|175.43|177.39|175.89|176.62|175.12|655
1630511100000|2021-09-01 15:45:00|176.92|175.42|177.37|175.87|177.57|176.07|176.9|175.4|619
1630511400000|2021-09-01 15:50:00|177.36|175.86|177.22|175.72|177.52|176.02|177.19|175.69|526
1630511700000|2021-09-01 15:55:00|177.21|175.71|177.54|176.04|177.87|176.37|177.02|175.52|600
1630512000000|2021-09-01 16:00:00|177.53|176.03|177.94|176.44|177.98|176.48|177.44|175.94|680
1630512300000|2021-09-01 16:05:00|177.95|176.45|178.08|176.58|178.14|176.64|177.57|176.07|631
1630512600000|2021-09-01 16:10:00|178.09|176.59|177.66|176.16|178.22|176.72|177.45|175.95|559
1630512900000|2021-09-01 16:15:00|177.67|176.17|177.91|176.41|178.26|176.76|177.64|176.14|636
1630513200000|2021-09-01 16:20:00|177.9|176.4|176.93|175.43|178|176.5|176.85|175.35|605
1630513500000|2021-09-01 16:25:00|177|175.5|177.08|175.58|177.33|175.83|176.91|175.41|589
1630513800000|2021-09-01 16:30:00|177.07|175.57|178.95|177.45|179.14|177.64|176.97|175.47|822
1630514100000|2021-09-01 16:35:00|178.94|177.44|179.67|178.17|179.67|178.17|178.47|176.97|825
1630514400000|2021-09-01 16:40:00|179.64|178.14|179.94|178.44|180.07|178.57|179.27|177.77|768
1630514700000|2021-09-01 16:45:00|179.93|178.43|178.97|177.47|180.62|179.12|178.82|177.32|913
1630515000000|2021-09-01 16:50:00|178.95|177.45|179.88|178.38|179.95|178.45|178.92|177.42|748
1630515300000|2021-09-01 16:55:00|179.87|178.37|180.24|178.74|180.32|178.82|179.77|178.27|694
1630515600000|2021-09-01 17:00:00|180.26|178.76|179.75|178.25|180.3|178.8|179.16|177.66|701
1630515900000|2021-09-01 17:05:00|179.74|178.24|180.19|178.69|180.2|178.7|179.49|177.99|645
1630516200000|2021-09-01 17:10:00|180.18|178.68|181.5|180|181.54|180.04|180.02|178.52|757
1630516500000|2021-09-01 17:15:00|181.49|179.99|180.29|178.79|181.52|180.02|180.26|178.76|653
1630516800000|2021-09-01 17:20:00|180.3|178.8|180.66|179.16|180.88|179.38|180.08|178.58|598
1630517100000|2021-09-01 17:25:00|180.69|179.19|180.73|179.23|180.98|179.48|180.47|178.97|596
1630517400000|2021-09-01 17:30:00|180.74|179.24|180.44|178.94|180.92|179.42|180.17|178.67|683
1630517700000|2021-09-01 17:35:00|180.45|178.95|180.31|178.81|180.63|179.13|180.21|178.71|553
1630518000000|2021-09-01 17:40:00|180.32|178.82|180.36|178.86|180.45|178.95|180.21|178.71|507
1630518300000|2021-09-01 17:45:00|180.35|178.85|180.3|178.8|180.68|179.18|180.17|178.67|512
1630518600000|2021-09-01 17:50:00|180.31|178.81|179.55|178.05|180.34|178.84|179.43|177.93|652
1630518900000|2021-09-01 17:55:00|179.54|178.04|179.75|178.25|179.92|178.42|179.54|178.04|514
1630519200000|2021-09-01 18:00:00|179.74|178.24|180|178.5|180.14|178.64|179.74|178.24|602
1630519500000|2021-09-01 18:05:00|180.01|178.51|180.42|178.92|180.46|178.96|180|178.5|374
1630519800000|2021-09-01 18:10:00|180.43|178.93|180.47|178.97|180.63|179.13|180.39|178.89|442
1630520100000|2021-09-01 18:15:00|180.5|179|180.99|179.49|181.22|179.72|180.48|178.98|561
1630520400000|2021-09-01 18:20:00|180.97|179.47|181.05|179.55|181.6|180.1|180.87|179.37|611
1630520700000|2021-09-01 18:25:00|181.08|179.58|180.98|179.48|181.15|179.65|180.76|179.26|598
1630521000000|2021-09-01 18:30:00|180.97|179.47|180.51|179.01|181.04|179.54|180.33|178.83|533
1630521300000|2021-09-01 18:35:00|180.49|178.99|180.39|178.89|180.49|178.99|180.26|178.76|432
1630521600000|2021-09-01 18:40:00|180.4|178.9|180.21|178.71|180.52|179.02|179.66|178.16|572
1630521900000|2021-09-01 18:45:00|180.22|178.72|179.94|178.44|180.23|178.73|179.85|178.35|458
1630522200000|2021-09-01 18:50:00|179.93|178.43|179.96|178.46|180.38|178.88|179.88|178.38|560
1630522500000|2021-09-01 18:55:00|179.97|178.47|179.96|178.46|180.14|178.64|179.87|178.37|530
1630522800000|2021-09-01 19:00:00|179.97|178.47|180.22|178.72|180.24|178.74|179.91|178.41|568
1630523100000|2021-09-01 19:05:00|180.21|178.71|180.13|178.63|180.54|179.04|180.12|178.62|498
1630523400000|2021-09-01 19:10:00|180.12|178.62|180.18|178.68|180.21|178.71|179.93|178.43|491
1630523700000|2021-09-01 19:15:00|180.16|178.66|180.58|179.08|180.72|179.22|180.16|178.66|538
1630524000000|2021-09-01 19:20:00|180.57|179.07|180.67|179.17|180.83|179.33|180.55|179.05|483
1630524300000|2021-09-01 19:25:00|180.68|179.18|180.71|179.21|180.8|179.3|180.57|179.07|521
1630524600000|2021-09-01 19:30:00|180.7|179.2|179.2|177.7|180.71|179.21|179.14|177.64|718
1630524900000|2021-09-01 19:35:00|179.19|177.69|179.46|177.96|179.93|178.43|179.18|177.68|707
1630525200000|2021-09-01 19:40:00|179.43|177.93|179.84|178.34|180.03|178.53|179.43|177.93|556
1630525500000|2021-09-01 19:45:00|179.85|178.35|179.73|178.23|179.9|178.4|179.56|178.06|526
1630525800000|2021-09-01 19:50:00|179.74|178.24|179.62|178.12|179.91|178.41|179.53|178.03|450
1630526100000|2021-09-01 19:55:00|179.67|178.17|179.73|178.23|179.97|178.47|179.5|178|463
1630526400000|2021-09-01 20:00:00|179.74|178.24|179.85|178.35|180.12|178.62|179.62|178.12|599
1630526700000|2021-09-01 20:05:00|179.86|178.36|180.01|178.51|180.01|178.51|179.6|178.1|504
1630527000000|2021-09-01 20:10:00|180|178.5|180.3|178.8|180.44|178.94|180|178.5|489
1630527300000|2021-09-01 20:15:00|180.31|178.81|180.27|178.77|180.55|179.05|180.02|178.52|501
1630527600000|2021-09-01 20:20:00|180.26|178.76|180.74|179.24|180.74|179.24|180.26|178.76|486
1630527900000|2021-09-01 20:25:00|180.76|179.26|180.98|179.48|180.99|179.49|180.65|179.15|427
1630528200000|2021-09-01 20:30:00|181|179.5|180.9|179.4|181|179.5|180.62|179.12|454
1630528500000|2021-09-01 20:35:00|180.89|179.39|180.78|179.28|180.9|179.4|180.71|179.21|408
1630528800000|2021-09-01 20:40:00|180.81|179.31|180.77|179.27|180.85|179.35|180.64|179.14|344
1630529100000|2021-09-01 20:45:00|180.79|179.29|180.98|179.48|181.55|180.05|180.76|179.26|380
1630529400000|2021-09-01 20:50:00|181|179.5|180.81|179.31|181.07|179.57|180.58|179.08|474
1630529700000|2021-09-01 20:55:00|180.82|179.32|180.9|179.4|180.94|179.44|180.56|179.06|396
1630530000000|2021-09-01 21:00:00|180.89|179.39|181.41|179.91|181.41|179.91|180.82|179.32|241
1630530300000|2021-09-01 21:05:00|181.43|179.93|181.47|179.97|181.48|179.98|181.11|179.61|369
1630530600000|2021-09-01 21:10:00|181.48|179.98|181.31|179.81|181.51|180.01|181.13|179.63|389
1630530900000|2021-09-01 21:15:00|181.3|179.8|181.63|180.13|181.64|180.14|181.23|179.73|406
1630531200000|2021-09-01 21:20:00|181.64|180.14|182.12|180.62|182.15|180.65|181.59|180.09|361
1630531500000|2021-09-01 21:25:00|182.13|180.63|183.11|181.61|183.14|181.64|182.12|180.62|489
1630531800000|2021-09-01 21:30:00|183.1|181.6|183.17|181.67|183.18|181.68|183.06|181.56|341
1630532100000|2021-09-01 21:35:00|183.16|181.66|183.19|181.69|183.25|181.75|183.06|181.56|336
1630532400000|2021-09-01 21:40:00|183.18|181.68|182.83|181.33|183.19|181.69|182.75|181.25|469
1630532700000|2021-09-01 21:45:00|182.82|181.32|182.92|181.42|182.95|181.45|182.67|181.17|359
1630533000000|2021-09-01 21:50:00|182.93|181.43|182.36|180.86|183.16|181.66|182.13|180.63|523
1630533300000|2021-09-01 21:55:00|182.37|180.87|182.9|181.4|182.9|181.4|182.11|180.61|553
1630533600000|2021-09-01 22:00:00|182.89|181.39|182.92|181.42|183.2|181.7|182.59|181.09|516
1630533900000|2021-09-01 22:05:00|182.93|181.43|183.26|181.76|183.33|181.83|182.88|181.38|457
1630534200000|2021-09-01 22:10:00|183.27|181.77|183.47|181.97|183.47|181.97|182.65|181.15|541
1630534500000|2021-09-01 22:15:00|183.5|182|182.68|181.18|183.5|182|182.67|181.17|571
1630534800000|2021-09-01 22:20:00|182.67|181.17|182.29|180.79|182.72|181.22|182.24|180.74|442
1630535100000|2021-09-01 22:25:00|182.3|180.8|182.55|181.05|182.66|181.16|182.14|180.64|438
1630535400000|2021-09-01 22:30:00|182.56|181.06|181.55|180.05|182.57|181.07|181.47|179.97|545
1630535700000|2021-09-01 22:35:00|181.58|180.08|180.8|179.3|181.71|180.21|180.43|178.93|594
1630536000000|2021-09-01 22:40:00|180.81|179.31|181.14|179.64|181.42|179.92|180.74|179.24|493
1630536300000|2021-09-01 22:45:00|181.13|179.63|181.49|179.99|181.75|180.25|181.13|179.63|517
1630536600000|2021-09-01 22:50:00|181.5|180|181.64|180.14|181.67|180.17|181.24|179.74|470
1630536900000|2021-09-01 22:55:00|181.63|180.13|181.41|179.91|181.8|180.3|181.39|179.89|547
1630537200000|2021-09-01 23:00:00|181.4|179.9|181.76|180.26|181.8|180.3|181.4|179.9|453
1630537500000|2021-09-01 23:05:00|181.73|180.23|182.26|180.76|182.49|180.99|181.7|180.2|508
1630537800000|2021-09-01 23:10:00|182.27|180.77|182.73|181.23|182.73|181.23|182.02|180.52|397
1630538100000|2021-09-01 23:15:00|182.71|181.21|182.66|181.16|183.06|181.56|182.56|181.06|504
1630538400000|2021-09-01 23:20:00|182.69|181.19|182.34|180.84|182.69|181.19|182.12|180.62|529
1630538700000|2021-09-01 23:25:00|182.32|180.82|183.32|181.82|183.35|181.85|182.31|180.81|648
1630539000000|2021-09-01 23:30:00|183.28|181.78|182.47|180.97|183.4|181.9|182.44|180.94|557
1630539300000|2021-09-01 23:35:00|182.46|180.96|181.64|180.14|182.7|181.2|181.39|179.89|582
1630539600000|2021-09-01 23:40:00|181.63|180.13|181.53|180.03|181.72|180.22|181.09|179.59|498
1630539900000|2021-09-01 23:45:00|181.55|180.05|181.53|180.03|181.91|180.41|181.52|180.02|574
1630540200000|2021-09-01 23:50:00|181.54|180.04|181.89|180.39|181.99|180.49|181.51|180.01|614
1630540500000|2021-09-01 23:55:00|181.87|180.37|181.63|180.13|181.91|180.41|181.54|180.04|654
1630540800000|2021-09-02 00:00:00|181.62|180.12|180.85|179.35|181.95|180.45|180.84|179.34|622
1630541100000|2021-09-02 00:05:00|180.84|179.34|181.87|180.37|182.22|180.72|180.45|178.95|644
1630541400000|2021-09-02 00:10:00|181.86|180.36|181.74|180.24|182.16|180.66|181.54|180.04|595
1630541700000|2021-09-02 00:15:00|181.75|180.25|181.79|180.29|181.96|180.46|181.58|180.08|555
1630542000000|2021-09-02 00:20:00|181.78|180.28|181.84|180.34|182.1|180.6|181.76|180.26|497
1630542300000|2021-09-02 00:25:00|181.86|180.36|181.33|179.83|181.93|180.43|181.32|179.82|460
1630542600000|2021-09-02 00:30:00|181.34|179.84|181.37|179.87|181.55|180.05|181.28|179.78|476
1630542900000|2021-09-02 00:35:00|181.38|179.88|180.84|179.34|181.41|179.91|180.69|179.19|460
1630543200000|2021-09-02 00:40:00|180.83|179.33|180.92|179.42|181.06|179.56|180.8|179.3|412
1630543500000|2021-09-02 00:45:00|180.91|179.41|180.37|178.87|180.95|179.45|180.2|178.7|365
1630543800000|2021-09-02 00:50:00|180.36|178.86|180.57|179.07|180.66|179.16|180.34|178.84|492
1630544100000|2021-09-02 00:55:00|180.56|179.06|180.94|179.44|180.99|179.49|180.56|179.06|483
1630544400000|2021-09-02 01:00:00|180.95|179.45|180.75|179.25|180.96|179.46|180.45|178.95|584
1630544700000|2021-09-02 01:05:00|180.74|179.24|180.91|179.41|181.07|179.57|180.73|179.23|592
1630545000000|2021-09-02 01:10:00|180.93|179.43|180.8|179.3|181.23|179.73|180.69|179.19|517
1630545300000|2021-09-02 01:15:00|180.81|179.31|181.03|179.53|181.17|179.67|180.78|179.28|534
1630545600000|2021-09-02 01:20:00|181|179.5|181.76|180.26|181.76|180.26|180.96|179.46|476
1630545900000|2021-09-02 01:25:00|181.79|180.29|182.15|180.65|182.16|180.66|181.54|180.04|463
1630546200000|2021-09-02 01:30:00|182.14|180.64|182.69|181.19|182.88|181.38|182.06|180.56|628
1630546500000|2021-09-02 01:35:00|182.68|181.18|183.16|181.66|183.18|181.68|182.63|181.13|608
1630546800000|2021-09-02 01:40:00|183.14|181.64|183.44|181.94|183.58|182.08|182.99|181.49|604
1630547100000|2021-09-02 01:45:00|183.45|181.95|183.62|182.12|183.87|182.37|183.35|181.85|664
1630547400000|2021-09-02 01:50:00|183.63|182.13|183.68|182.18|183.78|182.28|182.85|181.35|557
1630547700000|2021-09-02 01:55:00|183.67|182.17|183.45|181.95|183.86|182.36|183.27|181.77|536
1630548000000|2021-09-02 02:00:00|183.46|181.96|183.38|181.88|183.75|182.25|183.2|181.7|641
1630548300000|2021-09-02 02:05:00|183.37|181.87|182.91|181.41|183.38|181.88|182.68|181.18|592
1630548600000|2021-09-02 02:10:00|182.86|181.36|183.6|182.1|183.64|182.14|182.86|181.36|532
1630548900000|2021-09-02 02:15:00|183.61|182.11|183.06|181.56|183.72|182.22|183.04|181.54|527
1630549200000|2021-09-02 02:20:00|183.05|181.55|183.27|181.77|183.3|181.8|182.97|181.47|505
1630549500000|2021-09-02 02:25:00|183.29|181.79|185.43|183.93|185.57|184.07|183.27|181.77|601
1630549800000|2021-09-02 02:30:00|185.42|183.92|185.39|183.89|185.7|184.2|185.34|183.84|422
1630550100000|2021-09-02 02:35:00|185.38|183.88|184.7|183.2|185.42|183.92|184.63|183.13|579
1630550400000|2021-09-02 02:40:00|184.68|183.18|184.29|182.79|184.8|183.3|184.22|182.72|632
1630550700000|2021-09-02 02:45:00|184.31|182.81|184.3|182.8|184.64|183.14|184.2|182.7|617
1630551000000|2021-09-02 02:50:00|184.28|182.78|184.32|182.82|184.63|183.13|184.26|182.76|584
1630551300000|2021-09-02 02:55:00|184.31|182.81|183.23|181.73|184.36|182.86|183.22|181.72|476
1630551600000|2021-09-02 03:00:00|183.21|181.71|183.21|181.71|183.55|182.05|182.83|181.33|588
1630551900000|2021-09-02 03:05:00|183.23|181.73|183.06|181.56|183.35|181.85|182.93|181.43|518
1630552200000|2021-09-02 03:10:00|183.07|181.57|182.93|181.43|183.14|181.64|182.93|181.43|349
1630552500000|2021-09-02 03:15:00|182.94|181.44|182.96|181.46|183.12|181.62|182.92|181.42|429
1630552800000|2021-09-02 03:20:00|182.95|181.45|182.93|181.43|183.14|181.64|182.71|181.21|437
1630553100000|2021-09-02 03:25:00|182.94|181.44|182.86|181.36|182.97|181.47|182.82|181.32|450
1630553400000|2021-09-02 03:30:00|182.88|181.38|183.01|181.51|183.04|181.54|182.8|181.3|469
1630553700000|2021-09-02 03:35:00|183.02|181.52|183.26|181.76|183.32|181.82|182.89|181.39|463
1630554000000|2021-09-02 03:40:00|183.27|181.77|183.34|181.84|183.4|181.9|183.16|181.66|421
1630554300000|2021-09-02 03:45:00|183.35|181.85|183.27|181.77|183.43|181.93|183.27|181.77|283
1630554600000|2021-09-02 03:50:00|183.28|181.78|182.94|181.44|183.3|181.8|182.9|181.4|377
1630554900000|2021-09-02 03:55:00|182.91|181.41|183.04|181.54|183.39|181.89|182.9|181.4|429
1630555200000|2021-09-02 04:00:00|183.03|181.53|183.03|181.53|183.28|181.78|183|181.5|431
1630555500000|2021-09-02 04:05:00|183.04|181.54|182.77|181.27|183.14|181.64|182.76|181.26|391
1630555800000|2021-09-02 04:10:00|182.76|181.26|182.31|180.81|182.79|181.29|182.06|180.56|505
1630556100000|2021-09-02 04:15:00|182.3|180.8|182.06|180.56|182.32|180.82|182.02|180.52|391
1630556400000|2021-09-02 04:20:00|182.04|180.54|181.82|180.32|182.08|180.58|181.75|180.25|506
1630556700000|2021-09-02 04:25:00|181.81|180.31|182.04|180.54|182.09|180.59|181.81|180.31|425
1630557000000|2021-09-02 04:30:00|182.05|180.55|182.15|180.65|182.28|180.78|182.04|180.54|446
1630557300000|2021-09-02 04:35:00|182.16|180.66|182.25|180.75|182.54|181.04|182.16|180.66|460
1630557600000|2021-09-02 04:40:00|182.26|180.76|182.54|181.04|182.58|181.08|182.26|180.76|396
1630557900000|2021-09-02 04:45:00|182.53|181.03|182.52|181.02|182.75|181.25|182.49|180.99|390
1630558200000|2021-09-02 04:50:00|182.53|181.03|182.67|181.17|182.81|181.31|182.42|180.92|474
1630558500000|2021-09-02 04:55:00|182.65|181.15|183.25|181.75|183.25|181.75|182.54|181.04|435
1630558800000|2021-09-02 05:00:00|183.26|181.76|183.06|181.56|183.27|181.77|182.65|181.15|460
1630559100000|2021-09-02 05:05:00|183.04|181.54|182.59|181.09|183.05|181.55|182.53|181.03|436
1630559400000|2021-09-02 05:10:00|182.58|181.08|183.13|181.63|183.14|181.64|182.57|181.07|487
1630559700000|2021-09-02 05:15:00|183.12|181.62|183.63|182.13|183.65|182.15|183.09|181.59|549
1630560000000|2021-09-02 05:20:00|183.62|182.12|183.21|181.71|183.64|182.14|183.19|181.69|398
1630560300000|2021-09-02 05:25:00|183.22|181.72|183.05|181.55|183.24|181.74|182.86|181.36|487
1630560600000|2021-09-02 05:30:00|183.04|181.54|183.45|181.95|183.45|181.95|182.99|181.49|383
1630560900000|2021-09-02 05:35:00|183.44|181.94|183.51|182.01|183.63|182.13|183.25|181.75|506
1630561200000|2021-09-02 05:40:00|183.52|182.02|183.41|181.91|183.54|182.04|183.24|181.74|411
1630561500000|2021-09-02 05:45:00|183.42|181.92|183.67|182.17|183.75|182.25|183.37|181.87|403
1630561800000|2021-09-02 05:50:00|183.68|182.18|183.68|182.18|183.76|182.26|183.56|182.06|394
1630562100000|2021-09-02 05:55:00|183.67|182.17|183.64|182.14|183.68|182.18|183.48|181.98|359
1630562400000|2021-09-02 06:00:00|183.62|182.12|183.98|182.48|183.98|182.48|183.51|182.01|480
1630562700000|2021-09-02 06:05:00|183.97|182.47|184.38|182.88|184.4|182.9|183.91|182.41|566
1630563000000|2021-09-02 06:10:00|184.39|182.89|184.81|183.31|184.84|183.34|184.32|182.82|482
1630563300000|2021-09-02 06:15:00|184.82|183.32|184.64|183.14|185.04|183.54|184.37|182.87|537
1630563600000|2021-09-02 06:20:00|184.61|183.11|184.47|182.97|184.73|183.23|184.28|182.78|541
1630563900000|2021-09-02 06:25:00|184.48|182.98|184.61|183.11|184.77|183.27|184.39|182.89|491
1630564200000|2021-09-02 06:30:00|184.6|183.1|184.64|183.14|184.67|183.17|184.13|182.63|522
1630564500000|2021-09-02 06:35:00|184.63|183.13|184.19|182.69|184.71|183.21|184.16|182.66|512
1630564800000|2021-09-02 06:40:00|184.2|182.7|184.29|182.79|184.41|182.91|184.08|182.58|500
1630565100000|2021-09-02 06:45:00|184.27|182.77|184.69|183.19|184.75|183.25|183.94|182.44|589
1630565400000|2021-09-02 06:50:00|184.68|183.18|184.43|182.93|184.98|183.48|184|182.5|665
1630565700000|2021-09-02 06:55:00|184.44|182.94|185.63|184.13|185.69|184.19|184.38|182.88|663
1630566000000|2021-09-02 07:00:00|185.64|184.14|185.46|183.96|185.73|184.23|185.15|183.65|681
1630566300000|2021-09-02 07:05:00|185.45|183.95|185.23|183.73|185.51|184.01|184.97|183.47|691
1630566600000|2021-09-02 07:10:00|185.25|183.75|185.45|183.95|185.52|184.02|185.24|183.74|602
1630566900000|2021-09-02 07:15:00|185.44|183.94|185.09|183.59|185.51|184.01|185.07|183.57|632
1630567200000|2021-09-02 07:20:00|185.12|183.62|185.24|183.74|185.3|183.8|184.99|183.49|522
1630567500000|2021-09-02 07:25:00|185.23|183.73|185.08|183.58|185.53|184.03|185.05|183.55|498
1630567800000|2021-09-02 07:30:00|185.09|183.59|184.66|183.16|185.09|183.59|184.61|183.11|550
1630568100000|2021-09-02 07:35:00|184.67|183.17|184.19|182.69|184.7|183.2|184.16|182.66|530
1630568400000|2021-09-02 07:40:00|184.21|182.71|184.02|182.52|184.5|183|184.01|182.51|496
1630568700000|2021-09-02 07:45:00|184.05|182.55|183.1|181.6|184.21|182.71|183.03|181.53|595
1630569000000|2021-09-02 07:50:00|183.09|181.59|183.4|181.9|183.61|182.11|182.78|181.28|614
1630569300000|2021-09-02 07:55:00|183.41|181.91|183.41|181.91|183.63|182.13|183.33|181.83|555
1630569600000|2021-09-02 08:00:00|183.39|181.89|183.45|181.95|184.04|182.54|183.27|181.77|659
1630569900000|2021-09-02 08:05:00|183.43|181.93|183.34|181.84|183.53|182.03|183.01|181.51|590
1630570200000|2021-09-02 08:10:00|183.35|181.85|183.74|182.24|183.88|182.38|183.34|181.84|544
1630570500000|2021-09-02 08:15:00|183.73|182.23|183.69|182.19|184.18|182.68|183.65|182.15|528
1630570800000|2021-09-02 08:20:00|183.71|182.21|184.09|182.59|184.09|182.59|183.54|182.04|601
1630571100000|2021-09-02 08:25:00|184.07|182.57|184.38|182.88|184.42|182.92|184|182.5|527
1630571400000|2021-09-02 08:30:00|184.37|182.87|184.14|182.64|184.49|182.99|184.13|182.63|516
1630571700000|2021-09-02 08:35:00|184.15|182.65|184.27|182.77|184.42|182.92|184.12|182.62|564
1630572000000|2021-09-02 08:40:00|184.26|182.76|184.57|183.07|184.76|183.26|184.22|182.72|458
1630572300000|2021-09-02 08:45:00|184.54|183.04|184.36|182.86|184.64|183.14|184.24|182.74|498
1630572600000|2021-09-02 08:50:00|184.35|182.85|184.21|182.71|184.51|183.01|184.13|182.63|404
1630572900000|2021-09-02 08:55:00|184.22|182.72|184.18|182.68|184.25|182.75|183.77|182.27|568
1630573200000|2021-09-02 09:00:00|184.21|182.71|184.1|182.6|184.41|182.91|184.02|182.52|488
1630573500000|2021-09-02 09:05:00|184.09|182.59|183.45|181.95|184.09|182.59|183.06|181.56|611
1630573800000|2021-09-02 09:10:00|183.46|181.96|183.17|181.67|183.46|181.96|183.05|181.55|553
1630574100000|2021-09-02 09:15:00|183.19|181.69|183.27|181.77|183.37|181.87|183.17|181.67|485
1630574400000|2021-09-02 09:20:00|183.26|181.76|183.01|181.51|183.33|181.83|182.79|181.29|505
1630574700000|2021-09-02 09:25:00|183.03|181.53|182.53|181.03|183.07|181.57|182.48|180.98|499
1630575000000|2021-09-02 09:30:00|182.52|181.02|183.05|181.55|183.27|181.77|182.46|180.96|601
1630575300000|2021-09-02 09:35:00|183.04|181.54|183.16|181.66|183.23|181.73|182.96|181.46|490
1630575600000|2021-09-02 09:40:00|183.17|181.67|182.79|181.29|183.44|181.94|182.71|181.21|542
1630575900000|2021-09-02 09:45:00|182.81|181.31|183.09|181.59|183.34|181.84|182.73|181.23|561
1630576200000|2021-09-02 09:50:00|183.06|181.56|182.99|181.49|183.26|181.76|182.94|181.44|456
1630576500000|2021-09-02 09:55:00|183|181.5|183.3|181.8|183.34|181.84|182.96|181.46|446
1630576800000|2021-09-02 10:00:00|183.31|181.81|183|181.5|183.31|181.81|182.91|181.41|406
1630577100000|2021-09-02 10:05:00|182.99|181.49|183.08|181.58|183.12|181.62|182.78|181.28|534
1630577400000|2021-09-02 10:10:00|183.07|181.57|183.39|181.89|183.55|182.05|183.07|181.57|435
1630577700000|2021-09-02 10:15:00|183.4|181.9|183.06|181.56|183.4|181.9|182.89|181.39|406
1630578000000|2021-09-02 10:20:00|183.07|181.57|183.08|181.58|183.23|181.73|182.93|181.43|439
1630578300000|2021-09-02 10:25:00|183.09|181.59|183.09|181.59|183.17|181.67|182.83|181.33|447
1630578600000|2021-09-02 10:30:00|183.11|181.61|184.2|182.7|184.29|182.79|183.09|181.59|488
1630578900000|2021-09-02 10:35:00|184.21|182.71|185.09|183.59|185.37|183.87|184.2|182.7|577
1630579200000|2021-09-02 10:40:00|185.1|183.6|185.23|183.73|185.26|183.76|184.96|183.46|413
1630579500000|2021-09-02 10:45:00|185.24|183.74|185.44|183.94|185.57|184.07|185.22|183.72|422
1630579800000|2021-09-02 10:50:00|185.43|183.93|185.52|184.02|185.63|184.13|185.43|183.93|445
1630580100000|2021-09-02 10:55:00|185.51|184.01|185.58|184.08|185.7|184.2|185.39|183.89|405
1630580400000|2021-09-02 11:00:00|185.6|184.1|185.36|183.86|185.81|184.31|185.33|183.83|444
1630580700000|2021-09-02 11:05:00|185.37|183.87|186.17|184.67|186.24|184.74|185.29|183.79|570
1630581000000|2021-09-02 11:10:00|186.16|184.66|185.86|184.36|186.16|184.66|185.47|183.97|551
1630581300000|2021-09-02 11:15:00|185.87|184.37|187.33|185.83|187.44|185.94|185.78|184.28|598
1630581600000|2021-09-02 11:20:00|187.31|185.81|187.3|185.8|187.44|185.94|186.85|185.35|575
1630581900000|2021-09-02 11:25:00|187.28|185.78|187.37|185.87|187.44|185.94|187.21|185.71|410
1630582200000|2021-09-02 11:30:00|187.36|185.86|187.04|185.54|187.39|185.89|186.87|185.37|499
1630582500000|2021-09-02 11:35:00|187.06|185.56|187.33|185.83|187.48|185.98|187.03|185.53|495
1630582800000|2021-09-02 11:40:00|187.34|185.84|187.51|186.01|187.52|186.02|187.15|185.65|488
1630583100000|2021-09-02 11:45:00|187.55|186.05|187.8|186.3|187.93|186.43|187.55|186.05|389
1630583400000|2021-09-02 11:50:00|187.78|186.28|187.88|186.38|188.19|186.69|187.72|186.22|501
1630583700000|2021-09-02 11:55:00|187.89|186.39|187.6|186.1|187.89|186.39|187.29|185.79|567
1630584000000|2021-09-02 12:00:00|187.59|186.09|187.53|186.03|187.99|186.49|187.31|185.81|633
1630584300000|2021-09-02 12:05:00|187.54|186.04|187.98|186.48|188.24|186.74|187.53|186.03|597
1630584600000|2021-09-02 12:10:00|187.94|186.44|187.97|186.47|188.01|186.51|187.76|186.26|395
1630584900000|2021-09-02 12:15:00|187.98|186.48|187.99|186.49|188.09|186.59|187.6|186.1|594
1630585200000|2021-09-02 12:20:00|187.98|186.48|186.1|184.6|188.04|186.54|185.89|184.39|691
1630585500000|2021-09-02 12:25:00|186.12|184.62|186.45|184.95|186.5|185|186.06|184.56|564
1630585800000|2021-09-02 12:30:00|186.46|184.96|185.63|184.13|186.82|185.32|185.32|183.82|669
1630586100000|2021-09-02 12:35:00|185.65|184.15|185.83|184.33|185.99|184.49|185.65|184.15|531
1630586400000|2021-09-02 12:40:00|185.84|184.34|185.75|184.25|185.98|184.48|185.64|184.14|412
1630586700000|2021-09-02 12:45:00|185.76|184.26|185.49|183.99|185.93|184.43|185.31|183.81|548
1630587000000|2021-09-02 12:50:00|185.48|183.98|185.45|183.95|185.51|184.01|185.32|183.82|464
1630587300000|2021-09-02 12:55:00|185.46|183.96|186.33|184.83|186.39|184.89|185.44|183.94|524
1630587600000|2021-09-02 13:00:00|186.32|184.82|186.11|184.61|186.33|184.83|185.81|184.31|547
1630587900000|2021-09-02 13:05:00|186.12|184.62|186.14|184.64|186.29|184.79|185.65|184.15|543
1630588200000|2021-09-02 13:10:00|186.13|184.63|186.16|184.66|186.36|184.86|185.93|184.43|524
1630588500000|2021-09-02 13:15:00|186.17|184.67|186.55|185.05|186.6|185.1|186.09|184.59|381
1630588800000|2021-09-02 13:20:00|186.54|185.04|186.42|184.92|186.55|185.05|186.31|184.81|416
1630589100000|2021-09-02 13:25:00|186.43|184.93|186.51|185.01|186.53|185.03|186.35|184.85|365
1630589400000|2021-09-02 13:30:00|186.52|185.02|186.18|184.68|186.62|185.12|186.13|184.63|464
1630589700000|2021-09-02 13:35:00|186.17|184.67|185.72|184.22|186.31|184.81|185.72|184.22|526
1630590000000|2021-09-02 13:40:00|185.78|184.28|186.05|184.55|186.19|184.69|185.74|184.24|455
1630590300000|2021-09-02 13:45:00|186.04|184.54|186.18|184.68|186.36|184.86|186.03|184.53|501
1630590600000|2021-09-02 13:50:00|186.17|184.67|186.43|184.93|186.44|184.94|186.14|184.64|408
1630590900000|2021-09-02 13:55:00|186.42|184.92|186.3|184.8|186.43|184.93|186.2|184.7|426
1630591200000|2021-09-02 14:00:00|186.29|184.79|184.87|183.37|186.31|184.81|184.86|183.36|561
1630591500000|2021-09-02 14:05:00|184.89|183.39|186.63|185.13|186.86|185.36|184.79|183.29|771
1630591800000|2021-09-02 14:10:00|186.68|185.18|186.13|184.63|186.88|185.38|186.11|184.61|692
1630592100000|2021-09-02 14:15:00|186.15|184.65|185.55|184.05|186.15|184.65|185.43|183.93|638
1630592400000|2021-09-02 14:20:00|185.52|184.02|185.28|183.78|185.73|184.23|184.56|183.06|663
1630592700000|2021-09-02 14:25:00|185.29|183.79|185.42|183.92|185.45|183.95|184.93|183.43|563
1630593000000|2021-09-02 14:30:00|185.41|183.91|184.84|183.34|185.57|184.07|184.84|183.34|531
1630593300000|2021-09-02 14:35:00|184.82|183.32|184.52|183.02|184.84|183.34|184.15|182.65|617
1630593600000|2021-09-02 14:40:00|184.5|183|182.87|181.37|184.52|183.02|182.79|181.29|674
1630593900000|2021-09-02 14:45:00|182.91|181.41|183.63|182.13|183.81|182.31|182.88|181.38|662
1630594200000|2021-09-02 14:50:00|183.64|182.14|183.23|181.73|183.79|182.29|183.08|181.58|553
1630594500000|2021-09-02 14:55:00|183.22|181.72|182.5|181|183.29|181.79|181.8|180.3|719
1630594800000|2021-09-02 15:00:00|182.49|180.99|182.32|180.82|182.98|181.48|182.31|180.81|722
1630595100000|2021-09-02 15:05:00|182.31|180.81|181.8|180.3|182.37|180.87|181.13|179.63|714
1630595400000|2021-09-02 15:10:00|181.82|180.32|182.61|181.11|182.63|181.13|181.76|180.26|728
1630595700000|2021-09-02 15:15:00|182.63|181.13|183.25|181.75|183.47|181.97|182.54|181.04|687
1630596000000|2021-09-02 15:20:00|183.26|181.76|183.5|182|183.73|182.23|183.2|181.7|411
1630596300000|2021-09-02 15:25:00|183.51|182.01|183.7|182.2|183.77|182.27|183.51|182.01|494
1630596600000|2021-09-02 15:30:00|183.69|182.19|183.95|182.45|183.98|182.48|183.3|181.8|634
1630596900000|2021-09-02 15:35:00|183.94|182.44|183.6|182.1|183.96|182.46|183.31|181.81|646
1630597200000|2021-09-02 15:40:00|183.61|182.11|183.31|181.81|183.61|182.11|183.06|181.56|558
1630597500000|2021-09-02 15:45:00|183.27|181.77|183.86|182.36|183.98|182.48|183.02|181.52|631
1630597800000|2021-09-02 15:50:00|183.88|182.38|183.37|181.87|183.89|182.39|183.05|181.55|649
1630598100000|2021-09-02 15:55:00|183.36|181.86|183.28|181.78|183.66|182.16|183.18|181.68|547
1630598400000|2021-09-02 16:00:00|183.26|181.76|183.98|182.48|184.19|182.69|183.25|181.75|688
1630598700000|2021-09-02 16:05:00|183.97|182.47|184.29|182.79|184.35|182.85|183.72|182.22|665
1630599000000|2021-09-02 16:10:00|184.3|182.8|184.64|183.14|184.66|183.16|184.29|182.79|560
1630599300000|2021-09-02 16:15:00|184.65|183.15|184.92|183.42|185.13|183.63|184.59|183.09|513
1630599600000|2021-09-02 16:20:00|184.94|183.44|185.07|183.57|185.14|183.64|184.81|183.31|527
1630599900000|2021-09-02 16:25:00|185.06|183.56|185.03|183.53|185.14|183.64|184.84|183.34|423
1630600200000|2021-09-02 16:30:00|185.02|183.52|184.92|183.42|185.02|183.52|184.83|183.33|446
1630600500000|2021-09-02 16:35:00|184.91|183.41|184.58|183.08|184.97|183.47|184.52|183.02|362
1630600800000|2021-09-02 16:40:00|184.56|183.06|184.77|183.27|185.15|183.65|184.51|183.01|564
1630601100000|2021-09-02 16:45:00|184.76|183.26|184.77|183.27|185.47|183.97|184.67|183.17|569
1630601400000|2021-09-02 16:50:00|184.81|183.31|185.03|183.53|185.28|183.78|184.81|183.31|527
1630601700000|2021-09-02 16:55:00|185.04|183.54|185.17|183.67|185.28|183.78|185|183.5|310
1630602000000|2021-09-02 17:00:00|185.18|183.68|184.33|182.83|185.23|183.73|184.17|182.67|470
1630602300000|2021-09-02 17:05:00|184.31|182.81|185.13|183.63|185.32|183.82|184.31|182.81|476
1630602600000|2021-09-02 17:10:00|185.12|183.62|184.9|183.4|185.22|183.72|184.8|183.3|441
1630602900000|2021-09-02 17:15:00|184.91|183.41|184.73|183.23|185.17|183.67|184.42|182.92|468
1630603200000|2021-09-02 17:20:00|184.74|183.24|184.33|182.83|184.91|183.41|184.31|182.81|440
1630603500000|2021-09-02 17:25:00|184.32|182.82|184.65|183.15|184.67|183.17|184.11|182.61|478
1630603800000|2021-09-02 17:30:00|184.64|183.14|184.52|183.02|185|183.5|184.51|183.01|491
1630604100000|2021-09-02 17:35:00|184.53|183.03|184.56|183.06|184.68|183.18|183.82|182.32|593
1630604400000|2021-09-02 17:40:00|184.6|183.1|184.49|182.99|185.04|183.54|184.36|182.86|568
1630604700000|2021-09-02 17:45:00|184.48|182.98|184.39|182.89|184.51|183.01|183.82|182.32|543
1630605000000|2021-09-02 17:50:00|184.4|182.9|184.85|183.35|184.88|183.38|184.27|182.77|434
1630605300000|2021-09-02 17:55:00|184.88|183.38|185.91|184.41|185.94|184.44|184.83|183.33|526
1630605600000|2021-09-02 18:00:00|185.9|184.4|185.62|184.12|186.31|184.81|185.5|184|485
1630605900000|2021-09-02 18:05:00|185.61|184.11|185.03|183.53|185.74|184.24|184.97|183.47|473
1630606200000|2021-09-02 18:10:00|185.05|183.55|184.95|183.45|185.42|183.92|184.7|183.2|550
1630606500000|2021-09-02 18:15:00|184.96|183.46|184.39|182.89|185.16|183.66|184.19|182.69|562
1630606800000|2021-09-02 18:20:00|184.35|182.85|184.14|182.64|184.59|183.09|183.76|182.26|601
1630607100000|2021-09-02 18:25:00|184.13|182.63|183.98|182.48|184.36|182.86|183.75|182.25|548
1630607400000|2021-09-02 18:30:00|183.95|182.45|184.06|182.56|184.48|182.98|183.69|182.19|583
1630607700000|2021-09-02 18:35:00|184.07|182.57|184.14|182.64|184.36|182.86|183.64|182.14|585
1630608000000|2021-09-02 18:40:00|184.15|182.65|184.92|183.42|185.53|184.03|184.14|182.64|604
1630608300000|2021-09-02 18:45:00|184.93|183.43|184.78|183.28|185.28|183.78|184.76|183.26|527
1630608600000|2021-09-02 18:50:00|184.79|183.29|185.26|183.76|185.32|183.82|184.79|183.29|473
1630608900000|2021-09-02 18:55:00|185.25|183.75|186|184.5|186.11|184.61|185.15|183.65|535
1630609200000|2021-09-02 19:00:00|185.99|184.49|185.82|184.32|186.11|184.61|185.56|184.06|605
1630609500000|2021-09-02 19:05:00|185.83|184.33|186.13|184.63|186.17|184.67|185.63|184.13|504
1630609800000|2021-09-02 19:10:00|186.14|184.64|186.62|185.12|186.63|185.13|185.91|184.41|545
1630610100000|2021-09-02 19:15:00|186.6|185.1|186.63|185.13|187.13|185.63|186.46|184.96|590
1630610400000|2021-09-02 19:20:00|186.62|185.12|186.6|185.1|186.63|185.13|186.2|184.7|459
1630610700000|2021-09-02 19:25:00|186.61|185.11|186.77|185.27|187.06|185.56|186.49|184.99|527
1630611000000|2021-09-02 19:30:00|186.75|185.25|186.84|185.34|186.96|185.46|186.51|185.01|530
1630611300000|2021-09-02 19:35:00|186.87|185.37|186.52|185.02|186.87|185.37|186.3|184.8|580
1630611600000|2021-09-02 19:40:00|186.53|185.03|186.3|184.8|186.68|185.18|186.29|184.79|463
1630611900000|2021-09-02 19:45:00|186.29|184.79|186.29|184.79|186.48|184.98|186.2|184.7|495
1630612200000|2021-09-02 19:50:00|186.31|184.81|186.12|184.62|186.51|185.01|185.9|184.4|533
1630612500000|2021-09-02 19:55:00|186.13|184.63|186.6|185.1|186.67|185.17|185.81|184.31|472
1630612800000|2021-09-02 20:00:00|186.61|185.11|186|184.5|186.66|185.16|186|184.5|352
1630613100000|2021-09-02 20:05:00|186.07|184.57|186.85|185.35|186.98|185.48|186|184.5|562
1630613400000|2021-09-02 20:10:00|186.8|185.3|186.53|185.03|186.82|185.32|186.4|184.9|519
1630613700000|2021-09-02 20:15:00|186.52|185.02|186.53|185.03|186.54|185.04|186.28|184.78|434
1630614000000|2021-09-02 20:20:00|186.52|185.02|186.6|185.1|186.72|185.22|186.21|184.71|417
1630614300000|2021-09-02 20:25:00|186.59|185.09|186.82|185.32|187.12|185.62|186.5|185|484
1630614600000|2021-09-02 20:30:00|186.81|185.31|186.86|185.36|187.09|185.59|186.7|185.2|548
1630614900000|2021-09-02 20:35:00|186.85|185.35|186.93|185.43|186.95|185.45|186.67|185.17|492
1630615200000|2021-09-02 20:40:00|186.92|185.42|186.88|185.38|186.93|185.43|186.73|185.23|365
1630615500000|2021-09-02 20:45:00|186.89|185.39|187.14|185.64|187.19|185.69|186.85|185.35|403
1630615800000|2021-09-02 20:50:00|187.17|185.67|187.51|186.01|187.51|186.01|187.09|185.59|507
1630616100000|2021-09-02 20:55:00|187.49|185.99|188.36|186.86|188.39|186.89|187.41|185.91|545
1630616400000|2021-09-02 21:00:00|188.52|187.02|188.64|187.14|188.67|187.17|188.3|186.8|275
1630616700000|2021-09-02 21:05:00|188.66|187.16|188.59|187.09|188.68|187.18|188.41|186.91|380
1630617000000|2021-09-02 21:10:00|188.58|187.08|188.28|186.78|188.66|187.16|188.28|186.78|410
1630617300000|2021-09-02 21:15:00|188.29|186.79|188.04|186.54|188.31|186.81|188.02|186.52|410
1630617600000|2021-09-02 21:20:00|188.03|186.53|188.01|186.51|188.09|186.59|187.95|186.45|280
1630617900000|2021-09-02 21:25:00|188.02|186.52|187.54|186.04|188.03|186.53|187.54|186.04|290
1630618200000|2021-09-02 21:30:00|187.53|186.03|187.36|185.86|187.57|186.07|187.14|185.64|401
1630618500000|2021-09-02 21:35:00|187.37|185.87|187.27|185.77|187.4|185.9|187.09|185.59|357
1630618800000|2021-09-02 21:40:00|187.26|185.76|187.56|186.06|187.7|186.2|187.02|185.52|445
1630619100000|2021-09-02 21:45:00|187.58|186.08|187.71|186.21|188.12|186.62|187.51|186.01|495
1630619400000|2021-09-02 21:50:00|187.72|186.22|188.06|186.56|188.12|186.62|187.65|186.15|384
1630619700000|2021-09-02 21:55:00|188.04|186.54|188.23|186.73|188.37|186.87|187.92|186.42|497
1630620000000|2021-09-02 22:00:00|188.22|186.72|187.89|186.39|188.33|186.83|187.88|186.38|337
1630620300000|2021-09-02 22:05:00|187.88|186.38|188|186.5|188.13|186.63|187.71|186.21|364
1630620600000|2021-09-02 22:10:00|187.94|186.44|187.91|186.41|188.05|186.55|187.64|186.14|335
1630620900000|2021-09-02 22:15:00|187.92|186.42|187.86|186.36|187.97|186.47|187.56|186.06|371
1630621200000|2021-09-02 22:20:00|187.85|186.35|187.98|186.48|188.02|186.52|187.79|186.29|406
1630621500000|2021-09-02 22:25:00|188|186.5|187.39|185.89|188.03|186.53|187.21|185.71|416
1630621800000|2021-09-02 22:30:00|187.43|185.93|187.58|186.08|187.86|186.36|187.33|185.83|453
1630622100000|2021-09-02 22:35:00|187.56|186.06|187.48|185.98|187.6|186.1|187.28|185.78|428
1630622400000|2021-09-02 22:40:00|187.49|185.99|187.58|186.08|187.64|186.14|187.35|185.85|385
1630622700000|2021-09-02 22:45:00|187.57|186.07|187.17|185.67|187.63|186.13|187.14|185.64|519
1630623000000|2021-09-02 22:50:00|187.19|185.69|187.46|185.96|187.6|186.1|187.19|185.69|511
1630623300000|2021-09-02 22:55:00|187.44|185.94|187.25|185.75|187.46|185.96|187.24|185.74|437
1630623600000|2021-09-02 23:00:00|187.24|185.74|186.64|185.14|187.24|185.74|186.51|185.01|542
1630623900000|2021-09-02 23:05:00|186.61|185.11|186.26|184.76|186.65|185.15|186.1|184.6|566
1630624200000|2021-09-02 23:10:00|186.28|184.78|185.71|184.21|186.29|184.79|185.56|184.06|616
1630624500000|2021-09-02 23:15:00|185.72|184.22|185.59|184.09|185.82|184.32|185.5|184|654
1630624800000|2021-09-02 23:20:00|185.6|184.1|185.03|183.53|185.85|184.35|184.8|183.3|610
1630625100000|2021-09-02 23:25:00|185.04|183.54|184.33|182.83|185.13|183.63|184.3|182.8|572
1630625400000|2021-09-02 23:30:00|184.35|182.85|184.72|183.22|185|183.5|184.32|182.82|557
1630625700000|2021-09-02 23:35:00|184.71|183.21|184.89|183.39|184.9|183.4|184.53|183.03|485
1630626000000|2021-09-02 23:40:00|184.86|183.36|184.67|183.17|184.9|183.4|184.46|182.96|526
1630626300000|2021-09-02 23:45:00|184.68|183.18|184.54|183.04|184.7|183.2|184.25|182.75|551
1630626600000|2021-09-02 23:50:00|184.51|183.01|184.53|183.03|184.77|183.27|184.41|182.91|447
1630626900000|2021-09-02 23:55:00|184.52|183.02|184.19|182.69|184.59|183.09|184.14|182.64|398
1630627200000|2021-09-03 00:00:00|184.21|182.71|184.34|182.84|184.82|183.32|184.11|182.61|599
1630627500000|2021-09-03 00:05:00|184.33|182.83|184.03|182.53|184.35|182.85|183.83|182.33|588
1630627800000|2021-09-03 00:10:00|184.07|182.57|184.6|183.1|184.6|183.1|184.03|182.53|465
1630628100000|2021-09-03 00:15:00|184.57|183.07|183.79|182.29|184.58|183.08|183.67|182.17|495
1630628400000|2021-09-03 00:20:00|183.78|182.28|183.75|182.25|183.84|182.34|183.64|182.14|420
1630628700000|2021-09-03 00:25:00|183.74|182.24|183.76|182.26|183.78|182.28|183.63|182.13|396
1630629000000|2021-09-03 00:30:00|183.79|182.29|183.22|181.72|183.79|182.29|182.91|181.41|464
1630629300000|2021-09-03 00:35:00|183.23|181.73|182.76|181.26|183.23|181.73|182.56|181.06|644
1630629600000|2021-09-03 00:40:00|182.75|181.25|181.73|180.23|182.76|181.26|181.01|179.51|693
1630629900000|2021-09-03 00:45:00|181.71|180.21|182.61|181.11|182.78|181.28|181.4|179.9|691
1630630200000|2021-09-03 00:50:00|182.63|181.13|182.16|180.66|182.68|181.18|182.08|180.58|573
1630630500000|2021-09-03 00:55:00|182.15|180.65|182.06|180.56|182.39|180.89|181.9|180.4|556
1630630800000|2021-09-03 01:00:00|182.05|180.55|182.25|180.75|182.61|181.11|181.76|180.26|589
1630631100000|2021-09-03 01:05:00|182.24|180.74|181.98|180.48|182.55|181.05|181.91|180.41|534
1630631400000|2021-09-03 01:10:00|181.97|180.47|181.9|180.4|182.24|180.74|181.8|180.3|382
1630631700000|2021-09-03 01:15:00|181.87|180.37|181.84|180.34|182.06|180.56|181.7|180.2|322
1630632000000|2021-09-03 01:20:00|181.83|180.33|181.43|179.93|181.97|180.47|181.11|179.61|524
1630632300000|2021-09-03 01:25:00|181.41|179.91|181.3|179.8|181.65|180.15|181.04|179.54|500
1630632600000|2021-09-03 01:30:00|181.31|179.81|181.65|180.15|181.78|180.28|180.65|179.15|597
1630632900000|2021-09-03 01:35:00|181.64|180.14|181.64|180.14|182.02|180.52|181.41|179.91|508
1630633200000|2021-09-03 01:40:00|181.63|180.13|181.53|180.03|181.91|180.41|181.48|179.98|458
1630633500000|2021-09-03 01:45:00|181.52|180.02|181.81|180.31|182.16|180.66|181.47|179.97|456
1630633800000|2021-09-03 01:50:00|181.82|180.32|182.13|180.63|182.14|180.64|181.7|180.2|302
1630634100000|2021-09-03 01:55:00|182.12|180.62|182.29|180.79|182.41|180.91|181.8|180.3|449
1630634400000|2021-09-03 02:00:00|182.3|180.8|182.34|180.84|182.53|181.03|181.9|180.4|552
1630634700000|2021-09-03 02:05:00|182.37|180.87|182.8|181.3|182.8|181.3|182.31|180.81|458
1630635000000|2021-09-03 02:10:00|182.79|181.29|182.97|181.47|183.02|181.52|182.7|181.2|416
1630635300000|2021-09-03 02:15:00|182.98|181.48|182.95|181.45|182.98|181.48|182.71|181.21|603
1630635600000|2021-09-03 02:20:00|182.92|181.42|183.56|182.06|183.59|182.09|182.84|181.34|543
1630635900000|2021-09-03 02:25:00|183.6|182.1|183.7|182.2|183.7|182.2|183.35|181.85|591
1630636200000|2021-09-03 02:30:00|183.71|182.21|183.49|181.99|183.73|182.23|183.44|181.94|260
1630636500000|2021-09-03 02:35:00|183.47|181.97|183.66|182.16|183.78|182.28|183.33|181.83|426
1630636800000|2021-09-03 02:40:00|183.68|182.18|184.09|182.59|184.12|182.62|183.47|181.97|438
1630637100000|2021-09-03 02:45:00|184.1|182.6|184.06|182.56|184.13|182.63|183.92|182.42|424
1630637400000|2021-09-03 02:50:00|184.05|182.55|184.3|182.8|184.3|182.8|183.76|182.26|441
1630637700000|2021-09-03 02:55:00|184.27|182.77|184.74|183.24|184.77|183.27|184.24|182.74|495
1630638000000|2021-09-03 03:00:00|184.77|183.27|184.5|183|184.82|183.32|184.3|182.8|530
1630638300000|2021-09-03 03:05:00|184.49|182.99|185.49|183.99|185.56|184.06|184.37|182.87|481
1630638600000|2021-09-03 03:10:00|185.48|183.98|186.11|184.61|186.42|184.92|185.46|183.96|563
1630638900000|2021-09-03 03:15:00|186.12|184.62|185.62|184.12|186.24|184.74|185.4|183.9|676
1630639200000|2021-09-03 03:20:00|185.64|184.14|185.21|183.71|185.7|184.2|185.19|183.69|609
1630639500000|2021-09-03 03:25:00|185.24|183.74|185.14|183.64|185.41|183.91|185.01|183.51|584
1630639800000|2021-09-03 03:30:00|185.13|183.63|185.5|184|185.77|184.27|185.13|183.63|596
1630640100000|2021-09-03 03:35:00|185.49|183.99|185.57|184.07|185.57|184.07|185.31|183.81|467
1630640400000|2021-09-03 03:40:00|185.55|184.05|185.76|184.26|185.84|184.34|185.48|183.98|600
1630640700000|2021-09-03 03:45:00|185.75|184.25|186.49|184.99|186.49|184.99|185.7|184.2|670
1630641000000|2021-09-03 03:50:00|186.48|184.98|186.53|185.03|186.65|185.15|186.34|184.84|588
1630641300000|2021-09-03 03:55:00|186.52|185.02|186.43|184.93|186.53|185.03|186.3|184.8|496
1630641600000|2021-09-03 04:00:00|186.44|184.94|186.24|184.74|186.53|185.03|186.06|184.56|551
1630641900000|2021-09-03 04:05:00|186.26|184.76|186.83|185.33|186.9|185.4|186.12|184.62|533
1630642200000|2021-09-03 04:10:00|186.82|185.32|186.97|185.47|187.1|185.6|186.81|185.31|509
1630642500000|2021-09-03 04:15:00|186.98|185.48|187.24|185.74|187.24|185.74|186.75|185.25|482
1630642800000|2021-09-03 04:20:00|187.23|185.73|187.23|185.73|187.35|185.85|187.14|185.64|518
1630643100000|2021-09-03 04:25:00|187.24|185.74|187.14|185.64|187.28|185.78|187.07|185.57|514
1630643400000|2021-09-03 04:30:00|187.15|185.65|187.66|186.16|187.77|186.27|187.13|185.63|449
1630643700000|2021-09-03 04:35:00|187.65|186.15|187.84|186.34|187.87|186.37|187.43|185.93|441
1630644000000|2021-09-03 04:40:00|187.83|186.33|187.98|186.48|188.07|186.57|187.82|186.32|515
1630644300000|2021-09-03 04:45:00|187.99|186.49|188.13|186.63|188.27|186.77|187.98|186.48|436
1630644600000|2021-09-03 04:50:00|188.12|186.62|187.89|186.39|188.21|186.71|187.83|186.33|470
1630644900000|2021-09-03 04:55:00|187.88|186.38|188.05|186.55|188.25|186.75|187.83|186.33|473
1630645200000|2021-09-03 05:00:00|188.03|186.53|187.54|186.04|188.14|186.64|187.44|185.94|531
1630645500000|2021-09-03 05:05:00|187.55|186.05|187.41|185.91|187.65|186.15|187.41|185.91|467
1630645800000|2021-09-03 05:10:00|187.4|185.9|187.62|186.12|187.84|186.34|187.36|185.86|525
1630646100000|2021-09-03 05:15:00|187.63|186.13|187.48|185.98|187.75|186.25|187.36|185.86|603
1630646400000|2021-09-03 05:20:00|187.47|185.97|188.2|186.7|188.35|186.85|187.46|185.96|560
1630646700000|2021-09-03 05:25:00|188.18|186.68|187.81|186.31|188.5|187|187.81|186.31|530
1630647000000|2021-09-03 05:30:00|187.8|186.3|187.84|186.34|188.13|186.63|187.69|186.19|386
1630647300000|2021-09-03 05:35:00|187.87|186.37|187.34|185.84|188.15|186.65|187.32|185.82|500
1630647600000|2021-09-03 05:40:00|187.33|185.83|186.37|184.87|187.57|186.07|186.33|184.83|521
1630647900000|2021-09-03 05:45:00|186.38|184.88|188.2|186.7|188.21|186.71|186.35|184.85|534
1630648200000|2021-09-03 05:50:00|188.19|186.69|187.46|185.96|188.19|186.69|187.42|185.92|372
1630648500000|2021-09-03 05:55:00|187.45|185.95|187.05|185.55|187.63|186.13|186.99|185.49|497
1630648800000|2021-09-03 06:00:00|187.06|185.56|187.33|185.83|187.76|186.26|187.01|185.51|558
1630649100000|2021-09-03 06:05:00|187.34|185.84|187.37|185.87|187.72|186.22|187.32|185.82|456
1630649400000|2021-09-03 06:10:00|187.34|185.84|187.12|185.62|187.41|185.91|187.03|185.53|458
1630649700000|2021-09-03 06:15:00|187.13|185.63|187.19|185.69|187.21|185.71|186.64|185.14|464
1630650000000|2021-09-03 06:20:00|187.18|185.68|187|185.5|187.2|185.7|186.83|185.33|468
1630650300000|2021-09-03 06:25:00|186.99|185.49|186.51|185.01|187.05|185.55|186.46|184.96|516
1630650600000|2021-09-03 06:30:00|186.5|185|186.95|185.45|186.97|185.47|186.45|184.95|519
1630650900000|2021-09-03 06:35:00|186.96|185.46|186.51|185.01|187.06|185.56|186.45|184.95|465
1630651200000|2021-09-03 06:40:00|186.54|185.04|186.08|184.58|186.68|185.18|186.06|184.56|465
1630651500000|2021-09-03 06:45:00|186.05|184.55|186.26|184.76|186.47|184.97|185.75|184.25|553
1630651800000|2021-09-03 06:50:00|186.27|184.77|185.92|184.42|186.49|184.99|185.92|184.42|462
1630652100000|2021-09-03 06:55:00|185.9|184.4|186.27|184.77|186.36|184.86|185.9|184.4|474
1630652400000|2021-09-03 07:00:00|186.26|184.76|186.56|185.06|186.67|185.17|186.26|184.76|518
1630652700000|2021-09-03 07:05:00|186.53|185.03|186.05|184.55|186.64|185.14|185.94|184.44|448
1630653000000|2021-09-03 07:10:00|186.06|184.56|185.97|184.47|186.25|184.75|185.77|184.27|662
1630653300000|2021-09-03 07:15:00|185.95|184.45|186.03|184.53|186.5|185|185.72|184.22|551
1630653600000|2021-09-03 07:20:00|186.02|184.52|185.74|184.24|186.26|184.76|185.65|184.15|535
1630653900000|2021-09-03 07:25:00|185.73|184.23|185.66|184.16|185.73|184.23|185.28|183.78|587
1630654200000|2021-09-03 07:30:00|185.68|184.18|185.93|184.43|185.95|184.45|185.41|183.91|481
1630654500000|2021-09-03 07:35:00|185.92|184.42|186.41|184.91|186.68|185.18|185.79|184.29|547
1630654800000|2021-09-03 07:40:00|186.43|184.93|185.93|184.43|186.45|184.95|185.88|184.38|443
1630655100000|2021-09-03 07:45:00|185.94|184.44|185.84|184.34|185.98|184.48|185.63|184.13|548
1630655400000|2021-09-03 07:50:00|185.85|184.35|185.08|183.58|185.87|184.37|184.95|183.45|615
1630655700000|2021-09-03 07:55:00|185.09|183.59|184.94|183.44|185.15|183.65|184.43|182.93|506
1630656000000|2021-09-03 08:00:00|184.95|183.45|185.15|183.65|185.28|183.78|184.69|183.19|506
1630656300000|2021-09-03 08:05:00|185.16|183.66|185.36|183.86|185.46|183.96|185|183.5|568
1630656600000|2021-09-03 08:10:00|185.35|183.85|185.57|184.07|185.6|184.1|185.27|183.77|502
1630656900000|2021-09-03 08:15:00|185.56|184.06|185.53|184.03|185.73|184.23|185.31|183.81|469
1630657200000|2021-09-03 08:20:00|185.52|184.02|185.62|184.12|185.66|184.16|185.42|183.92|272
1630657500000|2021-09-03 08:25:00|185.63|184.13|185.65|184.15|185.77|184.27|185.62|184.12|302
1630657800000|2021-09-03 08:30:00|185.66|184.16|185.65|184.15|185.75|184.25|185.57|184.07|345
1630658100000|2021-09-03 08:35:00|185.62|184.12|186.28|184.78|186.39|184.89|185.52|184.02|431
1630658400000|2021-09-03 08:40:00|186.31|184.81|186.44|184.94|186.54|185.04|186.1|184.6|550
1630658700000|2021-09-03 08:45:00|186.45|184.95|187.6|186.1|187.69|186.19|186.4|184.9|629
1630659000000|2021-09-03 08:50:00|187.58|186.08|188.07|186.57|188.22|186.72|187.53|186.03|746
1630659300000|2021-09-03 08:55:00|188.05|186.55|188.73|187.23|188.8|187.3|188.05|186.55|539
1630659600000|2021-09-03 09:00:00|188.74|187.24|188.74|187.24|188.97|187.47|188.68|187.18|494
1630659900000|2021-09-03 09:05:00|188.76|187.26|188.63|187.13|188.86|187.36|188.33|186.83|648
1630660200000|2021-09-03 09:10:00|188.64|187.14|188.6|187.1|188.67|187.17|188.14|186.64|543
1630660500000|2021-09-03 09:15:00|188.62|187.12|189.27|187.77|189.57|188.07|188.54|187.04|706
1630660800000|2021-09-03 09:20:00|189.26|187.76|188.92|187.42|189.36|187.86|188.63|187.13|678
1630661100000|2021-09-03 09:25:00|188.93|187.43|188.68|187.18|188.98|187.48|188.63|187.13|517
1630661400000|2021-09-03 09:30:00|188.69|187.19|189.38|187.88|189.46|187.96|188.67|187.17|668
1630661700000|2021-09-03 09:35:00|189.39|187.89|188.85|187.35|189.44|187.94|188.54|187.04|664
1630662000000|2021-09-03 09:40:00|188.86|187.36|189.22|187.72|189.47|187.97|188.85|187.35|567
1630662300000|2021-09-03 09:45:00|189.3|187.8|189.78|188.28|189.78|188.28|189.3|187.8|497
1630662600000|2021-09-03 09:50:00|189.76|188.26|190.19|188.69|190.23|188.73|189.61|188.11|572
1630662900000|2021-09-03 09:55:00|190.2|188.7|192.13|190.63|192.22|190.72|190.07|188.57|755
1630663200000|2021-09-03 10:00:00|192.12|190.62|192.03|190.53|192.65|191.15|191.64|190.14|734
1630663500000|2021-09-03 10:05:00|192.07|190.57|191.19|189.69|192.11|190.61|191.19|189.69|620
1630663800000|2021-09-03 10:10:00|191.2|189.7|192.42|190.92|192.44|190.94|190.96|189.46|669
1630664100000|2021-09-03 10:15:00|192.41|190.91|192.56|191.06|192.64|191.14|191.91|190.41|610
1630664400000|2021-09-03 10:20:00|192.57|191.07|193.06|191.56|193.58|192.08|192.56|191.06|636
1630664700000|2021-09-03 10:25:00|193.05|191.55|193.71|192.21|194.13|192.63|193.04|191.54|681
1630665000000|2021-09-03 10:30:00|193.7|192.2|193.43|191.93|194.12|192.62|193.04|191.54|628
1630665300000|2021-09-03 10:35:00|193.42|191.92|193.46|191.96|193.68|192.18|192.95|191.45|575
1630665600000|2021-09-03 10:40:00|193.47|191.97|193.94|192.44|194.67|193.17|193.44|191.94|738
1630665900000|2021-09-03 10:45:00|193.93|192.43|194.04|192.54|194.13|192.63|193.46|191.96|708
1630666200000|2021-09-03 10:50:00|194.03|192.53|192.66|191.16|194.05|192.55|192.26|190.76|718
1630666500000|2021-09-03 10:55:00|192.64|191.14|191.41|189.91|192.83|191.33|190.21|188.71|811
1630666800000|2021-09-03 11:00:00|191.4|189.9|190.65|189.15|191.73|190.23|190.41|188.91|802
1630667100000|2021-09-03 11:05:00|190.64|189.14|191.21|189.71|191.36|189.86|190.44|188.94|667
1630667400000|2021-09-03 11:10:00|191.23|189.73|192.44|190.94|192.87|191.37|191.2|189.7|682
1630667700000|2021-09-03 11:15:00|192.45|190.95|193.13|191.63|193.13|191.63|192.14|190.64|657
1630668000000|2021-09-03 11:20:00|193.14|191.64|192.91|191.41|193.47|191.97|192.9|191.4|693
1630668300000|2021-09-03 11:25:00|192.9|191.4|193.17|191.67|193.52|192.02|192.89|191.39|530
1630668600000|2021-09-03 11:30:00|193.18|191.68|193.73|192.23|193.73|192.23|193.12|191.62|475
1630668900000|2021-09-03 11:35:00|193.72|192.22|194.63|193.13|194.65|193.15|193.6|192.1|542
1630669200000|2021-09-03 11:40:00|194.62|193.12|195.82|194.32|195.93|194.43|194.43|192.93|598
1630669500000|2021-09-03 11:45:00|195.81|194.31|195.46|193.96|195.81|194.31|195.18|193.68|693
1630669800000|2021-09-03 11:50:00|195.45|193.95|196.04|194.54|196.06|194.56|195.35|193.85|607
1630670100000|2021-09-03 11:55:00|196.03|194.53|195.88|194.38|196.16|194.66|195.62|194.12|547
1630670400000|2021-09-03 12:00:00|195.87|194.37|195.11|193.61|196.27|194.77|195.04|193.54|648
1630670700000|2021-09-03 12:05:00|195.09|193.59|196.14|194.64|196.24|194.74|194.77|193.27|641
1630671000000|2021-09-03 12:10:00|196.16|194.66|195.91|194.41|196.32|194.82|195.51|194.01|666
1630671300000|2021-09-03 12:15:00|195.9|194.4|195.11|193.61|195.94|194.44|194.48|192.98|654
1630671600000|2021-09-03 12:20:00|195.1|193.6|194.64|193.14|195.7|194.2|194.63|193.13|632
1630671900000|2021-09-03 12:25:00|194.63|193.13|195.6|194.1|196|194.5|194.18|192.68|691
1630672200000|2021-09-03 12:30:00|195.61|194.11|196.68|195.18|198.35|196.85|195.61|194.11|802
1630672500000|2021-09-03 12:35:00|196.75|195.25|196.83|195.33|197.67|196.17|196.7|195.2|784
1630672800000|2021-09-03 12:40:00|196.85|195.35|197.21|195.71|197.43|195.93|196.33|194.83|773
1630673100000|2021-09-03 12:45:00|197.23|195.73|197.66|196.16|197.82|196.32|197.08|195.58|676
1630673400000|2021-09-03 12:50:00|197.67|196.17|197.95|196.45|198.06|196.56|196.97|195.47|659
1630673700000|2021-09-03 12:55:00|197.94|196.44|198.2|196.7|198.73|197.23|197.8|196.3|686
1630674000000|2021-09-03 13:00:00|198.21|196.71|199.14|197.64|199.6|198.1|198.2|196.7|591
1630674300000|2021-09-03 13:05:00|199.16|197.66|200.34|198.84|200.71|199.21|199.09|197.59|720
1630674600000|2021-09-03 13:10:00|200.3|198.8|200.9|199.4|201.35|199.85|200.19|198.69|784
1630674900000|2021-09-03 13:15:00|200.91|199.41|199.98|198.48|201|199.5|199.95|198.45|612
1630675200000|2021-09-03 13:20:00|199.99|198.49|200.14|198.64|200.71|199.21|199.97|198.47|606
1630675500000|2021-09-03 13:25:00|200.16|198.66|201.27|199.77|202.35|200.85|200.15|198.65|684
1630675800000|2021-09-03 13:30:00|201.22|199.72|200.3|198.8|201.59|200.09|200.3|198.8|726
1630676100000|2021-09-03 13:35:00|200.28|198.78|200.32|198.82|200.32|198.82|199.37|197.87|729
1630676400000|2021-09-03 13:40:00|200.31|198.81|200.23|198.73|200.52|199.02|199.72|198.22|586
1630676700000|2021-09-03 13:45:00|200.24|198.74|199.71|198.21|200.26|198.76|199.49|197.99|532
1630677000000|2021-09-03 13:50:00|199.7|198.2|199.29|197.79|200.01|198.51|198.3|196.8|657
1630677300000|2021-09-03 13:55:00|199.27|197.77|200.35|198.85|200.43|198.93|199.27|197.77|419
1630677600000|2021-09-03 14:00:00|200.38|198.88|200.26|198.76|201.02|199.52|199.88|198.38|542
1630677900000|2021-09-03 14:05:00|200.25|198.75|200.3|198.8|200.51|199.01|199.83|198.33|585
1630678200000|2021-09-03 14:10:00|200.28|198.78|200.08|198.58|200.5|199|199.99|198.49|600
1630678500000|2021-09-03 14:15:00|200.07|198.57|201.38|199.88|201.48|199.98|200.04|198.54|615
1630678800000|2021-09-03 14:20:00|201.39|199.89|202.73|201.23|202.73|201.23|201.29|199.79|687
1630679100000|2021-09-03 14:25:00|202.78|201.28|202.43|200.93|202.95|201.45|202.2|200.7|655
1630679400000|2021-09-03 14:30:00|202.41|200.91|202.74|201.24|202.98|201.48|202.11|200.61|691
1630679700000|2021-09-03 14:35:00|202.76|201.26|200.86|199.36|202.76|201.26|200.62|199.12|894
1630680000000|2021-09-03 14:40:00|200.85|199.35|201.17|199.67|201.7|200.2|200.73|199.23|772
1630680300000|2021-09-03 14:45:00|201.16|199.66|202.16|200.66|202.41|200.91|201.03|199.53|721
1630680600000|2021-09-03 14:50:00|202.14|200.64|205.31|203.81|206.05|204.55|202.1|200.6|883
1630680900000|2021-09-03 14:55:00|205.3|203.8|205.87|204.37|206.13|204.63|205.16|203.66|770
1630681200000|2021-09-03 15:00:00|205.89|204.39|207.54|206.04|207.55|206.05|205.87|204.37|733
1630681500000|2021-09-03 15:05:00|207.53|206.03|207.5|206|207.99|206.49|207.26|205.76|799
1630681800000|2021-09-03 15:10:00|207.49|205.99|206.21|204.71|207.68|206.18|205.86|204.36|823
1630682100000|2021-09-03 15:15:00|206.19|204.69|207.46|205.96|207.84|206.34|205.36|203.86|827
1630682400000|2021-09-03 15:20:00|207.45|205.95|207.08|205.58|207.78|206.28|207|205.5|695
1630682700000|2021-09-03 15:25:00|207.07|205.57|206.3|204.8|207.08|205.58|205.8|204.3|694
1630683000000|2021-09-03 15:30:00|206.32|204.82|205.15|203.65|206.47|204.97|204.97|203.47|716
1630683300000|2021-09-03 15:35:00|205.14|203.64|204.12|202.62|205.25|203.75|204.08|202.58|735
1630683600000|2021-09-03 15:40:00|204.1|202.6|206.07|204.57|206.07|204.57|204.02|202.52|715
1630683900000|2021-09-03 15:45:00|206.06|204.56|207|205.5|207.3|205.8|205.5|204|808
1630684200000|2021-09-03 15:50:00|207.01|205.51|207.69|206.19|207.92|206.42|207|205.5|718
1630684500000|2021-09-03 15:55:00|207.68|206.18|207.5|206|208.01|206.51|206.47|204.97|712
1630684800000|2021-09-03 16:00:00|207.49|205.99|207.14|205.64|207.89|206.39|206.79|205.29|767
1630685100000|2021-09-03 16:05:00|207.13|205.63|208.49|206.99|209.8|208.3|207.01|205.51|827
1630685400000|2021-09-03 16:10:00|208.48|206.98|207.16|205.66|208.71|207.21|207.16|205.66|781
1630685700000|2021-09-03 16:15:00|207.17|205.67|207.22|205.72|207.67|206.17|205.57|204.07|815
1630686000000|2021-09-03 16:20:00|207.23|205.73|207.75|206.25|208.21|206.71|206.73|205.23|741
1630686300000|2021-09-03 16:25:00|207.73|206.23|208.28|206.78|208.46|206.96|207.28|205.78|670
1630686600000|2021-09-03 16:30:00|208.26|206.76|209.33|207.83|209.52|208.02|207.92|206.42|702
1630686900000|2021-09-03 16:35:00|209.35|207.85|208.46|206.96|209.38|207.88|208.41|206.91|659
1630687200000|2021-09-03 16:40:00|208.45|206.95|209.75|208.25|209.91|208.41|208.27|206.77|700
1630687500000|2021-09-03 16:45:00|210|208.5|208.18|206.68|210.05|208.55|208.17|206.67|703
1630687800000|2021-09-03 16:50:00|208.21|206.71|208.46|206.96|209.36|207.86|208.18|206.68|552
1630688100000|2021-09-03 16:55:00|208.47|206.97|208.2|206.7|208.62|207.12|207.7|206.2|631
1630688400000|2021-09-03 17:00:00|208.24|206.74|208.69|207.19|209.08|207.58|207.94|206.44|686
1630688700000|2021-09-03 17:05:00|208.71|207.21|208.64|207.14|209.23|207.73|208.5|207|579
1630689000000|2021-09-03 17:10:00|208.62|207.12|209.09|207.59|209.3|207.8|208.12|206.62|714
1630689300000|2021-09-03 17:15:00|209.07|207.57|210.05|208.55|210.75|209.25|209.06|207.56|725
1630689600000|2021-09-03 17:20:00|210.01|208.51|210.79|209.29|210.99|209.49|209.98|208.48|827
1630689900000|2021-09-03 17:25:00|210.74|209.24|210.77|209.27|211.38|209.88|210.68|209.18|700
1630690200000|2021-09-03 17:30:00|210.79|209.29|210.91|209.41|211.32|209.82|210.08|208.58|639
1630690500000|2021-09-03 17:35:00|210.92|209.42|211.16|209.66|211.21|209.71|210.51|209.01|635
1630690800000|2021-09-03 17:40:00|211.19|209.69|216.33|214.83|216.33|214.83|210.98|209.48|790
1630691100000|2021-09-03 17:45:00|216.28|214.78|213.76|212.26|216.68|215.18|213.5|212|897
1630691400000|2021-09-03 17:50:00|213.74|212.24|213.84|212.34|214.1|212.6|212.99|211.49|604
1630691700000|2021-09-03 17:55:00|213.83|212.33|214.09|212.59|214.87|213.37|213.5|212|671
1630692000000|2021-09-03 18:00:00|214.08|212.58|212.44|210.94|214.26|212.76|212.44|210.94|721
1630692300000|2021-09-03 18:05:00|212.45|210.95|213.54|212.04|213.54|212.04|212.34|210.84|782
1630692600000|2021-09-03 18:10:00|213.43|211.93|212.77|211.27|214.41|212.91|212.57|211.07|800
1630692900000|2021-09-03 18:15:00|212.81|211.31|213.19|211.69|213.69|212.19|212.78|211.28|676
1630693200000|2021-09-03 18:20:00|213.2|211.7|214.07|212.57|214.08|212.58|212.92|211.42|558
1630693500000|2021-09-03 18:25:00|214.09|212.59|214.88|213.38|215.51|214.01|214.09|212.59|755
1630693800000|2021-09-03 18:30:00|214.89|213.39|214.91|213.41|215.6|214.1|214.42|212.92|679
1630694100000|2021-09-03 18:35:00|214.93|213.43|215.53|214.03|216.44|214.94|214.77|213.27|769
1630694400000|2021-09-03 18:40:00|215.52|214.02|215.94|214.44|216.39|214.89|215.49|213.99|681
1630694700000|2021-09-03 18:45:00|215.93|214.43|216.27|214.77|216.36|214.86|215.51|214.01|699
1630695000000|2021-09-03 18:50:00|216.23|214.73|218.4|216.9|218.47|216.97|216.21|214.71|716
1630695300000|2021-09-03 18:55:00|218.39|216.89|217.66|216.16|218.43|216.93|217.27|215.77|749
1630695600000|2021-09-03 19:00:00|217.69|216.19|216.57|215.07|217.69|216.19|216.51|215.01|752
1630695900000|2021-09-03 19:05:00|216.56|215.06|217.34|215.84|218.28|216.78|216.44|214.94|703
1630696200000|2021-09-03 19:10:00|217.35|215.85|217.15|215.65|217.5|216|216.87|215.37|584
1630696500000|2021-09-03 19:15:00|217.21|215.71|215.87|214.37|217.28|215.78|215.43|213.93|757
1630696800000|2021-09-03 19:20:00|215.8|214.3|215.45|213.95|216.14|214.64|215.35|213.85|786
1630697100000|2021-09-03 19:25:00|215.44|213.94|214.11|212.61|215.46|213.96|213.55|212.05|770
1630697400000|2021-09-03 19:30:00|214.14|212.64|214.56|213.06|214.68|213.18|214|212.5|713
1630697700000|2021-09-03 19:35:00|214.58|213.08|214.43|212.93|215.04|213.54|214.33|212.83|582
1630698000000|2021-09-03 19:40:00|214.42|212.92|213.36|211.86|214.58|213.08|213.05|211.55|749
1630698300000|2021-09-03 19:45:00|213.37|211.87|213.48|211.98|214.25|212.75|213.31|211.81|593
1630698600000|2021-09-03 19:50:00|213.49|211.99|213.92|212.42|214.24|212.74|213.31|211.81|552
1630698900000|2021-09-03 19:55:00|213.91|212.41|215.23|213.73|215.57|214.07|213.86|212.36|603
1630699200000|2021-09-03 20:00:00|215.22|213.72|214.04|212.54|215.23|213.73|213.57|212.07|641
1630699500000|2021-09-03 20:05:00|214.03|212.53|213.51|212.01|214.05|212.55|213.09|211.59|466
1630699800000|2021-09-03 20:10:00|213.5|212|213.76|212.26|213.92|212.42|213.45|211.95|333
1630700100000|2021-09-03 20:15:00|213.78|212.28|212.18|210.68|213.81|212.31|211.89|210.39|536
1630700400000|2021-09-03 20:20:00|212.2|210.7|211.27|209.77|212.25|210.75|210.84|209.34|633
1630700700000|2021-09-03 20:25:00|211.28|209.78|210.55|209.05|211.54|210.04|210.37|208.87|655
1630701000000|2021-09-03 20:30:00|210.54|209.04|211.51|210.01|211.84|210.34|210.53|209.03|585
1630701300000|2021-09-03 20:35:00|211.52|210.02|211.62|210.12|212.25|210.75|211.52|210.02|434
1630701600000|2021-09-03 20:40:00|211.61|210.11|211.36|209.86|211.77|210.27|211.02|209.52|442
1630701900000|2021-09-03 20:45:00|211.33|209.83|211.56|210.06|211.77|210.27|211.29|209.79|439
1630702200000|2021-09-03 20:50:00|211.54|210.04|212.7|211.2|212.76|211.26|211.54|210.04|432
1630702500000|2021-09-03 20:55:00|212.72|211.22|213.22|211.72|214.01|212.51|212.44|210.94|421
1630738800000|2021-09-04 07:00:00|214.69|213.19|215.12|213.62|215.16|213.66|213.88|212.38|479
1630739100000|2021-09-04 07:05:00|215.14|213.64|214.88|213.38|215.18|213.68|214.82|213.32|425
1630739400000|2021-09-04 07:10:00|214.89|213.39|214.3|212.8|215.19|213.69|213.8|212.3|474
1630739700000|2021-09-04 07:15:00|214.29|212.79|213.2|211.7|214.29|212.79|213.01|211.51|540
1630740000000|2021-09-04 07:20:00|213.21|211.71|214.1|212.6|214.1|212.6|213.01|211.51|482
1630740300000|2021-09-04 07:25:00|214.11|212.61|213.84|212.34|214.11|212.61|213.6|212.1|348
1630740600000|2021-09-04 07:30:00|213.83|212.33|213.62|212.12|213.83|212.33|213.38|211.88|335
1630740900000|2021-09-04 07:35:00|213.61|212.11|213.73|212.23|213.99|212.49|213.48|211.98|317
1630741200000|2021-09-04 07:40:00|213.72|212.22|213.48|211.98|213.79|212.29|213.45|211.95|197
1630741500000|2021-09-04 07:45:00|213.47|211.97|213.74|212.24|213.75|212.25|213.39|211.89|218
1630741800000|2021-09-04 07:50:00|213.75|212.25|213.91|212.41|213.92|212.42|213.37|211.87|251
1630742100000|2021-09-04 07:55:00|213.9|212.4|214.44|212.94|215.31|213.81|213.85|212.35|451
1630742400000|2021-09-04 08:00:00|214.45|212.95|213.19|211.69|214.61|213.11|213.03|211.53|505
1630742700000|2021-09-04 08:05:00|213.18|211.68|213.88|212.38|214.12|212.62|213.03|211.53|540
1630743000000|2021-09-04 08:10:00|213.77|212.27|213.52|212.02|214.54|213.04|213.43|211.93|425
1630743300000|2021-09-04 08:15:00|213.5|212|213.83|212.33|213.83|212.33|213.1|211.6|384
1630743600000|2021-09-04 08:20:00|213.88|212.38|215.82|214.32|215.92|214.42|213.72|212.22|479
1630743900000|2021-09-04 08:25:00|215.83|214.33|215.49|213.99|216.02|214.52|215.1|213.6|523
1630744200000|2021-09-04 08:30:00|215.5|214|215.71|214.21|215.88|214.38|215.43|213.93|417
1630744500000|2021-09-04 08:35:00|215.72|214.22|217.48|215.98|217.91|216.41|215.72|214.22|531
1630744800000|2021-09-04 08:40:00|217.45|215.95|221.48|219.98|221.48|219.98|217.1|215.6|620
1630745100000|2021-09-04 08:45:00|221.47|219.97|222.89|221.39|223.57|222.07|220.64|219.14|852
1630745400000|2021-09-04 08:50:00|222.87|221.37|222.35|220.85|223.53|222.03|221.93|220.43|773
1630745700000|2021-09-04 08:55:00|222.34|220.84|224.08|222.58|225.13|223.63|221.86|220.36|781
1630746000000|2021-09-04 09:00:00|224.07|222.57|222.84|221.34|224.1|222.6|222.58|221.08|718
1630746300000|2021-09-04 09:05:00|222.83|221.33|224.49|222.99|224.83|223.33|222.57|221.07|684
1630746600000|2021-09-04 09:10:00|224.48|222.98|224.82|223.32|225.91|224.41|224.13|222.63|716
1630746900000|2021-09-04 09:15:00|224.8|223.3|224.28|222.78|225.77|224.27|224.28|222.78|666
1630747200000|2021-09-04 09:20:00|224.29|222.79|223.53|222.03|224.32|222.82|222.96|221.46|570
1630747500000|2021-09-04 09:25:00|223.54|222.04|223.11|221.61|223.61|222.11|222.34|220.84|537
1630747800000|2021-09-04 09:30:00|223.1|221.6|221.6|220.1|223.14|221.64|221.52|220.02|572
1630748100000|2021-09-04 09:35:00|221.59|220.09|221.25|219.75|222.39|220.89|220.71|219.21|646
1630748400000|2021-09-04 09:40:00|221.26|219.76|220.69|219.19|221.83|220.33|220.68|219.18|554
1630748700000|2021-09-04 09:45:00|220.67|219.17|221.21|219.71|221.24|219.74|220.23|218.73|641
1630749000000|2021-09-04 09:50:00|221.22|219.72|221.74|220.24|221.91|220.41|221.09|219.59|517
1630749300000|2021-09-04 09:55:00|221.76|220.26|221.85|220.35|222.22|220.72|221.68|220.18|493
1630749600000|2021-09-04 10:00:00|221.84|220.34|223.41|221.91|223.42|221.92|221.84|220.34|554
1630749900000|2021-09-04 10:05:00|223.4|221.9|222.88|221.38|223.43|221.93|222.63|221.13|529
1630750200000|2021-09-04 10:10:00|222.9|221.4|221.76|220.26|223.03|221.53|221.74|220.24|512
1630750500000|2021-09-04 10:15:00|221.79|220.29|221.2|219.7|222.01|220.51|221.03|219.53|398
1630750800000|2021-09-04 10:20:00|221.21|219.71|221.41|219.91|222.26|220.76|221.2|219.7|482
1630751100000|2021-09-04 10:25:00|221.4|219.9|221.89|220.39|221.93|220.43|221.07|219.57|411
1630751400000|2021-09-04 10:30:00|221.91|220.41|222.17|220.67|223.09|221.59|221.91|220.41|457
1630751700000|2021-09-04 10:35:00|222.16|220.66|222.46|220.96|222.95|221.45|221.78|220.28|409
1630752000000|2021-09-04 10:40:00|222.52|221.02|221.19|219.69|222.79|221.29|221.19|219.69|476
1630752300000|2021-09-04 10:45:00|221.16|219.66|218.32|216.82|221.2|219.7|218.05|216.55|696
1630752600000|2021-09-04 10:50:00|218.31|216.81|218.5|217|219.22|217.72|217.84|216.34|671
1630752900000|2021-09-04 10:55:00|218.48|216.98|216.29|214.79|218.49|216.99|216.12|214.62|776
1630753200000|2021-09-04 11:00:00|216.3|214.8|216.73|215.23|217.73|216.23|216.28|214.78|699
1630753500000|2021-09-04 11:05:00|216.74|215.24|217.12|215.62|217.12|215.62|214.92|213.42|757
1630753800000|2021-09-04 11:10:00|217.14|215.64|217.26|215.76|217.38|215.88|216.22|214.72|604
1630754100000|2021-09-04 11:15:00|217.3|215.8|217.82|216.32|218.37|216.87|217.26|215.76|560
1630754400000|2021-09-04 11:20:00|217.81|216.31|218.67|217.17|218.68|217.18|217.68|216.18|521
1630754700000|2021-09-04 11:25:00|218.68|217.18|218.11|216.61|218.86|217.36|218.02|216.52|418
1630755000000|2021-09-04 11:30:00|218.1|216.6|217.15|215.65|218.56|217.06|216.84|215.34|539
1630755300000|2021-09-04 11:35:00|217.11|215.61|217.01|215.51|217.89|216.39|216.83|215.33|513
1630755600000|2021-09-04 11:40:00|217|215.5|216.51|215.01|217.65|216.15|216.41|214.91|473
1630755900000|2021-09-04 11:45:00|216.52|215.02|217.81|216.31|217.92|216.42|216.47|214.97|519
1630756200000|2021-09-04 11:50:00|217.8|216.3|217.51|216.01|218.39|216.89|217.51|216.01|452
1630756500000|2021-09-04 11:55:00|217.5|216|218.16|216.66|218.27|216.77|217.5|216|478
1630756800000|2021-09-04 12:00:00|218.17|216.67|219.81|218.31|219.82|218.32|217.84|216.34|514
1630757100000|2021-09-04 12:05:00|219.8|218.3|220.09|218.59|220.73|219.23|219.24|217.74|516
1630757400000|2021-09-04 12:10:00|220.04|218.54|219.88|218.38|220.3|218.8|219.82|218.32|447
1630757700000|2021-09-04 12:15:00|219.87|218.37|219.81|218.31|220.49|218.99|219.8|218.3|456
1630758000000|2021-09-04 12:20:00|219.8|218.3|220.58|219.08|222.05|220.55|219.74|218.24|674
1630758300000|2021-09-04 12:25:00|220.56|219.06|221.48|219.98|221.64|220.14|220.54|219.04|530
1630758600000|2021-09-04 12:30:00|221.49|219.99|220.91|219.41|221.61|220.11|220.62|219.12|496
1630758900000|2021-09-04 12:35:00|220.92|219.42|220.71|219.21|221.18|219.68|220.61|219.11|580
1630759200000|2021-09-04 12:40:00|220.7|219.2|221.37|219.87|221.71|220.21|220.69|219.19|555
1630759500000|2021-09-04 12:45:00|221.38|219.88|220.47|218.97|221.45|219.95|220.47|218.97|398
1630759800000|2021-09-04 12:50:00|220.46|218.96|220.95|219.45|221.06|219.56|220.06|218.56|511
1630760100000|2021-09-04 12:55:00|220.9|219.4|220.31|218.81|221.43|219.93|220.31|218.81|516
1630760400000|2021-09-04 13:00:00|220.32|218.82|220.48|218.98|221.08|219.58|219.87|218.37|536
1630760700000|2021-09-04 13:05:00|220.49|218.99|220.03|218.53|220.7|219.2|219.83|218.33|506
1630761000000|2021-09-04 13:10:00|220.04|218.54|219.86|218.36|220.66|219.16|219.86|218.36|420
1630761300000|2021-09-04 13:15:00|219.85|218.35|219.03|217.53|220.28|218.78|219.01|217.51|510
1630761600000|2021-09-04 13:20:00|219.02|217.52|219.04|217.54|220.32|218.82|218.84|217.34|559
1630761900000|2021-09-04 13:25:00|219.06|217.56|219.14|217.64|219.8|218.3|219.02|217.52|499
1630762200000|2021-09-04 13:30:00|219.13|217.63|219.02|217.52|219.57|218.07|218.88|217.38|437
1630762500000|2021-09-04 13:35:00|219.01|217.51|219.36|217.86|219.56|218.06|218.9|217.4|449
1630762800000|2021-09-04 13:40:00|219.34|217.84|220.98|219.48|221.27|219.77|219.28|217.78|504
1630763100000|2021-09-04 13:45:00|220.97|219.47|220.07|218.57|221.37|219.87|219.89|218.39|517
1630763400000|2021-09-04 13:50:00|220.08|218.58|220.45|218.95|220.71|219.21|219.95|218.45|475
1630763700000|2021-09-04 13:55:00|220.46|218.96|220.3|218.8|220.75|219.25|220.29|218.79|431
1630764000000|2021-09-04 14:00:00|220.31|218.81|218.09|216.59|220.58|219.08|217.9|216.4|647
1630764300000|2021-09-04 14:05:00|218.12|216.62|220.22|218.72|220.31|218.81|218.12|216.62|564
1630764600000|2021-09-04 14:10:00|220.21|218.71|219.15|217.65|220.47|218.97|218.93|217.43|555
1630764900000|2021-09-04 14:15:00|219.16|217.66|218.37|216.87|219.22|217.72|217.84|216.34|737
1630765200000|2021-09-04 14:20:00|218.36|216.86|218.74|217.24|219.08|217.58|218.16|216.66|597
1630765500000|2021-09-04 14:25:00|218.73|217.23|217.6|216.1|218.77|217.27|217.4|215.9|440
1630765800000|2021-09-04 14:30:00|217.59|216.09|218.65|217.15|218.7|217.2|217.41|215.91|581
1630766100000|2021-09-04 14:35:00|218.62|217.12|218.02|216.52|218.78|217.28|217.93|216.43|554
1630766400000|2021-09-04 14:40:00|218.01|216.51|217.81|216.31|218.7|217.2|217.81|216.31|441
1630766700000|2021-09-04 14:45:00|217.82|216.32|218.17|216.67|218.34|216.84|217.8|216.3|418
1630767000000|2021-09-04 14:50:00|218.22|216.72|218.4|216.9|219.21|217.71|218.21|216.71|503
1630767300000|2021-09-04 14:55:00|218.41|216.91|218.71|217.21|218.81|217.31|218.25|216.75|372
1630767600000|2021-09-04 15:00:00|218.7|217.2|219.18|217.68|220.21|218.71|218.67|217.17|538
1630767900000|2021-09-04 15:05:00|219.19|217.69|220.14|218.64|220.48|218.98|219.15|217.65|498
1630768200000|2021-09-04 15:10:00|220.11|218.61|219.31|217.81|220.36|218.86|218.88|217.38|535
1630768500000|2021-09-04 15:15:00|219.32|217.82|219.45|217.95|220.37|218.87|219.22|217.72|541
1630768800000|2021-09-04 15:20:00|219.43|217.93|219.5|218|219.82|218.32|219.23|217.73|338
1630769100000|2021-09-04 15:25:00|219.49|217.99|219.43|217.93|219.78|218.28|219.32|217.82|449
1630769400000|2021-09-04 15:30:00|219.45|217.95|218.32|216.82|219.8|218.3|218.32|216.82|452
1630769700000|2021-09-04 15:35:00|218.31|216.81|218.34|216.84|218.64|217.14|218.23|216.73|458
1630770000000|2021-09-04 15:40:00|218.35|216.85|217.29|215.79|218.37|216.87|216.36|214.86|598
1630770300000|2021-09-04 15:45:00|217.3|215.8|217.6|216.1|217.87|216.37|217.3|215.8|376
1630770600000|2021-09-04 15:50:00|217.59|216.09|217.21|215.71|217.77|216.27|217.03|215.53|392
1630770900000|2021-09-04 15:55:00|217.22|215.72|217.21|215.71|217.56|216.06|216.63|215.13|502
1630771200000|2021-09-04 16:00:00|217.24|215.74|216.8|215.3|218.64|217.14|216.77|215.27|584
1630771500000|2021-09-04 16:05:00|216.79|215.29|216.16|214.66|216.94|215.44|215.34|213.84|614
1630771800000|2021-09-04 16:10:00|216.17|214.67|217.3|215.8|217.72|216.22|216.17|214.67|590
1630772100000|2021-09-04 16:15:00|217.31|215.81|217.88|216.38|217.97|216.47|217.01|215.51|478
1630772400000|2021-09-04 16:20:00|217.87|216.37|217.31|215.81|217.93|216.43|217.07|215.57|534
1630772700000|2021-09-04 16:25:00|217.32|215.82|217|215.5|217.85|216.35|216.67|215.17|485
1630773000000|2021-09-04 16:30:00|217.01|215.51|216.24|214.74|217.56|216.06|216.24|214.74|483
1630773300000|2021-09-04 16:35:00|216.25|214.75|215.84|214.34|216.49|214.99|215.62|214.12|498
1630773600000|2021-09-04 16:40:00|215.83|214.33|215.67|214.17|215.86|214.36|215.52|214.02|462
1630773900000|2021-09-04 16:45:00|215.68|214.18|216|214.5|216.83|215.33|215.68|214.18|472
1630774200000|2021-09-04 16:50:00|216.01|214.51|215.31|213.81|216.01|214.51|215.11|213.61|467
1630774500000|2021-09-04 16:55:00|215.33|213.83|214.73|213.23|215.87|214.37|213.98|212.48|509
1630774800000|2021-09-04 17:00:00|214.72|213.22|214.49|212.99|215.24|213.74|214.16|212.66|473
1630775100000|2021-09-04 17:05:00|214.47|212.97|211.63|210.13|214.47|212.97|211.63|210.13|596
1630775400000|2021-09-04 17:10:00|211.61|210.11|212.38|210.88|212.88|211.38|211.43|209.93|634
1630775700000|2021-09-04 17:15:00|212.37|210.87|212.56|211.06|212.97|211.47|211.47|209.97|703
1630776000000|2021-09-04 17:20:00|212.54|211.04|212.53|211.03|212.87|211.37|211.66|210.16|604
1630776300000|2021-09-04 17:25:00|212.54|211.04|212.38|210.88|213.08|211.58|210.9|209.4|738
1630776600000|2021-09-04 17:30:00|212.39|210.89|213.27|211.77|213.54|212.04|212.2|210.7|637
1630776900000|2021-09-04 17:35:00|213.28|211.78|213.63|212.13|213.87|212.37|213.16|211.66|442
1630777200000|2021-09-04 17:40:00|213.64|212.14|213.47|211.97|213.95|212.45|213.25|211.75|356
1630777500000|2021-09-04 17:45:00|213.46|211.96|213.41|211.91|213.81|212.31|212.88|211.38|498
1630777800000|2021-09-04 17:50:00|213.42|211.92|214.13|212.63|214.2|212.7|213.16|211.66|449
1630778100000|2021-09-04 17:55:00|214.14|212.64|214.88|213.38|215|213.5|214.12|212.62|378
1630778400000|2021-09-04 18:00:00|214.89|213.39|214.59|213.09|215.42|213.92|214.47|212.97|524
1630778700000|2021-09-04 18:05:00|214.6|213.1|214.27|212.77|214.7|213.2|214.1|212.6|475
1630779000000|2021-09-04 18:10:00|214.28|212.78|214.53|213.03|214.78|213.28|214.26|212.76|339
1630779300000|2021-09-04 18:15:00|214.52|213.02|214.81|213.31|215|213.5|214.47|212.97|361
1630779600000|2021-09-04 18:20:00|214.8|213.3|214.86|213.36|215|213.5|214.78|213.28|323
1630779900000|2021-09-04 18:25:00|214.85|213.35|213.6|212.1|214.94|213.44|213.46|211.96|499
1630780200000|2021-09-04 18:30:00|213.61|212.11|213.61|212.11|214.23|212.73|213.46|211.96|403
1630780500000|2021-09-04 18:35:00|213.62|212.12|213.38|211.88|213.7|212.2|213.07|211.57|399
1630780800000|2021-09-04 18:40:00|213.39|211.89|213.06|211.56|213.9|212.4|213.06|211.56|421
1630781100000|2021-09-04 18:45:00|213.08|211.58|213.46|211.96|213.68|212.18|212.95|211.45|431
1630781400000|2021-09-04 18:50:00|213.47|211.97|212.47|210.97|213.9|212.4|212.46|210.96|398
1630781700000|2021-09-04 18:55:00|212.48|210.98|212.78|211.28|213.1|211.6|212.4|210.9|405
1630782000000|2021-09-04 19:00:00|212.77|211.27|212.6|211.1|212.83|211.33|212.16|210.66|421
1630782300000|2021-09-04 19:05:00|212.61|211.11|211.34|209.84|212.72|211.22|211.34|209.84|391
1630782600000|2021-09-04 19:10:00|211.35|209.85|210.45|208.95|211.55|210.05|210.1|208.6|598
1630782900000|2021-09-04 19:15:00|210.46|208.96|210.98|209.48|211.22|209.72|210.35|208.85|568
1630783200000|2021-09-04 19:20:00|210.97|209.47|210.44|208.94|211.01|209.51|210.42|208.92|435
1630783500000|2021-09-04 19:25:00|210.43|208.93|210.51|209.01|211.2|209.7|209.83|208.33|515
1630783800000|2021-09-04 19:30:00|210.48|208.98|210.2|208.7|211.4|209.9|210.2|208.7|573
1630784100000|2021-09-04 19:35:00|210.15|208.65|210.47|208.97|210.51|209.01|209.75|208.25|487
1630784400000|2021-09-04 19:40:00|210.48|208.98|210.9|209.4|211.07|209.57|210.43|208.93|378
1630784700000|2021-09-04 19:45:00|210.91|209.41|210.34|208.84|211.01|209.51|210.31|208.81|344
1630785000000|2021-09-04 19:50:00|210.33|208.83|211.44|209.94|211.46|209.96|210.25|208.75|386
1630785300000|2021-09-04 19:55:00|211.45|209.95|211.51|210.01|211.56|210.06|211.02|209.52|396
1630785600000|2021-09-04 20:00:00|211.5|210|212.76|211.26|212.8|211.3|211.28|209.78|552
1630785900000|2021-09-04 20:05:00|212.75|211.25|213.3|211.8|213.51|212.01|212.75|211.25|480
1630786200000|2021-09-04 20:10:00|213.31|211.81|212.84|211.34|213.39|211.89|212.47|210.97|493
1630786500000|2021-09-04 20:15:00|212.85|211.35|212.76|211.26|213|211.5|212.09|210.59|482
1630786800000|2021-09-04 20:20:00|212.75|211.25|212.69|211.19|213.22|211.72|212.6|211.1|292
1630787100000|2021-09-04 20:25:00|212.7|211.2|213.19|211.69|213.44|211.94|212.7|211.2|414
1630787400000|2021-09-04 20:30:00|213.2|211.7|213.9|212.4|213.98|212.48|213|211.5|257
1630787700000|2021-09-04 20:35:00|213.91|212.41|213.24|211.74|213.91|212.41|213.2|211.7|348
1630788000000|2021-09-04 20:40:00|213.25|211.75|213.82|212.32|213.96|212.46|213.24|211.74|312
1630788300000|2021-09-04 20:45:00|213.81|212.31|214.63|213.13|214.82|213.32|213.67|212.17|369
1630788600000|2021-09-04 20:50:00|214.64|213.14|214.76|213.26|215.07|213.57|214.5|213|372
1630788900000|2021-09-04 20:55:00|214.75|213.25|214.92|213.42|214.93|213.43|214.7|213.2|260
1630789200000|2021-09-04 21:00:00|214.93|213.43|214.82|213.32|214.97|213.47|214.74|213.24|219
1630789500000|2021-09-04 21:05:00|214.8|213.3|214.4|212.9|214.8|213.3|214.37|212.87|165
1630789800000|2021-09-04 21:10:00|214.39|212.89|214.11|212.61|214.39|212.89|214.06|212.56|209
1630790100000|2021-09-04 21:15:00|214.1|212.6|214.93|213.43|215.04|213.54|213.91|212.41|267
1630790400000|2021-09-04 21:20:00|214.94|213.44|214.9|213.4|214.96|213.46|214.55|213.05|164
1630790700000|2021-09-04 21:25:00|214.88|213.38|215.17|213.67|215.23|213.73|214.78|213.28|176
1630791000000|2021-09-04 21:30:00|215.18|213.68|214.63|213.13|215.18|213.68|214.62|213.12|164
1630791300000|2021-09-04 21:35:00|214.64|213.14|214.61|213.11|214.65|213.15|214.6|213.1|44
1630791600000|2021-09-04 21:40:00|214.62|213.12|214.79|213.29|214.85|213.35|214.6|213.1|115
1630791900000|2021-09-04 21:45:00|214.8|213.3|214.91|213.41|214.92|213.42|214.74|213.24|116
1630792200000|2021-09-04 21:50:00|214.92|213.42|215.09|213.59|215.19|213.69|214.92|213.42|166
1630792500000|2021-09-04 21:55:00|215.08|213.58|214.57|213.07|215.11|213.61|214.33|212.83|283
1630792800000|2021-09-04 22:00:00|214.58|213.08|213.28|211.78|214.93|213.43|213.17|211.67|341
1630793100000|2021-09-04 22:05:00|213.29|211.79|215.28|213.78|215.3|213.8|213.29|211.79|372
1630793400000|2021-09-04 22:10:00|215.29|213.79|215.28|213.78|215.93|214.43|215.04|213.54|307
1630793700000|2021-09-04 22:15:00|215.27|213.77|214.71|213.21|215.7|214.2|214.7|213.2|314
1630794000000|2021-09-04 22:20:00|214.7|213.2|214.34|212.84|214.86|213.36|213.9|212.4|335
1630794300000|2021-09-04 22:25:00|214.35|212.85|214.57|213.07|215|213.5|214.35|212.85|227
1630794600000|2021-09-04 22:30:00|214.58|213.08|213.62|212.12|214.58|213.08|213.53|212.03|294
1630794900000|2021-09-04 22:35:00|213.61|212.11|212.9|211.4|213.91|212.41|212.53|211.03|382
1630795200000|2021-09-04 22:40:00|212.91|211.41|214.01|212.51|214.17|212.67|212.9|211.4|426
1630795500000|2021-09-04 22:45:00|214.04|212.54|213.89|212.39|214.45|212.95|213.62|212.12|468
1630795800000|2021-09-04 22:50:00|213.9|212.4|213.54|212.04|214.03|212.53|213.22|211.72|402
1630796100000|2021-09-04 22:55:00|213.52|212.02|213.26|211.76|213.81|212.31|213.02|211.52|451
1630796400000|2021-09-04 23:00:00|213.27|211.77|213.45|211.95|213.8|212.3|213.13|211.63|383
1630796700000|2021-09-04 23:05:00|213.46|211.96|213.7|212.2|213.81|212.31|213.03|211.53|386
1630797000000|2021-09-04 23:10:00|213.69|212.19|213.57|212.07|213.79|212.29|213.35|211.85|413
1630797300000|2021-09-04 23:15:00|213.56|212.06|212.67|211.17|213.58|212.08|212.61|211.11|344
1630797600000|2021-09-04 23:20:00|212.68|211.18|212.28|210.78|212.82|211.32|212.11|210.61|426
1630797900000|2021-09-04 23:25:00|212.36|210.86|213.1|211.6|213.28|211.78|212.21|210.71|479
1630798200000|2021-09-04 23:30:00|213.11|211.61|213.69|212.19|213.99|212.49|212.89|211.39|376
1630798500000|2021-09-04 23:35:00|213.7|212.2|215.03|213.53|215.37|213.87|213.7|212.2|455
1630798800000|2021-09-04 23:40:00|215.01|213.51|213.62|212.12|215.01|213.51|213.62|212.12|340
1630799100000|2021-09-04 23:45:00|213.63|212.13|214.61|213.11|214.62|213.12|213.3|211.8|410
1630799400000|2021-09-04 23:50:00|214.57|213.07|213.59|212.09|214.58|213.08|213.55|212.05|414
1630799700000|2021-09-04 23:55:00|213.6|212.1|212.73|211.23|213.63|212.13|212.53|211.03|404
1630800000000|2021-09-05 00:00:00|212.78|211.28|213.03|211.53|213.31|211.81|212.59|211.09|501
1630800300000|2021-09-05 00:05:00|213.04|211.54|212.44|210.94|213.13|211.63|212.41|210.91|340
1630800600000|2021-09-05 00:10:00|212.43|210.93|211.84|210.34|212.44|210.94|211.7|210.2|475
1630800900000|2021-09-05 00:15:00|211.83|210.33|212.2|210.7|212.22|210.72|211.33|209.83|485
1630801200000|2021-09-05 00:20:00|212.22|210.72|214.32|212.82|214.48|212.98|212.21|210.71|531
1630801500000|2021-09-05 00:25:00|214.31|212.81|214.72|213.22|214.82|213.32|213.94|212.44|610
1630801800000|2021-09-05 00:30:00|214.73|213.23|214.33|212.83|215.23|213.73|214.29|212.79|517
1630802100000|2021-09-05 00:35:00|214.34|212.84|216.74|215.24|216.74|215.24|214.29|212.79|574
1630802400000|2021-09-05 00:40:00|216.75|215.25|218.3|216.8|218.3|216.8|216.32|214.82|518
1630802700000|2021-09-05 00:45:00|218.29|216.79|217.3|215.8|218.75|217.25|217.09|215.59|598
1630803000000|2021-09-05 00:50:00|217.31|215.81|217.87|216.37|217.94|216.44|217.31|215.81|448
1630803300000|2021-09-05 00:55:00|217.86|216.36|217.57|216.07|217.86|216.36|217.06|215.56|429
1630803600000|2021-09-05 01:00:00|217.6|216.1|217.29|215.79|217.8|216.3|217.22|215.72|456
1630803900000|2021-09-05 01:05:00|217.28|215.78|216.57|215.07|217.43|215.93|216.57|215.07|403
1630804200000|2021-09-05 01:10:00|216.58|215.08|216.21|214.71|216.58|215.08|216.07|214.57|425
1630804500000|2021-09-05 01:15:00|216.22|214.72|216.34|214.84|216.81|215.31|216.01|214.51|391
1630804800000|2021-09-05 01:20:00|216.35|214.85|215.83|214.33|216.35|214.85|215.82|214.32|354
1630805100000|2021-09-05 01:25:00|215.84|214.34|215.76|214.26|216.46|214.96|215.59|214.09|381
1630805400000|2021-09-05 01:30:00|215.77|214.27|214.71|213.21|215.77|214.27|214.71|213.21|314
1630805700000|2021-09-05 01:35:00|214.7|213.2|214.96|213.46|215.09|213.59|214.54|213.04|413
1630806000000|2021-09-05 01:40:00|214.97|213.47|214.88|213.38|215.04|213.54|214.19|212.69|387
1630806300000|2021-09-05 01:45:00|214.83|213.33|215.98|214.48|216.06|214.56|214.7|213.2|370
1630806600000|2021-09-05 01:50:00|215.99|214.49|215.78|214.28|216.4|214.9|215.51|214.01|382
1630806900000|2021-09-05 01:55:00|215.77|214.27|216.55|215.05|217.09|215.59|215.64|214.14|425
1630807200000|2021-09-05 02:00:00|216.54|215.04|216.71|215.21|216.73|215.23|215.92|214.42|353
1630807500000|2021-09-05 02:05:00|216.74|215.24|216.74|215.24|217.07|215.57|216.57|215.07|396
1630807800000|2021-09-05 02:10:00|216.73|215.23|217.54|216.04|217.69|216.19|216.73|215.23|349
1630808100000|2021-09-05 02:15:00|217.53|216.03|218.53|217.03|219.2|217.7|217.48|215.98|526
1630808400000|2021-09-05 02:20:00|218.52|217.02|217.99|216.49|218.52|217.02|217.59|216.09|485
1630808700000|2021-09-05 02:25:00|217.98|216.48|217.99|216.49|218.42|216.92|217.75|216.25|330
1630809000000|2021-09-05 02:30:00|218|216.5|217.97|216.47|218.21|216.71|217.51|216.01|392
1630809300000|2021-09-05 02:35:00|217.96|216.46|217.04|215.54|218.04|216.54|216.89|215.39|445
1630809600000|2021-09-05 02:40:00|217.03|215.53|217.09|215.59|217.22|215.72|216.67|215.17|378
1630809900000|2021-09-05 02:45:00|217.1|215.6|219.17|217.67|219.17|217.67|216.89|215.39|555
1630810200000|2021-09-05 02:50:00|219.2|217.7|218.55|217.05|219.26|217.76|218.33|216.83|420
1630810500000|2021-09-05 02:55:00|218.52|217.02|217.63|216.13|218.52|217.02|217.53|216.03|506
1630810800000|2021-09-05 03:00:00|217.64|216.14|217.82|216.32|218.19|216.69|217.55|216.05|510
1630811100000|2021-09-05 03:05:00|217.81|216.31|217.26|215.76|217.92|216.42|217.23|215.73|407
1630811400000|2021-09-05 03:10:00|217.25|215.75|216.51|215.01|217.25|215.75|216.27|214.77|489
1630811700000|2021-09-05 03:15:00|216.52|215.02|215.23|213.73|216.55|215.05|214.97|213.47|601
1630812000000|2021-09-05 03:20:00|215.22|213.72|215.47|213.97|216.03|214.53|215.1|213.6|523
1630812300000|2021-09-05 03:25:00|215.46|213.96|215.52|214.02|215.63|214.13|214.73|213.23|453
1630812600000|2021-09-05 03:30:00|215.53|214.03|215.31|213.81|215.71|214.21|214.61|213.11|560
1630812900000|2021-09-05 03:35:00|215.32|213.82|214.54|213.04|215.32|213.82|213.45|211.95|569
1630813200000|2021-09-05 03:40:00|214.55|213.05|214.09|212.59|214.6|213.1|213.3|211.8|519
1630813500000|2021-09-05 03:45:00|214.1|212.6|214.13|212.63|214.17|212.67|213.32|211.82|508
1630813800000|2021-09-05 03:50:00|214.1|212.6|214.16|212.66|214.16|212.66|213.67|212.17|405
1630814100000|2021-09-05 03:55:00|214.17|212.67|214|212.5|214.22|212.72|213.95|212.45|306
1630814400000|2021-09-05 04:00:00|213.99|212.49|215.22|213.72|215.3|213.8|213.85|212.35|495
1630814700000|2021-09-05 04:05:00|215.21|213.71|215.31|213.81|215.65|214.15|214.7|213.2|476
1630815000000|2021-09-05 04:10:00|215.32|213.82|214.91|213.41|215.61|214.11|214.88|213.38|300
1630815300000|2021-09-05 04:15:00|214.86|213.36|214.89|213.39|215.25|213.75|214.41|212.91|306
1630815600000|2021-09-05 04:20:00|214.88|213.38|214.93|213.43|215.08|213.58|214.52|213.02|279
1630815900000|2021-09-05 04:25:00|214.92|213.42|215.44|213.94|215.57|214.07|214.71|213.21|231
1630816200000|2021-09-05 04:30:00|215.45|213.95|215.66|214.16|215.93|214.43|215.23|213.73|277
1630816500000|2021-09-05 04:35:00|215.65|214.15|215|213.5|215.65|214.15|215|213.5|253
1630816800000|2021-09-05 04:40:00|214.99|213.49|214.65|213.15|215.11|213.61|214.41|212.91|293
1630817100000|2021-09-05 04:45:00|214.64|213.14|214.8|213.3|215|213.5|214.39|212.89|330
1630817400000|2021-09-05 04:50:00|214.81|213.31|215.01|213.51|215.55|214.05|214.79|213.29|373
1630817700000|2021-09-05 04:55:00|215|213.5|215.14|213.64|215.23|213.73|214.72|213.22|345
1630818000000|2021-09-05 05:00:00|215.15|213.65|215.09|213.59|215.4|213.9|214.91|213.41|297
1630818300000|2021-09-05 05:05:00|215.1|213.6|214.14|212.64|215.1|213.6|213.7|212.2|361
1630818600000|2021-09-05 05:10:00|214.13|212.63|214.14|212.64|214.32|212.82|213.63|212.13|347
1630818900000|2021-09-05 05:15:00|214.15|212.65|213.39|211.89|214.2|212.7|213.04|211.54|395
1630819200000|2021-09-05 05:20:00|213.37|211.87|214.11|212.61|214.14|212.64|213.34|211.84|314
1630819500000|2021-09-05 05:25:00|214.1|212.6|213.65|212.15|214.2|212.7|213.46|211.96|336
1630819800000|2021-09-05 05:30:00|213.66|212.16|213.48|211.98|213.69|212.19|213.21|211.71|301
1630820100000|2021-09-05 05:35:00|213.49|211.99|212.87|211.37|213.49|211.99|212.64|211.14|317
1630820400000|2021-09-05 05:40:00|212.88|211.38|213.6|212.1|213.62|212.12|212.69|211.19|385
1630820700000|2021-09-05 05:45:00|213.59|212.09|213.09|211.59|213.84|212.34|212.97|211.47|311
1630821000000|2021-09-05 05:50:00|213.1|211.6|213.69|212.19|213.8|212.3|213.02|211.52|252
1630821300000|2021-09-05 05:55:00|213.7|212.2|213.53|212.03|214.03|212.53|213.47|211.97|284
1630821600000|2021-09-05 06:00:00|213.55|212.05|214.72|213.22|215|213.5|213.27|211.77|348
1630821900000|2021-09-05 06:05:00|214.71|213.21|213.28|211.78|214.85|213.35|213.28|211.78|354
1630822200000|2021-09-05 06:10:00|213.29|211.79|212.53|211.03|213.45|211.95|212.48|210.98|449
1630822500000|2021-09-05 06:15:00|212.55|211.05|212.88|211.38|213.34|211.84|212.46|210.96|455
1630822800000|2021-09-05 06:20:00|212.89|211.39|212.33|210.83|212.89|211.39|211.88|210.38|557
1630823100000|2021-09-05 06:25:00|212.31|210.81|213.64|212.14|213.64|212.14|212.22|210.72|495
1630823400000|2021-09-05 06:30:00|213.63|212.13|214.41|212.91|214.6|213.1|213.17|211.67|510
1630823700000|2021-09-05 06:35:00|214.4|212.9|214.6|213.1|214.81|213.31|214.3|212.8|394
1630824000000|2021-09-05 06:40:00|214.54|213.04|214.84|213.34|214.95|213.45|214.28|212.78|313
1630824300000|2021-09-05 06:45:00|214.85|213.35|214.79|213.29|215.16|213.66|214.59|213.09|421
1630824600000|2021-09-05 06:50:00|214.78|213.28|214.61|213.11|214.78|213.28|214.14|212.64|371
1630824900000|2021-09-05 06:55:00|214.62|213.12|215.09|213.59|215.12|213.62|214.55|213.05|340
1630825200000|2021-09-05 07:00:00|215.08|213.58|216.22|214.72|216.24|214.74|215|213.5|319
1630825500000|2021-09-05 07:05:00|216.23|214.73|216.08|214.58|217.05|215.55|216|214.5|486
1630825800000|2021-09-05 07:10:00|216.09|214.59|216.52|215.02|216.75|215.25|215.94|214.44|434
1630826100000|2021-09-05 07:15:00|216.51|215.01|216.38|214.88|216.92|215.42|216.25|214.75|484
1630826400000|2021-09-05 07:20:00|216.41|214.91|216.74|215.24|217.09|215.59|216.41|214.91|415
1630826700000|2021-09-05 07:25:00|216.73|215.23|215.86|214.36|216.88|215.38|215.8|214.3|449
1630827000000|2021-09-05 07:30:00|215.87|214.37|216.08|214.58|216.5|215|215.87|214.37|357
1630827300000|2021-09-05 07:35:00|216.09|214.59|216.16|214.66|216.2|214.7|216.01|214.51|203
1630827600000|2021-09-05 07:40:00|216.17|214.67|215.88|214.38|216.47|214.97|215.87|214.37|296
1630827900000|2021-09-05 07:45:00|215.87|214.37|215.38|213.88|215.96|214.46|215.37|213.87|300
1630828200000|2021-09-05 07:50:00|215.37|213.87|214.84|213.34|215.46|213.96|214.8|213.3|301
1630828500000|2021-09-05 07:55:00|214.82|213.32|215.38|213.88|215.4|213.9|214.73|213.23|306
1630828800000|2021-09-05 08:00:00|215.36|213.86|215.26|213.76|215.36|213.86|214.79|213.29|390
1630829100000|2021-09-05 08:05:00|215.25|213.75|216.57|215.07|216.9|215.4|215.23|213.73|450
1630829400000|2021-09-05 08:10:00|216.59|215.09|218.12|216.62|218.13|216.63|216.59|215.09|387
1630829700000|2021-09-05 08:15:00|218.11|216.61|216.59|215.09|218.45|216.95|216.49|214.99|522
1630830000000|2021-09-05 08:20:00|216.6|215.1|216.21|214.71|216.81|215.31|215.58|214.08|453
1630830300000|2021-09-05 08:25:00|216.22|214.72|216.44|214.94|216.72|215.22|215.98|214.48|405
1630830600000|2021-09-05 08:30:00|216.45|214.95|216.39|214.89|216.61|215.11|216.26|214.76|325
1630830900000|2021-09-05 08:35:00|216.4|214.9|217.81|216.31|218.27|216.77|216.4|214.9|466
1630831200000|2021-09-05 08:40:00|217.82|216.32|218.52|217.02|218.7|217.2|217.66|216.16|571
1630831500000|2021-09-05 08:45:00|218.51|217.01|218.5|217|218.65|217.15|217.66|216.16|542
1630831800000|2021-09-05 08:50:00|218.49|216.99|218.14|216.64|218.76|217.26|218.09|216.59|526
1630832100000|2021-09-05 08:55:00|218.11|216.61|218.9|217.4|219.19|217.69|218.01|216.51|499
1630832400000|2021-09-05 09:00:00|218.91|217.41|220.13|218.63|220.15|218.65|218.9|217.4|557
1630832700000|2021-09-05 09:05:00|220.14|218.64|219.29|217.79|221.81|220.31|218.99|217.49|677
1630833000000|2021-09-05 09:10:00|219.27|217.77|218.21|216.71|219.27|217.77|218.03|216.53|550
1630833300000|2021-09-05 09:15:00|218.2|216.7|217.96|216.46|218.21|216.71|217.35|215.85|481
1630833600000|2021-09-05 09:20:00|217.95|216.45|217.64|216.14|218.21|216.71|217.64|216.14|412
1630833900000|2021-09-05 09:25:00|217.63|216.13|218.05|216.55|218.15|216.65|217.47|215.97|378
1630834200000|2021-09-05 09:30:00|218.04|216.54|218.06|216.56|218.62|217.12|217.66|216.16|548
1630834500000|2021-09-05 09:35:00|218.05|216.55|218.46|216.96|218.73|217.23|218.05|216.55|364
1630834800000|2021-09-05 09:40:00|218.45|216.95|217.8|216.3|218.74|217.24|217.78|216.28|427
1630835100000|2021-09-05 09:45:00|217.81|216.31|218.18|216.68|218.54|217.04|217.81|216.31|477
1630835400000|2021-09-05 09:50:00|218.2|216.7|218.15|216.65|218.54|217.04|217.9|216.4|383
1630835700000|2021-09-05 09:55:00|218.18|216.68|218.27|216.77|218.35|216.85|217.81|216.31|392
1630836000000|2021-09-05 10:00:00|218.26|216.76|218.53|217.03|218.96|217.46|218.26|216.76|456
1630836300000|2021-09-05 10:05:00|218.55|217.05|218.59|217.09|219.09|217.59|218.4|216.9|427
1630836600000|2021-09-05 10:10:00|218.58|217.08|218.8|217.3|219.08|217.58|218.57|217.07|292
1630836900000|2021-09-05 10:15:00|218.79|217.29|219.16|217.66|219.33|217.83|218.78|217.28|399
1630837200000|2021-09-05 10:20:00|219.17|217.67|219.65|218.15|219.72|218.22|219.16|217.66|403
1630837500000|2021-09-05 10:25:00|219.66|218.16|218.87|217.37|219.66|218.16|218.86|217.36|354
1630837800000|2021-09-05 10:30:00|218.88|217.38|218.01|216.51|219.24|217.74|217.82|216.32|474
1630838100000|2021-09-05 10:35:00|217.99|216.49|217.82|216.32|218.15|216.65|217.42|215.92|398
1630838400000|2021-09-05 10:40:00|217.83|216.33|216.88|215.38|217.87|216.37|216.58|215.08|391
1630838700000|2021-09-05 10:45:00|216.89|215.39|216|214.5|217.03|215.53|215.8|214.3|520
1630839000000|2021-09-05 10:50:00|216.01|214.51|216.75|215.25|216.92|215.42|216|214.5|453
1630839300000|2021-09-05 10:55:00|216.76|215.26|216.73|215.23|217.11|215.61|216.48|214.98|369
1630839600000|2021-09-05 11:00:00|216.74|215.24|217.08|215.58|217.37|215.87|216.74|215.24|469
1630839900000|2021-09-05 11:05:00|217.09|215.59|217.4|215.9|217.48|215.98|216.88|215.38|386
1630840200000|2021-09-05 11:10:00|217.41|215.91|218.39|216.89|218.73|217.23|217.4|215.9|421
1630840500000|2021-09-05 11:15:00|218.38|216.88|218.37|216.87|219.24|217.74|218.32|216.82|578
1630840800000|2021-09-05 11:20:00|218.36|216.86|216.34|214.84|218.68|217.18|216.09|214.59|602
1630841100000|2021-09-05 11:25:00|216.33|214.83|217.47|215.97|217.48|215.98|216.2|214.7|603
1630841400000|2021-09-05 11:30:00|217.48|215.98|217.79|216.29|218.42|216.92|217.23|215.73|559
1630841700000|2021-09-05 11:35:00|217.81|216.31|218.33|216.83|218.33|216.83|217.57|216.07|375
1630842000000|2021-09-05 11:40:00|218.32|216.82|217.79|216.29|218.46|216.96|217.77|216.27|515
1630842300000|2021-09-05 11:45:00|217.77|216.27|217.7|216.2|218.03|216.53|217.37|215.87|443
1630842600000|2021-09-05 11:50:00|217.69|216.19|218.01|216.51|218.15|216.65|217.49|215.99|360
1630842900000|2021-09-05 11:55:00|218.02|216.52|218.49|216.99|218.62|217.12|217.88|216.38|358
1630843200000|2021-09-05 12:00:00|218.5|217|217.73|216.23|218.7|217.2|217.52|216.02|440
1630843500000|2021-09-05 12:05:00|217.72|216.22|217.59|216.09|217.81|216.31|217.52|216.02|360
1630843800000|2021-09-05 12:10:00|217.6|216.1|217.62|216.12|218.14|216.64|217.58|216.08|389
1630844100000|2021-09-05 12:15:00|217.61|216.11|218.06|216.56|218.22|216.72|217.41|215.91|371
1630844400000|2021-09-05 12:20:00|218.09|216.59|217.86|216.36|218.4|216.9|217.71|216.21|403
1630844700000|2021-09-05 12:25:00|217.87|216.37|218.64|217.14|218.65|217.15|217.45|215.95|497
1630845000000|2021-09-05 12:30:00|218.66|217.16|219.91|218.41|220.27|218.77|218.57|217.07|578
1630845300000|2021-09-05 12:35:00|219.89|218.39|219.64|218.14|220.31|218.81|219.61|218.11|553
1630845600000|2021-09-05 12:40:00|219.66|218.16|219.77|218.27|220.89|219.39|219.31|217.81|590
1630845900000|2021-09-05 12:45:00|219.76|218.26|221.14|219.64|222.34|220.84|219.61|218.11|693
1630846200000|2021-09-05 12:50:00|221.15|219.65|221.41|219.91|223.12|221.62|221.15|219.65|719
1630846500000|2021-09-05 12:55:00|221.4|219.9|222.34|220.84|222.35|220.85|220.89|219.39|530
1630846800000|2021-09-05 13:00:00|222.36|220.86|223.38|221.88|223.5|222|221.62|220.12|711
1630847100000|2021-09-05 13:05:00|223.36|221.86|223.12|221.62|223.57|222.07|221.85|220.35|673
1630847400000|2021-09-05 13:10:00|223.11|221.61|223.32|221.82|223.41|221.91|222.23|220.73|609
1630847700000|2021-09-05 13:15:00|223.33|221.83|224.76|223.26|224.84|223.34|223.09|221.59|656
1630848000000|2021-09-05 13:20:00|224.74|223.24|227.34|225.84|228.9|227.4|224.31|222.81|755
1630848300000|2021-09-05 13:25:00|227.35|225.85|227.12|225.62|227.85|226.35|226.46|224.96|774
1630848600000|2021-09-05 13:30:00|227.14|225.64|226.11|224.61|227.14|225.64|225.51|224.01|746
1630848900000|2021-09-05 13:35:00|226.05|224.55|225.21|223.71|226.05|224.55|225.21|223.71|593
1630849200000|2021-09-05 13:40:00|225.22|223.72|225.54|224.04|225.71|224.21|225.21|223.71|539
1630849500000|2021-09-05 13:45:00|225.53|224.03|226.27|224.77|226.61|225.11|225.53|224.03|521
1630849800000|2021-09-05 13:50:00|226.25|224.75|226.11|224.61|227.31|225.81|225.87|224.37|559
1630850100000|2021-09-05 13:55:00|226.1|224.6|226.46|224.96|227.46|225.96|225.93|224.43|580
1630850400000|2021-09-05 14:00:00|226.45|224.95|225.83|224.33|227.06|225.56|225.83|224.33|530
1630850700000|2021-09-05 14:05:00|225.82|224.32|226.38|224.88|226.38|224.88|225.51|224.01|482
1630851000000|2021-09-05 14:10:00|226.41|224.91|226.96|225.46|227.21|225.71|226.41|224.91|587
1630851300000|2021-09-05 14:15:00|226.97|225.47|227|225.5|227.05|225.55|225.88|224.38|588
1630851600000|2021-09-05 14:20:00|227.04|225.54|229.05|227.55|229.5|228|227.04|225.54|729
1630851900000|2021-09-05 14:25:00|229.06|227.56|228.29|226.79|229.06|227.56|227.92|226.42|716
1630852200000|2021-09-05 14:30:00|228.3|226.8|227.91|226.41|229.02|227.52|227.48|225.98|624
1630852500000|2021-09-05 14:35:00|227.9|226.4|227.63|226.13|228.25|226.75|227|225.5|596
1630852800000|2021-09-05 14:40:00|227.66|226.16|228.01|226.51|228.17|226.67|227.54|226.04|478
1630853100000|2021-09-05 14:45:00|228.02|226.52|227.19|225.69|228.34|226.84|227.05|225.55|512
1630853400000|2021-09-05 14:50:00|227.21|225.71|226.33|224.83|227.65|226.15|226.12|224.62|484
1630853700000|2021-09-05 14:55:00|226.35|224.85|226.83|225.33|226.86|225.36|225.68|224.18|585
1630854000000|2021-09-05 15:00:00|226.84|225.34|229.84|228.34|230.3|228.8|226.81|225.31|765
1630854300000|2021-09-05 15:05:00|229.85|228.35|228.24|226.74|229.92|228.42|227.63|226.13|688
1630854600000|2021-09-05 15:10:00|228.22|226.72|227.42|225.92|228.64|227.14|225.96|224.46|674
1630854900000|2021-09-05 15:15:00|227.4|225.9|226.62|225.12|227.8|226.3|226.36|224.86|666
1630855200000|2021-09-05 15:20:00|226.63|225.13|226.79|225.29|226.87|225.37|226.11|224.61|514
1630855500000|2021-09-05 15:25:00|226.78|225.28|227.01|225.51|227.42|225.92|226.16|224.66|550
1630855800000|2021-09-05 15:30:00|227|225.5|226.88|225.38|227.77|226.27|226.87|225.37|430
1630856100000|2021-09-05 15:35:00|226.87|225.37|225.55|224.05|227.12|225.62|225.29|223.79|660
1630856400000|2021-09-05 15:40:00|225.56|224.06|226.87|225.37|227.29|225.79|225.55|224.05|502
1630856700000|2021-09-05 15:45:00|226.86|225.36|226.63|225.13|227.02|225.52|226.2|224.7|503
1630857000000|2021-09-05 15:50:00|226.64|225.14|226.03|224.53|226.82|225.32|225.59|224.09|474
1630857300000|2021-09-05 15:55:00|226.05|224.55|225.9|224.4|226.09|224.59|224.93|223.43|530
1630857600000|2021-09-05 16:00:00|225.91|224.41|226.01|224.51|227.14|225.64|225.6|224.1|619
1630857900000|2021-09-05 16:05:00|226|224.5|226.87|225.37|228.44|226.94|225.97|224.47|577
1630858200000|2021-09-05 16:10:00|226.88|225.38|226.34|224.84|227.17|225.67|226.08|224.58|502
1630858500000|2021-09-05 16:15:00|226.33|224.83|227.52|226.02|227.61|226.11|226.32|224.82|517
1630858800000|2021-09-05 16:20:00|227.5|226|227.75|226.25|227.77|226.27|226.8|225.3|450
1630859100000|2021-09-05 16:25:00|227.74|226.24|227.87|226.37|228.04|226.54|227.29|225.79|471
1630859400000|2021-09-05 16:30:00|227.88|226.38|227.99|226.49|228.24|226.74|227.63|226.13|540
1630859700000|2021-09-05 16:35:00|228|226.5|228.55|227.05|230.09|228.59|227.89|226.39|602
1630860000000|2021-09-05 16:40:00|228.56|227.06|227.98|226.48|229.01|227.51|227.98|226.48|494
1630860300000|2021-09-05 16:45:00|227.97|226.47|227.58|226.08|228.5|227|227.48|225.98|545
1630860600000|2021-09-05 16:50:00|227.59|226.09|227.96|226.46|228.12|226.62|227.39|225.89|527
1630860900000|2021-09-05 16:55:00|227.97|226.47|227.3|225.8|228.17|226.67|227.05|225.55|498
1630861200000|2021-09-05 17:00:00|227.32|225.82|227.44|225.94|227.97|226.47|227.1|225.6|511
1630861500000|2021-09-05 17:05:00|227.45|225.95|226.56|225.06|227.52|226.02|226.07|224.57|552
1630861800000|2021-09-05 17:10:00|226.57|225.07|226.06|224.56|226.92|225.42|225.98|224.48|384
1630862100000|2021-09-05 17:15:00|226.07|224.57|226.15|224.65|226.78|225.28|226.01|224.51|464
1630862400000|2021-09-05 17:20:00|226.16|224.66|226.38|224.88|227.52|226.02|226.16|224.66|482
1630862700000|2021-09-05 17:25:00|226.39|224.89|226.99|225.49|226.99|225.49|226.28|224.78|369
1630863000000|2021-09-05 17:30:00|227|225.5|226.27|224.77|227.28|225.78|225.9|224.4|420
1630863300000|2021-09-05 17:35:00|226.28|224.78|225.94|224.44|226.4|224.9|225.83|224.33|409
1630863600000|2021-09-05 17:40:00|225.96|224.46|225.22|223.72|225.96|224.46|225.2|223.7|336
1630863900000|2021-09-05 17:45:00|225.23|223.73|225.12|223.62|225.93|224.43|225.12|223.62|431
1630864200000|2021-09-05 17:50:00|225.13|223.63|225.87|224.37|226.03|224.53|225.12|223.62|438
1630864500000|2021-09-05 17:55:00|225.88|224.38|225.7|224.2|226.22|224.72|225.59|224.09|395
1630864800000|2021-09-05 18:00:00|225.69|224.19|225.7|224.2|226.03|224.53|225.59|224.09|378
1630865100000|2021-09-05 18:05:00|225.69|224.19|226.22|224.72|226.84|225.34|225.12|223.62|499
1630865400000|2021-09-05 18:10:00|226.17|224.67|225.7|224.2|226.24|224.74|225.69|224.19|288
1630865700000|2021-09-05 18:15:00|225.71|224.21|225.99|224.49|226.24|224.74|225.68|224.18|354
1630866000000|2021-09-05 18:20:00|226|224.5|225.54|224.04|226.17|224.67|225.54|224.04|361
1630866300000|2021-09-05 18:25:00|225.55|224.05|225.41|223.91|226.01|224.51|225.41|223.91|347
1630866600000|2021-09-05 18:30:00|225.42|223.92|225.38|223.88|225.85|224.35|225.28|223.78|279
1630866900000|2021-09-05 18:35:00|225.37|223.87|226.12|224.62|226.23|224.73|225.37|223.87|360
1630867200000|2021-09-05 18:40:00|226.13|224.63|225.87|224.37|226.5|225|225.83|224.33|343
1630867500000|2021-09-05 18:45:00|225.88|224.38|226.13|224.63|226.14|224.64|225.8|224.3|311
1630867800000|2021-09-05 18:50:00|226.12|224.62|226.06|224.56|226.43|224.93|226.05|224.55|296
1630868100000|2021-09-05 18:55:00|226.07|224.57|225.34|223.84|226.11|224.61|225.23|223.73|371
1630868400000|2021-09-05 19:00:00|225.35|223.85|225.7|224.2|225.78|224.28|225.32|223.82|297
1630868700000|2021-09-05 19:05:00|225.69|224.19|225.25|223.75|225.69|224.19|225.07|223.57|314
1630869000000|2021-09-05 19:10:00|225.26|223.76|226.48|224.98|227.03|225.53|225.26|223.76|422
1630869300000|2021-09-05 19:15:00|226.43|224.93|226.56|225.06|227.62|226.12|226.37|224.87|602
1630869600000|2021-09-05 19:20:00|226.57|225.07|225.57|224.07|226.78|225.28|225.25|223.75|542
1630869900000|2021-09-05 19:25:00|225.53|224.03|226.36|224.86|226.37|224.87|225.53|224.03|385
1630870200000|2021-09-05 19:30:00|226.37|224.87|225.98|224.48|226.6|225.1|225.78|224.28|398
1630870500000|2021-09-05 19:35:00|225.97|224.47|225.19|223.69|226.02|224.52|225.18|223.68|333
1630870800000|2021-09-05 19:40:00|225.2|223.7|225.17|223.67|225.55|224.05|224.8|223.3|427
1630871100000|2021-09-05 19:45:00|225.13|223.63|224.13|222.63|225.35|223.85|224.03|222.53|396
1630871400000|2021-09-05 19:50:00|224.14|222.64|224.87|222.37|225.32|222.99|224|222.01|476
1630871700000|2021-09-05 19:55:00|224.86|222.36|224.57|222.07|224.94|222.44|223.9|221.4|348
1630872000000|2021-09-05 20:00:00|224.58|222.08|224.5|222|224.81|222.31|223.87|221.37|473
1630872300000|2021-09-05 20:05:00|224.51|222.01|224.78|222.28|225.06|222.56|224.37|221.87|407
1630872600000|2021-09-05 20:10:00|224.77|222.27|225.03|222.53|225.1|222.6|224.59|222.09|311
1630872900000|2021-09-05 20:15:00|225.04|222.54|224.65|222.15|225.08|222.58|224.62|222.12|388
1630873200000|2021-09-05 20:20:00|224.64|222.14|224.93|222.43|225.08|222.58|224.64|222.14|412
1630873500000|2021-09-05 20:25:00|224.94|222.44|224.53|222.03|225.18|222.68|224.53|222.03|425
1630873800000|2021-09-05 20:30:00|224.52|222.02|224.93|222.43|224.95|222.45|224.5|222|373
1630874100000|2021-09-05 20:35:00|224.94|222.44|224.8|222.3|225.28|222.78|224.78|222.28|358
1630874400000|2021-09-05 20:40:00|224.81|222.31|224.76|222.26|224.86|222.36|224.6|222.1|250
1630874700000|2021-09-05 20:45:00|224.75|222.25|224.37|221.87|224.75|222.25|224.3|221.8|329
1630875000000|2021-09-05 20:50:00|224.36|221.86|225.21|222.71|226.12|223.62|224.2|221.7|586
1630875300000|2021-09-05 20:55:00|225.22|222.72|226.56|224.06|226.65|224.15|225.12|222.62|677
1630875600000|2021-09-05 21:00:00|226.59|224.09|226.39|223.89|227.24|224.74|225.94|223.44|674
1630875900000|2021-09-05 21:05:00|226.43|223.93|226.65|224.15|227.3|224.8|226.23|223.73|629
1630876200000|2021-09-05 21:10:00|226.64|224.14|226.6|224.1|226.73|224.23|226.34|223.84|390
1630876500000|2021-09-05 21:15:00|226.61|224.11|226.77|224.27|226.84|224.34|226.26|223.76|362
1630876800000|2021-09-05 21:20:00|226.79|224.29|227.02|224.52|227.08|224.58|226.53|224.03|368
1630877100000|2021-09-05 21:25:00|227.01|224.51|227.12|224.62|227.22|224.72|226.79|224.29|360
1630877400000|2021-09-05 21:30:00|227.13|224.63|227.16|224.66|227.18|224.68|227.06|224.56|128
1630877700000|2021-09-05 21:35:00|227.17|224.67|227.7|225.2|227.7|225.2|227.17|224.67|223
1630878000000|2021-09-05 21:40:00|227.69|225.19|227.85|225.35|227.87|225.37|227.64|225.14|183
1630878300000|2021-09-05 21:45:00|227.88|225.38|227.42|224.92|227.95|225.45|226.9|224.4|341
1630878600000|2021-09-05 21:50:00|227.41|224.91|227.67|225.17|227.88|225.38|227.31|224.81|401
1630878900000|2021-09-05 21:55:00|227.68|225.18|226.85|225.35|227.72|225.46|226.74|224.65|429
1630879200000|2021-09-05 22:00:00|226.78|225.28|226.05|224.55|226.82|225.32|225.81|224.31|425
1630879500000|2021-09-05 22:05:00|226.09|224.59|225.9|224.4|226.14|224.64|225.81|224.31|579
1630879800000|2021-09-05 22:10:00|225.93|224.43|225.91|224.41|225.98|224.48|225.38|223.88|542
1630880100000|2021-09-05 22:15:00|225.9|224.4|225.62|224.12|226.04|224.54|225.37|223.87|626
1630880400000|2021-09-05 22:20:00|225.65|224.15|225.12|223.62|225.89|224.39|225.12|223.62|631
1630880700000|2021-09-05 22:25:00|225.13|223.63|225.38|223.88|225.44|223.94|224.97|223.47|606
1630881000000|2021-09-05 22:30:00|225.37|223.87|224.97|223.47|225.53|224.03|224.86|223.36|514
1630881300000|2021-09-05 22:35:00|224.95|223.45|225.44|223.94|225.55|224.05|224.92|223.42|560
1630881600000|2021-09-05 22:40:00|225.46|223.96|225.9|224.4|225.99|224.49|225.21|223.71|570
1630881900000|2021-09-05 22:45:00|225.91|224.41|226.59|225.09|226.84|225.34|225.83|224.33|628
1630882200000|2021-09-05 22:50:00|226.6|225.1|226.34|224.84|226.69|225.19|226.23|224.73|555
1630882500000|2021-09-05 22:55:00|226.33|224.83|226.22|224.72|226.38|224.88|225.8|224.3|606
1630882800000|2021-09-05 23:00:00|226.23|224.73|226.07|224.57|226.31|224.81|225.93|224.43|709
1630883100000|2021-09-05 23:05:00|226.1|224.6|227.34|225.84|227.46|225.96|225.98|224.48|582
1630883400000|2021-09-05 23:10:00|227.33|225.83|226.86|225.36|227.61|226.11|226.84|225.34|560
1630883700000|2021-09-05 23:15:00|226.87|225.37|227.62|226.12|227.76|226.26|226.85|225.35|565
1630884000000|2021-09-05 23:20:00|227.66|226.16|227.58|226.08|228.2|226.7|227.55|226.05|581
1630884300000|2021-09-05 23:25:00|227.59|226.09|228.51|227.01|228.65|227.15|226.97|225.47|718
1630884600000|2021-09-05 23:30:00|228.55|227.05|227.35|225.85|229.25|227.75|227.32|225.82|689
1630884900000|2021-09-05 23:35:00|227.36|225.86|227.94|226.44|228.03|226.53|227.27|225.77|571
1630885200000|2021-09-05 23:40:00|227.93|226.43|228.88|227.38|228.96|227.46|227.89|226.39|623
1630885500000|2021-09-05 23:45:00|228.83|227.33|229.72|228.22|229.75|228.25|228.11|226.61|630
1630885800000|2021-09-05 23:50:00|229.73|228.23|230.25|228.75|230.52|229.02|228.82|227.32|663
1630886100000|2021-09-05 23:55:00|230.23|228.73|233.11|231.61|233.3|231.8|230.23|228.73|935
1630886400000|2021-09-06 00:00:00|233.1|231.6|231.34|229.84|233.11|231.61|230.81|229.31|833
1630886700000|2021-09-06 00:05:00|231.37|229.87|230.77|229.27|231.76|230.26|230.56|229.06|717
1630887000000|2021-09-06 00:10:00|230.76|229.26|230.52|229.02|230.98|229.48|230.2|228.7|620
1630887300000|2021-09-06 00:15:00|230.59|229.09|230.31|228.81|230.67|229.17|230.02|228.52|631
1630887600000|2021-09-06 00:20:00|230.3|228.8|229.09|227.59|230.3|228.8|229.04|227.54|636
1630887900000|2021-09-06 00:25:00|229.1|227.6|229.06|227.56|229.12|227.62|227.76|226.26|620
1630888200000|2021-09-06 00:30:00|229.05|227.55|229|227.5|229.29|227.79|228.04|226.54|610
1630888500000|2021-09-06 00:35:00|228.98|227.48|229.49|227.99|229.62|228.12|228.98|227.48|504
1630888800000|2021-09-06 00:40:00|229.5|228|229.61|228.11|229.66|228.16|229.01|227.51|521
1630889100000|2021-09-06 00:45:00|229.6|228.1|229.65|228.15|229.9|228.4|229.51|228.01|501
1630889400000|2021-09-06 00:50:00|229.64|228.14|229.3|227.8|229.82|228.32|228.86|227.36|576
1630889700000|2021-09-06 00:55:00|229.29|227.79|229.11|227.61|229.3|227.8|228.94|227.44|548
1630890000000|2021-09-06 01:00:00|229.1|227.6|227.78|226.28|229.1|227.6|227.45|225.95|679
1630890300000|2021-09-06 01:05:00|227.76|226.26|227.36|225.86|227.85|226.35|227.04|225.54|531
1630890600000|2021-09-06 01:10:00|227.42|225.92|227.79|226.29|227.95|226.45|227.26|225.76|572
1630890900000|2021-09-06 01:15:00|227.76|226.26|227.6|226.1|227.76|226.26|227.28|225.78|452
1630891200000|2021-09-06 01:20:00|227.62|226.12|227.92|226.42|228.29|226.79|227.41|225.91|544
1630891500000|2021-09-06 01:25:00|227.9|226.4|227.78|226.28|228.36|226.86|227.75|226.25|598
1630891800000|2021-09-06 01:30:00|227.81|226.31|227.43|225.93|228.44|226.94|227.43|225.93|616
1630892100000|2021-09-06 01:35:00|227.44|225.94|228.02|226.52|228.07|226.57|227.1|225.6|532
1630892400000|2021-09-06 01:40:00|228.07|226.57|227.54|226.04|228.12|226.62|227.35|225.85|489
1630892700000|2021-09-06 01:45:00|227.55|226.05|227.55|226.05|227.63|226.13|227.3|225.8|498
1630893000000|2021-09-06 01:50:00|227.54|226.04|227.9|226.4|228.33|226.83|227.54|226.04|465
1630893300000|2021-09-06 01:55:00|227.88|226.38|227.86|226.36|228.22|226.72|227.82|226.32|469
1630893600000|2021-09-06 02:00:00|227.85|226.35|227.19|225.69|227.85|226.35|226.58|225.08|611
1630893900000|2021-09-06 02:05:00|227.22|225.72|226.19|224.69|227.23|225.73|226.05|224.55|629
1630894200000|2021-09-06 02:10:00|226.2|224.7|226.21|224.71|226.55|225.05|226.09|224.59|541
1630894500000|2021-09-06 02:15:00|226.22|224.72|225.98|224.48|226.36|224.86|225.94|224.44|587
1630894800000|2021-09-06 02:20:00|225.97|224.47|225.37|223.87|226.23|224.73|225.23|223.73|636
1630895100000|2021-09-06 02:25:00|225.38|223.88|225.5|224|225.82|224.32|225.16|223.66|567
1630895400000|2021-09-06 02:30:00|225.51|224.01|225.69|224.19|225.78|224.28|225.41|223.91|523
1630895700000|2021-09-06 02:35:00|225.66|224.16|226.17|224.67|226.44|224.94|225.57|224.07|511
1630896000000|2021-09-06 02:40:00|226.19|224.69|225.99|224.49|226.2|224.7|225.74|224.24|417
1630896300000|2021-09-06 02:45:00|226.01|224.51|225.68|224.18|226.02|224.52|225.48|223.98|425
1630896600000|2021-09-06 02:50:00|225.67|224.17|225.67|224.17|226|224.5|225.49|223.99|439
1630896900000|2021-09-06 02:55:00|225.68|224.18|225.4|223.9|225.72|224.22|225.23|223.73|430
1630897200000|2021-09-06 03:00:00|225.41|223.91|225.79|224.29|225.89|224.39|225.24|223.74|511
1630897500000|2021-09-06 03:05:00|225.78|224.28|225.86|224.36|226.02|224.52|225.62|224.12|495
1630897800000|2021-09-06 03:10:00|225.89|224.39|226.01|224.51|226.25|224.75|225.86|224.36|404
1630898100000|2021-09-06 03:15:00|226|224.5|226.08|224.58|226.21|224.71|225.95|224.45|440
1630898400000|2021-09-06 03:20:00|226.1|224.6|225.92|224.42|226.14|224.64|225.86|224.36|417
1630898700000|2021-09-06 03:25:00|225.94|224.44|225.7|224.2|225.96|224.46|225.5|224|400
1630899000000|2021-09-06 03:30:00|225.71|224.21|226.09|224.59|227.11|225.61|225.6|224.1|598
1630899300000|2021-09-06 03:35:00|226.07|224.57|225.62|224.12|226.13|224.63|225.43|223.93|587
1630899600000|2021-09-06 03:40:00|225.68|224.18|225.26|223.76|225.73|224.23|225.13|223.63|538
1630899900000|2021-09-06 03:45:00|225.27|223.77|225.88|224.38|225.95|224.45|225.21|223.71|488
1630900200000|2021-09-06 03:50:00|225.87|224.37|225.15|223.65|225.88|224.38|224.86|223.36|567
1630900500000|2021-09-06 03:55:00|225.19|223.69|225.35|223.85|225.6|224.1|225.04|223.54|535
1630900800000|2021-09-06 04:00:00|225.36|223.86|225.22|223.72|225.68|224.18|224.85|223.35|610
1630901100000|2021-09-06 04:05:00|225.19|223.69|225.99|224.49|226.11|224.61|224.89|223.39|657
1630901400000|2021-09-06 04:10:00|226.03|224.53|225.75|224.25|226.03|224.53|225.65|224.15|501
1630901700000|2021-09-06 04:15:00|225.74|224.24|225.46|223.96|225.74|224.24|225.08|223.58|569
1630902000000|2021-09-06 04:20:00|225.52|224.02|225.99|224.49|226.15|224.65|225.47|223.97|552
1630902300000|2021-09-06 04:25:00|225.98|224.48|226.46|224.96|226.48|224.98|225.62|224.12|509
1630902600000|2021-09-06 04:30:00|226.42|224.92|226.3|224.8|226.48|224.98|226.02|224.52|522
1630902900000|2021-09-06 04:35:00|226.33|224.83|226.54|225.04|226.75|225.25|226.17|224.67|536
1630903200000|2021-09-06 04:40:00|226.56|225.06|227.03|225.53|227.23|225.73|226.54|225.04|505
1630903500000|2021-09-06 04:45:00|226.97|225.47|226.69|225.19|227.03|225.53|226.35|224.85|432
1630903800000|2021-09-06 04:50:00|226.7|225.2|226.35|224.85|226.9|225.4|226.27|224.77|528
1630904100000|2021-09-06 04:55:00|226.37|224.87|226.85|225.35|227.24|225.74|226.11|224.61|509
1630904400000|2021-09-06 05:00:00|226.84|225.34|225.93|224.43|226.87|225.37|225.91|224.41|580
1630904700000|2021-09-06 05:05:00|225.92|224.42|225.98|224.48|225.98|224.48|225.64|224.14|546
1630905000000|2021-09-06 05:10:00|225.93|224.43|226.06|224.56|226.26|224.76|225.79|224.29|488
1630905300000|2021-09-06 05:15:00|226.05|224.55|226.49|224.99|226.62|225.12|225.99|224.49|514
1630905600000|2021-09-06 05:20:00|226.48|224.98|227|225.5|227.02|225.52|226.2|224.7|526
1630905900000|2021-09-06 05:25:00|226.99|225.49|227.01|225.51|227.12|225.62|226.71|225.21|480
1630906200000|2021-09-06 05:30:00|227.04|225.54|227.23|225.73|227.51|226.01|226.75|225.25|463
1630906500000|2021-09-06 05:35:00|227.25|225.75|227.08|225.58|227.47|225.97|226.97|225.47|516
1630906800000|2021-09-06 05:40:00|227.07|225.57|227.74|226.24|228.11|226.61|226.9|225.4|543
1630907100000|2021-09-06 05:45:00|227.73|226.23|227.83|226.33|228.07|226.57|227.7|226.2|590
1630907400000|2021-09-06 05:50:00|227.85|226.35|228.2|226.7|228.28|226.78|227.85|226.35|559
1630907700000|2021-09-06 05:55:00|228.24|226.74|228.02|226.52|228.32|226.82|227.93|226.43|583
1630908000000|2021-09-06 06:00:00|228.08|226.58|228.43|226.93|228.47|226.97|227.56|226.06|578
1630908300000|2021-09-06 06:05:00|228.45|226.95|228.72|227.22|228.77|227.27|228.33|226.83|480
1630908600000|2021-09-06 06:10:00|228.71|227.21|228.88|227.38|229.19|227.69|228.52|227.02|680
1630908900000|2021-09-06 06:15:00|228.92|227.42|230.3|228.8|230.31|228.81|228.7|227.2|583
1630909200000|2021-09-06 06:20:00|230.31|228.81|230.35|228.85|231.22|229.72|229.9|228.4|750
1630909500000|2021-09-06 06:25:00|230.33|228.83|229.52|228.02|230.45|228.95|229.47|227.97|727
1630909800000|2021-09-06 06:30:00|229.5|228|230.71|229.21|230.89|229.39|229.03|227.53|690
1630910100000|2021-09-06 06:35:00|230.69|229.19|230.32|228.82|230.91|229.41|230.06|228.56|603
1630910400000|2021-09-06 06:40:00|230.3|228.8|230.18|228.68|230.4|228.9|230.14|228.64|622
1630910700000|2021-09-06 06:45:00|230.19|228.69|229.65|228.15|230.28|228.78|229.54|228.04|609
1630911000000|2021-09-06 06:50:00|229.63|228.13|229.48|227.98|229.89|228.39|229.09|227.59|650
1630911300000|2021-09-06 06:55:00|229.47|227.97|229.24|227.74|229.52|228.02|229.11|227.61|555
1630911600000|2021-09-06 07:00:00|229.25|227.75|228.6|227.1|229.27|227.77|228.53|227.03|655
1630911900000|2021-09-06 07:05:00|228.56|227.06|229.12|227.62|229.14|227.64|228.48|226.98|587
1630912200000|2021-09-06 07:10:00|229.13|227.63|230.2|228.7|230.24|228.74|228.92|227.42|611
1630912500000|2021-09-06 07:15:00|230.19|228.69|229.59|228.09|230.27|228.77|229.27|227.77|638
1630912800000|2021-09-06 07:20:00|229.61|228.11|229.12|227.62|229.66|228.16|228.7|227.2|552
1630913100000|2021-09-06 07:25:00|229.13|227.63|228.75|227.25|229.31|227.81|228.72|227.22|531
1630913400000|2021-09-06 07:30:00|228.76|227.26|229.83|228.33|229.83|228.33|228.75|227.25|649
1630913700000|2021-09-06 07:35:00|229.81|228.31|229.93|228.43|230.54|229.04|229.68|228.18|609
1630914000000|2021-09-06 07:40:00|229.94|228.44|230.1|228.6|230.2|228.7|229.69|228.19|586
1630914300000|2021-09-06 07:45:00|230.08|228.58|229.46|227.96|230.47|228.97|228.97|227.47|707
1630914600000|2021-09-06 07:50:00|229.45|227.95|229.37|227.87|229.46|227.96|228.89|227.39|587
1630914900000|2021-09-06 07:55:00|229.36|227.86|229.61|228.11|229.7|228.2|229.09|227.59|613
1630915200000|2021-09-06 08:00:00|229.62|228.12|229.01|227.51|229.72|228.22|229|227.5|595
1630915500000|2021-09-06 08:05:00|229.02|227.52|229.26|227.76|229.48|227.98|228.93|227.43|502
1630915800000|2021-09-06 08:10:00|229.25|227.75|228.86|227.36|229.25|227.75|228.57|227.07|561
1630916100000|2021-09-06 08:15:00|228.87|227.37|228.6|227.1|229.23|227.73|228.57|227.07|512
1630916400000|2021-09-06 08:20:00|228.61|227.11|229.46|227.96|230.01|228.51|228.54|227.04|624
1630916700000|2021-09-06 08:25:00|229.47|227.97|229.36|227.86|229.63|228.13|228.96|227.46|495
1630917000000|2021-09-06 08:30:00|229.37|227.87|229.81|228.31|229.85|228.35|229.19|227.69|477
1630917300000|2021-09-06 08:35:00|229.8|228.3|229.93|228.43|230.41|228.91|229.69|228.19|494
1630917600000|2021-09-06 08:40:00|229.92|228.42|229.69|228.19|230.38|228.88|229.69|228.19|565
1630917900000|2021-09-06 08:45:00|229.71|228.21|229.27|227.77|230.08|228.58|229.23|227.73|527
1630918200000|2021-09-06 08:50:00|229.28|227.78|229.32|227.82|229.74|228.24|229.04|227.54|537
1630918500000|2021-09-06 08:55:00|229.34|227.84|229.25|227.75|229.46|227.96|229.13|227.63|528
1630918800000|2021-09-06 09:00:00|229.23|227.73|229.31|227.81|229.34|227.84|228.98|227.48|499
1630919100000|2021-09-06 09:05:00|229.3|227.8|230.07|228.57|230.17|228.67|228.91|227.41|522
1630919400000|2021-09-06 09:10:00|230.08|228.58|230.01|228.51|230.35|228.85|229.73|228.23|571
1630919700000|2021-09-06 09:15:00|230.02|228.52|230.44|228.94|230.52|229.02|229.99|228.49|562
1630920000000|2021-09-06 09:20:00|230.46|228.96|230.03|228.53|230.46|228.96|229.87|228.37|614
1630920300000|2021-09-06 09:25:00|230.04|228.54|230.48|228.98|230.63|229.13|229.8|228.3|521
1630920600000|2021-09-06 09:30:00|230.47|228.97|230.26|228.76|230.62|229.12|230.05|228.55|530
1630920900000|2021-09-06 09:35:00|230.3|228.8|231.25|229.75|231.25|229.75|230.17|228.67|419
1630921200000|2021-09-06 09:40:00|231.26|229.76|231.82|230.32|232.54|231.04|231.23|229.73|755
1630921500000|2021-09-06 09:45:00|231.81|230.31|231.86|230.36|232.18|230.68|231.3|229.8|634
1630921800000|2021-09-06 09:50:00|231.85|230.35|231.5|230|232.15|230.65|230.99|229.49|601
1630922100000|2021-09-06 09:55:00|231.49|229.99|231.4|229.9|231.97|230.47|231|229.5|615
1630922400000|2021-09-06 10:00:00|231.41|229.91|231.14|229.64|231.59|230.09|230.87|229.37|643
1630922700000|2021-09-06 10:05:00|231.12|229.62|231.5|230|231.82|230.32|230.83|229.33|548
1630923000000|2021-09-06 10:10:00|231.49|229.99|231.26|229.76|231.49|229.99|231.04|229.54|510
1630923300000|2021-09-06 10:15:00|231.27|229.77|231.23|229.73|231.4|229.9|231.08|229.58|571
1630923600000|2021-09-06 10:20:00|231.12|229.62|230.4|228.9|231.24|229.74|230.37|228.87|552
1630923900000|2021-09-06 10:25:00|230.38|228.88|230.36|228.86|230.51|229.01|230.15|228.65|475
1630924200000|2021-09-06 10:30:00|230.37|228.87|230.08|228.58|230.75|229.25|230.08|228.58|559
1630924500000|2021-09-06 10:35:00|230.09|228.59|230.42|228.92|230.6|229.1|229.96|228.46|501
1630924800000|2021-09-06 10:40:00|230.41|228.91|230.54|229.04|230.54|229.04|230.01|228.51|455
1630925100000|2021-09-06 10:45:00|230.55|229.05|230.7|229.2|230.74|229.24|230.11|228.61|542
1630925400000|2021-09-06 10:50:00|230.65|229.15|230.73|229.23|230.78|229.28|230.41|228.91|441
1630925700000|2021-09-06 10:55:00|230.71|229.21|231.82|230.32|232.07|230.57|230.67|229.17|482
1630926000000|2021-09-06 11:00:00|231.81|230.31|231.51|230.01|232.29|230.79|231.42|229.92|672
1630926300000|2021-09-06 11:05:00|231.52|230.02|231.82|230.32|232.23|230.73|231.4|229.9|613
1630926600000|2021-09-06 11:10:00|231.86|230.36|231.19|229.69|232|230.5|231.09|229.59|418
1630926900000|2021-09-06 11:15:00|231.2|229.7|230.2|228.7|232.21|230.71|229.93|228.43|691
1630927200000|2021-09-06 11:20:00|230.22|228.72|228.88|227.38|230.55|229.05|228.82|227.32|769
1630927500000|2021-09-06 11:25:00|228.89|227.39|228.29|226.79|229.03|227.53|228.07|226.57|690
1630927800000|2021-09-06 11:30:00|228.24|226.74|227.16|225.66|228.26|226.76|226.06|224.56|755
1630928100000|2021-09-06 11:35:00|227.14|225.64|225.87|224.37|227.14|225.64|225.8|224.3|707
1630928400000|2021-09-06 11:40:00|225.85|224.35|225.19|223.69|225.88|224.38|223.95|222.45|814
1630928700000|2021-09-06 11:45:00|225.2|223.7|225.71|224.21|225.72|224.22|224.31|222.81|703
1630929000000|2021-09-06 11:50:00|225.7|224.2|225.06|223.56|225.71|224.21|224.52|223.02|593
1630929300000|2021-09-06 11:55:00|225.04|223.54|224.4|222.9|225.07|223.57|223.8|222.3|609
1630929600000|2021-09-06 12:00:00|224.41|222.91|218.66|217.16|224.47|222.97|216.05|214.55|896
1630929900000|2021-09-06 12:05:00|218.67|217.17|221.21|219.71|222.23|220.73|218.66|217.16|868
1630930200000|2021-09-06 12:10:00|221.22|219.72|221.88|220.38|222.62|221.12|221.07|219.57|817
1630930500000|2021-09-06 12:15:00|221.87|220.37|223.72|222.22|223.72|222.22|221.75|220.25|744
1630930800000|2021-09-06 12:20:00|223.71|222.21|223.16|221.66|223.75|222.25|222.35|220.85|634
1630931100000|2021-09-06 12:25:00|223.14|221.64|222.81|221.31|223.56|222.06|222.59|221.09|684
1630931400000|2021-09-06 12:30:00|222.8|221.3|223.36|221.86|223.74|222.24|221.97|220.47|739
1630931700000|2021-09-06 12:35:00|223.35|221.85|222.53|221.03|223.5|222|222.4|220.9|641
1630932000000|2021-09-06 12:40:00|222.54|221.04|222.36|220.86|222.92|221.42|222.04|220.54|602
1630932300000|2021-09-06 12:45:00|222.34|220.84|221.42|219.92|222.6|221.1|220.89|219.39|631
1630932600000|2021-09-06 12:50:00|221.43|219.93|221.72|220.22|222.28|220.78|220.85|219.35|630
1630932900000|2021-09-06 12:55:00|221.71|220.21|222.36|220.86|222.57|221.07|221.46|219.96|621
1630933200000|2021-09-06 13:00:00|222.37|220.87|222.87|221.37|223.65|222.15|221.85|220.35|656
1630933500000|2021-09-06 13:05:00|222.86|221.36|222.39|220.89|223.2|221.7|222.39|220.89|584
1630933800000|2021-09-06 13:10:00|222.4|220.9|222.38|220.88|222.73|221.23|222.34|220.84|470
1630934100000|2021-09-06 13:15:00|222.37|220.87|222.65|221.15|222.73|221.23|222.16|220.66|524
1630934400000|2021-09-06 13:20:00|222.63|221.13|220.75|219.25|222.65|221.15|220.12|218.62|715
1630934700000|2021-09-06 13:25:00|220.76|219.26|220.91|219.41|221.22|219.72|220.28|218.78|620
1630935000000|2021-09-06 13:30:00|220.9|219.4|220.68|219.18|221.57|220.07|219.97|218.47|671
1630935300000|2021-09-06 13:35:00|220.67|219.17|221.22|219.72|221.41|219.91|220.56|219.06|605
1630935600000|2021-09-06 13:40:00|221.2|219.7|222.31|220.81|222.31|220.81|221.09|219.59|649
1630935900000|2021-09-06 13:45:00|222.3|220.8|222.44|220.94|222.56|221.06|221.96|220.46|653
1630936200000|2021-09-06 13:50:00|222.45|220.95|223.86|222.36|224.06|222.56|222.35|220.85|714
1630936500000|2021-09-06 13:55:00|223.83|222.33|223.19|221.69|224.09|222.59|223.14|221.64|703
1630936800000|2021-09-06 14:00:00|223.2|221.7|223.07|221.57|223.33|221.83|222.67|221.17|661
1630937100000|2021-09-06 14:05:00|223.06|221.56|223.09|221.59|223.7|222.2|222.91|221.41|686
1630937400000|2021-09-06 14:10:00|223.08|221.58|223.53|222.03|224.06|222.56|223.06|221.56|731
1630937700000|2021-09-06 14:15:00|223.52|222.02|223.56|222.06|223.73|222.23|223.24|221.74|710
1630938000000|2021-09-06 14:20:00|223.57|222.07|224.46|222.96|224.5|223|223.34|221.84|680
1630938300000|2021-09-06 14:25:00|224.45|222.95|223.89|222.39|224.63|223.13|223.87|222.37|717
1630938600000|2021-09-06 14:30:00|223.9|222.4|224.13|222.63|224.51|223.01|223.86|222.36|649
1630938900000|2021-09-06 14:35:00|224.12|222.62|223.49|221.99|224.23|222.73|223.36|221.86|729
1630939200000|2021-09-06 14:40:00|223.5|222|223.57|222.07|223.9|222.4|223.11|221.61|678
1630939500000|2021-09-06 14:45:00|223.5|222|224.52|223.02|224.68|223.18|223.45|221.95|653
1630939800000|2021-09-06 14:50:00|224.53|223.03|224.28|222.78|224.58|223.08|224|222.5|621
1630940100000|2021-09-06 14:55:00|224.25|222.75|224.23|222.73|224.52|223.02|224.06|222.56|640
1630940400000|2021-09-06 15:00:00|224.22|222.72|223.84|222.34|224.32|222.82|223.6|222.1|612
1630940700000|2021-09-06 15:05:00|223.82|222.32|223.88|222.38|223.97|222.47|223.61|222.11|693
1630941000000|2021-09-06 15:10:00|223.85|222.35|223.84|222.34|223.96|222.46|223.6|222.1|637
1630941300000|2021-09-06 15:15:00|223.83|222.33|222.89|221.39|223.84|222.34|222.83|221.33|666
1630941600000|2021-09-06 15:20:00|222.91|221.41|224.12|222.62|224.12|222.62|222.57|221.07|710
1630941900000|2021-09-06 15:25:00|224.09|222.59|223.43|221.93|224.33|222.83|223.27|221.77|664
1630942200000|2021-09-06 15:30:00|223.42|221.92|222.82|221.32|223.61|222.11|222.6|221.1|651
1630942500000|2021-09-06 15:35:00|222.81|221.31|222.63|221.13|223.5|222|222.5|221|708
1630942800000|2021-09-06 15:40:00|222.68|221.18|222.8|221.3|223.05|221.55|222.3|220.8|677
1630943100000|2021-09-06 15:45:00|222.81|221.31|223.33|221.83|223.44|221.94|222.81|221.31|618
1630943400000|2021-09-06 15:50:00|223.34|221.84|222.72|221.22|223.34|221.84|222.6|221.1|613
1630943700000|2021-09-06 15:55:00|222.75|221.25|222.13|220.63|222.79|221.29|221.94|220.44|630
1630944000000|2021-09-06 16:00:00|222.17|220.67|222.9|221.4|223.22|221.72|221.74|220.24|729
1630944300000|2021-09-06 16:05:00|222.93|221.43|220.76|219.26|223|221.5|220.76|219.26|707
1630944600000|2021-09-06 16:10:00|220.75|219.25|221.28|219.78|221.65|220.15|220.69|219.19|651
1630944900000|2021-09-06 16:15:00|221.32|219.82|220.7|219.2|221.61|220.11|220.7|219.2|477
1630945200000|2021-09-06 16:20:00|220.71|219.21|221.73|220.23|222.05|220.55|220.7|219.2|747
1630945500000|2021-09-06 16:25:00|221.71|220.21|222.23|220.73|222.46|220.96|221.64|220.14|608
1630945800000|2021-09-06 16:30:00|222.24|220.74|222.77|221.27|222.97|221.47|222.15|220.65|593
1630946100000|2021-09-06 16:35:00|222.78|221.28|223.42|221.92|223.59|222.09|222.75|221.25|535
1630946400000|2021-09-06 16:40:00|223.4|221.9|223.47|221.97|224.2|222.7|223.2|221.7|730
1630946700000|2021-09-06 16:45:00|223.46|221.96|222.91|221.41|223.86|222.36|222.83|221.33|461
1630947000000|2021-09-06 16:50:00|222.9|221.4|223.13|221.63|223.13|221.63|222.61|221.11|340
1630947300000|2021-09-06 16:55:00|223.2|221.7|222.59|221.09|223.33|221.83|222.5|221|503
1630947600000|2021-09-06 17:00:00|222.58|221.08|222.39|220.89|222.86|221.36|222.1|220.6|624
1630947900000|2021-09-06 17:05:00|222.35|220.85|222.64|221.14|222.7|221.2|222.1|220.6|459
1630948200000|2021-09-06 17:10:00|222.7|221.2|222.7|221.2|223.01|221.51|222.6|221.1|589
1630948500000|2021-09-06 17:15:00|222.71|221.21|222.9|221.4|223.2|221.7|222.7|221.2|626
1630948800000|2021-09-06 17:20:00|222.86|221.36|222.5|221|222.87|221.37|222.2|220.7|592
1630949100000|2021-09-06 17:25:00|222.52|221.02|223.13|221.63|223.56|222.06|222.5|221|593
1630949400000|2021-09-06 17:30:00|223.14|221.64|223.43|221.93|223.43|221.93|222.84|221.34|519
1630949700000|2021-09-06 17:35:00|223.42|221.92|223.27|221.77|223.59|222.09|222.83|221.33|524
1630950000000|2021-09-06 17:40:00|223.25|221.75|222.91|221.41|223.3|221.8|222.64|221.14|559
1630950300000|2021-09-06 17:45:00|222.89|221.39|222.27|220.77|222.93|221.43|222.22|220.72|628
1630950600000|2021-09-06 17:50:00|222.29|220.79|222.75|221.25|222.82|221.32|222.12|220.62|631
1630950900000|2021-09-06 17:55:00|222.74|221.24|222.76|221.26|223.1|221.6|222.64|221.14|596
1630951200000|2021-09-06 18:00:00|222.75|221.25|222.37|220.87|222.99|221.49|221.99|220.49|566
1630951500000|2021-09-06 18:05:00|222.41|220.91|222.6|221.1|222.62|221.12|221.96|220.46|478
1630951800000|2021-09-06 18:10:00|222.61|221.11|222.75|221.25|223.59|222.09|222.34|220.84|638
1630952100000|2021-09-06 18:15:00|222.78|221.28|222.15|220.65|222.85|221.35|222.06|220.56|521
1630952400000|2021-09-06 18:20:00|222.14|220.64|221.72|220.22|222.31|220.81|221.64|220.14|545
1630952700000|2021-09-06 18:25:00|221.76|220.26|222.7|221.2|222.7|221.2|221.73|220.23|522
1630953000000|2021-09-06 18:30:00|222.69|221.19|222.8|221.3|222.83|221.33|222.5|221|431
1630953300000|2021-09-06 18:35:00|222.81|221.31|223.2|221.7|223.58|222.08|222.81|221.31|580
1630953600000|2021-09-06 18:40:00|223.18|221.68|223.12|221.62|223.32|221.82|222.96|221.46|537
1630953900000|2021-09-06 18:45:00|223.13|221.63|223.29|221.79|223.33|221.83|222.94|221.44|538
1630954200000|2021-09-06 18:50:00|223.27|221.77|222.83|221.33|223.31|221.81|222.61|221.11|513
1630954500000|2021-09-06 18:55:00|222.84|221.34|223.55|222.05|223.76|222.26|222.8|221.3|667
1630954800000|2021-09-06 19:00:00|223.56|222.06|223.77|222.27|223.8|222.3|223.42|221.92|630
1630955100000|2021-09-06 19:05:00|223.76|222.26|223.95|222.45|224.42|222.92|223.76|222.26|662
1630955400000|2021-09-06 19:10:00|223.94|222.44|223.69|222.19|223.96|222.46|223.48|221.98|614
1630955700000|2021-09-06 19:15:00|223.68|222.18|223.4|221.9|223.72|222.22|223.08|221.58|546
1630956000000|2021-09-06 19:20:00|223.39|221.89|223.74|222.24|223.92|222.42|223.28|221.78|474
1630956300000|2021-09-06 19:25:00|223.76|222.26|222.52|221.02|223.9|222.4|222.39|220.89|643
1630956600000|2021-09-06 19:30:00|222.53|221.03|221.71|220.21|222.75|221.25|221.7|220.2|611
1630956900000|2021-09-06 19:35:00|221.7|220.2|221.92|220.42|222.31|220.81|221.57|220.07|574
1630957200000|2021-09-06 19:40:00|221.93|220.43|221.84|220.34|222|220.5|221.32|219.82|503
1630957500000|2021-09-06 19:45:00|221.85|220.35|221.33|219.83|221.85|220.35|221.19|219.69|504
1630957800000|2021-09-06 19:50:00|221.34|219.84|221.4|219.9|221.66|220.16|221.28|219.78|526
1630958100000|2021-09-06 19:55:00|221.41|219.91|221.05|219.55|221.45|219.95|220.87|219.37|505
1630958400000|2021-09-06 20:00:00|221.04|219.54|220.84|219.34|221.67|220.17|220.7|219.2|585
1630958700000|2021-09-06 20:05:00|220.86|219.36|220.78|219.28|220.96|219.46|220.13|218.63|620
1630959000000|2021-09-06 20:10:00|220.82|219.32|220.68|219.18|220.89|219.39|220.42|218.92|518
1630959300000|2021-09-06 20:15:00|220.69|219.19|221.18|219.68|221.42|219.92|220.32|218.82|561
1630959600000|2021-09-06 20:20:00|221.17|219.67|221.84|220.34|221.96|220.46|221.14|219.64|655
1630959900000|2021-09-06 20:25:00|221.83|220.33|221.24|219.74|221.85|220.35|221.19|219.69|490
1630960200000|2021-09-06 20:30:00|221.23|219.73|221.3|219.8|221.81|220.31|221.15|219.65|512
1630960500000|2021-09-06 20:35:00|221.31|219.81|221.63|220.13|221.84|220.34|221.29|219.79|438
1630960800000|2021-09-06 20:40:00|221.62|220.12|221.83|220.33|221.95|220.45|221.53|220.03|512
1630961100000|2021-09-06 20:45:00|221.84|220.34|221.91|220.41|221.94|220.44|221.63|220.13|375
1630961400000|2021-09-06 20:50:00|221.9|220.4|222.49|220.99|222.67|221.17|221.82|220.32|505
1630961700000|2021-09-06 20:55:00|222.5|221|223.05|221.55|223.41|221.91|222.33|220.83|507
1630962000000|2021-09-06 21:00:00|223.08|221.58|223.97|222.47|223.97|222.47|223.04|221.54|311
1630962300000|2021-09-06 21:05:00|224|222.5|223.74|222.24|224.25|222.75|223.45|221.95|550
1630962600000|2021-09-06 21:10:00|223.7|222.2|223.58|222.08|223.76|222.26|223.44|221.94|383
1630962900000|2021-09-06 21:15:00|223.56|222.06|223.44|221.94|223.82|222.32|223.4|221.9|342
1630963200000|2021-09-06 21:20:00|223.42|221.92|223.95|222.45|223.97|222.47|223.41|221.91|371
1630963500000|2021-09-06 21:25:00|223.94|222.44|223.65|222.15|223.97|222.47|223.65|222.15|369
1630963800000|2021-09-06 21:30:00|223.66|222.16|223.44|221.94|223.8|222.3|223.36|221.86|369
1630964100000|2021-09-06 21:35:00|223.45|221.95|223.52|222.02|223.54|222.04|223.45|221.95|189
1630964400000|2021-09-06 21:40:00|223.51|222.01|223.08|221.58|223.61|222.11|223.02|221.52|375
1630964700000|2021-09-06 21:45:00|223.07|221.57|223.06|221.56|223.36|221.86|222.93|221.43|508
1630965000000|2021-09-06 21:50:00|223.07|221.57|222.93|221.43|223.09|221.59|222.75|221.25|490
1630965300000|2021-09-06 21:55:00|222.92|221.42|223.36|221.86|223.51|222.01|222.84|221.34|497
1630965600000|2021-09-06 22:00:00|223.33|221.83|223.16|221.66|224.49|222.99|223.12|221.62|664
1630965900000|2021-09-06 22:05:00|223.17|221.67|223.13|221.63|223.61|222.11|222.94|221.44|784
1630966200000|2021-09-06 22:10:00|223.12|221.62|222.76|221.26|223.21|221.71|222.75|221.25|636
1630966500000|2021-09-06 22:15:00|222.77|221.27|223.3|221.8|223.98|222.48|222.75|221.25|709
1630966800000|2021-09-06 22:20:00|223.28|221.78|223.44|221.94|223.67|222.17|223.16|221.66|730
1630967100000|2021-09-06 22:25:00|223.42|221.92|223.28|221.78|223.8|222.3|222.9|221.4|694
1630967400000|2021-09-06 22:30:00|223.27|221.77|223.18|221.68|223.6|222.1|223.06|221.56|661
1630967700000|2021-09-06 22:35:00|223.19|221.69|222.69|221.19|223.35|221.85|222.68|221.18|644
1630968000000|2021-09-06 22:40:00|222.72|221.22|221.77|220.27|222.86|221.36|221.27|219.77|710
1630968300000|2021-09-06 22:45:00|221.79|220.29|221.22|219.72|221.79|220.29|220.62|219.12|708
1630968600000|2021-09-06 22:50:00|221.27|219.77|220.96|219.46|221.3|219.8|220.74|219.24|567
1630968900000|2021-09-06 22:55:00|220.97|219.47|221.2|219.7|221.21|219.71|220.78|219.28|530
1630969200000|2021-09-06 23:00:00|221.19|219.69|220.35|218.85|221.75|220.25|220.31|218.81|660
1630969500000|2021-09-06 23:05:00|220.33|218.83|219.88|218.38|220.38|218.88|219.72|218.22|659
1630969800000|2021-09-06 23:10:00|219.87|218.37|218.73|217.23|219.95|218.45|217.93|216.43|761
1630970100000|2021-09-06 23:15:00|218.75|217.25|218.52|217.02|219.01|217.51|218.19|216.69|610
1630970400000|2021-09-06 23:20:00|218.53|217.03|219.05|217.55|219.3|217.8|218.52|217.02|573
1630970700000|2021-09-06 23:25:00|219.06|217.56|219.14|217.64|219.61|218.11|219.04|217.54|632
1630971000000|2021-09-06 23:30:00|219.13|217.63|219.53|218.03|219.98|218.48|218.87|217.37|677
1630971300000|2021-09-06 23:35:00|219.51|218.01|220.08|218.58|220.29|218.79|219.48|217.98|701
1630971600000|2021-09-06 23:40:00|220.09|218.59|220.11|218.61|220.36|218.86|219.86|218.36|633
1630971900000|2021-09-06 23:45:00|220.1|218.6|219.91|218.41|220.4|218.9|219.71|218.21|680
1630972200000|2021-09-06 23:50:00|219.92|218.42|220.11|218.61|220.22|218.72|219.89|218.39|635
1630972500000|2021-09-06 23:55:00|220.12|218.62|220.2|218.7|220.73|219.23|220|218.5|697
1630972800000|2021-09-07 00:00:00|220.24|218.74|221.41|219.91|221.48|219.98|219.99|218.49|728
1630973100000|2021-09-07 00:05:00|221.43|219.93|220.52|219.02|221.49|219.99|220.33|218.83|630
1630973400000|2021-09-07 00:10:00|220.53|219.03|220.09|218.59|220.82|219.32|219.93|218.43|700
1630973700000|2021-09-07 00:15:00|220.08|218.58|219.1|217.6|220.28|218.78|219.07|217.57|685
1630974000000|2021-09-07 00:20:00|219.09|217.59|218.33|216.83|219.21|217.71|218.28|216.78|773
1630974300000|2021-09-07 00:25:00|218.34|216.84|218.56|217.06|218.92|217.42|218.05|216.55|717
1630974600000|2021-09-07 00:30:00|218.55|217.05|218.08|216.58|219.2|217.7|217.84|216.34|551
1630974900000|2021-09-07 00:35:00|218.03|216.53|217.5|216|218.11|216.61|216.75|215.25|799
1630975200000|2021-09-07 00:40:00|217.49|215.99|216.39|214.89|217.86|216.36|216.2|214.7|768
1630975500000|2021-09-07 00:45:00|216.4|214.9|216.96|215.46|217.29|215.79|215.98|214.48|679
1630975800000|2021-09-07 00:50:00|216.98|215.48|216.88|215.38|217.25|215.75|216.71|215.21|672
1630976100000|2021-09-07 00:55:00|216.87|215.37|216.72|215.22|216.99|215.49|216.27|214.77|626
1630976400000|2021-09-07 01:00:00|216.73|215.23|218.1|216.6|218.12|216.62|216.5|215|663
1630976700000|2021-09-07 01:05:00|218.09|216.59|217.7|216.2|218.09|216.59|217.5|216|502
1630977000000|2021-09-07 01:10:00|217.69|216.19|218.29|216.79|218.81|217.31|217.63|216.13|566
1630977300000|2021-09-07 01:15:00|218.28|216.78|218.35|216.85|218.61|217.11|217.99|216.49|583
1630977600000|2021-09-07 01:20:00|218.34|216.84|218.21|216.71|218.42|216.92|218.17|216.67|485
1630977900000|2021-09-07 01:25:00|218.22|216.72|217.26|215.76|218.28|216.78|217.24|215.74|450
1630978200000|2021-09-07 01:30:00|217.27|215.77|217.67|216.17|217.69|216.19|217.08|215.58|593
1630978500000|2021-09-07 01:35:00|217.69|216.19|217.8|216.3|217.86|216.36|217.31|215.81|580
1630978800000|2021-09-07 01:40:00|217.79|216.29|218.39|216.89|218.7|217.2|217.68|216.18|564
1630979100000|2021-09-07 01:45:00|218.4|216.9|218.49|216.99|218.97|217.47|218.4|216.9|546
1630979400000|2021-09-07 01:50:00|218.5|217|218.04|216.54|218.65|217.15|218.01|216.51|495
1630979700000|2021-09-07 01:55:00|218.05|216.55|219.06|217.56|219.08|217.58|218.04|216.54|419
1630980000000|2021-09-07 02:00:00|219.05|217.55|219.38|217.88|219.56|218.06|218.98|217.48|528
1630980300000|2021-09-07 02:05:00|219.4|217.9|219.71|218.21|219.81|218.31|219.2|217.7|578
1630980600000|2021-09-07 02:10:00|219.7|218.2|219.76|218.26|219.83|218.33|219.55|218.05|490
1630980900000|2021-09-07 02:15:00|219.77|218.27|220.05|218.55|220.09|218.59|219.76|218.26|484
1630981200000|2021-09-07 02:20:00|220.03|218.53|220.54|219.04|220.56|219.06|219.94|218.44|549
1630981500000|2021-09-07 02:25:00|220.55|219.05|220.36|218.86|220.66|219.16|220.08|218.58|552
1630981800000|2021-09-07 02:30:00|220.35|218.85|220.28|218.78|220.6|219.1|220.22|218.72|476
1630982100000|2021-09-07 02:35:00|220.27|218.77|220.4|218.9|220.55|219.05|220.23|218.73|468
1630982400000|2021-09-07 02:40:00|220.41|218.91|220.54|219.04|220.59|219.09|220.35|218.85|567
1630982700000|2021-09-07 02:45:00|220.55|219.05|220.75|219.25|220.77|219.27|220.52|219.02|487
1630983000000|2021-09-07 02:50:00|220.76|219.26|220.51|219.01|220.8|219.3|219.96|218.46|475
1630983300000|2021-09-07 02:55:00|220.52|219.02|220.6|219.1|220.65|219.15|220.14|218.64|569
1630983600000|2021-09-07 03:00:00|220.61|219.11|220.73|219.23|220.96|219.46|220.57|219.07|532
1630983900000|2021-09-07 03:05:00|220.72|219.22|222.48|220.98|222.49|220.99|220.65|219.15|626
1630984200000|2021-09-07 03:10:00|222.47|220.97|222.12|220.62|222.69|221.19|221.83|220.33|673
1630984500000|2021-09-07 03:15:00|222.11|220.61|221.48|219.98|222.25|220.75|221.43|219.93|557
1630984800000|2021-09-07 03:20:00|221.47|219.97|220.73|219.23|221.58|220.08|220.73|219.23|492
1630985100000|2021-09-07 03:25:00|220.74|219.24|220.05|218.55|220.91|219.41|219.94|218.44|533
1630985400000|2021-09-07 03:30:00|220.06|218.56|220.58|219.08|220.77|219.27|220.04|218.54|539
1630985700000|2021-09-07 03:35:00|220.57|219.07|220|218.5|220.64|219.14|219.48|217.98|557
1630986000000|2021-09-07 03:40:00|220.02|218.52|219.5|218|220.17|218.67|219.5|218|638
1630986300000|2021-09-07 03:45:00|219.51|218.01|220.13|218.63|220.18|218.68|219.51|218.01|540
1630986600000|2021-09-07 03:50:00|220.12|218.62|219.62|218.12|220.2|218.7|219.56|218.06|533
1630986900000|2021-09-07 03:55:00|219.61|218.11|219.94|218.44|220|218.5|219.58|218.08|551
1630987200000|2021-09-07 04:00:00|219.95|218.45|219.3|217.8|220.32|218.82|219.15|217.65|628
1630987500000|2021-09-07 04:05:00|219.32|217.82|220.17|218.67|220.43|218.93|219.3|217.8|663
1630987800000|2021-09-07 04:10:00|220.16|218.66|219.77|218.27|220.16|218.66|219.5|218|475
1630988100000|2021-09-07 04:15:00|219.76|218.26|220.08|218.58|220.14|218.64|219.7|218.2|463
1630988400000|2021-09-07 04:20:00|220.07|218.57|219.55|218.05|220.08|218.58|219.32|217.82|551
1630988700000|2021-09-07 04:25:00|219.54|218.04|219.32|217.82|220.14|218.64|219.22|217.72|556
1630989000000|2021-09-07 04:30:00|219.33|217.83|219.48|217.98|219.89|218.39|219.29|217.79|565
1630989300000|2021-09-07 04:35:00|219.5|218|219.56|218.06|219.59|218.09|219.04|217.54|471
1630989600000|2021-09-07 04:40:00|219.57|218.07|220.31|218.81|220.39|218.89|219.53|218.03|566
1630989900000|2021-09-07 04:45:00|220.39|218.89|221.18|219.68|221.73|220.23|220.38|218.88|587
1630990200000|2021-09-07 04:50:00|221.17|219.67|220.29|218.79|221.31|219.81|220.28|218.78|563
1630990500000|2021-09-07 04:55:00|220.3|218.8|219.75|218.25|220.3|218.8|219.69|218.19|467
1630990800000|2021-09-07 05:00:00|219.72|218.22|218.87|217.37|219.82|218.32|218.67|217.17|569
1630991100000|2021-09-07 05:05:00|218.86|217.36|218.71|217.21|218.86|217.36|218.18|216.68|548
1630991400000|2021-09-07 05:10:00|218.73|217.23|219.32|217.82|219.57|218.07|218.71|217.21|655
1630991700000|2021-09-07 05:15:00|219.31|217.81|219.8|218.3|219.81|218.31|219.13|217.63|627
1630992000000|2021-09-07 05:20:00|219.81|218.31|220.06|218.56|220.43|218.93|219.72|218.22|563
1630992300000|2021-09-07 05:25:00|220.08|218.58|219.87|218.37|220.23|218.73|219.66|218.16|500
1630992600000|2021-09-07 05:30:00|219.86|218.36|218.81|217.31|219.87|218.37|218.73|217.23|550
1630992900000|2021-09-07 05:35:00|218.8|217.3|219.69|218.19|219.72|218.22|218.66|217.16|585
1630993200000|2021-09-07 05:40:00|219.68|218.18|220.32|218.82|220.34|218.84|219.53|218.03|585
1630993500000|2021-09-07 05:45:00|220.33|218.83|220.45|218.95|220.97|219.47|220.33|218.83|571
1630993800000|2021-09-07 05:50:00|220.44|218.94|220.86|219.36|220.89|219.39|219.98|218.48|593
1630994100000|2021-09-07 05:55:00|220.81|219.31|221.19|219.69|221.48|219.98|220.8|219.3|593
1630994400000|2021-09-07 06:00:00|221.22|219.72|220.8|219.3|221.62|220.12|220.78|219.28|478
1630994700000|2021-09-07 06:05:00|220.79|219.29|221.22|219.72|221.36|219.86|220.76|219.26|485
1630995000000|2021-09-07 06:10:00|221.2|219.7|221.37|219.87|222.04|220.54|221.14|219.64|524
1630995300000|2021-09-07 06:15:00|221.33|219.83|221.45|219.95|221.49|219.99|220.91|219.41|555
1630995600000|2021-09-07 06:20:00|221.43|219.93|221.11|219.61|221.44|219.94|221.11|219.61|429
1630995900000|2021-09-07 06:25:00|221.1|219.6|220.63|219.13|221.24|219.74|220.38|218.88|533
1630996200000|2021-09-07 06:30:00|220.62|219.12|220.4|218.9|220.72|219.22|219.7|218.2|576
1630996500000|2021-09-07 06:35:00|220.39|218.89|220.8|219.3|221.68|220.18|220.38|218.88|634
1630996800000|2021-09-07 06:40:00|220.81|219.31|220.34|218.84|221.25|219.75|220.19|218.69|613
1630997100000|2021-09-07 06:45:00|220.35|218.85|220.19|218.69|220.53|219.03|219.82|218.32|575
1630997400000|2021-09-07 06:50:00|220.21|218.71|219.01|217.51|220.21|218.71|218.86|217.36|681
1630997700000|2021-09-07 06:55:00|219.03|217.53|217.61|216.11|219.04|217.54|217.54|216.04|679
1630998000000|2021-09-07 07:00:00|217.6|216.1|217.82|216.32|218.37|216.87|217.54|216.04|668
1630998300000|2021-09-07 07:05:00|217.8|216.3|216.46|214.96|217.95|216.45|216.41|214.91|728
1630998600000|2021-09-07 07:10:00|216.45|214.95|216.55|215.05|216.72|215.22|216.08|214.58|781
1630998900000|2021-09-07 07:15:00|216.53|215.03|217.48|215.98|217.6|216.1|216.04|214.54|720
1630999200000|2021-09-07 07:20:00|217.49|215.99|217.8|216.3|218.31|216.81|217.34|215.84|652
1630999500000|2021-09-07 07:25:00|217.77|216.27|218.21|216.71|218.74|217.24|217.65|216.15|637
1630999800000|2021-09-07 07:30:00|218.18|216.68|218.16|216.66|218.2|216.7|217.29|215.79|638
1631000100000|2021-09-07 07:35:00|218.1|216.6|219.19|217.69|219.19|217.69|217.65|216.15|628
1631000400000|2021-09-07 07:40:00|219.16|217.66|218.35|216.85|219.2|217.7|218.22|216.72|435
1631000700000|2021-09-07 07:45:00|218.34|216.84|217.46|215.96|218.44|216.94|217.04|215.54|653
1631001000000|2021-09-07 07:50:00|217.47|215.97|218.45|216.95|218.64|217.14|217.16|215.66|646
1631001300000|2021-09-07 07:55:00|218.46|216.96|217.65|216.15|218.46|216.96|217.27|215.77|715
1631001600000|2021-09-07 08:00:00|217.66|216.16|217.38|215.88|217.77|216.27|217.05|215.55|622
1631001900000|2021-09-07 08:05:00|217.39|215.89|217.16|215.66|217.66|216.16|216.68|215.18|726
1631002200000|2021-09-07 08:10:00|217.17|215.67|216.05|214.55|217.28|215.78|216.05|214.55|736
1631002500000|2021-09-07 08:15:00|216.03|214.53|216.84|215.34|217.4|215.9|215.86|214.36|767
1631002800000|2021-09-07 08:20:00|216.87|215.37|214.73|213.23|216.9|215.4|213.89|212.39|803
1631003100000|2021-09-07 08:25:00|214.72|213.22|211.87|210.37|214.79|213.29|211.79|210.29|907
1631003400000|2021-09-07 08:30:00|211.85|210.35|210.12|208.62|212.64|211.14|209.6|208.1|1004
1631003700000|2021-09-07 08:35:00|210.16|208.66|212.87|211.37|214.07|212.57|209.82|208.32|975
1631004000000|2021-09-07 08:40:00|212.88|211.38|212.43|210.93|214.43|212.93|211.69|210.19|940
1631004300000|2021-09-07 08:45:00|212.46|210.96|212.68|211.18|213.28|211.78|211.65|210.15|911
1631004600000|2021-09-07 08:50:00|212.69|211.19|212.01|210.51|213.01|211.51|211.82|210.32|816
1631004900000|2021-09-07 08:55:00|212|210.5|210.74|209.24|212.26|210.76|210.72|209.22|786
1631005200000|2021-09-07 09:00:00|210.75|209.25|212.29|210.79|212.68|211.18|210.32|208.82|846
1631005500000|2021-09-07 09:05:00|212.3|210.8|212.33|210.83|212.54|211.04|211.72|210.22|750
1631005800000|2021-09-07 09:10:00|212.3|210.8|211.27|209.77|212.36|210.86|211.13|209.63|676
1631006100000|2021-09-07 09:15:00|211.26|209.76|211.02|209.52|211.43|209.93|210.45|208.95|724
1631006400000|2021-09-07 09:20:00|211.03|209.53|212.09|210.59|213.01|211.51|211|209.5|790
1631006700000|2021-09-07 09:25:00|212.1|210.6|211.23|209.73|212.11|210.61|211.22|209.72|696
1631007000000|2021-09-07 09:30:00|211.21|209.71|210.5|209|211.5|210|210.26|208.76|792
1631007300000|2021-09-07 09:35:00|210.51|209.01|209.92|208.42|210.96|209.46|209.86|208.36|729
1631007600000|2021-09-07 09:40:00|209.94|208.44|205.4|203.9|210.61|209.11|203.01|201.51|945
1631007900000|2021-09-07 09:45:00|205.38|203.88|206.35|204.85|207.53|206.03|205.35|203.85|862
1631008200000|2021-09-07 09:50:00|206.34|204.84|206.54|205.04|207.47|205.97|206.14|204.64|879
1631008500000|2021-09-07 09:55:00|206.53|205.03|206.01|204.51|206.94|205.44|205.52|204.02|849
1631008800000|2021-09-07 10:00:00|206.03|204.53|207.38|205.88|208.45|206.95|205.85|204.35|886
1631009100000|2021-09-07 10:05:00|207.39|205.89|207.53|206.03|207.91|206.41|207.01|205.51|840
1631009400000|2021-09-07 10:10:00|207.52|206.02|207.45|205.95|207.95|206.45|207.15|205.65|743
1631009700000|2021-09-07 10:15:00|207.44|205.94|206.67|205.17|207.45|205.95|205.86|204.36|715
1631010000000|2021-09-07 10:20:00|206.68|205.18|206.31|204.81|207.31|205.81|205.83|204.33|790
1631010300000|2021-09-07 10:25:00|206.3|204.8|207.33|205.83|207.7|206.2|206.29|204.79|737
1631010600000|2021-09-07 10:30:00|207.31|205.81|208.06|206.56|208.17|206.67|206.83|205.33|709
1631010900000|2021-09-07 10:35:00|208.08|206.58|207.74|206.24|208.14|206.64|207.44|205.94|738
1631011200000|2021-09-07 10:40:00|207.75|206.25|208.29|206.79|208.61|207.11|207.19|205.69|781
1631011500000|2021-09-07 10:45:00|208.27|206.77|208.31|206.81|208.55|207.05|207.87|206.37|695
1631011800000|2021-09-07 10:50:00|208.32|206.82|208.8|207.3|209.24|207.74|208.25|206.75|733
1631012100000|2021-09-07 10:55:00|208.82|207.32|208.4|206.9|208.87|207.37|208.05|206.55|706
1631012400000|2021-09-07 11:00:00|208.41|206.91|208.25|206.75|208.97|207.47|207.91|206.41|626
1631012700000|2021-09-07 11:05:00|208.24|206.74|208.12|206.62|208.38|206.88|207.62|206.12|646
1631013000000|2021-09-07 11:10:00|208.13|206.63|208.57|207.07|208.57|207.07|207.73|206.23|577
1631013300000|2021-09-07 11:15:00|208.56|207.06|208.32|206.82|208.57|207.07|206.91|205.41|670
1631013600000|2021-09-07 11:20:00|208.33|206.83|208.21|206.71|208.6|207.1|207.26|205.76|699
1631013900000|2021-09-07 11:25:00|208.22|206.72|208.91|207.41|209.15|207.65|208.14|206.64|651
1631014200000|2021-09-07 11:30:00|208.92|207.42|208.54|207.04|208.98|207.48|208.38|206.88|638
1631014500000|2021-09-07 11:35:00|208.53|207.03|208.21|206.71|208.57|207.07|208.1|206.6|591
1631014800000|2021-09-07 11:40:00|208.2|206.7|208.32|206.82|208.48|206.98|207.8|206.3|570
1631015100000|2021-09-07 11:45:00|208.27|206.77|207.76|206.26|208.39|206.89|207.61|206.11|576
1631015400000|2021-09-07 11:50:00|207.75|206.25|207.08|205.58|207.76|206.26|207.08|205.58|559
1631015700000|2021-09-07 11:55:00|207.07|205.57|207.55|206.05|208.18|206.68|206.99|205.49|645
1631016000000|2021-09-07 12:00:00|207.54|206.04|208.1|206.6|208.3|206.8|206.75|205.25|781
1631016300000|2021-09-07 12:05:00|208.09|206.59|208.2|206.7|208.9|207.4|208.02|206.52|738
1631016600000|2021-09-07 12:10:00|208.19|206.69|207.02|205.52|208.27|206.77|206.79|205.29|659
1631016900000|2021-09-07 12:15:00|207.01|205.51|207.12|205.62|208.1|206.6|206.93|205.43|693
1631017200000|2021-09-07 12:20:00|207.1|205.6|206.21|204.71|207.25|205.75|206.19|204.69|783
1631017500000|2021-09-07 12:25:00|206.2|204.7|205.81|204.31|206.57|205.07|205.7|204.2|773
1631017800000|2021-09-07 12:30:00|205.83|204.33|206.77|205.27|206.77|205.27|205.47|203.97|770
1631018100000|2021-09-07 12:35:00|206.76|205.26|207.35|205.85|207.81|206.31|206.49|204.99|699
1631018400000|2021-09-07 12:40:00|207.34|205.84|206.28|204.78|207.5|206|206.26|204.76|754
1631018700000|2021-09-07 12:45:00|206.25|204.75|208.13|206.63|208.25|206.75|206.23|204.73|674
1631019000000|2021-09-07 12:50:00|208.06|206.56|208.41|206.91|208.57|207.07|207.74|206.24|608
1631019300000|2021-09-07 12:55:00|208.4|206.9|208.15|206.65|208.54|207.04|208.11|206.61|590
1631019600000|2021-09-07 13:00:00|208.17|206.67|208.59|207.09|208.6|207.1|207.65|206.15|571
1631019900000|2021-09-07 13:05:00|208.6|207.1|208.13|206.63|208.66|207.16|207.99|206.49|603
1631020200000|2021-09-07 13:10:00|208.12|206.62|208.16|206.66|208.32|206.82|207.63|206.13|514
1631020500000|2021-09-07 13:15:00|208.15|206.65|208.93|207.43|208.96|207.46|207.86|206.36|585
1631020800000|2021-09-07 13:20:00|208.89|207.39|209.6|208.1|209.64|208.14|208.68|207.18|672
1631021100000|2021-09-07 13:25:00|209.61|208.11|209.62|208.12|209.92|208.42|209.34|207.84|506
1631021400000|2021-09-07 13:30:00|209.61|208.11|209.27|207.77|209.61|208.11|209.01|207.51|603
1631021700000|2021-09-07 13:35:00|209.3|207.8|207.44|205.94|209.32|207.82|207.4|205.9|678
1631022000000|2021-09-07 13:40:00|207.46|205.96|206.73|205.23|207.5|206|206.5|205|679
1631022300000|2021-09-07 13:45:00|206.72|205.22|205.87|204.37|206.73|205.23|205.79|204.29|614
1631022600000|2021-09-07 13:50:00|205.86|204.36|204.94|203.44|206.01|204.51|204.3|202.8|744
1631022900000|2021-09-07 13:55:00|204.93|203.43|204.46|202.96|205.47|203.97|204.13|202.63|772
1631023200000|2021-09-07 14:00:00|204.43|202.93|205.43|203.93|205.96|204.46|203.65|202.15|818
1631023500000|2021-09-07 14:05:00|205.47|203.97|204.74|203.24|206.05|204.55|204.68|203.18|709
1631023800000|2021-09-07 14:10:00|204.75|203.25|202.7|201.2|205.23|203.73|201.96|200.46|864
1631024100000|2021-09-07 14:15:00|202.68|201.18|202.56|201.06|203.17|201.67|200.86|199.36|900
1631024400000|2021-09-07 14:20:00|202.57|201.07|201.64|200.14|202.82|201.32|201.23|199.73|867
1631024700000|2021-09-07 14:25:00|201.62|200.12|195.74|194.24|201.63|200.13|194.64|193.14|978
1631025000000|2021-09-07 14:30:00|195.75|194.25|198.63|197.13|199.32|197.82|195.73|194.23|954
1631025300000|2021-09-07 14:35:00|198.61|197.11|199.05|197.55|199.42|197.92|197.4|195.9|904
1631025600000|2021-09-07 14:40:00|199.04|197.54|196.91|195.41|199.04|197.54|196.52|195.02|935
1631025900000|2021-09-07 14:45:00|196.85|195.35|190.63|189.13|196.85|195.35|190.16|188.66|972
1631026200000|2021-09-07 14:50:00|190.62|189.12|194.04|192.54|194.38|192.88|190.24|188.74|1024
1631026500000|2021-09-07 14:55:00|193.99|192.49|185.27|183.77|194.88|193.38|185.18|183.68|1005
1631026800000|2021-09-07 15:00:00|185.33|183.83|188.87|187.37|189.92|188.42|182.62|181.12|1031
1631027100000|2021-09-07 15:05:00|188.85|187.35|165.5|164|188.86|187.36|164.09|162.59|1065
1631027400000|2021-09-07 15:10:00|165.52|164.02|176.26|174.76|176.77|175.27|164.28|162.78|1082
1631027700000|2021-09-07 15:15:00|176.25|174.75|180.27|178.77|181.43|179.93|173.13|171.63|1070
1631028000000|2021-09-07 15:20:00|180.13|178.63|181.33|179.83|181.87|180.37|177.29|175.79|1035
1631028300000|2021-09-07 15:25:00|181.47|179.97|179.33|177.83|182.97|181.47|178.59|177.09|988
1631028600000|2021-09-07 15:30:00|179.22|177.72|179.99|178.49|181.19|179.69|178.29|176.79|996
1631028900000|2021-09-07 15:35:00|180.02|178.52|182.67|181.17|182.71|181.21|179.26|177.76|833
1631029200000|2021-09-07 15:40:00|182.64|181.14|183.94|182.44|184.56|183.06|182.14|180.64|957
1631029500000|2021-09-07 15:45:00|183.76|182.26|180.21|178.71|183.99|182.49|179.09|177.59|941
1631029800000|2021-09-07 15:50:00|180.15|178.65|180.03|178.53|180.44|178.94|177.59|176.09|848
1631030100000|2021-09-07 15:55:00|179.97|178.47|180.72|179.22|182.29|180.79|179.73|178.23|752
1631030400000|2021-09-07 16:00:00|180.69|179.19|179.76|178.26|181.59|180.09|179.76|178.26|737
1631030700000|2021-09-07 16:05:00|179.71|178.21|182.18|180.68|182.48|180.98|179.57|178.07|432
1631031000000|2021-09-07 16:10:00|182.04|180.54|183.71|182.21|184.45|182.95|180.96|179.46|479
1631031300000|2021-09-07 16:15:00|183.7|182.2|185.53|184.03|185.56|184.06|183.35|181.85|585
1631031600000|2021-09-07 16:20:00|185.54|184.04|183.98|182.48|185.85|184.35|183.97|182.47|527
1631031900000|2021-09-07 16:25:00|183.99|182.49|184.35|182.85|184.48|182.98|183.17|181.67|525
1631032200000|2021-09-07 16:30:00|184.36|182.86|184.06|182.56|185.19|183.69|183.63|182.13|619
1631032500000|2021-09-07 16:35:00|184.19|182.69|184.6|183.1|184.71|183.21|183.33|181.83|622
1631032800000|2021-09-07 16:40:00|184.5|183|185.43|183.93|185.43|183.93|184.11|182.61|576
1631033100000|2021-09-07 16:45:00|185.38|183.88|185.93|184.43|186.01|184.51|184.91|183.41|482
1631033400000|2021-09-07 16:50:00|185.94|184.44|186.48|184.98|187.36|185.86|185.58|184.08|563
1631033700000|2021-09-07 16:55:00|186.45|184.95|186.64|185.14|187.45|185.95|186.29|184.79|482
1631034000000|2021-09-07 17:00:00|186.63|185.13|185.54|184.04|187.25|185.75|185.4|183.9|583
1631034300000|2021-09-07 17:05:00|185.56|184.06|185.01|183.51|185.93|184.43|184.11|182.61|633
1631034600000|2021-09-07 17:10:00|185.03|183.53|184.01|182.51|185.13|183.63|184.01|182.51|511
1631034900000|2021-09-07 17:15:00|184.02|182.52|184.91|183.41|185.03|183.53|184.01|182.51|536
1631035200000|2021-09-07 17:20:00|184.92|183.42|182.26|180.76|185.13|183.63|182.23|180.73|528
1631035500000|2021-09-07 17:25:00|182.23|180.73|182.07|180.57|183.51|182.01|180.56|179.06|868
1631035800000|2021-09-07 17:30:00|182.06|180.56|181.78|180.28|182.48|180.98|181.05|179.55|817
1631036100000|2021-09-07 17:35:00|181.76|180.26|181.38|179.88|182.57|181.07|181.11|179.61|744
1631036400000|2021-09-07 17:40:00|181.37|179.87|180.67|179.17|182.2|180.7|180.17|178.67|707
1631036700000|2021-09-07 17:45:00|180.66|179.16|180.52|179.02|181.4|179.9|179.58|178.08|783
1631037000000|2021-09-07 17:50:00|180.44|178.94|180|178.5|181.1|179.6|179.53|178.03|887
1631037300000|2021-09-07 17:55:00|179.97|178.47|182.54|181.04|184.57|183.07|179.49|177.99|1005
1631037600000|2021-09-07 18:00:00|182.57|181.07|183.98|182.48|184.66|183.16|181.72|180.22|928
1631037900000|2021-09-07 18:05:00|183.9|182.4|182.24|180.74|183.9|182.4|182|180.5|964
1631038200000|2021-09-07 18:10:00|182.22|180.72|180.8|179.3|182.52|181.02|180.29|178.79|888
1631038500000|2021-09-07 18:15:00|180.83|179.33|178.59|177.09|180.84|179.34|177.15|175.65|1018
1631038800000|2021-09-07 18:20:00|178.61|177.11|180.79|179.29|180.88|179.38|178.59|177.09|911
1631039100000|2021-09-07 18:25:00|180.8|179.3|182.02|180.52|182.32|180.82|180.34|178.84|910
1631039400000|2021-09-07 18:30:00|182.03|180.53|181.1|179.6|182.52|181.02|181.07|179.57|842
1631039700000|2021-09-07 18:35:00|181.09|179.59|182.54|181.04|183.49|181.99|180.4|178.9|948
1631040000000|2021-09-07 18:40:00|182.57|181.07|182.51|181.01|183.51|182.01|181.8|180.3|877
1631040300000|2021-09-07 18:45:00|182.58|181.08|182.24|180.74|183.19|181.69|181.81|180.31|869
1631040600000|2021-09-07 18:50:00|182.25|180.75|180.89|179.39|182.58|181.08|180.84|179.34|856
1631040900000|2021-09-07 18:55:00|180.92|179.42|180.79|179.29|181.81|180.31|180.4|178.9|879
1631041200000|2021-09-07 19:00:00|180.83|179.33|180.2|178.7|181.38|179.88|180.07|178.57|829
1631041500000|2021-09-07 19:05:00|180.1|178.6|180.09|178.59|180.97|179.47|179.92|178.42|732
1631041800000|2021-09-07 19:10:00|180.13|178.63|181.3|179.8|181.7|180.2|180.04|178.54|622
1631042100000|2021-09-07 19:15:00|181.38|179.88|181.8|180.3|182.7|181.2|180.91|179.41|674
1631042400000|2021-09-07 19:20:00|181.89|180.39|181.96|180.46|182.15|180.65|181.16|179.66|748
1631042700000|2021-09-07 19:25:00|181.92|180.42|181.45|179.95|181.96|180.46|181.14|179.64|694
1631043000000|2021-09-07 19:30:00|181.44|179.94|179.64|178.14|181.73|180.23|179.39|177.89|742
1631043300000|2021-09-07 19:35:00|179.65|178.15|178.71|177.21|179.8|178.3|178.67|177.17|709
1631043600000|2021-09-07 19:40:00|178.81|177.31|180.07|178.57|180.18|178.68|178.7|177.2|661
1631043900000|2021-09-07 19:45:00|180|178.5|180.59|179.09|180.71|179.21|179.02|177.52|709
1631044200000|2021-09-07 19:50:00|180.61|179.11|179.24|177.74|180.65|179.15|179.2|177.7|612
1631044500000|2021-09-07 19:55:00|179.21|177.71|178.2|176.7|179.52|178.02|177.46|175.96|826
1631044800000|2021-09-07 20:00:00|178.21|176.71|179.69|178.19|179.71|178.21|177.86|176.36|711
1631045100000|2021-09-07 20:05:00|179.71|178.21|177.99|176.49|179.71|178.21|177.82|176.32|793
1631045400000|2021-09-07 20:10:00|177.98|176.48|179.14|177.64|179.25|177.75|177.71|176.21|780
1631045700000|2021-09-07 20:15:00|179.1|177.6|180.7|179.2|180.7|179.2|178.03|176.53|874
1631046000000|2021-09-07 20:20:00|180.71|179.21|180.9|179.4|181|179.5|180.2|178.7|812
1631046300000|2021-09-07 20:25:00|180.97|179.47|179.8|178.3|180.98|179.48|179.62|178.12|794
1631046600000|2021-09-07 20:30:00|179.73|178.23|178.52|177.02|179.9|178.4|178.22|176.72|804
1631046900000|2021-09-07 20:35:00|178.5|177|176.95|175.45|179.04|177.54|176.64|175.14|820
1631047200000|2021-09-07 20:40:00|176.98|175.48|176.41|174.91|177.86|176.36|176.22|174.72|930
1631047500000|2021-09-07 20:45:00|176.46|174.96|176.42|174.92|176.84|175.34|176.11|174.61|828
1631047800000|2021-09-07 20:50:00|176.45|174.95|178.33|176.83|178.6|177.1|176.45|174.95|915
1631048100000|2021-09-07 20:55:00|178.38|176.88|177.92|176.42|178.75|177.25|177.4|175.9|833
1631048400000|2021-09-07 21:00:00|177.91|176.41|178.02|176.52|178.47|176.97|177.88|176.38|453
1631048700000|2021-09-07 21:05:00|178.01|176.51|177.77|176.27|178.02|176.52|177.6|176.1|615
1631049000000|2021-09-07 21:10:00|177.76|176.26|177.06|175.56|177.82|176.32|177|175.5|680
1631049300000|2021-09-07 21:15:00|177.02|175.52|175.28|173.78|177.06|175.56|174.95|173.45|782
1631049600000|2021-09-07 21:20:00|175.3|173.8|174.08|172.58|175.52|174.02|173.9|172.4|766
1631049900000|2021-09-07 21:25:00|174.02|172.52|173.31|171.81|174.37|172.87|173.3|171.8|708
1631050200000|2021-09-07 21:30:00|173.32|171.82|175.24|173.74|175.3|173.8|173.31|171.81|595
1631050500000|2021-09-07 21:35:00|175.25|173.75|174.09|172.59|175.54|174.04|173.91|172.41|707
1631050800000|2021-09-07 21:40:00|174.07|172.57|174.23|172.73|175.13|173.63|173.55|172.05|723
1631051100000|2021-09-07 21:45:00|174.2|172.7|175.64|174.14|175.73|174.23|174.16|172.66|579
1631051400000|2021-09-07 21:50:00|175.6|174.1|174.73|173.23|175.76|174.26|174.05|172.55|744
1631051700000|2021-09-07 21:55:00|174.71|173.21|175.19|173.69|175.56|174.06|173.71|172.21|781
1631052000000|2021-09-07 22:00:00|175.2|173.7|174.63|173.13|175.2|173.7|173.57|172.07|878
1631052300000|2021-09-07 22:05:00|174.61|173.11|176.49|174.99|176.58|175.08|174.53|173.03|816
1631052600000|2021-09-07 22:10:00|176.5|175|176.75|175.25|177.15|175.65|176.16|174.66|804
1631052900000|2021-09-07 22:15:00|176.7|175.2|177.43|175.93|177.81|176.31|176.02|174.52|782
1631053200000|2021-09-07 22:20:00|177.49|175.99|177.7|176.2|177.83|176.33|176.67|175.17|856
1631053500000|2021-09-07 22:25:00|177.69|176.19|178.45|176.95|178.67|177.17|177.31|175.81|772
1631053800000|2021-09-07 22:30:00|178.47|176.97|178.69|177.19|178.95|177.45|178|176.5|835
1631054100000|2021-09-07 22:35:00|178.71|177.21|178.3|176.8|178.84|177.34|177.78|176.28|750
1631054400000|2021-09-07 22:40:00|178.44|176.94|179.25|177.75|179.37|177.87|178.34|176.84|760
1631054700000|2021-09-07 22:45:00|179.18|177.68|179.1|177.6|179.33|177.83|178.74|177.24|781
1631055000000|2021-09-07 22:50:00|179.18|177.68|179.22|177.72|179.31|177.81|178.78|177.28|655
1631055300000|2021-09-07 22:55:00|179.23|177.73|179.01|177.51|179.26|177.76|178.37|176.87|737
1631055600000|2021-09-07 23:00:00|179.05|177.55|178.21|176.71|179.1|177.6|177.77|176.27|779
1631055900000|2021-09-07 23:05:00|178.22|176.72|177.84|176.34|178.4|176.9|177.48|175.98|751
1631056200000|2021-09-07 23:10:00|177.78|176.28|177.51|176.01|177.93|176.43|176.85|175.35|800
1631056500000|2021-09-07 23:15:00|177.49|175.99|178.23|176.73|178.32|176.82|177.43|175.93|775
1631056800000|2021-09-07 23:20:00|178.22|176.72|178.66|177.16|179.06|177.56|178.16|176.66|737
1631057100000|2021-09-07 23:25:00|178.67|177.17|179.98|178.48|180.47|178.97|178.65|177.15|827
1631057400000|2021-09-07 23:30:00|179.92|178.42|179.47|177.97|180.48|178.98|179|177.5|829
1631057700000|2021-09-07 23:35:00|179.44|177.94|178.83|177.33|179.47|177.97|178.5|177|751
1631058000000|2021-09-07 23:40:00|178.85|177.35|179.08|177.58|179.51|178.01|178.3|176.8|725
1631058300000|2021-09-07 23:45:00|179.07|177.57|179.57|178.07|179.69|178.19|178.4|176.9|868
1631058600000|2021-09-07 23:50:00|179.6|178.1|178.1|176.6|180.26|178.76|178.1|176.6|869
1631058900000|2021-09-07 23:55:00|178.03|176.53|179.14|177.64|179.18|177.68|177.6|176.1|853
1631059200000|2021-09-08 00:00:00|179.15|177.65|177.56|176.06|179.62|178.12|177.29|175.79|879
1631059500000|2021-09-08 00:05:00|177.53|176.03|176.15|174.65|177.59|176.09|175.55|174.05|893
1631059800000|2021-09-08 00:10:00|176.14|174.64|177.18|175.68|178.29|176.79|176.03|174.53|893
1631060100000|2021-09-08 00:15:00|177.2|175.7|176.57|175.07|178.11|176.61|176.38|174.88|830
1631060400000|2021-09-08 00:20:00|176.58|175.08|177.77|176.27|178.12|176.62|176.57|175.07|860
1631060700000|2021-09-08 00:25:00|177.78|176.28|177.52|176.02|178|176.5|177.07|175.57|829
1631061000000|2021-09-08 00:30:00|177.54|176.04|178.75|177.25|178.94|177.44|177.5|176|726
1631061300000|2021-09-08 00:35:00|178.76|177.26|177.7|176.2|178.97|177.47|177.45|175.95|710
1631061600000|2021-09-08 00:40:00|177.75|176.25|178.69|177.19|178.77|177.27|177.6|176.1|531
1631061900000|2021-09-08 00:45:00|178.68|177.18|178.37|176.87|178.7|177.2|178.1|176.6|641
1631062200000|2021-09-08 00:50:00|178.38|176.88|179.38|177.88|179.41|177.91|178.3|176.8|656
1631062500000|2021-09-08 00:55:00|179.4|177.9|179.87|178.37|179.92|178.42|178.89|177.39|737
1631062800000|2021-09-08 01:00:00|179.82|178.32|179.54|178.04|180.12|178.62|179.52|178.02|688
1631063100000|2021-09-08 01:05:00|179.56|178.06|178.78|177.28|179.71|178.21|178.7|177.2|636
1631063400000|2021-09-08 01:10:00|178.71|177.21|177.84|176.34|178.87|177.37|177.7|176.2|732
1631063700000|2021-09-08 01:15:00|177.83|176.33|178.2|176.7|178.3|176.8|177.7|176.2|697
1631064000000|2021-09-08 01:20:00|178.38|176.88|177.9|176.4|178.46|176.96|177.8|176.3|642
1631064300000|2021-09-08 01:25:00|178.01|176.51|178.28|176.78|178.35|176.85|177.35|175.85|723
1631064600000|2021-09-08 01:30:00|178.24|176.74|179.32|177.82|179.33|177.83|178.17|176.67|655
1631064900000|2021-09-08 01:35:00|179.2|177.7|179.75|178.25|179.81|178.31|179.2|177.7|630
1631065200000|2021-09-08 01:40:00|179.72|178.22|180.66|179.16|180.68|179.18|179.4|177.9|586
1631065500000|2021-09-08 01:45:00|180.67|179.17|180.7|179.2|180.7|179.2|179.83|178.33|756
1631065800000|2021-09-08 01:50:00|180.6|179.1|180.63|179.13|180.7|179.2|180.1|178.6|672
1631066100000|2021-09-08 01:55:00|180.58|179.08|181.95|180.45|182.2|180.7|180.4|178.9|696
1631066400000|2021-09-08 02:00:00|181.96|180.46|182.74|181.24|182.74|181.24|181.5|180|679
1631066700000|2021-09-08 02:05:00|182.8|181.3|182.79|181.29|182.82|181.32|182.42|180.92|666
1631067000000|2021-09-08 02:10:00|182.8|181.3|183.36|181.86|183.48|181.98|182.6|181.1|602
1631067300000|2021-09-08 02:15:00|183.37|181.87|182.99|181.49|183.71|182.21|182.8|181.3|704
1631067600000|2021-09-08 02:20:00|182.97|181.47|183.19|181.69|183.59|182.09|182.97|181.47|662
1631067900000|2021-09-08 02:25:00|183.22|181.72|183.53|182.03|183.61|182.11|182.6|181.1|677
1631068200000|2021-09-08 02:30:00|183.52|182.02|182.6|181.1|183.54|182.04|182.29|180.79|707
1631068500000|2021-09-08 02:35:00|182.58|181.08|182.26|180.76|182.61|181.11|182.08|180.58|706
1631068800000|2021-09-08 02:40:00|182.27|180.77|182.23|180.73|182.43|180.93|182.04|180.54|591
1631069100000|2021-09-08 02:45:00|182.21|180.71|182.1|180.6|182.7|181.2|181.64|180.14|696
1631069400000|2021-09-08 02:50:00|182.18|180.68|181.7|180.2|182.23|180.73|181.6|180.1|563
1631069700000|2021-09-08 02:55:00|181.67|180.17|181.4|179.9|181.93|180.43|181.36|179.86|689
1631070000000|2021-09-08 03:00:00|181.39|179.89|181.54|180.04|182.03|180.53|181.39|179.89|727
1631070300000|2021-09-08 03:05:00|181.47|179.97|181.34|179.84|181.81|180.31|181.2|179.7|722
1631070600000|2021-09-08 03:10:00|181.27|179.77|180.95|179.45|181.5|180|180.71|179.21|645
1631070900000|2021-09-08 03:15:00|180.96|179.46|179.35|177.85|181.32|179.82|179.2|177.7|645
1631071200000|2021-09-08 03:20:00|179.34|177.84|178.74|177.24|180.08|178.58|178.44|176.94|844
1631071500000|2021-09-08 03:25:00|178.82|177.32|178.52|177.02|179.54|178.04|178.42|176.92|829
1631071800000|2021-09-08 03:30:00|178.53|177.03|178.54|177.04|179.13|177.63|178.1|176.6|795
1631072100000|2021-09-08 03:35:00|178.53|177.03|178.8|177.3|179.23|177.73|178.51|177.01|693
1631072400000|2021-09-08 03:40:00|178.79|177.29|179.06|177.56|179.24|177.74|178.75|177.25|633
1631072700000|2021-09-08 03:45:00|179.07|177.57|179.34|177.84|179.75|178.25|179.06|177.56|640
1631073000000|2021-09-08 03:50:00|179.33|177.83|179.11|177.61|179.58|178.08|178.9|177.4|649
1631073300000|2021-09-08 03:55:00|179.1|177.6|179.28|177.78|179.56|178.06|179.06|177.56|551
1631073600000|2021-09-08 04:00:00|179.27|177.77|179.23|177.73|179.88|178.38|179.1|177.6|707
1631073900000|2021-09-08 04:05:00|179.27|177.77|186.19|184.69|186.63|185.13|178.66|177.16|943
1631074200000|2021-09-08 04:10:00|186.17|184.67|185.92|184.42|187.94|186.44|185.4|183.9|952
1631074500000|2021-09-08 04:15:00|185.9|184.4|187.14|185.64|187.62|186.12|185.45|183.95|865
1631074800000|2021-09-08 04:20:00|187.18|185.68|188.98|187.48|189.61|188.11|186.63|185.13|898
1631075100000|2021-09-08 04:25:00|188.97|187.47|188.49|186.99|189.49|187.99|187.6|186.1|775
1631075400000|2021-09-08 04:30:00|188.48|186.98|188.21|186.71|188.48|186.98|187.81|186.31|704
1631075700000|2021-09-08 04:35:00|188.24|186.74|185.99|184.49|188.29|186.79|185.98|184.48|809
1631076000000|2021-09-08 04:40:00|185.97|184.47|186|184.5|187.24|185.74|185.97|184.47|813
1631076300000|2021-09-08 04:45:00|186.01|184.51|184.22|182.72|186.17|184.67|183.74|182.24|831
1631076600000|2021-09-08 04:50:00|184.25|182.75|182.8|181.3|184.68|183.18|182.63|181.13|763
1631076900000|2021-09-08 04:55:00|182.97|181.47|183.06|181.56|183.79|182.29|182.45|180.95|848
1631077200000|2021-09-08 05:00:00|183.05|181.55|182.16|180.66|183.74|182.24|181.91|180.41|780
1631077500000|2021-09-08 05:05:00|182.15|180.65|181.68|180.18|182.94|181.44|181.52|180.02|765
1631077800000|2021-09-08 05:10:00|181.69|180.19|182.55|181.05|182.9|181.4|181.38|179.88|817
1631078100000|2021-09-08 05:15:00|182.57|181.07|182.63|181.13|183|181.5|181.95|180.45|777
1631078400000|2021-09-08 05:20:00|182.62|181.12|183.63|182.13|183.82|182.32|182.61|181.11|661
1631078700000|2021-09-08 05:25:00|183.66|182.16|183.31|181.81|184|182.5|183.16|181.66|714
1631079000000|2021-09-08 05:30:00|183.34|181.84|182.37|180.87|183.86|182.36|182.17|180.67|752
1631079300000|2021-09-08 05:35:00|182.39|180.89|182.11|180.61|182.66|181.16|181.95|180.45|723
1631079600000|2021-09-08 05:40:00|182.12|180.62|181.45|179.95|182.5|181|180.69|179.19|768
1631079900000|2021-09-08 05:45:00|181.47|179.97|181.74|180.24|182.09|180.59|181.03|179.53|764
1631080200000|2021-09-08 05:50:00|181.73|180.23|180.76|179.26|182.03|180.53|180.62|179.12|677
1631080500000|2021-09-08 05:55:00|180.75|179.25|180|178.5|181.07|179.57|179.72|178.22|804
1631080800000|2021-09-08 06:00:00|179.98|178.48|180.52|179.02|181|179.5|179.96|178.46|742
1631081100000|2021-09-08 06:05:00|180.49|178.99|180.93|179.43|181.5|180|180.43|178.93|670
1631081400000|2021-09-08 06:10:00|180.9|179.4|179.08|177.58|181.1|179.6|179.08|177.58|740
1631081700000|2021-09-08 06:15:00|179.06|177.56|178.42|176.92|181.19|179.69|178.37|176.87|875
1631082000000|2021-09-08 06:20:00|178.36|176.86|176.88|175.38|178.83|177.33|176.17|174.67|906
1631082300000|2021-09-08 06:25:00|176.87|175.37|175.89|174.39|177.5|176|175.41|173.91|864
1631082600000|2021-09-08 06:30:00|175.9|174.4|177.65|176.15|178.1|176.6|175.9|174.4|896
1631082900000|2021-09-08 06:35:00|177.66|176.16|175.56|174.06|177.66|176.16|175.06|173.56|851
1631083200000|2021-09-08 06:40:00|175.61|174.11|174.36|172.86|175.96|174.46|174.09|172.59|865
1631083500000|2021-09-08 06:45:00|174.31|172.81|172.94|171.44|175.28|173.78|172.34|170.84|925
1631083800000|2021-09-08 06:50:00|172.98|171.48|174.07|172.57|174.42|172.92|171.7|170.2|915
1631084100000|2021-09-08 06:55:00|174.06|172.56|173.27|171.77|174.62|173.12|173.06|171.56|861
1631084400000|2021-09-08 07:00:00|173.25|171.75|175.42|173.92|175.42|173.92|173.23|171.73|873
1631084700000|2021-09-08 07:05:00|175.43|173.93|175.02|173.52|175.43|173.93|174.57|173.07|684
1631085000000|2021-09-08 07:10:00|175.01|173.51|174.14|172.64|175.22|173.72|174.02|172.52|756
1631085300000|2021-09-08 07:15:00|174.15|172.65|175.02|173.52|175.75|174.25|174.14|172.64|802
1631085600000|2021-09-08 07:20:00|175.01|173.51|174.46|172.96|175.26|173.76|174.45|172.95|712
1631085900000|2021-09-08 07:25:00|174.43|172.93|174.4|172.9|174.95|173.45|173.51|172.01|766
1631086200000|2021-09-08 07:30:00|174.41|172.91|175.05|173.55|175.92|174.42|173.93|172.43|759
1631086500000|2021-09-08 07:35:00|175.06|173.56|174.33|172.83|175.47|173.97|174.33|172.83|667
1631086800000|2021-09-08 07:40:00|174.36|172.86|173.43|171.93|174.86|173.36|173.37|171.87|666
1631087100000|2021-09-08 07:45:00|173.44|171.94|173.77|172.27|174.47|172.97|173.03|171.53|724
1631087400000|2021-09-08 07:50:00|173.78|172.28|172.9|171.4|174.45|172.95|172.87|171.37|796
1631087700000|2021-09-08 07:55:00|172.89|171.39|172.66|171.16|173.63|172.13|172.39|170.89|796
1631088000000|2021-09-08 08:00:00|172.67|171.17|173.98|172.48|174.64|173.14|172.65|171.15|783
1631088300000|2021-09-08 08:05:00|173.97|172.47|174.15|172.65|175.51|174.01|173.96|172.46|746
1631088600000|2021-09-08 08:10:00|174.14|172.64|173.24|171.74|175.25|173.75|172.88|171.38|770
1631088900000|2021-09-08 08:15:00|173.29|171.79|172.28|170.78|173.44|171.94|171.6|170.1|907
1631089200000|2021-09-08 08:20:00|172.27|170.77|171.17|169.67|173.16|171.66|170.48|168.98|900
1631089500000|2021-09-08 08:25:00|171.18|169.68|173.54|172.04|173.94|172.44|170.15|168.65|863
1631089800000|2021-09-08 08:30:00|173.53|172.03|176.37|174.87|176.38|174.88|173.52|172.02|924
1631090100000|2021-09-08 08:35:00|176.36|174.86|176.84|175.34|177.13|175.63|175.69|174.19|806
1631090400000|2021-09-08 08:40:00|176.85|175.35|176.78|175.28|176.94|175.44|175.92|174.42|699
1631090700000|2021-09-08 08:45:00|176.79|175.29|176.98|175.48|178.2|176.7|176.27|174.77|852
1631091000000|2021-09-08 08:50:00|176.96|175.46|177.3|175.8|177.3|175.8|176.63|175.13|613
1631091300000|2021-09-08 08:55:00|177.31|175.81|178.53|177.03|178.6|177.1|176.98|175.48|721
1631091600000|2021-09-08 09:00:00|178.54|177.04|176.84|175.34|179.36|177.86|176.84|175.34|756
1631091900000|2021-09-08 09:05:00|176.83|175.33|177.29|175.79|177.79|176.29|176.67|175.17|615
1631092200000|2021-09-08 09:10:00|177.28|175.78|177.81|176.31|178.33|176.83|177.2|175.7|629
1631092500000|2021-09-08 09:15:00|177.8|176.3|178.75|177.25|179.7|178.2|177.79|176.29|787
1631092800000|2021-09-08 09:20:00|178.74|177.24|179.23|177.73|179.64|178.14|178.64|177.14|783
1631093100000|2021-09-08 09:25:00|179.24|177.74|178.7|177.2|179.24|177.74|178.59|177.09|622
1631093400000|2021-09-08 09:30:00|178.69|177.19|179.47|177.97|179.64|178.14|178.54|177.04|684
1631093700000|2021-09-08 09:35:00|179.46|177.96|179.69|178.19|180.22|178.72|179.09|177.59|682
1631094000000|2021-09-08 09:40:00|179.7|178.2|179.35|177.85|179.75|178.25|179|177.5|547
1631094300000|2021-09-08 09:45:00|179.36|177.86|180.63|179.13|180.72|179.22|179.33|177.83|648
1631094600000|2021-09-08 09:50:00|180.62|179.12|182.63|181.13|183.08|181.58|180.17|178.67|729
1631094900000|2021-09-08 09:55:00|182.59|181.09|182.62|181.12|183.35|181.85|181.71|180.21|815
1631095200000|2021-09-08 10:00:00|182.63|181.13|181.37|179.87|182.68|181.18|181.04|179.54|770
1631095500000|2021-09-08 10:05:00|181.36|179.86|181.63|180.13|181.77|180.27|180.82|179.32|601
1631095800000|2021-09-08 10:10:00|181.62|180.12|182.4|180.9|182.61|181.11|181.61|180.11|677
1631096100000|2021-09-08 10:15:00|182.35|180.85|183.29|181.79|183.29|181.79|182.33|180.83|656
1631096400000|2021-09-08 10:20:00|183.28|181.78|182.86|181.36|184.54|183.04|182.8|181.3|799
1631096700000|2021-09-08 10:25:00|182.85|181.35|181.6|180.1|182.95|181.45|181.6|180.1|696
1631097000000|2021-09-08 10:30:00|181.63|180.13|180.21|178.71|182.59|181.09|179.89|178.39|684
1631097300000|2021-09-08 10:35:00|180.16|178.66|180.44|178.94|181.01|179.51|180.09|178.59|808
1631097600000|2021-09-08 10:40:00|180.43|178.93|179.7|178.2|180.55|179.05|178.94|177.44|780
1631097900000|2021-09-08 10:45:00|179.72|178.22|181.19|179.69|181.33|179.83|179.72|178.22|795
1631098200000|2021-09-08 10:50:00|181.2|179.7|183.1|181.6|183.53|182.03|181.19|179.69|773
1631098500000|2021-09-08 10:55:00|183.09|181.59|182.56|181.06|183.41|181.91|182.43|180.93|667
1631098800000|2021-09-08 11:00:00|182.57|181.07|182.07|180.57|182.66|181.16|181.66|180.16|638
1631099100000|2021-09-08 11:05:00|182.08|180.58|182.4|180.9|182.4|180.9|181.2|179.7|636
1631099400000|2021-09-08 11:10:00|182.41|180.91|182.84|181.34|184.22|182.72|182.25|180.75|816
1631099700000|2021-09-08 11:15:00|182.83|181.33|183.47|181.97|183.53|182.03|182.39|180.89|726
1631100000000|2021-09-08 11:20:00|183.46|181.96|184.14|182.64|184.59|183.09|182.86|181.36|757
1631100300000|2021-09-08 11:25:00|184.15|182.65|184.52|183.02|184.57|183.07|183.62|182.12|699
1631100600000|2021-09-08 11:30:00|184.54|183.04|184.12|182.62|185.89|184.39|183.68|182.18|702
1631100900000|2021-09-08 11:35:00|184.11|182.61|183.54|182.04|184.11|182.61|183.44|181.94|548
1631101200000|2021-09-08 11:40:00|183.55|182.05|183.26|181.76|183.57|182.07|182.84|181.34|544
1631101500000|2021-09-08 11:45:00|183.25|181.75|183.85|182.35|184.19|182.69|183.16|181.66|583
1631101800000|2021-09-08 11:50:00|183.84|182.34|184.29|182.79|184.32|182.82|183.47|181.97|529
1631102100000|2021-09-08 11:55:00|184.4|182.9|183.31|181.81|184.63|183.13|183.03|181.53|567
1631102400000|2021-09-08 12:00:00|183.34|181.84|184.63|183.13|184.82|183.32|183.3|181.8|695
1631102700000|2021-09-08 12:05:00|184.64|183.14|185.05|183.55|186|184.5|184.54|183.04|696
1631103000000|2021-09-08 12:10:00|185.04|183.54|184.68|183.18|185.5|184|184.38|182.88|645
1631103300000|2021-09-08 12:15:00|184.69|183.19|185.65|184.15|185.84|184.34|184.68|183.18|615
1631103600000|2021-09-08 12:20:00|185.64|184.14|185.77|184.27|186.07|184.57|185.26|183.76|666
1631103900000|2021-09-08 12:25:00|185.76|184.26|185.96|184.46|186.04|184.54|184.93|183.43|649
1631104200000|2021-09-08 12:30:00|185.94|184.44|185.28|183.78|185.94|184.44|184.67|183.17|673
1631104500000|2021-09-08 12:35:00|185.27|183.77|185.4|183.9|185.49|183.99|184.69|183.19|676
1631104800000|2021-09-08 12:40:00|185.42|183.92|185.4|183.9|186.07|184.57|185.24|183.74|623
1631105100000|2021-09-08 12:45:00|185.41|183.91|183.33|181.83|185.49|183.99|182.46|180.96|850
1631105400000|2021-09-08 12:50:00|183.34|181.84|183.46|181.96|184.34|182.84|183.01|181.51|682
1631105700000|2021-09-08 12:55:00|183.44|181.94|183.27|181.77|183.88|182.38|183|181.5|656
1631106000000|2021-09-08 13:00:00|183.26|181.76|184.5|183|184.77|183.27|183.26|181.76|694
1631106300000|2021-09-08 13:05:00|184.48|182.98|185.01|183.51|185.43|183.93|184.31|182.81|664
1631106600000|2021-09-08 13:10:00|185.03|183.53|184.51|183.01|185.47|183.97|184.44|182.94|677
1631106900000|2021-09-08 13:15:00|184.52|183.02|181.91|180.41|185.13|183.63|181.87|180.37|735
1631107200000|2021-09-08 13:20:00|181.92|180.42|183.06|181.56|183.38|181.88|180.39|178.89|766
1631107500000|2021-09-08 13:25:00|183.07|181.57|184.69|183.19|185.28|183.78|182.11|180.61|828
1631107800000|2021-09-08 13:30:00|184.68|183.18|182.95|181.45|185.84|184.34|182.95|181.45|725
1631108100000|2021-09-08 13:35:00|182.94|181.44|183.55|182.05|184.25|182.75|182.66|181.16|702
1631108400000|2021-09-08 13:40:00|183.54|182.04|184.01|182.51|184.47|182.97|183.32|181.82|669
1631108700000|2021-09-08 13:45:00|183.96|182.46|182.85|181.35|184.2|182.7|182.83|181.33|697
1631109000000|2021-09-08 13:50:00|182.86|181.36|182.42|180.92|183.7|182.2|182.01|180.51|770
1631109300000|2021-09-08 13:55:00|182.41|180.91|183.52|182.02|183.54|182.04|182.16|180.66|692
1631109600000|2021-09-08 14:00:00|183.51|182.01|182.27|180.77|183.75|182.25|182.25|180.75|677
1631109900000|2021-09-08 14:05:00|182.28|180.78|181.72|180.22|183.21|181.71|181.53|180.03|599
1631110200000|2021-09-08 14:10:00|181.69|180.19|181.93|180.43|182.21|180.71|181.34|179.84|582
1631110500000|2021-09-08 14:15:00|181.92|180.42|181.71|180.21|182.31|180.81|181.52|180.02|742
1631110800000|2021-09-08 14:20:00|181.75|180.25|182.19|180.69|182.7|181.2|181.7|180.2|706
1631111100000|2021-09-08 14:25:00|182.2|180.7|182.35|180.85|182.62|181.12|181.87|180.37|786
1631111400000|2021-09-08 14:30:00|182.36|180.86|182.83|181.33|183.11|181.61|182.17|180.67|728
1631111700000|2021-09-08 14:35:00|182.82|181.32|181.57|180.07|182.82|181.32|181.24|179.74|615
1631112000000|2021-09-08 14:40:00|181.63|180.13|179.76|178.26|181.69|180.19|179.58|178.08|801
1631112300000|2021-09-08 14:45:00|179.78|178.28|180.03|178.53|180.52|179.02|179.13|177.63|881
1631112600000|2021-09-08 14:50:00|180.07|178.57|179.73|178.23|180.26|178.76|178.78|177.28|857
1631112900000|2021-09-08 14:55:00|179.74|178.24|179.69|178.19|180.16|178.66|179.43|177.93|805
1631113200000|2021-09-08 15:00:00|179.68|178.18|180.14|178.64|180.99|179.49|179.59|178.09|842
1631113500000|2021-09-08 15:05:00|180.12|178.62|180.93|179.43|181|179.5|179.49|177.99|777
1631113800000|2021-09-08 15:10:00|180.94|179.44|182.32|180.82|182.44|180.94|180.89|179.39|769
1631114100000|2021-09-08 15:15:00|182.27|180.77|181.71|180.21|183.13|181.63|181.47|179.97|852
1631114400000|2021-09-08 15:20:00|181.77|180.27|181.81|180.31|182.2|180.7|181.22|179.72|808
1631114700000|2021-09-08 15:25:00|181.8|180.3|181.5|180|182.03|180.53|181.34|179.84|791
1631115000000|2021-09-08 15:30:00|181.48|179.98|182.68|181.18|183.09|181.59|181.43|179.93|846
1631115300000|2021-09-08 15:35:00|182.69|181.19|183.01|181.51|183.29|181.79|182.39|180.89|695
1631115600000|2021-09-08 15:40:00|183|181.5|182.6|181.1|183.02|181.52|182.17|180.67|721
1631115900000|2021-09-08 15:45:00|182.61|181.11|181.8|180.3|182.61|181.11|181.52|180.02|722
1631116200000|2021-09-08 15:50:00|181.81|180.31|180.08|178.58|181.82|180.32|180.07|178.57|589
1631116500000|2021-09-08 15:55:00|180.1|178.6|181.7|180.2|181.71|180.21|180.1|178.6|759
1631116800000|2021-09-08 16:00:00|181.72|180.22|180.69|179.19|182.19|180.69|180.43|178.93|739
1631117100000|2021-09-08 16:05:00|180.7|179.2|181.66|180.16|181.77|180.27|180.64|179.14|787
1631117400000|2021-09-08 16:10:00|181.67|180.17|182.3|180.8|182.48|180.98|181.48|179.98|647
1631117700000|2021-09-08 16:15:00|182.29|180.79|183.33|181.83|183.39|181.89|182.11|180.61|584
1631118000000|2021-09-08 16:20:00|183.27|181.77|183.12|181.62|183.51|182.01|182.4|180.9|517
1631118300000|2021-09-08 16:25:00|183.11|181.61|184.63|183.13|184.7|183.2|182.51|181.01|561
1631118600000|2021-09-08 16:30:00|184.68|183.18|184.29|182.79|184.68|183.18|183.56|182.06|781
1631118900000|2021-09-08 16:35:00|184.13|182.63|184.02|182.52|184.84|183.34|183.52|182.02|590
1631119200000|2021-09-08 16:40:00|184.03|182.53|184.08|182.58|184.33|182.83|183.83|182.33|507
1631119500000|2021-09-08 16:45:00|184.07|182.57|183.5|182|184.08|182.58|183.22|181.72|347
1631119800000|2021-09-08 16:50:00|183.48|181.98|183.7|182.2|184.1|182.6|183.2|181.7|500
1631120100000|2021-09-08 16:55:00|183.69|182.19|183.64|182.14|183.8|182.3|183.31|181.81|496
1631120400000|2021-09-08 17:00:00|183.67|182.17|183.2|181.7|183.71|182.21|182.8|181.3|170
1631120700000|2021-09-08 17:05:00|183.21|181.71|182.59|181.09|183.22|181.72|182.47|180.97|494
1631121000000|2021-09-08 17:10:00|182.58|181.08|182.23|180.73|182.83|181.33|182|180.5|545
1631121300000|2021-09-08 17:15:00|182.24|180.74|182.6|181.1|182.62|181.12|182.05|180.55|545
1631121600000|2021-09-08 17:20:00|182.61|181.11|180.97|179.47|182.62|181.12|180.83|179.33|651
1631121900000|2021-09-08 17:25:00|180.95|179.45|180.75|179.25|181.45|179.95|180.55|179.05|579
1631122200000|2021-09-08 17:30:00|180.76|179.26|180.47|178.97|181.14|179.64|180.29|178.79|640
1631122500000|2021-09-08 17:35:00|180.44|178.94|180.41|178.91|180.72|179.22|180.33|178.83|512
1631122800000|2021-09-08 17:40:00|180.43|178.93|181.21|179.71|181.21|179.71|180.4|178.9|481
1631123100000|2021-09-08 17:45:00|181.2|179.7|181.5|180|181.74|180.24|181.18|179.68|565
1631123400000|2021-09-08 17:50:00|181.51|180.01|182.2|180.7|182.28|180.78|181.49|179.99|602
1631123700000|2021-09-08 17:55:00|182.24|180.74|182|180.5|182.45|180.95|181.5|180|616
1631124000000|2021-09-08 18:00:00|182.01|180.51|181.9|180.4|182.1|180.6|181.24|179.74|566
1631124300000|2021-09-08 18:05:00|181.89|180.39|182.87|181.37|183.03|181.53|181.87|180.37|611
1631124600000|2021-09-08 18:10:00|182.89|181.39|182.58|181.08|183.39|181.89|182.46|180.96|579
1631124900000|2021-09-08 18:15:00|182.56|181.06|182.41|180.91|182.56|181.06|181.75|180.25|581
1631125200000|2021-09-08 18:20:00|182.42|180.92|183.37|181.87|183.53|182.03|182.32|180.82|662
1631125500000|2021-09-08 18:25:00|183.36|181.86|182.92|181.42|183.36|181.86|182.29|180.79|635
1631125800000|2021-09-08 18:30:00|182.91|181.41|183.21|181.71|183.43|181.93|182.49|180.99|667
1631126100000|2021-09-08 18:35:00|183.23|181.73|183.55|182.05|183.61|182.11|182.93|181.43|625
1631126400000|2021-09-08 18:40:00|183.56|182.06|183.3|181.8|183.62|182.12|183.18|181.68|517
1631126700000|2021-09-08 18:45:00|183.28|181.78|183.15|181.65|183.36|181.86|182.98|181.48|521
1631127000000|2021-09-08 18:50:00|183.13|181.63|183.4|181.9|183.64|182.14|182.71|181.21|476
1631127300000|2021-09-08 18:55:00|183.42|181.92|184.45|182.95|184.46|182.96|183.36|181.86|598
1631127600000|2021-09-08 19:00:00|184.46|182.96|183.56|182.06|184.48|182.98|183.45|181.95|635
1631127900000|2021-09-08 19:05:00|183.53|182.03|183.77|182.27|183.81|182.31|183.38|181.88|501
1631128200000|2021-09-08 19:10:00|183.76|182.26|183.94|182.44|184.24|182.74|183.41|181.91|625
1631128500000|2021-09-08 19:15:00|183.91|182.41|183.44|181.94|184.04|182.54|183.34|181.84|644
1631128800000|2021-09-08 19:20:00|183.42|181.92|182.73|181.23|183.44|181.94|182.52|181.02|542
1631129100000|2021-09-08 19:25:00|182.71|181.21|182.86|181.36|183.1|181.6|182.29|180.79|608
1631129400000|2021-09-08 19:30:00|182.87|181.37|182.31|180.81|182.92|181.42|182.11|180.61|553
1631129700000|2021-09-08 19:35:00|182.32|180.82|182.62|181.12|182.75|181.25|182.11|180.61|545
1631130000000|2021-09-08 19:40:00|182.61|181.11|182.61|181.11|182.93|181.43|182.41|180.91|536
1631130300000|2021-09-08 19:45:00|182.6|181.1|182.29|180.79|182.82|181.32|182.1|180.6|521
1631130600000|2021-09-08 19:50:00|182.28|180.78|182.77|181.27|182.91|181.41|182.15|180.65|502
1631130900000|2021-09-08 19:55:00|182.78|181.28|183.14|181.64|183.29|181.79|182.36|180.86|557
1631131200000|2021-09-08 20:00:00|183.11|181.61|180.89|179.39|183.16|181.66|180.82|179.32|737
1631131500000|2021-09-08 20:05:00|180.88|179.38|180.98|179.48|181.74|180.24|180.8|179.3|633
1631131800000|2021-09-08 20:10:00|180.97|179.47|180.62|179.12|181|179.5|180.18|178.68|646
1631132100000|2021-09-08 20:15:00|180.63|179.13|181.46|179.96|181.83|180.33|180.6|179.1|615
1631132400000|2021-09-08 20:20:00|181.47|179.97|181.52|180.02|182.06|180.56|180.81|179.31|679
1631132700000|2021-09-08 20:25:00|181.53|180.03|181.42|179.92|181.61|180.11|180.71|179.21|732
1631133000000|2021-09-08 20:30:00|181.43|179.93|181.63|180.13|181.99|180.49|181.31|179.81|712
1631133300000|2021-09-08 20:35:00|181.61|180.11|181.35|179.85|181.74|180.24|181.05|179.55|640
1631133600000|2021-09-08 20:40:00|181.38|179.88|181.2|179.7|182.09|180.59|181|179.5|654
1631133900000|2021-09-08 20:45:00|181.21|179.71|180.51|179.01|181.78|180.28|180.39|178.89|687
1631134200000|2021-09-08 20:50:00|180.52|179.02|180.32|178.82|181.02|179.52|180.11|178.61|598
1631134500000|2021-09-08 20:55:00|180.33|178.83|180.53|179.03|181.18|179.68|180.33|178.83|612
1631134800000|2021-09-08 21:00:00|180.52|179.02|181.37|179.87|181.4|179.9|180.33|178.83|451
1631135100000|2021-09-08 21:05:00|181.42|179.92|181.21|179.71|181.51|180.01|181.05|179.55|529
1631135400000|2021-09-08 21:10:00|181.2|179.7|181.3|179.8|181.41|179.91|181.06|179.56|435
1631135700000|2021-09-08 21:15:00|181.31|179.81|180.43|178.93|181.31|179.81|180.34|178.84|414
1631136000000|2021-09-08 21:20:00|180.41|178.91|180.38|178.88|180.91|179.41|180.22|178.72|455
1631136300000|2021-09-08 21:25:00|180.39|178.89|180.22|178.72|180.39|178.89|179.9|178.4|371
1631136600000|2021-09-08 21:30:00|180.21|178.71|180.4|178.9|180.4|178.9|180.09|178.59|249
1631136900000|2021-09-08 21:35:00|180.39|178.89|180.57|179.07|180.59|179.09|180.39|178.89|334
1631137200000|2021-09-08 21:40:00|180.56|179.06|180.06|178.56|180.56|179.06|180.05|178.55|350
1631137500000|2021-09-08 21:45:00|180.07|178.57|179.88|178.38|180.11|178.61|179.87|178.37|388
1631137800000|2021-09-08 21:50:00|179.89|178.39|178.93|177.43|179.92|178.42|178.85|177.35|577
1631138100000|2021-09-08 21:55:00|178.92|177.42|179.14|177.64|179.28|177.78|178.02|176.52|598
1631138400000|2021-09-08 22:00:00|179.13|177.63|179.63|178.13|179.82|178.32|178.6|177.1|574
1631138700000|2021-09-08 22:05:00|179.62|178.12|179.79|178.29|180.41|178.91|179.61|178.11|578
1631139000000|2021-09-08 22:10:00|179.8|178.3|180.73|179.23|180.82|179.32|179.8|178.3|584
1631139300000|2021-09-08 22:15:00|180.74|179.24|182.83|181.33|182.83|181.33|180.71|179.21|687
1631139600000|2021-09-08 22:20:00|182.84|181.34|183.07|181.57|183.62|182.12|182.78|181.28|789
1631139900000|2021-09-08 22:25:00|183.08|181.58|183.27|181.77|183.61|182.11|182.82|181.32|735
1631140200000|2021-09-08 22:30:00|183.23|181.73|182.71|181.21|183.23|181.73|182.39|180.89|643
1631140500000|2021-09-08 22:35:00|182.73|181.23|182.56|181.06|182.84|181.34|182.24|180.74|587
1631140800000|2021-09-08 22:40:00|182.6|181.1|183.51|182.01|183.61|182.11|182.59|181.09|726
1631141100000|2021-09-08 22:45:00|183.53|182.03|183.33|181.83|183.9|182.4|183.01|181.51|653
1631141400000|2021-09-08 22:50:00|183.32|181.82|182.9|181.4|183.48|181.98|182.81|181.31|595
1631141700000|2021-09-08 22:55:00|182.91|181.41|182.64|181.14|182.91|181.41|182.37|180.87|555
1631142000000|2021-09-08 23:00:00|182.62|181.12|183.07|181.57|183.95|182.45|182.41|180.91|647
1631142300000|2021-09-08 23:05:00|183.06|181.56|182.95|181.45|183.13|181.63|181.87|180.37|651
1631142600000|2021-09-08 23:10:00|182.94|181.44|182.16|180.66|182.94|181.44|181.95|180.45|565
1631142900000|2021-09-08 23:15:00|182.14|180.64|181.54|180.04|182.28|180.78|181.53|180.03|544
1631143200000|2021-09-08 23:20:00|181.53|180.03|181.31|179.81|181.85|180.35|181.12|179.62|599
1631143500000|2021-09-08 23:25:00|181.3|179.8|181.28|179.78|181.34|179.84|180.71|179.21|601
1631143800000|2021-09-08 23:30:00|181.27|179.77|180.62|179.12|181.39|179.89|180.58|179.08|606
1631144100000|2021-09-08 23:35:00|180.61|179.11|180.66|179.16|180.84|179.34|180.22|178.72|592
1631144400000|2021-09-08 23:40:00|180.69|179.19|180.33|178.83|180.72|179.22|180.29|178.79|589
1631144700000|2021-09-08 23:45:00|180.32|178.82|180.29|178.79|180.43|178.93|179.93|178.43|659
1631145000000|2021-09-08 23:50:00|180.28|178.78|179.65|178.15|180.28|178.78|179.63|178.13|626
1631145300000|2021-09-08 23:55:00|179.66|178.16|180.52|179.02|180.59|179.09|179.65|178.15|690
1631145600000|2021-09-09 00:00:00|180.5|179|182.11|180.61|183.44|181.94|180.38|178.88|763
1631145900000|2021-09-09 00:05:00|182.13|180.63|182.25|180.75|183.07|181.57|179.78|178.28|791
1631146200000|2021-09-09 00:10:00|182.26|180.76|180.85|179.35|182.26|180.76|180.51|179.01|714
1631146500000|2021-09-09 00:15:00|180.87|179.37|182.03|180.53|182.11|180.61|180.47|178.97|795
1631146800000|2021-09-09 00:20:00|182.04|180.54|181.13|179.63|182.04|180.54|180.77|179.27|670
1631147100000|2021-09-09 00:25:00|181.14|179.64|180.5|179|181.2|179.7|180.14|178.64|674
1631147400000|2021-09-09 00:30:00|180.51|179.01|181.28|179.78|181.31|179.81|180.13|178.63|661
1631147700000|2021-09-09 00:35:00|181.23|179.73|182.82|181.32|183.24|181.74|180.81|179.31|711
1631148000000|2021-09-09 00:40:00|182.81|181.31|181.45|179.95|182.81|181.31|181.16|179.66|687
1631148300000|2021-09-09 00:45:00|181.46|179.96|181.36|179.86|181.86|180.36|181.02|179.52|614
1631148600000|2021-09-09 00:50:00|181.37|179.87|182.64|181.14|183.21|181.71|181.34|179.84|686
1631148900000|2021-09-09 00:55:00|182.65|181.15|182.85|181.35|183.3|181.8|182.44|180.94|690
1631149200000|2021-09-09 01:00:00|182.82|181.32|181.81|180.31|182.85|181.35|181.5|180|609
1631149500000|2021-09-09 01:05:00|181.83|180.33|181.92|180.42|182.23|180.73|181.43|179.93|638
1631149800000|2021-09-09 01:10:00|181.91|180.41|180.55|179.05|181.94|180.44|180.55|179.05|609
1631150100000|2021-09-09 01:15:00|180.56|179.06|180.19|178.69|181.98|180.48|180.11|178.61|669
1631150400000|2021-09-09 01:20:00|180.18|178.68|180.74|179.24|180.74|179.24|179.71|178.21|718
1631150700000|2021-09-09 01:25:00|180.75|179.25|180.87|179.37|180.94|179.44|180.3|178.8|603
1631151000000|2021-09-09 01:30:00|180.9|179.4|180.26|178.76|180.9|179.4|179.91|178.41|569
1631151300000|2021-09-09 01:35:00|180.25|178.75|179.41|177.91|180.26|178.76|179.3|177.8|670
1631151600000|2021-09-09 01:40:00|179.39|177.89|179.75|178.25|180.02|178.52|179.24|177.74|625
1631151900000|2021-09-09 01:45:00|179.74|178.24|179.68|178.18|179.98|178.48|179.02|177.52|626
1631152200000|2021-09-09 01:50:00|179.69|178.19|179.92|178.42|180.09|178.59|179.13|177.63|509
1631152500000|2021-09-09 01:55:00|179.91|178.41|179.84|178.34|180.43|178.93|179.32|177.82|585
1631152800000|2021-09-09 02:00:00|179.85|178.35|180.6|179.1|180.86|179.36|179.85|178.35|567
1631153100000|2021-09-09 02:05:00|180.59|179.09|180.92|179.42|181.23|179.73|180.31|178.81|531
1631153400000|2021-09-09 02:10:00|180.93|179.43|180.94|179.44|181.68|180.18|180.62|179.12|605
1631153700000|2021-09-09 02:15:00|180.96|179.46|180.83|179.33|181.2|179.7|180.5|179|660
1631154000000|2021-09-09 02:20:00|180.82|179.32|180.64|179.14|181.35|179.85|180.59|179.09|592
1631154300000|2021-09-09 02:25:00|180.66|179.16|180.03|178.53|180.67|179.17|179.53|178.03|625
1631154600000|2021-09-09 02:30:00|180.02|178.52|178.32|176.82|180.02|178.52|177.94|176.44|796
1631154900000|2021-09-09 02:35:00|178.35|176.85|178.81|177.31|179.11|177.61|178.35|176.85|677
1631155200000|2021-09-09 02:40:00|178.8|177.3|178.84|177.34|179.26|177.76|178.31|176.81|700
1631155500000|2021-09-09 02:45:00|178.86|177.36|179.21|177.71|179.29|177.79|178.6|177.1|645
1631155800000|2021-09-09 02:50:00|179.23|177.73|179.31|177.81|179.9|178.4|179.07|177.57|659
1631156100000|2021-09-09 02:55:00|179.3|177.8|178.46|176.96|179.34|177.84|178.32|176.82|679
1631156400000|2021-09-09 03:00:00|178.45|176.95|177.5|176|179.25|177.75|177.38|175.88|766
1631156700000|2021-09-09 03:05:00|177.52|176.02|179.59|178.09|180.47|178.97|177.5|176|774
1631157000000|2021-09-09 03:10:00|179.58|178.08|178.59|177.09|179.96|178.46|178.5|177|702
1631157300000|2021-09-09 03:15:00|178.6|177.1|179.22|177.72|180.41|178.91|178.58|177.08|786
1631157600000|2021-09-09 03:20:00|179.21|177.71|179.78|178.28|179.9|178.4|178.99|177.49|651
1631157900000|2021-09-09 03:25:00|179.73|178.23|179.86|178.36|180.21|178.71|179.46|177.96|583
1631158200000|2021-09-09 03:30:00|179.87|178.37|180.15|178.65|180.21|178.71|179.26|177.76|612
1631158500000|2021-09-09 03:35:00|180.16|178.66|180.26|178.76|180.41|178.91|179.46|177.96|562
1631158800000|2021-09-09 03:40:00|180.22|178.72|181.04|179.54|181.17|179.67|180.01|178.51|654
1631159100000|2021-09-09 03:45:00|181.03|179.53|180.81|179.31|181.04|179.54|180.4|178.9|557
1631159400000|2021-09-09 03:50:00|180.8|179.3|180.21|178.71|180.86|179.36|179.75|178.25|741
1631159700000|2021-09-09 03:55:00|180.2|178.7|180.59|179.09|180.83|179.33|180.2|178.7|644
1631160000000|2021-09-09 04:00:00|180.58|179.08|180.21|178.71|180.72|179.22|180.08|178.58|604
1631160300000|2021-09-09 04:05:00|180.22|178.72|181|179.5|181.23|179.73|180.2|178.7|682
1631160600000|2021-09-09 04:10:00|180.99|179.49|181.27|179.77|181.39|179.89|180.74|179.24|558
1631160900000|2021-09-09 04:15:00|181.28|179.78|181.33|179.83|181.52|180.02|180.94|179.44|609
1631161200000|2021-09-09 04:20:00|181.31|179.81|181.67|180.17|181.67|180.17|181.08|179.58|600
1631161500000|2021-09-09 04:25:00|181.66|180.16|180.89|179.39|181.66|180.16|180.81|179.31|536
1631161800000|2021-09-09 04:30:00|180.88|179.38|180.36|178.86|181.02|179.52|180.23|178.73|505
1631162100000|2021-09-09 04:35:00|180.32|178.82|180.3|178.8|180.34|178.84|179.88|178.38|588
1631162400000|2021-09-09 04:40:00|180.29|178.79|180.76|179.26|180.91|179.41|180.28|178.78|491
1631162700000|2021-09-09 04:45:00|180.77|179.27|181.39|179.89|181.54|180.04|180.71|179.21|552
1631163000000|2021-09-09 04:50:00|181.4|179.9|181.75|180.25|182|180.5|181.38|179.88|503
1631163300000|2021-09-09 04:55:00|181.72|180.22|181.59|180.09|182.02|180.52|181.49|179.99|572
1631163600000|2021-09-09 05:00:00|181.57|180.07|181.1|179.6|181.6|180.1|180.97|179.47|500
1631163900000|2021-09-09 05:05:00|181.11|179.61|181.73|180.23|181.73|180.23|180.96|179.46|614
1631164200000|2021-09-09 05:10:00|181.71|180.21|182.18|180.68|182.19|180.69|181.65|180.15|417
1631164500000|2021-09-09 05:15:00|182.17|180.67|182.62|181.12|182.7|181.2|182.16|180.66|525
1631164800000|2021-09-09 05:20:00|182.61|181.11|183.51|182.01|183.52|182.02|182.46|180.96|614
1631165100000|2021-09-09 05:25:00|183.5|182|182.82|181.32|183.5|182|182.55|181.05|686
1631165400000|2021-09-09 05:30:00|182.84|181.34|182.79|181.29|182.9|181.4|182.12|180.62|599
1631165700000|2021-09-09 05:35:00|182.78|181.28|183.18|181.68|183.18|181.68|182.39|180.89|540
1631166000000|2021-09-09 05:40:00|183.14|181.64|183.08|181.58|183.51|182.01|182.78|181.28|475
1631166300000|2021-09-09 05:45:00|183.07|181.57|184.01|182.51|184.58|183.08|182.95|181.45|491
1631166600000|2021-09-09 05:50:00|184.02|182.52|184.09|182.59|184.2|182.7|183.73|182.23|567
1631166900000|2021-09-09 05:55:00|184.08|182.58|184.59|183.09|184.7|183.2|183.86|182.36|577
1631167200000|2021-09-09 06:00:00|184.58|183.08|184.65|183.15|185.36|183.86|184.03|182.53|605
1631167500000|2021-09-09 06:05:00|184.67|183.17|184.24|182.74|184.68|183.18|183.42|181.92|602
1631167800000|2021-09-09 06:10:00|184.25|182.75|184.21|182.71|184.48|182.98|183.85|182.35|472
1631168100000|2021-09-09 06:15:00|184.2|182.7|183.19|181.69|184.21|182.71|183.03|181.53|590
1631168400000|2021-09-09 06:20:00|183.18|181.68|182.95|181.45|183.5|182|182.92|181.42|478
1631168700000|2021-09-09 06:25:00|182.94|181.44|181.96|180.46|183.05|181.55|181.96|180.46|484
1631169000000|2021-09-09 06:30:00|181.97|180.47|182.95|181.45|183.04|181.54|181.97|180.47|532
1631169300000|2021-09-09 06:35:00|182.96|181.46|182.83|181.33|183.23|181.73|182.46|180.96|591
1631169600000|2021-09-09 06:40:00|182.81|181.31|183.11|181.61|183.42|181.92|182.81|181.31|498
1631169900000|2021-09-09 06:45:00|183.1|181.6|183.2|181.7|183.2|181.7|182.82|181.32|479
1631170200000|2021-09-09 06:50:00|183.19|181.69|183.52|182.02|183.56|182.06|182.8|181.3|571
1631170500000|2021-09-09 06:55:00|183.53|182.03|183.49|181.99|183.9|182.4|183.43|181.93|434
1631170800000|2021-09-09 07:00:00|183.51|182.01|181.95|180.45|183.51|182.01|181.77|180.27|744
1631171100000|2021-09-09 07:05:00|181.91|180.41|182.78|181.28|182.91|181.41|181.47|179.97|760
1631171400000|2021-09-09 07:10:00|182.8|181.3|181.94|180.44|182.91|181.41|181.9|180.4|614
1631171700000|2021-09-09 07:15:00|181.96|180.46|182.98|181.48|183.06|181.56|181.96|180.46|598
1631172000000|2021-09-09 07:20:00|182.97|181.47|183|181.5|183.29|181.79|182.89|181.39|431
1631172300000|2021-09-09 07:25:00|182.99|181.49|183.25|181.75|183.41|181.91|182.66|181.16|549
1631172600000|2021-09-09 07:30:00|183.24|181.74|182.9|181.4|183.28|181.78|182.62|181.12|538
1631172900000|2021-09-09 07:35:00|182.89|181.39|183.3|181.8|183.55|182.05|182.7|181.2|478
1631173200000|2021-09-09 07:40:00|183.29|181.79|183.1|181.6|183.29|181.79|182.68|181.18|519
1631173500000|2021-09-09 07:45:00|183.09|181.59|182.81|181.31|183.1|181.6|182.45|180.95|549
1631173800000|2021-09-09 07:50:00|182.83|181.33|183.34|181.84|183.46|181.96|182.65|181.15|444
1631174100000|2021-09-09 07:55:00|183.35|181.85|184|182.5|184.41|182.91|183.34|181.84|576
1631174400000|2021-09-09 08:00:00|183.99|182.49|183.62|182.12|184.24|182.74|183.44|181.94|485
1631174700000|2021-09-09 08:05:00|183.61|182.11|184.78|183.28|185.17|183.67|183.59|182.09|628
1631175000000|2021-09-09 08:10:00|184.76|183.26|185.1|183.6|185.18|183.68|184.62|183.12|576
1631175300000|2021-09-09 08:15:00|185.11|183.61|185.04|183.54|185.24|183.74|184.85|183.35|542
1631175600000|2021-09-09 08:20:00|185.05|183.55|185.72|184.22|185.79|184.29|184.28|182.78|577
1631175900000|2021-09-09 08:25:00|185.73|184.23|185.66|184.16|186.09|184.59|185.33|183.83|709
1631176200000|2021-09-09 08:30:00|185.62|184.12|185.91|184.41|186.13|184.63|185.13|183.63|546
1631176500000|2021-09-09 08:35:00|185.92|184.42|186.31|184.81|186.83|185.33|185.8|184.3|584
1631176800000|2021-09-09 08:40:00|186.33|184.83|186.17|184.67|186.33|184.83|185.93|184.43|513
1631177100000|2021-09-09 08:45:00|186.16|184.66|185.84|184.34|186.23|184.73|185.46|183.96|593
1631177400000|2021-09-09 08:50:00|185.83|184.33|185.44|183.94|185.86|184.36|185.11|183.61|517
1631177700000|2021-09-09 08:55:00|185.43|183.93|185.09|183.59|185.59|184.09|184.81|183.31|526
1631178000000|2021-09-09 09:00:00|185.11|183.61|185.03|183.53|185.23|183.73|184.54|183.04|557
1631178300000|2021-09-09 09:05:00|185.04|183.54|185.25|183.75|185.37|183.87|184.61|183.11|451
1631178600000|2021-09-09 09:10:00|185.24|183.74|185.39|183.89|185.52|184.02|185.02|183.52|457
1631178900000|2021-09-09 09:15:00|185.4|183.9|185.08|183.58|185.68|184.18|185.05|183.55|498
1631179200000|2021-09-09 09:20:00|185.05|183.55|185.49|183.99|185.49|183.99|184.83|183.33|512
1631179500000|2021-09-09 09:25:00|185.42|183.92|185.44|183.94|185.57|184.07|184.93|183.43|477
1631179800000|2021-09-09 09:30:00|185.45|183.95|185.05|183.55|185.61|184.11|184.82|183.32|431
1631180100000|2021-09-09 09:35:00|185.07|183.57|184.95|183.45|185.11|183.61|184.69|183.19|485
1631180400000|2021-09-09 09:40:00|184.94|183.44|184.51|183.01|184.95|183.45|184.33|182.83|445
1631180700000|2021-09-09 09:45:00|184.48|182.98|184.64|183.14|184.73|183.23|184.3|182.8|499
1631181000000|2021-09-09 09:50:00|184.65|183.15|184.99|183.49|185.35|183.85|183.61|182.11|637
1631181300000|2021-09-09 09:55:00|185|183.5|183.95|182.45|185.06|183.56|183.95|182.45|663
1631181600000|2021-09-09 10:00:00|183.96|182.46|183.74|182.24|184.16|182.66|183.67|182.17|469
1631181900000|2021-09-09 10:05:00|183.73|182.23|183.54|182.04|183.74|182.24|182.95|181.45|541
1631182200000|2021-09-09 10:10:00|183.53|182.03|183.25|181.75|183.53|182.03|183.08|181.58|411
1631182500000|2021-09-09 10:15:00|183.24|181.74|182.21|180.71|183.31|181.81|181.24|179.74|617
1631182800000|2021-09-09 10:20:00|182.18|180.68|182.06|180.56|182.23|180.73|181.46|179.96|740
1631183100000|2021-09-09 10:25:00|182.04|180.54|181.73|180.23|182.07|180.57|181.5|180|521
1631183400000|2021-09-09 10:30:00|181.72|180.22|181.43|179.93|182.29|180.79|181.15|179.65|665
1631183700000|2021-09-09 10:35:00|181.42|179.92|181.47|179.97|181.85|180.35|181.16|179.66|542
1631184000000|2021-09-09 10:40:00|181.44|179.94|181.19|179.69|181.64|180.14|181.11|179.61|612
1631184300000|2021-09-09 10:45:00|181.21|179.71|181.88|180.38|182.07|180.57|180.73|179.23|704
1631184600000|2021-09-09 10:50:00|181.89|180.39|181.84|180.34|182.14|180.64|181.63|180.13|607
1631184900000|2021-09-09 10:55:00|181.85|180.35|182.05|180.55|182.1|180.6|181.75|180.25|472
1631185200000|2021-09-09 11:00:00|182.04|180.54|182.58|181.08|182.66|181.16|181.55|180.05|603
1631185500000|2021-09-09 11:05:00|182.57|181.07|182.62|181.12|182.81|181.31|182.25|180.75|547
1631185800000|2021-09-09 11:10:00|182.66|181.16|182.75|181.25|182.92|181.42|182.51|181.01|541
1631186100000|2021-09-09 11:15:00|182.74|181.24|183.49|181.99|183.56|182.06|182.51|181.01|604
1631186400000|2021-09-09 11:20:00|183.51|182.01|183.79|182.29|184.09|182.59|183.38|181.88|623
1631186700000|2021-09-09 11:25:00|183.78|182.28|184.02|182.52|184.14|182.64|183.77|182.27|566
1631187000000|2021-09-09 11:30:00|184.03|182.53|184.22|182.72|184.35|182.85|183.6|182.1|644
1631187300000|2021-09-09 11:35:00|184.2|182.7|184.25|182.75|184.54|183.04|183.98|182.48|544
1631187600000|2021-09-09 11:40:00|184.22|182.72|184.47|182.97|184.52|183.02|184.12|182.62|537
1631187900000|2021-09-09 11:45:00|184.48|182.98|183.91|182.41|185.09|183.59|183.9|182.4|615
1631188200000|2021-09-09 11:50:00|183.92|182.42|184.07|182.57|184.48|182.98|183.92|182.42|666
1631188500000|2021-09-09 11:55:00|184.08|182.58|183.99|182.49|184.52|183.02|183.97|182.47|557
1631188800000|2021-09-09 12:00:00|184|182.5|184.62|183.12|184.81|183.31|183.99|182.49|693
1631189100000|2021-09-09 12:05:00|184.56|183.06|185.27|183.77|185.54|184.04|184.45|182.95|682
1631189400000|2021-09-09 12:10:00|185.26|183.76|184.4|182.9|185.26|183.76|184.33|182.83|654
1631189700000|2021-09-09 12:15:00|184.43|182.93|183.31|181.81|185|183.5|183.15|181.65|748
1631190000000|2021-09-09 12:20:00|183.3|181.8|183.54|182.04|183.78|182.28|182.96|181.46|725
1631190300000|2021-09-09 12:25:00|183.53|182.03|182.15|180.65|183.57|182.07|181.83|180.33|774
1631190600000|2021-09-09 12:30:00|182.16|180.66|180.13|178.63|182.17|180.67|179.88|178.38|848
1631190900000|2021-09-09 12:35:00|180.14|178.64|179.63|178.13|180.69|179.19|178.94|177.44|818
1631191200000|2021-09-09 12:40:00|179.61|178.11|179.77|178.27|180.47|178.97|179.42|177.92|730
1631191500000|2021-09-09 12:45:00|179.78|178.28|181.1|179.6|181.11|179.61|179.77|178.27|718
1631191800000|2021-09-09 12:50:00|181.09|179.59|183.53|182.03|183.58|182.08|180.83|179.33|742
1631192100000|2021-09-09 12:55:00|183.61|182.11|184.66|183.16|185.51|184.01|183.28|181.78|896
1631192400000|2021-09-09 13:00:00|184.67|183.17|185.58|184.08|186.33|184.83|184.53|183.03|844
1631192700000|2021-09-09 13:05:00|185.57|184.07|186.7|185.2|187.35|185.85|185.47|183.97|821
1631193000000|2021-09-09 13:10:00|186.74|185.24|186.36|184.86|187.48|185.98|186.16|184.66|753
1631193300000|2021-09-09 13:15:00|186.35|184.85|187.32|185.82|187.51|186.01|186.34|184.84|703
1631193600000|2021-09-09 13:20:00|187.33|185.83|188.22|186.72|189.44|187.94|186.69|185.19|783
1631193900000|2021-09-09 13:25:00|188.21|186.71|188.53|187.03|189.37|187.87|187.97|186.47|775
1631194200000|2021-09-09 13:30:00|188.56|187.06|188.46|186.96|189.32|187.82|188.42|186.92|663
1631194500000|2021-09-09 13:35:00|188.45|186.95|188.18|186.68|188.98|187.48|187.13|185.63|711
1631194800000|2021-09-09 13:40:00|188.16|186.66|187.67|186.17|188.52|187.02|187.53|186.03|727
1631195100000|2021-09-09 13:45:00|187.63|186.13|186.95|185.45|187.82|186.32|186.44|184.94|712
1631195400000|2021-09-09 13:50:00|186.93|185.43|187.33|185.83|187.62|186.12|186.93|185.43|602
1631195700000|2021-09-09 13:55:00|187.32|185.82|186.91|185.41|187.54|186.04|186.88|185.38|597
1631196000000|2021-09-09 14:00:00|186.88|185.38|188.29|186.79|188.53|187.03|186.88|185.38|720
1631196300000|2021-09-09 14:05:00|188.27|186.77|188.75|187.25|189.14|187.64|188.2|186.7|667
1631196600000|2021-09-09 14:10:00|188.77|187.27|188.48|186.98|188.77|187.27|187.86|186.36|657
1631196900000|2021-09-09 14:15:00|188.49|186.99|187.93|186.43|188.72|187.22|187.77|186.27|692
1631197200000|2021-09-09 14:20:00|187.94|186.44|187.49|185.99|188.11|186.61|187.35|185.85|651
1631197500000|2021-09-09 14:25:00|187.5|186|188.05|186.55|188.38|186.88|187.5|186|612
1631197800000|2021-09-09 14:30:00|188.04|186.54|187.6|186.1|188.42|186.92|187.29|185.79|625
1631198100000|2021-09-09 14:35:00|187.59|186.09|187.39|185.89|187.69|186.19|187.19|185.69|476
1631198400000|2021-09-09 14:40:00|187.38|185.88|187.76|186.26|187.98|186.48|187.35|185.85|586
1631198700000|2021-09-09 14:45:00|187.75|186.25|187.72|186.22|188.09|186.59|187.72|186.22|472
1631199000000|2021-09-09 14:50:00|187.73|186.23|187.4|185.9|187.98|186.48|187.29|185.79|548
1631199300000|2021-09-09 14:55:00|187.44|185.94|187.23|185.73|187.61|186.11|187.01|185.51|495
1631199600000|2021-09-09 15:00:00|187.25|185.75|187.66|186.16|187.91|186.41|187.25|185.75|565
1631199900000|2021-09-09 15:05:00|187.65|186.15|186.24|184.74|187.66|186.16|185.86|184.36|672
1631200200000|2021-09-09 15:10:00|186.23|184.73|187.67|186.17|187.71|186.21|186.22|184.72|591
1631200500000|2021-09-09 15:15:00|187.7|186.2|186.96|185.46|187.89|186.39|186.46|184.96|672
1631200800000|2021-09-09 15:20:00|186.95|185.45|186.83|185.33|187.1|185.6|186.42|184.92|546
1631201100000|2021-09-09 15:25:00|186.84|185.34|186.56|185.06|186.98|185.48|186.52|185.02|516
1631201400000|2021-09-09 15:30:00|186.57|185.07|186.25|184.75|186.69|185.19|186.12|184.62|521
1631201700000|2021-09-09 15:35:00|186.24|184.74|186.31|184.81|186.51|185.01|186.01|184.51|578
1631202000000|2021-09-09 15:40:00|186.32|184.82|186.33|184.83|186.39|184.89|186.05|184.55|577
1631202300000|2021-09-09 15:45:00|186.32|184.82|186.73|185.23|186.95|185.45|186.31|184.81|513
1631202600000|2021-09-09 15:50:00|186.74|185.24|186.75|185.25|186.95|185.45|186.63|185.13|528
1631202900000|2021-09-09 15:55:00|186.76|185.26|187.28|185.78|187.4|185.9|186.63|185.13|584
1631203200000|2021-09-09 16:00:00|187.29|185.79|187.25|185.75|187.59|186.09|187.19|185.69|523
1631203500000|2021-09-09 16:05:00|187.26|185.76|186.74|185.24|187.33|185.83|186.56|185.06|532
1631203800000|2021-09-09 16:10:00|186.72|185.22|186.88|185.38|186.92|185.42|186.56|185.06|364
1631204100000|2021-09-09 16:15:00|186.86|185.36|187.25|185.75|187.37|185.87|186.51|185.01|360
1631204400000|2021-09-09 16:20:00|187.26|185.76|187.32|185.82|187.85|186.35|187.12|185.62|631
1631204700000|2021-09-09 16:25:00|187.33|185.83|187.75|186.25|187.96|186.46|187.1|185.6|598
1631205000000|2021-09-09 16:30:00|187.73|186.23|187.6|186.1|188.1|186.6|187.53|186.03|553
1631205300000|2021-09-09 16:35:00|187.59|186.09|188.12|186.62|188.17|186.67|187.53|186.03|583
1631205600000|2021-09-09 16:40:00|188.14|186.64|188.86|187.36|189.32|187.82|188.12|186.62|617
1631205900000|2021-09-09 16:45:00|188.85|187.35|189.11|187.61|189.13|187.63|188.54|187.04|547
1631206200000|2021-09-09 16:50:00|189.12|187.62|188.58|187.08|189.12|187.62|187.73|186.23|590
1631206500000|2021-09-09 16:55:00|188.61|187.11|187.7|186.2|189.04|187.54|187.31|185.81|707
1631206800000|2021-09-09 17:00:00|187.69|186.19|187|185.5|188.02|186.52|186.86|185.36|667
1631207100000|2021-09-09 17:05:00|187.01|185.51|186.71|185.21|187.14|185.64|186.59|185.09|644
1631207400000|2021-09-09 17:10:00|186.7|185.2|186.8|185.3|186.98|185.48|186.65|185.15|488
1631207700000|2021-09-09 17:15:00|186.78|185.28|186.85|185.35|186.93|185.43|186.57|185.07|492
1631208000000|2021-09-09 17:20:00|186.86|185.36|186.13|184.63|186.87|185.37|185.95|184.45|519
1631208300000|2021-09-09 17:25:00|186.16|184.66|186.02|184.52|186.16|184.66|185.38|183.88|494
1631208600000|2021-09-09 17:30:00|186.03|184.53|185.69|184.19|186.03|184.53|185.21|183.71|525
1631208900000|2021-09-09 17:35:00|185.7|184.2|185.25|183.75|185.72|184.22|185.06|183.56|525
1631209200000|2021-09-09 17:40:00|185.26|183.76|185.39|183.89|185.63|184.13|185.22|183.72|484
1631209500000|2021-09-09 17:45:00|185.38|183.88|185.5|184|185.93|184.43|185.11|183.61|532
1631209800000|2021-09-09 17:50:00|185.51|184.01|185.59|184.09|185.64|184.14|185.2|183.7|509
1631210100000|2021-09-09 17:55:00|185.58|184.08|185.29|183.79|185.79|184.29|185.22|183.72|541
1631210400000|2021-09-09 18:00:00|185.28|183.78|185.63|184.13|185.97|184.47|185.28|183.78|576
1631210700000|2021-09-09 18:05:00|185.65|184.15|185.88|184.38|185.97|184.47|185.57|184.07|555
1631211000000|2021-09-09 18:10:00|185.89|184.39|184.74|183.24|185.9|184.4|184.45|182.95|661
1631211300000|2021-09-09 18:15:00|184.72|183.22|183.95|182.45|185.2|183.7|183.94|182.44|636
1631211600000|2021-09-09 18:20:00|183.98|182.48|183.95|182.45|184.45|182.95|183.89|182.39|661
1631211900000|2021-09-09 18:25:00|183.94|182.44|185|183.5|185.02|183.52|183.7|182.2|660
1631212200000|2021-09-09 18:30:00|185.07|183.57|184.72|183.22|185.11|183.61|184.09|182.59|678
1631212500000|2021-09-09 18:35:00|184.73|183.23|184.41|182.91|184.92|183.42|184.23|182.73|638
1631212800000|2021-09-09 18:40:00|184.4|182.9|184.16|182.66|184.94|183.44|184.12|182.62|616
1631213100000|2021-09-09 18:45:00|184.15|182.65|183.93|182.43|184.36|182.86|183.85|182.35|649
1631213400000|2021-09-09 18:50:00|183.94|182.44|183.46|181.96|184.2|182.7|183.46|181.96|619
1631213700000|2021-09-09 18:55:00|183.45|181.95|183.74|182.24|183.89|182.39|183.33|181.83|638
1631214000000|2021-09-09 19:00:00|183.75|182.25|183.34|181.84|184.17|182.67|183.33|181.83|643
1631214300000|2021-09-09 19:05:00|183.32|181.82|183.39|181.89|183.76|182.26|183.21|181.71|545
1631214600000|2021-09-09 19:10:00|183.4|181.9|182.84|181.34|183.57|182.07|182.62|181.12|600
1631214900000|2021-09-09 19:15:00|182.82|181.32|182.83|181.33|183.16|181.66|182.51|181.01|634
1631215200000|2021-09-09 19:20:00|182.84|181.34|182.83|181.33|183.49|181.99|182.83|181.33|577
1631215500000|2021-09-09 19:25:00|182.81|181.31|182.82|181.32|182.83|181.33|182.41|180.91|414
1631215800000|2021-09-09 19:30:00|182.81|181.31|183.35|181.85|183.46|181.96|182.76|181.26|572
1631216100000|2021-09-09 19:35:00|183.34|181.84|183.59|182.09|183.71|182.21|182.97|181.47|577
1631216400000|2021-09-09 19:40:00|183.6|182.1|183.54|182.04|183.85|182.35|183.35|181.85|468
1631216700000|2021-09-09 19:45:00|183.53|182.03|183.1|181.6|183.53|182.03|182.91|181.41|455
1631217000000|2021-09-09 19:50:00|183.08|181.58|182.89|181.39|183.15|181.65|182.72|181.22|463
1631217300000|2021-09-09 19:55:00|182.91|181.41|182.73|181.23|183.26|181.76|182.54|181.04|634
1631217600000|2021-09-09 20:00:00|182.71|181.21|182.81|181.31|182.96|181.46|182.52|181.02|491
1631217900000|2021-09-09 20:05:00|182.83|181.33|182.78|181.28|183.03|181.53|182.64|181.14|440
1631218200000|2021-09-09 20:10:00|182.8|181.3|182.82|181.32|182.87|181.37|182.59|181.09|507
1631218500000|2021-09-09 20:15:00|182.8|181.3|181.54|180.04|182.83|181.33|181.52|180.02|455
1631218800000|2021-09-09 20:20:00|181.55|180.05|182.13|180.63|182.22|180.72|181.22|179.72|764
1631219100000|2021-09-09 20:25:00|182.12|180.62|181.75|180.25|182.2|180.7|180.92|179.42|688
1631219400000|2021-09-09 20:30:00|181.73|180.23|181.37|179.87|182.06|180.56|181.21|179.71|711
1631219700000|2021-09-09 20:35:00|181.39|179.89|181.13|179.63|181.9|180.4|180.98|179.48|678
1631220000000|2021-09-09 20:40:00|181.12|179.62|181.51|180.01|181.7|180.2|181|179.5|592
1631220300000|2021-09-09 20:45:00|181.52|180.02|181.3|179.8|181.75|180.25|181.21|179.71|561
1631220600000|2021-09-09 20:50:00|181.33|179.83|181.38|179.88|181.54|180.04|181|179.5|532
1631220900000|2021-09-09 20:55:00|181.36|179.86|181.12|179.62|181.44|179.94|181.01|179.51|617
1631221200000|2021-09-09 21:00:00|181.13|179.63|181.11|179.61|181.37|179.87|180.92|179.42|296
1631221500000|2021-09-09 21:05:00|181.13|179.63|181.26|179.76|181.35|179.85|181.09|179.59|495
1631221800000|2021-09-09 21:10:00|181.27|179.77|181.39|179.89|181.53|180.03|181.22|179.72|501
1631222100000|2021-09-09 21:15:00|181.4|179.9|181.67|180.17|181.81|180.31|181.35|179.85|364
1631222400000|2021-09-09 21:20:00|181.64|180.14|181.45|179.95|181.68|180.18|181.39|179.89|222
1631222700000|2021-09-09 21:25:00|181.44|179.94|181.91|180.41|181.92|180.42|181.44|179.94|254
1631223000000|2021-09-09 21:30:00|181.9|180.4|182.23|180.73|182.23|180.73|181.89|180.39|258
1631223300000|2021-09-09 21:35:00|182.22|180.72|182.09|180.59|182.23|180.73|182.07|180.57|230
1631223600000|2021-09-09 21:40:00|182.11|180.61|182.05|180.55|182.14|180.64|181.97|180.47|236
1631223900000|2021-09-09 21:45:00|182.04|180.54|182.42|180.92|182.65|181.15|181.97|180.47|427
1631224200000|2021-09-09 21:50:00|182.43|180.93|181.95|180.45|182.44|180.94|181.77|180.27|448
1631224500000|2021-09-09 21:55:00|181.94|180.44|182.48|180.98|182.48|180.98|181.72|180.22|415
1631224800000|2021-09-09 22:00:00|182.5|181|181.8|180.3|182.5|181|181.63|180.13|450
1631225100000|2021-09-09 22:05:00|181.79|180.29|182.2|180.7|182.43|180.93|181.77|180.27|386
1631225400000|2021-09-09 22:10:00|182.19|180.69|182.18|180.68|182.7|181.2|182.16|180.66|497
1631225700000|2021-09-09 22:15:00|182.2|180.7|181.41|179.91|182.26|180.76|181.41|179.91|536
1631226000000|2021-09-09 22:20:00|181.42|179.92|182.52|181.02|182.53|181.03|181.39|179.89|512
1631226300000|2021-09-09 22:25:00|182.51|181.01|182.12|180.62|182.52|181.02|181.93|180.43|534
1631226600000|2021-09-09 22:30:00|182.11|180.61|181.52|180.02|182.11|180.61|181.25|179.75|612
1631226900000|2021-09-09 22:35:00|181.51|180.01|182.24|180.74|182.25|180.75|181.51|180.01|472
1631227200000|2021-09-09 22:40:00|182.25|180.75|181.3|179.8|182.25|180.75|181.25|179.75|548
1631227500000|2021-09-09 22:45:00|181.28|179.78|181.82|180.32|181.87|180.37|181.05|179.55|479
1631227800000|2021-09-09 22:50:00|181.8|180.3|181.39|179.89|181.81|180.31|181.35|179.85|415
1631228100000|2021-09-09 22:55:00|181.38|179.88|182.15|180.65|182.23|180.73|181.38|179.88|413
1631228400000|2021-09-09 23:00:00|182.14|180.64|182.24|180.74|182.25|180.75|181.73|180.23|445
1631228700000|2021-09-09 23:05:00|182.25|180.75|182.7|181.2|182.7|181.2|182.25|180.75|445
1631229000000|2021-09-09 23:10:00|182.69|181.19|182.85|181.35|183.11|181.61|182.63|181.13|477
1631229300000|2021-09-09 23:15:00|182.82|181.32|182.5|181|182.86|181.36|182.4|180.9|469
1631229600000|2021-09-09 23:20:00|182.46|180.96|182.7|181.2|182.71|181.21|182.31|180.81|397
1631229900000|2021-09-09 23:25:00|182.72|181.22|182.53|181.03|182.75|181.25|182.47|180.97|374
1631230200000|2021-09-09 23:30:00|182.55|181.05|181.95|180.45|182.63|181.13|181.31|179.81|550
1631230500000|2021-09-09 23:35:00|181.93|180.43|181.84|180.34|182.19|180.69|181.81|180.31|448
1631230800000|2021-09-09 23:40:00|181.85|180.35|181.59|180.09|181.85|180.35|181.31|179.81|483
1631231100000|2021-09-09 23:45:00|181.56|180.06|180.65|179.15|181.63|180.13|180.65|179.15|536
1631231400000|2021-09-09 23:50:00|180.66|179.16|180.61|179.11|181.14|179.64|180.58|179.08|541
1631231700000|2021-09-09 23:55:00|180.6|179.1|181.19|179.69|181.2|179.7|180.44|178.94|575
1631232000000|2021-09-10 00:00:00|181.2|179.7|182.02|180.52|182.14|180.64|180.93|179.43|574
1631232300000|2021-09-10 00:05:00|182.01|180.51|181.21|179.71|182.03|180.53|180.92|179.42|565
1631232600000|2021-09-10 00:10:00|181.2|179.7|180.5|179|181.21|179.71|180.17|178.67|619
1631232900000|2021-09-10 00:15:00|180.52|179.02|181.71|180.21|181.78|180.28|180.5|179|592
1631233200000|2021-09-10 00:20:00|181.67|180.17|181.75|180.25|182.09|180.59|181.63|180.13|523
1631233500000|2021-09-10 00:25:00|181.77|180.27|183.24|181.74|183.42|181.92|181.76|180.26|507
1631233800000|2021-09-10 00:30:00|183.25|181.75|183.6|182.1|183.87|182.37|182.86|181.36|485
1631234100000|2021-09-10 00:35:00|183.57|182.07|183.7|182.2|184.02|182.52|183.31|181.81|573
1631234400000|2021-09-10 00:40:00|183.69|182.19|184.19|182.69|184.2|182.7|183.3|181.8|559
1631234700000|2021-09-10 00:45:00|184.14|182.64|184.43|182.93|184.62|183.12|183.78|182.28|590
1631235000000|2021-09-10 00:50:00|184.44|182.94|184.32|182.82|184.65|183.15|184.16|182.66|554
1631235300000|2021-09-10 00:55:00|184.31|182.81|183.84|182.34|184.31|182.81|183.8|182.3|546
1631235600000|2021-09-10 01:00:00|183.85|182.35|184.55|183.05|184.93|183.43|183.68|182.18|547
1631235900000|2021-09-10 01:05:00|184.53|183.03|184.58|183.08|184.75|183.25|184.28|182.78|490
1631236200000|2021-09-10 01:10:00|184.57|183.07|184.38|182.88|184.84|183.34|184.37|182.87|472
1631236500000|2021-09-10 01:15:00|184.4|182.9|184.83|183.33|184.98|183.48|184.37|182.87|414
1631236800000|2021-09-10 01:20:00|184.84|183.34|185.58|184.08|185.88|184.38|184.84|183.34|635
1631237100000|2021-09-10 01:25:00|185.59|184.09|186.17|184.67|186.23|184.73|185.13|183.63|688
1631237400000|2021-09-10 01:30:00|186.13|184.63|186.89|185.39|187.12|185.62|186.1|184.6|679
1631237700000|2021-09-10 01:35:00|186.88|185.38|187.54|186.04|187.61|186.11|186.77|185.27|721
1631238000000|2021-09-10 01:40:00|187.53|186.03|187.54|186.04|188.13|186.63|187.42|185.92|763
1631238300000|2021-09-10 01:45:00|187.55|186.05|186.95|185.45|187.95|186.45|186.66|185.16|693
1631238600000|2021-09-10 01:50:00|186.94|185.44|186.79|185.29|187.11|185.61|186.52|185.02|622
1631238900000|2021-09-10 01:55:00|186.78|185.28|187.21|185.71|187.21|185.71|186.55|185.05|642
1631239200000|2021-09-10 02:00:00|187.19|185.69|186.43|184.93|187.19|185.69|186.38|184.88|481
1631239500000|2021-09-10 02:05:00|186.46|184.96|186.61|185.11|186.76|185.26|186.36|184.86|526
1631239800000|2021-09-10 02:10:00|186.62|185.12|186.09|184.59|186.74|185.24|186.09|184.59|617
1631240100000|2021-09-10 02:15:00|186.1|184.6|185.92|184.42|186.44|184.94|185.92|184.42|500
1631240400000|2021-09-10 02:20:00|185.99|184.49|186.35|184.85|186.62|185.12|185.8|184.3|589
1631240700000|2021-09-10 02:25:00|186.31|184.81|187.02|185.52|187.14|185.64|186.31|184.81|650
1631241000000|2021-09-10 02:30:00|187.03|185.53|186.42|184.92|187.2|185.7|186.36|184.86|567
1631241300000|2021-09-10 02:35:00|186.43|184.93|186.51|185.01|186.6|185.1|186.21|184.71|460
1631241600000|2021-09-10 02:40:00|186.5|185|186.35|184.85|186.9|185.4|186.04|184.54|487
1631241900000|2021-09-10 02:45:00|186.34|184.84|185.93|184.43|186.53|185.03|185.74|184.24|618
1631242200000|2021-09-10 02:50:00|185.91|184.41|185.79|184.29|186.21|184.71|185.62|184.12|520
1631242500000|2021-09-10 02:55:00|185.78|184.28|185.36|183.86|186.01|184.51|185.33|183.83|539
1631242800000|2021-09-10 03:00:00|185.35|183.85|185.48|183.98|185.65|184.15|185.3|183.8|556
1631243100000|2021-09-10 03:05:00|185.49|183.99|185|183.5|185.71|184.21|184.66|183.16|640
1631243400000|2021-09-10 03:10:00|185.01|183.51|184.23|182.73|185.13|183.63|184.05|182.55|620
1631243700000|2021-09-10 03:15:00|184.24|182.74|184.21|182.71|184.69|183.19|183.97|182.47|697
1631244000000|2021-09-10 03:20:00|184.22|182.72|184.33|182.83|184.53|183.03|183.92|182.42|507
1631244300000|2021-09-10 03:25:00|184.31|182.81|184.48|182.98|184.62|183.12|183.91|182.41|483
1631244600000|2021-09-10 03:30:00|184.51|183.01|184.92|183.42|185|183.5|184.19|182.69|506
1631244900000|2021-09-10 03:35:00|184.93|183.43|185.16|183.66|185.18|183.68|184.77|183.27|433
1631245200000|2021-09-10 03:40:00|185.15|183.65|184.72|183.22|185.17|183.67|184.48|182.98|542
1631245500000|2021-09-10 03:45:00|184.73|183.23|184.33|182.83|184.84|183.34|184.22|182.72|478
1631245800000|2021-09-10 03:50:00|184.34|182.84|184.34|182.84|184.45|182.95|184.13|182.63|473
1631246100000|2021-09-10 03:55:00|184.32|182.82|184.65|183.15|184.66|183.16|184.25|182.75|577
1631246400000|2021-09-10 04:00:00|184.64|183.14|184.51|183.01|184.9|183.4|184.42|182.92|496
1631246700000|2021-09-10 04:05:00|184.52|183.02|184.32|182.82|184.52|183.02|183.99|182.49|449
1631247000000|2021-09-10 04:10:00|184.34|182.84|184.18|182.68|184.34|182.84|184.1|182.6|379
1631247300000|2021-09-10 04:15:00|184.17|182.67|184.14|182.64|184.21|182.71|183.88|182.38|428
1631247600000|2021-09-10 04:20:00|184.13|182.63|184.5|183|184.57|183.07|184.11|182.61|343
1631247900000|2021-09-10 04:25:00|184.51|183.01|184.57|183.07|184.65|183.15|184.2|182.7|445
1631248200000|2021-09-10 04:30:00|184.56|183.06|184.9|183.4|184.9|183.4|184.53|183.03|509
1631248500000|2021-09-10 04:35:00|184.89|183.39|184.86|183.36|185.04|183.54|184.55|183.05|371
1631248800000|2021-09-10 04:40:00|184.87|183.37|184.4|182.9|184.87|183.37|184.32|182.82|438
1631249100000|2021-09-10 04:45:00|184.41|182.91|184.42|182.92|184.6|183.1|184.12|182.62|432
1631249400000|2021-09-10 04:50:00|184.43|182.93|184.21|182.71|184.53|183.03|184.05|182.55|401
1631249700000|2021-09-10 04:55:00|184.2|182.7|183.7|182.2|184.25|182.75|183.52|182.02|563
1631250000000|2021-09-10 05:00:00|183.71|182.21|183.3|181.8|183.71|182.21|182.81|181.31|669
1631250300000|2021-09-10 05:05:00|183.29|181.79|182.8|181.3|183.3|181.8|182.58|181.08|510
1631250600000|2021-09-10 05:10:00|182.81|181.31|183.57|182.07|183.64|182.14|182.36|180.86|585
1631250900000|2021-09-10 05:15:00|183.58|182.08|182.71|181.21|184.13|182.63|182.65|181.15|683
1631251200000|2021-09-10 05:20:00|182.72|181.22|183.01|181.51|183.2|181.7|182.66|181.16|610
1631251500000|2021-09-10 05:25:00|183.02|181.52|182.86|181.36|183.31|181.81|182.8|181.3|502
1631251800000|2021-09-10 05:30:00|182.87|181.37|183.29|181.79|183.35|181.85|182.63|181.13|568
1631252100000|2021-09-10 05:35:00|183.28|181.78|183.71|182.21|183.85|182.35|183.13|181.63|528
1631252400000|2021-09-10 05:40:00|183.73|182.23|183.75|182.25|183.85|182.35|183.43|181.93|478
1631252700000|2021-09-10 05:45:00|183.76|182.26|183.6|182.1|183.81|182.31|183.43|181.93|467
1631253000000|2021-09-10 05:50:00|183.61|182.11|184.13|182.63|184.2|182.7|183.42|181.92|443
1631253300000|2021-09-10 05:55:00|184.14|182.64|184.7|183.2|184.7|183.2|184.12|182.62|439
1631253600000|2021-09-10 06:00:00|184.69|183.19|184.65|183.15|184.82|183.32|184.41|182.91|526
1631253900000|2021-09-10 06:05:00|184.66|183.16|184.55|183.05|184.74|183.24|184.22|182.72|478
1631254200000|2021-09-10 06:10:00|184.54|183.04|184.53|183.03|184.64|183.14|184.29|182.79|487
1631254500000|2021-09-10 06:15:00|184.55|183.05|184.3|182.8|184.82|183.32|184.22|182.72|423
1631254800000|2021-09-10 06:20:00|184.29|182.79|184.11|182.61|184.43|182.93|184.07|182.57|427
1631255100000|2021-09-10 06:25:00|184.1|182.6|183.92|182.42|184.1|182.6|183.68|182.18|461
1631255400000|2021-09-10 06:30:00|183.93|182.43|183.28|181.78|183.93|182.43|183.24|181.74|455
1631255700000|2021-09-10 06:35:00|183.3|181.8|182.95|181.45|183.39|181.89|182.94|181.44|449
1631256000000|2021-09-10 06:40:00|182.94|181.44|183.03|181.53|183.25|181.75|182.94|181.44|423
1631256300000|2021-09-10 06:45:00|183.04|181.54|183.07|181.57|183.23|181.73|182.88|181.38|373
1631256600000|2021-09-10 06:50:00|183.06|181.56|182.75|181.25|183.4|181.9|182.73|181.23|410
1631256900000|2021-09-10 06:55:00|182.77|181.27|182.52|181.02|182.93|181.43|182.32|180.82|523
1631257200000|2021-09-10 07:00:00|182.53|181.03|182.97|181.47|183.17|181.67|182.21|180.71|512
1631257500000|2021-09-10 07:05:00|182.98|181.48|182.5|181|182.98|181.48|182.24|180.74|505
1631257800000|2021-09-10 07:10:00|182.48|180.98|182.26|180.76|182.54|181.04|182.21|180.71|362
1631258100000|2021-09-10 07:15:00|182.28|180.78|181.3|179.8|182.29|180.79|181.19|179.69|654
1631258400000|2021-09-10 07:20:00|181.29|179.79|181.29|179.79|181.77|180.27|181.09|179.59|568
1631258700000|2021-09-10 07:25:00|181.27|179.77|181.48|179.98|181.74|180.24|181.12|179.62|551
1631259000000|2021-09-10 07:30:00|181.47|179.97|180.44|178.94|181.72|180.22|180.4|178.9|544
1631259300000|2021-09-10 07:35:00|180.45|178.95|180.62|179.12|180.85|179.35|180.45|178.95|569
1631259600000|2021-09-10 07:40:00|180.6|179.1|180.96|179.46|181.1|179.6|179.72|178.22|672
1631259900000|2021-09-10 07:45:00|180.98|179.48|180.91|179.41|181.28|179.78|180.57|179.07|678
1631260200000|2021-09-10 07:50:00|180.92|179.42|180.72|179.22|181.22|179.72|180.69|179.19|537
1631260500000|2021-09-10 07:55:00|180.71|179.21|180.84|179.34|181.04|179.54|180.5|179|550
1631260800000|2021-09-10 08:00:00|180.89|179.39|180.93|179.43|181.89|180.39|180.81|179.31|769
1631261100000|2021-09-10 08:05:00|180.9|179.4|181.53|180.03|183.96|182.46|180.29|178.79|848
1631261400000|2021-09-10 08:10:00|181.56|180.06|181.54|180.04|182.6|181.1|181.3|179.8|737
1631261700000|2021-09-10 08:15:00|181.53|180.03|182.13|180.63|182.51|181.01|181.41|179.91|711
1631262000000|2021-09-10 08:20:00|182.17|180.67|181.8|180.3|182.55|181.05|181.67|180.17|656
1631262300000|2021-09-10 08:25:00|181.82|180.32|181.41|179.91|181.88|180.38|181.12|179.62|586
1631262600000|2021-09-10 08:30:00|181.39|179.89|179.02|177.52|181.4|179.9|177.72|176.22|784
1631262900000|2021-09-10 08:35:00|179.07|177.57|179.16|177.66|179.96|178.46|178.55|177.05|757
1631263200000|2021-09-10 08:40:00|179.09|177.59|179.14|177.64|179.52|178.02|178.31|176.81|707
1631263500000|2021-09-10 08:45:00|179.13|177.63|179.5|178|180.5|179|178.61|177.11|766
1631263800000|2021-09-10 08:50:00|179.51|178.01|179.87|178.37|180.41|178.91|179.51|178.01|603
1631264100000|2021-09-10 08:55:00|179.88|178.38|180|178.5|180.37|178.87|179.44|177.94|649
1631264400000|2021-09-10 09:00:00|180.02|178.52|180.47|178.97|180.98|179.48|179.97|178.47|669
1631264700000|2021-09-10 09:05:00|180.48|178.98|180.3|178.8|180.5|179|179.72|178.22|674
1631265000000|2021-09-10 09:10:00|180.29|178.79|179.9|178.4|180.72|179.22|179.44|177.94|601
1631265300000|2021-09-10 09:15:00|179.89|178.39|179.98|178.48|180.25|178.75|179.22|177.72|662
1631265600000|2021-09-10 09:20:00|179.97|178.47|180.16|178.66|180.55|179.05|179.72|178.22|614
1631265900000|2021-09-10 09:25:00|180.17|178.67|180.89|179.39|180.92|179.42|180.17|178.67|640
1631266200000|2021-09-10 09:30:00|180.9|179.4|181.83|180.33|181.9|180.4|180.87|179.37|654
1631266500000|2021-09-10 09:35:00|181.85|180.35|181.91|180.41|182.22|180.72|181.72|180.22|626
1631266800000|2021-09-10 09:40:00|181.92|180.42|181.85|180.35|182.24|180.74|181.61|180.11|550
1631267100000|2021-09-10 09:45:00|181.84|180.34|181.51|180.01|181.91|180.41|181.08|179.58|695
1631267400000|2021-09-10 09:50:00|181.52|180.02|181.61|180.11|181.62|180.12|180.95|179.45|502
1631267700000|2021-09-10 09:55:00|181.62|180.12|181.88|180.38|182.17|180.67|181.25|179.75|552
1631268000000|2021-09-10 10:00:00|181.87|180.37|181.67|180.17|182.12|180.62|181.36|179.86|576
1631268300000|2021-09-10 10:05:00|181.66|180.16|181.7|180.2|181.88|180.38|181.36|179.86|458
1631268600000|2021-09-10 10:10:00|181.71|180.21|181.44|179.94|181.74|180.24|181.32|179.82|453
1631268900000|2021-09-10 10:15:00|181.43|179.93|181.27|179.77|181.68|180.18|181.18|179.68|520
1631269200000|2021-09-10 10:20:00|181.28|179.78|181.4|179.9|181.59|180.09|181.05|179.55|473
1631269500000|2021-09-10 10:25:00|181.33|179.83|181.47|179.97|181.6|180.1|181.06|179.56|505
1631269800000|2021-09-10 10:30:00|181.48|179.98|181.88|180.38|181.94|180.44|181.3|179.8|476
1631270100000|2021-09-10 10:35:00|181.86|180.36|181.75|180.25|182.39|180.89|181.59|180.09|470
1631270400000|2021-09-10 10:40:00|181.74|180.24|182.87|181.37|182.89|181.39|181.74|180.24|549
1631270700000|2021-09-10 10:45:00|182.85|181.35|182.39|180.89|182.89|181.39|182.26|180.76|451
1631271000000|2021-09-10 10:50:00|182.38|180.88|182.37|180.87|182.49|180.99|182.12|180.62|437
1631271300000|2021-09-10 10:55:00|182.38|180.88|182.19|180.69|182.68|181.18|182.06|180.56|523
1631271600000|2021-09-10 11:00:00|182.18|180.68|181.43|179.93|182.19|180.69|181.21|179.71|631
1631271900000|2021-09-10 11:05:00|181.44|179.94|181.53|180.03|181.63|180.13|181.13|179.63|492
1631272200000|2021-09-10 11:10:00|181.59|180.09|181.11|179.61|181.59|180.09|180.82|179.32|615
1631272500000|2021-09-10 11:15:00|181.1|179.6|180.21|178.71|181.4|179.9|180.2|178.7|595
1631272800000|2021-09-10 11:20:00|180.22|178.72|180.86|179.36|180.88|179.38|179.98|178.48|601
1631273100000|2021-09-10 11:25:00|180.87|179.37|180.8|179.3|181.28|179.78|180.67|179.17|546
1631273400000|2021-09-10 11:30:00|180.81|179.31|180.7|179.2|181.48|179.98|180.6|179.1|583
1631273700000|2021-09-10 11:35:00|180.68|179.18|181.27|179.77|181.4|179.9|180.67|179.17|559
1631274000000|2021-09-10 11:40:00|181.24|179.74|180.91|179.41|181.48|179.98|180.85|179.35|458
1631274300000|2021-09-10 11:45:00|180.9|179.4|181.38|179.88|181.6|180.1|180.6|179.1|521
1631274600000|2021-09-10 11:50:00|181.37|179.87|182.05|180.55|182.18|180.68|181.21|179.71|457
1631274900000|2021-09-10 11:55:00|182.04|180.54|182.16|180.66|182.41|180.91|181.98|180.48|507
1631275200000|2021-09-10 12:00:00|182.18|180.68|181.8|180.3|182.21|180.71|181.58|180.08|538
1631275500000|2021-09-10 12:05:00|181.79|180.29|181.98|180.48|182.3|180.8|181.77|180.27|456
1631275800000|2021-09-10 12:10:00|181.99|180.49|181.51|180.01|182.83|181.33|181.51|180.01|573
1631276100000|2021-09-10 12:15:00|181.5|180|181.04|179.54|181.5|180|180.49|178.99|689
1631276400000|2021-09-10 12:20:00|181.05|179.55|180.76|179.26|181.65|180.15|180.72|179.22|669
1631276700000|2021-09-10 12:25:00|180.75|179.25|180.83|179.33|181.31|179.81|180.56|179.06|669
1631277000000|2021-09-10 12:30:00|180.82|179.32|181.21|179.71|181.31|179.81|180.28|178.78|696
1631277300000|2021-09-10 12:35:00|181.22|179.72|181.69|180.19|181.95|180.45|181.2|179.7|595
1631277600000|2021-09-10 12:40:00|181.71|180.21|183.33|181.83|183.6|182.1|181.69|180.19|487
1631277900000|2021-09-10 12:45:00|183.35|181.85|182.11|180.61|183.48|181.98|181.91|180.41|545
1631278200000|2021-09-10 12:50:00|182.1|180.6|182.18|180.68|182.72|181.22|181.68|180.18|663
1631278500000|2021-09-10 12:55:00|182.19|180.69|181.86|180.36|182.41|180.91|181.75|180.25|570
1631278800000|2021-09-10 13:00:00|181.87|180.37|181.15|179.65|182.25|180.75|181|179.5|634
1631279100000|2021-09-10 13:05:00|181.13|179.63|181.16|179.66|181.57|180.07|180.7|179.2|620
1631279400000|2021-09-10 13:10:00|181.15|179.65|180.89|179.39|181.55|180.05|180.51|179.01|574
1631279700000|2021-09-10 13:15:00|180.9|179.4|179.45|177.95|180.99|179.49|179.07|177.57|762
1631280000000|2021-09-10 13:20:00|179.44|177.94|178.98|177.48|179.75|178.25|178.68|177.18|729
1631280300000|2021-09-10 13:25:00|178.97|177.47|180.52|179.02|180.52|179.02|178.88|177.38|684
1631280600000|2021-09-10 13:30:00|180.53|179.03|180.77|179.27|181.68|180.18|180.41|178.91|765
1631280900000|2021-09-10 13:35:00|180.76|179.26|179.34|177.84|180.95|179.45|179.14|177.64|805
1631281200000|2021-09-10 13:40:00|179.33|177.83|178.98|177.48|179.75|178.25|178.85|177.35|730
1631281500000|2021-09-10 13:45:00|178.99|177.49|179.9|178.4|180.2|178.7|178.99|177.49|732
1631281800000|2021-09-10 13:50:00|179.89|178.39|179.62|178.12|180.18|178.68|179.42|177.92|607
1631282100000|2021-09-10 13:55:00|179.61|178.11|179.46|177.96|179.82|178.32|179.27|177.77|642
1631282400000|2021-09-10 14:00:00|179.47|177.97|178.51|177.01|179.96|178.46|178.41|176.91|779
1631282700000|2021-09-10 14:05:00|178.49|176.99|178.61|177.11|180.46|178.96|177.33|175.83|953
1631283000000|2021-09-10 14:10:00|178.6|177.1|177.75|176.25|178.7|177.2|177.55|176.05|851
1631283300000|2021-09-10 14:15:00|177.77|176.27|178.49|176.99|178.86|177.36|177.71|176.21|780
1631283600000|2021-09-10 14:20:00|178.44|176.94|176.99|175.49|178.6|177.1|176.81|175.31|740
1631283900000|2021-09-10 14:25:00|176.98|175.48|174.89|173.39|177.23|175.73|174.33|172.83|880
1631284200000|2021-09-10 14:30:00|174.93|173.43|175.2|173.7|175.26|173.76|173.71|172.21|962
1631284500000|2021-09-10 14:35:00|175.17|173.67|174.35|172.85|175.57|174.07|173.92|172.42|870
1631284800000|2021-09-10 14:40:00|174.34|172.84|172.99|171.49|174.7|173.2|172.9|171.4|821
1631285100000|2021-09-10 14:45:00|173.02|171.52|173.61|172.11|174.16|172.66|172.63|171.13|923
1631285400000|2021-09-10 14:50:00|173.63|172.13|173.79|172.29|174.69|173.19|173.63|172.13|817
1631285700000|2021-09-10 14:55:00|173.8|172.3|173.59|172.09|174.38|172.88|172.6|171.1|795
1631286000000|2021-09-10 15:00:00|173.64|172.14|173.98|172.48|174.78|173.28|173.6|172.1|799
1631286300000|2021-09-10 15:05:00|173.99|172.49|173.73|172.23|174.66|173.16|173.15|171.65|787
1631286600000|2021-09-10 15:10:00|173.74|172.24|173.24|171.74|173.83|172.33|171.63|170.13|850
1631286900000|2021-09-10 15:15:00|173.25|171.75|174.32|172.82|174.58|173.08|172.88|171.38|802
1631287200000|2021-09-10 15:20:00|174.31|172.81|173.93|172.43|174.48|172.98|173.58|172.08|773
1631287500000|2021-09-10 15:25:00|173.94|172.44|174.68|173.18|174.8|173.3|173.71|172.21|763
1631287800000|2021-09-10 15:30:00|174.67|173.17|174.76|173.26|175.36|173.86|174.45|172.95|737
1631288100000|2021-09-10 15:35:00|174.75|173.25|175.3|173.8|175.57|174.07|174.54|173.04|734
1631288400000|2021-09-10 15:40:00|175.31|173.81|175.95|174.45|176.06|174.56|175.31|173.81|737
1631288700000|2021-09-10 15:45:00|175.94|174.44|176.06|174.56|176.21|174.71|175.51|174.01|621
1631289000000|2021-09-10 15:50:00|176.05|174.55|176.82|175.32|177.11|175.61|175.88|174.38|691
1631289300000|2021-09-10 15:55:00|176.79|175.29|176.64|175.14|176.9|175.4|176.46|174.96|633
1631289600000|2021-09-10 16:00:00|176.65|175.15|176.42|174.92|176.79|175.29|176.04|174.54|654
1631289900000|2021-09-10 16:05:00|176.44|174.94|175.7|174.2|176.5|175|175.64|174.14|619
1631290200000|2021-09-10 16:10:00|175.69|174.19|175.33|173.83|175.8|174.3|175.12|173.62|674
1631290500000|2021-09-10 16:15:00|175.36|173.86|176.13|174.63|176.13|174.63|175.3|173.8|606
1631290800000|2021-09-10 16:20:00|176.14|174.64|176.3|174.8|176.42|174.92|175.83|174.33|569
1631291100000|2021-09-10 16:25:00|176.31|174.81|176.33|174.83|176.68|175.18|176.26|174.76|511
1631291400000|2021-09-10 16:30:00|176.35|174.85|175.92|174.42|176.48|174.98|175.88|174.38|520
1631291700000|2021-09-10 16:35:00|175.91|174.41|175.74|174.24|175.91|174.41|175.51|174.01|550
1631292000000|2021-09-10 16:40:00|175.75|174.25|175.79|174.29|175.99|174.49|175.38|173.88|501
1631292300000|2021-09-10 16:45:00|175.8|174.3|175.57|174.07|175.95|174.45|175.32|173.82|456
1631292600000|2021-09-10 16:50:00|175.56|174.06|175.82|174.32|176.22|174.72|175.52|174.02|516
1631292900000|2021-09-10 16:55:00|175.81|174.31|175.94|174.44|176.3|174.8|175.81|174.31|552
1631293200000|2021-09-10 17:00:00|175.93|174.43|175.61|174.11|176.43|174.93|175.61|174.11|572
1631293500000|2021-09-10 17:05:00|175.62|174.12|175.3|173.8|175.83|174.33|175.15|173.65|428
1631293800000|2021-09-10 17:10:00|175.31|173.81|175.55|174.05|175.69|174.19|175.22|173.72|403
1631294100000|2021-09-10 17:15:00|175.54|174.04|176.35|174.85|176.41|174.91|175.53|174.03|549
1631294400000|2021-09-10 17:20:00|176.31|174.81|177.01|175.51|177.19|175.69|176|174.5|482
1631294700000|2021-09-10 17:25:00|176.99|175.49|177.57|176.07|177.68|176.18|176.7|175.2|598
1631295000000|2021-09-10 17:30:00|177.6|176.1|177.15|175.65|177.6|176.1|176.85|175.35|577
1631295300000|2021-09-10 17:35:00|177.14|175.64|176.93|175.43|177.19|175.69|176.7|175.2|442
1631295600000|2021-09-10 17:40:00|176.92|175.42|176.8|175.3|177.02|175.52|176.69|175.19|478
1631295900000|2021-09-10 17:45:00|176.81|175.31|177.07|175.57|177.19|175.69|176.78|175.28|503
1631296200000|2021-09-10 17:50:00|177.08|175.58|177.41|175.91|177.59|176.09|176.89|175.39|578
1631296500000|2021-09-10 17:55:00|177.4|175.9|177.63|176.13|177.73|176.23|177.37|175.87|549
1631296800000|2021-09-10 18:00:00|177.62|176.12|177.29|175.79|177.69|176.19|177.18|175.68|576
1631297100000|2021-09-10 18:05:00|177.28|175.78|177.23|175.73|177.53|176.03|177.17|175.67|544
1631297400000|2021-09-10 18:10:00|177.24|175.74|177.22|175.72|177.65|176.15|177.17|175.67|557
1631297700000|2021-09-10 18:15:00|177.23|175.73|177.12|175.62|177.41|175.91|177.05|175.55|399
1631298000000|2021-09-10 18:20:00|177.13|175.63|177.55|176.05|177.77|176.27|177.13|175.63|434
1631298300000|2021-09-10 18:25:00|177.54|176.04|177.84|176.34|178.06|176.56|177.54|176.04|500
1631298600000|2021-09-10 18:30:00|177.82|176.32|177.49|175.99|177.88|176.38|177.31|175.81|581
1631298900000|2021-09-10 18:35:00|177.5|176|177.83|176.33|177.85|176.35|177.36|175.86|527
1631299200000|2021-09-10 18:40:00|177.81|176.31|177.75|176.25|177.86|176.36|177.57|176.07|443
1631299500000|2021-09-10 18:45:00|177.76|176.26|177.98|176.48|178.57|177.07|177.73|176.23|482
1631299800000|2021-09-10 18:50:00|177.97|176.47|177.92|176.42|178.14|176.64|177.87|176.37|399
1631300100000|2021-09-10 18:55:00|177.91|176.41|178.06|176.56|178.15|176.65|177.86|176.36|427
1631300400000|2021-09-10 19:00:00|178.07|176.57|177.51|176.01|178.2|176.7|177.46|175.96|389
1631300700000|2021-09-10 19:05:00|177.5|176|177.74|176.24|178.07|176.57|177.49|175.99|409
1631301000000|2021-09-10 19:10:00|177.72|176.22|177.49|175.99|177.9|176.4|177.4|175.9|427
1631301300000|2021-09-10 19:15:00|177.48|175.98|177.62|176.12|177.73|176.23|177.47|175.97|332
1631301600000|2021-09-10 19:20:00|177.65|176.15|177.2|175.7|177.9|176.4|177.09|175.59|504
1631301900000|2021-09-10 19:25:00|177.17|175.67|177.07|175.57|177.78|176.28|177.04|175.54|565
1631302200000|2021-09-10 19:30:00|177.03|175.53|177.23|175.73|177.38|175.88|176.68|175.18|581
1631302500000|2021-09-10 19:35:00|177.22|175.72|177.27|175.77|177.5|176|177.13|175.63|483
1631302800000|2021-09-10 19:40:00|177.28|175.78|176.92|175.42|177.35|175.85|176.88|175.38|458
1631303100000|2021-09-10 19:45:00|176.95|175.45|177.6|176.1|177.68|176.18|176.95|175.45|454
1631303400000|2021-09-10 19:50:00|177.56|176.06|177.22|175.72|177.64|176.14|177.17|175.67|434
1631303700000|2021-09-10 19:55:00|177.21|175.71|177.28|175.78|177.49|175.99|176.97|175.47|547
1631304000000|2021-09-10 20:00:00|177.27|175.77|177.71|176.21|178.02|176.52|177.23|175.73|544
1631304300000|2021-09-10 20:05:00|177.73|176.23|177.7|176.2|178.13|176.63|177.62|176.12|577
1631304600000|2021-09-10 20:10:00|177.67|176.17|177.77|176.27|177.9|176.4|177.55|176.05|467
1631304900000|2021-09-10 20:15:00|177.73|176.23|177.55|176.05|177.99|176.49|177.52|176.02|529
1631305200000|2021-09-10 20:20:00|177.54|176.04|177.45|175.95|177.67|176.17|177.3|175.8|461
1631305500000|2021-09-10 20:25:00|177.46|175.96|177.2|175.7|177.57|176.07|177.12|175.62|493
1631305800000|2021-09-10 20:30:00|177.19|175.69|176.66|175.16|177.31|175.81|176.66|175.16|582
1631306100000|2021-09-10 20:35:00|176.64|175.14|175.64|174.14|176.82|175.32|175.64|174.14|724
1631306400000|2021-09-10 20:40:00|175.61|174.11|175.41|173.91|175.91|174.41|175.06|173.56|477
1631306700000|2021-09-10 20:45:00|175.39|173.89|175.1|173.6|175.5|174|174.61|173.11|414
1631307000000|2021-09-10 20:50:00|175.11|173.61|174.69|173.19|175.28|173.78|174.6|173.1|379
1631307300000|2021-09-10 20:55:00|174.7|173.2|174.41|172.91|174.83|173.33|174.13|172.63|302
1631343600000|2021-09-11 07:00:00|177.51|176.01|177.55|176.05|177.77|176.27|176.89|175.39|471
1631343900000|2021-09-11 07:05:00|177.54|176.04|176.96|175.46|177.56|176.06|176.89|175.39|373
1631344200000|2021-09-11 07:10:00|176.97|175.47|176.66|175.16|177.13|175.63|176.31|174.81|353
1631344500000|2021-09-11 07:15:00|176.69|175.19|175.82|174.32|176.88|175.38|175.68|174.18|480
1631344800000|2021-09-11 07:20:00|175.83|174.33|175.21|173.71|175.83|174.33|175.08|173.58|488
1631345100000|2021-09-11 07:25:00|175.22|173.72|175.17|173.67|175.47|173.97|174.99|173.49|309
1631345400000|2021-09-11 07:30:00|175.18|173.68|175.15|173.65|175.34|173.84|174.41|172.91|585
1631345700000|2021-09-11 07:35:00|175.2|173.7|175.06|173.56|175.23|173.73|174.68|173.18|365
1631346000000|2021-09-11 07:40:00|175.04|173.54|174.6|173.1|175.12|173.62|174.49|172.99|375
1631346300000|2021-09-11 07:45:00|174.59|173.09|174.89|173.39|174.98|173.48|174.38|172.88|486
1631346600000|2021-09-11 07:50:00|174.9|173.4|175.45|173.95|175.54|174.04|174.88|173.38|438
1631346900000|2021-09-11 07:55:00|175.43|173.93|176.06|174.56|176.11|174.61|175.43|173.93|466
1631347200000|2021-09-11 08:00:00|176.08|174.58|175.43|173.93|176.28|174.78|175.43|173.93|494
1631347500000|2021-09-11 08:05:00|175.44|173.94|175.85|174.35|175.89|174.39|175.12|173.62|429
1631347800000|2021-09-11 08:10:00|175.87|174.37|176.09|174.59|176.13|174.63|175.66|174.16|358
1631348100000|2021-09-11 08:15:00|176.08|174.58|175.8|174.3|176.24|174.74|175.76|174.26|447
1631348400000|2021-09-11 08:20:00|175.81|174.31|175.62|174.12|175.81|174.31|175.36|173.86|374
1631348700000|2021-09-11 08:25:00|175.63|174.13|174.92|173.42|175.79|174.29|174.79|173.29|398
1631349000000|2021-09-11 08:30:00|174.93|173.43|175.32|173.82|175.41|173.91|174.52|173.02|407
1631349300000|2021-09-11 08:35:00|175.31|173.81|175.52|174.02|175.66|174.16|174.92|173.42|394
1631349600000|2021-09-11 08:40:00|175.51|174.01|176.05|174.55|176.05|174.55|175.33|173.83|306
1631349900000|2021-09-11 08:45:00|176.06|174.56|176.38|174.88|176.38|174.88|175.9|174.4|428
1631350200000|2021-09-11 08:50:00|176.4|174.9|177.27|175.77|177.27|175.77|176.4|174.9|381
1631350500000|2021-09-11 08:55:00|177.28|175.78|177.26|175.76|177.52|176.02|176.97|175.47|373
1631350800000|2021-09-11 09:00:00|177.28|175.78|177.22|175.72|177.7|176.2|177.03|175.53|353
1631351100000|2021-09-11 09:05:00|177.23|175.73|176.19|174.69|177.29|175.79|176.19|174.69|418
1631351400000|2021-09-11 09:10:00|176.18|174.68|176.8|175.3|176.8|175.3|176.16|174.66|403
1631351700000|2021-09-11 09:15:00|176.79|175.29|178.1|176.6|178.22|176.72|176.59|175.09|548
1631352000000|2021-09-11 09:20:00|178.11|176.61|180.43|178.93|180.59|179.09|178.11|176.61|649
1631352300000|2021-09-11 09:25:00|180.44|178.94|181.84|180.34|182.34|180.84|180.44|178.94|586
1631352600000|2021-09-11 09:30:00|181.81|180.31|181.06|179.56|182.38|180.88|180.79|179.29|569
1631352900000|2021-09-11 09:35:00|181.07|179.57|181.79|180.29|182.05|180.55|181.07|179.57|479
1631353200000|2021-09-11 09:40:00|181.8|180.3|180.88|179.38|181.8|180.3|180.8|179.3|494
1631353500000|2021-09-11 09:45:00|180.87|179.37|181.17|179.67|181.79|180.29|180.82|179.32|474
1631353800000|2021-09-11 09:50:00|181.18|179.68|182.2|180.7|182.4|180.9|181.16|179.66|493
1631354100000|2021-09-11 09:55:00|182.19|180.69|182.58|181.08|182.73|181.23|182.13|180.63|406
1631354400000|2021-09-11 10:00:00|182.59|181.09|182.14|180.64|183.25|181.75|182.09|180.59|530
1631354700000|2021-09-11 10:05:00|182.13|180.63|182.32|180.82|182.42|180.92|181.81|180.31|377
1631355000000|2021-09-11 10:10:00|182.33|180.83|182.3|180.8|182.42|180.92|181.81|180.31|366
1631355300000|2021-09-11 10:15:00|182.31|180.81|182.69|181.19|182.81|181.31|181.91|180.41|358
1631355600000|2021-09-11 10:20:00|182.7|181.2|183.2|181.7|183.21|181.71|182.69|181.19|441
1631355900000|2021-09-11 10:25:00|183.19|181.69|183.18|181.68|183.28|181.78|182.9|181.4|441
1631356200000|2021-09-11 10:30:00|183.19|181.69|182.65|181.15|183.27|181.77|182.58|181.08|445
1631356500000|2021-09-11 10:35:00|182.66|181.16|182.6|181.1|182.69|181.19|182|180.5|405
1631356800000|2021-09-11 10:40:00|182.59|181.09|182.63|181.13|182.89|181.39|182.37|180.87|374
1631357100000|2021-09-11 10:45:00|182.64|181.14|182.72|181.22|182.73|181.23|182|180.5|326
1631357400000|2021-09-11 10:50:00|182.73|181.23|182.98|181.48|183|181.5|182.5|181|368
1631357700000|2021-09-11 10:55:00|182.99|181.49|183.3|181.8|183.49|181.99|182.98|181.48|363
1631358000000|2021-09-11 11:00:00|183.31|181.81|183.42|181.92|183.66|182.16|182.67|181.17|407
1631358300000|2021-09-11 11:05:00|183.41|181.91|183.29|181.79|183.58|182.08|183.16|181.66|362
1631358600000|2021-09-11 11:10:00|183.28|181.78|183.23|181.73|183.66|182.16|183.11|181.61|442
1631358900000|2021-09-11 11:15:00|183.22|181.72|183.3|181.8|183.52|182.02|182.89|181.39|390
1631359200000|2021-09-11 11:20:00|183.31|181.81|182.28|180.78|183.31|181.81|182.24|180.74|397
1631359500000|2021-09-11 11:25:00|182.29|180.79|182.95|181.45|182.95|181.45|182.21|180.71|411
1631359800000|2021-09-11 11:30:00|182.94|181.44|183|181.5|183.3|181.8|182.74|181.24|411
1631360100000|2021-09-11 11:35:00|182.99|181.49|182.78|181.28|183.22|181.72|182.78|181.28|270
1631360400000|2021-09-11 11:40:00|182.79|181.29|183.32|181.82|183.66|182.16|182.78|181.28|330
1631360700000|2021-09-11 11:45:00|183.33|181.83|183.71|182.21|184.04|182.54|183.3|181.8|348
1631361000000|2021-09-11 11:50:00|183.7|182.2|183.95|182.45|184.52|183.02|183.49|181.99|498
1631361300000|2021-09-11 11:55:00|183.96|182.46|185.87|184.37|185.87|184.37|183.93|182.43|534
1631361600000|2021-09-11 12:00:00|185.9|184.4|186.48|184.98|186.81|185.31|185.1|183.6|713
1631361900000|2021-09-11 12:05:00|186.47|184.97|184.84|183.34|186.47|184.97|184.69|183.19|526
1631362200000|2021-09-11 12:10:00|184.85|183.35|184.64|183.14|185.08|183.58|184.2|182.7|485
1631362500000|2021-09-11 12:15:00|184.63|183.13|185.69|184.19|185.69|184.19|184.5|183|477
1631362800000|2021-09-11 12:20:00|185.7|184.2|186.28|184.78|186.74|185.24|185.4|183.9|696
1631363100000|2021-09-11 12:25:00|186.27|184.77|185.85|184.35|186.28|184.78|185.67|184.17|433
1631363400000|2021-09-11 12:30:00|185.84|184.34|186.3|184.8|186.35|184.85|185.3|183.8|401
1631363700000|2021-09-11 12:35:00|186.31|184.81|186.51|185.01|186.72|185.22|186.12|184.62|473
1631364000000|2021-09-11 12:40:00|186.52|185.02|185.91|184.41|186.55|185.05|185.88|184.38|469
1631364300000|2021-09-11 12:45:00|185.92|184.42|185.92|184.42|186.19|184.69|185.57|184.07|372
1631364600000|2021-09-11 12:50:00|185.91|184.41|185.1|183.6|185.91|184.41|184.95|183.45|386
1631364900000|2021-09-11 12:55:00|185.11|183.61|185.19|183.69|185.45|183.95|184.87|183.37|407
1631365200000|2021-09-11 13:00:00|185.2|183.7|185.64|184.14|186.22|184.72|184.93|183.43|513
1631365500000|2021-09-11 13:05:00|185.63|184.13|185.32|183.82|185.93|184.43|185.21|183.71|395
1631365800000|2021-09-11 13:10:00|185.31|183.81|185.44|183.94|185.73|184.23|185.24|183.74|326
1631366100000|2021-09-11 13:15:00|185.45|183.95|185.84|184.34|185.95|184.45|185.41|183.91|384
1631366400000|2021-09-11 13:20:00|185.85|184.35|185.41|183.91|185.85|184.35|185.25|183.75|301
1631366700000|2021-09-11 13:25:00|185.4|183.9|185.11|183.61|185.54|184.04|184.95|183.45|364
1631367000000|2021-09-11 13:30:00|185.12|183.62|184.3|182.8|185.38|183.88|184.3|182.8|412
1631367300000|2021-09-11 13:35:00|184.31|182.81|184.49|182.99|184.93|183.43|184.3|182.8|441
1631367600000|2021-09-11 13:40:00|184.47|182.97|184.67|183.17|184.9|183.4|184.4|182.9|362
1631367900000|2021-09-11 13:45:00|184.68|183.18|184.4|182.9|184.87|183.37|184.13|182.63|428
1631368200000|2021-09-11 13:50:00|184.43|182.93|184.43|182.93|184.75|183.25|184.43|182.93|358
1631368500000|2021-09-11 13:55:00|184.44|182.94|185.58|184.08|185.58|184.08|184.41|182.91|426
1631368800000|2021-09-11 14:00:00|185.59|184.09|185.45|183.95|185.97|184.47|185.15|183.65|401
1631369100000|2021-09-11 14:05:00|185.44|183.94|185.18|183.68|185.49|183.99|185.15|183.65|325
1631369400000|2021-09-11 14:10:00|185.21|183.71|185.76|184.26|185.77|184.27|185.1|183.6|273
1631369700000|2021-09-11 14:15:00|185.75|184.25|185.48|183.98|185.87|184.37|185.4|183.9|375
1631370000000|2021-09-11 14:20:00|185.47|183.97|185.85|184.35|186.11|184.61|185.19|183.69|460
1631370300000|2021-09-11 14:25:00|185.84|184.34|185.92|184.42|186.11|184.61|185.69|184.19|426
1631370600000|2021-09-11 14:30:00|185.9|184.4|185.56|184.06|185.99|184.49|185.47|183.97|377
1631370900000|2021-09-11 14:35:00|185.59|184.09|185.79|184.29|186.01|184.51|185.55|184.05|322
1631371200000|2021-09-11 14:40:00|185.78|184.28|185.91|184.41|185.98|184.48|185.59|184.09|259
1631371500000|2021-09-11 14:45:00|185.92|184.42|185.8|184.3|186.16|184.66|185.64|184.14|424
1631371800000|2021-09-11 14:50:00|185.81|184.31|185.3|183.8|185.82|184.32|185.26|183.76|396
1631372100000|2021-09-11 14:55:00|185.29|183.79|185.63|184.13|185.69|184.19|185.14|183.64|251
1631372400000|2021-09-11 15:00:00|185.62|184.12|184.89|183.39|185.69|184.19|184.86|183.36|325
1631372700000|2021-09-11 15:05:00|184.9|183.4|184.71|183.21|185.23|183.73|184.49|182.99|295
1631373000000|2021-09-11 15:10:00|184.72|183.22|184.69|183.19|184.8|183.3|184.4|182.9|417
1631373300000|2021-09-11 15:15:00|184.7|183.2|184.78|183.28|184.91|183.41|184.48|182.98|324
1631373600000|2021-09-11 15:20:00|184.75|183.25|185.26|183.76|185.26|183.76|184.71|183.21|266
1631373900000|2021-09-11 15:25:00|185.27|183.77|185.22|183.72|185.41|183.91|184.97|183.47|254
1631374200000|2021-09-11 15:30:00|185.21|183.71|185.19|183.69|185.41|183.91|185.18|183.68|192
1631374500000|2021-09-11 15:35:00|185.18|183.68|184.85|183.35|185.18|183.68|184.5|183|291
1631374800000|2021-09-11 15:40:00|184.86|183.36|184.6|183.1|184.91|183.41|184.48|182.98|294
1631375100000|2021-09-11 15:45:00|184.59|183.09|184.78|183.28|184.92|183.42|184.39|182.89|318
1631375400000|2021-09-11 15:50:00|184.8|183.3|184.93|183.43|185.19|183.69|184.7|183.2|287
1631375700000|2021-09-11 15:55:00|184.94|183.44|185.1|183.6|185.2|183.7|184.7|183.2|255
1631376000000|2021-09-11 16:00:00|185.12|183.62|184.56|183.06|185.61|184.11|184.56|183.06|476
1631376300000|2021-09-11 16:05:00|184.55|183.05|184.31|182.81|185.16|183.66|184.06|182.56|507
1631376600000|2021-09-11 16:10:00|184.3|182.8|184.69|183.19|184.79|183.29|184.22|182.72|316
1631376900000|2021-09-11 16:15:00|184.7|183.2|185.01|183.51|185.28|183.78|184.55|183.05|337
1631377200000|2021-09-11 16:20:00|185.02|183.52|184.5|183|185.03|183.53|184.38|182.88|315
1631377500000|2021-09-11 16:25:00|184.51|183.01|185.11|183.61|185.16|183.66|184.5|183|226
1631377800000|2021-09-11 16:30:00|185.1|183.6|185.09|183.59|185.26|183.76|184.96|183.46|260
1631378100000|2021-09-11 16:35:00|185.08|183.58|185.98|184.48|185.99|184.49|184.99|183.49|459
1631378400000|2021-09-11 16:40:00|185.96|184.46|186.12|184.62|186.27|184.77|185.71|184.21|394
1631378700000|2021-09-11 16:45:00|186.13|184.63|185.51|184.01|186.13|184.63|185.35|183.85|426
1631379000000|2021-09-11 16:50:00|185.53|184.03|185.31|183.81|185.6|184.1|185.29|183.79|368
1631379300000|2021-09-11 16:55:00|185.3|183.8|185.38|183.88|185.58|184.08|185|183.5|373
1631379600000|2021-09-11 17:00:00|185.39|183.89|184.95|183.45|185.5|184|184.92|183.42|319
1631379900000|2021-09-11 17:05:00|184.96|183.46|186.02|184.52|186.03|184.53|184.92|183.42|394
1631380200000|2021-09-11 17:10:00|186.01|184.51|185.75|184.25|186.02|184.52|185.73|184.23|234
1631380500000|2021-09-11 17:15:00|185.74|184.24|185.52|184.02|185.74|184.24|185.29|183.79|262
1631380800000|2021-09-11 17:20:00|185.54|184.04|184.79|183.29|185.55|184.05|184.75|183.25|281
1631381100000|2021-09-11 17:25:00|184.8|183.3|184.53|183.03|184.85|183.35|184.47|182.97|217
1631381400000|2021-09-11 17:30:00|184.52|183.02|184.51|183.01|184.72|183.22|184.31|182.81|259
1631381700000|2021-09-11 17:35:00|184.5|183|184.63|183.13|184.66|183.16|184.28|182.78|295
1631382000000|2021-09-11 17:40:00|184.62|183.12|184.61|183.11|184.82|183.32|184.44|182.94|250
1631382300000|2021-09-11 17:45:00|184.6|183.1|184.74|183.24|184.92|183.42|184.35|182.85|281
1631382600000|2021-09-11 17:50:00|184.73|183.23|184.58|183.08|184.83|183.33|184.48|182.98|265
1631382900000|2021-09-11 17:55:00|184.59|183.09|184.39|182.89|184.6|183.1|184.29|182.79|228
1631383200000|2021-09-11 18:00:00|184.4|182.9|184.14|182.64|184.4|182.9|183.9|182.4|299
1631383500000|2021-09-11 18:05:00|184.15|182.65|184.06|182.56|184.17|182.67|183.92|182.42|234
1631383800000|2021-09-11 18:10:00|184.07|182.57|184.11|182.61|184.23|182.73|183.86|182.36|198
1631384100000|2021-09-11 18:15:00|184.1|182.6|184.47|182.97|184.49|182.99|184.06|182.56|200
1631384400000|2021-09-11 18:20:00|184.48|182.98|184.6|183.1|184.74|183.24|184.29|182.79|274
1631384700000|2021-09-11 18:25:00|184.61|183.11|184.82|183.32|184.92|183.42|184.47|182.97|206
1631385000000|2021-09-11 18:30:00|184.81|183.31|184.69|183.19|184.9|183.4|184.43|182.93|329
1631385300000|2021-09-11 18:35:00|184.7|183.2|184.65|183.15|184.7|183.2|184.34|182.84|211
1631385600000|2021-09-11 18:40:00|184.64|183.14|184.31|182.81|184.65|183.15|184.12|182.62|236
1631385900000|2021-09-11 18:45:00|184.32|182.82|184.14|182.64|184.32|182.82|183.98|182.48|219
1631386200000|2021-09-11 18:50:00|184.13|182.63|184.63|183.13|184.79|183.29|184.09|182.59|211
1631386500000|2021-09-11 18:55:00|184.62|183.12|185.02|183.52|185.19|183.69|184.61|183.11|259
1631386800000|2021-09-11 19:00:00|185.07|183.57|185.25|183.75|185.39|183.89|184.9|183.4|259
1631387100000|2021-09-11 19:05:00|185.26|183.76|185.61|184.11|185.62|184.12|185.09|183.59|247
1631387400000|2021-09-11 19:10:00|185.62|184.12|185.47|183.97|185.62|184.12|185.27|183.77|272
1631387700000|2021-09-11 19:15:00|185.48|183.98|184.97|183.47|185.49|183.99|184.9|183.4|257
1631388000000|2021-09-11 19:20:00|184.96|183.46|184.59|183.09|184.96|183.46|184.21|182.71|345
1631388300000|2021-09-11 19:25:00|184.58|183.08|184.28|182.78|184.65|183.15|184.28|182.78|268
1631388600000|2021-09-11 19:30:00|184.29|182.79|183.92|182.42|184.37|182.87|183.58|182.08|401
1631388900000|2021-09-11 19:35:00|183.91|182.41|184.02|182.52|184.29|182.79|183.77|182.27|351
1631389200000|2021-09-11 19:40:00|184.03|182.53|184.4|182.9|184.48|182.98|183.96|182.46|286
1631389500000|2021-09-11 19:45:00|184.39|182.89|184.4|182.9|184.8|183.3|184.27|182.77|293
1631389800000|2021-09-11 19:50:00|184.41|182.91|184.04|182.54|184.61|183.11|183.93|182.43|235
1631390100000|2021-09-11 19:55:00|184.05|182.55|183.98|182.48|184.59|183.09|183.95|182.45|224
1631390400000|2021-09-11 20:00:00|183.97|182.47|183.68|182.18|184.3|182.8|183.65|182.15|438
1631390700000|2021-09-11 20:05:00|183.67|182.17|182.51|181.01|183.68|182.18|182.31|180.81|540
1631391000000|2021-09-11 20:10:00|182.52|181.02|182.42|180.92|182.61|181.11|182.13|180.63|332
1631391300000|2021-09-11 20:15:00|182.43|180.93|182.61|181.11|182.75|181.25|182.42|180.92|295
1631391600000|2021-09-11 20:20:00|182.6|181.1|182.09|180.59|182.64|181.14|182|180.5|340
1631391900000|2021-09-11 20:25:00|182.07|180.57|182.1|180.6|182.49|180.99|182.02|180.52|228
1631392200000|2021-09-11 20:30:00|182.11|180.61|182.49|180.99|182.6|181.1|182.11|180.61|308
1631392500000|2021-09-11 20:35:00|182.5|181|183.51|182.01|183.59|182.09|182.42|180.92|393
1631392800000|2021-09-11 20:40:00|183.5|182|183.09|181.59|183.6|182.1|183.07|181.57|388
1631393100000|2021-09-11 20:45:00|183.08|181.58|183.28|181.78|183.46|181.96|183.08|181.58|302
1631393400000|2021-09-11 20:50:00|183.27|181.77|183.12|181.62|183.3|181.8|183.08|181.58|258
1631393700000|2021-09-11 20:55:00|183.11|181.61|183.11|181.61|183.35|181.85|183.06|181.56|211
1631394000000|2021-09-11 21:00:00|183.1|181.6|183.5|182|183.55|182.05|182.89|181.39|272
1631394300000|2021-09-11 21:05:00|183.49|181.99|183.18|181.68|183.49|181.99|183.04|181.54|247
1631394600000|2021-09-11 21:10:00|183.19|181.69|183.07|181.57|183.31|181.81|182.91|181.41|237
1631394900000|2021-09-11 21:15:00|183.08|181.58|182.88|181.38|183.08|181.58|182.75|181.25|159
1631395200000|2021-09-11 21:20:00|182.89|181.39|183.28|181.78|183.36|181.86|182.88|181.38|162
1631395500000|2021-09-11 21:25:00|183.27|181.77|183.29|181.79|183.31|181.81|183.09|181.59|145
1631395800000|2021-09-11 21:30:00|183.3|181.8|183.19|181.69|183.3|181.8|183.18|181.68|118
1631396100000|2021-09-11 21:35:00|183.2|181.7|183.15|181.65|183.24|181.74|183.15|181.65|81
1631396400000|2021-09-11 21:40:00|183.16|181.66|182.81|181.31|183.19|181.69|182.79|181.29|87
1631396700000|2021-09-11 21:45:00|182.8|181.3|183|181.5|183.01|181.51|182.62|181.12|117
1631397000000|2021-09-11 21:50:00|182.98|181.48|183.1|181.6|183.11|181.61|182.89|181.39|101
1631397300000|2021-09-11 21:55:00|183.09|181.59|182.69|181.19|183.11|181.61|182.69|181.19|207
1631397600000|2021-09-11 22:00:00|182.7|181.2|181.45|179.95|182.7|181.2|181.45|179.95|418
1631397900000|2021-09-11 22:05:00|181.46|179.96|181.09|179.59|181.6|180.1|181.07|179.57|318
1631398200000|2021-09-11 22:10:00|181.1|179.6|179.93|178.43|181.2|179.7|179.93|178.43|389
1631398500000|2021-09-11 22:15:00|179.92|178.42|180.37|178.87|180.46|178.96|179.92|178.42|338
1631398800000|2021-09-11 22:20:00|180.36|178.86|179.96|178.46|180.58|179.08|179.95|178.45|330
1631399100000|2021-09-11 22:25:00|179.95|178.45|179.89|178.39|180.3|178.8|179.74|178.24|324
1631399400000|2021-09-11 22:30:00|179.88|178.38|179.9|178.4|179.9|178.4|179.11|177.61|405
1631399700000|2021-09-11 22:35:00|179.91|178.41|179.37|177.87|180.24|178.74|179.29|177.79|378
1631400000000|2021-09-11 22:40:00|179.36|177.86|179.68|178.18|179.68|178.18|179.1|177.6|356
1631400300000|2021-09-11 22:45:00|179.69|178.19|179.17|177.67|179.69|178.19|179.13|177.63|347
1631400600000|2021-09-11 22:50:00|179.16|177.66|178.95|177.45|179.21|177.71|178.83|177.33|275
1631400900000|2021-09-11 22:55:00|178.96|177.46|178.86|177.36|179.09|177.59|178.71|177.21|456
1631401200000|2021-09-11 23:00:00|178.85|177.35|179.15|177.65|179.55|178.05|178.49|176.99|518
1631401500000|2021-09-11 23:05:00|179.14|177.64|178.55|177.05|179.2|177.7|178.54|177.04|305
1631401800000|2021-09-11 23:10:00|178.54|177.04|178.52|177.02|178.72|177.22|178.43|176.93|330
1631402100000|2021-09-11 23:15:00|178.51|177.01|178.78|177.28|178.8|177.3|178.03|176.53|403
1631402400000|2021-09-11 23:20:00|178.75|177.25|179.03|177.53|179.29|177.79|178.69|177.19|411
1631402700000|2021-09-11 23:25:00|179.02|177.52|179.36|177.86|179.39|177.89|178.9|177.4|319
1631403000000|2021-09-11 23:30:00|179.35|177.85|178.62|177.12|179.35|177.85|178.47|176.97|330
1631403300000|2021-09-11 23:35:00|178.61|177.11|178.51|177.01|178.64|177.14|178.09|176.59|380
1631403600000|2021-09-11 23:40:00|178.52|177.02|178.29|176.79|178.7|177.2|178.03|176.53|349
1631403900000|2021-09-11 23:45:00|178.28|176.78|178.72|177.22|179|177.5|178.18|176.68|347
1631404200000|2021-09-11 23:50:00|178.71|177.21|179|177.5|179|177.5|178.44|176.94|319
1631404500000|2021-09-11 23:55:00|178.99|177.49|179.27|177.77|179.3|177.8|178.77|177.27|345
1631404800000|2021-09-12 00:00:00|179.28|177.78|179.3|177.8|179.68|178.18|178.92|177.42|400
1631405100000|2021-09-12 00:05:00|179.31|177.81|179.71|178.21|179.79|178.29|178.98|177.48|427
1631405400000|2021-09-12 00:10:00|179.72|178.22|179.74|178.24|180.07|178.57|179.69|178.19|354
1631405700000|2021-09-12 00:15:00|179.75|178.25|179.35|177.85|179.77|178.27|179.12|177.62|318
1631406000000|2021-09-12 00:20:00|179.31|177.81|179.12|177.62|179.38|177.88|179|177.5|261
1631406300000|2021-09-12 00:25:00|179.1|177.6|178.52|177.02|179.1|177.6|178.46|176.96|343
1631406600000|2021-09-12 00:30:00|178.51|177.01|177.64|176.14|178.64|177.14|177.61|176.11|463
1631406900000|2021-09-12 00:35:00|177.65|176.15|177.31|175.81|177.65|176.15|176.35|174.85|546
1631407200000|2021-09-12 00:40:00|177.3|175.8|176.81|175.31|177.33|175.83|176.59|175.09|433
1631407500000|2021-09-12 00:45:00|176.78|175.28|176.32|174.82|176.78|175.28|176.1|174.6|434
1631407800000|2021-09-12 00:50:00|176.31|174.81|177.09|175.59|177.11|175.61|176.3|174.8|394
1631408100000|2021-09-12 00:55:00|177.08|175.58|177.53|176.03|177.9|176.4|176.96|175.46|403
1631408400000|2021-09-12 01:00:00|177.52|176.02|177.72|176.22|177.91|176.41|176.91|175.41|367
1631408700000|2021-09-12 01:05:00|177.71|176.21|177.3|175.8|177.8|176.3|177.06|175.56|275
1631409000000|2021-09-12 01:10:00|177.31|175.81|176.93|175.43|177.38|175.88|176.9|175.4|307
1631409300000|2021-09-12 01:15:00|176.96|175.46|176.32|174.82|177.11|175.61|176.28|174.78|337
1631409600000|2021-09-12 01:20:00|176.34|174.84|176.08|174.58|176.62|175.12|175.99|174.49|446
1631409900000|2021-09-12 01:25:00|176.05|174.55|176.71|175.21|176.84|175.34|175.97|174.47|377
1631410200000|2021-09-12 01:30:00|176.68|175.18|176.74|175.24|176.92|175.42|176.42|174.92|341
1631410500000|2021-09-12 01:35:00|176.73|175.23|176.81|175.31|177.04|175.54|176.5|175|361
1631410800000|2021-09-12 01:40:00|176.82|175.32|176.82|175.32|176.86|175.36|176.48|174.98|300
1631411100000|2021-09-12 01:45:00|176.83|175.33|176.93|175.43|177.14|175.64|176.59|175.09|283
1631411400000|2021-09-12 01:50:00|176.92|175.42|176.52|175.02|176.96|175.46|176.42|174.92|315
1631411700000|2021-09-12 01:55:00|176.53|175.03|177.1|175.6|177.11|175.61|176.4|174.9|278
1631412000000|2021-09-12 02:00:00|177.09|175.59|177.41|175.91|177.44|175.94|176.81|175.31|335
1631412300000|2021-09-12 02:05:00|177.4|175.9|177.96|176.46|178.1|176.6|177.38|175.88|357
1631412600000|2021-09-12 02:10:00|177.94|176.44|178.28|176.78|178.31|176.81|177.86|176.36|330
1631412900000|2021-09-12 02:15:00|178.27|176.77|178.52|177.02|178.53|177.03|178.01|176.51|428
1631413200000|2021-09-12 02:20:00|178.51|177.01|178.43|176.93|178.52|177.02|178.29|176.79|351
1631413500000|2021-09-12 02:25:00|178.42|176.92|178.09|176.59|178.42|176.92|177.8|176.3|351
1631413800000|2021-09-12 02:30:00|178.1|176.6|177.7|176.2|178.1|176.6|177.6|176.1|330
1631414100000|2021-09-12 02:35:00|177.69|176.19|177.65|176.15|177.69|176.19|177.34|175.84|252
1631414400000|2021-09-12 02:40:00|177.67|176.17|178.09|176.59|178.12|176.62|177.61|176.11|278
1631414700000|2021-09-12 02:45:00|178.1|176.6|177.76|176.26|178.12|176.62|177.54|176.04|358
1631415000000|2021-09-12 02:50:00|177.75|176.25|178.04|176.54|178.21|176.71|177.66|176.16|229
1631415300000|2021-09-12 02:55:00|178.03|176.53|178.63|177.13|178.81|177.31|177.89|176.39|339
1631415600000|2021-09-12 03:00:00|178.65|177.15|178.35|176.85|178.69|177.19|178.24|176.74|337
1631415900000|2021-09-12 03:05:00|178.34|176.84|178.88|177.38|178.89|177.39|178.19|176.69|276
1631416200000|2021-09-12 03:10:00|178.87|177.37|178.84|177.34|179.04|177.54|178.56|177.06|381
1631416500000|2021-09-12 03:15:00|178.85|177.35|178.96|177.46|179.09|177.59|178.64|177.14|364
1631416800000|2021-09-12 03:20:00|178.97|177.47|179.02|177.52|179.02|177.52|178.83|177.33|263
1631417100000|2021-09-12 03:25:00|179.01|177.51|179.01|177.51|179.1|177.6|178.89|177.39|218
1631417400000|2021-09-12 03:30:00|179.02|177.52|178.85|177.35|179.13|177.63|178.72|177.22|268
1631417700000|2021-09-12 03:35:00|178.86|177.36|178.72|177.22|178.9|177.4|178.6|177.1|233
1631418000000|2021-09-12 03:40:00|178.71|177.21|178.74|177.24|178.93|177.43|178.69|177.19|273
1631418300000|2021-09-12 03:45:00|178.75|177.25|178.99|177.49|179.04|177.54|178.72|177.22|240
1631418600000|2021-09-12 03:50:00|178.98|177.48|178.9|177.4|179.04|177.54|178.7|177.2|280
1631418900000|2021-09-12 03:55:00|178.89|177.39|179.43|177.93|179.5|178|178.89|177.39|235
1631419200000|2021-09-12 04:00:00|179.42|177.92|178.89|177.39|179.5|178|178.8|177.3|298
1631419500000|2021-09-12 04:05:00|178.88|177.38|178.83|177.33|179.21|177.71|178.78|177.28|316
1631419800000|2021-09-12 04:10:00|178.82|177.32|178.86|177.36|178.91|177.41|178.7|177.2|279
1631420100000|2021-09-12 04:15:00|178.85|177.35|178.61|177.11|178.88|177.38|178.61|177.11|253
1631420400000|2021-09-12 04:20:00|178.6|177.1|179.02|177.52|179.15|177.65|178.56|177.06|280
1631420700000|2021-09-12 04:25:00|179.01|177.51|179.54|178.04|179.65|178.15|179.01|177.51|265
1631421000000|2021-09-12 04:30:00|179.49|177.99|179.53|178.03|179.66|178.16|179.44|177.94|281
1631421300000|2021-09-12 04:35:00|179.54|178.04|179.41|177.91|179.66|178.16|179.3|177.8|212
1631421600000|2021-09-12 04:40:00|179.42|177.92|179.19|177.69|179.47|177.97|179.08|177.58|250
1631421900000|2021-09-12 04:45:00|179.18|177.68|179.22|177.72|179.25|177.75|178.94|177.44|276
1631422200000|2021-09-12 04:50:00|179.21|177.71|179.18|177.68|179.4|177.9|179.12|177.62|198
1631422500000|2021-09-12 04:55:00|179.19|177.69|179.4|177.9|179.51|178.01|179.11|177.61|292
1631422800000|2021-09-12 05:00:00|179.39|177.89|180.04|178.54|180.06|178.56|179.19|177.69|298
1631423100000|2021-09-12 05:05:00|180.05|178.55|180.21|178.71|180.25|178.75|180|178.5|218
1631423400000|2021-09-12 05:10:00|180.22|178.72|180.02|178.52|180.27|178.77|179.99|178.49|316
1631423700000|2021-09-12 05:15:00|180.03|178.53|180.03|178.53|180.15|178.65|179.86|178.36|283
1631424000000|2021-09-12 05:20:00|180.04|178.54|179.87|178.37|180.16|178.66|179.71|178.21|261
1631424300000|2021-09-12 05:25:00|179.88|178.38|180.5|179|180.54|179.04|179.88|178.38|295
1631424600000|2021-09-12 05:30:00|180.51|179.01|180.31|178.81|180.72|179.22|180.24|178.74|312
1631424900000|2021-09-12 05:35:00|180.32|178.82|180.03|178.53|180.35|178.85|180.03|178.53|247
1631425200000|2021-09-12 05:40:00|180.04|178.54|179.71|178.21|180.22|178.72|179.69|178.19|241
1631425500000|2021-09-12 05:45:00|179.73|178.23|179.77|178.27|180.12|178.62|179.72|178.22|192
1631425800000|2021-09-12 05:50:00|179.76|178.26|179.73|178.23|180.03|178.53|179.7|178.2|242
1631426100000|2021-09-12 05:55:00|179.74|178.24|179.66|178.16|179.84|178.34|179.63|178.13|239
1631426400000|2021-09-12 06:00:00|179.65|178.15|179.83|178.33|179.89|178.39|179.57|178.07|245
1631426700000|2021-09-12 06:05:00|179.84|178.34|179.46|177.96|179.95|178.45|179.46|177.96|302
1631427000000|2021-09-12 06:10:00|179.45|177.95|178.86|177.36|179.52|178.02|178.67|177.17|337
1631427300000|2021-09-12 06:15:00|178.85|177.35|178.62|177.12|178.85|177.35|178.42|176.92|303
1631427600000|2021-09-12 06:20:00|178.63|177.13|178.99|177.49|179.21|177.71|178.62|177.12|242
1631427900000|2021-09-12 06:25:00|178.98|177.48|179.15|177.65|179.62|178.12|178.98|177.48|309
1631428200000|2021-09-12 06:30:00|179.14|177.64|178.74|177.24|179.21|177.71|178.74|177.24|302
1631428500000|2021-09-12 06:35:00|178.73|177.23|179|177.5|179.24|177.74|178.73|177.23|271
1631428800000|2021-09-12 06:40:00|178.99|177.49|178.45|176.95|179.19|177.69|178.35|176.85|368
1631429100000|2021-09-12 06:45:00|178.43|176.93|178.11|176.61|178.49|176.99|178.04|176.54|361
1631429400000|2021-09-12 06:50:00|178.1|176.6|177.58|176.08|178.14|176.64|177.58|176.08|307
1631429700000|2021-09-12 06:55:00|177.57|176.07|177.43|175.93|177.74|176.24|177.4|175.9|245
1631430000000|2021-09-12 07:00:00|177.42|175.92|177.63|176.13|177.79|176.29|177.42|175.92|250
1631430300000|2021-09-12 07:05:00|177.62|176.12|177.42|175.92|177.66|176.16|177.12|175.62|317
1631430600000|2021-09-12 07:10:00|177.43|175.93|177.45|175.95|177.64|176.14|177.43|175.93|279
1631430900000|2021-09-12 07:15:00|177.46|175.96|177.64|176.14|177.74|176.24|177.43|175.93|262
1631431200000|2021-09-12 07:20:00|177.65|176.15|177.65|176.15|177.76|176.26|177.48|175.98|269
1631431500000|2021-09-12 07:25:00|177.64|176.14|177.86|176.36|177.87|176.37|177.52|176.02|212
1631431800000|2021-09-12 07:30:00|177.85|176.35|177.83|176.33|178.03|176.53|177.76|176.26|216
1631432100000|2021-09-12 07:35:00|177.84|176.34|178.52|177.02|178.62|177.12|177.83|176.33|266
1631432400000|2021-09-12 07:40:00|178.51|177.01|178.5|177|178.52|177.02|178.26|176.76|173
1631432700000|2021-09-12 07:45:00|178.51|177.01|178.94|177.44|179.02|177.52|178.51|177.01|314
1631433000000|2021-09-12 07:50:00|178.95|177.45|179.13|177.63|179.15|177.65|178.69|177.19|238
1631433300000|2021-09-12 07:55:00|179.12|177.62|179.32|177.82|179.42|177.92|178.98|177.48|300
1631433600000|2021-09-12 08:00:00|179.31|177.81|179.11|177.61|179.38|177.88|178.73|177.23|343
1631433900000|2021-09-12 08:05:00|179.13|177.63|178.64|177.14|179.33|177.83|178.24|176.74|429
1631434200000|2021-09-12 08:10:00|178.6|177.1|179.58|178.08|179.71|178.21|178.51|177.01|429
1631434500000|2021-09-12 08:15:00|179.55|178.05|181.21|179.71|181.37|179.87|179.51|178.01|692
1631434800000|2021-09-12 08:20:00|181.22|179.72|181.87|180.37|182.07|180.57|181.19|179.69|683
1631435100000|2021-09-12 08:25:00|181.82|180.32|182.29|180.79|182.41|180.91|181.82|180.32|516
1631435400000|2021-09-12 08:30:00|182.28|180.78|182.63|181.13|182.85|181.35|182.28|180.78|525
1631435700000|2021-09-12 08:35:00|182.64|181.14|183.4|181.9|183.41|181.91|182.64|181.14|373
1631436000000|2021-09-12 08:40:00|183.37|181.87|183.49|181.99|183.69|182.19|183.24|181.74|420
1631436300000|2021-09-12 08:45:00|183.51|182.01|182.55|181.05|183.53|182.03|182.52|181.02|328
1631436600000|2021-09-12 08:50:00|182.54|181.04|182.56|181.06|182.77|181.27|182.36|180.86|367
1631436900000|2021-09-12 08:55:00|182.57|181.07|183.47|181.97|183.64|182.14|182.51|181.01|343
1631437200000|2021-09-12 09:00:00|183.46|181.96|183.33|181.83|183.74|182.24|182.83|181.33|529
1631437500000|2021-09-12 09:05:00|183.32|181.82|183.33|181.83|183.33|181.83|182.94|181.44|347
1631437800000|2021-09-12 09:10:00|183.31|181.81|183.22|181.72|183.4|181.9|183.11|181.61|204
1631438100000|2021-09-12 09:15:00|183.21|181.71|183.18|181.68|183.4|181.9|183.18|181.68|238
1631438400000|2021-09-12 09:20:00|183.19|181.69|183.13|181.63|183.36|181.86|182.79|181.29|387
1631438700000|2021-09-12 09:25:00|183.14|181.64|182.93|181.43|183.22|181.72|182.86|181.36|278
1631439000000|2021-09-12 09:30:00|182.94|181.44|183.34|181.84|183.41|181.91|182.93|181.43|315
1631439300000|2021-09-12 09:35:00|183.33|181.83|183.16|181.66|183.43|181.93|183.01|181.51|266
1631439600000|2021-09-12 09:40:00|183.15|181.65|182.35|180.85|183.26|181.76|182.26|180.76|343
1631439900000|2021-09-12 09:45:00|182.36|180.86|182.7|181.2|182.7|181.2|182.26|180.76|291
1631440200000|2021-09-12 09:50:00|182.71|181.21|182.62|181.12|182.81|181.31|182.59|181.09|242
1631440500000|2021-09-12 09:55:00|182.63|181.13|182.53|181.03|182.89|181.39|182.44|180.94|302
1631440800000|2021-09-12 10:00:00|182.54|181.04|182.07|180.57|182.75|181.25|182.07|180.57|435
1631441100000|2021-09-12 10:05:00|182.08|180.58|182.59|181.09|182.64|181.14|182.08|180.58|303
1631441400000|2021-09-12 10:10:00|182.6|181.1|182.73|181.23|183.1|181.6|182.6|181.1|294
1631441700000|2021-09-12 10:15:00|182.72|181.22|182.79|181.29|182.95|181.45|182.65|181.15|301
1631442000000|2021-09-12 10:20:00|182.81|181.31|183.1|181.6|183.13|181.63|182.7|181.2|212
1631442300000|2021-09-12 10:25:00|183.09|181.59|182.78|181.28|183.09|181.59|182.71|181.21|189
1631442600000|2021-09-12 10:30:00|182.79|181.29|183.08|181.58|183.09|181.59|182.45|180.95|293
1631442900000|2021-09-12 10:35:00|183.07|181.57|182.61|181.11|183.08|181.58|182.6|181.1|301
1631443200000|2021-09-12 10:40:00|182.62|181.12|182.97|181.47|182.97|181.47|182.6|181.1|260
1631443500000|2021-09-12 10:45:00|183|181.5|182.69|181.19|183.03|181.53|182.51|181.01|276
1631443800000|2021-09-12 10:50:00|182.7|181.2|182.75|181.25|182.86|181.36|182.55|181.05|246
1631444100000|2021-09-12 10:55:00|182.74|181.24|182.93|181.43|183.06|181.56|182.7|181.2|249
1631444400000|2021-09-12 11:00:00|182.92|181.42|183.41|181.91|183.5|182|182.92|181.42|343
1631444700000|2021-09-12 11:05:00|183.42|181.92|183.59|182.09|183.63|182.13|183.3|181.8|212
1631445000000|2021-09-12 11:10:00|183.6|182.1|183.7|182.2|183.71|182.21|183.52|182.02|228
1631445300000|2021-09-12 11:15:00|183.71|182.21|183.59|182.09|183.76|182.26|183.33|181.83|242
1631445600000|2021-09-12 11:20:00|183.58|182.08|183.68|182.18|183.7|182.2|183.23|181.73|273
1631445900000|2021-09-12 11:25:00|183.67|182.17|183.58|182.08|183.68|182.18|183.48|181.98|229
1631446200000|2021-09-12 11:30:00|183.59|182.09|183.48|181.98|183.75|182.25|183.42|181.92|256
1631446500000|2021-09-12 11:35:00|183.47|181.97|184.62|183.12|184.7|183.2|183.45|181.95|308
1631446800000|2021-09-12 11:40:00|184.61|183.11|184.23|182.73|184.8|183.3|184.22|182.72|275
1631447100000|2021-09-12 11:45:00|184.24|182.74|184.01|182.51|184.66|183.16|184.01|182.51|320
1631447400000|2021-09-12 11:50:00|184.02|182.52|184.36|182.86|184.46|182.96|184.02|182.52|237
1631447700000|2021-09-12 11:55:00|184.35|182.85|184.49|182.99|184.56|183.06|184.15|182.65|286
1631448000000|2021-09-12 12:00:00|184.51|183.01|184.98|183.48|184.99|183.49|184.42|182.92|444
1631448300000|2021-09-12 12:05:00|184.99|183.49|184.53|183.03|184.99|183.49|184.43|182.93|252
1631448600000|2021-09-12 12:10:00|184.49|182.99|184.35|182.85|184.52|183.02|183.92|182.42|326
1631448900000|2021-09-12 12:15:00|184.34|182.84|183.54|182.04|184.34|182.84|183.54|182.04|324
1631449200000|2021-09-12 12:20:00|183.55|182.05|183.59|182.09|183.74|182.24|183.55|182.05|274
1631449500000|2021-09-12 12:25:00|183.6|182.1|183.76|182.26|183.95|182.45|183.59|182.09|221
1631449800000|2021-09-12 12:30:00|183.77|182.27|183.79|182.29|183.95|182.45|183.66|182.16|221
1631450100000|2021-09-12 12:35:00|183.8|182.3|183.47|181.97|183.81|182.31|183.42|181.92|313
1631450400000|2021-09-12 12:40:00|183.46|181.96|184.02|182.52|184.02|182.52|183.46|181.96|321
1631450700000|2021-09-12 12:45:00|184.03|182.53|183.72|182.22|184.15|182.65|183.72|182.22|316
1631451000000|2021-09-12 12:50:00|183.7|182.2|183.64|182.14|183.77|182.27|183.48|181.98|279
1631451300000|2021-09-12 12:55:00|183.63|182.13|183.66|182.16|183.9|182.4|183.63|182.13|236
1631451600000|2021-09-12 13:00:00|183.65|182.15|183.55|182.05|183.88|182.38|183.45|181.95|237
1631451900000|2021-09-12 13:05:00|183.53|182.03|183.33|181.83|183.68|182.18|183.29|181.79|216
1631452200000|2021-09-12 13:10:00|183.34|181.84|183.59|182.09|183.67|182.17|183.34|181.84|320
1631452500000|2021-09-12 13:15:00|183.58|182.08|183.66|182.16|183.81|182.31|183.58|182.08|266
1631452800000|2021-09-12 13:20:00|183.65|182.15|184.35|182.85|184.56|183.06|183.64|182.14|293
1631453100000|2021-09-12 13:25:00|184.36|182.86|184.66|183.16|184.74|183.24|184.36|182.86|289
1631453400000|2021-09-12 13:30:00|184.69|183.19|184.95|183.45|185.3|183.8|184.69|183.19|296
1631453700000|2021-09-12 13:35:00|184.96|183.46|182.92|181.42|185.11|183.61|182.92|181.42|490
1631454000000|2021-09-12 13:40:00|182.9|181.4|182.88|181.38|183.41|181.91|182.57|181.07|484
1631454300000|2021-09-12 13:45:00|182.86|181.36|183.21|181.71|183.71|182.21|182.85|181.35|395
1631454600000|2021-09-12 13:50:00|183.22|181.72|183.24|181.74|183.51|182.01|182.87|181.37|388
1631454900000|2021-09-12 13:55:00|183.25|181.75|184.1|182.6|184.11|182.61|183.23|181.73|284
1631455200000|2021-09-12 14:00:00|184.11|182.61|184.39|182.89|184.57|183.07|183.93|182.43|389
1631455500000|2021-09-12 14:05:00|184.4|182.9|184.01|182.51|184.61|183.11|183.9|182.4|294
1631455800000|2021-09-12 14:10:00|184.02|182.52|183.72|182.22|184.12|182.62|183.7|182.2|241
1631456100000|2021-09-12 14:15:00|183.73|182.23|183.48|181.98|183.97|182.47|183.38|181.88|274
1631456400000|2021-09-12 14:20:00|183.47|181.97|183.61|182.11|183.91|182.41|183.44|181.94|275
1631456700000|2021-09-12 14:25:00|183.6|182.1|183.83|182.33|183.86|182.36|183.6|182.1|236
1631457000000|2021-09-12 14:30:00|183.84|182.34|183.78|182.28|184.26|182.76|183.77|182.27|257
1631457300000|2021-09-12 14:35:00|183.77|182.27|184.41|182.91|184.42|182.92|183.58|182.08|284
1631457600000|2021-09-12 14:40:00|184.39|182.89|184.53|183.03|184.71|183.21|184.39|182.89|261
1631457900000|2021-09-12 14:45:00|184.54|183.04|184.17|182.67|184.72|183.22|184.17|182.67|268
1631458200000|2021-09-12 14:50:00|184.15|182.65|184.09|182.59|184.36|182.86|184.01|182.51|195
1631458500000|2021-09-12 14:55:00|184.1|182.6|183.81|182.31|184.23|182.73|183.71|182.21|235
1631458800000|2021-09-12 15:00:00|183.8|182.3|184.03|182.53|184.24|182.74|183.8|182.3|240
1631459100000|2021-09-12 15:05:00|184.01|182.51|184.63|183.13|184.79|183.29|184.01|182.51|286
1631459400000|2021-09-12 15:10:00|184.64|183.14|185.13|183.63|185.21|183.71|184.63|183.13|323
1631459700000|2021-09-12 15:15:00|185.14|183.64|186.29|184.79|186.37|184.87|185.04|183.54|398
1631460000000|2021-09-12 15:20:00|186.3|184.8|186.24|184.74|186.51|185.01|186.01|184.51|339
1631460300000|2021-09-12 15:25:00|186.23|184.73|185.57|184.07|186.26|184.76|185.49|183.99|350
1631460600000|2021-09-12 15:30:00|185.56|184.06|184.75|183.25|185.73|184.23|184.69|183.19|320
1631460900000|2021-09-12 15:35:00|184.74|183.24|184.23|182.73|185.01|183.51|184.23|182.73|368
1631461200000|2021-09-12 15:40:00|184.24|182.74|184.2|182.7|184.31|182.81|183.71|182.21|378
1631461500000|2021-09-12 15:45:00|184.19|182.69|184.1|182.6|184.73|183.23|184.06|182.56|353
1631461800000|2021-09-12 15:50:00|184.12|182.62|184.31|182.81|184.7|183.2|184.11|182.61|309
1631462100000|2021-09-12 15:55:00|184.32|182.82|184.73|183.23|184.93|183.43|184.31|182.81|265
1631462400000|2021-09-12 16:00:00|184.72|183.22|185.41|183.91|185.52|184.02|184.62|183.12|413
1631462700000|2021-09-12 16:05:00|185.4|183.9|184.49|182.99|185.41|183.91|184.49|182.99|350
1631463000000|2021-09-12 16:10:00|184.48|182.98|184.28|182.78|184.66|183.16|184.2|182.7|287
1631463300000|2021-09-12 16:15:00|184.29|182.79|184.64|183.14|184.83|183.33|184.08|182.58|266
1631463600000|2021-09-12 16:20:00|184.65|183.15|184.71|183.21|184.88|183.38|184.45|182.95|283
1631463900000|2021-09-12 16:25:00|184.72|183.22|184.83|183.33|184.83|183.33|184.33|182.83|250
1631464200000|2021-09-12 16:30:00|184.89|183.39|184.81|183.31|185.09|183.59|184.81|183.31|300
1631464500000|2021-09-12 16:35:00|184.83|183.33|185.11|183.61|185.12|183.62|184.7|183.2|269
1631464800000|2021-09-12 16:40:00|185.1|183.6|184.96|183.46|185.26|183.76|184.93|183.43|312
1631465100000|2021-09-12 16:45:00|184.95|183.45|184.61|183.11|185.15|183.65|184.5|183|344
1631465400000|2021-09-12 16:50:00|184.62|183.12|184.4|182.9|184.62|183.12|184.27|182.77|290
1631465700000|2021-09-12 16:55:00|184.41|182.91|184.49|182.99|184.53|183.03|184.3|182.8|255
1631466000000|2021-09-12 17:00:00|184.48|182.98|184.32|182.82|184.73|183.23|184.14|182.64|249
1631466300000|2021-09-12 17:05:00|184.33|182.83|184.07|182.57|184.45|182.95|183.94|182.44|241
1631466600000|2021-09-12 17:10:00|184.08|182.58|184.24|182.74|184.32|182.82|184.03|182.53|180
1631466900000|2021-09-12 17:15:00|184.23|182.73|184.47|182.97|184.55|183.05|184.22|182.72|226
1631467200000|2021-09-12 17:20:00|184.48|182.98|185.07|183.57|185.07|183.57|184.48|182.98|244
1631467500000|2021-09-12 17:25:00|185.06|183.56|184.6|183.1|185.06|183.56|184.6|183.1|196
1631467800000|2021-09-12 17:30:00|184.59|183.09|184.87|183.37|185.12|183.62|184.57|183.07|279
1631468100000|2021-09-12 17:35:00|184.86|183.36|184.67|183.17|185.1|183.6|184.67|183.17|333
1631468400000|2021-09-12 17:40:00|184.69|183.19|185.01|183.51|185.27|183.77|184.68|183.18|293
1631468700000|2021-09-12 17:45:00|185.02|183.52|185.13|183.63|185.41|183.91|185.02|183.52|309
1631469000000|2021-09-12 17:50:00|185.12|183.62|185.21|183.71|185.41|183.91|184.81|183.31|416
1631469300000|2021-09-12 17:55:00|185.19|183.69|185.5|184|185.59|184.09|185.17|183.67|291
1631469600000|2021-09-12 18:00:00|185.49|183.99|186.15|184.65|186.29|184.79|185.4|183.9|346
1631469900000|2021-09-12 18:05:00|186.13|184.63|185.23|183.73|186.3|184.8|185.21|183.71|362
1631470200000|2021-09-12 18:10:00|185.22|183.72|185.21|183.71|185.34|183.84|185.06|183.56|246
1631470500000|2021-09-12 18:15:00|185.2|183.7|184.72|183.22|185.43|183.93|184.67|183.17|360
1631470800000|2021-09-12 18:20:00|184.74|183.24|185.23|183.73|185.24|183.74|184.73|183.23|250
1631471100000|2021-09-12 18:25:00|185.24|183.74|185.57|184.07|185.62|184.12|185.09|183.59|359
1631471400000|2021-09-12 18:30:00|185.58|184.08|184.67|183.17|185.61|184.11|184.67|183.17|339
1631471700000|2021-09-12 18:35:00|184.68|183.18|184.93|183.43|185.53|184.03|184.67|183.17|297
1631472000000|2021-09-12 18:40:00|184.94|183.44|185.02|183.52|185.29|183.79|184.73|183.23|302
1631472300000|2021-09-12 18:45:00|185.01|183.51|185.49|183.99|185.65|184.15|184.99|183.49|335
1631472600000|2021-09-12 18:50:00|185.48|183.98|185.58|184.08|185.68|184.18|185.17|183.67|307
1631472900000|2021-09-12 18:55:00|185.57|184.07|185.79|184.29|185.98|184.48|185.49|183.99|279
1631473200000|2021-09-12 19:00:00|185.8|184.3|185.81|184.31|186.08|184.58|185.79|184.29|229
1631473500000|2021-09-12 19:05:00|185.8|184.3|185.73|184.23|185.8|184.3|185.48|183.98|243
1631473800000|2021-09-12 19:10:00|185.72|184.22|185.4|183.9|185.73|184.23|185.27|183.77|246
1631474100000|2021-09-12 19:15:00|185.39|183.89|184.54|183.04|185.66|184.16|184.51|183.01|339
1631474400000|2021-09-12 19:20:00|184.53|183.03|185.02|183.52|185.23|183.73|184.35|182.85|308
1631474700000|2021-09-12 19:25:00|185.03|183.53|185.3|183.8|185.43|183.93|185|183.5|281
1631475000000|2021-09-12 19:30:00|185.31|183.81|185.78|184.28|185.82|184.32|185.31|183.81|234
1631475300000|2021-09-12 19:35:00|185.79|184.29|185.53|184.03|185.88|184.38|185.41|183.91|285
1631475600000|2021-09-12 19:40:00|185.54|184.04|185.4|183.9|185.7|184.2|185.31|183.81|212
1631475900000|2021-09-12 19:45:00|185.41|183.91|185.37|183.87|185.46|183.96|185.18|183.68|162
1631476200000|2021-09-12 19:50:00|185.36|183.86|185.77|183.27|186.13|184.11|185.29|183.26|226
1631476500000|2021-09-12 19:55:00|185.78|183.28|186.04|183.54|186.19|183.69|185.77|183.27|199
1631476800000|2021-09-12 20:00:00|186.02|183.52|186.01|183.51|186.11|183.61|185.51|183.01|392
1631477100000|2021-09-12 20:05:00|186.02|183.52|186.44|183.94|186.73|184.23|185.92|183.42|382
1631477400000|2021-09-12 20:10:00|186.43|183.93|186.94|184.44|187.33|184.83|186.42|183.92|448
1631477700000|2021-09-12 20:15:00|186.93|184.43|186.23|183.73|187.09|184.59|186.08|183.58|348
1631478000000|2021-09-12 20:20:00|186.24|183.74|185.97|183.47|186.24|183.74|185.87|183.37|252
1631478300000|2021-09-12 20:25:00|185.96|183.46|185.4|182.9|185.96|183.46|185.4|182.9|274
1631478600000|2021-09-12 20:30:00|185.41|182.91|181.68|179.18|185.58|183.08|181.66|179.16|561
1631478900000|2021-09-12 20:35:00|181.69|179.19|180.5|178|182.19|179.69|179.93|177.43|772
1631479200000|2021-09-12 20:40:00|180.47|177.97|179.73|177.23|180.7|178.2|179.19|176.69|683
1631479500000|2021-09-12 20:45:00|179.74|177.24|180.5|178|180.8|178.3|179.31|176.81|655
1631479800000|2021-09-12 20:50:00|180.49|177.99|179.4|176.9|180.72|178.22|178.82|176.32|745
1631480100000|2021-09-12 20:55:00|179.38|176.88|178.92|176.42|179.43|176.93|178.1|175.6|606
1631480400000|2021-09-12 21:00:00|178.91|176.41|179.01|176.51|179.65|177.15|178.06|175.56|640
1631480700000|2021-09-12 21:05:00|179|176.5|179.2|176.7|179.5|177|178.6|176.1|579
1631481000000|2021-09-12 21:10:00|179.21|176.71|179.48|176.98|179.57|177.07|178.9|176.4|485
1631481300000|2021-09-12 21:15:00|179.5|177|179.49|176.99|179.9|177.4|179.38|176.88|413
1631481600000|2021-09-12 21:20:00|179.5|177|179.03|176.53|179.8|177.3|179|176.5|371
1631481900000|2021-09-12 21:25:00|179.02|176.52|179.14|176.64|179.3|176.8|178.78|176.28|363
1631482200000|2021-09-12 21:30:00|179.15|176.65|180.23|177.73|180.25|177.75|179.1|176.6|318
1631482500000|2021-09-12 21:35:00|180.24|177.74|179.78|177.28|180.24|177.74|179.65|177.15|342
1631482800000|2021-09-12 21:40:00|179.79|177.29|179.81|177.31|179.92|177.42|179.53|177.03|345
1631483100000|2021-09-12 21:45:00|179.8|177.3|181.12|178.62|181.21|178.71|179.8|177.3|617
1631483400000|2021-09-12 21:50:00|181.14|178.64|181.65|179.15|181.7|179.2|181.11|178.61|392
1631483700000|2021-09-12 21:55:00|181.67|179.17|181.42|179.92|181.9|179.95|180.99|178.95|447
1631484000000|2021-09-12 22:00:00|181.41|179.91|181.8|180.3|181.9|180.4|181.3|179.8|521
1631484300000|2021-09-12 22:05:00|181.84|180.34|181.9|180.4|182.31|180.81|181.67|180.17|616
1631484600000|2021-09-12 22:10:00|181.93|180.43|182.41|180.91|182.44|180.94|181.71|180.21|514
1631484900000|2021-09-12 22:15:00|182.38|180.88|181.97|180.47|182.41|180.91|181.84|180.34|504
1631485200000|2021-09-12 22:20:00|182.01|180.51|182.3|180.8|182.37|180.87|181.9|180.4|535
1631485500000|2021-09-12 22:25:00|182.29|180.79|182.22|180.72|182.47|180.97|182.07|180.57|439
1631485800000|2021-09-12 22:30:00|182.21|180.71|182.6|181.1|182.8|181.3|182.05|180.55|593
1631486100000|2021-09-12 22:35:00|182.61|181.11|182.78|181.28|183.04|181.54|182.56|181.06|476
1631486400000|2021-09-12 22:40:00|182.79|181.29|182.8|181.3|183.08|181.58|182.62|181.12|485
1631486700000|2021-09-12 22:45:00|182.81|181.31|182.99|181.49|183.08|181.58|182.6|181.1|551
1631487000000|2021-09-12 22:50:00|182.97|181.47|183.37|181.87|183.48|181.98|182.86|181.36|641
1631487300000|2021-09-12 22:55:00|183.39|181.89|183.47|181.97|183.67|182.17|183.12|181.62|585
1631487600000|2021-09-12 23:00:00|183.49|181.99|183.78|182.28|184.04|182.54|183.45|181.95|609
1631487900000|2021-09-12 23:05:00|183.77|182.27|184.86|183.36|185.03|183.53|183.7|182.2|765
1631488200000|2021-09-12 23:10:00|184.85|183.35|184.67|183.17|184.89|183.39|184.41|182.91|635
1631488500000|2021-09-12 23:15:00|184.68|183.18|184.55|183.05|184.85|183.35|184.32|182.82|599
1631488800000|2021-09-12 23:20:00|184.54|183.04|184.86|183.36|184.87|183.37|184.45|182.95|485
1631489100000|2021-09-12 23:25:00|184.88|183.38|185.16|183.66|185.34|183.84|184.78|183.28|544
1631489400000|2021-09-12 23:30:00|185.15|183.65|185.32|183.82|185.6|184.1|184.8|183.3|670
1631489700000|2021-09-12 23:35:00|185.31|183.81|184.99|183.49|185.36|183.86|184.76|183.26|493
1631490000000|2021-09-12 23:40:00|185|183.5|184.7|183.2|185.05|183.55|184.68|183.18|349
1631490300000|2021-09-12 23:45:00|184.71|183.21|183.94|182.44|184.81|183.31|183.82|182.32|589
1631490600000|2021-09-12 23:50:00|183.93|182.43|183.73|182.23|184.3|182.8|183.55|182.05|546
1631490900000|2021-09-12 23:55:00|183.72|182.22|183.76|182.26|184.17|182.67|183.67|182.17|493
1631491200000|2021-09-13 00:00:00|183.74|182.24|184.36|182.86|184.43|182.93|183.74|182.24|564
1631491500000|2021-09-13 00:05:00|184.35|182.85|184.79|183.29|184.84|183.34|184.31|182.81|472
1631491800000|2021-09-13 00:10:00|184.78|183.28|185.23|183.73|185.26|183.76|184.78|183.28|472
1631492100000|2021-09-13 00:15:00|185.24|183.74|185.38|183.88|185.67|184.17|185.22|183.72|418
1631492400000|2021-09-13 00:20:00|185.37|183.87|184.94|183.44|185.4|183.9|184.86|183.36|478
1631492700000|2021-09-13 00:25:00|184.95|183.45|184.66|183.16|184.98|183.48|184.56|183.06|465
1631493000000|2021-09-13 00:30:00|184.65|183.15|184.4|182.9|184.83|183.33|184.24|182.74|439
1631493300000|2021-09-13 00:35:00|184.41|182.91|184.45|182.95|184.58|183.08|184.27|182.77|437
1631493600000|2021-09-13 00:40:00|184.46|182.96|183.05|181.55|184.48|182.98|182.98|181.48|547
1631493900000|2021-09-13 00:45:00|183.02|181.52|183.49|181.99|183.5|182|183.01|181.51|520
1631494200000|2021-09-13 00:50:00|183.48|181.98|184.31|182.81|184.38|182.88|183.47|181.97|483
1631494500000|2021-09-13 00:55:00|184.3|182.8|183.69|182.19|184.34|182.84|183.63|182.13|454
1631494800000|2021-09-13 01:00:00|183.7|182.2|183.25|181.75|183.89|182.39|183.16|181.66|552
1631495100000|2021-09-13 01:05:00|183.26|181.76|181.31|179.81|183.38|181.88|181.31|179.81|637
1631495400000|2021-09-13 01:10:00|181.33|179.83|179.19|177.69|181.4|179.9|178.76|177.26|805
1631495700000|2021-09-13 01:15:00|179.17|177.67|179.63|178.13|179.84|178.34|178.52|177.02|811
1631496000000|2021-09-13 01:20:00|179.62|178.12|179.58|178.08|179.75|178.25|179.23|177.73|621
1631496300000|2021-09-13 01:25:00|179.57|178.07|179.9|178.4|179.91|178.41|179.3|177.8|587
1631496600000|2021-09-13 01:30:00|179.89|178.39|179.82|178.32|179.9|178.4|179.22|177.72|673
1631496900000|2021-09-13 01:35:00|179.8|178.3|179.69|178.19|179.97|178.47|179.38|177.88|691
1631497200000|2021-09-13 01:40:00|179.7|178.2|179.64|178.14|179.81|178.31|179.38|177.88|592
1631497500000|2021-09-13 01:45:00|179.65|178.15|180.37|178.87|180.39|178.89|179.47|177.97|579
1631497800000|2021-09-13 01:50:00|180.39|178.89|180.42|178.92|180.96|179.46|179.91|178.41|574
1631498100000|2021-09-13 01:55:00|180.43|178.93|180.76|179.26|180.89|179.39|180.12|178.62|631
1631498400000|2021-09-13 02:00:00|180.73|179.23|181.09|179.59|181.09|179.59|179.79|178.29|655
1631498700000|2021-09-13 02:05:00|181.15|179.65|180.54|179.04|181.16|179.66|180.02|178.52|643
1631499000000|2021-09-13 02:10:00|180.52|179.02|179.91|178.41|180.55|179.05|179.53|178.03|590
1631499300000|2021-09-13 02:15:00|179.93|178.43|179.52|178.02|179.93|178.43|179.2|177.7|538
1631499600000|2021-09-13 02:20:00|179.53|178.03|179.34|177.84|179.61|178.11|178.71|177.21|673
1631499900000|2021-09-13 02:25:00|179.33|177.83|178.96|177.46|179.33|177.83|178.43|176.93|638
1631500200000|2021-09-13 02:30:00|178.97|177.47|179.74|178.24|179.85|178.35|177.83|176.33|767
1631500500000|2021-09-13 02:35:00|179.73|178.23|180.06|178.56|180.21|178.71|179.58|178.08|654
1631500800000|2021-09-13 02:40:00|180.05|178.55|179.53|178.03|180.09|178.59|179.21|177.71|587
1631501100000|2021-09-13 02:45:00|179.52|178.02|178.86|177.36|179.54|178.04|178.69|177.19|673
1631501400000|2021-09-13 02:50:00|178.85|177.35|178.27|176.77|179.15|177.65|178.15|176.65|573
1631501700000|2021-09-13 02:55:00|178.26|176.76|178.37|176.87|178.39|176.89|177.86|176.36|635
1631502000000|2021-09-13 03:00:00|178.38|176.88|178.22|176.72|178.49|176.99|177.73|176.23|699
1631502300000|2021-09-13 03:05:00|178.21|176.71|178.93|177.43|179.13|177.63|178.03|176.53|668
1631502600000|2021-09-13 03:10:00|178.94|177.44|178.46|176.96|178.95|177.45|178.24|176.74|596
1631502900000|2021-09-13 03:15:00|178.49|176.99|178.44|176.94|178.64|177.14|178.12|176.62|556
1631503200000|2021-09-13 03:20:00|178.45|176.95|179.22|177.72|179.4|177.9|178.42|176.92|568
1631503500000|2021-09-13 03:25:00|179.21|177.71|178.51|177.01|179.27|177.77|178.32|176.82|538
1631503800000|2021-09-13 03:30:00|178.54|177.04|178.7|177.2|178.7|177.2|178.25|176.75|496
1631504100000|2021-09-13 03:35:00|178.69|177.19|178.66|177.16|178.7|177.2|178.16|176.66|541
1631504400000|2021-09-13 03:40:00|178.65|177.15|178.07|176.57|178.66|177.16|177.86|176.36|529
1631504700000|2021-09-13 03:45:00|178.06|176.56|179.22|177.72|179.27|177.77|177.89|176.39|629
1631505000000|2021-09-13 03:50:00|179.2|177.7|178.39|176.89|179.2|177.7|178.31|176.81|568
1631505300000|2021-09-13 03:55:00|178.38|176.88|176.64|175.14|178.38|176.88|176.36|174.86|712
1631505600000|2021-09-13 04:00:00|176.63|175.13|177.63|176.13|177.65|176.15|176.22|174.72|764
1631505900000|2021-09-13 04:05:00|177.64|176.14|177.16|175.66|177.7|176.2|176.97|175.47|626
1631506200000|2021-09-13 04:10:00|177.15|175.65|176.9|175.4|177.53|176.03|176.33|174.83|721
1631506500000|2021-09-13 04:15:00|176.91|175.41|177.72|176.22|177.72|176.22|176.81|175.31|691
1631506800000|2021-09-13 04:20:00|177.71|176.21|177.22|175.72|177.74|176.24|177.22|175.72|585
1631507100000|2021-09-13 04:25:00|177.21|175.71|176.62|175.12|177.35|175.85|176.62|175.12|596
1631507400000|2021-09-13 04:30:00|176.63|175.13|177.23|175.73|177.4|175.9|176.52|175.02|654
1631507700000|2021-09-13 04:35:00|177.22|175.72|177.66|176.16|177.98|176.48|177.21|175.71|652
1631508000000|2021-09-13 04:40:00|177.68|176.18|177.53|176.03|177.7|176.2|177.27|175.77|590
1631508300000|2021-09-13 04:45:00|177.54|176.04|177.65|176.15|177.83|176.33|177.1|175.6|589
1631508600000|2021-09-13 04:50:00|177.64|176.14|177.84|176.34|177.95|176.45|177.33|175.83|503
1631508900000|2021-09-13 04:55:00|177.83|176.33|178.21|176.71|178.27|176.77|177.59|176.09|589
1631509200000|2021-09-13 05:00:00|178.2|176.7|177.16|175.66|178.2|176.7|177.05|175.55|628
1631509500000|2021-09-13 05:05:00|177.15|175.65|177.87|176.37|178.16|176.66|176.52|175.02|709
1631509800000|2021-09-13 05:10:00|177.88|176.38|176.52|175.02|178.09|176.59|176.51|175.01|658
1631510100000|2021-09-13 05:15:00|176.53|175.03|177.09|175.59|177.29|175.79|176.05|174.55|711
1631510400000|2021-09-13 05:20:00|177.11|175.61|177.29|175.79|177.4|175.9|176.56|175.06|603
1631510700000|2021-09-13 05:25:00|177.28|175.78|177.35|175.85|177.69|176.19|176.81|175.31|579
1631511000000|2021-09-13 05:30:00|177.37|175.87|177.72|176.22|177.95|176.45|177.16|175.66|666
1631511300000|2021-09-13 05:35:00|177.71|176.21|177.33|175.83|177.86|176.36|177.2|175.7|521
1631511600000|2021-09-13 05:40:00|177.34|175.84|177.94|176.44|178.02|176.52|177.21|175.71|484
1631511900000|2021-09-13 05:45:00|177.93|176.43|178.59|177.09|178.8|177.3|177.76|176.26|588
1631512200000|2021-09-13 05:50:00|178.58|177.08|178.35|176.85|178.73|177.23|178.14|176.64|553
1631512500000|2021-09-13 05:55:00|178.39|176.89|177.74|176.24|178.43|176.93|177.22|175.72|569
1631512800000|2021-09-13 06:00:00|177.72|176.22|177.25|175.75|177.74|176.24|177.06|175.56|492
1631513100000|2021-09-13 06:05:00|177.26|175.76|177.46|175.96|177.46|175.96|176.91|175.41|462
1631513400000|2021-09-13 06:10:00|177.41|175.91|177.84|176.34|178.19|176.69|177.1|175.6|555
1631513700000|2021-09-13 06:15:00|177.83|176.33|177.22|175.72|177.84|176.34|177.03|175.53|470
1631514000000|2021-09-13 06:20:00|177.21|175.71|177.93|176.43|178.14|176.64|177.21|175.71|518
1631514300000|2021-09-13 06:25:00|177.92|176.42|178.08|176.58|178.39|176.89|177.92|176.42|409
1631514600000|2021-09-13 06:30:00|178.09|176.59|178.39|176.89|178.55|177.05|177.85|176.35|525
1631514900000|2021-09-13 06:35:00|178.4|176.9|177.3|175.8|178.42|176.92|177.25|175.75|544
1631515200000|2021-09-13 06:40:00|177.28|175.78|177.73|176.23|177.75|176.25|177.1|175.6|505
1631515500000|2021-09-13 06:45:00|177.71|176.21|177.61|176.11|177.9|176.4|177.39|175.89|490
1631515800000|2021-09-13 06:50:00|177.6|176.1|177.97|176.47|177.98|176.48|177.35|175.85|490
1631516100000|2021-09-13 06:55:00|177.98|176.48|177.83|176.33|177.99|176.49|177.35|175.85|554
1631516400000|2021-09-13 07:00:00|177.8|176.3|178.18|176.68|178.53|177.03|177.48|175.98|521
1631516700000|2021-09-13 07:05:00|178.17|176.67|178.47|176.97|178.57|177.07|178.17|176.67|457
1631517000000|2021-09-13 07:10:00|178.46|176.96|177.46|175.96|178.47|176.97|177.42|175.92|500
1631517300000|2021-09-13 07:15:00|177.47|175.97|174.77|173.27|177.52|176.02|174.77|173.27|674
1631517600000|2021-09-13 07:20:00|174.82|173.32|174|172.5|175.24|173.74|174|172.5|767
1631517900000|2021-09-13 07:25:00|174.01|172.51|173.39|171.89|174.08|172.58|172.8|171.3|830
1631518200000|2021-09-13 07:30:00|173.38|171.88|173.83|172.33|174.05|172.55|172.57|171.07|771
1631518500000|2021-09-13 07:35:00|173.84|172.34|174.06|172.56|174.27|172.77|173.56|172.06|659
1631518800000|2021-09-13 07:40:00|174.05|172.55|173.48|171.98|174.4|172.9|173.22|171.72|644
1631519100000|2021-09-13 07:45:00|173.5|172|172.51|171.01|173.5|172|172.5|171|769
1631519400000|2021-09-13 07:50:00|172.5|171|173.84|172.34|174.01|172.51|172.27|170.77|721
1631519700000|2021-09-13 07:55:00|173.82|172.32|174.16|172.66|174.4|172.9|173.71|172.21|706
1631520000000|2021-09-13 08:00:00|174.15|172.65|173.71|172.21|174.52|173.02|173.31|171.81|718
1631520300000|2021-09-13 08:05:00|173.72|172.22|172.79|171.29|173.81|172.31|172.57|171.07|719
1631520600000|2021-09-13 08:10:00|172.74|171.24|172.18|170.68|173.07|171.57|172.17|170.67|626
1631520900000|2021-09-13 08:15:00|172.17|170.67|172.18|170.68|172.65|171.15|171.82|170.32|724
1631521200000|2021-09-13 08:20:00|172.15|170.65|172.79|171.29|173.13|171.63|171.58|170.08|703
1631521500000|2021-09-13 08:25:00|172.78|171.28|172.77|171.27|173.44|171.94|172.54|171.04|688
1631521800000|2021-09-13 08:30:00|172.78|171.28|173.82|172.32|173.91|172.41|172.78|171.28|613
1631522100000|2021-09-13 08:35:00|173.81|172.31|172.88|171.38|174.14|172.64|172.82|171.32|676
1631522400000|2021-09-13 08:40:00|172.87|171.37|172.56|171.06|173.12|171.62|172.38|170.88|606
1631522700000|2021-09-13 08:45:00|172.57|171.07|172.94|171.44|173.16|171.66|172.08|170.58|659
1631523000000|2021-09-13 08:50:00|172.95|171.45|173.25|171.75|173.26|171.76|172.31|170.81|625
1631523300000|2021-09-13 08:55:00|173.26|171.76|172.96|171.46|173.28|171.78|172.48|170.98|628
1631523600000|2021-09-13 09:00:00|172.99|171.49|173.89|172.39|173.9|172.4|172.89|171.39|580
1631523900000|2021-09-13 09:05:00|173.9|172.4|174.44|172.94|174.44|172.94|173.67|172.17|619
1631524200000|2021-09-13 09:10:00|174.39|172.89|173.96|172.46|174.39|172.89|173.51|172.01|557
1631524500000|2021-09-13 09:15:00|173.97|172.47|174.47|172.97|174.77|173.27|173.94|172.44|631
1631524800000|2021-09-13 09:20:00|174.46|172.96|173.67|172.17|174.46|172.96|173.5|172|633
1631525100000|2021-09-13 09:25:00|173.66|172.16|174.12|172.62|174.22|172.72|173.43|171.93|557
1631525400000|2021-09-13 09:30:00|174.11|172.61|174.25|172.75|174.25|172.75|173.45|171.95|586
1631525700000|2021-09-13 09:35:00|174.26|172.76|174.34|172.84|174.67|173.17|174.14|172.64|656
1631526000000|2021-09-13 09:40:00|174.33|172.83|174.42|172.92|174.63|173.13|174.31|172.81|605
1631526300000|2021-09-13 09:45:00|174.41|172.91|174.1|172.6|174.47|172.97|174.06|172.56|577
1631526600000|2021-09-13 09:50:00|174.08|172.58|173.96|172.46|174.28|172.78|173.9|172.4|521
1631526900000|2021-09-13 09:55:00|173.95|172.45|173.79|172.29|173.98|172.48|173.28|171.78|591
1631527200000|2021-09-13 10:00:00|173.78|172.28|174.45|172.95|174.55|173.05|173.42|171.92|582
1631527500000|2021-09-13 10:05:00|174.44|172.94|174.03|172.53|174.44|172.94|173.79|172.29|554
1631527800000|2021-09-13 10:10:00|174.07|172.57|174.66|173.16|174.84|173.34|174.04|172.54|594
1631528100000|2021-09-13 10:15:00|174.67|173.17|174.57|173.07|175.25|173.75|174.44|172.94|602
1631528400000|2021-09-13 10:20:00|174.53|173.03|174.37|172.87|174.76|173.26|174.21|172.71|550
1631528700000|2021-09-13 10:25:00|174.36|172.86|175.03|173.53|175.12|173.62|174.33|172.83|610
1631529000000|2021-09-13 10:30:00|175.06|173.56|174.76|173.26|175.12|173.62|174.5|173|500
1631529300000|2021-09-13 10:35:00|174.77|173.27|174.63|173.13|174.8|173.3|174.41|172.91|470
1631529600000|2021-09-13 10:40:00|174.64|173.14|174.25|172.75|174.65|173.15|174.1|172.6|538
1631529900000|2021-09-13 10:45:00|174.26|172.76|174.37|172.87|174.48|172.98|173.94|172.44|522
1631530200000|2021-09-13 10:50:00|174.36|172.86|174.72|173.22|174.78|173.28|174.3|172.8|444
1631530500000|2021-09-13 10:55:00|174.7|173.2|174.82|173.32|174.92|173.42|174.42|172.92|555
1631530800000|2021-09-13 11:00:00|174.83|173.33|174.33|172.83|174.89|173.39|174.18|172.68|605
1631531100000|2021-09-13 11:05:00|174.32|172.82|174.3|172.8|174.62|173.12|174.13|172.63|494
1631531400000|2021-09-13 11:10:00|174.31|172.81|172.46|170.96|174.31|172.81|172.37|170.87|733
1631531700000|2021-09-13 11:15:00|172.5|171|175.25|173.75|175.31|173.81|172.27|170.77|768
1631532000000|2021-09-13 11:20:00|175.27|173.77|175.42|173.92|176.01|174.51|174.99|173.49|785
1631532300000|2021-09-13 11:25:00|175.43|173.93|174.85|173.35|175.66|174.16|174.71|173.21|682
1631532600000|2021-09-13 11:30:00|174.88|173.38|175.85|174.35|176.37|174.87|174.87|173.37|628
1631532900000|2021-09-13 11:35:00|175.83|174.33|175.51|174.01|176.19|174.69|175.34|173.84|527
1631533200000|2021-09-13 11:40:00|175.5|174|175.72|174.22|175.73|174.23|175.02|173.52|528
1631533500000|2021-09-13 11:45:00|175.67|174.17|175.27|173.77|175.93|174.43|175.05|173.55|551
1631533800000|2021-09-13 11:50:00|175.26|173.76|175.61|174.11|175.76|174.26|174.89|173.39|605
1631534100000|2021-09-13 11:55:00|175.6|174.1|176.2|174.7|176.54|175.04|175.45|173.95|676
1631534400000|2021-09-13 12:00:00|176.17|174.67|175.89|174.39|176.37|174.87|175.43|173.93|691
1631534700000|2021-09-13 12:05:00|175.88|174.38|176.23|174.73|176.3|174.8|175.75|174.25|649
1631535000000|2021-09-13 12:10:00|176.22|174.72|176.21|174.71|176.46|174.96|175.96|174.46|591
1631535300000|2021-09-13 12:15:00|176.22|174.72|176.34|174.84|176.46|174.96|175.93|174.43|561
1631535600000|2021-09-13 12:20:00|176.35|174.85|175.68|174.18|176.38|174.88|175.53|174.03|591
1631535900000|2021-09-13 12:25:00|175.69|174.19|175.39|173.89|175.69|174.19|175.13|173.63|610
1631536200000|2021-09-13 12:30:00|175.41|173.91|175.49|173.99|175.65|174.15|174.95|173.45|684
1631536500000|2021-09-13 12:35:00|175.46|173.96|175.65|174.15|175.75|174.25|175.36|173.86|489
1631536800000|2021-09-13 12:40:00|175.66|174.16|175.21|173.71|175.72|174.22|175.05|173.55|623
1631537100000|2021-09-13 12:45:00|175.26|173.76|175.1|173.6|175.52|174.02|175.1|173.6|546
1631537400000|2021-09-13 12:50:00|175.06|173.56|174.54|173.04|175.1|173.6|174.24|172.74|665
1631537700000|2021-09-13 12:55:00|174.52|173.02|174.77|173.27|174.88|173.38|174.47|172.97|589
1631538000000|2021-09-13 13:00:00|174.79|173.29|174.95|173.45|175|173.5|174.33|172.83|568
1631538300000|2021-09-13 13:05:00|174.96|173.46|174.76|173.26|175.26|173.76|174.6|173.1|571
1631538600000|2021-09-13 13:10:00|174.74|173.24|174.31|172.81|174.74|173.24|174.03|172.53|625
1631538900000|2021-09-13 13:15:00|174.29|172.79|174.54|173.04|174.78|173.28|174.2|172.7|598
1631539200000|2021-09-13 13:20:00|174.55|173.05|176.03|174.53|176.09|174.59|174.53|173.03|600
1631539500000|2021-09-13 13:25:00|176.06|174.56|176.11|174.61|176.64|175.14|175.9|174.4|691
1631539800000|2021-09-13 13:30:00|176.12|174.62|193.84|192.34|196.62|195.12|175.95|174.45|1070
1631540100000|2021-09-13 13:35:00|193.81|192.31|222.46|220.96|226.3|224.8|193.77|192.27|1148
1631540400000|2021-09-13 13:40:00|222.25|220.75|234.14|232.64|234.89|233.39|217.87|216.37|1132
1631540700000|2021-09-13 13:45:00|234.13|232.63|229.32|227.82|236.84|235.34|227.17|225.67|1135
1631541000000|2021-09-13 13:50:00|229.3|227.8|224.06|222.26|231.99|230.41|221.57|219.77|1146
1631541300000|2021-09-13 13:55:00|223.98|222.18|218|216.2|226.64|224.84|217.92|216.12|1097
1631541600000|2021-09-13 14:00:00|217.98|216.18|199.76|197.96|219.3|217.5|197.19|195.39|1133
1631541900000|2021-09-13 14:05:00|199.86|198.06|192.41|190.61|203.32|201.52|190.78|188.98|1142
1631542200000|2021-09-13 14:10:00|192.47|190.67|189.64|187.84|193.28|191.48|184.1|182.3|1119
1631542500000|2021-09-13 14:15:00|189.65|187.85|179.69|177.89|191.54|189.74|177.44|175.64|1116
1631542800000|2021-09-13 14:20:00|179.8|178|182.79|180.99|183.55|181.75|178.25|176.45|1092
1631543100000|2021-09-13 14:25:00|182.84|181.04|183.61|181.81|184.88|183.08|180.48|178.68|1099
1631543400000|2021-09-13 14:30:00|183.72|181.92|182.05|180.25|185.64|183.84|179.72|177.92|1089
1631543700000|2021-09-13 14:35:00|182.1|180.3|182.94|181.14|183.8|182|180.9|179.1|1072
1631544000000|2021-09-13 14:40:00|182.81|181.01|178.37|176.57|183.11|181.31|175.96|174.16|1084
1631544300000|2021-09-13 14:45:00|178.39|176.59|180.23|178.43|180.82|179.02|177.18|175.38|959
1631544600000|2021-09-13 14:50:00|180.33|178.53|181.4|179.6|181.5|179.7|179.17|177.37|889
1631544900000|2021-09-13 14:55:00|181.47|179.67|179.24|177.44|181.58|179.78|178.28|176.48|956
1631545200000|2021-09-13 15:00:00|179.26|177.46|180.65|178.85|181.99|180.19|178.75|176.95|975
1631545500000|2021-09-13 15:05:00|180.6|178.8|179.5|177.7|181.83|180.03|179.46|177.66|930
1631545800000|2021-09-13 15:10:00|179.51|177.71|177.63|175.83|179.85|178.05|176.92|175.12|998
1631546100000|2021-09-13 15:15:00|177.64|175.84|177.51|175.71|178.85|177.05|175.69|173.89|969
1631546400000|2021-09-13 15:20:00|177.55|175.75|179.1|177.3|180.14|178.34|177.42|175.62|959
1631546700000|2021-09-13 15:25:00|179.06|177.26|180.11|178.31|180.57|178.77|179|177.2|909
1631547000000|2021-09-13 15:30:00|180.12|178.32|182.64|180.84|182.81|181.01|180.12|178.32|921
1631547300000|2021-09-13 15:35:00|182.68|180.88|181.65|179.85|182.68|180.88|180.57|178.77|882
1631547600000|2021-09-13 15:40:00|181.66|179.86|183.05|181.25|183.55|181.75|181.36|179.56|922
1631547900000|2021-09-13 15:45:00|183.06|181.26|180.96|179.16|183.91|182.11|180.59|178.79|941
1631548200000|2021-09-13 15:50:00|180.93|179.13|181.01|179.21|181.58|179.78|180.23|178.43|876
1631548500000|2021-09-13 15:55:00|181|179.2|181.01|179.21|181.92|180.12|180.73|178.93|910
1631548800000|2021-09-13 16:00:00|180.96|179.16|181.56|179.76|182.34|180.54|180.27|178.47|876
1631549100000|2021-09-13 16:05:00|181.7|179.9|180.16|178.36|182.12|180.32|180.03|178.23|869
1631549400000|2021-09-13 16:10:00|180.14|178.34|179.79|177.99|180.68|178.88|179.76|177.96|871
1631549700000|2021-09-13 16:15:00|179.78|177.98|180.36|178.56|180.64|178.84|179.03|177.23|872
1631550000000|2021-09-13 16:20:00|180.32|178.52|180.04|178.24|180.47|178.67|179.73|177.93|835
1631550300000|2021-09-13 16:25:00|180.06|178.26|179.2|177.4|180.06|178.26|178.77|176.97|792
1631550600000|2021-09-13 16:30:00|179.19|177.39|179.27|177.47|179.81|178.01|178.82|177.02|780
1631550900000|2021-09-13 16:35:00|179.26|177.46|179.23|177.43|179.96|178.16|179.09|177.29|729
1631551200000|2021-09-13 16:40:00|179.24|177.44|179.28|177.48|179.95|178.15|178.95|177.15|731
1631551500000|2021-09-13 16:45:00|179.27|177.47|178.77|176.97|179.46|177.66|178.64|176.84|782
1631551800000|2021-09-13 16:50:00|178.78|176.98|178.86|177.06|179.65|177.85|178.69|176.89|695
1631552100000|2021-09-13 16:55:00|178.85|177.05|179.67|177.87|179.7|177.9|178.79|176.99|806
1631552400000|2021-09-13 17:00:00|179.66|177.86|180.64|178.84|180.85|179.05|179.65|177.85|755
1631552700000|2021-09-13 17:05:00|180.65|178.85|180.22|178.42|181.04|179.24|180.21|178.41|748
1631553000000|2021-09-13 17:10:00|180.21|178.41|179.31|177.51|180.72|178.92|179.29|177.49|732
1631553300000|2021-09-13 17:15:00|179.35|177.55|178.33|176.53|179.36|177.56|178.26|176.46|720
1631553600000|2021-09-13 17:20:00|178.4|176.6|179.24|177.44|179.6|177.8|178.33|176.53|726
1631553900000|2021-09-13 17:25:00|179.25|177.45|178.45|176.65|179.32|177.52|178.41|176.61|743
1631554200000|2021-09-13 17:30:00|178.44|176.64|177.3|175.5|178.65|176.85|177.28|175.48|718
1631554500000|2021-09-13 17:35:00|177.41|175.61|178.68|176.88|179.05|177.25|177.36|175.56|721
1631554800000|2021-09-13 17:40:00|178.7|176.9|178.71|176.91|179.1|177.3|178.52|176.72|662
1631555100000|2021-09-13 17:45:00|178.72|176.92|179.44|177.64|179.44|177.64|178.67|176.87|620
1631555400000|2021-09-13 17:50:00|179.43|177.63|179.27|177.47|179.79|177.99|179.11|177.31|737
1631555700000|2021-09-13 17:55:00|179.28|177.48|179.22|177.42|179.5|177.7|179.09|177.29|660
1631556000000|2021-09-13 18:00:00|179.18|177.38|179.35|177.55|179.4|177.6|178.78|176.98|766
1631556300000|2021-09-13 18:05:00|179.37|177.57|179.83|178.03|180.43|178.63|179.34|177.54|723
1631556600000|2021-09-13 18:10:00|179.82|178.02|179.78|177.98|180.03|178.23|179.43|177.63|686
1631556900000|2021-09-13 18:15:00|179.77|177.97|179.87|178.07|180.27|178.47|179.5|177.7|650
1631557200000|2021-09-13 18:20:00|179.86|178.06|180.73|178.93|180.82|179.02|179.86|178.06|700
1631557500000|2021-09-13 18:25:00|180.74|178.94|180.81|179.01|180.92|179.12|180.57|178.77|651
1631557800000|2021-09-13 18:30:00|180.79|178.99|181.19|179.39|181.62|179.82|180.78|178.98|730
1631558100000|2021-09-13 18:35:00|181.17|179.37|180.89|179.09|181.32|179.52|180.5|178.7|699
1631558400000|2021-09-13 18:40:00|180.87|179.07|181.05|179.25|181.42|179.62|180.84|179.04|646
1631558700000|2021-09-13 18:45:00|181.03|179.23|181.08|179.28|181.37|179.57|180.78|178.98|652
1631559000000|2021-09-13 18:50:00|181.11|179.31|181.23|179.43|181.54|179.74|181.04|179.24|613
1631559300000|2021-09-13 18:55:00|181.22|179.42|181.2|179.4|181.44|179.64|181|179.2|593
1631559600000|2021-09-13 19:00:00|181.21|179.41|180.76|178.96|181.35|179.55|180.71|178.91|601
1631559900000|2021-09-13 19:05:00|180.78|178.98|181.39|179.59|181.89|180.09|180.76|178.96|613
1631560200000|2021-09-13 19:10:00|181.41|179.61|181.44|179.64|181.65|179.85|181.31|179.51|592
1631560500000|2021-09-13 19:15:00|181.45|179.65|181.53|179.73|181.65|179.85|181.29|179.49|531
1631560800000|2021-09-13 19:20:00|181.52|179.72|181.92|180.12|181.96|180.16|181.52|179.72|628
1631561100000|2021-09-13 19:25:00|181.9|180.1|183.03|181.23|183.4|181.6|181.9|180.1|742
1631561400000|2021-09-13 19:30:00|183|181.2|181.86|180.06|183.04|181.24|181.83|180.03|673
1631561700000|2021-09-13 19:35:00|181.84|180.04|180.9|179.1|181.87|180.07|180.86|179.06|533
1631562000000|2021-09-13 19:40:00|180.92|179.12|180.87|179.07|181.26|179.46|180.62|178.82|674
1631562300000|2021-09-13 19:45:00|180.88|179.08|180.79|178.99|181.43|179.63|180.64|178.84|618
1631562600000|2021-09-13 19:50:00|180.82|179.02|180.59|178.79|180.99|179.19|180.55|178.75|584
1631562900000|2021-09-13 19:55:00|180.6|178.8|181.4|179.6|181.87|180.07|180.59|178.79|616
1631563200000|2021-09-13 20:00:00|181.36|179.56|182.44|180.64|182.55|180.75|181.36|179.56|744
1631563500000|2021-09-13 20:05:00|182.46|180.66|182.23|180.43|182.67|180.87|182.14|180.34|670
1631563800000|2021-09-13 20:10:00|182.24|180.44|181.96|180.16|182.59|180.79|181.86|180.06|731
1631564100000|2021-09-13 20:15:00|181.94|180.14|181.62|179.82|182.09|180.29|181.54|179.74|606
1631564400000|2021-09-13 20:20:00|181.6|179.8|181.02|179.22|181.63|179.83|181.02|179.22|600
1631564700000|2021-09-13 20:25:00|181.03|179.23|180.87|179.07|181.21|179.41|180.7|178.9|601
1631565000000|2021-09-13 20:30:00|180.88|179.08|181.42|179.62|181.63|179.83|180.88|179.08|655
1631565300000|2021-09-13 20:35:00|181.4|179.6|182.06|180.26|182.23|180.43|181.38|179.58|505
1631565600000|2021-09-13 20:40:00|182.04|180.24|182.52|180.72|182.55|180.75|181.87|180.07|648
1631565900000|2021-09-13 20:45:00|182.5|180.7|182.41|180.61|182.84|181.04|182.41|180.61|587
1631566200000|2021-09-13 20:50:00|182.42|180.62|183.71|181.91|183.84|182.04|182.41|180.61|632
1631566500000|2021-09-13 20:55:00|183.68|181.88|183.73|181.93|184.1|182.3|183.37|181.57|675
1631566800000|2021-09-13 21:00:00|183.75|181.95|183.56|181.76|184.77|182.97|183.52|181.72|635
1631567100000|2021-09-13 21:05:00|183.47|181.67|182.35|180.55|183.47|181.67|182.26|180.46|713
1631567400000|2021-09-13 21:10:00|182.36|180.56|182.96|181.16|183.19|181.39|182.33|180.53|683
1631567700000|2021-09-13 21:15:00|182.97|181.17|182.9|181.1|183.25|181.45|182.84|181.04|572
1631568000000|2021-09-13 21:20:00|182.91|181.11|182.93|181.13|183.44|181.64|182.55|180.75|593
1631568300000|2021-09-13 21:25:00|182.92|181.12|182.46|180.66|182.97|181.17|182.45|180.65|553
1631568600000|2021-09-13 21:30:00|182.45|180.65|182.88|181.08|182.9|181.1|182.33|180.53|437
1631568900000|2021-09-13 21:35:00|182.89|181.09|182.32|180.52|183.08|181.28|182.3|180.5|450
1631569200000|2021-09-13 21:40:00|182.33|180.53|182.53|180.73|182.84|181.04|181.96|180.16|493
1631569500000|2021-09-13 21:45:00|182.55|180.75|182.43|180.63|182.94|181.14|182.41|180.61|527
1631569800000|2021-09-13 21:50:00|182.42|180.62|182.35|180.55|182.58|180.78|182.2|180.4|551
1631570100000|2021-09-13 21:55:00|182.33|180.53|181.74|179.94|182.49|180.69|181.71|179.91|586
1631570400000|2021-09-13 22:00:00|181.71|179.91|182.62|180.82|182.69|180.89|181.7|179.9|660
1631570700000|2021-09-13 22:05:00|182.6|180.8|182.37|180.57|182.88|181.08|182.2|180.4|603
1631571000000|2021-09-13 22:10:00|182.35|180.55|181.87|180.07|182.43|180.63|181.79|179.99|584
1631571300000|2021-09-13 22:15:00|181.86|180.06|182.5|180.7|182.55|180.75|181.84|180.04|612
1631571600000|2021-09-13 22:20:00|182.52|180.72|182.65|180.85|182.82|181.02|182.31|180.51|595
1631571900000|2021-09-13 22:25:00|182.64|180.84|183.64|181.84|184.31|182.51|182.61|180.81|660
1631572200000|2021-09-13 22:30:00|183.63|181.83|182.29|180.49|184.14|182.34|182.05|180.25|698
1631572500000|2021-09-13 22:35:00|182.3|180.5|182.8|181|182.9|181.1|182.19|180.39|610
1631572800000|2021-09-13 22:40:00|182.79|180.99|182.85|181.05|183.16|181.36|182.73|180.93|489
1631573100000|2021-09-13 22:45:00|182.86|181.06|181.95|180.15|182.87|181.07|181.77|179.97|601
1631573400000|2021-09-13 22:50:00|181.94|180.14|182.33|180.53|182.36|180.56|181.9|180.1|508
1631573700000|2021-09-13 22:55:00|182.34|180.54|182.24|180.44|182.61|180.81|182.12|180.32|524
1631574000000|2021-09-13 23:00:00|182.23|180.43|182.18|180.38|182.7|180.9|182.18|180.38|595
1631574300000|2021-09-13 23:05:00|182.17|180.37|182.19|180.39|182.39|180.59|181.98|180.18|527
1631574600000|2021-09-13 23:10:00|182.21|180.41|181.89|180.09|182.37|180.57|181.79|179.99|579
1631574900000|2021-09-13 23:15:00|181.88|180.08|181.09|179.29|182.09|180.29|181.09|179.29|541
1631575200000|2021-09-13 23:20:00|181.08|179.28|180.2|178.4|181.16|179.36|179.62|177.82|652
1631575500000|2021-09-13 23:25:00|180.22|178.42|180.32|178.52|180.41|178.61|179.87|178.07|571
1631575800000|2021-09-13 23:30:00|180.31|178.51|180.57|178.77|180.72|178.92|180.3|178.5|582
1631576100000|2021-09-13 23:35:00|180.56|178.76|180.67|178.87|180.93|179.13|180.56|178.76|482
1631576400000|2021-09-13 23:40:00|180.65|178.85|180.46|178.66|180.79|178.99|180.39|178.59|549
1631576700000|2021-09-13 23:45:00|180.47|178.67|180.64|178.84|180.7|178.9|180.42|178.62|463
1631577000000|2021-09-13 23:50:00|180.65|178.85|180.63|178.83|181|179.2|180.62|178.82|460
1631577300000|2021-09-13 23:55:00|180.61|178.81|180.26|178.46|180.64|178.84|180.02|178.22|520
1631577600000|2021-09-14 00:00:00|180.25|178.45|179.82|178.02|180.37|178.57|178.91|177.11|660
1631577900000|2021-09-14 00:05:00|179.81|178.01|179.17|177.37|180.31|178.51|178.55|176.75|674
1631578200000|2021-09-14 00:10:00|179.16|177.36|183.24|181.44|183.24|181.44|179.07|177.27|748
1631578500000|2021-09-14 00:15:00|183.25|181.45|181.05|179.25|183.94|182.14|181.05|179.25|786
1631578800000|2021-09-14 00:20:00|181.06|179.26|180.06|178.26|181.52|179.72|179.72|177.92|740
1631579100000|2021-09-14 00:25:00|180.05|178.25|179.25|177.45|180.09|178.29|178.9|177.1|770
1631579400000|2021-09-14 00:30:00|179.26|177.46|180.24|178.44|180.84|179.04|179.19|177.39|626
1631579700000|2021-09-14 00:35:00|180.26|178.46|180.84|179.04|181.44|179.64|180.04|178.24|641
1631580000000|2021-09-14 00:40:00|180.79|178.99|180.39|178.59|181.15|179.35|180.38|178.58|582
1631580300000|2021-09-14 00:45:00|180.36|178.56|181.34|179.54|181.5|179.7|180.32|178.52|620
1631580600000|2021-09-14 00:50:00|181.35|179.55|181.69|179.89|181.82|180.02|181.35|179.55|578
1631580900000|2021-09-14 00:55:00|181.71|179.91|181.57|179.77|182.67|180.87|181.55|179.75|627
1631581200000|2021-09-14 01:00:00|181.54|179.74|180.95|179.15|182|180.2|180.93|179.13|593
1631581500000|2021-09-14 01:05:00|180.94|179.14|180.47|178.67|181.17|179.37|180.41|178.61|496
1631581800000|2021-09-14 01:10:00|180.45|178.65|180.58|178.78|180.77|178.97|180.26|178.46|558
1631582100000|2021-09-14 01:15:00|180.61|178.81|180.78|178.98|180.83|179.03|180.37|178.57|640
1631582400000|2021-09-14 01:20:00|180.77|178.97|181.21|179.41|181.48|179.68|180.71|178.91|615
1631582700000|2021-09-14 01:25:00|181.22|179.42|180.87|179.07|181.39|179.59|180.82|179.02|502
1631583000000|2021-09-14 01:30:00|180.88|179.08|180.38|178.58|180.99|179.19|180.33|178.53|475
1631583300000|2021-09-14 01:35:00|180.37|178.57|179.86|178.06|180.37|178.57|179.67|177.87|514
1631583600000|2021-09-14 01:40:00|179.85|178.05|178.99|177.19|179.87|178.07|178.96|177.16|574
1631583900000|2021-09-14 01:45:00|178.98|177.18|178.95|177.15|179.22|177.42|178.85|177.05|515
1631584200000|2021-09-14 01:50:00|178.99|177.19|179.89|178.09|180.13|178.33|178.99|177.19|526
1631584500000|2021-09-14 01:55:00|179.9|178.1|179.56|177.76|180.09|178.29|179.31|177.51|509
1631584800000|2021-09-14 02:00:00|179.58|177.78|179.09|177.29|179.7|177.9|179.02|177.22|537
1631585100000|2021-09-14 02:05:00|179.08|177.28|178.89|177.09|179.09|177.29|178.8|177|460
1631585400000|2021-09-14 02:10:00|178.9|177.1|178.62|176.82|178.91|177.11|178.37|176.57|476
1631585700000|2021-09-14 02:15:00|178.61|176.81|178.21|176.41|178.89|177.09|178.09|176.29|619
1631586000000|2021-09-14 02:20:00|178.22|176.42|178.2|176.4|178.5|176.7|178.08|176.28|605
1631586300000|2021-09-14 02:25:00|178.21|176.41|178.3|176.5|178.43|176.63|178.17|176.37|508
1631586600000|2021-09-14 02:30:00|178.34|176.54|177.23|175.43|178.41|176.61|177.1|175.3|571
1631586900000|2021-09-14 02:35:00|177.24|175.44|177.33|175.53|177.75|175.95|177.17|175.37|547
1631587200000|2021-09-14 02:40:00|177.35|175.55|178.37|176.57|178.39|176.59|177.27|175.47|593
1631587500000|2021-09-14 02:45:00|178.35|176.55|177.51|175.71|178.83|177.03|177.3|175.5|613
1631587800000|2021-09-14 02:50:00|177.49|175.69|177.57|175.77|177.64|175.84|177.3|175.5|532
1631588100000|2021-09-14 02:55:00|177.56|175.76|177.81|176.01|178.07|176.27|177.43|175.63|569
1631588400000|2021-09-14 03:00:00|177.82|176.02|178.81|177.01|178.84|177.04|177.72|175.92|587
1631588700000|2021-09-14 03:05:00|178.8|177|178.21|176.41|178.85|177.05|178.17|176.37|550
1631589000000|2021-09-14 03:10:00|178.22|176.42|177.91|176.11|178.27|176.47|177.69|175.89|595
1631589300000|2021-09-14 03:15:00|177.92|176.12|178.27|176.47|178.37|176.57|177.85|176.05|559
1631589600000|2021-09-14 03:20:00|178.26|176.46|178.48|176.68|178.61|176.81|178.03|176.23|508
1631589900000|2021-09-14 03:25:00|178.46|176.66|178.75|176.95|178.81|177.01|178.33|176.53|386
1631590200000|2021-09-14 03:30:00|178.76|176.96|178.8|177|178.84|177.04|178.58|176.78|536
1631590500000|2021-09-14 03:35:00|178.81|177.01|178.99|177.19|179|177.2|178.5|176.7|491
1631590800000|2021-09-14 03:40:00|179.02|177.22|179.29|177.49|179.31|177.51|178.95|177.15|584
1631591100000|2021-09-14 03:45:00|179.28|177.48|179.45|177.65|179.46|177.66|179.05|177.25|520
1631591400000|2021-09-14 03:50:00|179.44|177.64|179.51|177.71|179.65|177.85|179.21|177.41|466
1631591700000|2021-09-14 03:55:00|179.49|177.69|179.36|177.56|179.5|177.7|179.2|177.4|462
1631592000000|2021-09-14 04:00:00|179.38|177.58|179.13|177.33|179.4|177.6|178.95|177.15|533
1631592300000|2021-09-14 04:05:00|179.12|177.32|179.17|177.37|179.3|177.5|178.95|177.15|455
1631592600000|2021-09-14 04:10:00|179.15|177.35|179.47|177.67|179.47|177.67|179.14|177.34|525
1631592900000|2021-09-14 04:15:00|179.45|177.65|179.48|177.68|179.59|177.79|179.32|177.52|502
1631593200000|2021-09-14 04:20:00|179.47|177.67|179.1|177.3|179.48|177.68|178.97|177.17|483
1631593500000|2021-09-14 04:25:00|179.09|177.29|178.83|177.03|179.1|177.3|178.74|176.94|410
1631593800000|2021-09-14 04:30:00|178.84|177.04|178.25|176.45|178.84|177.04|178.23|176.43|502
1631594100000|2021-09-14 04:35:00|178.24|176.44|178.5|176.7|178.58|176.78|178.19|176.39|418
1631594400000|2021-09-14 04:40:00|178.49|176.69|178.38|176.58|178.5|176.7|178.15|176.35|396
1631594700000|2021-09-14 04:45:00|178.39|176.59|178.34|176.54|178.5|176.7|178.31|176.51|447
1631595000000|2021-09-14 04:50:00|178.33|176.53|177.98|176.18|178.47|176.67|177.93|176.13|475
1631595300000|2021-09-14 04:55:00|177.96|176.16|177.62|175.82|177.98|176.18|177.48|175.68|554
1631595600000|2021-09-14 05:00:00|177.63|175.83|178|176.2|178.16|176.36|177.63|175.83|549
1631595900000|2021-09-14 05:05:00|177.99|176.19|177.91|176.11|178.05|176.25|177.86|176.06|441
1631596200000|2021-09-14 05:10:00|177.9|176.1|177.82|176.02|178.17|176.37|177.81|176.01|459
1631596500000|2021-09-14 05:15:00|177.83|176.03|178.07|176.27|178.31|176.51|177.71|175.91|498
1631596800000|2021-09-14 05:20:00|178.08|176.28|178.38|176.58|178.41|176.61|178.07|176.27|475
1631597100000|2021-09-14 05:25:00|178.37|176.57|178.92|177.12|179.04|177.24|178.35|176.55|493
1631597400000|2021-09-14 05:30:00|178.93|177.13|179.01|177.21|179.35|177.55|178.79|176.99|574
1631597700000|2021-09-14 05:35:00|179.02|177.22|178.6|176.8|179.04|177.24|178.6|176.8|456
1631598000000|2021-09-14 05:40:00|178.62|176.82|178.87|177.07|178.9|177.1|178.22|176.42|534
1631598300000|2021-09-14 05:45:00|178.85|177.05|178.68|176.88|178.88|177.08|178.57|176.77|518
1631598600000|2021-09-14 05:50:00|178.66|176.86|179.03|177.23|179.05|177.25|178.53|176.73|455
1631598900000|2021-09-14 05:55:00|179.01|177.21|178.83|177.03|179.02|177.22|178.82|177.02|310
1631599200000|2021-09-14 06:00:00|178.84|177.04|179.02|177.22|179.38|177.58|178.84|177.04|456
1631599500000|2021-09-14 06:05:00|179.03|177.23|178.86|177.06|179.36|177.56|178.83|177.03|461
1631599800000|2021-09-14 06:10:00|178.85|177.05|178.88|177.08|179.18|177.38|178.77|176.97|490
1631600100000|2021-09-14 06:15:00|178.9|177.1|178.99|177.19|179.16|177.36|178.82|177.02|445
1631600400000|2021-09-14 06:20:00|178.98|177.18|178.75|176.95|179.08|177.28|178.58|176.78|434
1631600700000|2021-09-14 06:25:00|178.76|176.96|178.48|176.68|178.81|177.01|178.46|176.66|343
1631601000000|2021-09-14 06:30:00|178.49|176.69|178.36|176.56|178.58|176.78|178.23|176.43|438
1631601300000|2021-09-14 06:35:00|178.35|176.55|178.22|176.42|178.35|176.55|178|176.2|512
1631601600000|2021-09-14 06:40:00|178.21|176.41|180.29|178.49|180.58|178.78|178.04|176.24|630
1631601900000|2021-09-14 06:45:00|180.25|178.45|178.88|177.08|180.81|179.01|177.98|176.18|794
1631602200000|2021-09-14 06:50:00|178.86|177.06|179.26|177.46|179.45|177.65|178.44|176.64|667
1631602500000|2021-09-14 06:55:00|179.25|177.45|179.73|177.93|179.86|178.06|179.04|177.24|727
1631602800000|2021-09-14 07:00:00|179.72|177.92|180.5|178.7|180.95|179.15|179.72|177.92|734
1631603100000|2021-09-14 07:05:00|180.49|178.69|180.17|178.37|180.78|178.98|180.17|178.37|704
1631603400000|2021-09-14 07:10:00|180.16|178.36|180.06|178.26|180.31|178.51|179.99|178.19|567
1631603700000|2021-09-14 07:15:00|180.05|178.25|180.17|178.37|180.18|178.38|179.53|177.73|635
1631604000000|2021-09-14 07:20:00|180.16|178.36|179.92|178.12|180.16|178.36|179.7|177.9|490
1631604300000|2021-09-14 07:25:00|179.93|178.13|180.25|178.45|180.4|178.6|179.92|178.12|533
1631604600000|2021-09-14 07:30:00|180.24|178.44|179.88|178.08|180.37|178.57|179.87|178.07|512
1631604900000|2021-09-14 07:35:00|179.87|178.07|179.83|178.03|179.95|178.15|179.58|177.78|478
1631605200000|2021-09-14 07:40:00|179.84|178.04|179.72|177.92|180.05|178.25|179.69|177.89|521
1631605500000|2021-09-14 07:45:00|179.73|177.93|179.69|177.89|179.87|178.07|179.52|177.72|555
1631605800000|2021-09-14 07:50:00|179.7|177.9|179.81|178.01|179.9|178.1|179.6|177.8|456
1631606100000|2021-09-14 07:55:00|179.82|178.02|179.93|178.13|180.42|178.62|179.78|177.98|616
1631606400000|2021-09-14 08:00:00|179.94|178.14|179.87|178.07|180.17|178.37|179.74|177.94|556
1631606700000|2021-09-14 08:05:00|179.88|178.08|180.3|178.5|180.38|178.58|179.7|177.9|590
1631607000000|2021-09-14 08:10:00|180.28|178.48|180.41|178.61|180.48|178.68|180.24|178.44|511
1631607300000|2021-09-14 08:15:00|180.45|178.65|180.59|178.79|180.69|178.89|180.37|178.57|558
1631607600000|2021-09-14 08:20:00|180.6|178.8|180.52|178.72|180.65|178.85|180.4|178.6|501
1631607900000|2021-09-14 08:25:00|180.51|178.71|180.83|179.03|180.84|179.04|180.47|178.67|473
1631608200000|2021-09-14 08:30:00|180.82|179.02|181.25|179.45|181.41|179.61|180.81|179.01|544
1631608500000|2021-09-14 08:35:00|181.24|179.44|181.79|179.99|181.8|180|181.05|179.25|538
1631608800000|2021-09-14 08:40:00|181.8|180|181.36|179.56|182.01|180.21|181.13|179.33|719
1631609100000|2021-09-14 08:45:00|181.37|179.57|181.1|179.3|181.46|179.66|180.91|179.11|628
1631609400000|2021-09-14 08:50:00|181.11|179.31|181.35|179.55|181.7|179.9|180.95|179.15|578
1631609700000|2021-09-14 08:55:00|181.36|179.56|181.28|179.48|181.48|179.68|181.11|179.31|538
1631610000000|2021-09-14 09:00:00|181.32|179.52|182.07|180.27|182.28|180.48|181.3|179.5|677
1631610300000|2021-09-14 09:05:00|182.09|180.29|181.22|179.42|182.21|180.41|181.2|179.4|620
1631610600000|2021-09-14 09:10:00|181.21|179.41|180.91|179.11|181.3|179.5|180.24|178.44|690
1631610900000|2021-09-14 09:15:00|180.9|179.1|181.34|179.54|181.8|180|180.9|179.1|620
1631611200000|2021-09-14 09:20:00|181.3|179.5|181.09|179.29|181.34|179.54|180.92|179.12|556
1631611500000|2021-09-14 09:25:00|181.08|179.28|180.56|178.76|181.1|179.3|180.39|178.59|540
1631611800000|2021-09-14 09:30:00|180.58|178.78|180.34|178.54|180.66|178.86|180.32|178.52|533
1631612100000|2021-09-14 09:35:00|180.33|178.53|180.27|178.47|180.5|178.7|180|178.2|530
1631612400000|2021-09-14 09:40:00|180.26|178.46|180.07|178.27|180.46|178.66|180.07|178.27|525
1631612700000|2021-09-14 09:45:00|180.06|178.26|180.09|178.29|180.33|178.53|179.92|178.12|584
1631613000000|2021-09-14 09:50:00|180.1|178.3|180.23|178.43|180.58|178.78|180.08|178.28|457
1631613300000|2021-09-14 09:55:00|180.22|178.42|180.52|178.72|180.73|178.93|180.1|178.3|571
1631613600000|2021-09-14 10:00:00|180.51|178.71|180.78|178.98|180.91|179.11|180.51|178.71|447
1631613900000|2021-09-14 10:05:00|180.79|178.99|180.4|178.6|180.79|178.99|180.36|178.56|510
1631614200000|2021-09-14 10:10:00|180.42|178.62|180.65|178.85|180.69|178.89|180.4|178.6|324
1631614500000|2021-09-14 10:15:00|180.64|178.84|180.8|179|180.88|179.08|180.62|178.82|492
1631614800000|2021-09-14 10:20:00|180.83|179.03|180.32|178.52|180.89|179.09|180.28|178.48|502
1631615100000|2021-09-14 10:25:00|180.33|178.53|180.3|178.5|180.39|178.59|179.98|178.18|505
1631615400000|2021-09-14 10:30:00|180.29|178.49|180.34|178.54|180.52|178.72|180.17|178.37|462
1631615700000|2021-09-14 10:35:00|180.38|178.58|180.26|178.46|180.4|178.6|180.09|178.29|462
1631616000000|2021-09-14 10:40:00|180.25|178.45|180.73|178.93|180.74|178.94|180.01|178.21|522
1631616300000|2021-09-14 10:45:00|180.74|178.94|180.83|179.03|180.89|179.09|180.63|178.83|503
1631616600000|2021-09-14 10:50:00|180.84|179.04|181.51|179.71|181.65|179.85|180.82|179.02|528
1631616900000|2021-09-14 10:55:00|181.5|179.7|181.44|179.64|181.65|179.85|181.3|179.5|553
1631617200000|2021-09-14 11:00:00|181.43|179.63|181.32|179.52|181.51|179.71|180.95|179.15|535
1631617500000|2021-09-14 11:05:00|181.31|179.51|180.89|179.09|181.37|179.57|180.72|178.92|512
1631617800000|2021-09-14 11:10:00|180.9|179.1|180.8|179|180.97|179.17|180.7|178.9|551
1631618100000|2021-09-14 11:15:00|180.81|179.01|180.55|178.75|181|179.2|180.42|178.62|521
1631618400000|2021-09-14 11:20:00|180.54|178.74|180.7|178.9|180.8|179|180.49|178.69|498
1631618700000|2021-09-14 11:25:00|180.71|178.91|180.67|178.87|180.87|179.07|180.52|178.72|507
1631619000000|2021-09-14 11:30:00|180.66|178.86|180.17|178.37|180.92|179.12|180.08|178.28|523
1631619300000|2021-09-14 11:35:00|180.18|178.38|180.08|178.28|180.19|178.39|180.02|178.22|430
1631619600000|2021-09-14 11:40:00|180.07|178.27|179.45|177.65|180.09|178.29|179.26|177.46|610
1631619900000|2021-09-14 11:45:00|179.41|177.61|179.61|177.81|179.92|178.12|179.3|177.5|640
1631620200000|2021-09-14 11:50:00|179.62|177.82|179.44|177.64|179.88|178.08|179.44|177.64|538
1631620500000|2021-09-14 11:55:00|179.41|177.61|179.76|177.96|179.87|178.07|179.39|177.59|614
1631620800000|2021-09-14 12:00:00|179.75|177.95|180.02|178.22|180.1|178.3|179.6|177.8|502
1631621100000|2021-09-14 12:05:00|180.03|178.23|179.79|177.99|180.11|178.31|179.69|177.89|551
1631621400000|2021-09-14 12:10:00|179.78|177.98|180.09|178.29|180.12|178.32|179.7|177.9|511
1631621700000|2021-09-14 12:15:00|180.08|178.28|179.15|177.35|180.11|178.31|179.14|177.34|501
1631622000000|2021-09-14 12:20:00|179.16|177.36|178.24|176.44|179.57|177.77|178.16|176.36|621
1631622300000|2021-09-14 12:25:00|178.25|176.45|177.88|176.08|178.66|176.86|177.87|176.07|620
1631622600000|2021-09-14 12:30:00|177.84|176.04|179.74|177.94|180.69|178.89|177.83|176.03|830
1631622900000|2021-09-14 12:35:00|179.72|177.92|179.93|178.13|180.95|179.15|179.58|177.78|799
1631623200000|2021-09-14 12:40:00|179.92|178.12|180.34|178.54|180.68|178.88|179.92|178.12|705
1631623500000|2021-09-14 12:45:00|180.35|178.55|179.93|178.13|180.69|178.89|179.48|177.68|720
1631623800000|2021-09-14 12:50:00|179.92|178.12|180.32|178.52|180.7|178.9|179.88|178.08|657
1631624100000|2021-09-14 12:55:00|180.33|178.53|180.74|178.94|180.96|179.16|180.31|178.51|746
1631624400000|2021-09-14 13:00:00|180.75|178.95|180.67|178.87|180.93|179.13|180.29|178.49|741
1631624700000|2021-09-14 13:05:00|180.68|178.88|180.33|178.53|180.79|178.99|180.28|178.48|594
1631625000000|2021-09-14 13:10:00|180.34|178.54|180.45|178.65|180.47|178.67|179.86|178.06|642
1631625300000|2021-09-14 13:15:00|180.48|178.68|180.24|178.44|180.93|179.13|180.03|178.23|715
1631625600000|2021-09-14 13:20:00|180.23|178.43|180.14|178.34|180.23|178.43|179.95|178.15|561
1631625900000|2021-09-14 13:25:00|180.13|178.33|180.15|178.35|180.46|178.66|180.08|178.28|592
1631626200000|2021-09-14 13:30:00|180.18|178.38|181.09|179.29|181.44|179.64|180.05|178.25|730
1631626500000|2021-09-14 13:35:00|181.08|179.28|181.3|179.5|181.44|179.64|181.08|179.28|643
1631626800000|2021-09-14 13:40:00|181.31|179.51|180.78|178.98|181.33|179.53|180.61|178.81|637
1631627100000|2021-09-14 13:45:00|180.79|178.99|181.26|179.46|181.52|179.72|180.63|178.83|709
1631627400000|2021-09-14 13:50:00|181.24|179.44|180.98|179.18|181.31|179.51|180.87|179.07|687
1631627700000|2021-09-14 13:55:00|180.96|179.16|180.77|178.97|181.06|179.26|180.63|178.83|656
1631628000000|2021-09-14 14:00:00|180.76|178.96|179.86|178.06|180.87|179.07|179.5|177.7|719
1631628300000|2021-09-14 14:05:00|179.83|178.03|180.2|178.4|180.24|178.44|179.64|177.84|594
1631628600000|2021-09-14 14:10:00|180.19|178.39|179.99|178.19|180.31|178.51|179.87|178.07|535
1631628900000|2021-09-14 14:15:00|180.02|178.22|180.19|178.39|180.34|178.54|179.65|177.85|593
1631629200000|2021-09-14 14:20:00|180.2|178.4|180.41|178.61|180.57|178.77|180.07|178.27|618
1631629500000|2021-09-14 14:25:00|180.42|178.62|180.48|178.68|180.56|178.76|180.27|178.47|580
1631629800000|2021-09-14 14:30:00|180.46|178.66|180.64|178.84|180.88|179.08|180.45|178.65|535
1631630100000|2021-09-14 14:35:00|180.63|178.83|180.83|179.03|181|179.2|180.58|178.78|560
1631630400000|2021-09-14 14:40:00|180.84|179.04|180.95|179.15|180.98|179.18|180.49|178.69|576
1631630700000|2021-09-14 14:45:00|180.94|179.14|180.53|178.73|180.95|179.15|180.47|178.67|502
1631631000000|2021-09-14 14:50:00|180.52|178.72|180.93|179.13|180.96|179.16|180.5|178.7|560
1631631300000|2021-09-14 14:55:00|180.89|179.09|181.18|179.38|181.28|179.48|180.89|179.09|591
1631631600000|2021-09-14 15:00:00|181.14|179.34|181.43|179.63|181.53|179.73|181.14|179.34|612
1631631900000|2021-09-14 15:05:00|181.44|179.64|181.33|179.53|181.59|179.79|181.27|179.47|528
1631632200000|2021-09-14 15:10:00|181.31|179.51|182.11|180.31|182.22|180.42|181.3|179.5|701
1631632500000|2021-09-14 15:15:00|182.12|180.32|181.92|180.12|182.48|180.68|181.77|179.97|703
1631632800000|2021-09-14 15:20:00|181.91|180.11|184.68|182.88|184.75|182.95|181.77|179.97|685
1631633100000|2021-09-14 15:25:00|184.61|182.81|187.29|185.49|189.78|187.98|184.4|182.6|1025
1631633400000|2021-09-14 15:30:00|187.22|185.42|185.85|184.05|188.18|186.38|185.44|183.64|945
1631633700000|2021-09-14 15:35:00|185.8|184|187.3|185.5|188.61|186.81|185.72|183.92|882
1631634000000|2021-09-14 15:40:00|187.26|185.46|185.44|183.64|187.38|185.58|185.34|183.54|822
1631634300000|2021-09-14 15:45:00|185.42|183.62|185.83|184.03|186.08|184.28|184.97|183.17|837
1631634600000|2021-09-14 15:50:00|185.81|184.01|185.28|183.48|185.87|184.07|184.63|182.83|769
1631634900000|2021-09-14 15:55:00|185.29|183.49|185.77|183.97|185.95|184.15|185.26|183.46|714
1631635200000|2021-09-14 16:00:00|185.78|183.98|185.79|183.99|186.48|184.68|185.08|183.28|781
1631635500000|2021-09-14 16:05:00|185.78|183.98|185.21|183.41|186.27|184.47|185.15|183.35|762
1631635800000|2021-09-14 16:10:00|185.24|183.44|184.42|182.62|185.54|183.74|184.14|182.34|702
1631636100000|2021-09-14 16:15:00|184.44|182.64|184.22|182.42|184.45|182.65|184.06|182.26|597
1631636400000|2021-09-14 16:20:00|184.23|182.43|185.02|183.22|185.26|183.46|184.06|182.26|623
1631636700000|2021-09-14 16:25:00|185.01|183.21|185.15|183.35|185.35|183.55|184.87|183.07|581
1631637000000|2021-09-14 16:30:00|185.14|183.34|185.8|184|185.84|184.04|185.12|183.32|698
1631637300000|2021-09-14 16:35:00|185.84|184.04|185.13|183.33|185.9|184.1|184.91|183.11|587
1631637600000|2021-09-14 16:40:00|185.12|183.32|184.64|182.84|185.12|183.32|184.32|182.52|615
1631637900000|2021-09-14 16:45:00|184.61|182.81|184.63|182.83|184.97|183.17|184.31|182.51|681
1631638200000|2021-09-14 16:50:00|184.67|182.87|184.47|182.67|184.67|182.87|184.36|182.56|592
1631638500000|2021-09-14 16:55:00|184.46|182.66|184.62|182.82|184.86|183.06|184.41|182.61|525
1631638800000|2021-09-14 17:00:00|184.64|182.84|184.84|183.04|185.06|183.26|184.53|182.73|499
1631639100000|2021-09-14 17:05:00|184.81|183.01|184.76|182.96|185.06|183.26|184.63|182.83|519
1631639400000|2021-09-14 17:10:00|184.75|182.95|184.37|182.57|184.76|182.96|184.22|182.42|520
1631639700000|2021-09-14 17:15:00|184.36|182.56|184.45|182.65|184.92|183.12|184.36|182.56|494
1631640000000|2021-09-14 17:20:00|184.44|182.64|184.42|182.62|184.85|183.05|184.26|182.46|546
1631640300000|2021-09-14 17:25:00|184.4|182.6|184.24|182.44|184.5|182.7|184.23|182.43|548
1631640600000|2021-09-14 17:30:00|184.25|182.45|184.41|182.61|184.54|182.74|184.13|182.33|522
1631640900000|2021-09-14 17:35:00|184.4|182.6|184.32|182.52|184.63|182.83|184.11|182.31|526
1631641200000|2021-09-14 17:40:00|184.31|182.51|184.7|182.9|184.88|183.08|184.15|182.35|681
1631641500000|2021-09-14 17:45:00|184.71|182.91|184.57|182.77|184.76|182.96|184.51|182.71|527
1631641800000|2021-09-14 17:50:00|184.56|182.76|184.51|182.71|184.6|182.8|184.28|182.48|507
1631642100000|2021-09-14 17:55:00|184.5|182.7|184.55|182.75|184.67|182.87|184.28|182.48|521
1631642400000|2021-09-14 18:00:00|184.56|182.76|183.22|181.42|184.64|182.84|182.98|181.18|605
1631642700000|2021-09-14 18:05:00|183.23|181.43|182.87|181.07|183.25|181.45|182.35|180.55|621
1631643000000|2021-09-14 18:10:00|182.86|181.06|181.41|179.61|182.86|181.06|181.41|179.61|565
1631643300000|2021-09-14 18:15:00|181.46|179.66|182.32|180.52|182.38|180.58|181.26|179.46|565
1631643600000|2021-09-14 18:20:00|182.35|180.55|181.87|180.07|182.39|180.59|181.55|179.75|574
1631643900000|2021-09-14 18:25:00|181.86|180.06|181.84|180.04|182.05|180.25|181.75|179.95|482
1631644200000|2021-09-14 18:30:00|181.83|180.03|180.65|178.85|181.95|180.15|180.26|178.46|585
1631644500000|2021-09-14 18:35:00|180.66|178.86|180.48|178.68|180.92|179.12|180.43|178.63|524
1631644800000|2021-09-14 18:40:00|180.49|178.69|180.6|178.8|180.85|179.05|180.33|178.53|506
1631645100000|2021-09-14 18:45:00|180.59|178.79|180.91|179.11|181.02|179.22|180.55|178.75|355
1631645400000|2021-09-14 18:50:00|180.9|179.1|180.92|179.12|181.04|179.24|180.85|179.05|383
1631645700000|2021-09-14 18:55:00|180.93|179.13|180.74|178.94|180.99|179.19|180.74|178.94|491
1631646000000|2021-09-14 19:00:00|180.75|178.95|180.87|179.07|180.99|179.19|180.73|178.93|370
1631646300000|2021-09-14 19:05:00|180.88|179.08|180.98|179.18|181.42|179.62|180.87|179.07|422
1631646600000|2021-09-14 19:10:00|180.97|179.17|180.89|179.09|181.02|179.22|180.77|178.97|359
1631646900000|2021-09-14 19:15:00|180.88|179.08|180.85|179.05|181.2|179.4|180.75|178.95|495
1631647200000|2021-09-14 19:20:00|180.89|179.09|181.18|179.38|181.32|179.52|180.79|178.99|471
1631647500000|2021-09-14 19:25:00|181.19|179.39|181.28|179.48|181.45|179.65|181.09|179.29|463
1631647800000|2021-09-14 19:30:00|181.27|179.47|181.08|179.28|181.29|179.49|180.98|179.18|435
1631648100000|2021-09-14 19:35:00|181.09|179.29|181.49|179.69|181.84|180.04|181.08|179.28|557
1631648400000|2021-09-14 19:40:00|181.5|179.7|181.42|179.62|181.61|179.81|181.18|179.38|380
1631648700000|2021-09-14 19:45:00|181.41|179.61|181.2|179.4|181.5|179.7|181.17|179.37|407
1631649000000|2021-09-14 19:50:00|181.24|179.44|181.33|179.53|181.61|179.81|181.19|179.39|494
1631649300000|2021-09-14 19:55:00|181.32|179.52|181.62|179.82|181.66|179.86|181.32|179.52|501
1631649600000|2021-09-14 20:00:00|181.64|179.84|181.92|180.12|182.24|180.44|181.51|179.71|536
1631649900000|2021-09-14 20:05:00|181.94|180.14|181.45|179.65|182.13|180.33|181.28|179.48|536
1631650200000|2021-09-14 20:10:00|181.43|179.63|182.11|180.31|182.13|180.33|181.35|179.55|560
1631650500000|2021-09-14 20:15:00|182.1|180.3|181.76|179.96|182.1|180.3|181.52|179.72|580
1631650800000|2021-09-14 20:20:00|181.77|179.97|181.75|179.95|182.05|180.25|181.55|179.75|444
1631651100000|2021-09-14 20:25:00|181.76|179.96|181.96|180.16|181.98|180.18|181.56|179.76|520
1631651400000|2021-09-14 20:30:00|182|180.2|181.92|180.12|182.04|180.24|181.6|179.8|424
1631651700000|2021-09-14 20:35:00|181.93|180.13|182.08|180.28|182.3|180.5|181.89|180.09|527
1631652000000|2021-09-14 20:40:00|182.09|180.29|182.71|180.91|183.06|181.26|182.09|180.29|658
1631652300000|2021-09-14 20:45:00|182.72|180.92|182.59|180.79|183.07|181.27|182.32|180.52|555
1631652600000|2021-09-14 20:50:00|182.6|180.8|182.36|180.56|182.72|180.92|182.35|180.55|409
1631652900000|2021-09-14 20:55:00|182.37|180.57|182.24|180.44|182.56|180.76|182.21|180.41|470
1631653200000|2021-09-14 21:00:00|182.23|180.43|182.21|180.41|182.38|180.58|182.19|180.39|262
1631653500000|2021-09-14 21:05:00|182.22|180.42|181.96|180.16|182.24|180.44|181.81|180.01|438
1631653800000|2021-09-14 21:10:00|181.95|180.15|181.46|179.66|182.01|180.21|181.32|179.52|416
1631654100000|2021-09-14 21:15:00|181.53|179.73|181.12|179.32|181.62|179.82|181.1|179.3|500
1631654400000|2021-09-14 21:20:00|181.11|179.31|180.48|178.68|181.2|179.4|180.41|178.61|490
1631654700000|2021-09-14 21:25:00|180.49|178.69|180.45|178.65|180.92|179.12|180.41|178.61|532
1631655000000|2021-09-14 21:30:00|180.44|178.64|180.83|179.03|180.85|179.05|180.42|178.62|367
1631655300000|2021-09-14 21:35:00|180.82|179.02|181.03|179.23|181.05|179.25|180.82|179.02|274
1631655600000|2021-09-14 21:40:00|181.02|179.22|181.37|179.57|181.37|179.57|181.02|179.22|290
1631655900000|2021-09-14 21:45:00|181.35|179.55|181.62|179.82|181.67|179.87|181.32|179.52|272
1631656200000|2021-09-14 21:50:00|181.63|179.83|182.01|180.21|182.08|180.28|181.61|179.81|357
1631656500000|2021-09-14 21:55:00|182.02|180.22|181.37|179.57|182.02|180.22|181.29|179.49|380
1631656800000|2021-09-14 22:00:00|181.38|179.58|181.72|179.92|181.77|179.97|181.09|179.29|520
1631657100000|2021-09-14 22:05:00|181.75|179.95|181.55|179.75|181.84|180.04|181.35|179.55|473
1631657400000|2021-09-14 22:10:00|181.57|179.77|182.11|180.31|182.16|180.36|181.56|179.76|444
1631657700000|2021-09-14 22:15:00|182.12|180.32|182.2|180.4|182.38|180.58|182.1|180.3|423
1631658000000|2021-09-14 22:20:00|182.16|180.36|182.41|180.61|183.13|181.33|181.89|180.09|641
1631658300000|2021-09-14 22:25:00|182.42|180.62|182.77|180.97|182.77|180.97|182.02|180.22|579
1631658600000|2021-09-14 22:30:00|182.82|181.02|182.44|180.64|182.89|181.09|182.22|180.42|562
1631658900000|2021-09-14 22:35:00|182.43|180.63|182.81|181.01|182.87|181.07|182.38|180.58|493
1631659200000|2021-09-14 22:40:00|182.82|181.02|182.55|180.75|182.98|181.18|182.51|180.71|401
1631659500000|2021-09-14 22:45:00|182.54|180.74|184.26|182.46|184.29|182.49|182.53|180.73|573
1631659800000|2021-09-14 22:50:00|184.25|182.45|184.44|182.64|184.76|182.96|183.99|182.19|579
1631660100000|2021-09-14 22:55:00|184.46|182.66|184.28|182.48|185.07|183.27|184|182.2|621
1631660400000|2021-09-14 23:00:00|184.29|182.49|183.93|182.13|184.65|182.85|183.71|181.91|606
1631660700000|2021-09-14 23:05:00|183.92|182.12|183.93|182.13|184.07|182.27|183.72|181.92|608
1631661000000|2021-09-14 23:10:00|183.92|182.12|183.89|182.09|184.04|182.24|183.51|181.71|588
1631661300000|2021-09-14 23:15:00|183.88|182.08|183.47|181.67|183.9|182.1|183.33|181.53|464
1631661600000|2021-09-14 23:20:00|183.46|181.66|183.56|181.76|183.58|181.78|183.12|181.32|502
1631661900000|2021-09-14 23:25:00|183.57|181.77|183.64|181.84|183.65|181.85|183.4|181.6|416
1631662200000|2021-09-14 23:30:00|183.65|181.85|183.8|182|183.8|182|183.49|181.69|359
1631662500000|2021-09-14 23:35:00|183.81|182.01|184.13|182.33|184.35|182.55|183.67|181.87|554
1631662800000|2021-09-14 23:40:00|184.12|182.32|183.55|181.75|184.19|182.39|183.45|181.65|524
1631663100000|2021-09-14 23:45:00|183.58|181.78|184.04|182.24|184.07|182.27|183.48|181.68|261
1631663400000|2021-09-14 23:50:00|184|182.2|183.89|182.09|184.07|182.27|183.85|182.05|367
1631663700000|2021-09-14 23:55:00|183.9|182.1|184.02|182.22|184.11|182.31|183.69|181.89|504
1631664000000|2021-09-15 00:00:00|184.03|182.23|183.22|181.42|184.33|182.53|183.19|181.39|687
1631664300000|2021-09-15 00:05:00|183.2|181.4|183.11|181.31|183.43|181.63|182.85|181.05|514
1631664600000|2021-09-15 00:10:00|183.12|181.32|183.11|181.31|183.19|181.39|182.73|180.93|509
1631664900000|2021-09-15 00:15:00|183.12|181.32|183.41|181.61|183.44|181.64|182.96|181.16|514
1631665200000|2021-09-15 00:20:00|183.42|181.62|183.42|181.62|183.55|181.75|183.25|181.45|502
1631665500000|2021-09-15 00:25:00|183.41|181.61|183.1|181.3|183.83|182.03|183.09|181.29|558
1631665800000|2021-09-15 00:30:00|183.09|181.29|182.94|181.14|183.19|181.39|182.78|180.98|539
1631666100000|2021-09-15 00:35:00|182.95|181.15|182.67|180.87|183.08|181.28|182.66|180.86|448
1631666400000|2021-09-15 00:40:00|182.68|180.88|182.86|181.06|183.07|181.27|182.54|180.74|440
1631666700000|2021-09-15 00:45:00|182.87|181.07|182.53|180.73|183.16|181.36|182.22|180.42|517
1631667000000|2021-09-15 00:50:00|182.52|180.72|183.05|181.25|183.21|181.41|182.47|180.67|490
1631667300000|2021-09-15 00:55:00|183.03|181.23|182.82|181.02|183.1|181.3|182.59|180.79|514
1631667600000|2021-09-15 01:00:00|182.85|181.05|183.09|181.29|183.37|181.57|182.65|180.85|598
1631667900000|2021-09-15 01:05:00|183.1|181.3|183.29|181.49|183.37|181.57|182.94|181.14|530
1631668200000|2021-09-15 01:10:00|183.3|181.5|183.36|181.56|183.73|181.93|183.13|181.33|607
1631668500000|2021-09-15 01:15:00|183.37|181.57|182.88|181.08|183.37|181.57|182.74|180.94|513
1631668800000|2021-09-15 01:20:00|182.89|181.09|182.88|181.08|183.03|181.23|182.68|180.88|436
1631669100000|2021-09-15 01:25:00|182.89|181.09|183.29|181.49|183.44|181.64|182.84|181.04|584
1631669400000|2021-09-15 01:30:00|183.28|181.48|182.74|180.94|183.36|181.56|182.72|180.92|521
1631669700000|2021-09-15 01:35:00|182.75|180.95|181.92|180.12|182.78|180.98|181.89|180.09|455
1631670000000|2021-09-15 01:40:00|181.91|180.11|181.64|179.84|182.07|180.27|181.64|179.84|518
1631670300000|2021-09-15 01:45:00|181.62|179.82|181.9|180.1|182.02|180.22|181.52|179.72|553
1631670600000|2021-09-15 01:50:00|181.89|180.09|182.03|180.23|182.06|180.26|181.72|179.92|456
1631670900000|2021-09-15 01:55:00|182.07|180.27|182.19|180.39|182.44|180.64|181.96|180.16|553
1631671200000|2021-09-15 02:00:00|182.18|180.38|182.02|180.22|182.32|180.52|181.93|180.13|522
1631671500000|2021-09-15 02:05:00|182.01|180.21|181.82|180.02|182.02|180.22|181.73|179.93|561
1631671800000|2021-09-15 02:10:00|181.77|179.97|181.8|180|181.85|180.05|181.6|179.8|525
1631672100000|2021-09-15 02:15:00|181.79|179.99|181.52|179.72|181.82|180.02|181.47|179.67|504
1631672400000|2021-09-15 02:20:00|181.54|179.74|181.61|179.81|181.78|179.98|181.48|179.68|513
1631672700000|2021-09-15 02:25:00|181.59|179.79|181.53|179.73|181.82|180.02|181.43|179.63|497
1631673000000|2021-09-15 02:30:00|181.5|179.7|181.78|179.98|181.81|180.01|181.49|179.69|434
1631673300000|2021-09-15 02:35:00|181.79|179.99|182.19|180.39|182.27|180.47|181.72|179.92|495
1631673600000|2021-09-15 02:40:00|182.18|180.38|182.32|180.52|182.4|180.6|182.02|180.22|516
1631673900000|2021-09-15 02:45:00|182.33|180.53|182.5|180.7|182.59|180.79|182.31|180.51|343
1631674200000|2021-09-15 02:50:00|182.51|180.71|182.41|180.61|182.67|180.87|182.32|180.52|447
1631674500000|2021-09-15 02:55:00|182.42|180.62|182.19|180.39|182.54|180.74|182.07|180.27|433
1631674800000|2021-09-15 03:00:00|182.16|180.36|181.84|180.04|182.21|180.41|181.8|180|466
1631675100000|2021-09-15 03:05:00|181.85|180.05|182.01|180.21|182.09|180.29|181.73|179.93|463
1631675400000|2021-09-15 03:10:00|182.02|180.22|182.2|180.4|182.26|180.46|181.93|180.13|429
1631675700000|2021-09-15 03:15:00|182.21|180.41|182.25|180.45|182.65|180.85|181.8|180|475
1631676000000|2021-09-15 03:20:00|182.24|180.44|182.26|180.46|182.38|180.58|182.11|180.31|438
1631676300000|2021-09-15 03:25:00|182.27|180.47|182.51|180.71|182.58|180.78|182.16|180.36|423
1631676600000|2021-09-15 03:30:00|182.52|180.72|182.64|180.84|182.78|180.98|182.51|180.71|391
1631676900000|2021-09-15 03:35:00|182.65|180.85|182.3|180.5|182.91|181.11|182.22|180.42|466
1631677200000|2021-09-15 03:40:00|182.31|180.51|182.01|180.21|182.6|180.8|181.99|180.19|517
1631677500000|2021-09-15 03:45:00|182|180.2|182.33|180.53|182.37|180.57|182|180.2|467
1631677800000|2021-09-15 03:50:00|182.32|180.52|182.32|180.52|182.45|180.65|181.92|180.12|534
1631678100000|2021-09-15 03:55:00|182.34|180.54|182.05|180.25|182.35|180.55|182.01|180.21|427
1631678400000|2021-09-15 04:00:00|182.04|180.24|182.16|180.36|182.3|180.5|182|180.2|563
1631678700000|2021-09-15 04:05:00|182.15|180.35|181.92|180.12|182.16|180.36|181.7|179.9|485
1631679000000|2021-09-15 04:10:00|181.95|180.15|181.94|180.14|182.28|180.48|181.8|180|486
1631679300000|2021-09-15 04:15:00|181.95|180.15|181.71|179.91|182.03|180.23|181.58|179.78|436
1631679600000|2021-09-15 04:20:00|181.72|179.92|181.8|180|181.95|180.15|181.71|179.91|410
1631679900000|2021-09-15 04:25:00|181.81|180.01|181.52|179.72|181.85|180.05|181.4|179.6|451
1631680200000|2021-09-15 04:30:00|181.54|179.74|181.62|179.82|181.81|180.01|181.51|179.71|518
1631680500000|2021-09-15 04:35:00|181.61|179.81|181.5|179.7|181.81|180.01|181.46|179.66|383
1631680800000|2021-09-15 04:40:00|181.51|179.71|181.38|179.58|181.56|179.76|181.32|179.52|415
1631681100000|2021-09-15 04:45:00|181.37|179.57|181.34|179.54|181.51|179.71|181.27|179.47|385
1631681400000|2021-09-15 04:50:00|181.35|179.55|181.41|179.61|181.59|179.79|181.31|179.51|410
1631681700000|2021-09-15 04:55:00|181.42|179.62|181.12|179.32|181.52|179.72|181.06|179.26|544
1631682000000|2021-09-15 05:00:00|181.13|179.33|181.32|179.52|181.46|179.66|180.82|179.02|561
1631682300000|2021-09-15 05:05:00|181.33|179.53|181.31|179.51|181.56|179.76|181.26|179.46|395
1631682600000|2021-09-15 05:10:00|181.32|179.52|181.43|179.63|181.74|179.94|181.31|179.51|431
1631682900000|2021-09-15 05:15:00|181.42|179.62|181.42|179.62|181.61|179.81|181.37|179.57|386
1631683200000|2021-09-15 05:20:00|181.41|179.61|181.45|179.65|181.56|179.76|181.26|179.46|392
1631683500000|2021-09-15 05:25:00|181.44|179.64|181.41|179.61|181.64|179.84|181.32|179.52|339
1631683800000|2021-09-15 05:30:00|181.42|179.62|180.97|179.17|181.42|179.62|180.87|179.07|508
1631684100000|2021-09-15 05:35:00|180.98|179.18|180.84|179.04|181.16|179.36|180.83|179.03|349
1631684400000|2021-09-15 05:40:00|180.86|179.06|180.9|179.1|180.9|179.1|180.72|178.92|368
1631684700000|2021-09-15 05:45:00|180.89|179.09|181.06|179.26|181.29|179.49|180.73|178.93|480
1631685000000|2021-09-15 05:50:00|181.04|179.24|181.32|179.52|181.37|179.57|181.04|179.24|396
1631685300000|2021-09-15 05:55:00|181.3|179.5|181.5|179.7|182.28|180.48|181.29|179.49|514
1631685600000|2021-09-15 06:00:00|181.51|179.71|181.01|179.21|181.63|179.83|180.79|178.99|552
1631685900000|2021-09-15 06:05:00|181.02|179.22|181.38|179.58|181.46|179.66|180.99|179.19|531
1631686200000|2021-09-15 06:10:00|181.35|179.55|180.91|179.11|181.36|179.56|180.72|178.92|593
1631686500000|2021-09-15 06:15:00|180.93|179.13|181.01|179.21|181.47|179.67|180.71|178.91|629
1631686800000|2021-09-15 06:20:00|180.99|179.19|180.9|179.1|181.03|179.23|180.7|178.9|533
1631687100000|2021-09-15 06:25:00|180.91|179.11|181.57|179.77|181.83|180.03|180.78|178.98|518
1631687400000|2021-09-15 06:30:00|181.52|179.72|181.74|179.94|181.99|180.19|181.49|179.69|540
1631687700000|2021-09-15 06:35:00|181.75|179.95|181.63|179.83|181.95|180.15|181.54|179.74|511
1631688000000|2021-09-15 06:40:00|181.64|179.84|181.99|180.19|181.99|180.19|181.53|179.73|404
1631688300000|2021-09-15 06:45:00|181.98|180.18|182.01|180.21|182.17|180.37|181.82|180.02|419
1631688600000|2021-09-15 06:50:00|182.02|180.22|182.14|180.34|182.19|180.39|181.82|180.02|368
1631688900000|2021-09-15 06:55:00|182.13|180.33|181.93|180.13|182.28|180.48|181.84|180.04|408
1631689200000|2021-09-15 07:00:00|181.94|180.14|181.73|179.93|182.06|180.26|181.4|179.6|475
1631689500000|2021-09-15 07:05:00|181.72|179.92|181.52|179.72|181.91|180.11|181.42|179.62|474
1631689800000|2021-09-15 07:10:00|181.51|179.71|182.32|180.52|182.41|180.61|181.51|179.71|561
1631690100000|2021-09-15 07:15:00|182.34|180.54|182.14|180.34|182.44|180.64|182.08|180.28|511
1631690400000|2021-09-15 07:20:00|182.13|180.33|182.14|180.34|182.36|180.56|182|180.2|556
1631690700000|2021-09-15 07:25:00|182.15|180.35|182.23|180.43|182.37|180.57|182.09|180.29|476
1631691000000|2021-09-15 07:30:00|182.22|180.42|182.68|180.88|182.73|180.93|182.2|180.4|475
1631691300000|2021-09-15 07:35:00|182.67|180.87|182.75|180.95|182.78|180.98|182.61|180.81|446
1631691600000|2021-09-15 07:40:00|182.8|181|183.29|181.49|183.41|181.61|182.71|180.91|481
1631691900000|2021-09-15 07:45:00|183.3|181.5|183.01|181.21|183.38|181.58|182.92|181.12|543
1631692200000|2021-09-15 07:50:00|182.92|181.12|183.13|181.33|183.25|181.45|182.92|181.12|392
1631692500000|2021-09-15 07:55:00|183.12|181.32|183.16|181.36|183.37|181.57|182.77|180.97|386
1631692800000|2021-09-15 08:00:00|183.14|181.34|182.7|180.9|183.19|181.39|182.38|180.58|610
1631693100000|2021-09-15 08:05:00|182.71|180.91|182.84|181.04|183.01|181.21|182.57|180.77|488
1631693400000|2021-09-15 08:10:00|182.86|181.06|182.67|180.87|182.87|181.07|182.52|180.72|473
1631693700000|2021-09-15 08:15:00|182.66|180.86|182.89|181.09|182.91|181.11|182.58|180.78|481
1631694000000|2021-09-15 08:20:00|182.87|181.07|182.91|181.11|183.03|181.23|182.86|181.06|426
1631694300000|2021-09-15 08:25:00|182.93|181.13|182.91|181.11|183.06|181.26|182.87|181.07|423
1631694600000|2021-09-15 08:30:00|182.9|181.1|182.59|180.79|182.91|181.11|182.52|180.72|436
1631694900000|2021-09-15 08:35:00|182.58|180.78|182.63|180.83|182.71|180.91|182.29|180.49|473
1631695200000|2021-09-15 08:40:00|182.64|180.84|182.54|180.74|182.65|180.85|182.29|180.49|489
1631695500000|2021-09-15 08:45:00|182.53|180.73|182.76|180.96|182.84|181.04|182.53|180.73|451
1631695800000|2021-09-15 08:50:00|182.77|180.97|181.99|180.19|182.78|180.98|181.98|180.18|484
1631696100000|2021-09-15 08:55:00|182|180.2|181.82|180.02|182.17|180.37|181.71|179.91|456
1631696400000|2021-09-15 09:00:00|181.81|180.01|182.01|180.21|182.12|180.32|181.76|179.96|512
1631696700000|2021-09-15 09:05:00|182|180.2|181.97|180.17|182.11|180.31|181.87|180.07|401
1631697000000|2021-09-15 09:10:00|181.98|180.18|182.33|180.53|182.35|180.55|181.9|180.1|404
1631697300000|2021-09-15 09:15:00|182.32|180.52|181.87|180.07|182.35|180.55|181.75|179.95|464
1631697600000|2021-09-15 09:20:00|181.86|180.06|181.72|179.92|181.98|180.18|181.51|179.71|518
1631697900000|2021-09-15 09:25:00|181.71|179.91|182.04|180.24|182.07|180.27|181.59|179.79|520
1631698200000|2021-09-15 09:30:00|182.06|180.26|181.8|180|182.11|180.31|181.7|179.9|459
1631698500000|2021-09-15 09:35:00|181.81|180.01|181.65|179.85|181.85|180.05|181.5|179.7|436
1631698800000|2021-09-15 09:40:00|181.66|179.86|181.86|180.06|181.88|180.08|181.59|179.79|456
1631699100000|2021-09-15 09:45:00|181.85|180.05|181.84|180.04|182.04|180.24|181.7|179.9|340
1631699400000|2021-09-15 09:50:00|181.83|180.03|181.57|179.77|182.03|180.23|181.55|179.75|430
1631699700000|2021-09-15 09:55:00|181.56|179.76|181.44|179.64|181.61|179.81|181.3|179.5|477
1631700000000|2021-09-15 10:00:00|181.43|179.63|181.54|179.74|181.67|179.87|181.42|179.62|403
1631700300000|2021-09-15 10:05:00|181.53|179.73|181.64|179.84|181.69|179.89|181.5|179.7|516
1631700600000|2021-09-15 10:10:00|181.63|179.83|182.25|180.45|182.26|180.46|181.56|179.76|547
1631700900000|2021-09-15 10:15:00|182.27|180.47|182.23|180.43|182.3|180.5|182.02|180.22|535
1631701200000|2021-09-15 10:20:00|182.22|180.42|182.22|180.42|182.46|180.66|182.12|180.32|441
1631701500000|2021-09-15 10:25:00|182.21|180.41|182.6|180.8|182.74|180.94|182.21|180.41|553
1631701800000|2021-09-15 10:30:00|182.61|180.81|182.48|180.68|183|181.2|182.18|180.38|738
1631702100000|2021-09-15 10:35:00|182.49|180.69|183.87|182.07|184.24|182.44|182.47|180.67|730
1631702400000|2021-09-15 10:40:00|183.88|182.08|183.91|182.11|184.12|182.32|183.82|182.02|625
1631702700000|2021-09-15 10:45:00|183.9|182.1|183.42|181.62|184.07|182.27|183.23|181.43|581
1631703000000|2021-09-15 10:50:00|183.41|181.61|184.05|182.25|184.07|182.27|183.33|181.53|497
1631703300000|2021-09-15 10:55:00|184.04|182.24|183.84|182.04|184.06|182.26|183.71|181.91|531
1631703600000|2021-09-15 11:00:00|183.83|182.03|183.7|181.9|184.04|182.24|183.62|181.82|512
1631703900000|2021-09-15 11:05:00|183.69|181.89|183.51|181.71|183.76|181.96|183.5|181.7|415
1631704200000|2021-09-15 11:10:00|183.52|181.72|183.91|182.11|183.94|182.14|183.52|181.72|530
1631704500000|2021-09-15 11:15:00|183.89|182.09|183.74|181.94|183.94|182.14|183.54|181.74|496
1631704800000|2021-09-15 11:20:00|183.75|181.95|183.75|181.95|183.97|182.17|183.29|181.49|588
1631705100000|2021-09-15 11:25:00|183.74|181.94|183.37|181.57|183.78|181.98|183.28|181.48|475
1631705400000|2021-09-15 11:30:00|183.38|181.58|182.97|181.17|183.4|181.6|182.78|180.98|515
1631705700000|2021-09-15 11:35:00|183.01|181.21|183.04|181.24|183.26|181.46|182.76|180.96|548
1631706000000|2021-09-15 11:40:00|183.03|181.23|182.93|181.13|183.06|181.26|182.7|180.9|519
1631706300000|2021-09-15 11:45:00|182.92|181.12|182.86|181.06|183.13|181.33|182.8|181|446
1631706600000|2021-09-15 11:50:00|182.87|181.07|183.01|181.21|183.06|181.26|182.79|180.99|443
1631706900000|2021-09-15 11:55:00|183|181.2|183.08|181.28|183.11|181.31|182.9|181.1|442
1631707200000|2021-09-15 12:00:00|183.09|181.29|182.94|181.14|183.13|181.33|182.74|180.94|486
1631707500000|2021-09-15 12:05:00|182.92|181.12|183.11|181.31|183.24|181.44|182.88|181.08|467
1631707800000|2021-09-15 12:10:00|183.13|181.33|183.61|181.81|183.65|181.85|183.1|181.3|609
1631708100000|2021-09-15 12:15:00|183.62|181.82|183.23|181.43|183.7|181.9|183.1|181.3|597
1631708400000|2021-09-15 12:20:00|183.24|181.44|183.28|181.48|183.34|181.54|183.06|181.26|533
1631708700000|2021-09-15 12:25:00|183.32|181.52|183.22|181.42|183.49|181.69|183.17|181.37|552
1631709000000|2021-09-15 12:30:00|183.21|181.41|182.82|181.02|183.36|181.56|182.78|180.98|465
1631709300000|2021-09-15 12:35:00|182.84|181.04|182.73|180.93|182.92|181.12|182.64|180.84|408
1631709600000|2021-09-15 12:40:00|182.74|180.94|182.74|180.94|182.84|181.04|182.57|180.77|459
1631709900000|2021-09-15 12:45:00|182.73|180.93|182.37|180.57|182.74|180.94|182.28|180.48|502
1631710200000|2021-09-15 12:50:00|182.36|180.56|182.32|180.52|182.44|180.64|182.2|180.4|395
1631710500000|2021-09-15 12:55:00|182.33|180.53|182.17|180.37|182.35|180.55|181.91|180.11|538
1631710800000|2021-09-15 13:00:00|182.18|180.38|182.23|180.43|182.33|180.53|181.98|180.18|536
1631711100000|2021-09-15 13:05:00|182.22|180.42|182.51|180.71|182.55|180.75|182.12|180.32|492
1631711400000|2021-09-15 13:10:00|182.5|180.7|182.58|180.78|182.71|180.91|182.4|180.6|523
1631711700000|2021-09-15 13:15:00|182.59|180.79|182.54|180.74|182.63|180.83|182.37|180.57|419
1631712000000|2021-09-15 13:20:00|182.53|180.73|182.72|180.92|182.78|180.98|182.53|180.73|473
1631712300000|2021-09-15 13:25:00|182.71|180.91|183.12|181.32|183.17|181.37|182.65|180.85|585
1631712600000|2021-09-15 13:30:00|183.11|181.31|182.82|181.02|183.2|181.4|182.51|180.71|682
1631712900000|2021-09-15 13:35:00|182.84|181.04|182.96|181.16|182.96|181.16|182.49|180.69|532
1631713200000|2021-09-15 13:40:00|182.97|181.17|183.25|181.45|183.45|181.65|182.68|180.88|632
1631713500000|2021-09-15 13:45:00|183.26|181.46|183.12|181.32|183.65|181.85|182.93|181.13|662
1631713800000|2021-09-15 13:50:00|183.13|181.33|183.43|181.63|183.83|182.03|183.11|181.31|677
1631714100000|2021-09-15 13:55:00|183.42|181.62|183.39|181.59|183.67|181.87|183.33|181.53|686
1631714400000|2021-09-15 14:00:00|183.37|181.57|182.94|181.14|183.98|182.18|182.93|181.13|671
1631714700000|2021-09-15 14:05:00|182.95|181.15|183.12|181.32|183.25|181.45|182.84|181.04|685
1631715000000|2021-09-15 14:10:00|183.15|181.35|183.43|181.63|183.55|181.75|183.04|181.24|581
1631715300000|2021-09-15 14:15:00|183.42|181.62|183.4|181.6|183.56|181.76|183.3|181.5|596
1631715600000|2021-09-15 14:20:00|183.41|181.61|183.44|181.64|183.49|181.69|183.12|181.32|503
1631715900000|2021-09-15 14:25:00|183.43|181.63|182.96|181.16|183.45|181.65|182.95|181.15|444
1631716200000|2021-09-15 14:30:00|182.92|181.12|182.64|180.84|183.04|181.24|182.5|180.7|567
1631716500000|2021-09-15 14:35:00|182.63|180.83|182.55|180.75|182.69|180.89|182.45|180.65|558
1631716800000|2021-09-15 14:40:00|182.54|180.74|182.96|181.16|183.25|181.45|182.43|180.63|613
1631717100000|2021-09-15 14:45:00|182.95|181.15|183.27|181.47|183.49|181.69|182.83|181.03|595
1631717400000|2021-09-15 14:50:00|183.26|181.46|183.44|181.64|183.62|181.82|183.05|181.25|643
1631717700000|2021-09-15 14:55:00|183.42|181.62|183.52|181.72|183.72|181.92|183.16|181.36|633
1631718000000|2021-09-15 15:00:00|183.56|181.76|183.54|181.74|183.94|182.14|183.41|181.61|652
1631718300000|2021-09-15 15:05:00|183.59|181.79|184.3|182.5|184.41|182.61|183.33|181.53|759
1631718600000|2021-09-15 15:10:00|184.32|182.52|184.89|183.09|185.08|183.28|184.29|182.49|679
1631718900000|2021-09-15 15:15:00|184.85|183.05|185.23|183.43|185.64|183.84|184.67|182.87|799
1631719200000|2021-09-15 15:20:00|185.22|183.42|184.96|183.16|185.28|183.48|184.71|182.91|628
1631719500000|2021-09-15 15:25:00|184.98|183.18|184.82|183.02|185.2|183.4|184.7|182.9|613
1631719800000|2021-09-15 15:30:00|184.79|182.99|184.95|183.15|185.02|183.22|184.11|182.31|692
1631720100000|2021-09-15 15:35:00|184.96|183.16|184.89|183.09|185.08|183.28|184.63|182.83|540
1631720400000|2021-09-15 15:40:00|184.9|183.1|184.96|183.16|185.07|183.27|184.82|183.02|513
1631720700000|2021-09-15 15:45:00|184.95|183.15|185.05|183.25|185.1|183.3|184.92|183.12|531
1631721000000|2021-09-15 15:50:00|185.06|183.26|185.02|183.22|185.13|183.33|184.97|183.17|459
1631721300000|2021-09-15 15:55:00|185.03|183.23|185.23|183.43|185.26|183.46|184.86|183.06|420
1631721600000|2021-09-15 16:00:00|185.24|183.44|185.13|183.33|185.63|183.83|185.12|183.32|654
1631721900000|2021-09-15 16:05:00|185.14|183.34|185.15|183.35|185.43|183.63|185.11|183.31|523
1631722200000|2021-09-15 16:10:00|185.17|183.37|185.26|183.46|185.41|183.61|185.15|183.35|569
1631722500000|2021-09-15 16:15:00|185.25|183.45|185.46|183.66|185.66|183.86|185.13|183.33|566
1631722800000|2021-09-15 16:20:00|185.45|183.65|185.1|183.3|185.48|183.68|185.07|183.27|533
1631723100000|2021-09-15 16:25:00|185.11|183.31|184.69|182.89|185.18|183.38|184.53|182.73|552
1631723400000|2021-09-15 16:30:00|184.67|182.87|184.68|182.88|184.91|183.11|184.58|182.78|522
1631723700000|2021-09-15 16:35:00|184.64|182.84|184.75|182.95|184.75|182.95|184.43|182.63|491
1631724000000|2021-09-15 16:40:00|184.76|182.96|184.95|183.15|185|183.2|184.69|182.89|514
1631724300000|2021-09-15 16:45:00|184.94|183.14|184.86|183.06|185.14|183.34|184.84|183.04|490
1631724600000|2021-09-15 16:50:00|184.87|183.07|184.66|182.86|184.9|183.1|184.57|182.77|500
1631724900000|2021-09-15 16:55:00|184.64|182.84|184.25|182.45|184.68|182.88|184.19|182.39|457
1631725200000|2021-09-15 17:00:00|184.26|182.46|184.51|182.71|184.63|182.83|184.2|182.4|487
1631725500000|2021-09-15 17:05:00|184.52|182.72|184.54|182.74|184.63|182.83|184.5|182.7|375
1631725800000|2021-09-15 17:10:00|184.53|182.73|184.8|183|184.82|183.02|184.52|182.72|446
1631726100000|2021-09-15 17:15:00|184.81|183.01|184.96|183.16|184.99|183.19|184.79|182.99|449
1631726400000|2021-09-15 17:20:00|184.95|183.15|185.2|183.4|185.28|183.48|184.93|183.13|348
1631726700000|2021-09-15 17:25:00|185.19|183.39|185.25|183.45|185.31|183.51|185.17|183.37|349
1631727000000|2021-09-15 17:30:00|185.27|183.47|185.34|183.54|185.41|183.61|185.23|183.43|354
1631727300000|2021-09-15 17:35:00|185.35|183.55|185.51|183.71|185.68|183.88|185.26|183.46|433
1631727600000|2021-09-15 17:40:00|185.5|183.7|185.53|183.73|185.63|183.83|185.48|183.68|442
1631727900000|2021-09-15 17:45:00|185.54|183.74|185.94|184.14|186.2|184.4|185.37|183.57|511
1631728200000|2021-09-15 17:50:00|185.93|184.13|185.57|183.77|186.37|184.57|185.56|183.76|576
1631728500000|2021-09-15 17:55:00|185.55|183.75|184.99|183.19|185.71|183.91|184.99|183.19|556
1631728800000|2021-09-15 18:00:00|184.97|183.17|184.53|182.73|185.33|183.53|184.49|182.69|581
1631729100000|2021-09-15 18:05:00|184.52|182.72|184.74|182.94|185.01|183.21|183.92|182.12|596
1631729400000|2021-09-15 18:10:00|184.73|182.93|184.77|182.97|185|183.2|184.7|182.9|527
1631729700000|2021-09-15 18:15:00|184.78|182.98|184.96|183.16|185.28|183.48|184.78|182.98|471
1631730000000|2021-09-15 18:20:00|184.94|183.14|184.92|183.12|185.26|183.46|184.78|182.98|555
1631730300000|2021-09-15 18:25:00|184.91|183.11|184.95|183.15|185.19|183.39|184.79|182.99|509
1631730600000|2021-09-15 18:30:00|184.93|183.13|184.93|183.13|185.26|183.46|184.91|183.11|553
1631730900000|2021-09-15 18:35:00|184.95|183.15|184.93|183.13|185.19|183.39|184.91|183.11|616
1631731200000|2021-09-15 18:40:00|184.92|183.12|184.92|183.12|184.96|183.16|184.78|182.98|416
1631731500000|2021-09-15 18:45:00|184.91|183.11|185.53|183.73|185.54|183.74|184.87|183.07|504
1631731800000|2021-09-15 18:50:00|185.51|183.71|185.66|183.86|185.71|183.91|185.48|183.68|477
1631732100000|2021-09-15 18:55:00|185.65|183.85|185.36|183.56|185.77|183.97|185.26|183.46|382
1631732400000|2021-09-15 19:00:00|185.35|183.55|185.73|183.93|185.78|183.98|185.31|183.51|480
1631732700000|2021-09-15 19:05:00|185.74|183.94|185.71|183.91|185.87|184.07|185.58|183.78|425
1631733000000|2021-09-15 19:10:00|185.72|183.92|185.59|183.79|185.74|183.94|185.43|183.63|492
1631733300000|2021-09-15 19:15:00|185.6|183.8|185.32|183.52|185.6|183.8|185.11|183.31|472
1631733600000|2021-09-15 19:20:00|185.34|183.54|185.25|183.45|185.46|183.66|185.14|183.34|514
1631733900000|2021-09-15 19:25:00|185.22|183.42|185.49|183.69|185.53|183.73|185.21|183.41|412
1631734200000|2021-09-15 19:30:00|185.5|183.7|185.49|183.69|185.57|183.77|185.41|183.61|347
1631734500000|2021-09-15 19:35:00|185.44|183.64|185.71|183.91|185.76|183.96|185.44|183.64|364
1631734800000|2021-09-15 19:40:00|185.7|183.9|185.85|184.05|185.86|184.06|185.65|183.85|379
1631735100000|2021-09-15 19:45:00|185.86|184.06|185.74|183.94|185.91|184.11|185.61|183.81|416
1631735400000|2021-09-15 19:50:00|185.73|183.93|185.91|184.11|185.93|184.13|185.63|183.83|282
1631735700000|2021-09-15 19:55:00|185.92|184.12|185.89|184.09|185.92|184.12|185.76|183.96|286
1631736000000|2021-09-15 20:00:00|185.88|184.08|186.82|185.02|186.92|185.12|185.75|183.95|451
1631736300000|2021-09-15 20:05:00|186.81|185.01|186.34|184.54|186.88|185.08|186.32|184.52|520
1631736600000|2021-09-15 20:10:00|186.33|184.53|186.01|184.21|186.34|184.54|185.89|184.09|391
1631736900000|2021-09-15 20:15:00|186|184.2|186.3|184.5|186.33|184.53|186|184.2|457
1631737200000|2021-09-15 20:20:00|186.31|184.51|185.97|184.17|186.33|184.53|185.95|184.15|371
1631737500000|2021-09-15 20:25:00|185.96|184.16|185.96|184.16|186.09|184.29|185.81|184.01|310
1631737800000|2021-09-15 20:30:00|185.97|184.17|185.83|184.03|186.03|184.23|185.8|184|334
1631738100000|2021-09-15 20:35:00|185.89|184.09|185.92|184.12|185.95|184.15|185.81|184.01|411
1631738400000|2021-09-15 20:40:00|185.91|184.11|185.98|184.18|186.1|184.3|185.85|184.05|381
1631738700000|2021-09-15 20:45:00|185.95|184.15|185.95|184.15|186.03|184.23|185.86|184.06|335
1631739000000|2021-09-15 20:50:00|185.92|184.12|185.32|183.52|186.01|184.21|185.29|183.49|463
1631739300000|2021-09-15 20:55:00|185.33|183.53|185.15|183.35|185.39|183.59|185.11|183.31|419
1631739600000|2021-09-15 21:00:00|185.14|183.34|185.58|183.78|185.59|183.79|185.1|183.3|254
1631739900000|2021-09-15 21:05:00|185.59|183.79|185.52|183.72|185.59|183.79|185.29|183.49|415
1631740200000|2021-09-15 21:10:00|185.53|183.73|185.62|183.82|185.62|183.82|185.49|183.69|330
1631740500000|2021-09-15 21:15:00|185.61|183.81|185.83|184.03|185.85|184.05|185.55|183.75|315
1631740800000|2021-09-15 21:20:00|185.81|184.01|185.94|184.14|186.04|184.24|185.74|183.94|363
1631741100000|2021-09-15 21:25:00|185.95|184.15|186.23|184.43|186.29|184.49|185.8|184|415
1631741400000|2021-09-15 21:30:00|186.22|184.42|186.07|184.27|186.28|184.48|186|184.2|362
1631741700000|2021-09-15 21:35:00|186.08|184.28|187.62|185.82|187.64|185.84|185.82|184.02|339
1631742000000|2021-09-15 21:40:00|187.57|185.77|188.37|186.57|188.38|186.58|187.54|185.74|530
1631742300000|2021-09-15 21:45:00|188.36|186.56|190.91|189.11|191.15|189.35|188.36|186.56|809
1631742600000|2021-09-15 21:50:00|190.92|189.12|191.13|189.33|192.69|190.89|189.57|187.77|835
1631742900000|2021-09-15 21:55:00|191.14|189.34|192.04|190.24|192.73|190.93|191.14|189.34|736
1631743200000|2021-09-15 22:00:00|192.02|190.22|191.42|189.62|192.16|190.36|191.21|189.41|743
1631743500000|2021-09-15 22:05:00|191.43|189.63|190.37|188.57|191.5|189.7|189.96|188.16|765
1631743800000|2021-09-15 22:10:00|190.38|188.58|188.71|186.91|190.38|188.58|188.6|186.8|691
1631744100000|2021-09-15 22:15:00|188.72|186.92|188.97|187.17|189.41|187.61|188.55|186.75|617
1631744400000|2021-09-15 22:20:00|188.98|187.18|188.98|187.18|189.25|187.45|188.75|186.95|537
1631744700000|2021-09-15 22:25:00|188.97|187.17|188.17|186.37|188.99|187.19|188.09|186.29|544
1631745000000|2021-09-15 22:30:00|188.16|186.36|189.4|187.6|189.69|187.89|188.12|186.32|629
1631745300000|2021-09-15 22:35:00|189.39|187.59|189|187.2|189.39|187.59|188.81|187.01|325
1631745600000|2021-09-15 22:40:00|188.99|187.19|189.03|187.23|189.15|187.35|188.85|187.05|439
1631745900000|2021-09-15 22:45:00|189.02|187.22|189.18|187.38|189.38|187.58|188.89|187.09|472
1631746200000|2021-09-15 22:50:00|189.17|187.37|189.77|187.97|189.93|188.13|189.08|187.28|527
1631746500000|2021-09-15 22:55:00|189.75|187.95|189.95|188.15|190.14|188.34|189.58|187.78|350
1631746800000|2021-09-15 23:00:00|189.94|188.14|189.61|187.81|189.98|188.18|189.57|187.77|288
1631747100000|2021-09-15 23:05:00|189.6|187.8|188.35|186.55|189.87|188.07|188.08|186.28|627
1631747400000|2021-09-15 23:10:00|188.36|186.56|189.16|187.36|189.35|187.55|188.23|186.43|623
1631747700000|2021-09-15 23:15:00|189.18|187.38|189.53|187.73|189.59|187.79|188.97|187.17|564
1631748000000|2021-09-15 23:20:00|189.55|187.75|188.8|187|189.62|187.82|188.49|186.69|618
1631748300000|2021-09-15 23:25:00|188.81|187.01|188.82|187.02|189.05|187.25|188.64|186.84|507
1631748600000|2021-09-15 23:30:00|188.83|187.03|190.47|188.67|190.47|188.67|188.56|186.76|587
1631748900000|2021-09-15 23:35:00|190.64|188.84|189.78|187.98|192.53|190.73|189.44|187.64|788
1631749200000|2021-09-15 23:40:00|189.76|187.96|188.64|186.84|189.8|188|188.45|186.65|420
1631749500000|2021-09-15 23:45:00|188.6|186.8|189.41|187.61|190.29|188.49|188.6|186.8|695
1631749800000|2021-09-15 23:50:00|189.39|187.59|189.86|188.06|189.97|188.17|189.38|187.58|539
1631750100000|2021-09-15 23:55:00|189.89|188.09|190.09|188.29|190.38|188.58|189.58|187.78|603
1631750400000|2021-09-16 00:00:00|190.12|188.32|189.95|188.15|190.85|189.05|189.8|188|428
1631750700000|2021-09-16 00:05:00|190.02|188.22|189.71|187.91|190.38|188.58|189.2|187.4|604
1631751000000|2021-09-16 00:10:00|189.72|187.92|189.86|188.06|190.01|188.21|189.44|187.64|601
1631751300000|2021-09-16 00:15:00|189.84|188.04|189.26|187.46|189.88|188.08|189.24|187.44|438
1631751600000|2021-09-16 00:20:00|189.27|187.47|188.65|186.85|189.28|187.48|188.25|186.45|491
1631751900000|2021-09-16 00:25:00|188.66|186.86|189.21|187.41|189.88|188.08|188.65|186.85|695
1631752200000|2021-09-16 00:30:00|189.19|187.39|188.73|186.93|189.29|187.49|188.5|186.7|643
1631752500000|2021-09-16 00:35:00|188.72|186.92|188.64|186.84|188.77|186.97|188.4|186.6|543
1631752800000|2021-09-16 00:40:00|188.66|186.86|188.85|187.05|189.16|187.36|188.49|186.69|540
1631753100000|2021-09-16 00:45:00|188.86|187.06|188.89|187.09|189.57|187.77|188.82|187.02|569
1631753400000|2021-09-16 00:50:00|188.9|187.1|188.46|186.66|189.33|187.53|188.33|186.53|673
1631753700000|2021-09-16 00:55:00|188.42|186.62|188.42|186.62|188.8|187|188.32|186.52|612
1631754000000|2021-09-16 01:00:00|188.41|186.61|189.91|188.11|189.95|188.15|188.32|186.52|565
1631754300000|2021-09-16 01:05:00|189.9|188.1|189.87|188.07|189.92|188.12|189.51|187.71|553
1631754600000|2021-09-16 01:10:00|189.86|188.06|189.97|188.17|190.07|188.27|189.83|188.03|445
1631754900000|2021-09-16 01:15:00|189.98|188.18|191.07|189.27|191.19|189.39|189.68|187.88|597
1631755200000|2021-09-16 01:20:00|191.05|189.25|190.3|188.5|191.06|189.26|190.06|188.26|627
1631755500000|2021-09-16 01:25:00|190.31|188.51|189.91|188.11|190.33|188.53|189.75|187.95|531
1631755800000|2021-09-16 01:30:00|189.92|188.12|190.17|188.37|190.43|188.63|189.78|187.98|508
1631756100000|2021-09-16 01:35:00|190.18|188.38|190.07|188.27|190.29|188.49|189.91|188.11|521
1631756400000|2021-09-16 01:40:00|190.04|188.24|189.78|187.98|190.28|188.48|189.72|187.92|432
1631756700000|2021-09-16 01:45:00|189.77|187.97|190.82|189.02|190.93|189.13|189.72|187.92|497
1631757000000|2021-09-16 01:50:00|190.8|189|190.47|188.67|190.83|189.03|190.31|188.51|500
1631757300000|2021-09-16 01:55:00|190.46|188.66|190.47|188.67|190.76|188.96|190.38|188.58|433
1631757600000|2021-09-16 02:00:00|190.46|188.66|189.77|187.97|190.47|188.67|189.75|187.95|517
1631757900000|2021-09-16 02:05:00|189.74|187.94|190.97|189.17|191.15|189.35|189.56|187.76|648
1631758200000|2021-09-16 02:10:00|190.96|189.16|191.21|189.41|191.69|189.89|190.79|188.99|705
1631758500000|2021-09-16 02:15:00|191.2|189.4|191.01|189.21|191.22|189.42|190.89|189.09|614
1631758800000|2021-09-16 02:20:00|191|189.2|193.36|191.56|193.45|191.65|190.99|189.19|634
1631759100000|2021-09-16 02:25:00|193.26|191.46|191.91|190.11|193.55|191.75|191.78|189.98|756
1631759400000|2021-09-16 02:30:00|191.92|190.12|190.78|188.98|191.99|190.19|190.63|188.83|745
1631759700000|2021-09-16 02:35:00|190.8|189|191.54|189.74|191.85|190.05|190.78|188.98|644
1631760000000|2021-09-16 02:40:00|191.53|189.73|190.69|188.89|191.53|189.73|190.5|188.7|697
1631760300000|2021-09-16 02:45:00|190.7|188.9|191.14|189.34|191.65|189.85|190.48|188.68|655
1631760600000|2021-09-16 02:50:00|191.12|189.32|192.02|190.22|192.11|190.31|191.07|189.27|580
1631760900000|2021-09-16 02:55:00|192.01|190.21|193.09|191.29|193.18|191.38|192|190.2|645
1631761200000|2021-09-16 03:00:00|193.1|191.3|192.54|190.74|193.45|191.65|192.45|190.65|719
1631761500000|2021-09-16 03:05:00|192.55|190.75|192.6|190.8|192.61|190.81|191.87|190.07|610
1631761800000|2021-09-16 03:10:00|192.61|190.81|191.36|189.56|192.68|190.88|191.27|189.47|682
1631762100000|2021-09-16 03:15:00|191.34|189.54|189.61|187.81|191.36|189.56|189.43|187.63|835
1631762400000|2021-09-16 03:20:00|189.63|187.83|187.82|186.02|189.79|187.99|187.56|185.76|831
1631762700000|2021-09-16 03:25:00|187.99|186.19|188.89|187.09|189.59|187.79|187.99|186.19|805
1631763000000|2021-09-16 03:30:00|188.9|187.1|189.12|187.32|189.57|187.77|188.83|187.03|687
1631763300000|2021-09-16 03:35:00|189.09|187.29|189.39|187.59|190.09|188.29|188.98|187.18|676
1631763600000|2021-09-16 03:40:00|189.38|187.58|189.57|187.77|189.88|188.08|189.3|187.5|604
1631763900000|2021-09-16 03:45:00|189.58|187.78|189.12|187.32|190.03|188.23|188.35|186.55|670
1631764200000|2021-09-16 03:50:00|188.98|187.18|188.32|186.52|189.1|187.3|188.17|186.37|712
1631764500000|2021-09-16 03:55:00|188.31|186.51|188.63|186.83|189.32|187.52|188.31|186.51|658
1631764800000|2021-09-16 04:00:00|188.65|186.85|188.97|187.17|189.65|187.85|188.54|186.74|692
1631765100000|2021-09-16 04:05:00|188.96|187.16|190.88|189.08|190.91|189.11|188.95|187.15|781
1631765400000|2021-09-16 04:10:00|190.81|189.01|190.7|188.9|190.89|189.09|190.16|188.36|822
1631765700000|2021-09-16 04:15:00|190.67|188.87|191.78|189.98|191.88|190.08|190.45|188.65|788
1631766000000|2021-09-16 04:20:00|191.8|190|192.41|190.61|192.59|190.79|191.77|189.97|803
1631766300000|2021-09-16 04:25:00|192.42|190.62|191.78|189.98|192.45|190.65|191.56|189.76|680
1631766600000|2021-09-16 04:30:00|191.77|189.97|191.35|189.55|192.1|190.3|191.3|189.5|688
1631766900000|2021-09-16 04:35:00|191.32|189.52|191.5|189.7|191.54|189.74|191.09|189.29|630
1631767200000|2021-09-16 04:40:00|191.51|189.71|191.74|189.94|191.99|190.19|191.5|189.7|551
1631767500000|2021-09-16 04:45:00|191.73|189.93|191.87|190.07|192.26|190.46|191.71|189.91|616
1631767800000|2021-09-16 04:50:00|191.88|190.08|192.19|190.39|192.2|190.4|191.76|189.96|569
1631768100000|2021-09-16 04:55:00|192.18|190.38|192.82|191.02|192.95|191.15|192.08|190.28|609
1631768400000|2021-09-16 05:00:00|192.83|191.03|191.97|190.17|192.9|191.1|191.86|190.06|525
1631768700000|2021-09-16 05:05:00|191.96|190.16|191.55|189.75|191.96|190.16|191.38|189.58|508
1631769000000|2021-09-16 05:10:00|191.56|189.76|191.96|190.16|192|190.2|191.52|189.72|531
1631769300000|2021-09-16 05:15:00|191.98|190.18|192.2|190.4|192.29|190.49|191.84|190.04|521
1631769600000|2021-09-16 05:20:00|192.21|190.41|191.93|190.13|192.22|190.42|191.88|190.08|476
1631769900000|2021-09-16 05:25:00|191.94|190.14|191.68|189.88|191.95|190.15|191.38|189.58|494
1631770200000|2021-09-16 05:30:00|191.69|189.89|191.46|189.66|191.69|189.89|191.37|189.57|447
1631770500000|2021-09-16 05:35:00|191.44|189.64|191.21|189.41|191.62|189.82|191.07|189.27|519
1631770800000|2021-09-16 05:40:00|191.22|189.42|191.47|189.67|191.51|189.71|191.18|189.38|376
1631771100000|2021-09-16 05:45:00|191.48|189.68|191.53|189.73|192.09|190.29|191.37|189.57|521
1631771400000|2021-09-16 05:50:00|191.51|189.71|191.14|189.34|191.55|189.75|191.03|189.23|437
1631771700000|2021-09-16 05:55:00|191.13|189.33|191.04|189.24|191.16|189.36|190.42|188.62|585
1631772000000|2021-09-16 06:00:00|191.06|189.26|191.36|189.56|191.45|189.65|190.94|189.14|503
1631772300000|2021-09-16 06:05:00|191.38|189.58|191.14|189.34|191.76|189.96|191.12|189.32|480
1631772600000|2021-09-16 06:10:00|191.12|189.32|190.89|189.09|191.17|189.37|190.75|188.95|510
1631772900000|2021-09-16 06:15:00|190.87|189.07|190.91|189.11|190.95|189.15|190.78|188.98|375
1631773200000|2021-09-16 06:20:00|190.88|189.08|191.27|189.47|191.33|189.53|190.85|189.05|332
1631773500000|2021-09-16 06:25:00|191.26|189.46|191.43|189.63|191.7|189.9|191.15|189.35|424
1631773800000|2021-09-16 06:30:00|191.42|189.62|190.97|189.17|191.49|189.69|190.92|189.12|454
1631774100000|2021-09-16 06:35:00|190.98|189.18|190.96|189.16|190.98|189.18|190.66|188.86|369
1631774400000|2021-09-16 06:40:00|190.97|189.17|190.85|189.05|190.97|189.17|190.71|188.91|339
1631774700000|2021-09-16 06:45:00|190.87|189.07|190.89|189.09|191.09|189.29|190.8|189|432
1631775000000|2021-09-16 06:50:00|190.88|189.08|191.01|189.21|191.02|189.22|190.84|189.04|393
1631775300000|2021-09-16 06:55:00|190.98|189.18|191.32|189.52|191.38|189.58|190.96|189.16|496
1631775600000|2021-09-16 07:00:00|191.31|189.51|191.5|189.7|191.66|189.86|191.18|189.38|474
1631775900000|2021-09-16 07:05:00|191.49|189.69|191.82|190.02|191.85|190.05|191.37|189.57|481
1631776200000|2021-09-16 07:10:00|191.8|190|191.55|189.75|191.93|190.13|191.45|189.65|543
1631776500000|2021-09-16 07:15:00|191.56|189.76|192.24|190.44|192.49|190.69|191.48|189.68|539
1631776800000|2021-09-16 07:20:00|192.23|190.43|191.98|190.18|192.38|190.58|191.96|190.16|459
1631777100000|2021-09-16 07:25:00|191.97|190.17|192.07|190.27|192.12|190.32|191.89|190.09|359
1631777400000|2021-09-16 07:30:00|192.06|190.26|192|190.2|192.09|190.29|191.88|190.08|492
1631777700000|2021-09-16 07:35:00|191.99|190.19|192.72|190.92|192.79|190.99|191.89|190.09|414
1631778000000|2021-09-16 07:40:00|192.71|190.91|192.4|190.6|192.9|191.1|192.35|190.55|567
1631778300000|2021-09-16 07:45:00|192.37|190.57|192.11|190.31|192.41|190.61|192.1|190.3|301
1631778600000|2021-09-16 07:50:00|192.13|190.33|192.11|190.31|192.45|190.65|191.99|190.19|403
1631778900000|2021-09-16 07:55:00|192.1|190.3|192.23|190.43|192.3|190.5|192|190.2|404
1631779200000|2021-09-16 08:00:00|192.22|190.42|192.7|190.9|192.88|191.08|191.98|190.18|552
1631779500000|2021-09-16 08:05:00|192.69|190.89|195.29|193.49|196.17|194.37|192.58|190.78|910
1631779800000|2021-09-16 08:10:00|195.34|193.54|193.86|192.06|195.47|193.67|193.39|191.59|781
1631780100000|2021-09-16 08:15:00|193.83|192.03|192.33|190.53|194|192.2|192.12|190.32|651
1631780400000|2021-09-16 08:20:00|192.32|190.52|191.09|189.29|192.33|190.53|191.06|189.26|631
1631780700000|2021-09-16 08:25:00|191.15|189.35|191.03|189.23|191.66|189.86|190.82|189.02|651
1631781000000|2021-09-16 08:30:00|191.02|189.22|191.11|189.31|191.82|190.02|191.01|189.21|582
1631781300000|2021-09-16 08:35:00|191.12|189.32|191.41|189.61|191.51|189.71|191.1|189.3|447
1631781600000|2021-09-16 08:40:00|191.4|189.6|191.58|189.78|191.85|190.05|191.4|189.6|455
1631781900000|2021-09-16 08:45:00|191.6|189.8|191.28|189.48|191.73|189.93|191.17|189.37|570
1631782200000|2021-09-16 08:50:00|191.29|189.49|191.66|189.86|191.79|189.99|191.28|189.48|634
1631782500000|2021-09-16 08:55:00|191.65|189.85|191.17|189.37|191.74|189.94|190.99|189.19|531
1631782800000|2021-09-16 09:00:00|191.18|189.38|191.2|189.4|191.31|189.51|191.01|189.21|494
1631783100000|2021-09-16 09:05:00|191.22|189.42|191.86|190.06|191.91|190.11|191.2|189.4|441
1631783400000|2021-09-16 09:10:00|191.87|190.07|192.48|190.68|192.76|190.96|191.63|189.83|648
1631783700000|2021-09-16 09:15:00|192.46|190.66|192.99|191.19|193.23|191.43|192.45|190.65|701
1631784000000|2021-09-16 09:20:00|192.98|191.18|193.54|191.74|193.6|191.8|192.12|190.32|667
1631784300000|2021-09-16 09:25:00|193.52|191.72|194.34|192.54|194.94|193.14|193.48|191.68|751
1631784600000|2021-09-16 09:30:00|194.32|192.52|194.23|192.43|194.37|192.57|193.82|192.02|543
1631784900000|2021-09-16 09:35:00|194.26|192.46|194.19|192.39|194.29|192.49|193.98|192.18|489
1631785200000|2021-09-16 09:40:00|194.18|192.38|195.38|193.58|195.5|193.7|193.9|192.1|663
1631785500000|2021-09-16 09:45:00|195.37|193.57|194.07|192.27|195.44|193.64|193.44|191.64|640
1631785800000|2021-09-16 09:50:00|194.06|192.26|193.3|191.5|194.74|192.94|193.01|191.21|661
1631786100000|2021-09-16 09:55:00|193.32|191.52|193.7|191.9|194.16|192.36|192.9|191.1|628
1631786400000|2021-09-16 10:00:00|193.71|191.91|193.94|192.14|194.03|192.23|193.46|191.66|653
1631786700000|2021-09-16 10:05:00|193.95|192.15|193.45|191.65|194|192.2|193.26|191.46|494
1631787000000|2021-09-16 10:10:00|193.46|191.66|193.27|191.47|193.54|191.74|192.97|191.17|548
1631787300000|2021-09-16 10:15:00|193.23|191.43|192.12|190.32|193.23|191.43|191.62|189.82|623
1631787600000|2021-09-16 10:20:00|192.13|190.33|192.49|190.69|192.72|190.92|191.86|190.06|526
1631787900000|2021-09-16 10:25:00|192.48|190.68|190.86|189.06|192.5|190.7|190.25|188.45|702
1631788200000|2021-09-16 10:30:00|190.84|189.04|190.26|188.46|191.11|189.31|189.99|188.19|682
1631788500000|2021-09-16 10:35:00|190.25|188.45|191.19|189.39|191.23|189.43|190.22|188.42|543
1631788800000|2021-09-16 10:40:00|191.18|189.38|191.61|189.81|191.75|189.95|191.09|189.29|510
1631789100000|2021-09-16 10:45:00|191.6|189.8|191.97|190.17|192.08|190.28|191.49|189.69|518
1631789400000|2021-09-16 10:50:00|191.98|190.18|192.31|190.51|192.54|190.74|191.97|190.17|333
1631789700000|2021-09-16 10:55:00|192.32|190.52|191.43|189.63|192.34|190.54|191.41|189.61|506
1631790000000|2021-09-16 11:00:00|191.44|189.64|191.95|190.15|191.98|190.18|191.08|189.28|524
1631790300000|2021-09-16 11:05:00|191.94|190.14|192.78|190.98|192.97|191.17|191.89|190.09|444
1631790600000|2021-09-16 11:10:00|192.77|190.97|193.31|191.51|193.51|191.71|192.75|190.95|452
1631790900000|2021-09-16 11:15:00|193.29|191.49|193.36|191.56|194.14|192.34|193.17|191.37|605
1631791200000|2021-09-16 11:20:00|193.33|191.53|193.31|191.51|193.66|191.86|193.13|191.33|349
1631791500000|2021-09-16 11:25:00|193.3|191.5|193.81|192.01|193.84|192.04|193.26|191.46|384
1631791800000|2021-09-16 11:30:00|193.82|192.02|193.07|191.27|193.82|192.02|193.05|191.25|602
1631792100000|2021-09-16 11:35:00|193.06|191.26|192.74|190.94|193.11|191.31|192.68|190.88|508
1631792400000|2021-09-16 11:40:00|192.72|190.92|192.61|190.81|192.79|190.99|192.47|190.67|433
1631792700000|2021-09-16 11:45:00|192.62|190.82|191.88|190.08|192.63|190.83|191.46|189.66|587
1631793000000|2021-09-16 11:50:00|191.91|190.11|192.01|190.21|192.15|190.35|191.73|189.93|473
1631793300000|2021-09-16 11:55:00|192|190.2|192.21|190.41|192.23|190.43|191.86|190.06|470
1631793600000|2021-09-16 12:00:00|192.18|190.38|192.58|190.78|192.7|190.9|191.91|190.11|522
1631793900000|2021-09-16 12:05:00|192.61|190.81|192.34|190.54|193.71|191.91|192.03|190.23|722
1631794200000|2021-09-16 12:10:00|192.33|190.53|191.65|189.85|192.38|190.58|190.58|188.78|754
1631794500000|2021-09-16 12:15:00|191.64|189.84|192.21|190.41|192.32|190.52|191.2|189.4|582
1631794800000|2021-09-16 12:20:00|192.22|190.42|192.62|190.82|192.78|190.98|191.67|189.87|677
1631795100000|2021-09-16 12:25:00|192.65|190.85|191.75|189.95|192.65|190.85|191.69|189.89|627
1631795400000|2021-09-16 12:30:00|191.73|189.93|192.27|190.47|192.31|190.51|191.45|189.65|630
1631795700000|2021-09-16 12:35:00|192.26|190.46|192.85|191.05|193|191.2|192.08|190.28|599
1631796000000|2021-09-16 12:40:00|192.86|191.06|193.97|192.17|194.01|192.21|192.66|190.86|665
1631796300000|2021-09-16 12:45:00|193.99|192.19|193.21|191.41|193.99|192.19|193.16|191.36|526
1631796600000|2021-09-16 12:50:00|193.22|191.42|193.37|191.57|193.46|191.66|193.01|191.21|566
1631796900000|2021-09-16 12:55:00|193.36|191.56|192.65|190.85|193.46|191.66|192.53|190.73|593
1631797200000|2021-09-16 13:00:00|192.64|190.84|192.49|190.69|192.8|191|192.31|190.51|540
1631797500000|2021-09-16 13:05:00|192.48|190.68|193.49|191.69|193.59|191.79|192.46|190.66|533
1631797800000|2021-09-16 13:10:00|193.5|191.7|193.4|191.6|193.88|192.08|193.2|191.4|623
1631798100000|2021-09-16 13:15:00|193.39|191.59|193.67|191.87|193.94|192.14|192.7|190.9|642
1631798400000|2021-09-16 13:20:00|193.66|191.86|192.96|191.16|193.88|192.08|192.96|191.16|546
1631798700000|2021-09-16 13:25:00|192.95|191.15|193.19|191.39|193.34|191.54|192.95|191.15|456
1631799000000|2021-09-16 13:30:00|193.22|191.42|192.61|190.81|193.24|191.44|192.38|190.58|547
1631799300000|2021-09-16 13:35:00|192.67|190.87|192.46|190.66|192.89|191.09|192.41|190.61|521
1631799600000|2021-09-16 13:40:00|192.45|190.65|190.98|189.18|192.45|190.65|190.74|188.94|630
1631799900000|2021-09-16 13:45:00|190.83|189.03|189.42|187.62|191.45|189.65|188.59|186.79|822
1631800200000|2021-09-16 13:50:00|189.49|187.69|188.75|186.95|189.81|188.01|188.62|186.82|820
1631800500000|2021-09-16 13:55:00|188.74|186.94|188.55|186.75|189.02|187.22|188.5|186.7|741
1631800800000|2021-09-16 14:00:00|188.57|186.77|189.68|187.88|189.92|188.12|187.94|186.14|759
1631801100000|2021-09-16 14:05:00|189.64|187.84|189.44|187.64|190.29|188.49|189.2|187.4|713
1631801400000|2021-09-16 14:10:00|189.45|187.65|188.52|186.72|190.35|188.55|188.35|186.55|799
1631801700000|2021-09-16 14:15:00|188.55|186.75|186.81|185.01|188.87|187.07|185.86|184.06|875
1631802000000|2021-09-16 14:20:00|186.79|184.99|187.61|185.81|188.28|186.48|186.79|184.99|731
1631802300000|2021-09-16 14:25:00|187.6|185.8|188.64|186.84|188.86|187.06|187.54|185.74|722
1631802600000|2021-09-16 14:30:00|188.63|186.83|189.19|187.39|189.84|188.04|188.43|186.63|730
1631802900000|2021-09-16 14:35:00|189.2|187.4|188.88|187.08|189.23|187.43|188.59|186.79|689
1631803200000|2021-09-16 14:40:00|188.89|187.09|189.35|187.55|189.63|187.83|188.8|187|575
1631803500000|2021-09-16 14:45:00|189.36|187.56|189.11|187.31|189.36|187.56|188.88|187.08|575
1631803800000|2021-09-16 14:50:00|189.12|187.32|188.78|186.98|189.19|187.39|188.66|186.86|547
1631804100000|2021-09-16 14:55:00|188.77|186.97|188.35|186.55|188.79|186.99|188.05|186.25|581
1631804400000|2021-09-16 15:00:00|188.31|186.51|187.41|185.61|188.32|186.52|187.4|185.6|596
1631804700000|2021-09-16 15:05:00|187.4|185.6|189.15|187.35|189.18|187.38|187.4|185.6|716
1631805000000|2021-09-16 15:10:00|189.14|187.34|188.96|187.16|190.13|188.33|188.92|187.12|641
1631805300000|2021-09-16 15:15:00|188.93|187.13|189.36|187.56|189.43|187.63|188.87|187.07|661
1631805600000|2021-09-16 15:20:00|189.33|187.53|189.55|187.75|189.77|187.97|189.3|187.5|657
1631805900000|2021-09-16 15:25:00|189.57|187.77|191.33|189.53|191.46|189.66|189.47|187.67|796
1631806200000|2021-09-16 15:30:00|191.31|189.51|190.84|189.04|191.78|189.98|190.84|189.04|675
1631806500000|2021-09-16 15:35:00|190.82|189.02|190.08|188.28|190.84|189.04|189.91|188.11|554
1631806800000|2021-09-16 15:40:00|190.07|188.27|190.18|188.38|190.44|188.64|189.92|188.12|567
1631807100000|2021-09-16 15:45:00|190.19|188.39|190.43|188.63|190.68|188.88|190.06|188.26|520
1631807400000|2021-09-16 15:50:00|190.42|188.62|190.6|188.8|190.66|188.86|190.2|188.4|553
1631807700000|2021-09-16 15:55:00|190.62|188.82|190.71|188.91|190.82|189.02|190.49|188.69|591
1631808000000|2021-09-16 16:00:00|190.68|188.88|190.61|188.81|191.05|189.25|190.51|188.71|574
1631808300000|2021-09-16 16:05:00|190.6|188.8|189.98|188.18|190.75|188.95|189.93|188.13|540
1631808600000|2021-09-16 16:10:00|189.97|188.17|189.76|187.96|190.05|188.25|189.6|187.8|471
1631808900000|2021-09-16 16:15:00|189.77|187.97|190.14|188.34|190.2|188.4|189.57|187.77|501
1631809200000|2021-09-16 16:20:00|190.16|188.36|190.02|188.22|190.25|188.45|189.81|188.01|527
1631809500000|2021-09-16 16:25:00|190.03|188.23|189.53|187.73|190.09|188.29|189.5|187.7|504
1631809800000|2021-09-16 16:30:00|189.55|187.75|189.72|187.92|189.86|188.06|189.53|187.73|356
1631810100000|2021-09-16 16:35:00|189.73|187.93|189.72|187.92|189.87|188.07|189.45|187.65|455
1631810400000|2021-09-16 16:40:00|189.71|187.91|189.47|187.67|189.91|188.11|189.45|187.65|428
1631810700000|2021-09-16 16:45:00|189.48|187.68|189.04|187.24|189.73|187.93|188.88|187.08|541
1631811000000|2021-09-16 16:50:00|189.05|187.25|189.05|187.25|189.29|187.49|188.97|187.17|537
1631811300000|2021-09-16 16:55:00|189.06|187.26|189.14|187.34|189.37|187.57|189|187.2|468
1631811600000|2021-09-16 17:00:00|189.15|187.35|189.25|187.45|189.28|187.48|188.95|187.15|411
1631811900000|2021-09-16 17:05:00|189.26|187.46|189.73|187.93|189.74|187.94|189.07|187.27|388
1631812200000|2021-09-16 17:10:00|189.72|187.92|189.56|187.76|189.74|187.94|189.32|187.52|358
1631812500000|2021-09-16 17:15:00|189.57|187.77|189.31|187.51|189.58|187.78|188.89|187.09|470
1631812800000|2021-09-16 17:20:00|189.3|187.5|189.05|187.25|189.34|187.54|188.93|187.13|434
1631813100000|2021-09-16 17:25:00|189.04|187.24|189.11|187.31|189.51|187.71|188.92|187.12|458
1631813400000|2021-09-16 17:30:00|189.1|187.3|188.66|186.86|189.28|187.48|188.58|186.78|545
1631813700000|2021-09-16 17:35:00|188.55|186.75|188.19|186.39|188.58|186.78|187.71|185.91|616
1631814000000|2021-09-16 17:40:00|188.2|186.4|187.7|185.9|188.36|186.56|187.59|185.79|577
1631814300000|2021-09-16 17:45:00|187.71|185.91|187.76|185.96|188.54|186.74|187.57|185.77|643
1631814600000|2021-09-16 17:50:00|187.79|185.99|187.83|186.03|188.09|186.29|187.65|185.85|562
1631814900000|2021-09-16 17:55:00|187.82|186.02|187.34|185.54|188.18|186.38|186.84|185.04|652
1631815200000|2021-09-16 18:00:00|187.37|185.57|188.07|186.27|188.19|186.39|187.09|185.29|661
1631815500000|2021-09-16 18:05:00|188.08|186.28|187.54|185.74|188.08|186.28|187.4|185.6|557
1631815800000|2021-09-16 18:10:00|187.57|185.77|187.6|185.8|187.82|186.02|187.43|185.63|524
1631816100000|2021-09-16 18:15:00|187.58|185.78|186.98|185.18|187.61|185.81|186.87|185.07|546
1631816400000|2021-09-16 18:20:00|186.97|185.17|188.04|186.24|188.13|186.33|186.82|185.02|642
1631816700000|2021-09-16 18:25:00|188.05|186.25|187.09|185.29|188.05|186.25|186.99|185.19|506
1631817000000|2021-09-16 18:30:00|187.08|185.28|187.45|185.65|187.72|185.92|186.97|185.17|535
1631817300000|2021-09-16 18:35:00|187.46|185.66|187.57|185.77|187.84|186.04|187.25|185.45|517
1631817600000|2021-09-16 18:40:00|187.55|185.75|188.09|186.29|188.55|186.75|187.35|185.55|559
1631817900000|2021-09-16 18:45:00|188.12|186.32|187.8|186|188.12|186.32|187.48|185.68|455
1631818200000|2021-09-16 18:50:00|187.79|185.99|188.07|186.27|188.07|186.27|187.38|185.58|521
1631818500000|2021-09-16 18:55:00|188.06|186.26|188.3|186.5|188.41|186.61|187.88|186.08|590
1631818800000|2021-09-16 19:00:00|188.31|186.51|188.29|186.49|188.65|186.85|187.91|186.11|633
1631819100000|2021-09-16 19:05:00|188.25|186.45|188.07|186.27|188.27|186.47|187.82|186.02|493
1631819400000|2021-09-16 19:10:00|188.08|186.28|188|186.2|188.14|186.34|187.58|185.78|558
1631819700000|2021-09-16 19:15:00|187.99|186.19|187.74|185.94|188.12|186.32|187.61|185.81|461
1631820000000|2021-09-16 19:20:00|187.75|185.95|187.48|185.68|188.01|186.21|187.44|185.64|541
1631820300000|2021-09-16 19:25:00|187.52|185.72|187.68|185.88|187.8|186|187.48|185.68|457
1631820600000|2021-09-16 19:30:00|187.67|185.87|187.57|185.77|188.28|186.48|187.56|185.76|509
1631820900000|2021-09-16 19:35:00|187.56|185.76|187.9|186.1|187.99|186.19|187.47|185.67|417
1631821200000|2021-09-16 19:40:00|187.89|186.09|187.95|186.15|188.14|186.34|187.57|185.77|395
1631821500000|2021-09-16 19:45:00|187.94|186.14|187.9|186.1|188.06|186.26|187.74|185.94|486
1631821800000|2021-09-16 19:50:00|187.91|186.11|187.51|185.71|188.24|186.44|187.51|185.71|503
1631822100000|2021-09-16 19:55:00|187.55|185.75|186.7|184.9|187.55|185.75|186.68|184.88|580
1631822400000|2021-09-16 20:00:00|186.71|184.91|186.3|184.5|187.39|185.59|186.3|184.5|614
1631822700000|2021-09-16 20:05:00|186.33|184.53|186.38|184.58|186.55|184.75|186.1|184.3|488
1631823000000|2021-09-16 20:10:00|186.39|184.59|186.5|184.7|186.7|184.9|186.25|184.45|482
1631823300000|2021-09-16 20:15:00|186.49|184.69|186.11|184.31|186.5|184.7|185.92|184.12|545
1631823600000|2021-09-16 20:20:00|186.1|184.3|185.44|183.64|186.11|184.31|185.39|183.59|590
1631823900000|2021-09-16 20:25:00|185.45|183.65|184.21|182.41|185.45|183.65|183.49|181.69|782
1631824200000|2021-09-16 20:30:00|184.2|182.4|184.52|182.72|184.81|183.01|183.87|182.07|640
1631824500000|2021-09-16 20:35:00|184.5|182.7|184.22|182.42|184.55|182.75|184.1|182.3|566
1631824800000|2021-09-16 20:40:00|184.23|182.43|184.54|182.74|184.69|182.89|184.23|182.43|576
1631825100000|2021-09-16 20:45:00|184.53|182.73|183.39|181.59|184.55|182.75|183.13|181.33|746
1631825400000|2021-09-16 20:50:00|183.38|181.58|183.26|181.46|183.47|181.67|182.47|180.67|801
1631825700000|2021-09-16 20:55:00|183.29|181.49|183.41|181.61|183.71|181.91|182.71|180.91|674
1631826000000|2021-09-16 21:00:00|183.39|181.59|184.17|182.37|184.23|182.43|182.97|181.17|545
1631826300000|2021-09-16 21:05:00|184.18|182.38|183.65|181.85|184.45|182.65|183.65|181.85|470
1631826600000|2021-09-16 21:10:00|183.66|181.86|183.58|181.78|184.14|182.34|183.49|181.69|545
1631826900000|2021-09-16 21:15:00|183.57|181.77|184.31|182.51|184.41|182.61|183.5|181.7|545
1631827200000|2021-09-16 21:20:00|184.29|182.49|184.71|182.91|184.71|182.91|184.27|182.47|466
1631827500000|2021-09-16 21:25:00|184.7|182.9|184.56|182.76|184.75|182.95|184.48|182.68|437
1631827800000|2021-09-16 21:30:00|184.55|182.75|184.83|183.03|184.84|183.04|184.46|182.66|317
1631828100000|2021-09-16 21:35:00|184.85|183.05|185.15|183.35|185.16|183.36|184.83|183.03|345
1631828400000|2021-09-16 21:40:00|185.16|183.36|184.95|183.15|185.19|183.39|184.62|182.82|500
1631828700000|2021-09-16 21:45:00|184.97|183.17|184.8|183|185.12|183.32|184.56|182.76|523
1631829000000|2021-09-16 21:50:00|184.78|182.98|185.08|183.28|185.18|183.38|184.78|182.98|436
1631829300000|2021-09-16 21:55:00|185.07|183.27|185.38|183.58|185.51|183.71|185.07|183.27|461
1631829600000|2021-09-16 22:00:00|185.39|183.59|185.28|183.48|185.52|183.72|185.1|183.3|364
1631829900000|2021-09-16 22:05:00|185.25|183.45|185.35|183.55|185.45|183.65|185.18|183.38|356
1631830200000|2021-09-16 22:10:00|185.33|183.53|185.43|183.63|185.6|183.8|185.2|183.4|328
1631830500000|2021-09-16 22:15:00|185.42|183.62|185.2|183.4|185.56|183.76|184.97|183.17|373
1631830800000|2021-09-16 22:20:00|185.19|183.39|185.07|183.27|185.27|183.47|184.99|183.19|298
1631831100000|2021-09-16 22:25:00|185.06|183.26|184.76|182.96|185.1|183.3|184.76|182.96|377
1631831400000|2021-09-16 22:30:00|184.77|182.97|185.39|183.59|185.44|183.64|184.7|182.9|468
1631831700000|2021-09-16 22:35:00|185.37|183.57|185.69|183.89|185.81|184.01|185.37|183.57|484
1631832000000|2021-09-16 22:40:00|185.68|183.88|185.29|183.49|185.74|183.94|185.27|183.47|375
1631832300000|2021-09-16 22:45:00|185.28|183.48|185.23|183.43|185.32|183.52|184.91|183.11|423
1631832600000|2021-09-16 22:50:00|185.25|183.45|185.61|183.81|185.73|183.93|185.23|183.43|382
1631832900000|2021-09-16 22:55:00|185.6|183.8|185.9|184.1|185.97|184.17|185.59|183.79|328
1631833200000|2021-09-16 23:00:00|185.91|184.11|185.55|183.75|185.92|184.12|185.42|183.62|435
1631833500000|2021-09-16 23:05:00|185.56|183.76|186.42|184.62|187.11|185.31|185.56|183.76|630
1631833800000|2021-09-16 23:10:00|186.43|184.63|186.25|184.45|186.72|184.92|186.21|184.41|599
1631834100000|2021-09-16 23:15:00|186.24|184.44|187.39|185.59|187.52|185.72|186.13|184.33|595
1631834400000|2021-09-16 23:20:00|187.37|185.57|187.09|185.29|187.53|185.73|186.91|185.11|477
1631834700000|2021-09-16 23:25:00|187.1|185.3|186.83|185.03|187.11|185.31|186.6|184.8|446
1631835000000|2021-09-16 23:30:00|186.84|185.04|186.5|184.7|186.84|185.04|186.46|184.66|427
1631835300000|2021-09-16 23:35:00|186.51|184.71|186.53|184.73|186.59|184.79|186.29|184.49|528
1631835600000|2021-09-16 23:40:00|186.52|184.72|186.49|184.69|187|185.2|186.49|184.69|603
1631835900000|2021-09-16 23:45:00|186.53|184.73|186.63|184.83|186.74|184.94|186.4|184.6|431
1631836200000|2021-09-16 23:50:00|186.62|184.82|186.67|184.87|186.79|184.99|186.51|184.71|427
1631836500000|2021-09-16 23:55:00|186.68|184.88|186.21|184.41|186.69|184.89|186.19|184.39|438
1631836800000|2021-09-17 00:00:00|186.2|184.4|186.42|184.62|186.75|184.95|186.15|184.35|543
1631837100000|2021-09-17 00:05:00|186.41|184.61|186.9|185.1|186.96|185.16|186.41|184.61|539
1631837400000|2021-09-17 00:10:00|186.91|185.11|187.74|185.94|187.8|186|186.91|185.11|561
1631837700000|2021-09-17 00:15:00|187.7|185.9|186.89|185.09|187.75|185.95|186.81|185.01|619
1631838000000|2021-09-17 00:20:00|186.88|185.08|186.49|184.69|186.9|185.1|186.49|184.69|402
1631838300000|2021-09-17 00:25:00|186.5|184.7|186.17|184.37|186.63|184.83|186.16|184.36|417
1631838600000|2021-09-17 00:30:00|186.18|184.38|186.21|184.41|186.51|184.71|185.81|184.01|541
1631838900000|2021-09-17 00:35:00|186.2|184.4|185.9|184.1|186.44|184.64|185.9|184.1|422
1631839200000|2021-09-17 00:40:00|185.89|184.09|185.9|184.1|185.98|184.18|185.65|183.85|461
1631839500000|2021-09-17 00:45:00|185.91|184.11|185.89|184.09|186.34|184.54|185.78|183.98|506
1631839800000|2021-09-17 00:50:00|185.9|184.1|185.73|183.93|186.2|184.4|185.68|183.88|498
1631840100000|2021-09-17 00:55:00|185.72|183.92|185.31|183.51|185.75|183.95|185.28|183.48|533
1631840400000|2021-09-17 01:00:00|185.29|183.49|185.33|183.53|185.58|183.78|185.09|183.29|570
1631840700000|2021-09-17 01:05:00|185.31|183.51|185.32|183.52|185.48|183.68|185.18|183.38|577
1631841000000|2021-09-17 01:10:00|185.31|183.51|185.6|183.8|185.74|183.94|185.2|183.4|598
1631841300000|2021-09-17 01:15:00|185.62|183.82|186.51|184.71|186.57|184.77|185.46|183.66|571
1631841600000|2021-09-17 01:20:00|186.53|184.73|187.2|185.4|187.8|186|186.48|184.68|670
1631841900000|2021-09-17 01:25:00|187.18|185.38|186.99|185.19|187.46|185.66|186.89|185.09|503
1631842200000|2021-09-17 01:30:00|186.98|185.18|187.76|185.96|187.78|185.98|186.98|185.18|664
1631842500000|2021-09-17 01:35:00|187.78|185.98|187.45|185.65|187.82|186.02|187.24|185.44|583
1631842800000|2021-09-17 01:40:00|187.44|185.64|187.32|185.52|187.51|185.71|187.17|185.37|464
1631843100000|2021-09-17 01:45:00|187.3|185.5|187.24|185.44|187.45|185.65|187.18|185.38|517
1631843400000|2021-09-17 01:50:00|187.27|185.47|187.32|185.52|187.45|185.65|187.17|185.37|584
1631843700000|2021-09-17 01:55:00|187.31|185.51|187.42|185.62|187.79|185.99|187.27|185.47|464
1631844000000|2021-09-17 02:00:00|187.41|185.61|187.08|185.28|187.73|185.93|187.05|185.25|482
1631844300000|2021-09-17 02:05:00|187.07|185.27|186.92|185.12|187.2|185.4|186.7|184.9|376
1631844600000|2021-09-17 02:10:00|186.93|185.13|186.79|184.99|186.94|185.14|186.64|184.84|564
1631844900000|2021-09-17 02:15:00|186.78|184.98|186.51|184.71|186.9|185.1|186.47|184.67|570
1631845200000|2021-09-17 02:20:00|186.5|184.7|186.16|184.36|186.68|184.88|186.11|184.31|560
1631845500000|2021-09-17 02:25:00|186.15|184.35|185.95|184.15|186.56|184.76|185.93|184.13|529
1631845800000|2021-09-17 02:30:00|185.96|184.16|185.99|184.19|186.22|184.42|185.95|184.15|460
1631846100000|2021-09-17 02:35:00|185.98|184.18|186.03|184.23|186.2|184.4|185.94|184.14|388
1631846400000|2021-09-17 02:40:00|186.04|184.24|185.86|184.06|186.15|184.35|185.68|183.88|503
1631846700000|2021-09-17 02:45:00|185.85|184.05|185.91|184.11|186.17|184.37|185.83|184.03|486
1631847000000|2021-09-17 02:50:00|185.94|184.14|185.61|183.81|185.96|184.16|185.51|183.71|487
1631847300000|2021-09-17 02:55:00|185.6|183.8|185.55|183.75|185.61|183.81|185.44|183.64|387
1631847600000|2021-09-17 03:00:00|185.57|183.77|185.87|184.07|185.9|184.1|185.35|183.55|505
1631847900000|2021-09-17 03:05:00|185.88|184.08|185.49|183.69|185.99|184.19|185.48|183.68|387
1631848200000|2021-09-17 03:10:00|185.5|183.7|185.63|183.83|185.64|183.84|185.31|183.51|445
1631848500000|2021-09-17 03:15:00|185.64|183.84|186.65|184.85|186.73|184.93|185.53|183.73|517
1631848800000|2021-09-17 03:20:00|186.63|184.83|186.61|184.81|186.93|185.13|186.4|184.6|505
1631849100000|2021-09-17 03:25:00|186.62|184.82|186.86|185.06|186.98|185.18|186.59|184.79|529
1631849400000|2021-09-17 03:30:00|186.85|185.05|186.51|184.71|186.86|185.06|186.39|184.59|458
1631849700000|2021-09-17 03:35:00|186.52|184.72|187.1|185.3|187.16|185.36|186.42|184.62|585
1631850000000|2021-09-17 03:40:00|187.09|185.29|186.88|185.08|187.15|185.35|186.75|184.95|565
1631850300000|2021-09-17 03:45:00|186.89|185.09|186.56|184.76|186.92|185.12|186.4|184.6|559
1631850600000|2021-09-17 03:50:00|186.55|184.75|186.45|184.65|186.69|184.89|186.38|184.58|541
1631850900000|2021-09-17 03:55:00|186.49|184.69|186.89|185.09|187.07|185.27|186.38|184.58|535
1631851200000|2021-09-17 04:00:00|186.88|185.08|187.15|185.35|187.47|185.67|186.85|185.05|671
1631851500000|2021-09-17 04:05:00|187.12|185.32|186.73|184.93|187.12|185.32|186.43|184.63|659
1631851800000|2021-09-17 04:10:00|186.69|184.89|186.67|184.87|186.95|185.15|186.47|184.67|579
1631852100000|2021-09-17 04:15:00|186.66|184.86|185.89|184.09|186.71|184.91|185.89|184.09|580
1631852400000|2021-09-17 04:20:00|185.94|184.14|186.25|184.45|186.28|184.48|185.75|183.95|602
1631852700000|2021-09-17 04:25:00|186.26|184.46|186.53|184.73|186.56|184.76|186|184.2|520
1631853000000|2021-09-17 04:30:00|186.52|184.72|187.01|185.21|187.19|185.39|186.52|184.72|591
1631853300000|2021-09-17 04:35:00|187.02|185.22|187.82|186.02|187.92|186.12|187.02|185.22|574
1631853600000|2021-09-17 04:40:00|187.83|186.03|187.24|185.44|187.88|186.08|187.22|185.42|466
1631853900000|2021-09-17 04:45:00|187.23|185.43|187.16|185.36|187.33|185.53|186.77|184.97|567
1631854200000|2021-09-17 04:50:00|187.17|185.37|187.64|185.84|187.67|185.87|186.98|185.18|491
1631854500000|2021-09-17 04:55:00|187.63|185.83|187.54|185.74|187.9|186.1|187.26|185.46|568
1631854800000|2021-09-17 05:00:00|187.52|185.72|187.56|185.76|187.78|185.98|187.49|185.69|488
1631855100000|2021-09-17 05:05:00|187.59|185.79|187.67|185.87|187.75|185.95|187.45|185.65|496
1631855400000|2021-09-17 05:10:00|187.68|185.88|187.4|185.6|187.7|185.9|187.39|185.59|476
1631855700000|2021-09-17 05:15:00|187.39|185.59|187.39|185.59|187.79|185.99|187.36|185.56|514
1631856000000|2021-09-17 05:20:00|187.41|185.61|186.93|185.13|187.48|185.68|186.89|185.09|480
1631856300000|2021-09-17 05:25:00|186.94|185.14|186.98|185.18|187.11|185.31|186.54|184.74|519
1631856600000|2021-09-17 05:30:00|187|185.2|187.1|185.3|187.39|185.59|186.85|185.05|516
1631856900000|2021-09-17 05:35:00|187.11|185.31|187.25|185.45|187.45|185.65|187.11|185.31|438
1631857200000|2021-09-17 05:40:00|187.26|185.46|187.26|185.46|187.37|185.57|186.98|185.18|357
1631857500000|2021-09-17 05:45:00|187.25|185.45|187.14|185.34|187.28|185.48|186.94|185.14|417
1631857800000|2021-09-17 05:50:00|187.13|185.33|187.54|185.74|187.92|186.12|186.95|185.15|482
1631858100000|2021-09-17 05:55:00|187.55|185.75|187.65|185.85|187.78|185.98|187.45|185.65|467
1631858400000|2021-09-17 06:00:00|187.64|185.84|187.17|185.37|187.88|186.08|187.05|185.25|498
1631858700000|2021-09-17 06:05:00|187.16|185.36|186.53|184.73|187.28|185.48|186.53|184.73|649
1631859000000|2021-09-17 06:10:00|186.52|184.72|186.67|184.87|186.76|184.96|186.4|184.6|496
1631859300000|2021-09-17 06:15:00|186.68|184.88|186.16|184.36|186.7|184.9|186.12|184.32|473
1631859600000|2021-09-17 06:20:00|186.15|184.35|186.35|184.55|186.55|184.75|186.13|184.33|466
1631859900000|2021-09-17 06:25:00|186.33|184.53|186.27|184.47|186.36|184.56|186.09|184.29|365
1631860200000|2021-09-17 06:30:00|186.26|184.46|186.39|184.59|186.59|184.79|186.24|184.44|409
1631860500000|2021-09-17 06:35:00|186.38|184.58|186.08|184.28|186.54|184.74|186.02|184.22|368
1631860800000|2021-09-17 06:40:00|186.07|184.27|186.36|184.56|186.41|184.61|185.97|184.17|468
1631861100000|2021-09-17 06:45:00|186.37|184.57|186.51|184.71|186.78|184.98|186.31|184.51|496
1631861400000|2021-09-17 06:50:00|186.5|184.7|189.01|187.21|189.12|187.32|186.5|184.7|515
1631861700000|2021-09-17 06:55:00|188.98|187.18|189.25|187.45|191.41|189.61|188.82|187.02|862
1631862000000|2021-09-17 07:00:00|189.21|187.41|188.5|186.7|189.26|187.46|188.01|186.21|754
1631862300000|2021-09-17 07:05:00|188.49|186.69|187.82|186.02|188.53|186.73|187.65|185.85|618
1631862600000|2021-09-17 07:10:00|187.85|186.05|188.27|186.47|188.94|187.14|187.83|186.03|638
1631862900000|2021-09-17 07:15:00|188.26|186.46|187.33|185.53|188.68|186.88|187.33|185.53|578
1631863200000|2021-09-17 07:20:00|187.34|185.54|187.08|185.28|187.69|185.89|186.99|185.19|514
1631863500000|2021-09-17 07:25:00|187.04|185.24|186.53|184.73|187.08|185.28|186.16|184.36|571
1631863800000|2021-09-17 07:30:00|186.55|184.75|186.55|184.75|187.28|185.48|186.43|184.63|576
1631864100000|2021-09-17 07:35:00|186.53|184.73|186.42|184.62|186.63|184.83|186.12|184.32|444
1631864400000|2021-09-17 07:40:00|186.41|184.61|186.52|184.72|186.73|184.93|186.13|184.33|589
1631864700000|2021-09-17 07:45:00|186.51|184.71|186.73|184.93|186.94|185.14|186.44|184.64|544
1631865000000|2021-09-17 07:50:00|186.74|184.94|187.02|185.22|187.02|185.22|186.41|184.61|445
1631865300000|2021-09-17 07:55:00|187.04|185.24|186.1|184.3|187.15|185.35|185.36|183.56|669
1631865600000|2021-09-17 08:00:00|186.08|184.28|186.87|185.07|186.91|185.11|185.73|183.93|745
1631865900000|2021-09-17 08:05:00|186.88|185.08|187.52|185.72|187.79|185.99|186.48|184.68|633
1631866200000|2021-09-17 08:10:00|187.51|185.71|188.05|186.25|188.05|186.25|187.19|185.39|558
1631866500000|2021-09-17 08:15:00|188.06|186.26|188.69|186.89|188.92|187.12|187.5|185.7|623
1631866800000|2021-09-17 08:20:00|188.68|186.88|188.07|186.27|188.78|186.98|188|186.2|557
1631867100000|2021-09-17 08:25:00|188.06|186.26|188.21|186.41|188.46|186.66|188.06|186.26|485
1631867400000|2021-09-17 08:30:00|188.2|186.4|188.46|186.66|188.69|186.89|188.19|186.39|432
1631867700000|2021-09-17 08:35:00|188.45|186.65|188.55|186.75|188.86|187.06|188.36|186.56|469
1631868000000|2021-09-17 08:40:00|188.56|186.76|187.38|185.58|188.63|186.83|187.28|185.48|513
1631868300000|2021-09-17 08:45:00|187.4|185.6|188.2|186.4|188.46|186.66|187.4|185.6|541
1631868600000|2021-09-17 08:50:00|188.21|186.41|188.72|186.92|188.74|186.94|188.1|186.3|403
1631868900000|2021-09-17 08:55:00|188.7|186.9|189.12|187.32|189.74|187.94|188.57|186.77|637
1631869200000|2021-09-17 09:00:00|189.14|187.34|188.39|186.59|189.52|187.72|188.25|186.45|603
1631869500000|2021-09-17 09:05:00|188.41|186.61|187.93|186.13|188.53|186.73|187.88|186.08|527
1631869800000|2021-09-17 09:10:00|187.91|186.11|187.37|185.57|188.15|186.35|187.17|185.37|563
1631870100000|2021-09-17 09:15:00|187.39|185.59|187.2|185.4|187.52|185.72|186.96|185.16|624
1631870400000|2021-09-17 09:20:00|187.21|185.41|187.5|185.7|187.51|185.71|187.13|185.33|568
1631870700000|2021-09-17 09:25:00|187.46|185.66|187.41|185.61|187.65|185.85|187.14|185.34|573
1631871000000|2021-09-17 09:30:00|187.42|185.62|187.26|185.46|187.8|186|187.24|185.44|539
1631871300000|2021-09-17 09:35:00|187.22|185.42|186.87|185.07|187.32|185.52|186.47|184.67|657
1631871600000|2021-09-17 09:40:00|186.88|185.08|185.96|184.16|186.9|185.1|185.85|184.05|604
1631871900000|2021-09-17 09:45:00|185.97|184.17|186.76|184.96|186.84|185.04|185.82|184.02|607
1631872200000|2021-09-17 09:50:00|186.75|184.95|186.31|184.51|186.75|184.95|186.14|184.34|513
1631872500000|2021-09-17 09:55:00|186.3|184.5|186.36|184.56|186.93|185.13|186.23|184.43|547
1631872800000|2021-09-17 10:00:00|186.35|184.55|186.33|184.53|186.44|184.64|185.62|183.82|675
1631873100000|2021-09-17 10:05:00|186.27|184.47|186.71|184.91|186.72|184.92|186.21|184.41|575
1631873400000|2021-09-17 10:10:00|186.72|184.92|185.15|183.35|186.74|184.94|185.14|183.34|606
1631873700000|2021-09-17 10:15:00|185.14|183.34|185.43|183.63|185.78|183.98|185.14|183.34|601
1631874000000|2021-09-17 10:20:00|185.44|183.64|184.18|182.38|185.45|183.65|183.14|181.34|830
1631874300000|2021-09-17 10:25:00|184.22|182.42|184.04|182.24|184.36|182.56|183.39|181.59|688
1631874600000|2021-09-17 10:30:00|184.03|182.23|183.82|182.02|184.74|182.94|183.79|181.99|635
1631874900000|2021-09-17 10:35:00|183.81|182.01|182.58|180.78|184.07|182.27|182.37|180.57|692
1631875200000|2021-09-17 10:40:00|182.59|180.79|183.11|181.31|183.12|181.32|182.23|180.43|694
1631875500000|2021-09-17 10:45:00|183.09|181.29|182.45|180.65|183.49|181.69|182|180.2|748
1631875800000|2021-09-17 10:50:00|182.43|180.63|183.2|181.4|183.22|181.42|182.07|180.27|679
1631876100000|2021-09-17 10:55:00|183.19|181.39|182.84|181.04|183.59|181.79|182.63|180.83|699
1631876400000|2021-09-17 11:00:00|182.85|181.05|182.99|181.19|183.09|181.29|182.47|180.67|673
1631876700000|2021-09-17 11:05:00|183.01|181.21|183.09|181.29|183.32|181.52|182.67|180.87|601
1631877000000|2021-09-17 11:10:00|183.07|181.27|183.1|181.3|183.41|181.61|182.84|181.04|602
1631877300000|2021-09-17 11:15:00|183.11|181.31|182.86|181.06|183.35|181.55|182.81|181.01|535
1631877600000|2021-09-17 11:20:00|182.83|181.03|183.28|181.48|183.33|181.53|182.81|181.01|505
1631877900000|2021-09-17 11:25:00|183.29|181.49|183.16|181.36|183.7|181.9|182.95|181.15|542
1631878200000|2021-09-17 11:30:00|183.14|181.34|182.61|180.81|183.27|181.47|182.61|180.81|430
1631878500000|2021-09-17 11:35:00|182.62|180.82|182.24|180.44|182.73|180.93|182.23|180.43|562
1631878800000|2021-09-17 11:40:00|182.23|180.43|182.22|180.42|182.38|180.58|181.55|179.75|662
1631879100000|2021-09-17 11:45:00|182.21|180.41|181.51|179.71|182.23|180.43|180.55|178.75|778
1631879400000|2021-09-17 11:50:00|181.5|179.7|181.49|179.69|181.94|180.14|181.15|179.35|594
1631879700000|2021-09-17 11:55:00|181.5|179.7|181.31|179.51|181.75|179.95|181.26|179.46|608
1631880000000|2021-09-17 12:00:00|181.3|179.5|179.55|177.75|181.3|179.5|179.26|177.46|711
1631880300000|2021-09-17 12:05:00|179.58|177.78|179.46|177.66|179.59|177.79|178.51|176.71|709
1631880600000|2021-09-17 12:10:00|179.5|177.7|180.58|178.78|180.68|178.88|179.36|177.56|649
1631880900000|2021-09-17 12:15:00|180.59|178.79|181.35|179.55|181.62|179.82|180.12|178.32|623
1631881200000|2021-09-17 12:20:00|181.34|179.54|181.53|179.73|181.79|179.99|181.26|179.46|536
1631881500000|2021-09-17 12:25:00|181.55|179.75|181.98|180.18|182.02|180.22|181.46|179.66|547
1631881800000|2021-09-17 12:30:00|181.95|180.15|182.05|180.25|182.17|180.37|181.66|179.86|510
1631882100000|2021-09-17 12:35:00|182.01|180.21|181.57|179.77|182.01|180.21|181.45|179.65|541
1631882400000|2021-09-17 12:40:00|181.56|179.76|182.24|180.44|182.5|180.7|181.01|179.21|617
1631882700000|2021-09-17 12:45:00|182.25|180.45|181.68|179.88|182.25|180.45|181.59|179.79|542
1631883000000|2021-09-17 12:50:00|181.67|179.87|181.49|179.69|181.7|179.9|181.25|179.45|509
1631883300000|2021-09-17 12:55:00|181.51|179.71|182.02|180.22|182.03|180.23|181.35|179.55|527
1631883600000|2021-09-17 13:00:00|182.06|180.26|181.72|179.92|182.07|180.27|181.2|179.4|577
1631883900000|2021-09-17 13:05:00|181.7|179.9|181.41|179.61|181.71|179.91|180.99|179.19|543
1631884200000|2021-09-17 13:10:00|181.4|179.6|181.51|179.71|181.53|179.73|181.14|179.34|491
1631884500000|2021-09-17 13:15:00|181.45|179.65|180.26|178.46|181.74|179.94|180.24|178.44|505
1631884800000|2021-09-17 13:20:00|180.25|178.45|181.09|179.29|181.13|179.33|179.95|178.15|623
1631885100000|2021-09-17 13:25:00|181.11|179.31|180.69|178.89|181.73|179.93|180.48|178.68|572
1631885400000|2021-09-17 13:30:00|180.7|178.9|181.69|179.89|182.11|180.31|180.45|178.65|711
1631885700000|2021-09-17 13:35:00|181.68|179.88|181.16|179.36|181.74|179.94|180.97|179.17|617
1631886000000|2021-09-17 13:40:00|181.1|179.3|181.5|179.7|181.69|179.89|180.91|179.11|581
1631886300000|2021-09-17 13:45:00|181.49|179.69|182|180.2|182.15|180.35|181.31|179.51|571
1631886600000|2021-09-17 13:50:00|181.98|180.18|181.91|180.11|182.12|180.32|181.61|179.81|554
1631886900000|2021-09-17 13:55:00|181.9|180.1|181|179.2|181.91|180.11|180.97|179.17|588
1631887200000|2021-09-17 14:00:00|180.97|179.17|181.74|179.94|182.06|180.26|180.84|179.04|634
1631887500000|2021-09-17 14:05:00|181.73|179.93|181.77|179.97|181.91|180.11|181.55|179.75|479
1631887800000|2021-09-17 14:10:00|181.78|179.98|182.28|180.48|182.29|180.49|181.74|179.94|509
1631888100000|2021-09-17 14:15:00|182.25|180.45|182.77|180.97|182.77|180.97|182.04|180.24|558
1631888400000|2021-09-17 14:20:00|182.78|180.98|182.85|181.05|183.15|181.35|182.59|180.79|615
1631888700000|2021-09-17 14:25:00|182.84|181.04|182.49|180.69|182.9|181.1|182.26|180.46|601
1631889000000|2021-09-17 14:30:00|182.46|180.66|182.27|180.47|182.49|180.69|182.04|180.24|583
1631889300000|2021-09-17 14:35:00|182.26|180.46|182.18|180.38|182.26|180.46|181.68|179.88|560
1631889600000|2021-09-17 14:40:00|182.16|180.36|181.87|180.07|182.18|180.38|181.77|179.97|488
1631889900000|2021-09-17 14:45:00|181.88|180.08|181.83|180.03|181.94|180.14|181.7|179.9|548
1631890200000|2021-09-17 14:50:00|181.82|180.02|182.18|180.38|182.33|180.53|181.65|179.85|484
1631890500000|2021-09-17 14:55:00|182.17|180.37|182.45|180.65|182.68|180.88|182.16|180.36|546
1631890800000|2021-09-17 15:00:00|182.46|180.66|181.81|180.01|182.55|180.75|181.6|179.8|544
1631891100000|2021-09-17 15:05:00|181.82|180.02|182.38|180.58|182.43|180.63|181.81|180.01|462
1631891400000|2021-09-17 15:10:00|182.35|180.55|182.47|180.67|182.82|181.02|182.18|180.38|538
1631891700000|2021-09-17 15:15:00|182.5|180.7|182.54|180.74|182.84|181.04|182.25|180.45|462
1631892000000|2021-09-17 15:20:00|182.53|180.73|182.72|180.92|182.79|180.99|182.35|180.55|484
1631892300000|2021-09-17 15:25:00|182.71|180.91|182.66|180.86|182.94|181.14|182.58|180.78|533
1631892600000|2021-09-17 15:30:00|182.65|180.85|182.5|180.7|182.8|181|182.24|180.44|462
1631892900000|2021-09-17 15:35:00|182.49|180.69|182|180.2|182.5|180.7|181.78|179.98|501
1631893200000|2021-09-17 15:40:00|182.01|180.21|182.66|180.86|182.74|180.94|182.01|180.21|528
1631893500000|2021-09-17 15:45:00|182.67|180.87|181.93|180.13|182.85|181.05|181.92|180.12|526
1631893800000|2021-09-17 15:50:00|181.92|180.12|182|180.2|182.18|180.38|181.9|180.1|410
1631894100000|2021-09-17 15:55:00|181.99|180.19|182.2|180.4|182.38|180.58|181.98|180.18|573
1631894400000|2021-09-17 16:00:00|182.19|180.39|181.57|179.77|182.19|180.39|181.43|179.63|606
1631894700000|2021-09-17 16:05:00|181.53|179.73|181.68|179.88|181.74|179.94|181.42|179.62|459
1631895000000|2021-09-17 16:10:00|181.67|179.87|182.17|180.37|182.23|180.43|181.44|179.64|460
1631895300000|2021-09-17 16:15:00|182.18|180.38|182.53|180.73|182.58|180.78|182.15|180.35|437
1631895600000|2021-09-17 16:20:00|182.54|180.74|182.85|181.05|182.9|181.1|182.44|180.64|482
1631895900000|2021-09-17 16:25:00|182.84|181.04|182.59|180.79|182.85|181.05|182.52|180.72|510
1631896200000|2021-09-17 16:30:00|182.58|180.78|182.74|180.94|182.83|181.03|182.49|180.69|580
1631896500000|2021-09-17 16:35:00|182.73|180.93|183.28|181.48|183.5|181.7|182.55|180.75|516
1631896800000|2021-09-17 16:40:00|183.27|181.47|183.18|181.38|183.27|181.47|182.99|181.19|418
1631897100000|2021-09-17 16:45:00|183.17|181.37|182.67|180.87|183.17|181.37|182.61|180.81|424
1631897400000|2021-09-17 16:50:00|182.7|180.9|183.05|181.25|183.22|181.42|182.57|180.77|401
1631897700000|2021-09-17 16:55:00|183.04|181.24|182.79|180.99|183.04|181.24|182.66|180.86|444
1631898000000|2021-09-17 17:00:00|182.8|181|182.91|181.11|183.03|181.23|182.73|180.93|440
1631898300000|2021-09-17 17:05:00|182.9|181.1|182.88|181.08|183.02|181.22|182.77|180.97|450
1631898600000|2021-09-17 17:10:00|182.9|181.1|182.61|180.81|182.93|181.13|182.57|180.77|477
1631898900000|2021-09-17 17:15:00|182.62|180.82|182.39|180.59|182.68|180.88|182.27|180.47|412
1631899200000|2021-09-17 17:20:00|182.38|180.58|182.02|180.22|182.39|180.59|182.01|180.21|411
1631899500000|2021-09-17 17:25:00|182.03|180.23|182.12|180.32|182.4|180.6|182.02|180.22|449
1631899800000|2021-09-17 17:30:00|182.11|180.31|182.43|180.63|182.65|180.85|182.11|180.31|491
1631900100000|2021-09-17 17:35:00|182.42|180.62|182.57|180.77|182.73|180.93|182.38|180.58|438
1631900400000|2021-09-17 17:40:00|182.58|180.78|182.3|180.5|182.58|180.78|182.26|180.46|405
1631900700000|2021-09-17 17:45:00|182.29|180.49|181.31|179.51|182.33|180.53|181.26|179.46|526
1631901000000|2021-09-17 17:50:00|181.3|179.5|181.22|179.42|181.7|179.9|180.98|179.18|671
1631901300000|2021-09-17 17:55:00|181.21|179.41|181.07|179.27|181.42|179.62|180.96|179.16|619
1631901600000|2021-09-17 18:00:00|181.1|179.3|180.96|179.16|181.6|179.8|180.91|179.11|606
1631901900000|2021-09-17 18:05:00|180.95|179.15|180.83|179.03|181.01|179.21|180.49|178.69|589
1631902200000|2021-09-17 18:10:00|180.82|179.02|180.06|178.26|180.89|179.09|179.96|178.16|371
1631902500000|2021-09-17 18:15:00|180.07|178.27|180.68|178.88|180.72|178.92|179.66|177.86|743
1631902800000|2021-09-17 18:20:00|180.66|178.86|180.36|178.56|180.76|178.96|179.99|178.19|639
1631903100000|2021-09-17 18:25:00|180.32|178.52|180.14|178.34|180.38|178.58|179.78|177.98|589
1631903400000|2021-09-17 18:30:00|180.15|178.35|180.24|178.44|180.45|178.65|179.85|178.05|661
1631903700000|2021-09-17 18:35:00|180.23|178.43|180.29|178.49|180.42|178.62|179.95|178.15|497
1631904000000|2021-09-17 18:40:00|180.3|178.5|180.01|178.21|180.33|178.53|179.92|178.12|487
1631904300000|2021-09-17 18:45:00|180|178.2|180.7|178.9|180.71|178.91|179.92|178.12|510
1631904600000|2021-09-17 18:50:00|180.65|178.85|181.17|179.37|181.2|179.4|180.64|178.84|556
1631904900000|2021-09-17 18:55:00|181.16|179.36|181.53|179.73|181.56|179.76|181.03|179.23|533
1631905200000|2021-09-17 19:00:00|181.54|179.74|181.73|179.93|181.8|180|181.29|179.49|549
1631905500000|2021-09-17 19:05:00|181.65|179.85|181.35|179.55|181.73|179.93|181.18|179.38|532
1631905800000|2021-09-17 19:10:00|181.27|179.47|181.64|179.84|181.68|179.88|181.25|179.45|439
1631906100000|2021-09-17 19:15:00|181.63|179.83|181.59|179.79|181.93|180.13|181.47|179.67|488
1631906400000|2021-09-17 19:20:00|181.6|179.8|181.97|180.17|182.02|180.22|181.55|179.75|497
1631906700000|2021-09-17 19:25:00|181.98|180.18|182.47|180.67|182.47|180.67|181.95|180.15|508
1631907000000|2021-09-17 19:30:00|182.46|180.66|182.4|180.6|182.54|180.74|182.25|180.45|438
1631907300000|2021-09-17 19:35:00|182.39|180.59|182.51|180.71|182.55|180.75|182.38|180.58|384
1631907600000|2021-09-17 19:40:00|182.52|180.72|182.53|180.73|182.56|180.76|182.41|180.61|385
1631907900000|2021-09-17 19:45:00|182.51|180.71|182.45|180.65|182.57|180.77|182.31|180.51|400
1631908200000|2021-09-17 19:50:00|182.43|180.63|182.33|180.53|182.48|180.68|182.28|180.48|399
1631908500000|2021-09-17 19:55:00|182.34|180.54|182.77|180.97|182.86|181.06|182.33|180.53|462
1631908800000|2021-09-17 20:00:00|182.78|180.98|182.09|180.29|183|181.2|181.93|180.13|599
1631909100000|2021-09-17 20:05:00|182.08|180.28|182.22|180.42|182.24|180.44|182.06|180.26|460
1631909400000|2021-09-17 20:10:00|182.23|180.43|181.95|180.15|182.26|180.46|181.91|180.11|349
1631909700000|2021-09-17 20:15:00|181.94|180.14|181.98|180.18|182.19|180.39|181.7|179.9|471
1631910000000|2021-09-17 20:20:00|181.99|180.19|181.96|180.16|182.26|180.46|181.84|180.04|376
1631910300000|2021-09-17 20:25:00|181.95|180.15|181.02|179.22|181.96|180.16|180.87|179.07|537
1631910600000|2021-09-17 20:30:00|181.03|179.23|181.46|179.66|181.46|179.66|180.51|178.71|643
1631910900000|2021-09-17 20:35:00|181.44|179.64|180.96|179.16|181.44|179.64|180.94|179.14|453
1631911200000|2021-09-17 20:40:00|180.97|179.17|181.05|179.25|181.1|179.3|180.74|178.94|256
1631911500000|2021-09-17 20:45:00|181.04|179.24|180.51|178.71|181.04|179.24|180.5|178.7|257
1631911800000|2021-09-17 20:50:00|180.52|178.72|180.65|178.85|180.69|178.89|180.37|178.57|193
1631912100000|2021-09-17 20:55:00|180.64|178.84|180.09|178.29|180.69|178.89|179.98|178.18|282
1631948400000|2021-09-18 07:00:00|185.18|183.38|185.27|183.47|185.41|183.61|185.16|183.36|207
1631948700000|2021-09-18 07:05:00|185.28|183.48|184.97|183.17|185.32|183.52|184.96|183.16|209
1631949000000|2021-09-18 07:10:00|184.96|183.16|184.86|183.06|185.02|183.22|184.85|183.05|150
1631949300000|2021-09-18 07:15:00|184.87|183.07|185.01|183.21|185.03|183.23|184.77|182.97|279
1631949600000|2021-09-18 07:20:00|185|183.2|185.11|183.31|185.43|183.63|185|183.2|341
1631949900000|2021-09-18 07:25:00|185.1|183.3|184.85|183.05|185.24|183.44|184.83|183.03|238
1631950200000|2021-09-18 07:30:00|184.84|183.04|185.21|183.41|185.27|183.47|184.83|183.03|309
1631950500000|2021-09-18 07:35:00|185.22|183.42|184.72|182.92|185.22|183.42|184.69|182.89|268
1631950800000|2021-09-18 07:40:00|184.73|182.93|184.74|182.94|184.81|183.01|184.69|182.89|147
1631951100000|2021-09-18 07:45:00|184.73|182.93|184.53|182.73|184.83|183.03|184.52|182.72|226
1631951400000|2021-09-18 07:50:00|184.52|182.72|184.22|182.42|184.63|182.83|184.21|182.41|201
1631951700000|2021-09-18 07:55:00|184.23|182.43|184.73|182.93|184.73|182.93|184.22|182.42|206
1631952000000|2021-09-18 08:00:00|184.74|182.94|185.03|183.23|185.16|183.36|184.72|182.92|368
1631952300000|2021-09-18 08:05:00|185.04|183.24|185.02|183.22|185.18|183.38|184.92|183.12|331
1631952600000|2021-09-18 08:10:00|185.03|183.23|184.91|183.11|185.07|183.27|184.9|183.1|240
1631952900000|2021-09-18 08:15:00|184.92|183.12|184.79|182.99|185.02|183.22|184.77|182.97|265
1631953200000|2021-09-18 08:20:00|184.78|182.98|185.12|183.32|185.13|183.33|184.78|182.98|218
1631953500000|2021-09-18 08:25:00|185.11|183.31|184.44|182.64|185.12|183.32|184.33|182.53|243
1631953800000|2021-09-18 08:30:00|184.45|182.65|184.64|182.84|184.73|182.93|184.44|182.64|239
1631954100000|2021-09-18 08:35:00|184.65|182.85|184.63|182.83|184.8|183|184.62|182.82|171
1631954400000|2021-09-18 08:40:00|184.64|182.84|184.59|182.79|184.74|182.94|184.39|182.59|286
1631954700000|2021-09-18 08:45:00|184.6|182.8|185.12|183.32|186.7|184.9|184.6|182.8|481
1631955000000|2021-09-18 08:50:00|185.11|183.31|185|183.2|185.26|183.46|184.98|183.18|271
1631955300000|2021-09-18 08:55:00|185.01|183.21|185.03|183.23|185.25|183.45|185.01|183.21|231
1631955600000|2021-09-18 09:00:00|185.02|183.22|184.77|182.97|185.18|183.38|184.75|182.95|226
1631955900000|2021-09-18 09:05:00|184.78|182.98|184.91|183.11|184.92|183.12|184.75|182.95|173
1631956200000|2021-09-18 09:10:00|184.9|183.1|184.92|183.12|185.29|183.49|184.78|182.98|219
1631956500000|2021-09-18 09:15:00|184.93|183.13|185.04|183.24|185.25|183.45|184.9|183.1|258
1631956800000|2021-09-18 09:20:00|185.02|183.22|184.44|182.64|185.1|183.3|184.44|182.64|320
1631957100000|2021-09-18 09:25:00|184.45|182.65|184.28|182.48|184.52|182.72|184.17|182.37|163
1631957400000|2021-09-18 09:30:00|184.27|182.47|184.31|182.51|184.43|182.63|184.27|182.47|162
1631957700000|2021-09-18 09:35:00|184.32|182.52|183.49|181.69|184.55|182.75|183.49|181.69|291
1631958000000|2021-09-18 09:40:00|183.48|181.68|183.21|181.41|183.56|181.76|183.19|181.39|360
1631958300000|2021-09-18 09:45:00|183.22|181.42|183.21|181.41|183.61|181.81|183.2|181.4|266
1631958600000|2021-09-18 09:50:00|183.22|181.42|183.79|181.99|183.83|182.03|182.89|181.09|287
1631958900000|2021-09-18 09:55:00|183.8|182|184.4|182.6|184.57|182.77|183.69|181.89|227
1631959200000|2021-09-18 10:00:00|184.41|182.61|184.05|182.25|184.54|182.74|184.04|182.24|264
1631959500000|2021-09-18 10:05:00|184.04|182.24|183.75|181.95|184.25|182.45|183.62|181.82|294
1631959800000|2021-09-18 10:10:00|183.76|181.96|184.03|182.23|184.37|182.57|183.73|181.93|272
1631960100000|2021-09-18 10:15:00|184.04|182.24|184.28|182.48|184.46|182.66|183.94|182.14|362
1631960400000|2021-09-18 10:20:00|184.27|182.47|184.66|182.86|184.66|182.86|184.26|182.46|186
1631960700000|2021-09-18 10:25:00|184.65|182.85|184.4|182.6|184.65|182.85|184.19|182.39|247
1631961000000|2021-09-18 10:30:00|184.39|182.59|184.42|182.62|184.56|182.76|184.39|182.59|264
1631961300000|2021-09-18 10:35:00|184.41|182.61|184.77|182.97|184.98|183.18|184.41|182.61|384
1631961600000|2021-09-18 10:40:00|184.76|182.96|184.59|182.79|185.05|183.25|184.59|182.79|335
1631961900000|2021-09-18 10:45:00|184.6|182.8|184.59|182.79|184.76|182.96|184.57|182.77|235
1631962200000|2021-09-18 10:50:00|184.6|182.8|184.17|182.37|184.71|182.91|184.17|182.37|310
1631962500000|2021-09-18 10:55:00|184.16|182.36|184.09|182.29|184.24|182.44|184.06|182.26|262
1631962800000|2021-09-18 11:00:00|184.08|182.28|184.42|182.62|184.42|182.62|184.04|182.24|274
1631963100000|2021-09-18 11:05:00|184.41|182.61|184.46|182.66|184.51|182.71|184.4|182.6|253
1631963400000|2021-09-18 11:10:00|184.45|182.65|184.07|182.27|184.56|182.76|183.95|182.15|191
1631963700000|2021-09-18 11:15:00|184.06|182.26|184.21|182.41|184.31|182.51|183.95|182.15|232
1631964000000|2021-09-18 11:20:00|184.22|182.42|184.34|182.54|184.38|182.58|184.2|182.4|247
1631964300000|2021-09-18 11:25:00|184.35|182.55|184.22|182.42|184.35|182.55|184.21|182.41|166
1631964600000|2021-09-18 11:30:00|184.21|182.41|184.43|182.63|184.45|182.65|184.16|182.36|195
1631964900000|2021-09-18 11:35:00|184.44|182.64|184.38|182.58|184.59|182.79|184.31|182.51|219
1631965200000|2021-09-18 11:40:00|184.37|182.57|184.49|182.69|184.55|182.75|184.37|182.57|190
1631965500000|2021-09-18 11:45:00|184.48|182.68|184.5|182.7|184.54|182.74|184.43|182.63|201
1631965800000|2021-09-18 11:50:00|184.51|182.71|183.62|181.82|184.53|182.73|183.61|181.81|335
1631966100000|2021-09-18 11:55:00|183.61|181.81|183.17|181.37|183.74|181.94|182.7|180.9|493
1631966400000|2021-09-18 12:00:00|183.18|181.38|182.7|180.9|183.59|181.79|182.45|180.65|524
1631966700000|2021-09-18 12:05:00|182.71|180.91|183.78|181.98|183.9|182.1|182.71|180.91|436
1631967000000|2021-09-18 12:10:00|183.79|181.99|183.77|181.97|184.11|182.31|183.71|181.91|428
1631967300000|2021-09-18 12:15:00|183.76|181.96|184.33|182.53|184.33|182.53|183.49|181.69|325
1631967600000|2021-09-18 12:20:00|184.32|182.52|184.06|182.26|184.48|182.68|184.02|182.22|281
1631967900000|2021-09-18 12:25:00|184.07|182.27|183.37|181.57|184.11|182.31|183.37|181.57|256
1631968200000|2021-09-18 12:30:00|183.38|181.58|183.57|181.77|183.85|182.05|183.38|181.58|414
1631968500000|2021-09-18 12:35:00|183.58|181.78|182.52|180.72|183.58|181.78|182.51|180.71|362
1631968800000|2021-09-18 12:40:00|182.5|180.7|182.35|180.55|182.92|181.12|181.79|179.99|478
1631969100000|2021-09-18 12:45:00|182.34|180.54|182.11|180.31|182.46|180.66|182|180.2|244
1631969400000|2021-09-18 12:50:00|182.12|180.32|181.79|179.99|182.33|180.53|181.77|179.97|250
1631969700000|2021-09-18 12:55:00|181.78|179.98|182.18|180.38|182.76|180.96|181.77|179.97|395
1631970000000|2021-09-18 13:00:00|182.16|180.36|182.85|181.05|182.86|181.06|182.16|180.36|336
1631970300000|2021-09-18 13:05:00|182.86|181.06|182.98|181.18|183.03|181.23|182.64|180.84|300
1631970600000|2021-09-18 13:10:00|182.99|181.19|182.86|181.06|182.99|181.19|182.48|180.68|242
1631970900000|2021-09-18 13:15:00|182.87|181.07|183.28|181.48|183.3|181.5|182.85|181.05|258
1631971200000|2021-09-18 13:20:00|183.27|181.47|182.96|181.16|183.48|181.68|182.96|181.16|245
1631971500000|2021-09-18 13:25:00|182.95|181.15|183.28|181.48|183.29|181.49|182.94|181.14|173
1631971800000|2021-09-18 13:30:00|183.29|181.49|183.09|181.29|183.29|181.49|182.96|181.16|171
1631972100000|2021-09-18 13:35:00|183.08|181.28|182.89|181.09|183.09|181.29|182.87|181.07|216
1631972400000|2021-09-18 13:40:00|182.9|181.1|183.05|181.25|183.07|181.27|182.88|181.08|201
1631972700000|2021-09-18 13:45:00|183.03|181.23|182.8|181|183.03|181.23|182.33|180.53|356
1631973000000|2021-09-18 13:50:00|182.79|180.99|183.07|181.27|183.1|181.3|182.47|180.67|324
1631973300000|2021-09-18 13:55:00|183.08|181.28|184.63|182.83|186.21|184.41|183|181.2|606
1631973600000|2021-09-18 14:00:00|184.61|182.81|184.24|182.44|184.73|182.93|184.08|182.28|435
1631973900000|2021-09-18 14:05:00|184.26|182.46|183.69|181.89|184.29|182.49|183.66|181.86|318
1631974200000|2021-09-18 14:10:00|183.7|181.9|183.49|181.69|183.94|182.14|183.36|181.56|419
1631974500000|2021-09-18 14:15:00|183.5|181.7|184.14|182.34|184.14|182.34|183.45|181.65|356
1631974800000|2021-09-18 14:20:00|184.13|182.33|184.01|182.21|184.29|182.49|183.76|181.96|317
1631975100000|2021-09-18 14:25:00|184|182.2|184.39|182.59|184.65|182.85|183.76|181.96|541
1631975400000|2021-09-18 14:30:00|184.37|182.57|183.89|182.09|184.37|182.57|183.73|181.93|306
1631975700000|2021-09-18 14:35:00|183.91|182.11|183.52|181.72|184.04|182.24|183.24|181.44|364
1631976000000|2021-09-18 14:40:00|183.51|181.71|183.71|181.91|183.73|181.93|183.35|181.55|285
1631976300000|2021-09-18 14:45:00|183.7|181.9|183.57|181.77|183.8|182|183.51|181.71|286
1631976600000|2021-09-18 14:50:00|183.58|181.78|183.6|181.8|183.79|181.99|183.56|181.76|171
1631976900000|2021-09-18 14:55:00|183.61|181.81|183.63|181.83|183.7|181.9|183.57|181.77|181
1631977200000|2021-09-18 15:00:00|183.62|181.82|183.57|181.77|183.69|181.89|183.52|181.72|192
1631977500000|2021-09-18 15:05:00|183.58|181.78|183|181.2|183.58|181.78|182.99|181.19|272
1631977800000|2021-09-18 15:10:00|182.99|181.19|182.88|181.08|183.1|181.3|182.75|180.95|293
1631978100000|2021-09-18 15:15:00|182.94|181.14|183.73|181.93|183.8|182|182.85|181.05|273
1631978400000|2021-09-18 15:20:00|183.72|181.92|183.33|181.53|183.73|181.93|183.33|181.53|252
1631978700000|2021-09-18 15:25:00|183.32|181.52|183.27|181.47|183.39|181.59|183.17|181.37|163
1631979000000|2021-09-18 15:30:00|183.28|181.48|183.48|181.68|183.52|181.72|183.19|181.39|180
1631979300000|2021-09-18 15:35:00|183.47|181.67|183.26|181.46|183.47|181.67|183.18|181.38|231
1631979600000|2021-09-18 15:40:00|183.27|181.47|182.74|180.94|183.29|181.49|182.74|180.94|251
1631979900000|2021-09-18 15:45:00|182.75|180.95|182.7|180.9|182.78|180.98|182.35|180.55|270
1631980200000|2021-09-18 15:50:00|182.69|180.89|182.46|180.66|182.79|180.99|182.27|180.47|342
1631980500000|2021-09-18 15:55:00|182.45|180.65|182.86|181.06|182.86|181.06|182.44|180.64|266
1631980800000|2021-09-18 16:00:00|182.87|181.07|182.92|181.12|183.16|181.36|182.56|180.76|389
1631981100000|2021-09-18 16:05:00|182.95|181.15|182.33|180.53|183.05|181.25|182.3|180.5|293
1631981400000|2021-09-18 16:10:00|182.32|180.52|182.32|180.52|182.42|180.62|182.22|180.42|215
1631981700000|2021-09-18 16:15:00|182.33|180.53|182.18|180.38|182.33|180.53|182.11|180.31|181
1631982000000|2021-09-18 16:20:00|182.17|180.37|182.22|180.42|182.32|180.52|181.89|180.09|233
1631982300000|2021-09-18 16:25:00|182.23|180.43|182.07|180.27|182.47|180.67|182.05|180.25|310
1631982600000|2021-09-18 16:30:00|182.06|180.26|181.86|180.06|182.08|180.28|181.78|179.98|343
1631982900000|2021-09-18 16:35:00|181.87|180.07|181.88|180.08|182.04|180.24|181.85|180.05|269
1631983200000|2021-09-18 16:40:00|181.89|180.09|182.17|180.37|182.21|180.41|181.78|179.98|270
1631983500000|2021-09-18 16:45:00|182.18|180.38|182.12|180.32|182.39|180.59|181.94|180.14|320
1631983800000|2021-09-18 16:50:00|182.1|180.3|182|180.2|182.18|180.38|181.85|180.05|230
1631984100000|2021-09-18 16:55:00|182.01|180.21|181.7|179.9|182.07|180.27|181.55|179.75|345
1631984400000|2021-09-18 17:00:00|181.69|179.89|181.76|179.96|181.92|180.12|181.48|179.68|288
1631984700000|2021-09-18 17:05:00|181.75|179.95|181.58|179.78|181.9|180.1|181.54|179.74|247
1631985000000|2021-09-18 17:10:00|181.57|179.77|181.45|179.65|181.79|179.99|181.44|179.64|326
1631985300000|2021-09-18 17:15:00|181.44|179.64|181.63|179.83|181.76|179.96|181.42|179.62|289
1631985600000|2021-09-18 17:20:00|181.62|179.82|181.98|180.18|182.02|180.22|181.38|179.58|306
1631985900000|2021-09-18 17:25:00|181.99|180.19|181.98|180.18|182.11|180.31|181.94|180.14|214
1631986200000|2021-09-18 17:30:00|181.97|180.17|182.11|180.31|182.16|180.36|181.86|180.06|227
1631986500000|2021-09-18 17:35:00|182.12|180.32|182.37|180.57|182.41|180.61|182.12|180.32|248
1631986800000|2021-09-18 17:40:00|182.38|180.58|182.38|180.58|182.43|180.63|182.28|180.48|222
1631987100000|2021-09-18 17:45:00|182.39|180.59|182.09|180.29|182.4|180.6|182.09|180.29|167
1631987400000|2021-09-18 17:50:00|182.1|180.3|182.17|180.37|182.32|180.52|182.07|180.27|223
1631987700000|2021-09-18 17:55:00|182.18|180.38|182.26|180.46|182.38|180.58|182.07|180.27|180
1631988000000|2021-09-18 18:00:00|182.25|180.45|181.7|179.9|182.26|180.46|181.67|179.87|168
1631988300000|2021-09-18 18:05:00|181.69|179.89|181.49|179.69|181.82|180.02|181.47|179.67|216
1631988600000|2021-09-18 18:10:00|181.5|179.7|181.29|179.49|181.74|179.94|181.12|179.32|320
1631988900000|2021-09-18 18:15:00|181.28|179.48|181.46|179.66|181.56|179.76|181.09|179.29|240
1631989200000|2021-09-18 18:20:00|181.47|179.67|181.5|179.7|181.51|179.71|181.42|179.62|154
1631989500000|2021-09-18 18:25:00|181.51|179.71|181.67|179.87|181.76|179.96|181.42|179.62|222
1631989800000|2021-09-18 18:30:00|181.68|179.88|182.09|180.29|182.09|180.29|181.58|179.78|196
1631990100000|2021-09-18 18:35:00|182.08|180.28|181.79|179.99|182.08|180.28|181.73|179.93|206
1631990400000|2021-09-18 18:40:00|181.78|179.98|181.98|180.18|181.99|180.19|181.77|179.97|123
1631990700000|2021-09-18 18:45:00|181.97|180.17|181.75|179.95|181.97|180.17|181.53|179.73|179
1631991000000|2021-09-18 18:50:00|181.74|179.94|181.58|179.78|181.74|179.94|181.53|179.73|125
1631991300000|2021-09-18 18:55:00|181.57|179.77|181.86|180.06|181.87|180.07|181.37|179.57|175
1631991600000|2021-09-18 19:00:00|181.87|180.07|181.73|179.93|181.87|180.07|181.62|179.82|238
1631991900000|2021-09-18 19:05:00|181.72|179.92|181.65|179.85|181.75|179.95|181.53|179.73|142
1631992200000|2021-09-18 19:10:00|181.66|179.86|181.42|179.62|181.66|179.86|181.07|179.27|296
1631992500000|2021-09-18 19:15:00|181.43|179.63|181.44|179.64|181.6|179.8|181.08|179.28|341
1631992800000|2021-09-18 19:20:00|181.43|179.63|181.35|179.55|181.43|179.63|181.26|179.46|176
1631993100000|2021-09-18 19:25:00|181.34|179.54|181.46|179.66|181.46|179.66|181.24|179.44|174
1631993400000|2021-09-18 19:30:00|181.47|179.67|181.36|179.56|181.47|179.67|181.14|179.34|244
1631993700000|2021-09-18 19:35:00|181.35|179.55|181.28|179.48|181.35|179.55|181.17|179.37|133
1631994000000|2021-09-18 19:40:00|181.27|179.47|181.74|179.94|181.75|179.95|181.26|179.46|182
1631994300000|2021-09-18 19:45:00|181.73|179.93|181.66|179.86|181.74|179.94|181.58|179.78|187
1631994600000|2021-09-18 19:50:00|181.65|179.85|181.76|179.96|181.81|180.01|181.64|179.84|151
1631994900000|2021-09-18 19:55:00|181.77|179.97|182.19|180.39|182.2|180.4|181.67|179.87|254
1631995200000|2021-09-18 20:00:00|182.17|180.37|181|179.2|182.19|180.39|180.93|179.13|457
1631995500000|2021-09-18 20:05:00|181.01|179.21|181.02|179.22|181.15|179.35|180.59|178.79|530
1631995800000|2021-09-18 20:10:00|181.01|179.21|180.51|178.71|181.01|179.21|180.33|178.53|461
1631996100000|2021-09-18 20:15:00|180.5|178.7|180.4|178.6|180.61|178.81|180.23|178.43|409
1631996400000|2021-09-18 20:20:00|180.39|178.59|180.27|178.47|180.4|178.6|180.11|178.31|356
1631996700000|2021-09-18 20:25:00|180.26|178.46|180.09|178.29|180.28|178.48|180.08|178.28|317
1631997000000|2021-09-18 20:30:00|180.1|178.3|180.34|178.54|180.42|178.62|179.85|178.05|437
1631997300000|2021-09-18 20:35:00|180.33|178.53|180.08|178.28|180.35|178.55|179.97|178.17|243
1631997600000|2021-09-18 20:40:00|180.09|178.29|180.24|178.44|180.26|178.46|179.99|178.19|217
1631997900000|2021-09-18 20:45:00|180.23|178.43|180.81|179.01|181.05|179.25|180.21|178.41|275
1631998200000|2021-09-18 20:50:00|180.8|179|180.77|178.97|180.88|179.08|180.74|178.94|260
1631998500000|2021-09-18 20:55:00|180.78|178.98|180.49|178.69|180.78|178.98|180.47|178.67|225
1631998800000|2021-09-18 21:00:00|180.48|178.68|180.45|178.65|180.57|178.77|180.31|178.51|225
1631999100000|2021-09-18 21:05:00|180.46|178.66|180.79|178.99|180.9|179.1|180.46|178.66|194
1631999400000|2021-09-18 21:10:00|180.78|178.98|181.22|179.42|181.24|179.44|180.78|178.98|231
1631999700000|2021-09-18 21:15:00|181.21|179.41|181.13|179.33|181.21|179.41|180.99|179.19|127
1632000000000|2021-09-18 21:20:00|181.14|179.34|181.27|179.47|181.41|179.61|181.09|179.29|146
1632000300000|2021-09-18 21:25:00|181.26|179.46|181.27|179.47|181.33|179.53|181.17|179.37|135
1632000600000|2021-09-18 21:30:00|181.26|179.46|181.22|179.42|181.3|179.5|181.2|179.4|61
1632000900000|2021-09-18 21:35:00|181.2|179.4|181.06|179.26|181.2|179.4|181.02|179.22|119
1632001200000|2021-09-18 21:40:00|181.07|179.27|181.25|179.45|181.45|179.65|181.06|179.26|95
1632001500000|2021-09-18 21:45:00|181.23|179.43|181.5|179.7|181.5|179.7|181.18|179.38|98
1632001800000|2021-09-18 21:50:00|181.49|179.69|181.48|179.68|181.61|179.81|181.4|179.6|106
1632002100000|2021-09-18 21:55:00|181.47|179.67|181.17|179.37|181.47|179.67|181.1|179.3|118
1632002400000|2021-09-18 22:00:00|181.16|179.36|181.47|179.67|181.49|179.69|180.94|179.14|248
1632002700000|2021-09-18 22:05:00|181.46|179.66|182.2|180.4|182.2|180.4|181.24|179.44|289
1632003000000|2021-09-18 22:10:00|182.27|180.47|181.82|180.02|182.35|180.55|181.67|179.87|228
1632003300000|2021-09-18 22:15:00|181.81|180.01|181.59|179.79|181.81|180.01|181.55|179.75|150
1632003600000|2021-09-18 22:20:00|181.58|179.78|181.91|180.11|182.02|180.22|181.44|179.64|277
1632003900000|2021-09-18 22:25:00|181.92|180.12|182.04|180.24|182.05|180.25|181.81|180.01|208
1632004200000|2021-09-18 22:30:00|182.03|180.23|181.78|179.98|182.03|180.23|181.66|179.86|235
1632004500000|2021-09-18 22:35:00|181.77|179.97|181.49|179.69|181.77|179.97|181.46|179.66|160
1632004800000|2021-09-18 22:40:00|181.48|179.68|181.68|179.88|181.71|179.91|181.38|179.58|283
1632005100000|2021-09-18 22:45:00|181.69|179.89|181.55|179.75|181.69|179.89|181.4|179.6|172
1632005400000|2021-09-18 22:50:00|181.54|179.74|181.35|179.55|181.54|179.74|181.29|179.49|208
1632005700000|2021-09-18 22:55:00|181.36|179.56|181.99|180.19|181.99|180.19|181.3|179.5|262
1632006000000|2021-09-18 23:00:00|181.98|180.18|181.77|179.97|182|180.2|181.77|179.97|241
1632006300000|2021-09-18 23:05:00|181.74|179.94|181.38|179.58|181.74|179.94|181.29|179.49|184
1632006600000|2021-09-18 23:10:00|181.37|179.57|182.38|180.58|182.65|180.85|181.37|179.57|555
1632006900000|2021-09-18 23:15:00|182.39|180.59|182.37|180.57|182.69|180.89|182.18|180.38|455
1632007200000|2021-09-18 23:20:00|182.38|180.58|182.1|180.3|182.41|180.61|182.06|180.26|255
1632007500000|2021-09-18 23:25:00|182.11|180.31|181.98|180.18|182.11|180.31|181.67|179.87|255
1632007800000|2021-09-18 23:30:00|181.97|180.17|181.92|180.12|181.98|180.18|181.58|179.78|320
1632008100000|2021-09-18 23:35:00|181.9|180.1|181.7|179.9|181.91|180.11|181.67|179.87|205
1632008400000|2021-09-18 23:40:00|181.71|179.91|181.88|180.08|181.94|180.14|181.69|179.89|189
1632008700000|2021-09-18 23:45:00|181.89|180.09|182.09|180.29|182.09|180.29|181.86|180.06|195
1632009000000|2021-09-18 23:50:00|182.1|180.3|182.2|180.4|182.23|180.43|181.98|180.18|204
1632009300000|2021-09-18 23:55:00|182.21|180.41|182.29|180.49|182.53|180.73|182.03|180.23|299
1632009600000|2021-09-19 00:00:00|182.28|180.48|182.56|180.76|182.61|180.81|182|180.2|373
1632009900000|2021-09-19 00:05:00|182.55|180.75|182.01|180.21|182.56|180.76|181.69|179.89|299
1632010200000|2021-09-19 00:10:00|182|180.2|181.81|180.01|182|180.2|181.68|179.88|276
1632010500000|2021-09-19 00:15:00|181.8|180|181.7|179.9|181.8|180|181.65|179.85|168
1632010800000|2021-09-19 00:20:00|181.69|179.89|181.3|179.5|181.69|179.89|181.29|179.49|215
1632011100000|2021-09-19 00:25:00|181.31|179.51|180.91|179.11|181.32|179.52|180.88|179.08|364
1632011400000|2021-09-19 00:30:00|180.9|179.1|181.2|179.4|181.22|179.42|180.9|179.1|266
1632011700000|2021-09-19 00:35:00|181.19|179.39|180.81|179.01|181.21|179.41|180.81|179.01|233
1632012000000|2021-09-19 00:40:00|180.8|179|180.51|178.71|180.83|179.03|180.46|178.66|314
1632012300000|2021-09-19 00:45:00|180.52|178.72|180.37|178.57|180.55|178.75|180.32|178.52|282
1632012600000|2021-09-19 00:50:00|180.38|178.58|180.32|178.52|180.49|178.69|180.3|178.5|172
1632012900000|2021-09-19 00:55:00|180.28|178.48|180.07|178.27|180.38|178.58|180.06|178.26|230
1632013200000|2021-09-19 01:00:00|180.08|178.28|179.91|178.11|180.09|178.29|179.53|177.73|410
1632013500000|2021-09-19 01:05:00|179.9|178.1|179.93|178.13|180.25|178.45|179.64|177.84|365
1632013800000|2021-09-19 01:10:00|179.94|178.14|180.08|178.28|180.09|178.29|179.85|178.05|241
1632014100000|2021-09-19 01:15:00|180.07|178.27|179.67|177.87|180.07|178.27|179.52|177.72|314
1632014400000|2021-09-19 01:20:00|179.66|177.86|179.59|177.79|179.67|177.87|179.46|177.66|300
1632014700000|2021-09-19 01:25:00|179.6|177.8|179.53|177.73|179.61|177.81|179.43|177.63|217
1632015000000|2021-09-19 01:30:00|179.52|177.72|179.7|177.9|179.75|177.95|179.27|177.47|382
1632015300000|2021-09-19 01:35:00|179.71|177.91|179.87|178.07|179.94|178.14|179.71|177.91|207
1632015600000|2021-09-19 01:40:00|179.86|178.06|180.37|178.57|180.37|178.57|179.86|178.06|180
1632015900000|2021-09-19 01:45:00|180.38|178.58|180.97|179.17|181|179.2|180.38|178.58|341
1632016200000|2021-09-19 01:50:00|180.98|179.18|181.42|179.62|181.51|179.71|180.96|179.16|288
1632016500000|2021-09-19 01:55:00|181.41|179.61|181.51|179.71|181.75|179.95|181.38|179.58|265
1632016800000|2021-09-19 02:00:00|181.5|179.7|181.1|179.3|181.5|179.7|181.08|179.28|239
1632017100000|2021-09-19 02:05:00|181.11|179.31|181.12|179.32|181.18|179.38|180.98|179.18|215
1632017400000|2021-09-19 02:10:00|181.11|179.31|181.17|179.37|181.29|179.49|180.98|179.18|249
1632017700000|2021-09-19 02:15:00|181.18|179.38|181.96|180.16|181.99|180.19|181.16|179.36|315
1632018000000|2021-09-19 02:20:00|181.94|180.14|181.97|180.17|182|180.2|181.8|180|236
1632018300000|2021-09-19 02:25:00|181.98|180.18|181.87|180.07|181.99|180.19|181.74|179.94|210
1632018600000|2021-09-19 02:30:00|181.88|180.08|181.45|179.65|181.89|180.09|181.44|179.64|281
1632018900000|2021-09-19 02:35:00|181.44|179.64|181.25|179.45|181.44|179.64|181.25|179.45|240
1632019200000|2021-09-19 02:40:00|181.26|179.46|181.18|179.38|181.37|179.57|181|179.2|234
1632019500000|2021-09-19 02:45:00|181.19|179.39|181.32|179.52|181.34|179.54|181.03|179.23|254
1632019800000|2021-09-19 02:50:00|181.33|179.53|181.37|179.57|181.41|179.61|181.26|179.46|217
1632020100000|2021-09-19 02:55:00|181.38|179.58|181.42|179.62|181.49|179.69|181.36|179.56|193
1632020400000|2021-09-19 03:00:00|181.43|179.63|181.41|179.61|181.55|179.75|181.31|179.51|211
1632020700000|2021-09-19 03:05:00|181.4|179.6|180.99|179.19|181.4|179.6|180.97|179.17|175
1632021000000|2021-09-19 03:10:00|180.98|179.18|180.99|179.19|181.12|179.32|180.96|179.16|149
1632021300000|2021-09-19 03:15:00|180.98|179.18|180.2|178.4|180.99|179.19|180.17|178.37|315
1632021600000|2021-09-19 03:20:00|180.21|178.41|180.51|178.71|180.51|178.71|180.19|178.39|266
1632021900000|2021-09-19 03:25:00|180.5|178.7|180.51|178.71|180.52|178.72|180.27|178.47|236
1632022200000|2021-09-19 03:30:00|180.52|178.72|180.4|178.6|180.64|178.84|180.38|178.58|184
1632022500000|2021-09-19 03:35:00|180.39|178.59|180.58|178.78|180.72|178.92|180.23|178.43|264
1632022800000|2021-09-19 03:40:00|180.59|178.79|180.71|178.91|180.77|178.97|180.57|178.77|215
1632023100000|2021-09-19 03:45:00|180.72|178.92|180.63|178.83|180.73|178.93|180.6|178.8|228
1632023400000|2021-09-19 03:50:00|180.62|178.82|180.52|178.72|180.64|178.84|180.5|178.7|179
1632023700000|2021-09-19 03:55:00|180.51|178.71|180.38|178.58|180.52|178.72|180.23|178.43|211
1632024000000|2021-09-19 04:00:00|180.37|178.57|180.22|178.42|180.38|178.58|180.19|178.39|196
1632024300000|2021-09-19 04:05:00|180.23|178.43|180.95|179.15|180.95|179.15|180.22|178.42|222
1632024600000|2021-09-19 04:10:00|180.94|179.14|180.88|179.08|181.19|179.39|180.76|178.96|261
1632024900000|2021-09-19 04:15:00|180.87|179.07|181.02|179.22|181.03|179.23|180.86|179.06|161
1632025200000|2021-09-19 04:20:00|181.01|179.21|180.93|179.13|181.11|179.31|180.85|179.05|281
1632025500000|2021-09-19 04:25:00|180.9|179.1|180.39|178.59|180.93|179.13|180.39|178.59|259
1632025800000|2021-09-19 04:30:00|180.4|178.6|180.3|178.5|180.53|178.73|180.22|178.42|227
1632026100000|2021-09-19 04:35:00|180.29|178.49|180.27|178.47|180.42|178.62|180.22|178.42|201
1632026400000|2021-09-19 04:40:00|180.24|178.44|180.2|178.4|180.26|178.46|180.01|178.21|230
1632026700000|2021-09-19 04:45:00|180.19|178.39|180.12|178.32|180.2|178.4|180.08|178.28|183
1632027000000|2021-09-19 04:50:00|180.13|178.33|180.51|178.71|180.75|178.95|180.13|178.33|221
1632027300000|2021-09-19 04:55:00|180.52|178.72|180.82|179.02|180.91|179.11|180.49|178.69|205
1632027600000|2021-09-19 05:00:00|180.81|179.01|180.73|178.93|180.84|179.04|180.49|178.69|255
1632027900000|2021-09-19 05:05:00|180.75|178.95|180.91|179.11|181.08|179.28|180.75|178.95|164
1632028200000|2021-09-19 05:10:00|180.92|179.12|180.96|179.16|181.09|179.29|180.89|179.09|172
1632028500000|2021-09-19 05:15:00|180.95|179.15|180.97|179.17|181.02|179.22|180.92|179.12|176
1632028800000|2021-09-19 05:20:00|180.98|179.18|181|179.2|181.12|179.32|180.97|179.17|214
1632029100000|2021-09-19 05:25:00|180.99|179.19|181.15|179.35|181.25|179.45|180.97|179.17|239
1632029400000|2021-09-19 05:30:00|181.16|179.36|181.33|179.53|181.36|179.56|181.02|179.22|186
1632029700000|2021-09-19 05:35:00|181.36|179.56|181.58|179.78|181.64|179.84|181.36|179.56|269
1632030000000|2021-09-19 05:40:00|181.59|179.79|181.66|179.86|181.74|179.94|181.56|179.76|182
1632030300000|2021-09-19 05:45:00|181.65|179.85|181.4|179.6|181.7|179.9|181.29|179.49|199
1632030600000|2021-09-19 05:50:00|181.39|179.59|181.38|179.58|181.44|179.64|181.37|179.57|194
1632030900000|2021-09-19 05:55:00|181.4|179.6|181.67|179.87|181.82|180.02|181.38|179.58|266
1632031200000|2021-09-19 06:00:00|181.68|179.88|181.66|179.86|181.77|179.97|181.56|179.76|331
1632031500000|2021-09-19 06:05:00|181.67|179.87|181.49|179.69|181.7|179.9|181.43|179.63|177
1632031800000|2021-09-19 06:10:00|181.48|179.68|181.38|179.58|181.6|179.8|181.33|179.53|221
1632032100000|2021-09-19 06:15:00|181.37|179.57|181.06|179.26|181.44|179.64|181.05|179.25|272
1632032400000|2021-09-19 06:20:00|181.07|179.27|180.89|179.09|181.07|179.27|180.7|178.9|251
1632032700000|2021-09-19 06:25:00|180.88|179.08|180.92|179.12|181|179.2|180.78|178.98|209
1632033000000|2021-09-19 06:30:00|180.93|179.13|181.07|179.27|181.11|179.31|180.9|179.1|127
1632033300000|2021-09-19 06:35:00|181.08|179.28|181.3|179.5|181.31|179.51|181.08|179.28|149
1632033600000|2021-09-19 06:40:00|181.29|179.49|181.29|179.49|181.4|179.6|181.26|179.46|200
1632033900000|2021-09-19 06:45:00|181.28|179.48|181.23|179.43|181.29|179.49|181.21|179.41|124
1632034200000|2021-09-19 06:50:00|181.24|179.44|181.29|179.49|181.32|179.52|180.76|178.96|313
1632034500000|2021-09-19 06:55:00|181.28|179.48|181.76|179.96|181.76|179.96|181.28|179.48|347
1632034800000|2021-09-19 07:00:00|181.73|179.93|181.8|180|182.54|180.74|181.71|179.91|464
1632035100000|2021-09-19 07:05:00|181.79|179.99|181.85|180.05|181.89|180.09|181.59|179.79|276
1632035400000|2021-09-19 07:10:00|181.86|180.06|181.6|179.8|181.91|180.11|181.59|179.79|279
1632035700000|2021-09-19 07:15:00|181.58|179.78|181.33|179.53|181.61|179.81|181.32|179.52|219
1632036000000|2021-09-19 07:20:00|181.32|179.52|181.26|179.46|181.49|179.69|181.2|179.4|268
1632036300000|2021-09-19 07:25:00|181.27|179.47|181.18|179.38|181.27|179.47|181.07|179.27|274
1632036600000|2021-09-19 07:30:00|181.19|179.39|181.42|179.62|181.46|179.66|181.19|179.39|178
1632036900000|2021-09-19 07:35:00|181.41|179.61|181.63|179.83|181.63|179.83|181.38|179.58|124
1632037200000|2021-09-19 07:40:00|181.62|179.82|181.41|179.61|181.69|179.89|181.41|179.61|200
1632037500000|2021-09-19 07:45:00|181.42|179.62|181.58|179.78|181.6|179.8|180.89|179.09|306
1632037800000|2021-09-19 07:50:00|181.59|179.79|181.98|180.18|182.27|180.47|181.58|179.78|328
1632038100000|2021-09-19 07:55:00|181.99|180.19|181.98|180.18|182.19|180.39|181.81|180.01|287
1632038400000|2021-09-19 08:00:00|181.99|180.19|181.77|179.97|182.21|180.41|181.67|179.87|243
1632038700000|2021-09-19 08:05:00|181.76|179.96|182.12|180.32|182.18|180.38|181.76|179.96|314
1632039000000|2021-09-19 08:10:00|182.13|180.33|182.14|180.34|182.23|180.43|182.06|180.26|282
1632039300000|2021-09-19 08:15:00|182.15|180.35|181.94|180.14|182.21|180.41|181.84|180.04|231
1632039600000|2021-09-19 08:20:00|181.95|180.15|181.96|180.16|182.01|180.21|181.9|180.1|245
1632039900000|2021-09-19 08:25:00|181.97|180.17|181.83|180.03|182.05|180.25|181.68|179.88|264
1632040200000|2021-09-19 08:30:00|181.81|180.01|182.02|180.22|182.03|180.23|181.81|180.01|220
1632040500000|2021-09-19 08:35:00|182.03|180.23|182.03|180.23|182.17|180.37|181.99|180.19|177
1632040800000|2021-09-19 08:40:00|182.02|180.22|182.1|180.3|182.19|180.39|181.98|180.18|255
1632041100000|2021-09-19 08:45:00|182.11|180.31|182.15|180.35|182.17|180.37|182.04|180.24|177
1632041400000|2021-09-19 08:50:00|182.16|180.36|182.02|180.22|182.17|180.37|181.91|180.11|232
1632041700000|2021-09-19 08:55:00|182.01|180.21|182.12|180.32|182.14|180.34|181.92|180.12|230
1632042000000|2021-09-19 09:00:00|182.13|180.33|182.14|180.34|182.27|180.47|182.11|180.31|189
1632042300000|2021-09-19 09:05:00|182.13|180.33|182.21|180.41|182.25|180.45|182.11|180.31|187
1632042600000|2021-09-19 09:10:00|182.22|180.42|181.73|179.93|182.43|180.63|181.73|179.93|283
1632042900000|2021-09-19 09:15:00|181.72|179.92|181.71|179.91|181.95|180.15|181.4|179.6|330
1632043200000|2021-09-19 09:20:00|181.7|179.9|181.77|179.97|181.94|180.14|181.7|179.9|158
1632043500000|2021-09-19 09:25:00|181.78|179.98|181.88|180.08|181.91|180.11|181.64|179.84|256
1632043800000|2021-09-19 09:30:00|181.89|180.09|181.83|180.03|182.16|180.36|181.77|179.97|269
1632044100000|2021-09-19 09:35:00|181.84|180.04|181.89|180.09|182.15|180.35|181.84|180.04|193
1632044400000|2021-09-19 09:40:00|181.88|180.08|182.05|180.25|182.22|180.42|181.88|180.08|192
1632044700000|2021-09-19 09:45:00|182.06|180.26|182.14|180.34|182.29|180.49|182.06|180.26|152
1632045000000|2021-09-19 09:50:00|182.15|180.35|182.14|180.34|182.36|180.56|182.13|180.33|187
1632045300000|2021-09-19 09:55:00|182.15|180.35|182.14|180.34|182.34|180.54|182.11|180.31|180
1632045600000|2021-09-19 10:00:00|182.15|180.35|182.14|180.34|182.29|180.49|182|180.2|276
1632045900000|2021-09-19 10:05:00|182.15|180.35|181.73|179.93|182.18|180.38|181.68|179.88|198
1632046200000|2021-09-19 10:10:00|181.72|179.92|181.55|179.75|181.86|180.06|181.53|179.73|201
1632046500000|2021-09-19 10:15:00|181.54|179.74|181.45|179.65|181.56|179.76|181.21|179.41|314
1632046800000|2021-09-19 10:20:00|181.44|179.64|181.26|179.46|181.57|179.77|181.19|179.39|228
1632047100000|2021-09-19 10:25:00|181.27|179.47|181.37|179.57|181.4|179.6|181.15|179.35|224
1632047400000|2021-09-19 10:30:00|181.36|179.56|181.17|179.37|181.58|179.78|181.16|179.36|303
1632047700000|2021-09-19 10:35:00|181.19|179.39|181.17|179.37|181.23|179.43|181.03|179.23|243
1632048000000|2021-09-19 10:40:00|181.16|179.36|181.23|179.43|181.3|179.5|181.14|179.34|246
1632048300000|2021-09-19 10:45:00|181.24|179.44|181.15|179.35|181.37|179.57|181.14|179.34|245
1632048600000|2021-09-19 10:50:00|181.16|179.36|181.05|179.25|181.22|179.42|181.02|179.22|225
1632048900000|2021-09-19 10:55:00|181.04|179.24|181.08|179.28|181.1|179.3|181.04|179.24|193
1632049200000|2021-09-19 11:00:00|181.09|179.29|180.64|178.84|181.09|179.29|180.3|178.5|421
1632049500000|2021-09-19 11:05:00|180.65|178.85|180.2|178.4|180.68|178.88|180.15|178.35|376
1632049800000|2021-09-19 11:10:00|180.21|178.41|180.07|178.27|180.37|178.57|180.03|178.23|283
1632050100000|2021-09-19 11:15:00|180.06|178.26|179.89|178.09|180.26|178.46|179.72|177.92|399
1632050400000|2021-09-19 11:20:00|179.88|178.08|180.1|178.3|180.1|178.3|179.84|178.04|277
1632050700000|2021-09-19 11:25:00|180.09|178.29|179.97|178.17|180.09|178.29|179.9|178.1|244
1632051000000|2021-09-19 11:30:00|180.01|178.21|179.76|177.96|180.09|178.29|179.75|177.95|184
1632051300000|2021-09-19 11:35:00|179.77|177.97|179.66|177.86|179.95|178.15|179.51|177.71|390
1632051600000|2021-09-19 11:40:00|179.65|177.85|179.38|177.58|179.73|177.93|179.13|177.33|464
1632051900000|2021-09-19 11:45:00|179.39|177.59|177.49|175.69|179.39|177.59|176.84|175.04|763
1632052200000|2021-09-19 11:50:00|177.48|175.68|178.05|176.25|178.05|176.25|176.89|175.09|760
1632052500000|2021-09-19 11:55:00|178.07|176.27|177.6|175.8|178.27|176.47|177.27|175.47|639
1632052800000|2021-09-19 12:00:00|177.57|175.77|177.41|175.61|177.57|175.77|177.02|175.22|666
1632053100000|2021-09-19 12:05:00|177.39|175.59|177.53|175.73|177.59|175.79|177.09|175.29|563
1632053400000|2021-09-19 12:10:00|177.52|175.72|178.34|176.54|178.47|176.67|177.44|175.64|449
1632053700000|2021-09-19 12:15:00|178.35|176.55|178.32|176.52|178.73|176.93|178.21|176.41|460
1632054000000|2021-09-19 12:20:00|178.33|176.53|178.47|176.67|178.59|176.79|178.23|176.43|364
1632054300000|2021-09-19 12:25:00|178.48|176.68|178.15|176.35|178.49|176.69|177.88|176.08|388
1632054600000|2021-09-19 12:30:00|178.14|176.34|177.68|175.88|178.2|176.4|177.53|175.73|419
1632054900000|2021-09-19 12:35:00|177.67|175.87|177.82|176.02|177.84|176.04|177.25|175.45|460
1632055200000|2021-09-19 12:40:00|177.83|176.03|177.82|176.02|177.87|176.07|177.52|175.72|291
1632055500000|2021-09-19 12:45:00|177.81|176.01|177.96|176.16|178.05|176.25|177.55|175.75|359
1632055800000|2021-09-19 12:50:00|177.97|176.17|177.93|176.13|178.14|176.34|177.86|176.06|257
1632056100000|2021-09-19 12:55:00|177.94|176.14|178.07|176.27|178.21|176.41|177.82|176.02|252
1632056400000|2021-09-19 13:00:00|178.08|176.28|178.48|176.68|178.51|176.71|177.7|175.9|350
1632056700000|2021-09-19 13:05:00|178.49|176.69|178.63|176.83|178.63|176.83|178.36|176.56|328
1632057000000|2021-09-19 13:10:00|178.62|176.82|178.33|176.53|178.62|176.82|178.26|176.46|231
1632057300000|2021-09-19 13:15:00|178.32|176.52|178.28|176.48|178.41|176.61|178.19|176.39|300
1632057600000|2021-09-19 13:20:00|178.29|176.49|178.18|176.38|178.29|176.49|178.17|176.37|231
1632057900000|2021-09-19 13:25:00|178.17|176.37|178.14|176.34|178.19|176.39|177.8|176|313
1632058200000|2021-09-19 13:30:00|178.13|176.33|178.2|176.4|178.46|176.66|178.11|176.31|243
1632058500000|2021-09-19 13:35:00|178.19|176.39|178.05|176.25|178.33|176.53|178|176.2|183
1632058800000|2021-09-19 13:40:00|178.04|176.24|178.41|176.61|178.43|176.63|177.91|176.11|254
1632059100000|2021-09-19 13:45:00|178.4|176.6|178.6|176.8|178.63|176.83|178.35|176.55|240
1632059400000|2021-09-19 13:50:00|178.62|176.82|178.48|176.68|178.72|176.92|178.48|176.68|189
1632059700000|2021-09-19 13:55:00|178.49|176.69|178.43|176.63|178.52|176.72|178.31|176.51|266
1632060000000|2021-09-19 14:00:00|178.41|176.61|178.32|176.52|178.42|176.62|178.06|176.26|292
1632060300000|2021-09-19 14:05:00|178.31|176.51|178.84|177.04|178.85|177.05|178.31|176.51|214
1632060600000|2021-09-19 14:10:00|178.83|177.03|178.82|177.02|178.92|177.12|178.57|176.77|328
1632060900000|2021-09-19 14:15:00|178.81|177.01|178.9|177.1|178.97|177.17|178.73|176.93|278
1632061200000|2021-09-19 14:20:00|178.91|177.11|178.73|176.93|178.91|177.11|178.71|176.91|325
1632061500000|2021-09-19 14:25:00|178.74|176.94|178.53|176.73|178.75|176.95|178.52|176.72|205
1632061800000|2021-09-19 14:30:00|178.52|176.72|178.55|176.75|178.68|176.88|178.52|176.72|174
1632062100000|2021-09-19 14:35:00|178.56|176.76|178.59|176.79|178.64|176.84|178.49|176.69|214
1632062400000|2021-09-19 14:40:00|178.6|176.8|178.86|177.06|178.96|177.16|178.58|176.78|304
1632062700000|2021-09-19 14:45:00|178.87|177.07|178.98|177.18|179.05|177.25|178.87|177.07|172
1632063000000|2021-09-19 14:50:00|178.99|177.19|178.82|177.02|179.07|177.27|178.79|176.99|244
1632063300000|2021-09-19 14:55:00|178.81|177.01|178.77|176.97|178.92|177.12|178.76|176.96|199
1632063600000|2021-09-19 15:00:00|178.76|176.96|178.78|176.98|178.85|177.05|178.74|176.94|215
1632063900000|2021-09-19 15:05:00|178.79|176.99|178.83|177.03|178.97|177.17|178.75|176.95|160
1632064200000|2021-09-19 15:10:00|178.84|177.04|178.56|176.76|178.84|177.04|178.42|176.62|188
1632064500000|2021-09-19 15:15:00|178.57|176.77|178.72|176.92|178.85|177.05|178.55|176.75|240
1632064800000|2021-09-19 15:20:00|178.71|176.91|178.7|176.9|178.95|177.15|178.62|176.82|250
1632065100000|2021-09-19 15:25:00|178.71|176.91|178.8|177|178.92|177.12|178.69|176.89|201
1632065400000|2021-09-19 15:30:00|178.81|177.01|178.81|177.01|178.86|177.06|178.79|176.99|134
1632065700000|2021-09-19 15:35:00|178.8|177|179.2|177.4|179.21|177.41|178.79|176.99|234
1632066000000|2021-09-19 15:40:00|179.21|177.41|179.28|177.48|179.52|177.72|179.2|177.4|268
1632066300000|2021-09-19 15:45:00|179.29|177.49|179.01|177.21|179.4|177.6|178.99|177.19|190
1632066600000|2021-09-19 15:50:00|179|177.2|179.12|177.32|179.18|177.38|178.97|177.17|186
1632066900000|2021-09-19 15:55:00|179.13|177.33|179.13|177.33|179.27|177.47|179|177.2|220
1632067200000|2021-09-19 16:00:00|179.12|177.32|178.97|177.17|179.51|177.71|178.78|176.98|298
1632067500000|2021-09-19 16:05:00|178.98|177.18|178.67|176.87|178.98|177.18|178.5|176.7|229
1632067800000|2021-09-19 16:10:00|178.66|176.86|179.02|177.22|179.05|177.25|178.66|176.86|144
1632068100000|2021-09-19 16:15:00|179.01|177.21|179.06|177.26|179.17|177.37|179.01|177.21|180
1632068400000|2021-09-19 16:20:00|179.07|177.27|179.06|177.26|179.19|177.39|179.06|177.26|212
1632068700000|2021-09-19 16:25:00|179.07|177.27|178.89|177.09|179.09|177.29|178.87|177.07|149
1632069000000|2021-09-19 16:30:00|178.87|177.07|178.79|176.99|178.91|177.11|178.78|176.98|134
1632069300000|2021-09-19 16:35:00|178.78|176.98|178.71|176.91|178.89|177.09|178.7|176.9|250
1632069600000|2021-09-19 16:40:00|178.7|176.9|178.12|176.32|178.8|177|178.1|176.3|271
1632069900000|2021-09-19 16:45:00|178.11|176.31|178.29|176.49|178.35|176.55|178.09|176.29|190
1632070200000|2021-09-19 16:50:00|178.3|176.5|177.82|176.02|178.32|176.52|177.78|175.98|173
1632070500000|2021-09-19 16:55:00|177.83|176.03|177.72|175.92|177.9|176.1|177.69|175.89|264
1632070800000|2021-09-19 17:00:00|177.71|175.91|178.11|176.31|178.12|176.32|177.62|175.82|214
1632071100000|2021-09-19 17:05:00|178.12|176.32|178.36|176.56|178.56|176.76|178.09|176.29|202
1632071400000|2021-09-19 17:10:00|178.35|176.55|177.98|176.18|178.38|176.58|177.97|176.17|213
1632071700000|2021-09-19 17:15:00|177.99|176.19|178.19|176.39|178.19|176.39|177.8|176|172
1632072000000|2021-09-19 17:20:00|178.2|176.4|178.08|176.28|178.27|176.47|178.06|176.26|179
1632072300000|2021-09-19 17:25:00|178.09|176.29|177.62|175.82|178.11|176.31|177.29|175.49|295
1632072600000|2021-09-19 17:30:00|177.61|175.81|176.63|174.83|177.62|175.82|176.45|174.65|410
1632072900000|2021-09-19 17:35:00|176.64|174.84|176.24|174.44|176.74|174.94|176.23|174.43|254
1632073200000|2021-09-19 17:40:00|176.21|174.41|175.73|173.93|176.31|174.51|175.68|173.88|359
1632073500000|2021-09-19 17:45:00|175.74|173.94|175.84|174.04|176.08|174.28|175.68|173.88|355
1632073800000|2021-09-19 17:50:00|175.85|174.05|176.05|174.25|176.06|174.26|175.6|173.8|303
1632074100000|2021-09-19 17:55:00|176.06|174.26|176.18|174.38|176.54|174.74|176.02|174.22|311
1632074400000|2021-09-19 18:00:00|176.17|174.37|176.02|174.22|176.29|174.49|175.83|174.03|313
1632074700000|2021-09-19 18:05:00|176.01|174.21|176.52|174.72|176.52|174.72|175.99|174.19|271
1632075000000|2021-09-19 18:10:00|176.53|174.73|176.32|174.52|176.58|174.78|176.24|174.44|246
1632075300000|2021-09-19 18:15:00|176.33|174.53|176.33|174.53|176.42|174.62|176.26|174.46|181
1632075600000|2021-09-19 18:20:00|176.32|174.52|176.8|175|176.81|175.01|176.24|174.44|203
1632075900000|2021-09-19 18:25:00|176.79|174.99|177.47|175.67|177.47|175.67|176.78|174.98|230
1632076200000|2021-09-19 18:30:00|177.46|175.66|178.74|176.94|178.92|177.12|177.46|175.66|471
1632076500000|2021-09-19 18:35:00|178.73|176.93|178.38|176.58|178.76|176.96|178.37|176.57|311
1632076800000|2021-09-19 18:40:00|178.39|176.59|178.01|176.21|178.42|176.62|177.97|176.17|219
1632077100000|2021-09-19 18:45:00|178.02|176.22|177.47|175.67|178.18|176.38|177.46|175.66|367
1632077400000|2021-09-19 18:50:00|177.48|175.68|177.62|175.82|177.71|175.91|177.23|175.43|308
1632077700000|2021-09-19 18:55:00|177.63|175.83|177.6|175.8|177.77|175.97|177.53|175.73|252
1632078000000|2021-09-19 19:00:00|177.61|175.81|177.38|175.58|177.69|175.89|177.31|175.51|268
1632078300000|2021-09-19 19:05:00|177.37|175.57|177.3|175.5|177.48|175.68|177.25|175.45|178
1632078600000|2021-09-19 19:10:00|177.31|175.51|177|175.2|177.33|175.53|176.97|175.17|241
1632078900000|2021-09-19 19:15:00|177.01|175.21|176.95|175.15|177.18|175.38|176.9|175.1|199
1632079200000|2021-09-19 19:20:00|176.96|175.16|176.82|175.02|176.96|175.16|176.35|174.55|354
1632079500000|2021-09-19 19:25:00|176.85|175.05|176.72|174.92|177.05|175.25|176.69|174.89|229
1632079800000|2021-09-19 19:30:00|176.73|174.93|176.58|174.78|176.73|174.93|176.4|174.6|262
1632080100000|2021-09-19 19:35:00|176.57|174.77|176.49|174.69|176.61|174.81|176.38|174.58|165
1632080400000|2021-09-19 19:40:00|176.5|174.7|176.87|174.07|176.89|174.81|176.09|174.05|193
1632080700000|2021-09-19 19:45:00|176.88|174.08|176.53|173.73|177.1|174.3|176.45|173.65|237
1632081000000|2021-09-19 19:50:00|176.52|173.72|176.56|173.76|176.69|173.89|176.32|173.52|214
1632081300000|2021-09-19 19:55:00|176.57|173.77|176.64|173.84|176.65|173.85|176.28|173.48|289
1632081600000|2021-09-19 20:00:00|176.65|173.85|176.67|173.87|176.67|173.87|176.1|173.3|330
1632081900000|2021-09-19 20:05:00|176.69|173.89|178.85|176.05|178.88|176.08|176.64|173.84|429
1632082200000|2021-09-19 20:10:00|178.82|176.02|177.59|174.79|178.82|176.02|177.54|174.74|353
1632082500000|2021-09-19 20:15:00|177.6|174.8|178.07|175.27|178.08|175.28|177.43|174.63|281
1632082800000|2021-09-19 20:20:00|178.06|175.26|177.91|175.11|178.13|175.33|177.72|174.92|257
1632083100000|2021-09-19 20:25:00|177.9|175.1|177.96|175.16|178.03|175.23|177.87|175.07|190
1632083400000|2021-09-19 20:30:00|177.95|175.15|177.94|175.14|178.05|175.25|177.86|175.06|118
1632083700000|2021-09-19 20:35:00|177.96|175.16|178.25|175.45|178.27|175.47|177.91|175.11|190
1632084000000|2021-09-19 20:40:00|178.26|175.46|178.24|175.44|178.43|175.63|178.21|175.41|184
1632084300000|2021-09-19 20:45:00|178.23|175.43|178.49|175.69|178.53|175.73|178.16|175.36|197
1632084600000|2021-09-19 20:50:00|178.46|175.66|178.47|175.67|178.5|175.7|178.44|175.64|147
1632084900000|2021-09-19 20:55:00|178.46|175.66|178.45|175.65|178.6|175.8|178.29|175.49|195
1632085200000|2021-09-19 21:00:00|178.44|175.64|178.54|175.74|178.68|175.88|178.26|175.46|233
1632085500000|2021-09-19 21:05:00|178.55|175.75|178.66|175.86|179.05|176.25|178.43|175.63|229
1632085800000|2021-09-19 21:10:00|178.65|175.85|178.17|175.37|178.67|175.87|178.16|175.36|231
1632086100000|2021-09-19 21:15:00|178.16|175.36|177.9|175.1|178.27|175.47|177.88|175.08|130
1632086400000|2021-09-19 21:20:00|177.91|175.11|177.86|175.06|177.92|175.12|177.73|174.93|148
1632086700000|2021-09-19 21:25:00|177.87|175.07|177.55|174.75|177.87|175.07|177.54|174.74|132
1632087000000|2021-09-19 21:30:00|177.51|174.71|177.38|174.58|177.51|174.71|177.36|174.56|97
1632087300000|2021-09-19 21:35:00|177.37|174.57|177.19|174.39|177.38|174.58|176.98|174.18|120
1632087600000|2021-09-19 21:40:00|177.2|174.4|177.35|174.55|177.47|174.67|177.13|174.33|103
1632087900000|2021-09-19 21:45:00|177.33|174.53|176.58|173.78|177.33|174.53|176.57|173.77|241
1632088200000|2021-09-19 21:50:00|176.59|173.79|176.8|174|176.86|174.06|176.51|173.71|203
1632088500000|2021-09-19 21:55:00|176.79|173.99|177.33|174.53|177.41|174.61|176.72|173.92|362
1632088800000|2021-09-19 22:00:00|177.34|174.54|177.8|176|178.18|176.03|177.14|174.54|528
1632089100000|2021-09-19 22:05:00|177.81|176.01|177.5|175.7|178.16|176.36|177.48|175.68|454
1632089400000|2021-09-19 22:10:00|177.49|175.69|176.82|175.02|177.51|175.71|176.79|174.99|496
1632089700000|2021-09-19 22:15:00|176.81|175.01|175.93|174.13|176.92|175.12|175.85|174.05|566
1632090000000|2021-09-19 22:20:00|175.94|174.14|175.4|173.6|175.95|174.15|174.75|172.95|636
1632090300000|2021-09-19 22:25:00|175.38|173.58|175.61|173.81|175.74|173.94|174.92|173.12|688
1632090600000|2021-09-19 22:30:00|175.6|173.8|174.96|173.16|175.73|173.93|174.93|173.13|635
1632090900000|2021-09-19 22:35:00|174.97|173.17|174.43|172.63|174.98|173.18|174.19|172.39|699
1632091200000|2021-09-19 22:40:00|174.41|172.61|174.6|172.8|174.89|173.09|173.97|172.17|708
1632091500000|2021-09-19 22:45:00|174.59|172.79|175.24|173.44|175.24|173.44|173.58|171.78|791
1632091800000|2021-09-19 22:50:00|175.23|173.43|174.3|172.5|175.3|173.5|174.26|172.46|648
1632092100000|2021-09-19 22:55:00|174.29|172.49|174.54|172.74|174.78|172.98|174.27|172.47|637
1632092400000|2021-09-19 23:00:00|174.55|172.75|175.25|173.45|175.3|173.5|174.29|172.49|671
1632092700000|2021-09-19 23:05:00|175.26|173.46|174.62|172.82|175.26|173.46|174.61|172.81|459
1632093000000|2021-09-19 23:10:00|174.63|172.83|174.72|172.92|174.93|173.13|174.35|172.55|548
1632093300000|2021-09-19 23:15:00|174.71|172.91|175.3|173.5|175.58|173.78|174.66|172.86|638
1632093600000|2021-09-19 23:20:00|175.31|173.51|175.48|173.68|175.49|173.69|175.09|173.29|474
1632093900000|2021-09-19 23:25:00|175.47|173.67|175.88|174.08|175.99|174.19|175.46|173.66|543
1632094200000|2021-09-19 23:30:00|175.87|174.07|176.6|174.8|176.64|174.84|175.78|173.98|567
1632094500000|2021-09-19 23:35:00|176.59|174.79|176.21|174.41|176.86|175.06|176.07|174.27|531
1632094800000|2021-09-19 23:40:00|176.22|174.42|176.68|174.88|176.69|174.89|176.03|174.23|385
1632095100000|2021-09-19 23:45:00|176.69|174.89|175.98|174.18|176.78|174.98|175.98|174.18|464
1632095400000|2021-09-19 23:50:00|175.99|174.19|176.29|174.49|176.42|174.62|175.95|174.15|402
1632095700000|2021-09-19 23:55:00|176.28|174.48|176.55|174.75|176.64|174.84|176.27|174.47|490
1632096000000|2021-09-20 00:00:00|176.59|174.79|175.5|173.7|176.87|175.07|175.5|173.7|481
1632096300000|2021-09-20 00:05:00|175.48|173.68|174.73|172.93|175.48|173.68|174.46|172.66|537
1632096600000|2021-09-20 00:10:00|174.74|172.94|174.84|173.04|175.02|173.22|174.36|172.56|615
1632096900000|2021-09-20 00:15:00|174.85|173.05|174.62|172.82|175.28|173.48|174.39|172.59|565
1632097200000|2021-09-20 00:20:00|174.59|172.79|173.51|171.71|174.59|172.79|172.66|170.86|731
1632097500000|2021-09-20 00:25:00|173.52|171.72|172.94|171.14|173.56|171.76|172.28|170.48|797
1632097800000|2021-09-20 00:30:00|172.9|171.1|173.34|171.54|173.34|171.54|172.27|170.47|733
1632098100000|2021-09-20 00:35:00|173.32|171.52|173.77|171.97|173.77|171.97|172.39|170.59|699
1632098400000|2021-09-20 00:40:00|173.78|171.98|172.98|171.18|173.83|172.03|172.76|170.96|649
1632098700000|2021-09-20 00:45:00|172.97|171.17|172.83|171.03|173.74|171.94|172.69|170.89|625
1632099000000|2021-09-20 00:50:00|172.85|171.05|173.28|171.48|173.3|171.5|172.38|170.58|615
1632099300000|2021-09-20 00:55:00|173.27|171.47|173.57|171.77|173.92|172.12|172.95|171.15|650
1632099600000|2021-09-20 01:00:00|173.56|171.76|173.13|171.33|173.62|171.82|172.44|170.64|657
1632099900000|2021-09-20 01:05:00|173.15|171.35|173.38|171.58|173.6|171.8|173.11|171.31|569
1632100200000|2021-09-20 01:10:00|173.39|171.59|173.07|171.27|173.41|171.61|172.94|171.14|536
1632100500000|2021-09-20 01:15:00|173.08|171.28|173.43|171.63|173.83|172.03|173.08|171.28|496
1632100800000|2021-09-20 01:20:00|173.44|171.64|173.59|171.79|173.67|171.87|173.05|171.25|462
1632101100000|2021-09-20 01:25:00|173.6|171.8|173.83|172.03|174.1|172.3|173.59|171.79|493
1632101400000|2021-09-20 01:30:00|173.82|172.02|173.89|172.09|174.13|172.33|173.75|171.95|408
1632101700000|2021-09-20 01:35:00|173.9|172.1|174.2|172.4|174.31|172.51|173.9|172.1|418
1632102000000|2021-09-20 01:40:00|174.19|172.39|174.15|172.35|174.24|172.44|173.99|172.19|387
1632102300000|2021-09-20 01:45:00|174.14|172.34|174.16|172.36|174.41|172.61|174.06|172.26|355
1632102600000|2021-09-20 01:50:00|174.18|172.38|174.31|172.51|174.46|172.66|174.18|172.38|391
1632102900000|2021-09-20 01:55:00|174.3|172.5|174.8|173|174.94|173.14|174.3|172.5|504
1632103200000|2021-09-20 02:00:00|174.79|172.99|174.53|172.73|174.8|173|174.29|172.49|464
1632103500000|2021-09-20 02:05:00|174.52|172.72|174.25|172.45|174.53|172.73|174.21|172.41|497
1632103800000|2021-09-20 02:10:00|174.27|172.47|174.06|172.26|174.3|172.5|174.04|172.24|413
1632104100000|2021-09-20 02:15:00|174.05|172.25|173.48|171.68|174.12|172.32|173.47|171.67|431
1632104400000|2021-09-20 02:20:00|173.46|171.66|173.43|171.63|173.6|171.8|173.28|171.48|473
1632104700000|2021-09-20 02:25:00|173.42|171.62|172.77|170.97|173.42|171.62|172.66|170.86|485
1632105000000|2021-09-20 02:30:00|172.78|170.98|168.3|166.5|172.78|170.98|168.3|166.5|807
1632105300000|2021-09-20 02:35:00|168.31|166.51|170.36|168.56|170.77|168.97|167.05|165.25|985
1632105600000|2021-09-20 02:40:00|170.34|168.54|168.99|167.19|170.65|168.85|168.83|167.03|961
1632105900000|2021-09-20 02:45:00|169.02|167.22|168.55|166.75|169.36|167.56|168.28|166.48|888
1632106200000|2021-09-20 02:50:00|168.57|166.77|168.26|166.46|168.88|167.08|168.22|166.42|712
1632106500000|2021-09-20 02:55:00|168.25|166.45|167.17|165.37|168.66|166.86|167|165.2|702
1632106800000|2021-09-20 03:00:00|167.13|165.33|166.81|165.01|168.21|166.41|164.43|162.63|935
1632107100000|2021-09-20 03:05:00|166.83|165.03|167.25|165.45|167.43|165.63|166.13|164.33|897
1632107400000|2021-09-20 03:10:00|167.23|165.43|167.63|165.83|167.91|166.11|167.18|165.38|771
1632107700000|2021-09-20 03:15:00|167.65|165.85|168.67|166.87|168.76|166.96|167.61|165.81|738
1632108000000|2021-09-20 03:20:00|168.66|166.86|168.87|167.07|169.65|167.85|168.48|166.68|701
1632108300000|2021-09-20 03:25:00|168.85|167.05|168.09|166.29|169.13|167.33|168.01|166.21|726
1632108600000|2021-09-20 03:30:00|168.06|166.26|168.53|166.73|168.98|167.18|168.06|166.26|678
1632108900000|2021-09-20 03:35:00|168.52|166.72|168.47|166.67|168.97|167.17|168.2|166.4|641
1632109200000|2021-09-20 03:40:00|168.46|166.66|168.91|167.11|169.26|167.46|168.42|166.62|642
1632109500000|2021-09-20 03:45:00|168.92|167.12|168.83|167.03|169.21|167.41|168.4|166.6|625
1632109800000|2021-09-20 03:50:00|168.85|167.05|168.71|166.91|169.23|167.43|168.57|166.77|637
1632110100000|2021-09-20 03:55:00|168.74|166.94|167.99|166.19|168.85|167.05|167.94|166.14|606
1632110400000|2021-09-20 04:00:00|167.97|166.17|167.58|165.78|168.05|166.25|166.77|164.97|748
1632110700000|2021-09-20 04:05:00|167.59|165.79|166.8|165|167.59|165.79|166.53|164.73|631
1632111000000|2021-09-20 04:10:00|166.79|164.99|166.43|164.63|167.25|165.45|166.24|164.44|683
1632111300000|2021-09-20 04:15:00|166.45|164.65|167.52|165.72|167.85|166.05|166.33|164.53|638
1632111600000|2021-09-20 04:20:00|167.51|165.71|167.93|166.13|168|166.2|167.27|165.47|585
1632111900000|2021-09-20 04:25:00|167.92|166.12|168.12|166.32|168.29|166.49|167.83|166.03|469
1632112200000|2021-09-20 04:30:00|168.11|166.31|168.54|166.74|168.57|166.77|168.1|166.3|517
1632112500000|2021-09-20 04:35:00|168.55|166.75|168.73|166.93|168.74|166.94|168.26|166.46|481
1632112800000|2021-09-20 04:40:00|168.72|166.92|168.69|166.89|168.75|166.95|168.37|166.57|586
1632113100000|2021-09-20 04:45:00|168.72|166.92|168.3|166.5|168.74|166.94|168.29|166.49|455
1632113400000|2021-09-20 04:50:00|168.31|166.51|168.8|167|169.08|167.28|168.29|166.49|587
1632113700000|2021-09-20 04:55:00|168.76|166.96|168.56|166.76|168.8|167|168.43|166.63|444
1632114000000|2021-09-20 05:00:00|168.54|166.74|168.72|166.92|168.86|167.06|168.46|166.66|467
1632114300000|2021-09-20 05:05:00|168.73|166.93|168.78|166.98|168.89|167.09|168.59|166.79|450
1632114600000|2021-09-20 05:10:00|168.77|166.97|168.93|167.13|168.93|167.13|168.72|166.92|352
1632114900000|2021-09-20 05:15:00|168.9|167.1|168.45|166.65|169.18|167.38|168.25|166.45|497
1632115200000|2021-09-20 05:20:00|168.46|166.66|168.17|166.37|168.57|166.77|168.11|166.31|382
1632115500000|2021-09-20 05:25:00|168.19|166.39|168.19|166.39|168.28|166.48|168.12|166.32|344
1632115800000|2021-09-20 05:30:00|168.2|166.4|168.1|166.3|168.22|166.42|168.03|166.23|319
1632116100000|2021-09-20 05:35:00|168.09|166.29|167.96|166.16|168.15|166.35|167.96|166.16|303
1632116400000|2021-09-20 05:40:00|167.97|166.17|167.75|165.95|168.05|166.25|167.61|165.81|391
1632116700000|2021-09-20 05:45:00|167.76|165.96|167.8|166|168.22|166.42|167.75|165.95|455
1632117000000|2021-09-20 05:50:00|167.84|166.04|168.05|166.25|168.13|166.33|167.82|166.02|390
1632117300000|2021-09-20 05:55:00|168.06|166.26|168.71|166.91|168.88|167.08|168.03|166.23|391
1632117600000|2021-09-20 06:00:00|168.72|166.92|168.55|166.75|169.06|167.26|168.53|166.73|377
1632117900000|2021-09-20 06:05:00|168.54|166.74|168.1|166.3|168.62|166.82|167.89|166.09|431
1632118200000|2021-09-20 06:10:00|168.09|166.29|167.47|165.67|168.09|166.29|167.46|165.66|437
1632118500000|2021-09-20 06:15:00|167.46|165.66|167.87|166.07|168.17|166.37|167.38|165.58|545
1632118800000|2021-09-20 06:20:00|167.86|166.06|168.1|166.3|168.22|166.42|167.25|165.45|564
1632119100000|2021-09-20 06:25:00|168.09|166.29|167.92|166.12|168.46|166.66|167.77|165.97|454
1632119400000|2021-09-20 06:30:00|167.91|166.11|167.46|165.66|168.09|166.29|167.42|165.62|486
1632119700000|2021-09-20 06:35:00|167.47|165.67|167.08|165.28|167.82|166.02|167.02|165.22|511
1632120000000|2021-09-20 06:40:00|167.09|165.29|167.06|165.26|167.29|165.49|167.05|165.25|511
1632120300000|2021-09-20 06:45:00|167.05|165.25|167.01|165.21|167.27|165.47|166.76|164.96|473
1632120600000|2021-09-20 06:50:00|167.03|165.23|167.26|165.46|167.28|165.48|166.64|164.84|480
1632120900000|2021-09-20 06:55:00|167.27|165.47|167.76|165.96|167.91|166.11|167.15|165.35|384
1632121200000|2021-09-20 07:00:00|167.74|165.94|168.4|166.6|168.96|167.16|167.74|165.94|603
1632121500000|2021-09-20 07:05:00|168.38|166.58|167.66|165.86|168.62|166.82|167.56|165.76|557
1632121800000|2021-09-20 07:10:00|167.64|165.84|167.35|165.55|167.66|165.86|167.33|165.53|340
1632122100000|2021-09-20 07:15:00|167.42|165.62|167.08|165.28|167.64|165.84|167.07|165.27|375
1632122400000|2021-09-20 07:20:00|167.07|165.27|167.25|165.45|167.26|165.46|166.34|164.54|652
1632122700000|2021-09-20 07:25:00|167.26|165.46|166.72|164.92|167.31|165.51|166.63|164.83|651
1632123000000|2021-09-20 07:30:00|166.7|164.9|164.02|162.22|166.93|165.13|164.02|162.22|596
1632123300000|2021-09-20 07:35:00|164|162.2|164.31|162.51|164.51|162.71|163.02|161.22|952
1632123600000|2021-09-20 07:40:00|164.28|162.48|165.14|163.34|165.14|163.34|163.66|161.86|791
1632123900000|2021-09-20 07:45:00|165.13|163.33|164.68|162.88|165.51|163.71|164.6|162.8|798
1632124200000|2021-09-20 07:50:00|164.66|162.86|164.41|162.61|164.92|163.12|163.84|162.04|680
1632124500000|2021-09-20 07:55:00|164.43|162.63|164.9|163.1|164.95|163.15|163.91|162.11|769
1632124800000|2021-09-20 08:00:00|164.84|163.04|165.31|163.51|165.36|163.56|163.93|162.13|667
1632125100000|2021-09-20 08:05:00|165.32|163.52|165.68|163.88|165.71|163.91|164.78|162.98|680
1632125400000|2021-09-20 08:10:00|165.7|163.9|165.84|164.04|167.06|165.26|165.64|163.84|763
1632125700000|2021-09-20 08:15:00|165.81|164.01|165.38|163.58|166.25|164.45|165.34|163.54|609
1632126000000|2021-09-20 08:20:00|165.37|163.57|166.34|164.54|166.52|164.72|165.26|163.46|594
1632126300000|2021-09-20 08:25:00|166.35|164.55|166.15|164.35|166.55|164.75|166.13|164.33|506
1632126600000|2021-09-20 08:30:00|166.14|164.34|166.57|164.77|166.6|164.8|165.92|164.12|614
1632126900000|2021-09-20 08:35:00|166.56|164.76|166.79|164.99|166.79|164.99|166.07|164.27|530
1632127200000|2021-09-20 08:40:00|166.8|165|166.8|165|166.81|165.01|166.46|164.66|524
1632127500000|2021-09-20 08:45:00|166.81|165.01|166.41|164.61|166.92|165.12|166.25|164.45|429
1632127800000|2021-09-20 08:50:00|166.4|164.6|166.84|165.04|166.99|165.19|166.21|164.41|475
1632128100000|2021-09-20 08:55:00|166.85|165.05|166.75|164.95|167.09|165.29|166.61|164.81|404
1632128400000|2021-09-20 09:00:00|166.74|164.94|166.72|164.92|166.83|165.03|166.1|164.3|493
1632128700000|2021-09-20 09:05:00|166.7|164.9|166.94|165.14|167.17|165.37|166.57|164.77|423
1632129000000|2021-09-20 09:10:00|166.93|165.13|166.74|164.94|167.19|165.39|166.59|164.79|285
1632129300000|2021-09-20 09:15:00|166.75|164.95|167.05|165.25|167.15|165.35|166.6|164.8|278
1632129600000|2021-09-20 09:20:00|167.04|165.24|167.02|165.22|167.07|165.27|166.71|164.91|284
1632129900000|2021-09-20 09:25:00|166.96|165.16|166.76|164.96|167.08|165.28|166.75|164.95|333
1632130200000|2021-09-20 09:30:00|166.75|164.95|166.32|164.52|166.87|165.07|166.07|164.27|389
1632130500000|2021-09-20 09:35:00|166.34|164.54|166.35|164.55|166.52|164.72|165.95|164.15|489
1632130800000|2021-09-20 09:40:00|166.36|164.56|165.51|163.71|166.36|164.56|165.48|163.68|442
1632131100000|2021-09-20 09:45:00|165.52|163.72|165.59|163.79|165.91|164.11|165.16|163.36|555
1632131400000|2021-09-20 09:50:00|165.57|163.77|165.22|163.42|165.99|164.19|165.2|163.4|541
1632131700000|2021-09-20 09:55:00|165.24|163.44|164.95|163.15|165.38|163.58|164.72|162.92|618
1632132000000|2021-09-20 10:00:00|164.91|163.11|164.91|163.11|165.57|163.77|164.81|163.01|595
1632132300000|2021-09-20 10:05:00|164.92|163.12|164.64|162.84|165.32|163.52|164.64|162.84|522
1632132600000|2021-09-20 10:10:00|164.67|162.87|165.34|163.54|165.46|163.66|163.65|161.85|724
1632132900000|2021-09-20 10:15:00|165.33|163.53|167.64|165.84|167.69|165.89|165.23|163.43|817
1632133200000|2021-09-20 10:20:00|167.63|165.83|166.24|164.44|167.69|165.89|166.08|164.28|797
1632133500000|2021-09-20 10:25:00|166.25|164.45|165.43|163.63|166.52|164.72|165.27|163.47|779
1632133800000|2021-09-20 10:30:00|165.44|163.64|164.71|162.91|166.17|164.37|164.62|162.82|792
1632134100000|2021-09-20 10:35:00|164.72|162.92|164.35|162.55|165.12|163.32|164.26|162.46|767
1632134400000|2021-09-20 10:40:00|164.33|162.53|163.95|162.15|164.74|162.94|163.93|162.13|626
1632134700000|2021-09-20 10:45:00|163.94|162.14|165.03|163.23|165.15|163.35|163.33|161.53|757
1632135000000|2021-09-20 10:50:00|165.06|163.26|164.35|162.55|165.45|163.65|164.3|162.5|693
1632135300000|2021-09-20 10:55:00|164.36|162.56|164.09|162.29|164.68|162.88|163.96|162.16|616
1632135600000|2021-09-20 11:00:00|164.1|162.3|163.48|161.68|164.64|162.84|163.22|161.42|705
1632135900000|2021-09-20 11:05:00|163.45|161.65|161.24|159.44|163.48|161.68|159.4|157.6|849
1632136200000|2021-09-20 11:10:00|161.16|159.36|160.5|158.7|161.75|159.95|160.29|158.49|842
1632136500000|2021-09-20 11:15:00|160.37|158.57|160.75|158.95|161.33|159.53|160.36|158.56|768
1632136800000|2021-09-20 11:20:00|160.69|158.89|159.96|158.16|161.34|159.54|159.96|158.16|652
1632137100000|2021-09-20 11:25:00|159.95|158.15|158.7|156.9|160.15|158.35|157.46|155.66|913
1632137400000|2021-09-20 11:30:00|158.62|156.82|159.88|158.08|160.03|158.23|158.06|156.26|850
1632137700000|2021-09-20 11:35:00|159.87|158.07|158.75|156.95|160.47|158.67|158.63|156.83|743
1632138000000|2021-09-20 11:40:00|158.78|156.98|155.16|153.36|159.08|157.28|154.77|152.97|869
1632138300000|2021-09-20 11:45:00|155.15|153.35|156.94|155.14|158.81|157.01|154.89|153.09|972
1632138600000|2021-09-20 11:50:00|156.95|155.15|157.37|155.57|158.08|156.28|156.16|154.36|924
1632138900000|2021-09-20 11:55:00|157.35|155.55|158.24|156.44|159.48|157.68|157.23|155.43|830
1632139200000|2021-09-20 12:00:00|158.23|156.43|159.12|157.32|159.77|157.97|158.04|156.24|845
1632139500000|2021-09-20 12:05:00|159.11|157.31|159.05|157.25|159.79|157.99|158.34|156.54|751
1632139800000|2021-09-20 12:10:00|159.02|157.22|158.06|156.26|159.19|157.39|158.04|156.24|772
1632140100000|2021-09-20 12:15:00|158.05|156.25|157.16|155.36|159.29|157.49|157.09|155.29|832
1632140400000|2021-09-20 12:20:00|157.15|155.35|157.26|155.46|157.72|155.92|155.82|154.02|854
1632140700000|2021-09-20 12:25:00|157.27|155.47|155.65|153.85|157.4|155.6|155.24|153.44|905
1632141000000|2021-09-20 12:30:00|155.68|153.88|155.93|154.13|156.93|155.13|154.66|152.86|917
1632141300000|2021-09-20 12:35:00|155.92|154.12|154.84|153.04|156.07|154.27|154.51|152.71|876
1632141600000|2021-09-20 12:40:00|154.86|153.06|158.19|156.39|158.21|156.41|154.68|152.88|856
1632141900000|2021-09-20 12:45:00|158.15|156.35|158.25|156.45|159.36|157.56|157.82|156.02|846
1632142200000|2021-09-20 12:50:00|158.29|156.49|159.13|157.33|159.26|157.46|157.75|155.95|823
1632142500000|2021-09-20 12:55:00|159.11|157.31|159.07|157.27|159.18|157.38|158.49|156.69|721
1632142800000|2021-09-20 13:00:00|159.08|157.28|158.12|156.32|159.14|157.34|157.96|156.16|661
1632143100000|2021-09-20 13:05:00|158.09|156.29|158.7|156.9|159.18|157.38|158.01|156.21|695
1632143400000|2021-09-20 13:10:00|158.69|156.89|158.76|156.96|159.27|157.47|157.55|155.75|797
1632143700000|2021-09-20 13:15:00|158.75|156.95|160.54|158.74|160.71|158.91|158.36|156.56|896
1632144000000|2021-09-20 13:20:00|160.53|158.73|159.82|158.02|160.53|158.73|159.32|157.52|797
1632144300000|2021-09-20 13:25:00|159.86|158.06|160.18|158.38|160.48|158.68|159.48|157.68|685
1632144600000|2021-09-20 13:30:00|160.2|158.4|160.13|158.33|160.82|159.02|159.57|157.77|653
1632144900000|2021-09-20 13:35:00|160.12|158.32|159.82|158.02|160.41|158.61|159.56|157.76|714
1632145200000|2021-09-20 13:40:00|159.79|157.99|160.7|158.9|160.77|158.97|159.78|157.98|604
1632145500000|2021-09-20 13:45:00|160.69|158.89|160.77|158.97|160.8|159|160.14|158.34|614
1632145800000|2021-09-20 13:50:00|160.79|158.99|161.37|159.57|161.38|159.58|160.38|158.58|674
1632146100000|2021-09-20 13:55:00|161.4|159.6|161.69|159.89|162.1|160.3|161.4|159.6|737
1632146400000|2021-09-20 14:00:00|161.68|159.88|161.21|159.41|161.74|159.94|160.98|159.18|677
1632146700000|2021-09-20 14:05:00|161.22|159.42|161.55|159.75|161.75|159.95|161.22|159.42|564
1632147000000|2021-09-20 14:10:00|161.54|159.74|161.13|159.33|161.57|159.77|160.74|158.94|606
1632147300000|2021-09-20 14:15:00|161.09|159.29|160.73|158.93|161.33|159.53|160.72|158.92|621
1632147600000|2021-09-20 14:20:00|160.74|158.94|160.9|159.1|160.93|159.13|160.63|158.83|583
1632147900000|2021-09-20 14:25:00|160.91|159.11|161.56|159.76|161.88|160.08|160.84|159.04|570
1632148200000|2021-09-20 14:30:00|161.57|159.77|161.13|159.33|161.66|159.86|160.9|159.1|553
1632148500000|2021-09-20 14:35:00|161.12|159.32|161.79|159.99|161.85|160.05|161.09|159.29|533
1632148800000|2021-09-20 14:40:00|161.78|159.98|161.04|159.24|161.78|159.98|161.02|159.22|671
1632149100000|2021-09-20 14:45:00|161.05|159.25|161.22|159.42|161.87|160.07|161.02|159.22|632
1632149400000|2021-09-20 14:50:00|161.2|159.4|161.59|159.79|161.83|160.03|161.01|159.21|601
1632149700000|2021-09-20 14:55:00|161.6|159.8|161.38|159.58|161.63|159.83|161.21|159.41|460
1632150000000|2021-09-20 15:00:00|161.35|159.55|160.45|158.65|161.35|159.55|159.88|158.08|665
1632150300000|2021-09-20 15:05:00|160.48|158.68|160.66|158.86|161.2|159.4|160.01|158.21|741
1632150600000|2021-09-20 15:10:00|160.63|158.83|161.34|159.54|161.36|159.56|160.58|158.78|645
1632150900000|2021-09-20 15:15:00|161.35|159.55|161.16|159.36|161.35|159.55|160.77|158.97|526
1632151200000|2021-09-20 15:20:00|161.15|159.35|160.9|159.1|161.2|159.4|160.86|159.06|470
1632151500000|2021-09-20 15:25:00|160.94|159.14|161.17|159.37|161.17|159.37|160.68|158.88|409
1632151800000|2021-09-20 15:30:00|161.16|159.36|161.97|160.17|162.27|160.47|161.07|159.27|642
1632152100000|2021-09-20 15:35:00|161.96|160.16|160.79|158.99|161.99|160.19|160.78|158.98|604
1632152400000|2021-09-20 15:40:00|160.8|159|160.99|159.19|161.33|159.53|160.79|158.99|459
1632152700000|2021-09-20 15:45:00|160.98|159.18|161.19|159.39|161.32|159.52|160.97|159.17|507
1632153000000|2021-09-20 15:50:00|161.18|159.38|160.36|158.56|161.18|159.38|160.2|158.4|538
1632153300000|2021-09-20 15:55:00|160.38|158.58|161.52|159.72|161.66|159.86|160.09|158.29|671
1632153600000|2021-09-20 16:00:00|161.49|159.69|160.77|158.97|161.51|159.71|160.6|158.8|685
1632153900000|2021-09-20 16:05:00|160.78|158.98|160.86|159.06|161.36|159.56|160.74|158.94|551
1632154200000|2021-09-20 16:10:00|160.87|159.07|161.37|159.57|161.4|159.6|160.39|158.59|584
1632154500000|2021-09-20 16:15:00|161.33|159.53|161.02|159.22|161.87|160.07|161.01|159.21|517
1632154800000|2021-09-20 16:20:00|161.01|159.21|161.48|159.68|161.53|159.73|160.93|159.13|497
1632155100000|2021-09-20 16:25:00|161.5|159.7|162.62|160.82|162.79|160.99|161.48|159.68|627
1632155400000|2021-09-20 16:30:00|162.64|160.84|162.43|160.63|163.17|161.37|162.23|160.43|588
1632155700000|2021-09-20 16:35:00|162.45|160.65|162.59|160.79|162.6|160.8|162.09|160.29|600
1632156000000|2021-09-20 16:40:00|162.61|160.81|162.59|160.79|162.7|160.9|162.31|160.51|522
1632156300000|2021-09-20 16:45:00|162.6|160.8|162.16|160.36|162.6|160.8|162.16|160.36|402
1632156600000|2021-09-20 16:50:00|162.17|160.37|161.79|159.99|162.19|160.39|161.58|159.78|542
1632156900000|2021-09-20 16:55:00|161.78|159.98|161.58|159.78|161.79|159.99|161.44|159.64|463
1632157200000|2021-09-20 17:00:00|161.61|159.81|161.95|160.15|162.21|160.41|161.58|159.78|375
1632157500000|2021-09-20 17:05:00|161.94|160.14|161.22|159.42|162.03|160.23|161.08|159.28|539
1632157800000|2021-09-20 17:10:00|161.2|159.4|161.21|159.41|161.35|159.55|161.18|159.38|480
1632158100000|2021-09-20 17:15:00|161.2|159.4|161.5|159.7|161.52|159.72|160.97|159.17|436
1632158400000|2021-09-20 17:20:00|161.51|159.71|161.93|160.13|162.05|160.25|161.51|159.71|388
1632158700000|2021-09-20 17:25:00|161.92|160.12|162.75|160.95|162.78|160.98|161.92|160.12|457
1632159000000|2021-09-20 17:30:00|162.74|160.94|161.61|159.81|162.74|160.94|161.58|159.78|469
1632159300000|2021-09-20 17:35:00|161.6|159.8|163.64|161.84|163.64|161.84|161.6|159.8|523
1632159600000|2021-09-20 17:40:00|163.6|161.8|162.6|160.8|163.62|161.82|162.49|160.69|599
1632159900000|2021-09-20 17:45:00|162.61|160.81|162.52|160.72|162.62|160.82|162.34|160.54|452
1632160200000|2021-09-20 17:50:00|162.51|160.71|162.87|161.07|162.89|161.09|162.42|160.62|472
1632160500000|2021-09-20 17:55:00|162.86|161.06|162.6|160.8|162.86|161.06|162.58|160.78|372
1632160800000|2021-09-20 18:00:00|162.61|160.81|162.43|160.63|162.97|161.17|162.1|160.3|506
1632161100000|2021-09-20 18:05:00|162.41|160.61|161.63|159.83|162.41|160.61|161.54|159.74|477
1632161400000|2021-09-20 18:10:00|161.64|159.84|161.32|159.52|161.76|159.96|161.29|159.49|473
1632161700000|2021-09-20 18:15:00|161.33|159.53|161.22|159.42|161.51|159.71|161.18|159.38|542
1632162000000|2021-09-20 18:20:00|161.24|159.44|160.81|159.01|161.26|159.46|160.66|158.86|537
1632162300000|2021-09-20 18:25:00|160.8|159|160.64|158.84|161.08|159.28|160.61|158.81|600
1632162600000|2021-09-20 18:30:00|160.6|158.8|160.32|158.52|160.85|159.05|160.1|158.3|564
1632162900000|2021-09-20 18:35:00|160.33|158.53|159.5|157.7|160.52|158.72|159.25|157.45|716
1632163200000|2021-09-20 18:40:00|159.49|157.69|159.39|157.59|159.63|157.83|159.28|157.48|682
1632163500000|2021-09-20 18:45:00|159.4|157.6|159.72|157.92|159.95|158.15|159.27|157.47|607
1632163800000|2021-09-20 18:50:00|159.75|157.95|159.21|157.41|159.96|158.16|159.2|157.4|563
1632164100000|2021-09-20 18:55:00|159.2|157.4|159.56|157.76|159.65|157.85|158.98|157.18|579
1632164400000|2021-09-20 19:00:00|159.59|157.79|159.44|157.64|160.05|158.25|159.36|157.56|612
1632164700000|2021-09-20 19:05:00|159.45|157.65|158.99|157.19|159.69|157.89|158.55|156.75|658
1632165000000|2021-09-20 19:10:00|159.02|157.22|158.79|156.99|160.13|158.33|158.72|156.92|787
1632165300000|2021-09-20 19:15:00|158.83|157.03|158.25|156.45|159.32|157.52|158.25|156.45|817
1632165600000|2021-09-20 19:20:00|158.23|156.43|159.46|157.66|159.49|157.69|158.1|156.3|850
1632165900000|2021-09-20 19:25:00|159.43|157.63|159.21|157.41|159.45|157.65|158.6|156.8|679
1632166200000|2021-09-20 19:30:00|159.27|157.47|160.85|159.05|161.36|159.56|159.25|157.45|827
1632166500000|2021-09-20 19:35:00|160.84|159.04|159.76|157.96|160.85|159.05|159.74|157.94|739
1632166800000|2021-09-20 19:40:00|159.79|157.99|160.53|158.73|160.98|159.18|159.47|157.67|733
1632167100000|2021-09-20 19:45:00|160.54|158.74|160.06|158.26|161.16|159.36|160|158.2|673
1632167400000|2021-09-20 19:50:00|160.08|158.28|160.65|158.85|160.82|159.02|159.81|158.01|650
1632167700000|2021-09-20 19:55:00|160.63|158.83|161.19|159.39|161.49|159.69|160.48|158.68|604
1632168000000|2021-09-20 20:00:00|161.2|159.4|161.46|159.66|161.65|159.85|160.97|159.17|614
1632168300000|2021-09-20 20:05:00|161.45|159.65|161.03|159.23|161.48|159.68|160.96|159.16|469
1632168600000|2021-09-20 20:10:00|161.04|159.24|160.63|158.83|161.04|159.24|160.57|158.77|464
1632168900000|2021-09-20 20:15:00|160.64|158.84|160.45|158.65|160.82|159.02|160.45|158.65|386
1632169200000|2021-09-20 20:20:00|160.46|158.66|159.73|157.93|160.52|158.72|159.7|157.9|427
1632169500000|2021-09-20 20:25:00|159.72|157.92|159.66|157.86|160.1|158.3|159.58|157.78|406
1632169800000|2021-09-20 20:30:00|159.65|157.85|159.87|158.07|160.03|158.23|159.65|157.85|317
1632170100000|2021-09-20 20:35:00|159.86|158.06|159.81|158.01|160.18|158.38|159.73|157.93|375
1632170400000|2021-09-20 20:40:00|159.8|158|158.56|156.76|159.83|158.03|158.33|156.53|584
1632170700000|2021-09-20 20:45:00|158.55|156.75|158.18|156.38|158.66|156.86|157.97|156.17|578
1632171000000|2021-09-20 20:50:00|158.19|156.39|158.13|156.33|158.28|156.48|157.73|155.93|508
1632171300000|2021-09-20 20:55:00|158.15|156.35|158.9|157.1|158.93|157.13|158.01|156.21|501
1632171600000|2021-09-20 21:00:00|158.91|157.11|159.13|157.33|159.72|157.92|158.68|156.88|545
1632171900000|2021-09-20 21:05:00|159.12|157.32|159.87|158.07|159.89|158.09|158.8|157|544
1632172200000|2021-09-20 21:10:00|159.86|158.06|159.86|158.06|160.53|158.73|159.83|158.03|494
1632172500000|2021-09-20 21:15:00|159.85|158.05|159.95|158.15|159.95|158.15|159.34|157.54|459
1632172800000|2021-09-20 21:20:00|159.96|158.16|160.05|158.25|160.48|158.68|159.93|158.13|493
1632173100000|2021-09-20 21:25:00|160.06|158.26|160.3|158.5|160.36|158.56|159.77|157.97|321
1632173400000|2021-09-20 21:30:00|160.31|158.51|160.27|158.47|160.4|158.6|160.25|158.45|139
1632173700000|2021-09-20 21:35:00|160.28|158.48|160.26|158.46|160.29|158.49|160.25|158.45|75
1632174000000|2021-09-20 21:40:00|160.25|158.45|160.4|158.6|160.43|158.63|160.22|158.42|211
1632174300000|2021-09-20 21:45:00|160.39|158.59|160.51|158.71|160.83|159.03|160.35|158.55|357
1632174600000|2021-09-20 21:50:00|160.5|158.7|160.53|158.73|160.83|159.03|160.47|158.67|288
1632174900000|2021-09-20 21:55:00|160.55|158.75|159.97|158.17|160.58|158.78|159.87|158.07|312
1632175200000|2021-09-20 22:00:00|159.98|158.18|160.48|158.68|160.56|158.76|159.97|158.17|269
1632175500000|2021-09-20 22:05:00|160.47|158.67|160.83|159.03|160.9|159.1|160.11|158.31|394
1632175800000|2021-09-20 22:10:00|160.82|159.02|161.29|159.49|161.5|159.7|160.81|159.01|437
1632176100000|2021-09-20 22:15:00|161.26|159.46|162.03|160.23|162.1|160.3|161.1|159.3|596
1632176400000|2021-09-20 22:20:00|162.04|160.24|161.89|160.09|162.15|160.35|161.58|159.78|553
1632176700000|2021-09-20 22:25:00|161.9|160.1|161.46|159.66|161.98|160.18|161.46|159.66|458
1632177000000|2021-09-20 22:30:00|161.47|159.67|161.4|159.6|161.64|159.84|161.2|159.4|447
1632177300000|2021-09-20 22:35:00|161.41|159.61|161.39|159.59|161.7|159.9|161.37|159.57|485
1632177600000|2021-09-20 22:40:00|161.42|159.62|160.81|159.01|161.51|159.71|160.77|158.97|536
1632177900000|2021-09-20 22:45:00|160.78|158.98|159.86|158.06|160.86|159.06|159.82|158.02|512
1632178200000|2021-09-20 22:50:00|159.87|158.07|158.39|156.59|160.01|158.21|158.25|156.45|665
1632178500000|2021-09-20 22:55:00|158.43|156.63|159.16|157.36|159.16|157.36|158.37|156.57|673
1632178800000|2021-09-20 23:00:00|159.17|157.37|160.04|158.24|160.38|158.58|159.04|157.24|621
1632179100000|2021-09-20 23:05:00|160.03|158.23|158.1|156.3|160.05|158.25|158.05|156.25|792
1632179400000|2021-09-20 23:10:00|158.11|156.31|158.23|156.43|158.38|156.58|157.28|155.48|652
1632179700000|2021-09-20 23:15:00|158.22|156.42|157.59|155.79|158.54|156.74|157.34|155.54|837
1632180000000|2021-09-20 23:20:00|157.57|155.77|156.66|154.86|157.65|155.85|156.65|154.85|746
1632180300000|2021-09-20 23:25:00|156.67|154.87|156.49|154.69|157.08|155.28|156.37|154.57|804
1632180600000|2021-09-20 23:30:00|156.48|154.68|156.79|154.99|157.25|155.45|156.15|154.35|794
1632180900000|2021-09-20 23:35:00|156.8|155|156.8|155|157.64|155.84|156.76|154.96|813
1632181200000|2021-09-20 23:40:00|156.82|155.02|156.93|155.13|157.62|155.82|156.78|154.98|721
1632181500000|2021-09-20 23:45:00|156.92|155.12|157.82|156.02|157.88|156.08|156.84|155.04|595
1632181800000|2021-09-20 23:50:00|157.83|156.03|158.35|156.55|158.42|156.62|157.71|155.91|619
1632182100000|2021-09-20 23:55:00|158.32|156.52|158.15|156.35|158.39|156.59|157.08|155.28|609
1632182400000|2021-09-21 00:00:00|158.11|156.31|157.41|155.61|158.7|156.9|157.41|155.61|704
1632182700000|2021-09-21 00:05:00|157.43|155.63|156.21|154.41|158.02|156.22|156.15|154.35|720
1632183000000|2021-09-21 00:10:00|156.22|154.42|154.93|153.13|156.39|154.59|154.59|152.79|788
1632183300000|2021-09-21 00:15:00|154.98|153.18|152.82|151.02|156.05|154.25|152.76|150.96|905
1632183600000|2021-09-21 00:20:00|152.94|151.14|152.61|150.81|154.12|152.32|150.99|149.19|1011
1632183900000|2021-09-21 00:25:00|152.63|150.83|154.66|152.86|156.17|154.37|151.9|150.1|967
1632184200000|2021-09-21 00:30:00|154.68|152.88|153.6|151.8|155.49|153.69|153.6|151.8|883
1632184500000|2021-09-21 00:35:00|153.59|151.79|156.95|155.15|157.26|155.46|153.19|151.39|845
1632184800000|2021-09-21 00:40:00|156.93|155.13|156.94|155.14|157.63|155.83|156.37|154.57|794
1632185100000|2021-09-21 00:45:00|156.95|155.15|155.96|154.16|157.03|155.23|155.31|153.51|739
1632185400000|2021-09-21 00:50:00|155.88|154.08|155.27|153.47|156.25|154.45|155.11|153.31|636
1632185700000|2021-09-21 00:55:00|155.25|153.45|155.01|153.21|155.96|154.16|154.96|153.16|677
1632186000000|2021-09-21 01:00:00|155.03|153.23|156.26|154.46|156.26|154.46|154.65|152.85|720
1632186300000|2021-09-21 01:05:00|156.3|154.5|155.95|154.15|156.86|155.06|155.95|154.15|691
1632186600000|2021-09-21 01:10:00|155.94|154.14|155.35|153.55|155.94|154.14|155.29|153.49|500
1632186900000|2021-09-21 01:15:00|155.34|153.54|156.11|154.31|156.79|154.99|155.3|153.5|619
1632187200000|2021-09-21 01:20:00|156.08|154.28|157.05|155.25|157.3|155.5|155.95|154.15|573
1632187500000|2021-09-21 01:25:00|157.04|155.24|158.38|156.58|158.42|156.62|156.77|154.97|576
1632187800000|2021-09-21 01:30:00|158.39|156.59|159.34|157.54|159.75|157.95|157.93|156.13|704
1632188100000|2021-09-21 01:35:00|159.35|157.55|159.95|158.15|160|158.2|159.21|157.41|621
1632188400000|2021-09-21 01:40:00|159.94|158.14|161.57|159.77|162.41|160.61|159.88|158.08|853
1632188700000|2021-09-21 01:45:00|161.58|159.78|161.15|159.35|161.82|160.02|160.78|158.98|622
1632189000000|2021-09-21 01:50:00|161.13|159.33|160.51|158.71|161.28|159.48|160.34|158.54|602
1632189300000|2021-09-21 01:55:00|160.5|158.7|161.36|159.56|161.62|159.82|160.48|158.68|655
1632189600000|2021-09-21 02:00:00|161.37|159.57|161.84|160.04|162.25|160.45|160.87|159.07|767
1632189900000|2021-09-21 02:05:00|161.85|160.05|161.35|159.55|161.94|160.14|161.33|159.53|693
1632190200000|2021-09-21 02:10:00|161.37|159.57|161.48|159.68|161.48|159.68|160.96|159.16|555
1632190500000|2021-09-21 02:15:00|161.47|159.67|161.46|159.66|161.56|159.76|160.9|159.1|564
1632190800000|2021-09-21 02:20:00|161.47|159.67|161.08|159.28|161.49|159.69|160.5|158.7|603
1632191100000|2021-09-21 02:25:00|161.07|159.27|161.16|159.36|161.36|159.56|160.82|159.02|544
1632191400000|2021-09-21 02:30:00|161.19|159.39|160.93|159.13|161.35|159.55|160.81|159.01|526
1632191700000|2021-09-21 02:35:00|160.92|159.12|161.34|159.54|161.46|159.66|160.85|159.05|387
1632192000000|2021-09-21 02:40:00|161.35|159.55|161.03|159.23|161.35|159.55|161|159.2|499
1632192300000|2021-09-21 02:45:00|161|159.2|161.45|159.65|161.82|160.02|160.99|159.19|627
1632192600000|2021-09-21 02:50:00|161.44|159.64|162.15|160.35|162.76|160.96|161.42|159.62|629
1632192900000|2021-09-21 02:55:00|162.16|160.36|161.87|160.07|162.32|160.52|161.84|160.04|548
1632193200000|2021-09-21 03:00:00|161.86|160.06|162.12|160.32|162.15|160.35|161.52|159.72|594
1632193500000|2021-09-21 03:05:00|162.13|160.33|161.82|160.02|162.13|160.33|161.46|159.66|528
1632193800000|2021-09-21 03:10:00|161.81|160.01|161.91|160.11|162.08|160.28|161.38|159.58|514
1632194100000|2021-09-21 03:15:00|161.92|160.12|161.34|159.54|162.07|160.27|161.03|159.23|622
1632194400000|2021-09-21 03:20:00|161.3|159.5|161.82|160.02|161.96|160.16|161.28|159.48|393
1632194700000|2021-09-21 03:25:00|161.83|160.03|161.93|160.13|162.13|160.33|161.79|159.99|391
1632195000000|2021-09-21 03:30:00|161.95|160.15|161.3|159.5|162|160.2|161.17|159.37|580
1632195300000|2021-09-21 03:35:00|161.28|159.48|161.13|159.33|161.5|159.7|160.8|159|575
1632195600000|2021-09-21 03:40:00|161.14|159.34|161.09|159.29|161.51|159.71|161.02|159.22|473
1632195900000|2021-09-21 03:45:00|161.04|159.24|160.84|159.04|161.26|159.46|160.67|158.87|453
1632196200000|2021-09-21 03:50:00|160.83|159.03|160.09|158.29|160.95|159.15|160.03|158.23|529
1632196500000|2021-09-21 03:55:00|160.11|158.31|160.32|158.52|160.98|159.18|160.08|158.28|590
1632196800000|2021-09-21 04:00:00|160.33|158.53|159.96|158.16|160.87|159.07|159.45|157.65|652
1632197100000|2021-09-21 04:05:00|159.95|158.15|159.52|157.72|160.65|158.85|159.44|157.64|702
1632197400000|2021-09-21 04:10:00|159.55|157.75|159.3|157.5|159.82|158.02|158.91|157.11|545
1632197700000|2021-09-21 04:15:00|159.31|157.51|158.97|157.17|159.52|157.72|158.94|157.14|390
1632198000000|2021-09-21 04:20:00|158.98|157.18|158.83|157.03|159.15|157.35|158.55|156.75|535
1632198300000|2021-09-21 04:25:00|158.82|157.02|158.61|156.81|158.82|157.02|158.44|156.64|598
1632198600000|2021-09-21 04:30:00|158.62|156.82|158.76|156.96|159.05|157.25|158.5|156.7|584
1632198900000|2021-09-21 04:35:00|158.77|156.97|158.35|156.55|159.04|157.24|158.2|156.4|479
1632199200000|2021-09-21 04:40:00|158.34|156.54|157.92|156.12|158.62|156.82|157.9|156.1|615
1632199500000|2021-09-21 04:45:00|157.91|156.11|158.12|156.32|158.27|156.47|157.87|156.07|470
1632199800000|2021-09-21 04:50:00|158.08|156.28|158.24|156.44|158.43|156.63|157.99|156.19|483
1632200100000|2021-09-21 04:55:00|158.23|156.43|157.82|156.02|158.25|156.45|157.78|155.98|413
1632200400000|2021-09-21 05:00:00|157.78|155.98|158.23|156.43|158.52|156.72|157.78|155.98|576
1632200700000|2021-09-21 05:05:00|158.22|156.42|157.78|155.98|158.29|156.49|157.74|155.94|449
1632201000000|2021-09-21 05:10:00|157.85|156.05|157.52|155.72|158.06|156.26|157.5|155.7|443
1632201300000|2021-09-21 05:15:00|157.53|155.73|157|155.2|157.63|155.83|156.98|155.18|544
1632201600000|2021-09-21 05:20:00|156.99|155.19|157.02|155.22|157.3|155.5|156.93|155.13|579
1632201900000|2021-09-21 05:25:00|157.03|155.23|157.54|155.74|157.73|155.93|156.95|155.15|534
1632202200000|2021-09-21 05:30:00|157.53|155.73|157.86|156.06|158.25|156.45|157.5|155.7|558
1632202500000|2021-09-21 05:35:00|157.89|156.09|158.14|156.34|158.38|156.58|157.89|156.09|444
1632202800000|2021-09-21 05:40:00|158.13|156.33|158.23|156.43|158.29|156.49|158.01|156.21|393
1632203100000|2021-09-21 05:45:00|158.24|156.44|158.14|156.34|158.59|156.79|158.11|156.31|445
1632203400000|2021-09-21 05:50:00|158.15|156.35|159.23|157.43|159.43|157.63|157.9|156.1|553
1632203700000|2021-09-21 05:55:00|159.21|157.41|158.75|156.95|159.34|157.54|158.63|156.83|583
1632204000000|2021-09-21 06:00:00|158.76|156.96|159.98|158.18|160.05|158.25|158.73|156.93|615
1632204300000|2021-09-21 06:05:00|159.97|158.17|159.77|157.97|160.05|158.25|159.4|157.6|545
1632204600000|2021-09-21 06:10:00|159.8|158|159.62|157.82|159.93|158.13|159.41|157.61|570
1632204900000|2021-09-21 06:15:00|159.64|157.84|159.49|157.69|159.74|157.94|159.27|157.47|461
1632205200000|2021-09-21 06:20:00|159.46|157.66|159.42|157.62|159.51|157.71|159.21|157.41|374
1632205500000|2021-09-21 06:25:00|159.41|157.61|160.01|158.21|160.03|158.23|159.26|157.46|357
1632205800000|2021-09-21 06:30:00|160|158.2|160.25|158.45|160.59|158.79|159.74|157.94|636
1632206100000|2021-09-21 06:35:00|160.24|158.44|160.83|159.03|161.15|159.35|160.18|158.38|513
1632206400000|2021-09-21 06:40:00|160.84|159.04|160.41|158.61|160.95|159.15|160.32|158.52|569
1632206700000|2021-09-21 06:45:00|160.42|158.62|160.11|158.31|160.42|158.62|159.75|157.95|465
1632207000000|2021-09-21 06:50:00|160.08|158.28|160.01|158.21|160.15|158.35|159.56|157.76|411
1632207300000|2021-09-21 06:55:00|160|158.2|160.07|158.27|160.07|158.27|159.77|157.97|424
1632207600000|2021-09-21 07:00:00|160.06|158.26|160.45|158.65|160.77|158.97|160.06|158.26|503
1632207900000|2021-09-21 07:05:00|160.44|158.64|160.09|158.29|160.45|158.65|160.06|158.26|432
1632208200000|2021-09-21 07:10:00|160.06|158.26|160.29|158.49|160.4|158.6|159.99|158.19|458
1632208500000|2021-09-21 07:15:00|160.3|158.5|159.6|157.8|160.45|158.65|159.57|157.77|507
1632208800000|2021-09-21 07:20:00|159.64|157.84|160.35|158.55|160.36|158.56|159.62|157.82|381
1632209100000|2021-09-21 07:25:00|160.36|158.56|160.24|158.44|160.44|158.64|159.99|158.19|503
1632209400000|2021-09-21 07:30:00|160.25|158.45|159.89|158.09|160.35|158.55|159.74|157.94|407
1632209700000|2021-09-21 07:35:00|159.88|158.08|159.48|157.68|159.88|158.08|159.16|157.36|494
1632210000000|2021-09-21 07:40:00|159.49|157.69|160.66|158.86|161.26|159.46|159.47|157.67|690
1632210300000|2021-09-21 07:45:00|160.65|158.85|160.62|158.82|161.1|159.3|160.55|158.75|636
1632210600000|2021-09-21 07:50:00|160.63|158.83|161.53|159.73|161.64|159.84|160.63|158.83|486
1632210900000|2021-09-21 07:55:00|161.52|159.72|161.27|159.47|161.55|159.75|161.07|159.27|633
1632211200000|2021-09-21 08:00:00|161.26|159.46|161.31|159.51|161.36|159.56|160.93|159.13|553
1632211500000|2021-09-21 08:05:00|161.32|159.52|161.07|159.27|161.32|159.52|160.95|159.15|448
1632211800000|2021-09-21 08:10:00|161.08|159.28|160.5|158.7|161.13|159.33|160.47|158.67|423
1632212100000|2021-09-21 08:15:00|160.51|158.71|160.35|158.55|160.54|158.74|160.22|158.42|411
1632212400000|2021-09-21 08:20:00|160.37|158.57|160.05|158.25|160.37|158.57|160.04|158.24|356
1632212700000|2021-09-21 08:25:00|160.06|158.26|160.87|159.07|160.95|159.15|160.05|158.25|465
1632213000000|2021-09-21 08:30:00|160.86|159.06|160.96|159.16|161.08|159.28|160.47|158.67|507
1632213300000|2021-09-21 08:35:00|160.97|159.17|161.33|159.53|161.42|159.62|160.92|159.12|393
1632213600000|2021-09-21 08:40:00|161.34|159.54|162.05|160.25|162.24|160.44|161.02|159.22|572
1632213900000|2021-09-21 08:45:00|162.04|160.24|162.23|160.43|162.34|160.54|161.87|160.07|586
1632214200000|2021-09-21 08:50:00|162.21|160.41|161.88|160.08|162.23|160.43|161.79|159.99|514
1632214500000|2021-09-21 08:55:00|161.87|160.07|161.5|159.7|161.92|160.12|161.28|159.48|542
1632214800000|2021-09-21 09:00:00|161.51|159.71|161.33|159.53|162.07|160.27|161.12|159.32|537
1632215100000|2021-09-21 09:05:00|161.34|159.54|161.09|159.29|161.37|159.57|160.89|159.09|545
1632215400000|2021-09-21 09:10:00|161.11|159.31|161.54|159.74|161.61|159.81|161.09|159.29|483
1632215700000|2021-09-21 09:15:00|161.53|159.73|161.35|159.55|161.76|159.96|161.09|159.29|492
1632216000000|2021-09-21 09:20:00|161.36|159.56|161.63|159.83|161.75|159.95|161.32|159.52|533
1632216300000|2021-09-21 09:25:00|161.64|159.84|161.07|159.27|161.64|159.84|161.06|159.26|477
1632216600000|2021-09-21 09:30:00|161.05|159.25|161.52|159.72|161.81|160.01|161.05|159.25|461
1632216900000|2021-09-21 09:35:00|161.54|159.74|161.22|159.42|161.54|159.74|161.17|159.37|503
1632217200000|2021-09-21 09:40:00|161.23|159.43|161.45|159.65|161.52|159.72|161.2|159.4|529
1632217500000|2021-09-21 09:45:00|161.46|159.66|161.67|159.87|161.81|160.01|161.39|159.59|442
1632217800000|2021-09-21 09:50:00|161.68|159.88|160.71|158.91|161.7|159.9|160.54|158.74|500
1632218100000|2021-09-21 09:55:00|160.7|158.9|161.08|159.28|161.09|159.29|160.6|158.8|456
1632218400000|2021-09-21 10:00:00|161.07|159.27|161.62|159.82|161.69|159.89|160.97|159.17|492
1632218700000|2021-09-21 10:05:00|161.63|159.83|160.73|158.93|161.63|159.83|160.64|158.84|447
1632219000000|2021-09-21 10:10:00|160.71|158.91|160.62|158.82|160.92|159.12|160.59|158.79|461
1632219300000|2021-09-21 10:15:00|160.61|158.81|160.39|158.59|160.71|158.91|160.37|158.57|527
1632219600000|2021-09-21 10:20:00|160.37|158.57|160.92|159.12|161.14|159.34|160.37|158.57|409
1632219900000|2021-09-21 10:25:00|160.91|159.11|160.73|158.93|160.92|159.12|160.7|158.9|222
1632220200000|2021-09-21 10:30:00|160.72|158.92|160.81|159.01|160.82|159.02|160.15|158.35|271
1632220500000|2021-09-21 10:35:00|160.8|159|161.82|160.02|162.02|160.22|160.79|158.99|398
1632220800000|2021-09-21 10:40:00|161.81|160.01|161.41|159.61|161.94|160.14|161.17|159.37|356
1632221100000|2021-09-21 10:45:00|161.4|159.6|163.06|161.26|163.15|161.35|161.26|159.46|468
1632221400000|2021-09-21 10:50:00|163.05|161.25|162.24|160.44|163.22|161.42|162.24|160.44|521
1632221700000|2021-09-21 10:55:00|162.23|160.43|162.44|160.64|162.55|160.75|162.03|160.23|413
1632222000000|2021-09-21 11:00:00|162.45|160.65|161.88|160.08|162.87|161.07|161.87|160.07|396
1632222300000|2021-09-21 11:05:00|161.87|160.07|161.56|159.76|162.04|160.24|161.53|159.73|349
1632222600000|2021-09-21 11:10:00|161.57|159.77|161.44|159.64|161.81|160.01|161.41|159.61|406
1632222900000|2021-09-21 11:15:00|161.43|159.63|161.82|160.02|161.85|160.05|161.34|159.54|367
1632223200000|2021-09-21 11:20:00|161.81|160.01|161.92|160.12|161.95|160.15|161.59|159.79|380
1632223500000|2021-09-21 11:25:00|161.91|160.11|162.09|160.29|162.12|160.32|161.69|159.89|447
1632223800000|2021-09-21 11:30:00|162.07|160.27|162.3|160.5|162.44|160.64|161.9|160.1|403
1632224100000|2021-09-21 11:35:00|162.31|160.51|161.57|159.77|162.33|160.53|161.43|159.63|428
1632224400000|2021-09-21 11:40:00|161.58|159.78|161.58|159.78|161.63|159.83|161.42|159.62|387
1632224700000|2021-09-21 11:45:00|161.59|159.79|161.23|159.43|161.98|160.18|161.23|159.43|367
1632225000000|2021-09-21 11:50:00|161.22|159.42|161.47|159.67|161.51|159.71|160.99|159.19|452
1632225300000|2021-09-21 11:55:00|161.45|159.65|160.94|159.14|161.45|159.65|160.76|158.96|413
1632225600000|2021-09-21 12:00:00|160.95|159.15|161.42|159.62|161.43|159.63|160.27|158.47|504
1632225900000|2021-09-21 12:05:00|161.41|159.61|162.65|160.85|162.83|161.03|161.41|159.61|470
1632226200000|2021-09-21 12:10:00|162.62|160.82|161.83|160.03|162.99|161.19|161.83|160.03|594
1632226500000|2021-09-21 12:15:00|161.84|160.04|161.78|159.98|161.87|160.07|160.37|158.57|699
1632226800000|2021-09-21 12:20:00|161.77|159.97|161.14|159.34|162.3|160.5|161.02|159.22|723
1632227100000|2021-09-21 12:25:00|161.15|159.35|161.18|159.38|161.35|159.55|160.91|159.11|531
1632227400000|2021-09-21 12:30:00|161.17|159.37|160.69|158.89|161.41|159.61|160.63|158.83|500
1632227700000|2021-09-21 12:35:00|160.66|158.86|160.55|158.75|161.07|159.27|160.31|158.51|471
1632228000000|2021-09-21 12:40:00|160.57|158.77|160.56|158.76|160.58|158.78|160.16|158.36|444
1632228300000|2021-09-21 12:45:00|160.54|158.74|161.55|159.75|161.68|159.88|160.54|158.74|495
1632228600000|2021-09-21 12:50:00|161.54|159.74|160.76|158.96|161.7|159.9|160.69|158.89|405
1632228900000|2021-09-21 12:55:00|160.77|158.97|160.24|158.44|160.79|158.99|160.24|158.44|278
1632229200000|2021-09-21 13:00:00|160.23|158.43|160.42|158.62|161.06|159.26|160.21|158.41|445
1632229500000|2021-09-21 13:05:00|160.41|158.61|159.47|157.67|160.53|158.73|159.35|157.55|545
1632229800000|2021-09-21 13:10:00|159.48|157.68|159.69|157.89|160.29|158.49|159.42|157.62|561
1632230100000|2021-09-21 13:15:00|159.67|157.87|160.02|158.22|160.08|158.28|159.16|157.36|518
1632230400000|2021-09-21 13:20:00|160.03|158.23|160.23|158.43|160.34|158.54|160.01|158.21|410
1632230700000|2021-09-21 13:25:00|160.22|158.42|160.41|158.61|160.56|158.76|160.03|158.23|423
1632231000000|2021-09-21 13:30:00|160.35|158.55|159.89|158.09|160.41|158.61|159.46|157.66|650
1632231300000|2021-09-21 13:35:00|159.95|158.15|161.02|159.22|161.42|159.62|159.89|158.09|550
1632231600000|2021-09-21 13:40:00|161.03|159.23|160.85|159.05|161.12|159.32|160.41|158.61|584
1632231900000|2021-09-21 13:45:00|160.87|159.07|161.33|159.53|161.43|159.63|160.69|158.89|636
1632232200000|2021-09-21 13:50:00|161.34|159.54|160.55|158.75|161.35|159.55|160.54|158.74|538
1632232500000|2021-09-21 13:55:00|160.56|158.76|160.3|158.5|160.8|159|160.06|158.26|540
1632232800000|2021-09-21 14:00:00|160.28|158.48|159.67|157.87|160.49|158.69|159.59|157.79|551
1632233100000|2021-09-21 14:05:00|159.66|157.86|158.56|156.76|159.68|157.88|158.37|156.57|654
1632233400000|2021-09-21 14:10:00|158.55|156.75|158.94|157.14|159.21|157.41|158.55|156.75|605
1632233700000|2021-09-21 14:15:00|158.9|157.1|159.43|157.63|159.45|157.65|158.83|157.03|606
1632234000000|2021-09-21 14:20:00|159.45|157.65|159.03|157.23|159.73|157.93|158.73|156.93|546
1632234300000|2021-09-21 14:25:00|159.05|157.25|159.21|157.41|159.29|157.49|158.41|156.61|593
1632234600000|2021-09-21 14:30:00|159.22|157.42|159.04|157.24|159.32|157.52|158.86|157.06|586
1632234900000|2021-09-21 14:35:00|159.05|157.25|158.93|157.13|159.3|157.5|158.71|156.91|363
1632235200000|2021-09-21 14:40:00|158.94|157.14|158.48|156.68|158.98|157.18|158.4|156.6|460
1632235500000|2021-09-21 14:45:00|158.5|156.7|158.14|156.34|158.76|156.96|158.01|156.21|665
1632235800000|2021-09-21 14:50:00|158.13|156.33|157.84|156.04|158.13|156.33|157.23|155.43|675
1632236100000|2021-09-21 14:55:00|157.85|156.05|158.15|156.35|158.47|156.67|157.53|155.73|691
1632236400000|2021-09-21 15:00:00|158.13|156.33|158.15|156.35|158.77|156.97|157.72|155.92|654
1632236700000|2021-09-21 15:05:00|158.12|156.32|158.97|157.17|159.02|157.22|158.06|156.26|595
1632237000000|2021-09-21 15:10:00|158.96|157.16|158.83|157.03|159.02|157.22|158.62|156.82|484
1632237300000|2021-09-21 15:15:00|158.82|157.02|159.65|157.85|159.72|157.92|158.65|156.85|556
1632237600000|2021-09-21 15:20:00|159.68|157.88|159.65|157.85|159.71|157.91|159.27|157.47|423
1632237900000|2021-09-21 15:25:00|159.68|157.88|159.53|157.73|159.84|158.04|159.53|157.73|410
1632238200000|2021-09-21 15:30:00|159.54|157.74|160.28|158.48|160.4|158.6|158.89|157.09|491
1632238500000|2021-09-21 15:35:00|160.32|158.52|160.59|158.79|161.81|160.01|160.28|158.48|838
1632238800000|2021-09-21 15:40:00|160.58|158.78|160.66|158.86|160.67|158.87|159.78|157.98|664
1632239100000|2021-09-21 15:45:00|160.64|158.84|160.37|158.57|160.71|158.91|160.22|158.42|515
1632239400000|2021-09-21 15:50:00|160.38|158.58|160.52|158.72|160.71|158.91|160.27|158.47|501
1632239700000|2021-09-21 15:55:00|160.51|158.71|160.97|159.17|161.04|159.24|160.48|158.68|436
1632240000000|2021-09-21 16:00:00|160.96|159.16|160.95|159.15|161.14|159.34|160.52|158.72|632
1632240300000|2021-09-21 16:05:00|160.97|159.17|160.56|158.76|161.14|159.34|160.46|158.66|539
1632240600000|2021-09-21 16:10:00|160.57|158.77|160.47|158.67|160.9|159.1|160.33|158.53|447
1632240900000|2021-09-21 16:15:00|160.44|158.64|159.49|157.69|160.46|158.66|159.19|157.39|650
1632241200000|2021-09-21 16:20:00|159.5|157.7|159.68|157.88|160.05|158.25|159.36|157.56|530
1632241500000|2021-09-21 16:25:00|159.69|157.89|159.96|158.16|160.3|158.5|159.33|157.53|534
1632241800000|2021-09-21 16:30:00|159.95|158.15|158.72|156.92|159.95|158.15|158.65|156.85|613
1632242100000|2021-09-21 16:35:00|158.73|156.93|158.65|156.85|159.05|157.25|158.44|156.64|545
1632242400000|2021-09-21 16:40:00|158.7|156.9|158.26|156.46|158.89|157.09|158|156.2|672
1632242700000|2021-09-21 16:45:00|158.25|156.45|158.34|156.54|158.55|156.75|158.15|156.35|538
1632243000000|2021-09-21 16:50:00|158.33|156.53|157.54|155.74|158.35|156.55|157.16|155.36|729
1632243300000|2021-09-21 16:55:00|157.55|155.75|157.25|155.45|157.63|155.83|157.04|155.24|707
1632243600000|2021-09-21 17:00:00|157.26|155.46|157.37|155.57|157.67|155.87|156.98|155.18|668
1632243900000|2021-09-21 17:05:00|157.35|155.55|157.13|155.33|157.95|156.15|156.83|155.03|712
1632244200000|2021-09-21 17:10:00|157.15|155.35|156.91|155.11|157.43|155.63|156.86|155.06|580
1632244500000|2021-09-21 17:15:00|156.92|155.12|156.7|154.9|157.21|155.41|156.7|154.9|635
1632244800000|2021-09-21 17:20:00|156.71|154.91|155.15|153.35|157.15|155.35|155.15|153.35|700
1632245100000|2021-09-21 17:25:00|155.14|153.34|156.37|154.57|156.84|155.04|155.14|153.34|720
1632245400000|2021-09-21 17:30:00|156.46|154.66|155.93|154.13|156.68|154.88|155.93|154.13|618
1632245700000|2021-09-21 17:35:00|155.92|154.12|155.45|153.65|156.06|154.26|155.25|153.45|618
1632246000000|2021-09-21 17:40:00|155.46|153.66|156.17|154.37|156.32|154.52|155.31|153.51|548
1632246300000|2021-09-21 17:45:00|156.18|154.38|155.88|154.08|156.34|154.54|155.47|153.67|717
1632246600000|2021-09-21 17:50:00|155.86|154.06|155.23|153.43|156.05|154.25|155.16|153.36|633
1632246900000|2021-09-21 17:55:00|155.24|153.44|155.95|154.15|156.05|154.25|155.23|153.43|677
1632247200000|2021-09-21 18:00:00|155.96|154.16|156.16|154.36|156.53|154.73|155.8|154|656
1632247500000|2021-09-21 18:05:00|156.15|154.35|155.75|153.95|156.51|154.71|155.74|153.94|586
1632247800000|2021-09-21 18:10:00|155.74|153.94|157.09|155.29|157.72|155.92|155.68|153.88|747
1632248100000|2021-09-21 18:15:00|157.05|155.25|158.12|156.32|158.55|156.75|156.92|155.12|742
1632248400000|2021-09-21 18:20:00|158.11|156.31|157.65|155.85|158.27|156.47|157.43|155.63|669
1632248700000|2021-09-21 18:25:00|157.63|155.83|157.32|155.52|157.81|156.01|157.07|155.27|601
1632249000000|2021-09-21 18:30:00|157.3|155.5|156.88|155.08|157.63|155.83|156.66|154.86|709
1632249300000|2021-09-21 18:35:00|156.86|155.06|156.85|155.05|157.25|155.45|156.77|154.97|525
1632249600000|2021-09-21 18:40:00|156.86|155.06|156.73|154.93|157.06|155.26|156.65|154.85|507
1632249900000|2021-09-21 18:45:00|156.75|154.95|156.37|154.57|156.78|154.98|156.17|154.37|416
1632250200000|2021-09-21 18:50:00|156.38|154.58|156.27|154.47|157.9|156.1|156.27|154.47|669
1632250500000|2021-09-21 18:55:00|156.28|154.48|156.3|154.5|156.58|154.78|156.06|154.26|562
1632250800000|2021-09-21 19:00:00|156.31|154.51|156.83|155.03|157.01|155.21|156.15|154.35|569
1632251100000|2021-09-21 19:05:00|156.84|155.04|156.38|154.58|156.89|155.09|156.32|154.52|476
1632251400000|2021-09-21 19:10:00|156.37|154.57|154.95|153.15|156.37|154.57|154.86|153.06|528
1632251700000|2021-09-21 19:15:00|154.96|153.16|154.72|152.92|155.44|153.64|154.59|152.79|695
1632252000000|2021-09-21 19:20:00|154.74|152.94|154.35|152.55|155.06|153.26|154.15|152.35|709
1632252300000|2021-09-21 19:25:00|154.25|152.45|154.25|152.45|154.61|152.81|154.22|152.42|634
1632252600000|2021-09-21 19:30:00|154.26|152.46|155.83|154.03|156.03|154.23|154.2|152.4|627
1632252900000|2021-09-21 19:35:00|155.82|154.02|155.27|153.47|155.84|154.04|155.06|153.26|569
1632253200000|2021-09-21 19:40:00|155.24|153.44|155.7|153.9|155.78|153.98|155.15|153.35|550
1632253500000|2021-09-21 19:45:00|155.65|153.85|154.9|153.1|155.66|153.86|154.84|153.04|395
1632253800000|2021-09-21 19:50:00|154.94|153.14|154.81|153.01|155.02|153.22|154.42|152.62|485
1632254100000|2021-09-21 19:55:00|154.8|153|154.17|152.37|155.19|153.39|154.17|152.37|573
1632254400000|2021-09-21 20:00:00|154.2|152.4|154.72|152.92|155.26|153.46|153.69|151.89|642
1632254700000|2021-09-21 20:05:00|154.74|152.94|154.35|152.55|155.23|153.43|154.33|152.53|672
1632255000000|2021-09-21 20:10:00|154.33|152.53|152.49|150.69|154.42|152.62|152.46|150.66|768
1632255300000|2021-09-21 20:15:00|152.51|150.71|153|151.2|153.2|151.4|152.24|150.44|711
1632255600000|2021-09-21 20:20:00|153.01|151.21|153.02|151.22|153.53|151.73|152.86|151.06|677
1632255900000|2021-09-21 20:25:00|152.98|151.18|152.41|150.61|153.22|151.42|152.17|150.37|710
1632256200000|2021-09-21 20:30:00|152.44|150.64|152.22|150.42|152.62|150.82|151.94|150.14|740
1632256500000|2021-09-21 20:35:00|152.21|150.41|152.1|150.3|152.61|150.81|151.89|150.09|836
1632256800000|2021-09-21 20:40:00|152.14|150.34|152.5|150.7|152.51|150.71|151.68|149.88|823
1632257100000|2021-09-21 20:45:00|152.54|150.74|151.67|149.87|153.34|151.54|151.59|149.79|836
1632257400000|2021-09-21 20:50:00|151.59|149.79|152.16|150.36|152.57|150.77|151.54|149.74|845
1632257700000|2021-09-21 20:55:00|152.15|150.35|151.83|150.03|152.32|150.52|151.48|149.68|820
1632258000000|2021-09-21 21:00:00|151.86|150.06|150.98|149.18|152.52|150.72|150.86|149.06|711
1632258300000|2021-09-21 21:05:00|150.96|149.16|150.59|148.79|151.59|149.79|150.4|148.6|790
1632258600000|2021-09-21 21:10:00|150.58|148.78|149.2|147.4|151.12|149.32|149.16|147.36|801
1632258900000|2021-09-21 21:15:00|149.23|147.43|145.91|144.11|149.63|147.83|145.87|144.07|899
1632259200000|2021-09-21 21:20:00|145.88|144.08|151.61|149.81|151.61|149.81|145.73|143.93|890
1632259500000|2021-09-21 21:25:00|151.62|149.82|152.02|150.22|152.76|150.96|151.2|149.4|769
1632259800000|2021-09-21 21:30:00|152.04|150.24|152.8|151|153.01|151.21|152.02|150.22|688
1632260100000|2021-09-21 21:35:00|152.81|151.01|152.57|150.77|152.98|151.18|152.46|150.66|552
1632260400000|2021-09-21 21:40:00|152.56|150.76|154.29|152.49|154.29|152.49|152.53|150.73|512
1632260700000|2021-09-21 21:45:00|154.3|152.5|152.65|150.85|154.58|152.78|152.63|150.83|678
1632261000000|2021-09-21 21:50:00|152.67|150.87|152.78|150.98|153.17|151.37|152.42|150.62|569
1632261300000|2021-09-21 21:55:00|152.8|151|152.53|150.73|152.81|151.01|152.49|150.69|340
1632261600000|2021-09-21 22:00:00|152.51|150.71|151.9|150.1|152.54|150.74|151.89|150.09|628
1632261900000|2021-09-21 22:05:00|151.91|150.11|152.26|150.46|152.41|150.61|151.78|149.98|625
1632262200000|2021-09-21 22:10:00|152.25|150.45|152.54|150.74|152.93|151.13|152.11|150.31|604
1632262500000|2021-09-21 22:15:00|152.55|150.75|152.75|150.95|153.6|151.8|152.53|150.73|707
1632262800000|2021-09-21 22:20:00|152.76|150.96|151.97|150.17|152.81|151.01|151.57|149.77|721
1632263100000|2021-09-21 22:25:00|151.98|150.18|151.59|149.79|152.22|150.42|150.8|149|722
1632263400000|2021-09-21 22:30:00|151.58|149.78|150.84|149.04|151.65|149.85|150.17|148.37|792
1632263700000|2021-09-21 22:35:00|150.8|149|150.63|148.83|150.99|149.19|150.36|148.56|659
1632264000000|2021-09-21 22:40:00|150.62|148.82|150.24|148.44|151.27|149.47|150.2|148.4|675
1632264300000|2021-09-21 22:45:00|150.22|148.42|149.65|147.85|150.49|148.69|149.65|147.85|694
1632264600000|2021-09-21 22:50:00|149.64|147.84|149.64|147.84|149.96|148.16|149.36|147.56|684
1632264900000|2021-09-21 22:55:00|149.65|147.85|148.53|146.73|149.78|147.98|148.18|146.38|707
1632265200000|2021-09-21 23:00:00|148.54|146.74|148.66|146.86|149.35|147.55|148.16|146.36|732
1632265500000|2021-09-21 23:05:00|148.64|146.84|148.66|146.86|148.66|146.86|147.36|145.56|751
1632265800000|2021-09-21 23:10:00|148.67|146.87|149.06|147.26|149.73|147.93|148.67|146.87|769
1632266100000|2021-09-21 23:15:00|149.04|147.24|148.12|146.32|149.71|147.91|147.93|146.13|747
1632266400000|2021-09-21 23:20:00|148.09|146.29|147.86|146.06|148.57|146.77|147.72|145.92|677
1632266700000|2021-09-21 23:25:00|147.87|146.07|148.35|146.55|149.46|147.66|147.85|146.05|692
1632267000000|2021-09-21 23:30:00|148.36|146.56|147.4|145.6|148.43|146.63|147.21|145.41|700
1632267300000|2021-09-21 23:35:00|147.39|145.59|147.94|146.14|148.59|146.79|147.33|145.53|674
1632267600000|2021-09-21 23:40:00|147.93|146.13|147.46|145.66|148.04|146.24|147.2|145.4|765
1632267900000|2021-09-21 23:45:00|147.45|145.65|147.95|146.15|149.22|147.42|147.41|145.61|787
1632268200000|2021-09-21 23:50:00|147.94|146.14|149.32|147.52|149.35|147.55|147.84|146.04|704
1632268500000|2021-09-21 23:55:00|149.31|147.51|149.43|147.63|149.48|147.68|148.32|146.52|765
1632268800000|2021-09-22 00:00:00|149.38|147.58|150.13|148.33|150.13|148.33|148.95|147.15|744
1632269100000|2021-09-22 00:05:00|150.12|148.32|150.05|148.25|150.23|148.43|148.97|147.17|776
1632269400000|2021-09-22 00:10:00|150.06|148.26|151.07|149.27|151.48|149.68|150.05|148.25|805
1632269700000|2021-09-22 00:15:00|151.06|149.26|150.04|148.24|151.08|149.28|149.75|147.95|682
1632270000000|2021-09-22 00:20:00|150.01|148.21|149.92|148.12|150.42|148.62|149.64|147.84|612
1632270300000|2021-09-22 00:25:00|149.93|148.13|150.17|148.37|150.32|148.52|149.83|148.03|495
1632270600000|2021-09-22 00:30:00|150.11|148.31|147.22|145.42|150.11|148.31|147.22|145.42|650
1632270900000|2021-09-22 00:35:00|147.21|145.41|147.13|145.33|147.71|145.91|146.36|144.56|809
1632271200000|2021-09-22 00:40:00|147.14|145.34|146.94|145.14|147.7|145.9|146.94|145.14|681
1632271500000|2021-09-22 00:45:00|146.93|145.13|146.65|144.85|146.93|145.13|146.24|144.44|711
1632271800000|2021-09-22 00:50:00|146.64|144.84|147.17|145.37|147.59|145.79|146.57|144.77|551
1632272100000|2021-09-22 00:55:00|147.19|145.39|148.5|146.7|148.66|146.86|147.09|145.29|656
1632272400000|2021-09-22 01:00:00|148.53|146.73|149.08|147.28|149.81|148.01|147.56|145.76|784
1632272700000|2021-09-22 01:05:00|149.06|147.26|152.79|150.99|152.82|151.02|148.44|146.64|819
1632273000000|2021-09-22 01:10:00|152.77|150.97|151.42|149.62|152.96|151.16|150.69|148.89|884
1632273300000|2021-09-22 01:15:00|151.41|149.61|151.64|149.84|152.49|150.69|151.19|149.39|778
1632273600000|2021-09-22 01:20:00|151.63|149.83|151.95|150.15|151.96|150.16|151.36|149.56|702
1632273900000|2021-09-22 01:25:00|151.97|150.17|152.46|150.66|152.62|150.82|151.56|149.76|637
1632274200000|2021-09-22 01:30:00|152.45|150.65|153|151.2|153.05|151.25|151.91|150.11|607
1632274500000|2021-09-22 01:35:00|153.02|151.22|152.94|151.14|153.07|151.27|152.56|150.76|590
1632274800000|2021-09-22 01:40:00|152.95|151.15|153.27|151.47|153.47|151.67|152.71|150.91|543
1632275100000|2021-09-22 01:45:00|153.28|151.48|154.09|152.29|154.28|152.48|153.17|151.37|678
1632275400000|2021-09-22 01:50:00|154.1|152.3|153.41|151.61|154.11|152.31|153.06|151.26|632
1632275700000|2021-09-22 01:55:00|153.39|151.59|153.5|151.7|153.51|151.71|153.07|151.27|421
1632276000000|2021-09-22 02:00:00|153.51|151.71|153.16|151.36|153.91|152.11|152.86|151.06|560
1632276300000|2021-09-22 02:05:00|153.17|151.37|152.66|150.86|153.18|151.38|152.55|150.75|425
1632276600000|2021-09-22 02:10:00|152.67|150.87|153.51|151.71|153.66|151.86|152.67|150.87|493
1632276900000|2021-09-22 02:15:00|153.5|151.7|152.93|151.13|153.74|151.94|152.86|151.06|616
1632277200000|2021-09-22 02:20:00|152.94|151.14|152.88|151.08|153.14|151.34|152.67|150.87|516
1632277500000|2021-09-22 02:25:00|152.87|151.07|152.35|150.55|152.9|151.1|152.17|150.37|547
1632277800000|2021-09-22 02:30:00|152.36|150.56|152.69|150.89|152.81|151.01|152.35|150.55|436
1632278100000|2021-09-22 02:35:00|152.7|150.9|152.25|150.45|152.81|151.01|152.24|150.44|559
1632278400000|2021-09-22 02:40:00|152.26|150.46|152.59|150.79|152.67|150.87|152.24|150.44|402
1632278700000|2021-09-22 02:45:00|152.6|150.8|152.66|150.86|152.98|151.18|152.38|150.58|385
1632279000000|2021-09-22 02:50:00|152.67|150.87|153.21|151.41|153.28|151.48|152.65|150.85|479
1632279300000|2021-09-22 02:55:00|153.22|151.42|152.29|150.49|153.4|151.6|152.29|150.49|520
1632279600000|2021-09-22 03:00:00|152.25|150.45|153.19|151.39|153.21|151.41|152.25|150.45|492
1632279900000|2021-09-22 03:05:00|153.18|151.38|153.31|151.51|153.41|151.61|153.06|151.26|489
1632280200000|2021-09-22 03:10:00|153.3|151.5|152.85|151.05|153.31|151.51|152.64|150.84|456
1632280500000|2021-09-22 03:15:00|152.83|151.03|152.8|151|152.85|151.05|152.47|150.67|378
1632280800000|2021-09-22 03:20:00|152.78|150.98|153.52|151.72|153.54|151.74|152.66|150.86|419
1632281100000|2021-09-22 03:25:00|153.54|151.74|152.79|150.99|153.55|151.75|152.76|150.96|449
1632281400000|2021-09-22 03:30:00|152.78|150.98|152.72|150.92|152.8|151|152.47|150.67|424
1632281700000|2021-09-22 03:35:00|152.71|150.91|154.06|152.26|154.06|152.26|152.67|150.87|447
1632282000000|2021-09-22 03:40:00|154.22|152.42|153.65|151.85|155.22|153.42|152.54|150.74|769
1632282300000|2021-09-22 03:45:00|153.64|151.84|152.38|150.58|153.64|151.84|152.21|150.41|770
1632282600000|2021-09-22 03:50:00|152.35|150.55|152.67|150.87|154.23|152.43|152.18|150.38|823
1632282900000|2021-09-22 03:55:00|152.66|150.86|152.38|150.58|153.32|151.52|152.21|150.41|725
1632283200000|2021-09-22 04:00:00|152.37|150.57|151.89|150.09|152.7|150.9|151.6|149.8|620
1632283500000|2021-09-22 04:05:00|151.9|150.1|151.94|150.14|152.21|150.41|151.51|149.71|634
1632283800000|2021-09-22 04:10:00|151.93|150.13|152.27|150.47|152.41|150.61|151.88|150.08|472
1632284100000|2021-09-22 04:15:00|152.28|150.48|152.61|150.81|152.63|150.83|152.09|150.29|467
1632284400000|2021-09-22 04:20:00|152.59|150.79|152.49|150.69|152.62|150.82|152.38|150.58|393
1632284700000|2021-09-22 04:25:00|152.5|150.7|151.54|149.74|152.63|150.83|151.48|149.68|432
1632285000000|2021-09-22 04:30:00|151.55|149.75|151.18|149.38|151.59|149.79|150.78|148.98|519
1632285300000|2021-09-22 04:35:00|151.17|149.37|151.29|149.49|151.62|149.82|151.15|149.35|497
1632285600000|2021-09-22 04:40:00|151.3|149.5|151.05|149.25|151.61|149.81|151.05|149.25|413
1632285900000|2021-09-22 04:45:00|151.06|149.26|151.59|149.79|151.75|149.95|151.04|149.24|352
1632286200000|2021-09-22 04:50:00|151.6|149.8|151.6|149.8|151.93|150.13|151.6|149.8|381
1632286500000|2021-09-22 04:55:00|151.61|149.81|151.29|149.49|151.81|150.01|151.27|149.47|328
1632286800000|2021-09-22 05:00:00|151.3|149.5|152.64|150.84|152.64|150.84|151.28|149.48|393
1632287100000|2021-09-22 05:05:00|152.69|150.89|153.26|151.46|154.32|152.52|152.69|150.89|636
1632287400000|2021-09-22 05:10:00|153.27|151.47|152.6|150.8|153.27|151.47|152.55|150.75|348
1632287700000|2021-09-22 05:15:00|152.61|150.81|152.11|150.31|152.65|150.85|151.68|149.88|436
1632288000000|2021-09-22 05:20:00|152.1|150.3|152.98|151.18|153.25|151.45|152|150.2|583
1632288300000|2021-09-22 05:25:00|152.99|151.19|153.4|151.6|154.3|152.5|152.95|151.15|614
1632288600000|2021-09-22 05:30:00|153.39|151.59|152.94|151.14|153.65|151.85|152.85|151.05|447
1632288900000|2021-09-22 05:35:00|152.93|151.13|151.77|149.97|153.49|151.69|151.77|149.97|528
1632289200000|2021-09-22 05:40:00|151.76|149.96|151.9|150.1|152.95|151.15|151.58|149.78|606
1632289500000|2021-09-22 05:45:00|151.91|150.11|151.87|150.07|152.27|150.47|151.85|150.05|393
1632289800000|2021-09-22 05:50:00|151.88|150.08|152.79|150.99|152.79|150.99|151.87|150.07|394
1632290100000|2021-09-22 05:55:00|152.81|151.01|152.93|151.13|153.08|151.28|152.68|150.88|428
1632290400000|2021-09-22 06:00:00|152.94|151.14|152.05|150.25|153.05|151.25|152.04|150.24|457
1632290700000|2021-09-22 06:05:00|152.04|150.24|151.88|150.08|152.08|150.28|151.62|149.82|485
1632291000000|2021-09-22 06:10:00|151.81|150.01|152.09|150.29|152.26|150.46|151.58|149.78|391
1632291300000|2021-09-22 06:15:00|152.1|150.3|152.48|150.68|152.51|150.71|152.08|150.28|430
1632291600000|2021-09-22 06:20:00|152.49|150.69|153|151.2|153.37|151.57|152.38|150.58|495
1632291900000|2021-09-22 06:25:00|152.99|151.19|152.59|150.79|152.99|151.19|152.34|150.54|415
1632292200000|2021-09-22 06:30:00|152.61|150.81|153.2|151.4|153.48|151.68|152.46|150.66|535
1632292500000|2021-09-22 06:35:00|153.19|151.39|153.82|152.02|153.98|152.18|153.1|151.3|537
1632292800000|2021-09-22 06:40:00|153.84|152.04|153.78|151.98|154|152.2|153.69|151.89|352
1632293100000|2021-09-22 06:45:00|153.79|151.99|153.58|151.78|153.82|152.02|153.41|151.61|314
1632293400000|2021-09-22 06:50:00|153.57|151.77|154.21|152.41|154.21|152.41|153.57|151.77|487
1632293700000|2021-09-22 06:55:00|154.2|152.4|154.31|152.51|154.39|152.59|154.1|152.3|428
1632294000000|2021-09-22 07:00:00|154.32|152.52|153.69|151.89|154.63|152.83|153.67|151.87|476
1632294300000|2021-09-22 07:05:00|153.68|151.88|153.9|152.1|153.93|152.13|153.5|151.7|439
1632294600000|2021-09-22 07:10:00|153.92|152.12|153.82|152.02|153.92|152.12|153.68|151.88|300
1632294900000|2021-09-22 07:15:00|153.81|152.01|154.77|152.97|154.79|152.99|153.81|152.01|323
1632295200000|2021-09-22 07:20:00|154.76|152.96|154.39|152.59|154.77|152.97|154.32|152.52|298
1632295500000|2021-09-22 07:25:00|154.4|152.6|154.11|152.31|154.4|152.6|154.06|152.26|282
1632295800000|2021-09-22 07:30:00|154.12|152.32|154.35|152.55|154.73|152.93|154.11|152.31|353
1632296100000|2021-09-22 07:35:00|154.39|152.59|155.23|153.43|155.35|153.55|154.27|152.47|589
1632296400000|2021-09-22 07:40:00|155.22|153.42|155.34|153.54|155.45|153.65|155.06|153.26|501
1632296700000|2021-09-22 07:45:00|155.33|153.53|155.68|153.88|155.92|154.12|155.33|153.53|615
1632297000000|2021-09-22 07:50:00|155.67|153.87|155.36|153.56|155.7|153.9|155.3|153.5|436
1632297300000|2021-09-22 07:55:00|155.35|153.55|155.21|153.41|155.38|153.58|155.05|153.25|445
1632297600000|2021-09-22 08:00:00|155.18|153.38|155.4|153.6|155.97|154.17|155.16|153.36|481
1632297900000|2021-09-22 08:05:00|155.39|153.59|154.95|153.15|155.49|153.69|154.86|153.06|499
1632298200000|2021-09-22 08:10:00|154.96|153.16|155.4|153.6|155.57|153.77|154.94|153.14|376
1632298500000|2021-09-22 08:15:00|155.41|153.61|154.79|152.99|155.62|153.82|154.26|152.46|486
1632298800000|2021-09-22 08:20:00|154.8|153|154.77|152.97|154.9|153.1|154.49|152.69|449
1632299100000|2021-09-22 08:25:00|154.76|152.96|154.47|152.67|154.86|153.06|154.46|152.66|334
1632299400000|2021-09-22 08:30:00|154.46|152.66|154.28|152.48|154.57|152.77|154.13|152.33|377
1632299700000|2021-09-22 08:35:00|154.29|152.49|154.14|152.34|154.44|152.64|154.11|152.31|373
1632300000000|2021-09-22 08:40:00|154.15|152.35|154.19|152.39|154.24|152.44|154.06|152.26|363
1632300300000|2021-09-22 08:45:00|154.2|152.4|154.38|152.58|154.7|152.9|154.18|152.38|341
1632300600000|2021-09-22 08:50:00|154.36|152.56|154.48|152.68|154.63|152.83|154.35|152.55|321
1632300900000|2021-09-22 08:55:00|154.49|152.69|154.2|152.4|154.5|152.7|153.99|152.19|373
1632301200000|2021-09-22 09:00:00|154.18|152.38|154.88|153.08|156.03|154.23|154.17|152.37|595
1632301500000|2021-09-22 09:05:00|154.86|153.06|155.08|153.28|155.36|153.56|154.59|152.79|568
1632301800000|2021-09-22 09:10:00|155.09|153.29|154.38|152.58|155.16|153.36|154.13|152.33|548
1632302100000|2021-09-22 09:15:00|154.39|152.59|154.6|152.8|154.79|152.99|154.18|152.38|519
1632302400000|2021-09-22 09:20:00|154.61|152.81|155.37|153.57|155.39|153.59|154.61|152.81|363
1632302700000|2021-09-22 09:25:00|155.36|153.56|155.02|153.22|155.42|153.62|154.99|153.19|365
1632303000000|2021-09-22 09:30:00|155.03|153.23|155.41|153.61|155.47|153.67|155.02|153.22|415
1632303300000|2021-09-22 09:35:00|155.4|153.6|155.48|153.68|155.77|153.97|155.32|153.52|405
1632303600000|2021-09-22 09:40:00|155.44|153.64|155.29|153.49|156.48|154.68|155.22|153.42|605
1632303900000|2021-09-22 09:45:00|155.3|153.5|155.77|153.97|155.8|154|155.13|153.33|496
1632304200000|2021-09-22 09:50:00|155.78|153.98|155.6|153.8|155.92|154.12|155.28|153.48|591
1632304500000|2021-09-22 09:55:00|155.61|153.81|155.82|154.02|155.86|154.06|155.48|153.68|416
1632304800000|2021-09-22 10:00:00|155.8|154|155.34|153.54|156.22|154.42|155.19|153.39|379
1632305100000|2021-09-22 10:05:00|155.33|153.53|155.73|153.93|155.73|153.93|155.32|153.52|314
1632305400000|2021-09-22 10:10:00|155.75|153.95|155.49|153.69|155.91|154.11|155.48|153.68|326
1632305700000|2021-09-22 10:15:00|155.48|153.68|155.81|154.01|155.85|154.05|155.37|153.57|268
1632306000000|2021-09-22 10:20:00|155.79|153.99|155.07|153.27|155.93|154.13|155.07|153.27|257
1632306300000|2021-09-22 10:25:00|155.08|153.28|155|153.2|155.22|153.42|154.78|152.98|433
1632306600000|2021-09-22 10:30:00|155.05|153.25|155.65|153.85|155.89|154.09|155.04|153.24|310
1632306900000|2021-09-22 10:35:00|155.64|153.84|154.97|153.17|155.69|153.89|154.78|152.98|445
1632307200000|2021-09-22 10:40:00|154.96|153.16|154.7|152.9|155.28|153.48|154.64|152.84|483
1632307500000|2021-09-22 10:45:00|154.71|152.91|154.87|153.07|155.25|153.45|154.69|152.89|392
1632307800000|2021-09-22 10:50:00|154.88|153.08|155.36|153.56|155.38|153.58|154.88|153.08|454
1632308100000|2021-09-22 10:55:00|155.35|153.55|155.58|153.78|155.67|153.87|155.27|153.47|362
1632308400000|2021-09-22 11:00:00|155.57|153.77|155.41|153.61|156.33|154.53|155.4|153.6|489
1632308700000|2021-09-22 11:05:00|155.43|153.63|154.96|153.16|155.62|153.82|154.81|153.01|390
1632309000000|2021-09-22 11:10:00|154.93|153.13|155.3|153.5|155.42|153.62|154.93|153.13|390
1632309300000|2021-09-22 11:15:00|155.31|153.51|154.99|153.19|155.38|153.58|154.71|152.91|503
1632309600000|2021-09-22 11:20:00|155.01|153.21|154.92|153.12|155.26|153.46|154.77|152.97|441
1632309900000|2021-09-22 11:25:00|154.94|153.14|154.77|152.97|155.26|153.46|154.77|152.97|430
1632310200000|2021-09-22 11:30:00|154.76|152.96|154.48|152.68|154.93|153.13|154.41|152.61|544
1632310500000|2021-09-22 11:35:00|154.47|152.67|154.2|152.4|154.73|152.93|154.11|152.31|422
1632310800000|2021-09-22 11:40:00|154.15|152.35|154.31|152.51|154.66|152.86|153.81|152.01|535
1632311100000|2021-09-22 11:45:00|154.3|152.5|155.77|153.97|155.93|154.13|154.25|152.45|469
1632311400000|2021-09-22 11:50:00|155.76|153.96|154.7|152.9|155.77|153.97|154.55|152.75|519
1632311700000|2021-09-22 11:55:00|154.68|152.88|154.69|152.89|155.08|153.28|154.47|152.67|456
1632312000000|2021-09-22 12:00:00|154.7|152.9|155.21|153.41|155.4|153.6|154.69|152.89|419
1632312300000|2021-09-22 12:05:00|155.22|153.42|155.27|153.47|155.54|153.74|155.09|153.29|356
1632312600000|2021-09-22 12:10:00|155.28|153.48|154.41|152.61|155.29|153.49|154.23|152.43|418
1632312900000|2021-09-22 12:15:00|154.42|152.62|154.88|153.08|154.96|153.16|154.38|152.58|456
1632313200000|2021-09-22 12:20:00|154.87|153.07|155.37|153.57|155.49|153.69|154.87|153.07|400
1632313500000|2021-09-22 12:25:00|155.38|153.58|154.82|153.02|155.64|153.84|154.78|152.98|455
1632313800000|2021-09-22 12:30:00|154.8|153|155.32|153.52|155.55|153.75|154.8|153|449
1632314100000|2021-09-22 12:35:00|155.31|153.51|155.82|154.02|155.84|154.04|155.3|153.5|394
1632314400000|2021-09-22 12:40:00|155.83|154.03|155.29|153.49|156.11|154.31|155.28|153.48|388
1632314700000|2021-09-22 12:45:00|155.3|153.5|155.68|153.88|155.73|153.93|155.17|153.37|390
1632315000000|2021-09-22 12:50:00|155.67|153.87|156.03|154.23|156.18|154.38|155.52|153.72|368
1632315300000|2021-09-22 12:55:00|156.04|154.24|156.01|154.21|156.61|154.81|155.62|153.82|448
1632315600000|2021-09-22 13:00:00|156.02|154.22|156.47|154.67|156.47|154.67|155.52|153.72|476
1632315900000|2021-09-22 13:05:00|156.49|154.69|157.87|156.07|158|156.2|156.3|154.5|630
1632316200000|2021-09-22 13:10:00|157.83|156.03|157.19|155.39|158.08|156.28|157.12|155.32|672
1632316500000|2021-09-22 13:15:00|157.2|155.4|157.38|155.58|157.53|155.73|157.18|155.38|530
1632316800000|2021-09-22 13:20:00|157.37|155.57|156.73|154.93|157.37|155.57|156.59|154.79|488
1632317100000|2021-09-22 13:25:00|156.72|154.92|155.91|154.11|156.73|154.93|155.86|154.06|510
1632317400000|2021-09-22 13:30:00|155.9|154.1|155.5|153.7|156.19|154.39|155.48|153.68|553
1632317700000|2021-09-22 13:35:00|155.52|153.72|155.68|153.88|155.9|154.1|155.36|153.56|527
1632318000000|2021-09-22 13:40:00|155.69|153.89|155.69|153.89|156.23|154.43|155.65|153.85|516
1632318300000|2021-09-22 13:45:00|155.7|153.9|155.67|153.87|155.8|154|155.34|153.54|466
1632318600000|2021-09-22 13:50:00|155.68|153.88|156.27|154.47|156.3|154.5|155.58|153.78|409
1632318900000|2021-09-22 13:55:00|156.28|154.48|156.72|154.92|156.8|155|156.28|154.48|445
1632319200000|2021-09-22 14:00:00|156.73|154.93|156.79|154.99|157.17|155.37|156.65|154.85|506
1632319500000|2021-09-22 14:05:00|156.8|155|156.49|154.69|157.18|155.38|156.04|154.24|597
1632319800000|2021-09-22 14:10:00|156.5|154.7|156.77|154.97|156.85|155.05|156.38|154.58|422
1632320100000|2021-09-22 14:15:00|156.81|155.01|156.58|154.78|156.84|155.04|156.55|154.75|350
1632320400000|2021-09-22 14:20:00|156.56|154.76|156.38|154.58|156.64|154.84|156.25|154.45|321
1632320700000|2021-09-22 14:25:00|156.37|154.57|158.64|156.84|160.7|158.9|156.27|154.47|669
1632321000000|2021-09-22 14:30:00|158.65|156.85|157.96|156.16|158.65|156.85|157.25|155.45|730
1632321300000|2021-09-22 14:35:00|157.97|156.17|157.79|155.99|157.97|156.17|157.64|155.84|433
1632321600000|2021-09-22 14:40:00|157.8|156|157.99|156.19|158.08|156.28|157.46|155.66|529
1632321900000|2021-09-22 14:45:00|157.98|156.18|157.53|155.73|158.11|156.31|157.35|155.55|514
1632322200000|2021-09-22 14:50:00|157.52|155.72|157.09|155.29|157.61|155.81|157.08|155.28|444
1632322500000|2021-09-22 14:55:00|157.1|155.3|157.48|155.68|157.71|155.91|157.08|155.28|451
1632322800000|2021-09-22 15:00:00|157.5|155.7|158.83|157.03|158.83|157.03|157.5|155.7|458
1632323100000|2021-09-22 15:05:00|158.85|157.05|158.35|156.55|158.94|157.14|158.03|156.23|678
1632323400000|2021-09-22 15:10:00|158.37|156.57|158.54|156.74|158.54|156.74|157.98|156.18|583
1632323700000|2021-09-22 15:15:00|158.59|156.79|158.38|156.58|158.85|157.05|158.04|156.24|544
1632324000000|2021-09-22 15:20:00|158.36|156.56|158.29|156.49|158.39|156.59|157.97|156.17|402
1632324300000|2021-09-22 15:25:00|158.31|156.51|159.09|157.29|159.31|157.51|158.14|156.34|609
1632324600000|2021-09-22 15:30:00|159.12|157.32|160.28|158.48|160.3|158.5|158.81|157.01|691
1632324900000|2021-09-22 15:35:00|160.26|158.46|159.99|158.19|160.56|158.76|159.88|158.08|636
1632325200000|2021-09-22 15:40:00|159.97|158.17|160.28|158.48|160.71|158.91|159.64|157.84|554
1632325500000|2021-09-22 15:45:00|160.3|158.5|160.43|158.63|160.49|158.69|159.94|158.14|529
1632325800000|2021-09-22 15:50:00|160.44|158.64|160.64|158.84|160.69|158.89|160.25|158.45|626
1632326100000|2021-09-22 15:55:00|160.65|158.85|160.07|158.27|160.75|158.95|159.94|158.14|552
1632326400000|2021-09-22 16:00:00|160.1|158.3|160.11|158.31|160.35|158.55|159.99|158.19|563
1632326700000|2021-09-22 16:05:00|160.12|158.32|159.91|158.11|160.12|158.32|159.62|157.82|463
1632327000000|2021-09-22 16:10:00|159.92|158.12|160.21|158.41|160.47|158.67|159.88|158.08|634
1632327300000|2021-09-22 16:15:00|160.25|158.45|159.6|157.8|160.38|158.58|159.42|157.62|619
1632327600000|2021-09-22 16:20:00|159.58|157.78|160.17|158.37|160.19|158.39|159.58|157.78|467
1632327900000|2021-09-22 16:25:00|160.14|158.34|160.1|158.3|160.26|158.46|159.98|158.18|476
1632328200000|2021-09-22 16:30:00|160.11|158.31|160.12|158.32|160.29|158.49|159.85|158.05|473
1632328500000|2021-09-22 16:35:00|160.13|158.33|160.37|158.57|160.44|158.64|160.07|158.27|404
1632328800000|2021-09-22 16:40:00|160.36|158.56|160.08|158.28|160.41|158.61|160.04|158.24|454
1632329100000|2021-09-22 16:45:00|160.07|158.27|160.09|158.29|160.18|158.38|159.96|158.16|443
1632329400000|2021-09-22 16:50:00|160.11|158.31|160.26|158.46|160.34|158.54|160.05|158.25|345
1632329700000|2021-09-22 16:55:00|160.24|158.44|160.27|158.47|160.36|158.56|160.19|158.39|278
1632330000000|2021-09-22 17:00:00|160.28|158.48|159.69|157.89|160.38|158.58|159.67|157.87|404
1632330300000|2021-09-22 17:05:00|159.68|157.88|159.91|158.11|159.98|158.18|159.67|157.87|363
1632330600000|2021-09-22 17:10:00|159.92|158.12|159.76|157.96|159.93|158.13|159.45|157.65|428
1632330900000|2021-09-22 17:15:00|159.75|157.95|159.37|157.57|159.76|157.96|159.29|157.49|386
1632331200000|2021-09-22 17:20:00|159.38|157.58|158.65|156.85|159.41|157.61|158.57|156.77|482
1632331500000|2021-09-22 17:25:00|158.68|156.88|159.02|157.22|159.23|157.43|158.66|156.86|453
1632331800000|2021-09-22 17:30:00|159.03|157.23|159.05|157.25|159.27|157.47|158.6|156.8|425
1632332100000|2021-09-22 17:35:00|159.06|157.26|159.2|157.4|159.3|157.5|158.62|156.82|426
1632332400000|2021-09-22 17:40:00|159.21|157.41|158.99|157.19|159.22|157.42|158.96|157.16|303
1632332700000|2021-09-22 17:45:00|158.98|157.18|159.45|157.65|159.51|157.71|158.96|157.16|458
1632333000000|2021-09-22 17:50:00|159.47|157.67|159.37|157.57|159.54|157.74|159.35|157.55|375
1632333300000|2021-09-22 17:55:00|159.36|157.56|159.12|157.32|159.53|157.73|159.07|157.27|393
1632333600000|2021-09-22 18:00:00|159.13|157.33|160.3|158.5|160.5|158.7|158.47|156.67|868
1632333900000|2021-09-22 18:05:00|160.31|158.51|160.75|158.95|160.85|159.05|159.91|158.11|589
1632334200000|2021-09-22 18:10:00|160.73|158.93|161.84|160.04|161.84|160.04|160.7|158.9|502
1632334500000|2021-09-22 18:15:00|161.83|160.03|162.24|160.44|162.3|160.5|161.64|159.84|679
1632334800000|2021-09-22 18:20:00|162.22|160.42|162.52|160.72|162.73|160.93|162.03|160.23|689
1632335100000|2021-09-22 18:25:00|162.53|160.73|162.32|160.52|162.55|160.75|162.09|160.29|588
1632335400000|2021-09-22 18:30:00|162.3|160.5|161.96|160.16|162.35|160.55|161.1|159.3|674
1632335700000|2021-09-22 18:35:00|161.95|160.15|161.11|159.31|161.99|160.19|161.11|159.31|583
1632336000000|2021-09-22 18:40:00|161.12|159.32|160.76|158.96|161.14|159.34|159.56|157.76|779
1632336300000|2021-09-22 18:45:00|160.73|158.93|159.62|157.82|160.78|158.98|159.61|157.81|651
1632336600000|2021-09-22 18:50:00|159.61|157.81|160.02|158.22|160.33|158.53|159.44|157.64|704
1632336900000|2021-09-22 18:55:00|160.01|158.21|159.25|157.45|160.2|158.4|159.03|157.23|630
1632337200000|2021-09-22 19:00:00|159.24|157.44|159.62|157.82|159.8|158|159.2|157.4|610
1632337500000|2021-09-22 19:05:00|159.61|157.81|159.42|157.62|159.88|158.08|158.91|157.11|634
1632337800000|2021-09-22 19:10:00|159.44|157.64|160.16|158.36|160.29|158.49|159.37|157.57|508
1632338100000|2021-09-22 19:15:00|160.17|158.37|160.83|159.03|160.91|159.11|160.03|158.23|602
1632338400000|2021-09-22 19:20:00|160.84|159.04|161.36|159.56|161.48|159.68|160.78|158.98|473
1632338700000|2021-09-22 19:25:00|161.35|159.55|161.15|159.35|161.44|159.64|161.02|159.22|417
1632339000000|2021-09-22 19:30:00|161.18|159.38|160.62|158.82|161.25|159.45|160.59|158.79|396
1632339300000|2021-09-22 19:35:00|160.61|158.81|160.68|158.88|160.72|158.92|160.44|158.64|349
1632339600000|2021-09-22 19:40:00|160.7|158.9|160.8|159|161.01|159.21|160.49|158.69|415
1632339900000|2021-09-22 19:45:00|160.79|158.99|160.69|158.89|160.96|159.16|160.68|158.88|355
1632340200000|2021-09-22 19:50:00|160.7|158.9|160.68|158.88|160.77|158.97|160.23|158.43|438
1632340500000|2021-09-22 19:55:00|160.69|158.89|160.58|158.78|160.81|159.01|160.45|158.65|457
1632340800000|2021-09-22 20:00:00|160.57|158.77|159.95|158.15|160.65|158.85|159.86|158.06|472
1632341100000|2021-09-22 20:05:00|159.94|158.14|159.7|157.9|159.99|158.19|159.54|157.74|435
1632341400000|2021-09-22 20:10:00|159.71|157.91|159.91|158.11|160.17|158.37|159.71|157.91|371
1632341700000|2021-09-22 20:15:00|159.89|158.09|160.4|158.6|160.51|158.71|159.85|158.05|447
1632342000000|2021-09-22 20:20:00|160.41|158.61|160.35|158.55|160.42|158.62|160.07|158.27|435
1632342300000|2021-09-22 20:25:00|160.32|158.52|160.81|159.01|160.95|159.15|160.2|158.4|508
1632342600000|2021-09-22 20:30:00|160.8|159|161.17|159.37|161.27|159.47|160.71|158.91|489
1632342900000|2021-09-22 20:35:00|161.19|159.39|160.92|159.12|161.31|159.51|160.88|159.08|413
1632343200000|2021-09-22 20:40:00|160.9|159.1|160.88|159.08|160.95|159.15|160.77|158.97|366
1632343500000|2021-09-22 20:45:00|160.89|159.09|160.63|158.83|160.89|159.09|160.5|158.7|316
1632343800000|2021-09-22 20:50:00|160.64|158.84|160.55|158.75|160.87|159.07|160.4|158.6|428
1632344100000|2021-09-22 20:55:00|160.58|158.78|161.25|159.45|161.28|159.48|160.38|158.58|484
1632344400000|2021-09-22 21:00:00|161.27|159.47|160.75|158.95|161.35|159.55|160.38|158.58|280
1632344700000|2021-09-22 21:05:00|160.76|158.96|161.09|159.29|161.19|159.39|160.67|158.87|349
1632345000000|2021-09-22 21:10:00|161.1|159.3|161|159.2|161.47|159.67|160.94|159.14|421
1632345300000|2021-09-22 21:15:00|161.01|159.21|160.79|158.99|161.06|159.26|160.79|158.99|345
1632345600000|2021-09-22 21:20:00|160.8|159|161.43|159.63|161.45|159.65|160.79|158.99|322
1632345900000|2021-09-22 21:25:00|161.44|159.64|161.43|159.63|161.46|159.66|161.29|159.49|254
1632346200000|2021-09-22 21:30:00|161.44|159.64|161.63|159.83|161.63|159.83|161.42|159.62|257
1632346500000|2021-09-22 21:35:00|161.64|159.84|161.51|159.71|161.7|159.9|161.49|159.69|310
1632346800000|2021-09-22 21:40:00|161.5|159.7|161.01|159.21|161.53|159.73|160.99|159.19|323
1632347100000|2021-09-22 21:45:00|161|159.2|160.14|158.34|161.36|159.56|160.06|158.26|388
1632347400000|2021-09-22 21:50:00|160.12|158.32|160.52|158.72|160.61|158.81|159.71|157.91|450
1632347700000|2021-09-22 21:55:00|160.5|158.7|161.39|159.59|162.01|160.21|160.41|158.61|421
1632348000000|2021-09-22 22:00:00|161.4|159.6|161.78|159.98|161.92|160.12|161.4|159.6|315
1632348300000|2021-09-22 22:05:00|161.76|159.96|162.74|160.94|162.75|160.95|161.62|159.82|496
1632348600000|2021-09-22 22:10:00|162.63|160.83|162|160.2|162.69|160.89|161.99|160.19|332
1632348900000|2021-09-22 22:15:00|162.02|160.22|161.48|159.68|162.03|160.23|161.47|159.67|327
1632349200000|2021-09-22 22:20:00|161.46|159.66|161.42|159.62|161.5|159.7|161.2|159.4|278
1632349500000|2021-09-22 22:25:00|161.43|159.63|160.82|159.02|161.44|159.64|160.7|158.9|409
1632349800000|2021-09-22 22:30:00|160.84|159.04|161.56|159.76|161.61|159.81|160.79|158.99|487
1632350100000|2021-09-22 22:35:00|161.53|159.73|162.16|160.36|162.18|160.38|161.36|159.56|600
1632350400000|2021-09-22 22:40:00|162.14|160.34|162.05|160.25|162.19|160.39|161.88|160.08|479
1632350700000|2021-09-22 22:45:00|162.04|160.24|161.94|160.14|162.22|160.42|161.77|159.97|475
1632351000000|2021-09-22 22:50:00|161.93|160.13|162.03|160.23|162.22|160.42|161.78|159.98|321
1632351300000|2021-09-22 22:55:00|162.02|160.22|161.93|160.13|162.16|160.36|161.89|160.09|331
1632351600000|2021-09-22 23:00:00|161.94|160.14|161.89|160.09|162.19|160.39|161.87|160.07|379
1632351900000|2021-09-22 23:05:00|161.88|160.08|161.45|159.65|161.91|160.11|161.43|159.63|330
1632352200000|2021-09-22 23:10:00|161.44|159.64|161.44|159.64|161.58|159.78|161.26|159.46|391
1632352500000|2021-09-22 23:15:00|161.45|159.65|161.27|159.47|161.67|159.87|160.92|159.12|407
1632352800000|2021-09-22 23:20:00|161.28|159.48|161.08|159.28|161.28|159.48|160.98|159.18|338
1632353100000|2021-09-22 23:25:00|161.07|159.27|161.2|159.4|161.35|159.55|161.06|159.26|395
1632353400000|2021-09-22 23:30:00|161.19|159.39|161.89|160.09|162.02|160.22|161.17|159.37|456
1632353700000|2021-09-22 23:35:00|161.9|160.1|161.71|159.91|161.93|160.13|161.65|159.85|423
1632354000000|2021-09-22 23:40:00|161.7|159.9|161.66|159.86|161.76|159.96|161.5|159.7|325
1632354300000|2021-09-22 23:45:00|161.67|159.87|161.69|159.89|161.71|159.91|161.59|159.79|289
1632354600000|2021-09-22 23:50:00|161.66|159.86|162.23|160.43|162.24|160.44|161.66|159.86|400
1632354900000|2021-09-22 23:55:00|162.21|160.41|162.38|160.58|162.42|160.62|162.05|160.25|471
1632355200000|2021-09-23 00:00:00|162.37|160.57|161.01|159.21|162.39|160.59|160.92|159.12|572
1632355500000|2021-09-23 00:05:00|161.03|159.23|161.69|159.89|161.71|159.91|160.51|158.71|633
1632355800000|2021-09-23 00:10:00|161.7|159.9|162.15|160.35|162.41|160.61|161.58|159.78|626
1632356100000|2021-09-23 00:15:00|162.16|160.36|161.04|159.24|162.22|160.42|160.76|158.96|595
1632356400000|2021-09-23 00:20:00|161.05|159.25|160.69|158.89|161.11|159.31|160.69|158.89|479
1632356700000|2021-09-23 00:25:00|160.7|158.9|160.5|158.7|160.79|158.99|160.25|158.45|581
1632357000000|2021-09-23 00:30:00|160.49|158.69|161.19|159.39|161.23|159.43|160.49|158.69|510
1632357300000|2021-09-23 00:35:00|161.2|159.4|160.43|158.63|161.6|159.8|160.42|158.62|508
1632357600000|2021-09-23 00:40:00|160.44|158.64|160.24|158.44|160.64|158.84|160.1|158.3|481
1632357900000|2021-09-23 00:45:00|160.23|158.43|159.71|157.91|160.4|158.6|159.44|157.64|512
1632358200000|2021-09-23 00:50:00|159.72|157.92|159.89|158.09|159.97|158.17|159.54|157.74|550
1632358500000|2021-09-23 00:55:00|159.87|158.07|159.63|157.83|160.06|158.26|159.54|157.74|545
1632358800000|2021-09-23 01:00:00|159.64|157.84|159.81|158.01|159.86|158.06|159.31|157.51|465
1632359100000|2021-09-23 01:05:00|159.8|158|160.1|158.3|160.33|158.53|159.79|157.99|485
1632359400000|2021-09-23 01:10:00|160.11|158.31|159.63|157.83|160.16|158.36|159.62|157.82|470
1632359700000|2021-09-23 01:15:00|159.62|157.82|159.84|158.04|159.88|158.08|159.52|157.72|458
1632360000000|2021-09-23 01:20:00|159.83|158.03|159.81|158.01|160.13|158.33|159.8|158|459
1632360300000|2021-09-23 01:25:00|159.8|158|160.1|158.3|160.28|158.48|159.62|157.82|477
1632360600000|2021-09-23 01:30:00|160.07|158.27|160.7|158.9|160.74|158.94|160.05|158.25|549
1632360900000|2021-09-23 01:35:00|160.71|158.91|161.2|159.4|161.22|159.42|160.67|158.87|442
1632361200000|2021-09-23 01:40:00|161.21|159.41|161.03|159.23|161.24|159.44|160.91|159.11|432
1632361500000|2021-09-23 01:45:00|161.02|159.22|161.55|159.75|161.71|159.91|161.01|159.21|420
1632361800000|2021-09-23 01:50:00|161.54|159.74|161.61|159.81|161.78|159.98|161.53|159.73|601
1632362100000|2021-09-23 01:55:00|161.6|159.8|161.55|159.75|161.77|159.97|161.5|159.7|382
1632362400000|2021-09-23 02:00:00|161.54|159.74|161.04|159.24|161.63|159.83|160.89|159.09|471
1632362700000|2021-09-23 02:05:00|161.03|159.23|161.16|159.36|161.25|159.45|160.98|159.18|308
1632363000000|2021-09-23 02:10:00|161.15|159.35|160.79|158.99|161.16|159.36|160.79|158.99|445
1632363300000|2021-09-23 02:15:00|160.8|159|161.14|159.34|161.15|159.35|160.77|158.97|366
1632363600000|2021-09-23 02:20:00|161.13|159.33|161.43|159.63|161.47|159.67|161.11|159.31|353
1632363900000|2021-09-23 02:25:00|161.44|159.64|161.42|159.62|161.61|159.81|161.3|159.5|441
1632364200000|2021-09-23 02:30:00|161.39|159.59|161.2|159.4|161.51|159.71|161.18|159.38|375
1632364500000|2021-09-23 02:35:00|161.19|159.39|161.5|159.7|161.56|159.76|161.17|159.37|364
1632364800000|2021-09-23 02:40:00|161.51|159.71|161.41|159.61|161.72|159.92|161.32|159.52|459
1632365100000|2021-09-23 02:45:00|161.42|159.62|160.9|159.1|161.45|159.65|160.89|159.09|409
1632365400000|2021-09-23 02:50:00|160.88|159.08|161.03|159.23|161.09|159.29|160.8|159|386
1632365700000|2021-09-23 02:55:00|161.05|159.25|160.91|159.11|161.09|159.29|160.81|159.01|453
1632366000000|2021-09-23 03:00:00|160.93|159.13|160.7|158.9|161|159.2|160.49|158.69|490
1632366300000|2021-09-23 03:05:00|160.71|158.91|160.62|158.82|160.84|159.04|160.58|158.78|514
1632366600000|2021-09-23 03:10:00|160.66|158.86|161.05|159.25|161.05|159.25|160.52|158.72|530
1632366900000|2021-09-23 03:15:00|161.04|159.24|161.51|159.71|161.52|159.72|161|159.2|581
1632367200000|2021-09-23 03:20:00|161.53|159.73|162.57|160.77|162.64|160.84|161.51|159.71|666
1632367500000|2021-09-23 03:25:00|162.56|160.76|162.69|160.89|163.2|161.4|162.22|160.42|690
1632367800000|2021-09-23 03:30:00|162.7|160.9|162.29|160.49|162.72|160.92|162.27|160.47|615
1632368100000|2021-09-23 03:35:00|162.3|160.5|162.25|160.45|162.48|160.68|162.1|160.3|602
1632368400000|2021-09-23 03:40:00|162.24|160.44|162.15|160.35|162.28|160.48|162.01|160.21|544
1632368700000|2021-09-23 03:45:00|162.22|160.42|161.91|160.11|162.63|160.83|161.89|160.09|468
1632369000000|2021-09-23 03:50:00|161.89|160.09|162.05|160.25|162.12|160.32|161.78|159.98|455
1632369300000|2021-09-23 03:55:00|162.04|160.24|162.19|160.39|162.29|160.49|162.04|160.24|524
1632369600000|2021-09-23 04:00:00|162.18|160.38|162.25|160.45|162.4|160.6|162.18|160.38|470
1632369900000|2021-09-23 04:05:00|162.24|160.44|162.56|160.76|162.57|160.77|162.24|160.44|371
1632370200000|2021-09-23 04:10:00|162.55|160.75|162.21|160.41|162.55|160.75|162.18|160.38|412
1632370500000|2021-09-23 04:15:00|162.2|160.4|161.6|159.8|162.23|160.43|161.59|159.79|426
1632370800000|2021-09-23 04:20:00|161.61|159.81|161.7|159.9|161.74|159.94|161.41|159.61|403
1632371100000|2021-09-23 04:25:00|161.71|159.91|161.81|160.01|162.03|160.23|161.3|159.5|499
1632371400000|2021-09-23 04:30:00|161.83|160.03|161.72|159.92|161.99|160.19|161.68|159.88|575
1632371700000|2021-09-23 04:35:00|161.73|159.93|162.11|160.31|162.13|160.33|161.71|159.91|547
1632372000000|2021-09-23 04:40:00|162.12|160.32|162.41|160.61|162.71|160.91|162.12|160.32|645
1632372300000|2021-09-23 04:45:00|162.37|160.57|162|160.2|162.55|160.75|162|160.2|502
1632372600000|2021-09-23 04:50:00|162.01|160.21|162|160.2|162.15|160.35|161.91|160.11|482
1632372900000|2021-09-23 04:55:00|162.01|160.21|161.57|159.77|162.03|160.23|161.46|159.66|366
1632373200000|2021-09-23 05:00:00|161.56|159.76|161.46|159.66|161.63|159.83|161.31|159.51|463
1632373500000|2021-09-23 05:05:00|161.5|159.7|161.8|160|161.87|160.07|161.45|159.65|340
1632373800000|2021-09-23 05:10:00|161.79|159.99|162.82|161.02|162.84|161.04|161.78|159.98|395
1632374100000|2021-09-23 05:15:00|162.76|160.96|161.78|159.98|162.76|160.96|161.78|159.98|402
1632374400000|2021-09-23 05:20:00|161.77|159.97|161.12|159.32|161.85|160.05|161.12|159.32|461
1632374700000|2021-09-23 05:25:00|161.13|159.33|160.8|159|161.29|159.49|160.68|158.88|523
1632375000000|2021-09-23 05:30:00|160.79|158.99|160.7|158.9|160.82|159.02|160.51|158.71|455
1632375300000|2021-09-23 05:35:00|160.69|158.89|160.9|159.1|161.02|159.22|160.66|158.86|446
1632375600000|2021-09-23 05:40:00|160.89|159.09|160.99|159.19|161.1|159.3|160.88|159.08|409
1632375900000|2021-09-23 05:45:00|160.98|159.18|161.22|159.42|161.28|159.48|160.9|159.1|405
1632376200000|2021-09-23 05:50:00|161.21|159.41|161.14|159.34|161.32|159.52|160.98|159.18|531
1632376500000|2021-09-23 05:55:00|161.11|159.31|161.06|159.26|161.2|159.4|161.04|159.24|450
1632376800000|2021-09-23 06:00:00|161.08|159.28|161.03|159.23|161.18|159.38|160.96|159.16|368
1632377100000|2021-09-23 06:05:00|161.02|159.22|161.26|159.46|161.27|159.47|160.99|159.19|387
1632377400000|2021-09-23 06:10:00|161.24|159.44|160.73|158.93|161.26|159.46|160.51|158.71|404
1632377700000|2021-09-23 06:15:00|160.69|158.89|160.78|158.98|160.96|159.16|160.65|158.85|495
1632378000000|2021-09-23 06:20:00|160.77|158.97|160.39|158.59|160.85|159.05|160.26|158.46|520
1632378300000|2021-09-23 06:25:00|160.38|158.58|160.35|158.55|160.48|158.68|160.26|158.46|412
1632378600000|2021-09-23 06:30:00|160.38|158.58|160.66|158.86|160.73|158.93|160.35|158.55|395
1632378900000|2021-09-23 06:35:00|160.65|158.85|160.7|158.9|160.86|159.06|160.65|158.85|470
1632379200000|2021-09-23 06:40:00|160.69|158.89|160.92|159.12|160.94|159.14|160.64|158.84|308
1632379500000|2021-09-23 06:45:00|160.9|159.1|161.04|159.24|161.05|159.25|160.77|158.97|403
1632379800000|2021-09-23 06:50:00|161.02|159.22|161.71|159.91|162.01|160.21|161|159.2|633
1632380100000|2021-09-23 06:55:00|161.7|159.9|162.5|160.7|162.53|160.73|161.7|159.9|606
1632380400000|2021-09-23 07:00:00|162.49|160.69|161.89|160.09|162.54|160.74|161.81|160.01|578
1632380700000|2021-09-23 07:05:00|161.9|160.1|161.88|160.08|161.94|160.14|161.59|159.79|514
1632381000000|2021-09-23 07:10:00|161.87|160.07|161.41|159.61|161.93|160.13|161.34|159.54|377
1632381300000|2021-09-23 07:15:00|161.39|159.59|161.39|159.59|161.67|159.87|161.34|159.54|405
1632381600000|2021-09-23 07:20:00|161.4|159.6|161.51|159.71|161.61|159.81|161.34|159.54|463
1632381900000|2021-09-23 07:25:00|161.44|159.64|161.88|160.08|161.97|160.17|161.42|159.62|468
1632382200000|2021-09-23 07:30:00|161.87|160.07|162.16|160.36|162.3|160.5|161.77|159.97|452
1632382500000|2021-09-23 07:35:00|162.15|160.35|161.88|160.08|162.16|160.36|161.79|159.99|411
1632382800000|2021-09-23 07:40:00|161.87|160.07|162.09|160.29|162.12|160.32|161.82|160.02|415
1632383100000|2021-09-23 07:45:00|162.1|160.3|162.09|160.29|162.31|160.51|162.09|160.29|444
1632383400000|2021-09-23 07:50:00|162.1|160.3|162.15|160.35|162.19|160.39|161.7|159.9|436
1632383700000|2021-09-23 07:55:00|162.16|160.36|162.32|160.52|162.39|160.59|162.09|160.29|532
1632384000000|2021-09-23 08:00:00|162.31|160.51|162.54|160.74|162.69|160.89|162.2|160.4|560
1632384300000|2021-09-23 08:05:00|162.53|160.73|161.79|159.99|162.62|160.82|161.72|159.92|484
1632384600000|2021-09-23 08:10:00|161.78|159.98|161.74|159.94|161.94|160.14|161.71|159.91|444
1632384900000|2021-09-23 08:15:00|161.75|159.95|161.52|159.72|161.77|159.97|161.4|159.6|431
1632385200000|2021-09-23 08:20:00|161.51|159.71|161.55|159.75|161.66|159.86|161.45|159.65|447
1632385500000|2021-09-23 08:25:00|161.53|159.73|161.8|160|161.84|160.04|161.41|159.61|417
1632385800000|2021-09-23 08:30:00|161.78|159.98|161.25|159.45|161.94|160.14|161.23|159.43|467
1632386100000|2021-09-23 08:35:00|161.24|159.44|161.21|159.41|161.47|159.67|161.2|159.4|492
1632386400000|2021-09-23 08:40:00|161.19|159.39|161.17|159.37|161.25|159.45|160.91|159.11|361
1632386700000|2021-09-23 08:45:00|161.18|159.38|161.05|159.25|161.39|159.59|160.89|159.09|437
1632387000000|2021-09-23 08:50:00|161.06|159.26|161.15|159.35|161.34|159.54|161.03|159.23|457
1632387300000|2021-09-23 08:55:00|161.14|159.34|161.14|159.34|161.47|159.67|161.14|159.34|505
1632387600000|2021-09-23 09:00:00|161.15|159.35|160.9|159.1|161.32|159.52|160.88|159.08|413
1632387900000|2021-09-23 09:05:00|160.91|159.11|160.62|158.82|161.03|159.23|160.49|158.69|501
1632388200000|2021-09-23 09:10:00|160.6|158.8|161.32|159.52|161.48|159.68|160.56|158.76|590
1632388500000|2021-09-23 09:15:00|161.31|159.51|161.74|159.94|161.76|159.96|161.09|159.29|530
1632388800000|2021-09-23 09:20:00|161.75|159.95|161.24|159.44|161.78|159.98|161.22|159.42|495
1632389100000|2021-09-23 09:25:00|161.25|159.45|161.11|159.31|161.36|159.56|161.09|159.29|439
1632389400000|2021-09-23 09:30:00|161.12|159.32|160.56|158.76|161.31|159.51|160.53|158.73|472
1632389700000|2021-09-23 09:35:00|160.55|158.75|160.59|158.79|160.77|158.97|160.5|158.7|464
1632390000000|2021-09-23 09:40:00|160.58|158.78|160.95|159.15|161.04|159.24|160.58|158.78|451
1632390300000|2021-09-23 09:45:00|160.9|159.1|160.65|158.85|161.03|159.23|160.6|158.8|407
1632390600000|2021-09-23 09:50:00|160.66|158.86|160.85|159.05|160.96|159.16|160.65|158.85|354
1632390900000|2021-09-23 09:55:00|160.84|159.04|160.7|158.9|160.94|159.14|160.69|158.89|250
1632391200000|2021-09-23 10:00:00|160.69|158.89|160.94|159.14|160.95|159.15|160.52|158.72|498
1632391500000|2021-09-23 10:05:00|160.95|159.15|161.34|159.54|161.57|159.77|160.89|159.09|538
1632391800000|2021-09-23 10:10:00|161.32|159.52|159.95|158.15|161.37|159.57|159.74|157.94|593
1632392100000|2021-09-23 10:15:00|159.94|158.14|159.89|158.09|160.21|158.41|159.51|157.71|644
1632392400000|2021-09-23 10:20:00|159.9|158.1|158.8|157|159.96|158.16|158.58|156.78|635
1632392700000|2021-09-23 10:25:00|158.83|157.03|158.96|157.16|159.25|157.45|158.82|157.02|693
1632393000000|2021-09-23 10:30:00|158.95|157.15|159.51|157.71|159.53|157.73|158.76|156.96|601
1632393300000|2021-09-23 10:35:00|159.5|157.7|159.29|157.49|159.53|157.73|159.21|157.41|488
1632393600000|2021-09-23 10:40:00|159.28|157.48|159.7|157.9|159.72|157.92|159.19|157.39|462
1632393900000|2021-09-23 10:45:00|159.69|157.89|159.88|158.08|159.95|158.15|159.48|157.68|458
1632394200000|2021-09-23 10:50:00|159.87|158.07|160.28|158.48|160.76|158.96|159.68|157.88|554
1632394500000|2021-09-23 10:55:00|160.26|158.46|160.51|158.71|160.77|158.97|160.19|158.39|529
1632394800000|2021-09-23 11:00:00|160.52|158.72|160.13|158.33|160.55|158.75|160.13|158.33|337
1632395100000|2021-09-23 11:05:00|160.12|158.32|159.73|157.93|160.19|158.39|159.6|157.8|495
1632395400000|2021-09-23 11:10:00|159.74|157.94|159.23|157.43|159.74|157.94|159.2|157.4|482
1632395700000|2021-09-23 11:15:00|159.21|157.41|159.14|157.34|159.58|157.78|159.12|157.32|438
1632396000000|2021-09-23 11:20:00|159.13|157.33|159.49|157.69|159.76|157.96|158.97|157.17|574
1632396300000|2021-09-23 11:25:00|159.48|157.68|159.22|157.42|159.83|158.03|159.21|157.41|465
1632396600000|2021-09-23 11:30:00|159.23|157.43|159.59|157.79|159.64|157.84|159.23|157.43|457
1632396900000|2021-09-23 11:35:00|159.6|157.8|158.85|157.05|159.62|157.82|158.85|157.05|497
1632397200000|2021-09-23 11:40:00|158.88|157.08|159.1|157.3|159.17|157.37|158.85|157.05|500
1632397500000|2021-09-23 11:45:00|159.09|157.29|158.48|156.68|159.1|157.3|158.33|156.53|506
1632397800000|2021-09-23 11:50:00|158.47|156.67|158.51|156.71|158.59|156.79|158.15|156.35|505
1632398100000|2021-09-23 11:55:00|158.52|156.72|159.06|157.26|159.06|157.26|158.47|156.67|489
1632398400000|2021-09-23 12:00:00|159.09|157.29|158.67|156.87|159.41|157.61|158.67|156.87|571
1632398700000|2021-09-23 12:05:00|158.71|156.91|159.04|157.24|159.04|157.24|158.38|156.58|631
1632399000000|2021-09-23 12:10:00|159.03|157.23|158.71|156.91|159.04|157.24|158.55|156.75|533
1632399300000|2021-09-23 12:15:00|158.72|156.92|158.8|157|159.05|157.25|158.71|156.91|510
1632399600000|2021-09-23 12:20:00|158.79|156.99|158.78|156.98|158.82|157.02|158.39|156.59|465
1632399900000|2021-09-23 12:25:00|158.79|156.99|159.11|157.31|159.2|157.4|158.69|156.89|521
1632400200000|2021-09-23 12:30:00|159.12|157.32|159.39|157.59|159.44|157.64|158.76|156.96|501
1632400500000|2021-09-23 12:35:00|159.4|157.6|159.6|157.8|159.68|157.88|159.32|157.52|450
1632400800000|2021-09-23 12:40:00|159.61|157.81|160.03|158.23|160.62|158.82|159.59|157.79|583
1632401100000|2021-09-23 12:45:00|160.04|158.24|159.81|158.01|160.11|158.31|159.8|158|416
1632401400000|2021-09-23 12:50:00|159.82|158.02|159.43|157.63|160.13|158.33|159.29|157.49|518
1632401700000|2021-09-23 12:55:00|159.42|157.62|159.58|157.78|159.93|158.13|159.4|157.6|622
1632402000000|2021-09-23 13:00:00|159.57|157.77|159.6|157.8|160.1|158.3|159.48|157.68|529
1632402300000|2021-09-23 13:05:00|159.59|157.79|159.82|158.02|159.9|158.1|159.48|157.68|490
1632402600000|2021-09-23 13:10:00|159.81|158.01|160.12|158.32|160.19|158.39|159.63|157.83|489
1632402900000|2021-09-23 13:15:00|160.13|158.33|160.23|158.43|160.54|158.74|160.09|158.29|500
1632403200000|2021-09-23 13:20:00|160.22|158.42|160.15|158.35|160.35|158.55|160.05|158.25|329
1632403500000|2021-09-23 13:25:00|160.16|158.36|160.34|158.54|160.34|158.54|160.07|158.27|351
1632403800000|2021-09-23 13:30:00|160.35|158.55|160.85|159.05|160.85|159.05|160.16|158.36|524
1632404100000|2021-09-23 13:35:00|160.83|159.03|161.5|159.7|161.72|159.92|160.77|158.97|538
1632404400000|2021-09-23 13:40:00|161.52|159.72|162.14|160.34|162.22|160.42|161.5|159.7|665
1632404700000|2021-09-23 13:45:00|162.11|160.31|162.11|160.31|162.39|160.59|161.85|160.05|674
1632405000000|2021-09-23 13:50:00|162.12|160.32|161.93|160.13|162.19|160.39|161.62|159.82|555
1632405300000|2021-09-23 13:55:00|161.92|160.12|161.9|160.1|162.05|160.25|161.71|159.91|465
1632405600000|2021-09-23 14:00:00|161.89|160.09|161.38|159.58|161.99|160.19|161.31|159.51|493
1632405900000|2021-09-23 14:05:00|161.4|159.6|161.71|159.91|161.73|159.93|161.39|159.59|587
1632406200000|2021-09-23 14:10:00|161.72|159.92|161.65|159.85|161.88|160.08|161.54|159.74|512
1632406500000|2021-09-23 14:15:00|161.66|159.86|161.63|159.83|161.77|159.97|161.31|159.51|434
1632406800000|2021-09-23 14:20:00|161.62|159.82|161.76|159.96|162.07|160.27|161.5|159.7|550
1632407100000|2021-09-23 14:25:00|161.79|159.99|161.85|160.05|162.03|160.23|161.74|159.94|464
1632407400000|2021-09-23 14:30:00|161.84|160.04|161.75|159.95|161.92|160.12|161.69|159.89|351
1632407700000|2021-09-23 14:35:00|161.76|159.96|161.89|160.09|161.9|160.1|161.74|159.94|277
1632408000000|2021-09-23 14:40:00|161.9|160.1|162.04|160.24|162.19|160.39|161.88|160.08|408
1632408300000|2021-09-23 14:45:00|162.05|160.25|162.15|160.35|162.62|160.82|162.05|160.25|519
1632408600000|2021-09-23 14:50:00|162.16|160.36|161.92|160.12|162.19|160.39|161.82|160.02|470
1632408900000|2021-09-23 14:55:00|161.91|160.11|162.12|160.32|162.16|160.36|161.78|159.98|494
1632409200000|2021-09-23 15:00:00|162.11|160.31|161.92|160.12|162.16|160.36|161.92|160.12|331
1632409500000|2021-09-23 15:05:00|161.9|160.1|161.73|159.93|162.2|160.4|161.73|159.93|486
1632409800000|2021-09-23 15:10:00|161.74|159.94|161.73|159.93|161.79|159.99|161.32|159.52|491
1632410100000|2021-09-23 15:15:00|161.72|159.92|161.8|160|161.96|160.16|161.72|159.92|401
1632410400000|2021-09-23 15:20:00|161.82|160.02|160.86|159.06|161.82|160.02|160.81|159.01|546
1632410700000|2021-09-23 15:25:00|160.85|159.05|160.87|159.07|161.17|159.37|160.66|158.86|539
1632411000000|2021-09-23 15:30:00|160.86|159.06|160.31|158.51|160.86|159.06|160.15|158.35|587
1632411300000|2021-09-23 15:35:00|160.3|158.5|160.3|158.5|160.32|158.52|160.06|158.26|522
1632411600000|2021-09-23 15:40:00|160.33|158.53|160.52|158.72|160.58|158.78|160.23|158.43|509
1632411900000|2021-09-23 15:45:00|160.51|158.71|160.2|158.4|160.53|158.73|160.14|158.34|448
1632412200000|2021-09-23 15:50:00|160.19|158.39|159.89|158.09|160.37|158.57|159.78|157.98|443
1632412500000|2021-09-23 15:55:00|159.9|158.1|160.12|158.32|160.38|158.58|159.88|158.08|463
1632412800000|2021-09-23 16:00:00|160.11|158.31|160.36|158.56|160.62|158.82|160.09|158.29|438
1632413100000|2021-09-23 16:05:00|160.35|158.55|160.64|158.84|160.73|158.93|160.28|158.48|416
1632413400000|2021-09-23 16:10:00|160.65|158.85|160.03|158.23|160.68|158.88|159.91|158.11|496
1632413700000|2021-09-23 16:15:00|160.07|158.27|160.43|158.63|160.66|158.86|159.98|158.18|516
1632414000000|2021-09-23 16:20:00|160.41|158.61|160.21|158.41|160.65|158.85|160.21|158.41|460
1632414300000|2021-09-23 16:25:00|160.22|158.42|160.43|158.63|160.63|158.83|160.19|158.39|339
1632414600000|2021-09-23 16:30:00|160.44|158.64|160.93|159.13|160.95|159.15|160.27|158.47|488
1632414900000|2021-09-23 16:35:00|160.94|159.14|161.12|159.32|161.2|159.4|160.84|159.04|444
1632415200000|2021-09-23 16:40:00|161.13|159.33|160.97|159.17|161.13|159.33|160.82|159.02|351
1632415500000|2021-09-23 16:45:00|160.98|159.18|160.93|159.13|161.23|159.43|160.91|159.11|399
1632415800000|2021-09-23 16:50:00|160.92|159.12|160.83|159.03|161.01|159.21|160.71|158.91|415
1632416100000|2021-09-23 16:55:00|160.82|159.02|160.74|158.94|160.83|159.03|160.52|158.72|384
1632416400000|2021-09-23 17:00:00|160.75|158.95|161.74|159.94|161.8|160|160.75|158.95|535
1632416700000|2021-09-23 17:05:00|161.75|159.95|162.06|160.26|162.26|160.46|161.71|159.91|573
1632417000000|2021-09-23 17:10:00|162.05|160.25|162.21|160.41|162.31|160.51|161.78|159.98|577
1632417300000|2021-09-23 17:15:00|162.22|160.42|162.58|160.78|162.97|161.17|162.22|160.42|675
1632417600000|2021-09-23 17:20:00|162.6|160.8|162.91|161.11|162.91|161.11|162.32|160.52|586
1632417900000|2021-09-23 17:25:00|162.9|161.1|164.83|163.03|165.91|164.11|162.79|160.99|715
1632418200000|2021-09-23 17:30:00|164.84|163.04|164.12|162.32|165.21|163.41|163.68|161.88|722
1632418500000|2021-09-23 17:35:00|164.13|162.33|164.09|162.29|164.15|162.35|163.64|161.84|578
1632418800000|2021-09-23 17:40:00|164.08|162.28|164.09|162.29|164.46|162.66|163.81|162.01|506
1632419100000|2021-09-23 17:45:00|164.08|162.28|164.14|162.34|164.42|162.62|163.91|162.11|591
1632419400000|2021-09-23 17:50:00|164.15|162.35|164.47|162.67|164.52|162.72|164.02|162.22|482
1632419700000|2021-09-23 17:55:00|164.48|162.68|164.56|162.76|164.92|163.12|164.4|162.6|486
1632420000000|2021-09-23 18:00:00|164.57|162.77|164.34|162.54|165.53|163.73|164.32|162.52|610
1632420300000|2021-09-23 18:05:00|164.33|162.53|163.84|162.04|164.38|162.58|163.73|161.93|617
1632420600000|2021-09-23 18:10:00|163.81|162.01|164.13|162.33|164.5|162.7|163.58|161.78|641
1632420900000|2021-09-23 18:15:00|164.1|162.3|164.02|162.22|164.36|162.56|163.63|161.83|363
1632421200000|2021-09-23 18:20:00|164.03|162.23|164.03|162.23|164.14|162.34|163.8|162|248
1632421500000|2021-09-23 18:25:00|164.02|162.22|164.62|162.82|164.9|163.1|164.02|162.22|574
1632421800000|2021-09-23 18:30:00|164.61|162.81|164.58|162.78|164.74|162.94|164.56|162.76|366
1632422100000|2021-09-23 18:35:00|164.57|162.77|164.52|162.72|164.63|162.83|163.98|162.18|442
1632422400000|2021-09-23 18:40:00|164.53|162.73|164.33|162.53|164.69|162.89|164.27|162.47|330
1632422700000|2021-09-23 18:45:00|164.34|162.54|164.63|162.83|164.86|163.06|164.31|162.51|439
1632423000000|2021-09-23 18:50:00|164.64|162.84|164.68|162.88|164.75|162.95|164.58|162.78|374
1632423300000|2021-09-23 18:55:00|164.67|162.87|164.62|162.82|164.86|163.06|164.57|162.77|431
1632423600000|2021-09-23 19:00:00|164.63|162.83|164.53|162.73|164.84|163.04|164.48|162.68|398
1632423900000|2021-09-23 19:05:00|164.52|162.72|164.75|162.95|164.78|162.98|164.33|162.53|420
1632424200000|2021-09-23 19:10:00|164.76|162.96|164.89|163.09|164.9|163.1|164.52|162.72|385
1632424500000|2021-09-23 19:15:00|164.9|163.1|164.76|162.96|164.9|163.1|164.56|162.76|322
1632424800000|2021-09-23 19:20:00|164.75|162.95|164.77|162.97|165.02|163.22|164.66|162.86|409
1632425100000|2021-09-23 19:25:00|164.78|162.98|164.13|162.33|164.8|163|164.1|162.3|361
1632425400000|2021-09-23 19:30:00|164.04|162.24|164.6|162.8|164.73|162.93|164|162.2|419
1632425700000|2021-09-23 19:35:00|164.61|162.81|164.92|163.12|164.93|163.13|164.53|162.73|284
1632426000000|2021-09-23 19:40:00|164.9|163.1|164.69|162.89|164.94|163.14|164.61|162.81|354
1632426300000|2021-09-23 19:45:00|164.65|162.85|165.09|163.29|165.51|163.71|164.3|162.5|438
1632426600000|2021-09-23 19:50:00|165.1|163.3|164.95|163.15|165.28|163.48|164.65|162.85|406
1632426900000|2021-09-23 19:55:00|164.94|163.14|164.85|163.05|164.97|163.17|164.72|162.92|348
1632427200000|2021-09-23 20:00:00|164.84|163.04|164.47|162.67|165|163.2|164.24|162.44|418
1632427500000|2021-09-23 20:05:00|164.46|162.66|164.96|163.16|165.25|163.45|164.43|162.63|460
1632427800000|2021-09-23 20:10:00|164.95|163.15|164.89|163.09|165.04|163.24|164.79|162.99|410
1632428100000|2021-09-23 20:15:00|164.88|163.08|164.21|162.41|164.9|163.1|164.2|162.4|422
1632428400000|2021-09-23 20:20:00|164.2|162.4|164.45|162.65|164.57|162.77|164.1|162.3|424
1632428700000|2021-09-23 20:25:00|164.44|162.64|164.45|162.65|164.51|162.71|164.21|162.41|313
1632429000000|2021-09-23 20:30:00|164.46|162.66|164.47|162.67|164.7|162.9|164.14|162.34|316
1632429300000|2021-09-23 20:35:00|164.45|162.65|164.38|162.58|164.48|162.68|164.13|162.33|260
1632429600000|2021-09-23 20:40:00|164.39|162.59|164.55|162.75|164.58|162.78|164.31|162.51|249
1632429900000|2021-09-23 20:45:00|164.56|162.76|164.27|162.47|164.57|162.77|164.24|162.44|329
1632430200000|2021-09-23 20:50:00|164.26|162.46|164.13|162.33|164.5|162.7|164.13|162.33|250
1632430500000|2021-09-23 20:55:00|164.14|162.34|164.45|162.65|164.63|162.83|164.14|162.34|350
1632430800000|2021-09-23 21:00:00|164.46|162.66|164.5|162.7|164.57|162.77|164.43|162.63|161
1632431100000|2021-09-23 21:05:00|164.52|162.72|164.12|162.32|164.53|162.73|164.09|162.29|332
1632431400000|2021-09-23 21:10:00|164.13|162.33|164.1|162.3|164.23|162.43|164.02|162.22|307
1632431700000|2021-09-23 21:15:00|164.11|162.31|164.1|162.3|164.3|162.5|164.05|162.25|262
1632432000000|2021-09-23 21:20:00|164.09|162.29|163.98|162.18|164.13|162.33|163.92|162.12|276
1632432300000|2021-09-23 21:25:00|164|162.2|163.96|162.16|164.08|162.28|163.94|162.14|232
1632432600000|2021-09-23 21:30:00|163.97|162.17|163.84|162.04|164.01|162.21|163.83|162.03|178
1632432900000|2021-09-23 21:35:00|163.85|162.05|163.72|161.92|163.88|162.08|163.64|161.84|240
1632433200000|2021-09-23 21:40:00|163.73|161.93|162.82|161.02|163.73|161.93|162.39|160.59|363
1632433500000|2021-09-23 21:45:00|162.8|161|163.2|161.4|163.67|161.87|162.8|161|419
1632433800000|2021-09-23 21:50:00|163.19|161.39|163.33|161.53|163.44|161.64|163.1|161.3|295
1632434100000|2021-09-23 21:55:00|163.32|161.52|163.45|161.65|163.45|161.65|163.26|161.46|238
1632434400000|2021-09-23 22:00:00|163.44|161.64|163.66|161.86|163.91|162.11|163.43|161.63|426
1632434700000|2021-09-23 22:05:00|163.65|161.85|163.89|162.09|163.89|162.09|163.6|161.8|411
1632435000000|2021-09-23 22:10:00|163.86|162.06|163.9|162.1|163.97|162.17|163.64|161.84|404
1632435300000|2021-09-23 22:15:00|163.89|162.09|163.39|161.59|164.05|162.25|163.23|161.43|393
1632435600000|2021-09-23 22:20:00|163.38|161.58|163.38|161.58|163.42|161.62|162.83|161.03|626
1632435900000|2021-09-23 22:25:00|163.37|161.57|163.46|161.66|163.77|161.97|163.34|161.54|494
1632436200000|2021-09-23 22:30:00|163.45|161.65|163.49|161.69|163.67|161.87|163.32|161.52|471
1632436500000|2021-09-23 22:35:00|163.5|161.7|164.05|162.25|164.08|162.28|163.47|161.67|412
1632436800000|2021-09-23 22:40:00|164.07|162.27|164.12|162.32|164.21|162.41|164.04|162.24|370
1632437100000|2021-09-23 22:45:00|164.11|162.31|164.13|162.33|164.22|162.42|163.91|162.11|321
1632437400000|2021-09-23 22:50:00|164.11|162.31|164.74|162.94|164.76|162.96|164.04|162.24|531
1632437700000|2021-09-23 22:55:00|164.73|162.93|164.94|163.14|165.73|163.93|164.63|162.83|598
1632438000000|2021-09-23 23:00:00|164.93|163.13|163.93|162.13|165.03|163.23|163.87|162.07|496
1632438300000|2021-09-23 23:05:00|163.92|162.12|164.77|162.97|164.82|163.02|163.7|161.9|533
1632438600000|2021-09-23 23:10:00|164.78|162.98|163.93|162.13|164.79|162.99|163.76|161.96|558
1632438900000|2021-09-23 23:15:00|163.94|162.14|164.51|162.71|164.51|162.71|163.9|162.1|413
1632439200000|2021-09-23 23:20:00|164.52|162.72|164.58|162.78|165.11|163.31|164.42|162.62|394
1632439500000|2021-09-23 23:25:00|164.57|162.77|164.29|162.49|164.61|162.81|164.22|162.42|412
1632439800000|2021-09-23 23:30:00|164.28|162.48|164.72|162.92|164.78|162.98|164.21|162.41|421
1632440100000|2021-09-23 23:35:00|164.73|162.93|164.59|162.79|164.75|162.95|164.48|162.68|407
1632440400000|2021-09-23 23:40:00|164.6|162.8|165.09|163.29|165.11|163.31|164.6|162.8|394
1632440700000|2021-09-23 23:45:00|165.1|163.3|164.32|162.52|165.14|163.34|164.27|162.47|393
1632441000000|2021-09-23 23:50:00|164.33|162.53|164.52|162.72|164.61|162.81|164.32|162.52|320
1632441300000|2021-09-23 23:55:00|164.51|162.71|164.83|163.03|164.99|163.19|164.49|162.69|399
1632441600000|2021-09-24 00:00:00|164.81|163.01|166.19|164.39|166.28|164.48|164.7|162.9|589
1632441900000|2021-09-24 00:05:00|166.18|164.38|165.98|164.18|167.31|165.51|165.87|164.07|566
1632442200000|2021-09-24 00:10:00|165.97|164.17|166.12|164.32|166.9|165.1|165.34|163.54|614
1632442500000|2021-09-24 00:15:00|166.11|164.31|165.57|163.77|166.44|164.64|165.54|163.74|605
1632442800000|2021-09-24 00:20:00|165.58|163.78|165.33|163.53|165.81|164.01|165.31|163.51|432
1632443100000|2021-09-24 00:25:00|165.34|163.54|165.85|164.05|165.89|164.09|165.32|163.52|476
1632443400000|2021-09-24 00:30:00|165.84|164.04|165.35|163.55|166.03|164.23|165.34|163.54|426
1632443700000|2021-09-24 00:35:00|165.34|163.54|165.35|163.55|165.47|163.67|165.13|163.33|367
1632444000000|2021-09-24 00:40:00|165.36|163.56|165.45|163.65|165.81|164.01|165.36|163.56|463
1632444300000|2021-09-24 00:45:00|165.44|163.64|165.02|163.22|165.66|163.86|164.96|163.16|425
1632444600000|2021-09-24 00:50:00|165.01|163.21|164.69|162.89|165.18|163.38|164.61|162.81|386
1632444900000|2021-09-24 00:55:00|164.67|162.87|164.66|162.86|164.83|163.03|164.52|162.72|372
1632445200000|2021-09-24 01:00:00|164.68|162.88|164.74|162.94|164.84|163.04|164.61|162.81|421
1632445500000|2021-09-24 01:05:00|164.75|162.95|164.74|162.94|164.79|162.99|164.57|162.77|283
1632445800000|2021-09-24 01:10:00|164.76|162.96|164.87|163.07|164.96|163.16|164.69|162.89|316
1632446100000|2021-09-24 01:15:00|164.86|163.06|164.3|162.5|164.87|163.07|164.29|162.49|269
1632446400000|2021-09-24 01:20:00|164.31|162.51|164.31|162.51|164.38|162.58|163.95|162.15|430
1632446700000|2021-09-24 01:25:00|164.3|162.5|164.34|162.54|164.55|162.75|164.27|162.47|424
1632447000000|2021-09-24 01:30:00|164.35|162.55|164.18|162.38|164.35|162.55|164.09|162.29|355
1632447300000|2021-09-24 01:35:00|164.24|162.44|164.47|162.67|164.5|162.7|164.2|162.4|359
1632447600000|2021-09-24 01:40:00|164.48|162.68|164.33|162.53|164.56|162.76|164.29|162.49|316
1632447900000|2021-09-24 01:45:00|164.34|162.54|164.19|162.39|164.34|162.54|164.02|162.22|305
1632448200000|2021-09-24 01:50:00|164.29|162.49|163.66|161.86|164.49|162.69|163.61|161.81|371
1632448500000|2021-09-24 01:55:00|163.67|161.87|163.08|161.28|163.7|161.9|162.88|161.08|512
1632448800000|2021-09-24 02:00:00|163.09|161.29|162.58|160.78|163.43|161.63|162.38|160.58|619
1632449100000|2021-09-24 02:05:00|162.59|160.79|163.04|161.24|163.17|161.37|162.51|160.71|370
1632449400000|2021-09-24 02:10:00|163.03|161.23|163.13|161.33|163.29|161.49|163.02|161.22|334
1632449700000|2021-09-24 02:15:00|163.12|161.32|163.21|161.41|163.25|161.45|162.79|160.99|487
1632450000000|2021-09-24 02:20:00|163.2|161.4|163.12|161.32|163.36|161.56|163.1|161.3|378
1632450300000|2021-09-24 02:25:00|163.13|161.33|162.74|160.94|163.14|161.34|162.62|160.82|375
1632450600000|2021-09-24 02:30:00|162.76|160.96|162.87|161.07|162.97|161.17|162.64|160.84|392
1632450900000|2021-09-24 02:35:00|162.86|161.06|162.83|161.03|163.06|161.26|162.63|160.83|461
1632451200000|2021-09-24 02:40:00|162.82|161.02|162.85|161.05|163.05|161.25|162.72|160.92|422
1632451500000|2021-09-24 02:45:00|162.84|161.04|162.83|161.03|162.95|161.15|162.74|160.94|309
1632451800000|2021-09-24 02:50:00|162.84|161.04|162.5|160.7|162.86|161.06|162.5|160.7|324
1632452100000|2021-09-24 02:55:00|162.51|160.71|162.81|161.01|162.89|161.09|162.33|160.53|403
1632452400000|2021-09-24 03:00:00|162.86|161.06|163.16|161.36|163.34|161.54|162.69|160.89|479
1632452700000|2021-09-24 03:05:00|163.18|161.38|163.25|161.45|163.45|161.65|163.12|161.32|376
1632453000000|2021-09-24 03:10:00|163.24|161.44|163.25|161.45|163.33|161.53|163.12|161.32|304
1632453300000|2021-09-24 03:15:00|163.22|161.42|162.93|161.13|163.22|161.42|162.9|161.1|319
1632453600000|2021-09-24 03:20:00|162.94|161.14|162.93|161.13|163.19|161.39|162.69|160.89|464
1632453900000|2021-09-24 03:25:00|162.92|161.12|163.12|161.32|163.17|161.37|162.88|161.08|424
1632454200000|2021-09-24 03:30:00|163.09|161.29|163.04|161.24|163.19|161.39|163|161.2|347
1632454500000|2021-09-24 03:35:00|163|161.2|162.83|161.03|163|161.2|162.7|160.9|276
1632454800000|2021-09-24 03:40:00|162.82|161.02|162.8|161|162.83|161.03|162.7|160.9|142
1632455100000|2021-09-24 03:45:00|162.78|160.98|162.71|160.91|162.94|161.14|162.52|160.72|283
1632455400000|2021-09-24 03:50:00|162.72|160.92|162.49|160.69|162.73|160.93|162.4|160.6|324
1632455700000|2021-09-24 03:55:00|162.48|160.68|162.31|160.51|162.49|160.69|161.74|159.94|497
1632456000000|2021-09-24 04:00:00|162.32|160.52|162.9|161.1|163.01|161.21|162.14|160.34|444
1632456300000|2021-09-24 04:05:00|162.95|161.15|162.86|161.06|163.3|161.5|162.85|161.05|349
1632456600000|2021-09-24 04:10:00|162.83|161.03|162.16|160.36|162.89|161.09|161.87|160.07|596
1632456900000|2021-09-24 04:15:00|162.17|160.37|162.77|160.97|162.77|160.97|161.98|160.18|525
1632457200000|2021-09-24 04:20:00|162.76|160.96|162.44|160.64|162.91|161.11|162.36|160.56|430
1632457500000|2021-09-24 04:25:00|162.45|160.65|162.54|160.74|162.86|161.06|162.44|160.64|326
1632457800000|2021-09-24 04:30:00|162.53|160.73|162.68|160.88|162.97|161.17|162.49|160.69|393
1632458100000|2021-09-24 04:35:00|162.69|160.89|162.89|161.09|162.94|161.14|162.66|160.86|295
1632458400000|2021-09-24 04:40:00|162.88|161.08|162.8|161|163|161.2|162.75|160.95|383
1632458700000|2021-09-24 04:45:00|162.81|161.01|162.77|160.97|162.89|161.09|162.69|160.89|259
1632459000000|2021-09-24 04:50:00|162.78|160.98|162.46|160.66|162.84|161.04|162.44|160.64|331
1632459300000|2021-09-24 04:55:00|162.47|160.67|162.53|160.73|162.65|160.85|162.25|160.45|386
1632459600000|2021-09-24 05:00:00|162.54|160.74|162|160.2|162.54|160.74|162|160.2|336
1632459900000|2021-09-24 05:05:00|161.99|160.19|161.49|159.69|162.04|160.24|161.04|159.24|540
1632460200000|2021-09-24 05:10:00|161.5|159.7|161.12|159.32|161.72|159.92|161.09|159.29|484
1632460500000|2021-09-24 05:15:00|161.11|159.31|160.6|158.8|161.11|159.31|160.6|158.8|498
1632460800000|2021-09-24 05:20:00|160.61|158.81|160.38|158.58|160.65|158.85|160.3|158.5|536
1632461100000|2021-09-24 05:25:00|160.37|158.57|160.73|158.93|160.81|159.01|160.18|158.38|469
1632461400000|2021-09-24 05:30:00|160.74|158.94|160.66|158.86|160.75|158.95|160.3|158.5|426
1632461700000|2021-09-24 05:35:00|160.69|158.89|160.83|159.03|161.16|159.36|160.69|158.89|459
1632462000000|2021-09-24 05:40:00|160.81|159.01|161.18|159.38|161.36|159.56|160.8|159|427
1632462300000|2021-09-24 05:45:00|161.14|159.34|161.26|159.46|161.34|159.54|160.99|159.19|402
1632462600000|2021-09-24 05:50:00|161.25|159.45|161.16|159.36|161.32|159.52|160.88|159.08|334
1632462900000|2021-09-24 05:55:00|161.15|159.35|161.32|159.52|161.33|159.53|161.09|159.29|406
1632463200000|2021-09-24 06:00:00|161.33|159.53|161.81|160.01|161.85|160.05|161|159.2|487
1632463500000|2021-09-24 06:05:00|161.82|160.02|161.79|159.99|161.94|160.14|161.68|159.88|390
1632463800000|2021-09-24 06:10:00|161.78|159.98|161.68|159.88|161.8|160|161.59|159.79|342
1632464100000|2021-09-24 06:15:00|161.67|159.87|161.95|160.15|161.97|160.17|161.67|159.87|311
1632464400000|2021-09-24 06:20:00|161.96|160.16|161.9|160.1|162.13|160.33|161.9|160.1|306
1632464700000|2021-09-24 06:25:00|161.89|160.09|161.84|160.04|162|160.2|161.83|160.03|226
1632465000000|2021-09-24 06:30:00|161.87|160.07|161.82|160.02|161.96|160.16|161.63|159.83|350
1632465300000|2021-09-24 06:35:00|161.79|159.99|161.44|159.64|161.79|159.99|161.42|159.62|335
1632465600000|2021-09-24 06:40:00|161.43|159.63|161.26|159.46|161.46|159.66|160.98|159.18|438
1632465900000|2021-09-24 06:45:00|161.25|159.45|160.99|159.19|161.25|159.45|160.88|159.08|273
1632466200000|2021-09-24 06:50:00|160.98|159.18|160.99|159.19|161.37|159.57|160.9|159.1|389
1632466500000|2021-09-24 06:55:00|161|159.2|160.67|158.87|161.01|159.21|160.6|158.8|428
1632466800000|2021-09-24 07:00:00|160.65|158.85|161.14|159.34|161.14|159.34|160.57|158.77|492
1632467100000|2021-09-24 07:05:00|161.15|159.35|162.56|160.76|163.29|161.49|160.9|159.1|646
1632467400000|2021-09-24 07:10:00|162.53|160.73|162.75|160.95|162.85|161.05|161.92|160.12|660
1632467700000|2021-09-24 07:15:00|162.74|160.94|162.81|161.01|163.2|161.4|162.67|160.87|601
1632468000000|2021-09-24 07:20:00|162.84|161.04|162.03|160.23|162.84|161.04|162.03|160.23|456
1632468300000|2021-09-24 07:25:00|162.02|160.22|161.8|160|162.08|160.28|161.7|159.9|410
1632468600000|2021-09-24 07:30:00|161.81|160.01|162.05|160.25|162.11|160.31|160.69|158.89|585
1632468900000|2021-09-24 07:35:00|162.03|160.23|161.58|159.78|162.08|160.28|161.57|159.77|554
1632469200000|2021-09-24 07:40:00|161.57|159.77|162.7|160.9|163.15|161.35|161.09|159.29|622
1632469500000|2021-09-24 07:45:00|162.68|160.88|162.19|160.39|163.15|161.35|162.1|160.3|682
1632469800000|2021-09-24 07:50:00|162.2|160.4|162.21|160.41|162.45|160.65|161.75|159.95|552
1632470100000|2021-09-24 07:55:00|162.22|160.42|161.81|160.01|162.54|160.74|161.81|160.01|575
1632470400000|2021-09-24 08:00:00|161.8|160|162.21|160.41|162.32|160.52|161.68|159.88|539
1632470700000|2021-09-24 08:05:00|162.22|160.42|162.81|161.01|163.02|161.22|162.2|160.4|506
1632471000000|2021-09-24 08:10:00|162.82|161.02|163.12|161.32|163.23|161.43|162.82|161.02|414
1632471300000|2021-09-24 08:15:00|163.11|161.31|163.11|161.31|163.25|161.45|162.8|161|460
1632471600000|2021-09-24 08:20:00|163.12|161.32|163.34|161.54|163.43|161.63|163.1|161.3|375
1632471900000|2021-09-24 08:25:00|163.35|161.55|163.56|161.76|163.71|161.91|163.28|161.48|462
1632472200000|2021-09-24 08:30:00|163.57|161.77|163.32|161.52|163.6|161.8|163.15|161.35|456
1632472500000|2021-09-24 08:35:00|163.36|161.56|163.18|161.38|163.4|161.6|163.07|161.27|364
1632472800000|2021-09-24 08:40:00|163.2|161.4|163.02|161.22|163.2|161.4|162.97|161.17|340
1632473100000|2021-09-24 08:45:00|163.01|161.21|162.76|160.96|163.04|161.24|162.38|160.58|411
1632473400000|2021-09-24 08:50:00|162.77|160.97|161.6|159.8|163.37|161.57|161.57|159.77|532
1632473700000|2021-09-24 08:55:00|161.59|159.79|160.82|159.02|161.63|159.83|160.54|158.74|616
1632474000000|2021-09-24 09:00:00|160.83|159.03|159.02|157.22|160.85|159.05|158.9|157.1|735
1632474300000|2021-09-24 09:05:00|159.06|157.26|156.41|154.61|159.22|157.42|156.29|154.49|917
1632474600000|2021-09-24 09:10:00|156.35|154.55|155.58|153.78|156.95|155.15|155.37|153.57|888
1632474900000|2021-09-24 09:15:00|155.6|153.8|154.23|152.43|155.62|153.82|152.67|150.87|894
1632475200000|2021-09-24 09:20:00|154.22|152.42|152.02|150.22|154.24|152.44|152.02|150.22|858
1632475500000|2021-09-24 09:25:00|152.01|150.21|151.07|149.27|153|151.2|150.62|148.82|946
1632475800000|2021-09-24 09:30:00|151.06|149.26|152.68|150.88|153.07|151.27|150.97|149.17|855
1632476100000|2021-09-24 09:35:00|152.66|150.86|152.97|151.17|153.3|151.5|152.16|150.36|732
1632476400000|2021-09-24 09:40:00|152.96|151.16|152.23|150.43|153.08|151.28|152.14|150.34|733
1632476700000|2021-09-24 09:45:00|152.29|150.49|151.71|149.91|152.46|150.66|151.43|149.63|835
1632477000000|2021-09-24 09:50:00|151.72|149.92|151.43|149.63|152.2|150.4|151.24|149.44|762
1632477300000|2021-09-24 09:55:00|151.42|149.62|149.44|147.64|151.44|149.64|149.11|147.31|890
1632477600000|2021-09-24 10:00:00|149.42|147.62|150.46|148.66|150.53|148.73|148.81|147.01|864
1632477900000|2021-09-24 10:05:00|150.47|148.67|150.68|148.88|150.75|148.95|149.43|147.63|867
1632478200000|2021-09-24 10:10:00|150.69|148.89|151.73|149.93|151.77|149.97|150.39|148.59|787
1632478500000|2021-09-24 10:15:00|151.71|149.91|151.14|149.34|151.74|149.94|150.71|148.91|761
1632478800000|2021-09-24 10:20:00|151.09|149.29|150.99|149.19|151.11|149.31|150.23|148.43|705
1632479100000|2021-09-24 10:25:00|150.97|149.17|149.94|148.14|150.98|149.18|149.56|147.76|689
1632479400000|2021-09-24 10:30:00|149.92|148.12|148.74|146.94|149.98|148.18|148.43|146.63|754
1632479700000|2021-09-24 10:35:00|148.76|146.96|147.55|145.75|148.99|147.19|147.05|145.25|881
1632480000000|2021-09-24 10:40:00|147.62|145.82|147.09|145.29|148.18|146.38|147.01|145.21|853
1632480300000|2021-09-24 10:45:00|147.12|145.32|146.2|144.4|147.84|146.04|145.97|144.17|848
1632480600000|2021-09-24 10:50:00|146.19|144.39|147.66|145.86|148|146.2|146.19|144.39|839
1632480900000|2021-09-24 10:55:00|147.65|145.85|147.64|145.84|148.14|146.34|147.25|145.45|815
1632481200000|2021-09-24 11:00:00|147.63|145.83|146.4|144.6|148.4|146.6|146.14|144.34|868
1632481500000|2021-09-24 11:05:00|146.41|144.61|144.84|143.04|146.42|144.62|144.67|142.87|899
1632481800000|2021-09-24 11:10:00|144.85|143.05|143.21|141.41|145.37|143.57|142.81|141.01|930
1632482100000|2021-09-24 11:15:00|143.18|141.38|144.16|142.36|144.97|143.17|142.96|141.16|909
1632482400000|2021-09-24 11:20:00|144.19|142.39|147.02|145.22|147.4|145.6|144.12|142.32|883
1632482700000|2021-09-24 11:25:00|147.03|145.23|146.96|145.16|147.66|145.86|146.22|144.42|841
1632483000000|2021-09-24 11:30:00|146.97|145.17|146.69|144.89|147.39|145.59|146.37|144.57|743
1632483300000|2021-09-24 11:35:00|146.7|144.9|147.15|145.35|147.22|145.42|145.77|143.97|877
1632483600000|2021-09-24 11:40:00|147.14|145.34|148.09|146.29|148.16|146.36|146.89|145.09|758
1632483900000|2021-09-24 11:45:00|148.1|146.3|147.66|145.86|148.26|146.46|147.17|145.37|815
1632484200000|2021-09-24 11:50:00|147.65|145.85|147.89|146.09|148.08|146.28|147.49|145.69|720
1632484500000|2021-09-24 11:55:00|147.87|146.07|147.71|145.91|148.07|146.27|147.23|145.43|665
1632484800000|2021-09-24 12:00:00|147.72|145.92|146.32|144.52|147.73|145.93|145.93|144.13|649
1632485100000|2021-09-24 12:05:00|146.36|144.56|145.75|143.95|146.61|144.81|145.75|143.95|675
1632485400000|2021-09-24 12:10:00|145.73|143.93|146.09|144.29|146.83|145.03|145.73|143.93|761
1632485700000|2021-09-24 12:15:00|146.1|144.3|147.07|145.27|147.15|145.35|146.04|144.24|731
1632486000000|2021-09-24 12:20:00|147.06|145.26|147.32|145.52|147.4|145.6|146.7|144.9|729
1632486300000|2021-09-24 12:25:00|147.35|145.55|147.6|145.8|147.76|145.96|146.93|145.13|690
1632486600000|2021-09-24 12:30:00|147.62|145.82|147.2|145.4|147.79|145.99|146.94|145.14|638
1632486900000|2021-09-24 12:35:00|147.18|145.38|146.63|144.83|147.18|145.38|146.17|144.37|688
1632487200000|2021-09-24 12:40:00|146.59|144.79|146.7|144.9|147.02|145.22|146.3|144.5|613
1632487500000|2021-09-24 12:45:00|146.71|144.91|146.66|144.86|146.76|144.96|146.27|144.47|612
1632487800000|2021-09-24 12:50:00|146.67|144.87|145.63|143.83|146.76|144.96|145.44|143.64|578
1632488100000|2021-09-24 12:55:00|145.62|143.82|146.27|144.47|146.48|144.68|145.42|143.62|684
1632488400000|2021-09-24 13:00:00|146.26|144.46|145.67|143.87|146.39|144.59|144.38|142.58|791
1632488700000|2021-09-24 13:05:00|145.63|143.83|145.09|143.29|145.72|143.92|144.68|142.88|687
1632489000000|2021-09-24 13:10:00|145.1|143.3|145.46|143.66|145.46|143.66|144.69|142.89|591
1632489300000|2021-09-24 13:15:00|145.47|143.67|145.32|143.52|145.85|144.05|144.89|143.09|651
1632489600000|2021-09-24 13:20:00|145.34|143.54|145.08|143.28|145.4|143.6|144.81|143.01|712
1632489900000|2021-09-24 13:25:00|145.09|143.29|144.98|143.18|145.43|143.63|144.15|142.35|718
1632490200000|2021-09-24 13:30:00|144.95|143.15|148.26|146.46|149.42|147.62|144.81|143.01|899
1632490500000|2021-09-24 13:35:00|148.27|146.47|148.38|146.58|148.72|146.92|147.54|145.74|798
1632490800000|2021-09-24 13:40:00|148.41|146.61|147.94|146.14|149.08|147.28|147.94|146.14|815
1632491100000|2021-09-24 13:45:00|147.98|146.18|147.96|146.16|148.18|146.38|147.23|145.43|728
1632491400000|2021-09-24 13:50:00|147.95|146.15|148.85|147.05|149.03|147.23|147.85|146.05|814
1632491700000|2021-09-24 13:55:00|148.87|147.07|148.42|146.62|148.89|147.09|148.13|146.33|676
1632492000000|2021-09-24 14:00:00|148.41|146.61|149.18|147.38|149.52|147.72|147.96|146.16|802
1632492300000|2021-09-24 14:05:00|149.15|147.35|149.44|147.64|149.69|147.89|149.02|147.22|719
1632492600000|2021-09-24 14:10:00|149.41|147.61|149.48|147.68|149.52|147.72|149.11|147.31|548
1632492900000|2021-09-24 14:15:00|149.47|147.67|149.28|147.48|149.47|147.67|148.78|146.98|687
1632493200000|2021-09-24 14:20:00|149.3|147.5|149.25|147.45|149.3|147.5|148.94|147.14|489
1632493500000|2021-09-24 14:25:00|149.27|147.47|150.21|148.41|150.6|148.8|149.16|147.36|717
1632493800000|2021-09-24 14:30:00|150.2|148.4|149.89|148.09|150.42|148.62|149.41|147.61|650
1632494100000|2021-09-24 14:35:00|149.88|148.08|150.39|148.59|151.04|149.24|149.85|148.05|729
1632494400000|2021-09-24 14:40:00|150.42|148.62|149.95|148.15|150.5|148.7|149.62|147.82|690
1632494700000|2021-09-24 14:45:00|149.94|148.14|150.13|148.33|150.18|148.38|149.54|147.74|573
1632495000000|2021-09-24 14:50:00|150.15|148.35|149.77|147.97|150.27|148.47|149.7|147.9|514
1632495300000|2021-09-24 14:55:00|149.76|147.96|149.93|148.13|149.99|148.19|149.53|147.73|614
1632495600000|2021-09-24 15:00:00|149.92|148.12|149.49|147.69|149.95|148.15|149.28|147.48|628
1632495900000|2021-09-24 15:05:00|149.5|147.7|149.35|147.55|149.54|147.74|149.01|147.21|539
1632496200000|2021-09-24 15:10:00|149.34|147.54|149.01|147.21|149.49|147.69|148.83|147.03|449
1632496500000|2021-09-24 15:15:00|148.99|147.19|148.83|147.03|149.3|147.5|148.76|146.96|485
1632496800000|2021-09-24 15:20:00|148.82|147.02|149.37|147.57|149.48|147.68|148.81|147.01|489
1632497100000|2021-09-24 15:25:00|149.39|147.59|149.14|147.34|149.46|147.66|149.12|147.32|411
1632497400000|2021-09-24 15:30:00|149.15|147.35|148.36|146.56|149.28|147.48|148.06|146.26|634
1632497700000|2021-09-24 15:35:00|148.35|146.55|148.09|146.29|148.98|147.18|148.01|146.21|575
1632498000000|2021-09-24 15:40:00|148.1|146.3|148.58|146.78|148.63|146.83|147.73|145.93|700
1632498300000|2021-09-24 15:45:00|148.56|146.76|148.32|146.52|148.64|146.84|148.11|146.31|533
1632498600000|2021-09-24 15:50:00|148.31|146.51|148.16|146.36|148.52|146.72|148.1|146.3|482
1632498900000|2021-09-24 15:55:00|148.15|146.35|148.66|146.86|148.91|147.11|147.8|146|554
1632499200000|2021-09-24 16:00:00|148.63|146.83|149.28|147.48|149.64|147.84|148.29|146.49|652
1632499500000|2021-09-24 16:05:00|149.27|147.47|148.34|146.54|149.39|147.59|148.34|146.54|535
1632499800000|2021-09-24 16:10:00|148.32|146.52|148.93|147.13|149.02|147.22|148.29|146.49|502
1632500100000|2021-09-24 16:15:00|148.92|147.12|149.47|147.67|149.93|148.13|148.71|146.91|659
1632500400000|2021-09-24 16:20:00|149.48|147.68|149.63|147.83|149.72|147.92|149.28|147.48|570
1632500700000|2021-09-24 16:25:00|149.64|147.84|149.38|147.58|149.74|147.94|149.22|147.42|570
1632501000000|2021-09-24 16:30:00|149.4|147.6|149.83|148.03|150.09|148.29|149.34|147.54|517
1632501300000|2021-09-24 16:35:00|149.82|148.02|149.87|148.07|149.98|148.18|149.68|147.88|429
1632501600000|2021-09-24 16:40:00|149.88|148.08|149.16|147.36|149.88|148.08|149.14|147.34|393
1632501900000|2021-09-24 16:45:00|149.17|147.37|150.11|148.31|150.12|148.32|149.16|147.36|458
1632502200000|2021-09-24 16:50:00|150.1|148.3|149.83|148.03|150.23|148.43|149.69|147.89|566
1632502500000|2021-09-24 16:55:00|149.81|148.01|149.95|148.15|150.03|148.23|149.71|147.91|365
1632502800000|2021-09-24 17:00:00|149.94|148.14|149.27|147.47|149.95|148.15|149.26|147.46|587
1632503100000|2021-09-24 17:05:00|149.28|147.48|149.19|147.39|149.47|147.67|148.83|147.03|581
1632503400000|2021-09-24 17:10:00|149.2|147.4|149.39|147.59|149.51|147.71|149.11|147.31|441
1632503700000|2021-09-24 17:15:00|149.38|147.58|149.92|148.12|149.99|148.19|149.34|147.54|473
1632504000000|2021-09-24 17:20:00|149.96|148.16|149.26|147.46|149.97|148.17|149.15|147.35|398
1632504300000|2021-09-24 17:25:00|149.27|147.47|149.8|148|149.82|148.02|149.14|147.34|377
1632504600000|2021-09-24 17:30:00|149.79|147.99|148.65|146.85|149.79|147.99|147.91|146.11|654
1632504900000|2021-09-24 17:35:00|148.63|146.83|149.26|147.46|149.6|147.8|148.03|146.23|617
1632505200000|2021-09-24 17:40:00|149.24|147.44|149.04|147.24|149.49|147.69|148.82|147.02|582
1632505500000|2021-09-24 17:45:00|149.05|147.25|149.24|147.44|149.46|147.66|148.81|147.01|543
1632505800000|2021-09-24 17:50:00|149.25|147.45|148.83|147.03|149.28|147.48|148.71|146.91|467
1632506100000|2021-09-24 17:55:00|148.84|147.04|149.03|147.23|149.14|147.34|148.65|146.85|515
1632506400000|2021-09-24 18:00:00|149.08|147.28|149.64|147.84|149.68|147.88|148.82|147.02|571
1632506700000|2021-09-24 18:05:00|149.63|147.83|149.87|148.07|150.06|148.26|149.54|147.74|508
1632507000000|2021-09-24 18:10:00|149.85|148.05|149.82|148.02|150.05|148.25|149.73|147.93|408
1632507300000|2021-09-24 18:15:00|149.84|148.04|149.85|148.05|149.87|148.07|149.61|147.81|483
1632507600000|2021-09-24 18:20:00|149.84|148.04|150.14|148.34|150.18|148.38|149.73|147.93|492
1632507900000|2021-09-24 18:25:00|150.15|148.35|149.85|148.05|150.36|148.56|149.65|147.85|493
1632508200000|2021-09-24 18:30:00|149.86|148.06|149.45|147.65|149.87|148.07|149.44|147.64|401
1632508500000|2021-09-24 18:35:00|149.44|147.64|149.1|147.3|149.47|147.67|149.07|147.27|466
1632508800000|2021-09-24 18:40:00|149.08|147.28|149.38|147.58|149.45|147.65|148.4|146.6|474
1632509100000|2021-09-24 18:45:00|149.39|147.59|149.34|147.54|149.73|147.93|148.96|147.16|484
1632509400000|2021-09-24 18:50:00|149.32|147.52|149.68|147.88|149.91|148.11|149.18|147.38|622
1632509700000|2021-09-24 18:55:00|149.71|147.91|149.15|147.35|149.83|148.03|149.1|147.3|505
1632510000000|2021-09-24 19:00:00|149.13|147.33|149.75|147.95|149.79|147.99|148.96|147.16|530
1632510300000|2021-09-24 19:05:00|149.76|147.96|150.19|148.39|150.23|148.43|149.72|147.92|504
1632510600000|2021-09-24 19:10:00|150.2|148.4|150.09|148.29|150.29|148.49|149.64|147.84|419
1632510900000|2021-09-24 19:15:00|150.08|148.28|149.67|147.87|150.2|148.4|149.66|147.86|465
1632511200000|2021-09-24 19:20:00|149.66|147.86|149.76|147.96|149.78|147.98|149.39|147.59|357
1632511500000|2021-09-24 19:25:00|149.78|147.98|150.16|148.36|150.21|148.41|149.72|147.92|390
1632511800000|2021-09-24 19:30:00|150.17|148.37|150.94|149.14|151.06|149.26|150.15|148.35|611
1632512100000|2021-09-24 19:35:00|150.97|149.17|149.76|147.96|151.11|149.31|149.56|147.76|607
1632512400000|2021-09-24 19:40:00|149.79|147.99|149.37|147.57|150.05|148.25|149.27|147.47|485
1632512700000|2021-09-24 19:45:00|149.38|147.58|149.25|147.45|149.63|147.83|149.19|147.39|379
1632513000000|2021-09-24 19:50:00|149.22|147.42|149.36|147.56|149.67|147.87|149.2|147.4|364
1632513300000|2021-09-24 19:55:00|149.35|147.55|149.96|148.16|150.19|148.39|149.23|147.43|416
1632513600000|2021-09-24 20:00:00|149.97|148.17|150.05|148.25|150.35|148.55|149.76|147.96|345
1632513900000|2021-09-24 20:05:00|150.06|148.26|150.72|148.92|150.74|148.94|150.04|148.24|298
1632514200000|2021-09-24 20:10:00|150.71|148.91|150.88|149.08|151.07|149.27|150.51|148.71|346
1632514500000|2021-09-24 20:15:00|150.89|149.09|151.09|149.29|151.21|149.41|150.87|149.07|266
1632514800000|2021-09-24 20:20:00|151.12|149.32|151.29|149.49|151.3|149.5|151.05|149.25|254
1632515100000|2021-09-24 20:25:00|151.28|149.48|151.36|149.56|151.37|149.57|151.22|149.42|246
1632515400000|2021-09-24 20:30:00|151.37|149.57|151.08|149.28|151.68|149.88|151.07|149.27|364
1632515700000|2021-09-24 20:35:00|151.09|149.29|151.83|150.03|151.97|150.17|151.09|149.29|490
1632516000000|2021-09-24 20:40:00|151.82|150.02|152.63|150.83|152.64|150.84|151.56|149.76|526
1632516300000|2021-09-24 20:45:00|152.65|150.85|152.12|150.32|152.93|151.13|151.94|150.14|501
1632516600000|2021-09-24 20:50:00|152.11|150.31|152.21|150.41|152.41|150.61|151.97|150.17|356
1632516900000|2021-09-24 20:55:00|152.2|150.4|152.32|150.52|152.54|150.74|152.18|150.38|278
1632553200000|2021-09-25 07:00:00|155.44|153.64|154.89|153.09|155.53|153.73|154.85|153.05|268
1632553500000|2021-09-25 07:05:00|154.91|153.11|154.6|152.8|155.16|153.36|154.59|152.79|303
1632553800000|2021-09-25 07:10:00|154.61|152.81|154.71|152.91|154.88|153.08|154.57|152.77|259
1632554100000|2021-09-25 07:15:00|154.72|152.92|154.51|152.71|154.73|152.93|154.39|152.59|287
1632554400000|2021-09-25 07:20:00|154.52|152.72|154.16|152.36|154.67|152.87|154.11|152.31|305
1632554700000|2021-09-25 07:25:00|154.15|152.35|153.81|152.01|154.15|152.35|153.53|151.73|448
1632555000000|2021-09-25 07:30:00|153.82|152.02|153.26|151.46|153.82|152.02|153.13|151.33|501
1632555300000|2021-09-25 07:35:00|153.29|151.49|153.38|151.58|153.91|152.11|153.22|151.42|430
1632555600000|2021-09-25 07:40:00|153.39|151.59|153.69|151.89|154.03|152.23|153.24|151.44|409
1632555900000|2021-09-25 07:45:00|153.71|151.91|153.91|152.11|153.91|152.11|153.48|151.68|317
1632556200000|2021-09-25 07:50:00|153.9|152.1|153.9|152.1|154.36|152.56|153.78|151.98|414
1632556500000|2021-09-25 07:55:00|153.89|152.09|153.73|151.93|153.9|152.1|153.49|151.69|411
1632556800000|2021-09-25 08:00:00|153.72|151.92|154.16|152.36|155.19|153.39|153.55|151.75|681
1632557100000|2021-09-25 08:05:00|154.14|152.34|152.93|151.13|154.38|152.58|152.92|151.12|652
1632557400000|2021-09-25 08:10:00|152.98|151.18|153.4|151.6|153.78|151.98|152.89|151.09|491
1632557700000|2021-09-25 08:15:00|153.39|151.59|152.42|150.62|153.75|151.95|151.95|150.15|624
1632558000000|2021-09-25 08:20:00|152.43|150.63|152.35|150.55|152.84|151.04|152.23|150.43|597
1632558300000|2021-09-25 08:25:00|152.36|150.56|152.15|150.35|152.68|150.88|151.98|150.18|421
1632558600000|2021-09-25 08:30:00|152.16|150.36|149.94|148.14|152.16|150.36|149.8|148|734
1632558900000|2021-09-25 08:35:00|149.96|148.16|150.33|148.53|150.75|148.95|149.84|148.04|735
1632559200000|2021-09-25 08:40:00|150.34|148.54|150.49|148.69|150.68|148.88|150|148.2|741
1632559500000|2021-09-25 08:45:00|150.48|148.68|150.93|149.13|151.41|149.61|150.23|148.43|683
1632559800000|2021-09-25 08:50:00|150.91|149.11|152.8|151|152.9|151.1|150.85|149.05|747
1632560100000|2021-09-25 08:55:00|152.79|150.99|154.12|152.32|154.72|152.92|152.59|150.79|780
1632560400000|2021-09-25 09:00:00|154.13|152.33|154.12|152.32|155|153.2|153.62|151.82|653
1632560700000|2021-09-25 09:05:00|154.11|152.31|154.51|152.71|155.6|153.8|154.07|152.27|695
1632561000000|2021-09-25 09:10:00|154.5|152.7|154.58|152.78|154.81|153.01|154.05|152.25|479
1632561300000|2021-09-25 09:15:00|154.6|152.8|154.7|152.9|155.24|153.44|154.18|152.38|507
1632561600000|2021-09-25 09:20:00|154.71|152.91|155.08|153.28|155.45|153.65|154.67|152.87|572
1632561900000|2021-09-25 09:25:00|155.07|153.27|155.92|154.12|156.06|154.26|154.85|153.05|530
1632562200000|2021-09-25 09:30:00|155.94|154.14|155.9|154.1|156.33|154.53|155.51|153.71|602
1632562500000|2021-09-25 09:35:00|155.93|154.13|155.75|153.95|156.09|154.29|155.59|153.79|464
1632562800000|2021-09-25 09:40:00|155.76|153.96|155.03|153.23|155.82|154.02|155|153.2|306
1632563100000|2021-09-25 09:45:00|155.04|153.24|155.1|153.3|155.56|153.76|155.02|153.22|370
1632563400000|2021-09-25 09:50:00|155.11|153.31|155.08|153.28|155.59|153.79|155.03|153.23|296
1632563700000|2021-09-25 09:55:00|155.09|153.29|155.22|153.42|155.42|153.62|155.04|153.24|238
1632564000000|2021-09-25 10:00:00|155.21|153.41|155.39|153.59|155.66|153.86|155.16|153.36|303
1632564300000|2021-09-25 10:05:00|155.4|153.6|156.04|154.24|156.1|154.3|155.31|153.51|405
1632564600000|2021-09-25 10:10:00|156.03|154.23|155.97|154.17|156.23|154.43|155.56|153.76|366
1632564900000|2021-09-25 10:15:00|155.96|154.16|155.9|154.1|155.96|154.16|155.56|153.76|310
1632565200000|2021-09-25 10:20:00|155.89|154.09|156.08|154.28|156.21|154.41|155.68|153.88|260
1632565500000|2021-09-25 10:25:00|156.09|154.29|155.89|154.09|156.11|154.31|155.78|153.98|198
1632565800000|2021-09-25 10:30:00|155.9|154.1|155.63|153.83|156.03|154.23|155.35|153.55|280
1632566100000|2021-09-25 10:35:00|155.64|153.84|155.2|153.4|155.71|153.91|155.14|153.34|246
1632566400000|2021-09-25 10:40:00|155.21|153.41|155.32|153.52|155.4|153.6|155.12|153.32|239
1632566700000|2021-09-25 10:45:00|155.33|153.53|154.96|153.16|155.35|153.55|154.84|153.04|208
1632567000000|2021-09-25 10:50:00|154.97|153.17|154.35|152.55|154.97|153.17|154.2|152.4|261
1632567300000|2021-09-25 10:55:00|154.33|152.53|154.39|152.59|154.59|152.79|154.1|152.3|298
1632567600000|2021-09-25 11:00:00|154.4|152.6|153.62|151.82|154.49|152.69|153.58|151.78|337
1632567900000|2021-09-25 11:05:00|153.63|151.83|153.17|151.37|153.99|152.19|152.61|150.81|554
1632568200000|2021-09-25 11:10:00|153.16|151.36|153.02|151.22|153.31|151.51|152.48|150.68|453
1632568500000|2021-09-25 11:15:00|153.01|151.21|152.68|150.88|153.23|151.43|152.48|150.68|425
1632568800000|2021-09-25 11:20:00|152.69|150.89|152.28|150.48|152.81|151.01|152.21|150.41|366
1632569100000|2021-09-25 11:25:00|152.27|150.47|152.29|150.49|152.55|150.75|151.95|150.15|361
1632569400000|2021-09-25 11:30:00|152.3|150.5|152.4|150.6|152.71|150.91|152.29|150.49|330
1632569700000|2021-09-25 11:35:00|152.39|150.59|151.8|150|152.58|150.78|151.78|149.98|332
1632570000000|2021-09-25 11:40:00|151.79|149.99|151.76|149.96|152.07|150.27|151.69|149.89|255
1632570300000|2021-09-25 11:45:00|151.73|149.93|152.17|150.37|152.43|150.63|151.72|149.92|350
1632570600000|2021-09-25 11:50:00|152.16|150.36|152.31|150.51|152.45|150.65|151.97|150.17|219
1632570900000|2021-09-25 11:55:00|152.32|150.52|152.48|150.68|152.81|151.01|152.19|150.39|304
1632571200000|2021-09-25 12:00:00|152.49|150.69|152.19|150.39|153.05|151.25|152.09|150.29|434
1632571500000|2021-09-25 12:05:00|152.18|150.38|153.08|151.28|153.33|151.53|152.07|150.27|463
1632571800000|2021-09-25 12:10:00|153.07|151.27|152.6|150.8|153.24|151.44|152.6|150.8|340
1632572100000|2021-09-25 12:15:00|152.62|150.82|152.23|150.43|152.72|150.92|151.81|150.01|402
1632572400000|2021-09-25 12:20:00|152.22|150.42|152.24|150.44|152.43|150.63|151.8|150|357
1632572700000|2021-09-25 12:25:00|152.25|150.45|152.46|150.66|152.83|151.03|152.01|150.21|316
1632573000000|2021-09-25 12:30:00|152.44|150.64|152.85|151.05|152.85|151.05|152.32|150.52|339
1632573300000|2021-09-25 12:35:00|152.88|151.08|152.57|150.77|152.88|151.08|152.26|150.46|289
1632573600000|2021-09-25 12:40:00|152.56|150.76|152.54|150.74|152.8|151|152.16|150.36|304
1632573900000|2021-09-25 12:45:00|152.55|150.75|152.6|150.8|152.71|150.91|152.17|150.37|276
1632574200000|2021-09-25 12:50:00|152.59|150.79|152.2|150.4|152.59|150.79|152.07|150.27|278
1632574500000|2021-09-25 12:55:00|152.19|150.39|152.27|150.47|152.43|150.63|152.06|150.26|235
1632574800000|2021-09-25 13:00:00|152.26|150.46|152.05|150.25|152.33|150.53|151.23|149.43|485
1632575100000|2021-09-25 13:05:00|152.04|150.24|153.1|151.3|153.11|151.31|152.02|150.22|422
1632575400000|2021-09-25 13:10:00|153.09|151.29|153.56|151.76|153.78|151.98|152.69|150.89|461
1632575700000|2021-09-25 13:15:00|153.57|151.77|153.03|151.23|153.99|152.19|152.81|151.01|456
1632576000000|2021-09-25 13:20:00|153.04|151.24|153.22|151.42|153.24|151.44|152.74|150.94|277
1632576300000|2021-09-25 13:25:00|153.21|151.41|152.49|150.69|153.21|151.41|152.49|150.69|269
1632576600000|2021-09-25 13:30:00|152.5|150.7|152.05|150.25|152.63|150.83|151.75|149.95|411
1632576900000|2021-09-25 13:35:00|152.03|150.23|152.5|150.7|152.73|150.93|151.98|150.18|377
1632577200000|2021-09-25 13:40:00|152.52|150.72|152.42|150.62|152.63|150.83|152.17|150.37|239
1632577500000|2021-09-25 13:45:00|152.41|150.61|152.68|150.88|152.8|151|152.41|150.61|219
1632577800000|2021-09-25 13:50:00|152.69|150.89|152.58|150.78|152.91|151.11|152.53|150.73|266
1632578100000|2021-09-25 13:55:00|152.59|150.79|152.22|150.42|152.63|150.83|151.97|150.17|271
1632578400000|2021-09-25 14:00:00|152.23|150.43|151.78|149.98|152.24|150.44|151.51|149.71|302
1632578700000|2021-09-25 14:05:00|151.76|149.96|152.16|150.36|152.45|150.65|151.71|149.91|276
1632579000000|2021-09-25 14:10:00|152.15|150.35|152.53|150.73|152.61|150.81|152.06|150.26|222
1632579300000|2021-09-25 14:15:00|152.54|150.74|150.46|148.66|152.59|150.79|150.43|148.63|459
1632579600000|2021-09-25 14:20:00|150.45|148.65|150.69|148.89|151.19|149.39|150.14|148.34|717
1632579900000|2021-09-25 14:25:00|150.71|148.91|151.3|149.5|151.89|150.09|150.6|148.8|594
1632580200000|2021-09-25 14:30:00|151.31|149.51|151.65|149.85|151.85|150.05|150.9|149.1|487
1632580500000|2021-09-25 14:35:00|151.64|149.84|151.51|149.71|151.77|149.97|151.24|149.44|479
1632580800000|2021-09-25 14:40:00|151.49|149.69|151|149.2|151.5|149.7|150.81|149.01|348
1632581100000|2021-09-25 14:45:00|151.01|149.21|151.38|149.58|151.52|149.72|150.72|148.92|470
1632581400000|2021-09-25 14:50:00|151.39|149.59|151.54|149.74|151.79|149.99|151.38|149.58|334
1632581700000|2021-09-25 14:55:00|151.55|149.75|151.18|149.38|151.61|149.81|150.92|149.12|355
1632582000000|2021-09-25 15:00:00|151.14|149.34|151|149.2|151.14|149.34|150.17|148.37|413
1632582300000|2021-09-25 15:05:00|151.01|149.21|151.12|149.32|151.29|149.49|150.8|149|348
1632582600000|2021-09-25 15:10:00|151.13|149.33|150.84|149.04|151.27|149.47|150.61|148.81|318
1632582900000|2021-09-25 15:15:00|150.88|149.08|151.5|149.7|151.77|149.97|150.88|149.08|327
1632583200000|2021-09-25 15:20:00|151.51|149.71|153.1|151.3|153.1|151.3|151.43|149.63|531
1632583500000|2021-09-25 15:25:00|153.09|151.29|153.89|152.09|153.92|152.12|152.74|150.94|625
1632583800000|2021-09-25 15:30:00|153.87|152.07|154.05|152.25|154.27|152.47|153.23|151.43|620
1632584100000|2021-09-25 15:35:00|154.06|152.26|153.52|151.72|154.07|152.27|153.52|151.72|316
1632584400000|2021-09-25 15:40:00|153.51|151.71|153.74|151.94|153.85|152.05|153.44|151.64|267
1632584700000|2021-09-25 15:45:00|153.75|151.95|153.45|151.65|153.78|151.98|153.35|151.55|249
1632585000000|2021-09-25 15:50:00|153.44|151.64|152.93|151.13|153.55|151.75|152.93|151.13|306
1632585300000|2021-09-25 15:55:00|152.94|151.14|153.05|151.25|153.29|151.49|152.8|151|286
1632585600000|2021-09-25 16:00:00|153.02|151.22|152.42|150.62|153.47|151.67|152.33|150.53|467
1632585900000|2021-09-25 16:05:00|152.41|150.61|151.53|149.73|152.97|151.17|151.53|149.73|581
1632586200000|2021-09-25 16:10:00|151.54|149.74|151.36|149.56|152.12|150.32|151.28|149.48|655
1632586500000|2021-09-25 16:15:00|151.37|149.57|151.41|149.61|152.24|150.44|151.2|149.4|498
1632586800000|2021-09-25 16:20:00|151.4|149.6|151.65|149.85|151.77|149.97|151.31|149.51|347
1632587100000|2021-09-25 16:25:00|151.63|149.83|152.37|150.57|152.38|150.58|151.63|149.83|295
1632587400000|2021-09-25 16:30:00|152.38|150.58|153.06|151.26|153.06|151.26|152.14|150.34|287
1632587700000|2021-09-25 16:35:00|153.07|151.27|152.61|150.81|153.46|151.66|152.5|150.7|457
1632588000000|2021-09-25 16:40:00|152.6|150.8|151.72|149.92|152.62|150.82|151.66|149.86|321
1632588300000|2021-09-25 16:45:00|151.74|149.94|152.97|151.17|153.28|151.48|151.41|149.61|395
1632588600000|2021-09-25 16:50:00|152.98|151.18|152.87|151.07|153.17|151.37|152.44|150.64|409
1632588900000|2021-09-25 16:55:00|152.86|151.06|152.68|150.88|152.98|151.18|152.34|150.54|246
1632589200000|2021-09-25 17:00:00|152.67|150.87|152.51|150.71|152.77|150.97|152.02|150.22|327
1632589500000|2021-09-25 17:05:00|152.48|150.68|152.94|151.14|152.96|151.16|152.3|150.5|275
1632589800000|2021-09-25 17:10:00|152.95|151.15|152.43|150.63|152.95|151.15|152.32|150.52|270
1632590100000|2021-09-25 17:15:00|152.42|150.62|153.11|151.31|153.12|151.32|152.33|150.53|281
1632590400000|2021-09-25 17:20:00|153.1|151.3|152.95|151.15|153.11|151.31|152.71|150.91|240
1632590700000|2021-09-25 17:25:00|152.94|151.14|153.26|151.46|153.3|151.5|152.81|151.01|210
1632591000000|2021-09-25 17:30:00|153.27|151.47|153.29|151.49|153.33|151.53|152.99|151.19|219
1632591300000|2021-09-25 17:35:00|153.3|151.5|152.87|151.07|153.32|151.52|152.82|151.02|231
1632591600000|2021-09-25 17:40:00|152.86|151.06|152.43|150.63|152.86|151.06|152.31|150.51|263
1632591900000|2021-09-25 17:45:00|152.44|150.64|152.44|150.64|152.66|150.86|152.21|150.41|251
1632592200000|2021-09-25 17:50:00|152.47|150.67|152.86|151.06|152.97|151.17|152.42|150.62|234
1632592500000|2021-09-25 17:55:00|152.87|151.07|152.59|150.79|152.97|151.17|152.49|150.69|255
1632592800000|2021-09-25 18:00:00|152.58|150.78|152.94|151.14|152.99|151.19|152.48|150.68|247
1632593100000|2021-09-25 18:05:00|152.95|151.15|153.21|151.41|153.21|151.41|152.91|151.11|197
1632593400000|2021-09-25 18:10:00|153.22|151.42|153.4|151.6|153.69|151.89|153|151.2|220
1632593700000|2021-09-25 18:15:00|153.41|151.61|153.17|151.37|153.64|151.84|153.01|151.21|293
1632594000000|2021-09-25 18:20:00|153.18|151.38|151.97|150.17|153.25|151.45|151.83|150.03|415
1632594300000|2021-09-25 18:25:00|151.98|150.18|152.06|150.26|152.41|150.61|151.98|150.18|377
1632594600000|2021-09-25 18:30:00|152.05|150.25|151.67|149.87|152.24|150.44|151.62|149.82|373
1632594900000|2021-09-25 18:35:00|151.66|149.86|152.46|150.66|152.51|150.71|151.43|149.63|375
1632595200000|2021-09-25 18:40:00|152.47|150.67|151.64|149.84|152.57|150.77|151.61|149.81|304
1632595500000|2021-09-25 18:45:00|151.65|149.85|151.97|150.17|152.16|150.36|151.37|149.57|337
1632595800000|2021-09-25 18:50:00|151.98|150.18|152.42|150.62|152.54|150.74|151.98|150.18|264
1632596100000|2021-09-25 18:55:00|152.43|150.63|152|150.2|152.48|150.68|151.95|150.15|258
1632596400000|2021-09-25 19:00:00|152.05|150.25|151.76|149.96|152.19|150.39|151.46|149.66|272
1632596700000|2021-09-25 19:05:00|151.74|149.94|152.36|150.56|152.45|150.65|151.74|149.94|248
1632597000000|2021-09-25 19:10:00|152.35|150.55|152.85|151.05|152.86|151.06|152.32|150.52|226
1632597300000|2021-09-25 19:15:00|152.84|151.04|152.57|150.77|153.04|151.24|152.33|150.53|275
1632597600000|2021-09-25 19:20:00|152.58|150.78|153.11|151.31|153.16|151.36|152.58|150.78|180
1632597900000|2021-09-25 19:25:00|153.12|151.32|153.36|151.56|153.36|151.56|152.9|151.1|168
1632598200000|2021-09-25 19:30:00|153.37|151.57|153.64|151.84|153.68|151.88|153.25|151.45|263
1632598500000|2021-09-25 19:35:00|153.63|151.83|153.66|151.86|154.01|152.21|153.59|151.79|286
1632598800000|2021-09-25 19:40:00|153.65|151.85|153.43|151.63|153.65|151.85|153.14|151.34|312
1632599100000|2021-09-25 19:45:00|153.44|151.64|153.44|151.64|153.53|151.73|153.19|151.39|211
1632599400000|2021-09-25 19:50:00|153.43|151.63|153.5|151.7|153.57|151.77|153.33|151.53|166
1632599700000|2021-09-25 19:55:00|153.49|151.69|153.38|151.58|153.64|151.84|152.91|151.11|240
1632600000000|2021-09-25 20:00:00|153.37|151.57|152.6|150.8|153.45|151.65|152.33|150.53|320
1632600300000|2021-09-25 20:05:00|152.55|150.75|152.37|150.57|152.66|150.86|152.31|150.51|182
1632600600000|2021-09-25 20:10:00|152.42|150.62|152.14|150.34|152.47|150.67|152.08|150.28|172
1632600900000|2021-09-25 20:15:00|152.13|150.33|151.9|150.1|152.36|150.56|151.72|149.92|258
1632601200000|2021-09-25 20:20:00|151.93|150.13|151.78|149.98|151.96|150.16|151.61|149.81|193
1632601500000|2021-09-25 20:25:00|151.79|149.99|151.51|149.71|151.97|150.17|151.42|149.62|233
1632601800000|2021-09-25 20:30:00|151.52|149.72|151.98|150.18|152.08|150.28|151.49|149.69|184
1632602100000|2021-09-25 20:35:00|151.99|150.19|152.85|151.05|153.12|151.32|151.99|150.19|327
1632602400000|2021-09-25 20:40:00|152.84|151.04|152.86|151.06|152.96|151.16|152.5|150.7|220
1632602700000|2021-09-25 20:45:00|152.87|151.07|152.12|150.32|153.05|151.25|152.12|150.32|223
1632603000000|2021-09-25 20:50:00|152.11|150.31|152.64|150.84|152.66|150.86|152.02|150.22|281
1632603300000|2021-09-25 20:55:00|152.63|150.83|152.12|150.32|152.85|151.05|152.09|150.29|258
1632603600000|2021-09-25 21:00:00|152.13|150.33|151.91|150.11|152.26|150.46|151.73|149.93|269
1632603900000|2021-09-25 21:05:00|151.92|150.12|151.81|150.01|152.06|150.26|151.64|149.84|220
1632604200000|2021-09-25 21:10:00|151.83|150.03|151.81|150.01|152.02|150.22|151.76|149.96|163
1632604500000|2021-09-25 21:15:00|151.82|150.02|150.03|148.23|151.82|150.02|149.79|147.99|415
1632604800000|2021-09-25 21:20:00|150.04|148.24|150.3|148.5|150.31|148.51|149.92|148.12|273
1632605100000|2021-09-25 21:25:00|150.31|148.51|150.58|148.78|150.72|148.92|150.29|148.49|218
1632605400000|2021-09-25 21:30:00|150.59|148.79|150.82|149.02|150.83|149.03|150.58|148.78|106
1632605700000|2021-09-25 21:35:00|150.81|149.01|150.74|148.94|150.83|149.03|150.72|148.92|101
1632606000000|2021-09-25 21:40:00|150.76|148.96|150.95|149.15|151.3|149.5|150.76|148.96|202
1632606300000|2021-09-25 21:45:00|150.94|149.14|151.04|149.24|151.22|149.42|150.88|149.08|116
1632606600000|2021-09-25 21:50:00|151.03|149.23|151.44|149.64|151.54|149.74|151.02|149.22|177
1632606900000|2021-09-25 21:55:00|151.43|149.63|151.75|149.95|151.76|149.96|151.33|149.53|123
1632607200000|2021-09-25 22:00:00|151.76|149.96|151.8|150|152.15|150.35|151.74|149.94|217
1632607500000|2021-09-25 22:05:00|151.78|149.98|151.77|149.97|152.01|150.21|151.6|149.8|218
1632607800000|2021-09-25 22:10:00|151.79|149.99|151.93|150.13|152.17|150.37|151.79|149.99|216
1632608100000|2021-09-25 22:15:00|151.92|150.12|152.35|150.55|152.42|150.62|151.91|150.11|185
1632608400000|2021-09-25 22:20:00|152.34|150.54|152.33|150.53|152.39|150.59|152.13|150.33|274
1632608700000|2021-09-25 22:25:00|152.34|150.54|152.44|150.64|152.59|150.79|152.33|150.53|193
1632609000000|2021-09-25 22:30:00|152.45|150.65|152.75|150.95|152.93|151.13|152.42|150.62|207
1632609300000|2021-09-25 22:35:00|152.7|150.9|152.82|151.02|152.9|151.1|152.7|150.9|194
1632609600000|2021-09-25 22:40:00|152.81|151.01|152.89|151.09|152.9|151.1|152.67|150.87|163
1632609900000|2021-09-25 22:45:00|152.88|151.08|153.02|151.22|153.09|151.29|152.71|150.91|192
1632610200000|2021-09-25 22:50:00|153.03|151.23|152.97|151.17|153.04|151.24|152.82|151.02|153
1632610500000|2021-09-25 22:55:00|152.98|151.18|152.65|150.85|153.01|151.21|152.39|150.59|189
1632610800000|2021-09-25 23:00:00|152.66|150.86|152.06|150.26|153.06|151.26|152.04|150.24|322
1632611100000|2021-09-25 23:05:00|152.05|150.25|151.6|149.8|152.08|150.28|151.54|149.74|295
1632611400000|2021-09-25 23:10:00|151.61|149.81|151.89|150.09|151.89|150.09|151.5|149.7|227
1632611700000|2021-09-25 23:15:00|151.95|150.15|151.68|149.88|152.18|150.38|151.68|149.88|206
1632612000000|2021-09-25 23:20:00|151.67|149.87|151.71|149.91|151.94|150.14|151.18|149.38|368
1632612300000|2021-09-25 23:25:00|151.7|149.9|152.17|150.37|152.17|150.37|151.53|149.73|207
1632612600000|2021-09-25 23:30:00|152.15|150.35|152.47|150.67|152.87|151.07|152.14|150.34|332
1632612900000|2021-09-25 23:35:00|152.46|150.66|152.36|150.56|152.48|150.68|152.2|150.4|168
1632613200000|2021-09-25 23:40:00|152.37|150.57|152.54|150.74|152.77|150.97|152.28|150.48|197
1632613500000|2021-09-25 23:45:00|152.53|150.73|152.54|150.74|152.99|151.19|152.43|150.63|266
1632613800000|2021-09-25 23:50:00|152.55|150.75|152.42|150.62|152.68|150.88|152.42|150.62|191
1632614100000|2021-09-25 23:55:00|152.41|150.61|151.93|150.13|152.43|150.63|151.8|150|225
1632614400000|2021-09-26 00:00:00|151.92|150.12|152.52|150.72|152.58|150.78|151.84|150.04|310
1632614700000|2021-09-26 00:05:00|152.51|150.71|151.77|149.97|152.57|150.77|151.44|149.64|251
1632615000000|2021-09-26 00:10:00|151.78|149.98|151.37|149.57|151.96|150.16|151.25|149.45|339
1632615300000|2021-09-26 00:15:00|151.36|149.56|150.64|148.84|151.59|149.79|150.37|148.57|451
1632615600000|2021-09-26 00:20:00|150.65|148.85|150.25|148.45|150.98|149.18|150.22|148.42|383
1632615900000|2021-09-26 00:25:00|150.26|148.46|150.57|148.77|150.57|148.77|150.02|148.22|395
1632616200000|2021-09-26 00:30:00|150.56|148.76|150.63|148.83|150.76|148.96|150.2|148.4|388
1632616500000|2021-09-26 00:35:00|150.62|148.82|151.01|149.21|151.62|149.82|150.61|148.81|320
1632616800000|2021-09-26 00:40:00|151.03|149.23|150.53|148.73|151.05|149.25|150.41|148.61|265
1632617100000|2021-09-26 00:45:00|150.54|148.74|149.96|148.16|150.67|148.87|149.84|148.04|323
1632617400000|2021-09-26 00:50:00|149.97|148.17|149.17|147.37|150.06|148.26|149.13|147.33|350
1632617700000|2021-09-26 00:55:00|149.15|147.35|150.11|148.31|150.11|148.31|148.72|146.92|522
1632618000000|2021-09-26 01:00:00|150.1|148.3|149.74|147.94|150.45|148.65|149.05|147.25|526
1632618300000|2021-09-26 01:05:00|149.72|147.92|149.5|147.7|149.79|147.99|149.32|147.52|365
1632618600000|2021-09-26 01:10:00|149.52|147.72|149.01|147.21|149.55|147.75|148.98|147.18|253
1632618900000|2021-09-26 01:15:00|149.02|147.22|149.53|147.73|149.86|148.06|148.71|146.91|355
1632619200000|2021-09-26 01:20:00|149.54|147.74|149.85|148.05|149.88|148.08|149.38|147.58|202
1632619500000|2021-09-26 01:25:00|149.86|148.06|149.75|147.95|150.18|148.38|149.62|147.82|221
1632619800000|2021-09-26 01:30:00|149.74|147.94|149.05|147.25|149.87|148.07|149.04|147.24|254
1632620100000|2021-09-26 01:35:00|149.04|147.24|148.53|146.73|149.26|147.46|148.47|146.67|467
1632620400000|2021-09-26 01:40:00|148.54|146.74|149.67|147.87|149.67|147.87|148.35|146.55|414
1632620700000|2021-09-26 01:45:00|149.66|147.86|149.43|147.63|149.74|147.94|148.96|147.16|316
1632621000000|2021-09-26 01:50:00|149.42|147.62|148.79|146.99|149.42|147.62|148.75|146.95|350
1632621300000|2021-09-26 01:55:00|148.78|146.98|149.46|147.66|149.46|147.66|148.61|146.81|422
1632621600000|2021-09-26 02:00:00|149.47|147.67|148.74|146.94|149.58|147.78|148.71|146.91|371
1632621900000|2021-09-26 02:05:00|148.73|146.93|148.54|146.74|148.84|147.04|148.4|146.6|422
1632622200000|2021-09-26 02:10:00|148.55|146.75|147.83|146.03|148.6|146.8|147.69|145.89|474
1632622500000|2021-09-26 02:15:00|147.82|146.02|148.34|146.54|148.4|146.6|147.5|145.7|554
1632622800000|2021-09-26 02:20:00|148.33|146.53|147.81|146.01|148.37|146.57|147.76|145.96|374
1632623100000|2021-09-26 02:25:00|147.8|146|147.87|146.07|148.18|146.38|147.57|145.77|509
1632623400000|2021-09-26 02:30:00|147.88|146.08|147.96|146.16|148.31|146.51|147.64|145.84|443
1632623700000|2021-09-26 02:35:00|147.95|146.15|148.57|146.77|148.71|146.91|147.95|146.15|342
1632624000000|2021-09-26 02:40:00|148.6|146.8|148.87|147.07|148.97|147.17|148.52|146.72|303
1632624300000|2021-09-26 02:45:00|148.88|147.08|148.77|146.97|149.21|147.41|148.77|146.97|290
1632624600000|2021-09-26 02:50:00|148.76|146.96|148.85|147.05|148.97|147.17|148.72|146.92|269
1632624900000|2021-09-26 02:55:00|148.84|147.04|148.54|146.74|148.85|147.05|148.44|146.64|191
1632625200000|2021-09-26 03:00:00|148.53|146.73|148.06|146.26|148.53|146.73|147.63|145.83|369
1632625500000|2021-09-26 03:05:00|148.07|146.27|148.64|146.84|148.8|147|148.07|146.27|413
1632625800000|2021-09-26 03:10:00|148.65|146.85|148.65|146.85|148.85|147.05|148.55|146.75|223
1632626100000|2021-09-26 03:15:00|148.64|146.84|148.9|147.1|148.9|147.1|148.26|146.46|306
1632626400000|2021-09-26 03:20:00|148.93|147.13|149.11|147.31|149.11|147.31|148.86|147.06|206
1632626700000|2021-09-26 03:25:00|149.1|147.3|150.18|148.38|150.47|148.67|149.08|147.28|398
1632627000000|2021-09-26 03:30:00|150.19|148.39|150.42|148.62|150.51|148.71|149.71|147.91|402
1632627300000|2021-09-26 03:35:00|150.43|148.63|150.46|148.66|150.47|148.67|150.15|148.35|295
1632627600000|2021-09-26 03:40:00|150.45|148.65|149.92|148.12|150.46|148.66|149.84|148.04|269
1632627900000|2021-09-26 03:45:00|149.93|148.13|149.57|147.77|150.01|148.21|149.43|147.63|253
1632628200000|2021-09-26 03:50:00|149.56|147.76|149.59|147.79|149.82|148.02|149.53|147.73|259
1632628500000|2021-09-26 03:55:00|149.6|147.8|149.64|147.84|149.66|147.86|149.21|147.41|250
1632628800000|2021-09-26 04:00:00|149.65|147.85|148.93|147.13|149.66|147.86|148.9|147.1|282
1632629100000|2021-09-26 04:05:00|148.94|147.14|148.42|146.62|149.01|147.21|148.3|146.5|332
1632629400000|2021-09-26 04:10:00|148.43|146.63|149.01|147.21|149.05|147.25|148.27|146.47|301
1632629700000|2021-09-26 04:15:00|149|147.2|149.2|147.4|149.2|147.4|148.52|146.72|356
1632630000000|2021-09-26 04:20:00|149.22|147.42|148.77|146.97|149.27|147.47|148.5|146.7|271
1632630300000|2021-09-26 04:25:00|148.76|146.96|148.63|146.83|148.93|147.13|148.51|146.71|247
1632630600000|2021-09-26 04:30:00|148.62|146.82|148.14|146.34|148.62|146.82|147.55|145.75|596
1632630900000|2021-09-26 04:35:00|148.15|146.35|147.85|146.05|148.24|146.44|147.62|145.82|421
1632631200000|2021-09-26 04:40:00|147.86|146.06|148.17|146.37|148.22|146.42|147.73|145.93|362
1632631500000|2021-09-26 04:45:00|148.16|146.36|148.69|146.89|148.76|146.96|148.02|146.22|408
1632631800000|2021-09-26 04:50:00|148.7|146.9|148.51|146.71|148.89|147.09|148.51|146.71|284
1632632100000|2021-09-26 04:55:00|148.52|146.72|149.42|147.62|149.46|147.66|148.52|146.72|312
1632632400000|2021-09-26 05:00:00|149.43|147.63|149.25|147.45|149.65|147.85|149.02|147.22|296
1632632700000|2021-09-26 05:05:00|149.26|147.46|149.77|147.97|149.81|148.01|149.26|147.46|174
1632633000000|2021-09-26 05:10:00|149.76|147.96|150.29|148.49|150.29|148.49|149.73|147.93|200
1632633300000|2021-09-26 05:15:00|150.28|148.48|150.13|148.33|150.43|148.63|149.89|148.09|306
1632633600000|2021-09-26 05:20:00|150.11|148.31|149.52|147.72|150.22|148.42|149.5|147.7|244
1632633900000|2021-09-26 05:25:00|149.53|147.73|149.68|147.88|149.8|148|149.41|147.61|286
1632634200000|2021-09-26 05:30:00|149.69|147.89|148.85|147.05|149.69|147.89|148.85|147.05|336
1632634500000|2021-09-26 05:35:00|148.86|147.06|148.89|147.09|148.97|147.17|148.56|146.76|351
1632634800000|2021-09-26 05:40:00|148.9|147.1|149.55|147.75|149.58|147.78|148.9|147.1|288
1632635100000|2021-09-26 05:45:00|149.54|147.74|149.43|147.63|149.66|147.86|149.23|147.43|257
1632635400000|2021-09-26 05:50:00|149.41|147.61|148.89|147.09|149.57|147.77|148.89|147.09|273
1632635700000|2021-09-26 05:55:00|148.94|147.14|148.94|147.14|149.12|147.32|148.62|146.82|308
1632636000000|2021-09-26 06:00:00|148.95|147.15|149.44|147.64|149.62|147.82|148.71|146.91|353
1632636300000|2021-09-26 06:05:00|149.43|147.63|148.47|146.67|149.43|147.63|148.43|146.63|332
1632636600000|2021-09-26 06:10:00|148.46|146.66|148.55|146.75|148.67|146.87|148.21|146.41|285
1632636900000|2021-09-26 06:15:00|148.53|146.73|148.67|146.87|149.16|147.36|148.41|146.61|382
1632637200000|2021-09-26 06:20:00|148.66|146.86|148.83|147.03|149.05|147.25|148.44|146.64|251
1632637500000|2021-09-26 06:25:00|148.79|146.99|149.15|147.35|149.16|147.36|148.76|146.96|241
1632637800000|2021-09-26 06:30:00|149.14|147.34|149.52|147.72|149.91|148.11|149.09|147.29|346
1632638100000|2021-09-26 06:35:00|149.54|147.74|149.43|147.63|149.9|148.1|149.29|147.49|325
1632638400000|2021-09-26 06:40:00|149.39|147.59|149.63|147.83|149.87|148.07|149.39|147.59|319
1632638700000|2021-09-26 06:45:00|149.64|147.84|149.95|148.15|150.16|148.36|149.64|147.84|270
1632639000000|2021-09-26 06:50:00|149.96|148.16|148.67|146.87|150.04|148.24|148.63|146.83|338
1632639300000|2021-09-26 06:55:00|148.66|146.86|148.17|146.37|148.83|147.03|148.05|146.25|390
1632639600000|2021-09-26 07:00:00|148.16|146.36|148.41|146.61|149.21|147.41|148.04|146.24|493
1632639900000|2021-09-26 07:05:00|148.4|146.6|148.8|147|149.01|147.21|148.35|146.55|361
1632640200000|2021-09-26 07:10:00|148.81|147.01|148.97|147.17|149.1|147.3|148.53|146.73|265
1632640500000|2021-09-26 07:15:00|148.96|147.16|148.96|147.16|149.09|147.29|148.34|146.54|356
1632640800000|2021-09-26 07:20:00|148.97|147.17|148.04|146.24|149.36|147.56|148.01|146.21|618
1632641100000|2021-09-26 07:25:00|148.05|146.25|148.27|146.47|148.46|146.66|148.01|146.21|443
1632641400000|2021-09-26 07:30:00|148.28|146.48|146.91|145.11|148.54|146.74|146.84|145.04|589
1632641700000|2021-09-26 07:35:00|146.92|145.12|145|143.2|147.13|145.33|144.41|142.61|834
1632642000000|2021-09-26 07:40:00|144.99|143.19|144.6|142.8|145.26|143.46|143.99|142.19|843
1632642300000|2021-09-26 07:45:00|144.59|142.79|144.08|142.28|145.04|143.24|143.99|142.19|838
1632642600000|2021-09-26 07:50:00|144.03|142.23|144.28|142.48|144.29|142.49|143.18|141.38|752
1632642900000|2021-09-26 07:55:00|144.27|142.47|144.58|142.78|145.66|143.86|143.8|142|875
1632643200000|2021-09-26 08:00:00|144.56|142.76|144.98|143.18|145.67|143.87|144.36|142.56|773
1632643500000|2021-09-26 08:05:00|144.99|143.19|145.46|143.66|145.9|144.1|144.77|142.97|742
1632643800000|2021-09-26 08:10:00|145.45|143.65|144.45|142.65|145.69|143.89|144.4|142.6|598
1632644100000|2021-09-26 08:15:00|144.46|142.66|143.62|141.82|144.89|143.09|143.62|141.82|631
1632644400000|2021-09-26 08:20:00|143.63|141.83|144.03|142.23|144.46|142.66|142.97|141.17|796
1632644700000|2021-09-26 08:25:00|143.98|142.18|144.57|142.77|144.66|142.86|143.94|142.14|743
1632645000000|2021-09-26 08:30:00|144.58|142.78|144.65|142.85|145.17|143.37|144.23|142.43|602
1632645300000|2021-09-26 08:35:00|144.66|142.86|144.43|142.63|144.98|143.18|144.09|142.29|525
1632645600000|2021-09-26 08:40:00|144.42|142.62|143.64|141.84|144.42|142.62|143.53|141.73|575
1632645900000|2021-09-26 08:45:00|143.65|141.85|144.5|142.7|144.5|142.7|143.28|141.48|494
1632646200000|2021-09-26 08:50:00|144.51|142.71|144.08|142.28|144.76|142.96|143.64|141.84|577
1632646500000|2021-09-26 08:55:00|144.07|142.27|144.34|142.54|144.43|142.63|143.92|142.12|525
1632646800000|2021-09-26 09:00:00|144.36|142.56|144.54|142.74|144.54|142.74|144.1|142.3|495
1632647100000|2021-09-26 09:05:00|144.56|142.76|144.33|142.53|144.81|143.01|144.2|142.4|517
1632647400000|2021-09-26 09:10:00|144.34|142.54|144.19|142.39|144.4|142.6|144.08|142.28|391
1632647700000|2021-09-26 09:15:00|144.2|142.4|145.96|144.16|146.12|144.32|144.19|142.39|601
1632648000000|2021-09-26 09:20:00|145.94|144.14|147.97|146.17|148.45|146.65|145.9|144.1|751
1632648300000|2021-09-26 09:25:00|147.96|146.16|147.76|145.96|148.14|146.34|147.52|145.72|787
1632648600000|2021-09-26 09:30:00|147.75|145.95|148.38|146.58|148.61|146.81|147.56|145.76|650
1632648900000|2021-09-26 09:35:00|148.39|146.59|148.93|147.13|149.17|147.37|147.93|146.13|616
1632649200000|2021-09-26 09:40:00|148.91|147.11|149.5|147.7|149.99|148.19|148.36|146.56|645
1632649500000|2021-09-26 09:45:00|149.51|147.71|153.25|151.45|153.52|151.72|149.51|147.71|896
1632649800000|2021-09-26 09:50:00|153.19|151.39|151.74|149.94|153.73|151.93|151.65|149.85|843
1632650100000|2021-09-26 09:55:00|151.73|149.93|151.29|149.49|152.39|150.59|150.79|148.99|804
1632650400000|2021-09-26 10:00:00|151.28|149.48|151.91|150.11|152.31|150.51|151.28|149.48|752
1632650700000|2021-09-26 10:05:00|151.89|150.09|151.46|149.66|152.01|150.21|151.3|149.5|551
1632651000000|2021-09-26 10:10:00|151.5|149.7|151.13|149.33|152.05|150.25|151|149.2|562
1632651300000|2021-09-26 10:15:00|151.11|149.31|150.53|148.73|151.15|149.35|149.83|148.03|747
1632651600000|2021-09-26 10:20:00|150.55|148.75|150.25|148.45|150.72|148.92|149.9|148.1|455
1632651900000|2021-09-26 10:25:00|150.27|148.47|149.83|148.03|150.47|148.67|149.73|147.93|338
1632652200000|2021-09-26 10:30:00|149.84|148.04|149.74|147.94|150.34|148.54|149.73|147.93|264
1632652500000|2021-09-26 10:35:00|149.73|147.93|150.03|148.23|150.06|148.26|149.22|147.42|464
1632652800000|2021-09-26 10:40:00|150.04|148.24|150.11|148.31|150.67|148.87|149.97|148.17|452
1632653100000|2021-09-26 10:45:00|150.1|148.3|149.87|148.07|150.19|148.39|149.57|147.77|377
1632653400000|2021-09-26 10:50:00|149.88|148.08|150.22|148.42|150.26|148.46|149.88|148.08|256
1632653700000|2021-09-26 10:55:00|150.21|148.41|150.05|148.25|150.53|148.73|150.05|148.25|186
1632654000000|2021-09-26 11:00:00|149.98|148.18|150.14|148.34|150.82|149.02|149.97|148.17|304
1632654300000|2021-09-26 11:05:00|150.15|148.35|150.48|148.68|150.73|148.93|150.15|148.35|199
1632654600000|2021-09-26 11:10:00|150.49|148.69|150.63|148.83|150.85|149.05|150.41|148.61|259
1632654900000|2021-09-26 11:15:00|150.61|148.81|151.05|149.25|151.46|149.66|150.57|148.77|355
1632655200000|2021-09-26 11:20:00|151.04|149.24|150.75|148.95|151.36|149.56|150.69|148.89|264
1632655500000|2021-09-26 11:25:00|150.76|148.96|150.98|149.18|151.36|149.56|150.76|148.96|271
1632655800000|2021-09-26 11:30:00|150.99|149.19|150.89|149.09|151.21|149.41|150.82|149.02|249
1632656100000|2021-09-26 11:35:00|150.88|149.08|151.08|149.28|151.2|149.4|150.68|148.88|334
1632656400000|2021-09-26 11:40:00|151.06|149.26|151.15|149.35|151.58|149.78|150.64|148.84|357
1632656700000|2021-09-26 11:45:00|151.14|149.34|151.67|149.87|151.85|150.05|151.13|149.33|344
1632657000000|2021-09-26 11:50:00|151.68|149.88|151.49|149.69|151.83|150.03|151.32|149.52|306
1632657300000|2021-09-26 11:55:00|151.46|149.66|151.65|149.85|151.79|149.99|151.4|149.6|212
1632657600000|2021-09-26 12:00:00|151.66|149.86|152.25|150.45|152.9|151.1|151.66|149.86|496
1632657900000|2021-09-26 12:05:00|152.24|150.44|152.21|150.41|152.69|150.89|151.93|150.13|447
1632658200000|2021-09-26 12:10:00|152.26|150.46|152.81|151.01|152.93|151.13|152.26|150.46|535
1632658500000|2021-09-26 12:15:00|152.82|151.02|152.24|150.44|152.86|151.06|152.16|150.36|407
1632658800000|2021-09-26 12:20:00|152.22|150.42|152.72|150.92|152.76|150.96|152.15|150.35|242
1632659100000|2021-09-26 12:25:00|152.74|150.94|152.84|151.04|152.96|151.16|152.53|150.73|328
1632659400000|2021-09-26 12:30:00|152.85|151.05|152.44|150.64|153.3|151.5|152.32|150.52|447
1632659700000|2021-09-26 12:35:00|152.45|150.65|152.36|150.56|152.76|150.96|152.26|150.46|306
1632660000000|2021-09-26 12:40:00|152.34|150.54|152.55|150.75|152.64|150.84|152.27|150.47|263
1632660300000|2021-09-26 12:45:00|152.54|150.74|152.14|150.34|152.55|150.75|152.09|150.29|257
1632660600000|2021-09-26 12:50:00|152.13|150.33|152.12|150.32|152.42|150.62|151.99|150.19|321
1632660900000|2021-09-26 12:55:00|152.13|150.33|152.26|150.46|152.29|150.49|152.03|150.23|149
1632661200000|2021-09-26 13:00:00|152.25|150.45|152.1|150.3|152.71|150.91|151.82|150.02|461
1632661500000|2021-09-26 13:05:00|152.08|150.28|152.44|150.64|152.44|150.64|151.89|150.09|308
1632661800000|2021-09-26 13:10:00|152.45|150.65|152.23|150.43|152.57|150.77|152.21|150.41|331
1632662100000|2021-09-26 13:15:00|152.27|150.47|152.75|150.95|153.18|151.38|152.27|150.47|300
1632662400000|2021-09-26 13:20:00|152.76|150.96|152.69|150.89|152.86|151.06|152.6|150.8|284
1632662700000|2021-09-26 13:25:00|152.71|150.91|152.25|150.45|152.72|150.92|151.89|150.09|382
1632663000000|2021-09-26 13:30:00|152.26|150.46|152.53|150.73|152.64|150.84|152.26|150.46|282
1632663300000|2021-09-26 13:35:00|152.52|150.72|151.92|150.12|152.55|150.75|151.9|150.1|338
1632663600000|2021-09-26 13:40:00|151.93|150.13|151.92|150.12|152.09|150.29|151.79|149.99|218
1632663900000|2021-09-26 13:45:00|151.93|150.13|151.98|150.18|152.13|150.33|151.9|150.1|233
1632664200000|2021-09-26 13:50:00|151.95|150.15|152.1|150.3|152.48|150.68|151.92|150.12|302
1632664500000|2021-09-26 13:55:00|152.11|150.31|152.54|150.74|152.54|150.74|152.01|150.21|212
1632664800000|2021-09-26 14:00:00|152.53|150.73|152.5|150.7|152.83|151.03|152.44|150.64|249
1632665100000|2021-09-26 14:05:00|152.49|150.69|152.12|150.32|152.5|150.7|152.01|150.21|180
1632665400000|2021-09-26 14:10:00|152.13|150.33|151.94|150.14|152.15|150.35|151.81|150.01|230
1632665700000|2021-09-26 14:15:00|151.95|150.15|152.01|150.21|152.25|150.45|151.91|150.11|212
1632666000000|2021-09-26 14:20:00|152|150.2|152.53|150.73|152.77|150.97|151.98|150.18|281
1632666300000|2021-09-26 14:25:00|152.52|150.72|152.32|150.52|152.57|150.77|152.2|150.4|257
1632666600000|2021-09-26 14:30:00|152.31|150.51|151.85|150.05|152.32|150.52|151.75|149.95|286
1632666900000|2021-09-26 14:35:00|151.86|150.06|151.72|149.92|151.86|150.06|151.6|149.8|189
1632667200000|2021-09-26 14:40:00|151.73|149.93|151.71|149.91|151.75|149.95|151.71|149.91|49
1632667500000|2021-09-26 14:45:00|152.83|151.03|152.3|150.5|152.86|151.06|152.03|150.23|410
1632667800000|2021-09-26 14:50:00|152.28|150.48|152.97|151.17|153.04|151.24|152.24|150.44|338
1632668100000|2021-09-26 14:55:00|152.96|151.16|152.92|151.12|153.5|151.7|152.91|151.11|325
1632668400000|2021-09-26 15:00:00|152.94|151.14|152.89|151.09|153.27|151.47|152.8|151|339
1632668700000|2021-09-26 15:05:00|152.9|151.1|152.84|151.04|153.09|151.29|152.84|151.04|181
1632669000000|2021-09-26 15:10:00|152.85|151.05|152.64|150.84|152.95|151.15|152.6|150.8|217
1632669300000|2021-09-26 15:15:00|152.65|150.85|152.55|150.75|152.83|151.03|152.52|150.72|137
1632669600000|2021-09-26 15:20:00|152.56|150.76|152.42|150.62|152.77|150.97|152.4|150.6|184
1632669900000|2021-09-26 15:25:00|152.43|150.63|153.21|151.41|153.21|151.41|152.43|150.63|217
1632670200000|2021-09-26 15:30:00|153.2|151.4|153.17|151.37|153.22|151.42|152.99|151.19|145
1632670500000|2021-09-26 15:35:00|153.16|151.36|153.09|151.29|153.17|151.37|153.03|151.23|135
1632670800000|2021-09-26 15:40:00|153.1|151.3|153.46|151.66|153.46|151.66|153.02|151.22|186
1632671100000|2021-09-26 15:45:00|153.47|151.67|153.86|152.06|153.93|152.13|153.21|151.41|295
1632671400000|2021-09-26 15:50:00|153.87|152.07|154.23|152.43|154.29|152.49|153.87|152.07|283
1632671700000|2021-09-26 15:55:00|154.24|152.44|154.03|152.23|154.24|152.44|153.67|151.87|288
1632672000000|2021-09-26 16:00:00|154.05|152.25|153.82|152.02|154.4|152.6|153.82|152.02|410
1632672300000|2021-09-26 16:05:00|153.8|152|153.36|151.56|153.96|152.16|153.25|151.45|379
1632672600000|2021-09-26 16:10:00|153.35|151.55|153.16|151.36|153.51|151.71|153.07|151.27|285
1632672900000|2021-09-26 16:15:00|153.17|151.37|152.67|150.87|153.22|151.42|152.56|150.76|346
1632673200000|2021-09-26 16:20:00|152.68|150.88|152.34|150.54|152.89|151.09|152.33|150.53|272
1632673500000|2021-09-26 16:25:00|152.33|150.53|152.73|150.93|152.73|150.93|152.32|150.52|195
1632673800000|2021-09-26 16:30:00|152.72|150.92|152.46|150.66|152.89|151.09|152.46|150.66|198
1632674100000|2021-09-26 16:35:00|152.44|150.64|151.93|150.13|152.46|150.66|151.93|150.13|276
1632674400000|2021-09-26 16:40:00|151.92|150.12|152.15|150.35|152.27|150.47|151.92|150.12|213
1632674700000|2021-09-26 16:45:00|152.16|150.36|152.26|150.46|152.4|150.6|151.91|150.11|249
1632675000000|2021-09-26 16:50:00|152.24|150.44|151.74|149.94|152.28|150.48|151.7|149.9|233
1632675300000|2021-09-26 16:55:00|151.75|149.95|152.16|150.36|152.34|150.54|151.75|149.95|241
1632675600000|2021-09-26 17:00:00|152.15|150.35|152.76|150.96|152.78|150.98|152.14|150.34|261
1632675900000|2021-09-26 17:05:00|152.75|150.95|152.64|150.84|152.93|151.13|152.51|150.71|236
1632676200000|2021-09-26 17:10:00|152.65|150.85|152.97|151.17|153|151.2|152.65|150.85|158
1632676500000|2021-09-26 17:15:00|152.95|151.15|152.82|151.02|152.97|151.17|152.8|151|116
1632676800000|2021-09-26 17:20:00|152.81|151.01|152.44|150.64|152.87|151.07|152.44|150.64|148
1632677100000|2021-09-26 17:25:00|152.45|150.65|152.17|150.37|152.45|150.65|151.95|150.15|454
1632677400000|2021-09-26 17:30:00|152.16|150.36|152.21|150.41|152.49|150.69|152.05|150.25|230
1632677700000|2021-09-26 17:35:00|152.2|150.4|152.54|150.74|152.66|150.86|152.2|150.4|470
1632678000000|2021-09-26 17:40:00|152.55|150.75|152.26|150.46|152.69|150.89|152.25|150.45|149
1632678300000|2021-09-26 17:45:00|152.27|150.47|151.98|150.18|152.31|150.51|151.92|150.12|244
1632678600000|2021-09-26 17:50:00|151.99|150.19|152.14|150.34|152.39|150.59|151.99|150.19|252
1632678900000|2021-09-26 17:55:00|152.15|150.35|152.23|150.43|152.45|150.65|152.05|150.25|168
1632679200000|2021-09-26 18:00:00|152.22|150.42|152.54|150.74|152.57|150.77|152.22|150.42|212
1632679500000|2021-09-26 18:05:00|152.55|150.75|152.54|150.74|152.76|150.96|152.54|150.74|168
1632679800000|2021-09-26 18:10:00|152.55|150.75|152.43|150.63|152.59|150.79|152.34|150.54|133
1632680100000|2021-09-26 18:15:00|152.44|150.64|152.99|151.19|153.22|151.42|152.44|150.64|169
1632680400000|2021-09-26 18:20:00|153|151.2|152.88|151.08|153.16|151.36|152.71|150.91|179
1632680700000|2021-09-26 18:25:00|152.87|151.07|152.88|151.08|152.89|151.09|152.77|150.97|112
1632681000000|2021-09-26 18:30:00|152.87|151.07|153|151.2|153.19|151.39|152.74|150.94|206
1632681300000|2021-09-26 18:35:00|152.99|151.19|152.96|151.16|153.07|151.27|152.94|151.14|87
1632681600000|2021-09-26 18:40:00|152.95|151.15|152.98|151.18|153.07|151.27|152.83|151.03|132
1632681900000|2021-09-26 18:45:00|152.97|151.17|152.59|150.79|153.08|151.28|152.59|150.79|145
1632682200000|2021-09-26 18:50:00|152.58|150.78|152.64|150.84|152.94|151.14|152.58|150.78|112
1632682500000|2021-09-26 18:55:00|152.62|150.82|152.52|150.72|152.86|151.06|152.52|150.72|134
1632682800000|2021-09-26 19:00:00|152.53|150.73|152.75|150.95|152.8|151|152.34|150.54|195
1632683100000|2021-09-26 19:05:00|152.76|150.96|152.36|150.56|152.78|150.98|152.32|150.52|120
1632683400000|2021-09-26 19:10:00|152.38|150.58|152.18|150.38|152.58|150.78|152.16|150.36|135
1632683700000|2021-09-26 19:15:00|152.17|150.37|152.65|150.85|152.78|150.98|152.12|150.32|228
1632684000000|2021-09-26 19:20:00|152.64|150.84|152.88|151.08|153.02|151.22|152.64|150.84|183
1632684300000|2021-09-26 19:25:00|152.89|151.09|153|151.2|153.21|151.41|152.75|150.95|195
1632684600000|2021-09-26 19:30:00|153.01|151.21|152.92|151.12|153.75|151.95|152.92|151.12|351
1632684900000|2021-09-26 19:35:00|152.93|151.13|153.57|150.77|153.57|151.39|152.64|150.56|285
1632685200000|2021-09-26 19:40:00|153.58|150.78|154.01|151.21|154.01|151.21|153.45|150.65|205
1632685500000|2021-09-26 19:45:00|154.03|151.23|153.53|150.73|154.15|151.35|153.52|150.72|247
1632685800000|2021-09-26 19:50:00|153.54|150.74|153.33|150.53|153.56|150.76|153.31|150.51|149
1632686100000|2021-09-26 19:55:00|153.34|150.54|153.35|150.55|153.63|150.83|153.33|150.53|140
1632686400000|2021-09-26 20:00:00|153.37|150.57|154.06|151.26|154.19|151.39|153.35|150.55|294
1632686700000|2021-09-26 20:05:00|154.09|151.29|154.13|151.33|154.22|151.42|153.86|151.06|205
1632687000000|2021-09-26 20:10:00|154.16|151.36|154.45|151.65|154.64|151.84|153.93|151.13|361
1632687300000|2021-09-26 20:15:00|154.46|151.66|154.12|151.32|154.58|151.78|154.1|151.3|270
1632687600000|2021-09-26 20:20:00|154.11|151.31|153.96|151.16|154.2|151.4|153.86|151.06|229
1632687900000|2021-09-26 20:25:00|153.97|151.17|154.28|151.48|154.55|151.75|153.95|151.15|367
1632688200000|2021-09-26 20:30:00|154.31|151.51|154.4|151.6|154.48|151.68|154.22|151.42|281
1632688500000|2021-09-26 20:35:00|154.42|151.62|154.34|151.54|154.55|151.75|154.3|151.5|172
1632688800000|2021-09-26 20:40:00|154.33|151.53|154.22|151.42|154.49|151.69|154.15|151.35|222
1632689100000|2021-09-26 20:45:00|154.21|151.41|153.95|151.15|154.23|151.43|153.84|151.04|194
1632689400000|2021-09-26 20:50:00|153.96|151.16|154.15|151.35|154.18|151.38|153.96|151.16|161
1632689700000|2021-09-26 20:55:00|154.14|151.34|154.14|151.34|154.19|151.39|153.93|151.13|192
1632690000000|2021-09-26 21:00:00|154.15|151.35|153.77|150.97|154.32|151.52|153.72|150.92|247
1632690300000|2021-09-26 21:05:00|153.76|150.96|153.84|151.04|153.85|151.05|153.63|150.83|173
1632690600000|2021-09-26 21:10:00|153.82|151.02|153.55|150.75|153.85|151.05|153.54|150.74|151
1632690900000|2021-09-26 21:15:00|153.56|150.76|153.52|150.72|153.6|150.8|153.48|150.68|120
1632691200000|2021-09-26 21:20:00|153.51|150.71|153.72|150.92|153.79|150.99|153.51|150.71|91
1632691500000|2021-09-26 21:25:00|153.73|150.93|153.8|151|153.82|151.02|153.72|150.92|76
1632691800000|2021-09-26 21:30:00|153.79|150.99|153.85|151.05|153.86|151.06|153.79|150.99|60
1632692100000|2021-09-26 21:35:00|153.86|151.06|153.65|150.85|153.86|151.06|153.65|150.85|86
1632692400000|2021-09-26 21:40:00|153.62|150.82|153.27|150.47|153.65|150.85|153.17|150.37|99
1632692700000|2021-09-26 21:45:00|153.28|150.48|153.73|150.93|153.73|150.93|153.27|150.47|191
1632693000000|2021-09-26 21:50:00|153.72|150.92|153.55|150.75|153.73|150.93|153.36|150.56|182
1632693300000|2021-09-26 21:55:00|153.54|150.74|153.69|150.89|153.72|150.92|153.47|150.67|156
1632693600000|2021-09-26 22:00:00|153.7|150.9|153.31|151.51|153.72|151.52|153.04|150.58|381
1632693900000|2021-09-26 22:05:00|153.29|151.49|154.04|152.24|154.14|152.34|153.29|151.49|509
1632694200000|2021-09-26 22:10:00|154.03|152.23|153.88|152.08|154.1|152.3|153.76|151.96|461
1632694500000|2021-09-26 22:15:00|153.87|152.07|153.58|151.78|154|152.2|153.23|151.43|535
1632694800000|2021-09-26 22:20:00|153.59|151.79|153.79|151.99|153.86|152.06|153.56|151.76|444
1632695100000|2021-09-26 22:25:00|153.8|152|153.48|151.68|153.93|152.13|153.43|151.63|301
1632695400000|2021-09-26 22:30:00|153.49|151.69|153.21|151.41|153.74|151.94|153.19|151.39|385
1632695700000|2021-09-26 22:35:00|153.22|151.42|152.96|151.16|153.36|151.56|152.78|150.98|404
1632696000000|2021-09-26 22:40:00|152.97|151.17|152.84|151.04|153.21|151.41|152.84|151.04|291
1632696300000|2021-09-26 22:45:00|152.81|151.01|152.71|150.91|152.89|151.09|152.56|150.76|418
1632696600000|2021-09-26 22:50:00|152.69|150.89|152.56|150.76|152.85|151.05|152.38|150.58|396
1632696900000|2021-09-26 22:55:00|152.55|150.75|150.31|148.51|152.62|150.82|150.13|148.33|732
1632697200000|2021-09-26 23:00:00|150.32|148.52|149.97|148.17|151.14|149.34|149.59|147.79|732
1632697500000|2021-09-26 23:05:00|149.93|148.13|150.13|148.33|150.28|148.48|149.57|147.77|796
1632697800000|2021-09-26 23:10:00|150.1|148.3|150.59|148.79|151.12|149.32|149.91|148.11|738
1632698100000|2021-09-26 23:15:00|150.62|148.82|150.42|148.62|150.83|149.03|150.28|148.48|663
1632698400000|2021-09-26 23:20:00|150.43|148.63|150.54|148.74|150.81|149.01|150.4|148.6|559
1632698700000|2021-09-26 23:25:00|150.55|148.75|150.15|148.35|150.73|148.93|150.07|148.27|558
1632699000000|2021-09-26 23:30:00|150.18|148.38|150.22|148.42|150.38|148.58|149.98|148.18|586
1632699300000|2021-09-26 23:35:00|150.21|148.41|150.29|148.49|150.48|148.68|150.05|148.25|523
1632699600000|2021-09-26 23:40:00|150.3|148.5|150.74|148.94|150.95|149.15|150.3|148.5|470
1632699900000|2021-09-26 23:45:00|150.72|148.92|150.91|149.11|150.97|149.17|150.72|148.92|454
1632700200000|2021-09-26 23:50:00|150.93|149.13|151.43|149.63|151.63|149.83|150.79|148.99|535
1632700500000|2021-09-26 23:55:00|151.42|149.62|151.65|149.85|151.91|150.11|151.37|149.57|392
1632700800000|2021-09-27 00:00:00|151.63|149.83|151.49|149.69|151.63|149.83|151.31|149.51|574
1632701100000|2021-09-27 00:05:00|151.5|149.7|150.91|149.11|151.57|149.77|150.91|149.11|391
1632701400000|2021-09-27 00:10:00|150.9|149.1|150.78|148.98|151.04|149.24|150.68|148.88|410
1632701700000|2021-09-27 00:15:00|150.77|148.97|150.37|148.57|150.78|148.98|150.27|148.47|426
1632702000000|2021-09-27 00:20:00|150.36|148.56|150.47|148.67|150.64|148.84|150.25|148.45|407
1632702300000|2021-09-27 00:25:00|150.48|148.68|150.68|148.88|150.8|149|150.47|148.67|267
1632702600000|2021-09-27 00:30:00|150.69|148.89|151.04|149.24|151.11|149.31|150.69|148.89|425
1632702900000|2021-09-27 00:35:00|151.03|149.23|151.58|149.78|151.6|149.8|150.95|149.15|378
1632703200000|2021-09-27 00:40:00|151.61|149.81|152.06|150.26|152.3|150.5|151.55|149.75|539
1632703500000|2021-09-27 00:45:00|152.07|150.27|152.6|150.8|152.78|150.98|151.87|150.07|531
1632703800000|2021-09-27 00:50:00|152.59|150.79|153.47|151.67|153.66|151.86|152.56|150.76|634
1632704100000|2021-09-27 00:55:00|153.46|151.66|153.79|151.99|153.98|152.18|153.46|151.66|618
1632704400000|2021-09-27 01:00:00|153.78|151.98|153.77|151.97|153.99|152.19|153.59|151.79|554
1632704700000|2021-09-27 01:05:00|153.76|151.96|153.08|151.28|153.77|151.97|152.99|151.19|469
1632705000000|2021-09-27 01:10:00|153.09|151.29|153.62|151.82|153.72|151.92|153.09|151.29|488
1632705300000|2021-09-27 01:15:00|153.63|151.83|153.18|151.38|153.65|151.85|153.04|151.24|389
1632705600000|2021-09-27 01:20:00|153.19|151.39|153.51|151.71|153.73|151.93|153.19|151.39|345
1632705900000|2021-09-27 01:25:00|153.5|151.7|154.02|152.22|154.04|152.24|153.48|151.68|345
1632706200000|2021-09-27 01:30:00|154|152.2|154.08|152.28|154.15|152.35|153.76|151.96|274
1632706500000|2021-09-27 01:35:00|154.09|152.29|154.74|152.94|155|153.2|154.09|152.29|614
1632706800000|2021-09-27 01:40:00|154.73|152.93|154.81|153.01|155.08|153.28|154.6|152.8|499
1632707100000|2021-09-27 01:45:00|154.83|153.03|155.33|153.53|155.39|153.59|154.5|152.7|405
1632707400000|2021-09-27 01:50:00|155.32|153.52|155.12|153.32|155.67|153.87|155.1|153.3|519
1632707700000|2021-09-27 01:55:00|155.13|153.33|155.22|153.42|155.36|153.56|154.98|153.18|377
1632708000000|2021-09-27 02:00:00|155.21|153.41|155.46|153.66|155.66|153.86|155.19|153.39|504
1632708300000|2021-09-27 02:05:00|155.47|153.67|155.57|153.77|155.88|154.08|155.47|153.67|484
1632708600000|2021-09-27 02:10:00|155.58|153.78|155.45|153.65|155.58|153.78|155.3|153.5|438
1632708900000|2021-09-27 02:15:00|155.43|153.63|154.54|152.74|155.44|153.64|154.5|152.7|575
1632709200000|2021-09-27 02:20:00|154.55|152.75|154.49|152.69|154.97|153.17|154.49|152.69|452
1632709500000|2021-09-27 02:25:00|154.53|152.73|154.38|152.58|154.64|152.84|154.3|152.5|439
1632709800000|2021-09-27 02:30:00|154.39|152.59|154.65|152.85|154.82|153.02|154.38|152.58|442
1632710100000|2021-09-27 02:35:00|154.67|152.87|154.77|152.97|155.02|153.22|154.49|152.69|385
1632710400000|2021-09-27 02:40:00|154.78|152.98|154.8|153|154.98|153.18|154.64|152.84|393
1632710700000|2021-09-27 02:45:00|154.81|153.01|154.22|152.42|154.88|153.08|154.11|152.31|457
1632711000000|2021-09-27 02:50:00|154.24|152.44|155.4|153.6|155.4|153.6|154.23|152.43|418
1632711300000|2021-09-27 02:55:00|155.39|153.59|155.12|153.32|155.39|153.59|154.99|153.19|406
1632711600000|2021-09-27 03:00:00|155.1|153.3|155.03|153.23|155.32|153.52|154.82|153.02|440
1632711900000|2021-09-27 03:05:00|155.02|153.22|154.98|153.18|155.21|153.41|154.97|153.17|319
1632712200000|2021-09-27 03:10:00|154.93|153.13|154.85|153.05|155.03|153.23|154.76|152.96|338
1632712500000|2021-09-27 03:15:00|154.88|153.08|154.6|152.8|155|153.2|154.41|152.61|347
1632712800000|2021-09-27 03:20:00|154.61|152.81|154.44|152.64|154.7|152.9|154.41|152.61|317
1632713100000|2021-09-27 03:25:00|154.46|152.66|154.24|152.44|154.46|152.66|154.2|152.4|325
1632713400000|2021-09-27 03:30:00|154.22|152.42|154.14|152.34|154.25|152.45|154.07|152.27|348
1632713700000|2021-09-27 03:35:00|154.16|152.36|154.13|152.33|154.29|152.49|154.12|152.32|344
1632714000000|2021-09-27 03:40:00|154.14|152.34|153.86|152.06|154.18|152.38|153.74|151.94|382
1632714300000|2021-09-27 03:45:00|153.87|152.07|153.58|151.78|154.14|152.34|153.52|151.72|468
1632714600000|2021-09-27 03:50:00|153.59|151.79|153.8|152|154.1|152.3|153.56|151.76|456
1632714900000|2021-09-27 03:55:00|153.81|152.01|154.04|152.24|154.04|152.24|153.77|151.97|349
1632715200000|2021-09-27 04:00:00|154.03|152.23|154.07|152.27|154.15|152.35|153.7|151.9|448
1632715500000|2021-09-27 04:05:00|154.04|152.24|154.05|152.25|154.3|152.5|153.91|152.11|384
1632715800000|2021-09-27 04:10:00|154.06|152.26|154.13|152.33|154.38|152.58|154.03|152.23|293
1632716100000|2021-09-27 04:15:00|154.12|152.32|153.99|152.19|154.13|152.33|153.97|152.17|303
1632716400000|2021-09-27 04:20:00|153.98|152.18|153.69|151.89|153.99|152.19|153.59|151.79|299
1632716700000|2021-09-27 04:25:00|153.7|151.9|153.75|151.95|153.92|152.12|153.6|151.8|323
1632717000000|2021-09-27 04:30:00|153.74|151.94|153.63|151.83|153.75|151.95|153.6|151.8|408
1632717300000|2021-09-27 04:35:00|153.64|151.84|153.6|151.8|153.81|152.01|153.5|151.7|392
1632717600000|2021-09-27 04:40:00|153.61|151.81|153.59|151.79|153.7|151.9|153.47|151.67|340
1632717900000|2021-09-27 04:45:00|153.58|151.78|153.41|151.61|153.59|151.79|153.41|151.61|293
1632718200000|2021-09-27 04:50:00|153.42|151.62|153.28|151.48|153.43|151.63|153.19|151.39|376
1632718500000|2021-09-27 04:55:00|153.26|151.46|153.44|151.64|153.54|151.74|153.26|151.46|292
1632718800000|2021-09-27 05:00:00|153.43|151.63|153.96|152.16|153.97|152.17|153.37|151.57|481
1632719100000|2021-09-27 05:05:00|153.97|152.17|153.75|151.95|154.02|152.22|153.72|151.92|374
1632719400000|2021-09-27 05:10:00|153.74|151.94|154.08|152.28|154.09|152.29|153.72|151.92|276
1632719700000|2021-09-27 05:15:00|154.07|152.27|153.79|151.99|154.19|152.39|153.61|151.81|351
1632720000000|2021-09-27 05:20:00|153.8|152|153.74|151.94|153.89|152.09|153.63|151.83|372
1632720300000|2021-09-27 05:25:00|153.73|151.93|153.58|151.78|153.78|151.98|153.51|151.71|347
1632720600000|2021-09-27 05:30:00|153.57|151.77|153.54|151.74|153.89|152.09|153.49|151.69|314
1632720900000|2021-09-27 05:35:00|153.53|151.73|153.54|151.74|153.65|151.85|153.49|151.69|271
1632721200000|2021-09-27 05:40:00|153.55|151.75|153.67|151.87|153.71|151.91|153.3|151.5|353
1632721500000|2021-09-27 05:45:00|153.66|151.86|153.94|152.14|154.39|152.59|153.59|151.79|378
1632721800000|2021-09-27 05:50:00|153.93|152.13|153.92|152.12|154.06|152.26|153.69|151.89|258
1632722100000|2021-09-27 05:55:00|153.91|152.11|154.31|152.51|154.34|152.54|153.88|152.08|301
1632722400000|2021-09-27 06:00:00|154.3|152.5|154.42|152.62|154.74|152.94|154.28|152.48|401
1632722700000|2021-09-27 06:05:00|154.43|152.63|154.5|152.7|154.66|152.86|154.41|152.61|338
1632723000000|2021-09-27 06:10:00|154.51|152.71|154.52|152.72|154.66|152.86|154.12|152.32|388
1632723300000|2021-09-27 06:15:00|154.53|152.73|154.86|153.06|155.05|153.25|154.44|152.64|456
1632723600000|2021-09-27 06:20:00|154.88|153.08|154.55|152.75|154.91|153.11|154.5|152.7|385
1632723900000|2021-09-27 06:25:00|154.54|152.74|154.18|152.38|154.66|152.86|154|152.2|494
1632724200000|2021-09-27 06:30:00|154.19|152.39|153.88|152.08|154.19|152.39|153.83|152.03|413
1632724500000|2021-09-27 06:35:00|153.89|152.09|154.04|152.24|154.22|152.42|153.88|152.08|339
1632724800000|2021-09-27 06:40:00|154.03|152.23|154|152.2|154.18|152.38|153.89|152.09|286
1632725100000|2021-09-27 06:45:00|153.99|152.19|154.12|152.32|154.16|152.36|153.86|152.06|290
1632725400000|2021-09-27 06:50:00|154.11|152.31|154.6|152.8|154.67|152.87|153.87|152.07|434
1632725700000|2021-09-27 06:55:00|154.61|152.81|153.3|151.5|154.66|152.86|153.2|151.4|633
1632726000000|2021-09-27 07:00:00|153.29|151.49|153.91|152.11|154.16|152.36|153.21|151.41|528
1632726300000|2021-09-27 07:05:00|153.88|152.08|153.63|151.83|153.92|152.12|153.48|151.68|425
1632726600000|2021-09-27 07:10:00|153.65|151.85|153.63|151.83|153.67|151.87|153.04|151.24|449
1632726900000|2021-09-27 07:15:00|153.62|151.82|153.65|151.85|153.99|152.19|153.23|151.43|463
1632727200000|2021-09-27 07:20:00|153.66|151.86|153.7|151.9|153.86|152.06|153.23|151.43|502
1632727500000|2021-09-27 07:25:00|153.69|151.89|153.66|151.86|153.74|151.94|153.4|151.6|299
1632727800000|2021-09-27 07:30:00|153.65|151.85|153.71|151.91|153.98|152.18|153.65|151.85|345
1632728100000|2021-09-27 07:35:00|153.72|151.92|153.49|151.69|153.82|152.02|153.48|151.68|355
1632728400000|2021-09-27 07:40:00|153.5|151.7|153.79|151.99|153.8|152|153.48|151.68|334
1632728700000|2021-09-27 07:45:00|153.75|151.95|153.87|152.07|154|152.2|153.63|151.83|358
1632729000000|2021-09-27 07:50:00|153.86|152.06|153.52|151.72|153.94|152.14|153.52|151.72|388
1632729300000|2021-09-27 07:55:00|153.51|151.71|153.7|151.9|153.79|151.99|153.47|151.67|377
1632729600000|2021-09-27 08:00:00|153.73|151.93|153.73|151.93|154.19|152.39|153.5|151.7|588
1632729900000|2021-09-27 08:05:00|153.75|151.95|153.62|151.82|154.02|152.22|153.62|151.82|452
1632730200000|2021-09-27 08:10:00|153.61|151.81|153.67|151.87|153.75|151.95|153.47|151.67|337
1632730500000|2021-09-27 08:15:00|153.66|151.86|153.76|151.96|153.8|152|153.5|151.7|336
1632730800000|2021-09-27 08:20:00|153.79|151.99|153.9|152.1|153.91|152.11|153.68|151.88|288
1632731100000|2021-09-27 08:25:00|153.89|152.09|153.92|152.12|154.1|152.3|153.76|151.96|346
1632731400000|2021-09-27 08:30:00|153.91|152.11|153.97|152.17|154.2|152.4|153.79|151.99|404
1632731700000|2021-09-27 08:35:00|153.96|152.16|154.01|152.21|154.06|152.26|153.79|151.99|411
1632732000000|2021-09-27 08:40:00|154.02|152.22|153.33|151.53|154.03|152.23|153.31|151.51|340
1632732300000|2021-09-27 08:45:00|153.31|151.51|153.23|151.43|153.38|151.58|153.14|151.34|408
1632732600000|2021-09-27 08:50:00|153.22|151.42|153.22|151.42|153.35|151.55|153.03|151.23|353
1632732900000|2021-09-27 08:55:00|153.21|151.41|153.22|151.42|153.25|151.45|152.99|151.19|319
1632733200000|2021-09-27 09:00:00|153.23|151.43|153.87|152.07|153.89|152.09|153.02|151.22|336
1632733500000|2021-09-27 09:05:00|153.88|152.08|153.78|151.98|154.35|152.55|153.77|151.97|460
1632733800000|2021-09-27 09:10:00|153.77|151.97|153.92|152.12|153.95|152.15|153.59|151.79|329
1632734100000|2021-09-27 09:15:00|153.91|152.11|154.23|152.43|154.33|152.53|153.78|151.98|384
1632734400000|2021-09-27 09:20:00|154.25|152.45|154.46|152.66|154.63|152.83|154.17|152.37|458
1632734700000|2021-09-27 09:25:00|154.47|152.67|154.4|152.6|154.52|152.72|154.31|152.51|394
1632735000000|2021-09-27 09:30:00|154.41|152.61|153.6|151.8|154.53|152.73|153.57|151.77|404
1632735300000|2021-09-27 09:35:00|153.61|151.81|152.38|150.58|153.73|151.93|151.85|150.05|699
1632735600000|2021-09-27 09:40:00|152.37|150.57|152.81|151.01|153.19|151.39|152.37|150.57|544
1632735900000|2021-09-27 09:45:00|152.82|151.02|152.55|150.75|152.82|151.02|152.28|150.48|507
1632736200000|2021-09-27 09:50:00|152.57|150.77|152.29|150.49|152.77|150.97|152.29|150.49|350
1632736500000|2021-09-27 09:55:00|152.28|150.48|152.55|150.75|152.62|150.82|152.09|150.29|523
1632736800000|2021-09-27 10:00:00|152.54|150.74|152.72|150.92|152.87|151.07|152.34|150.54|432
1632737100000|2021-09-27 10:05:00|152.73|150.93|153.4|151.6|153.4|151.6|152.68|150.88|473
1632737400000|2021-09-27 10:10:00|153.37|151.57|153.73|151.93|153.93|152.13|153.37|151.57|527
1632737700000|2021-09-27 10:15:00|153.75|151.95|153.84|152.04|154.07|152.27|153.57|151.77|463
1632738000000|2021-09-27 10:20:00|153.85|152.05|153.5|151.7|154.07|152.27|153.42|151.62|413
1632738300000|2021-09-27 10:25:00|153.51|151.71|153.41|151.61|153.58|151.78|153.3|151.5|373
1632738600000|2021-09-27 10:30:00|153.4|151.6|153.3|151.5|153.53|151.73|153.17|151.37|389
1632738900000|2021-09-27 10:35:00|153.29|151.49|153.53|151.73|153.54|151.74|153.05|151.25|404
1632739200000|2021-09-27 10:40:00|153.51|151.71|153.5|151.7|153.85|152.05|153.47|151.67|401
1632739500000|2021-09-27 10:45:00|153.51|151.71|153.28|151.48|153.65|151.85|153.28|151.48|304
1632739800000|2021-09-27 10:50:00|153.29|151.49|153.39|151.59|153.54|151.74|153.28|151.48|282
1632740100000|2021-09-27 10:55:00|153.4|151.6|153.27|151.47|153.52|151.72|153.17|151.37|351
1632740400000|2021-09-27 11:00:00|153.28|151.48|153.58|151.78|153.84|152.04|153.27|151.47|417
1632740700000|2021-09-27 11:05:00|153.57|151.77|153.53|151.73|153.9|152.1|153.39|151.59|310
1632741000000|2021-09-27 11:10:00|153.54|151.74|153.12|151.32|153.62|151.82|153|151.2|497
1632741300000|2021-09-27 11:15:00|153.11|151.31|153.31|151.51|153.42|151.62|153.06|151.26|436
1632741600000|2021-09-27 11:20:00|153.32|151.52|153.35|151.55|153.53|151.73|153.2|151.4|326
1632741900000|2021-09-27 11:25:00|153.36|151.56|153.42|151.62|153.43|151.63|153.08|151.28|305
1632742200000|2021-09-27 11:30:00|153.43|151.63|153.08|151.28|153.43|151.63|152.98|151.18|451
1632742500000|2021-09-27 11:35:00|153.1|151.3|153.23|151.43|153.34|151.54|153.08|151.28|401
1632742800000|2021-09-27 11:40:00|153.24|151.44|153.44|151.64|153.52|151.72|153.2|151.4|293
1632743100000|2021-09-27 11:45:00|153.45|151.65|153.79|151.99|153.99|152.19|153.45|151.65|398
1632743400000|2021-09-27 11:50:00|153.78|151.98|153.89|152.09|153.97|152.17|153.68|151.88|297
1632743700000|2021-09-27 11:55:00|153.88|152.08|153.71|151.91|153.88|152.08|153.67|151.87|296
1632744000000|2021-09-27 12:00:00|153.7|151.9|152.43|150.63|154.08|152.28|152.32|150.52|585
1632744300000|2021-09-27 12:05:00|152.44|150.64|152.78|150.98|153.43|151.63|152.4|150.6|600
1632744600000|2021-09-27 12:10:00|152.77|150.97|152.6|150.8|152.8|151|152.44|150.64|481
1632744900000|2021-09-27 12:15:00|152.59|150.79|152.79|150.99|152.94|151.14|152.26|150.46|459
1632745200000|2021-09-27 12:20:00|152.76|150.96|152.83|151.03|152.94|151.14|152.58|150.78|387
1632745500000|2021-09-27 12:25:00|152.82|151.02|152.45|150.65|152.82|151.02|152.28|150.48|390
1632745800000|2021-09-27 12:30:00|152.5|150.7|152.64|150.84|152.66|150.86|152.08|150.28|575
1632746100000|2021-09-27 12:35:00|152.65|150.85|152.71|150.91|152.88|151.08|152.41|150.61|435
1632746400000|2021-09-27 12:40:00|152.68|150.88|152.6|150.8|152.75|150.95|152.52|150.72|422
1632746700000|2021-09-27 12:45:00|152.58|150.78|153.21|151.41|153.35|151.55|152.58|150.78|463
1632747000000|2021-09-27 12:50:00|153.19|151.39|152.92|151.12|153.25|151.45|152.81|151.01|353
1632747300000|2021-09-27 12:55:00|152.93|151.13|152.78|150.98|153.15|151.35|152.77|150.97|344
1632747600000|2021-09-27 13:00:00|152.77|150.97|153.13|151.33|153.16|151.36|152.7|150.9|321
1632747900000|2021-09-27 13:05:00|153.06|151.26|153.24|151.44|153.45|151.65|153.06|151.26|298
1632748200000|2021-09-27 13:10:00|153.22|151.42|153.03|151.23|153.39|151.59|152.95|151.15|316
1632748500000|2021-09-27 13:15:00|153.04|151.24|152.83|151.03|153.34|151.54|152.63|150.83|390
1632748800000|2021-09-27 13:20:00|152.84|151.04|152.93|151.13|153.17|151.37|152.77|150.97|322
1632749100000|2021-09-27 13:25:00|152.92|151.12|153.09|151.29|153.26|151.46|152.91|151.11|401
1632749400000|2021-09-27 13:30:00|153.08|151.28|152.54|150.74|153.25|151.45|152.41|150.61|495
1632749700000|2021-09-27 13:35:00|152.55|150.75|152.12|150.32|152.55|150.75|151.78|149.98|522
1632750000000|2021-09-27 13:40:00|152.11|150.31|152.11|150.31|152.42|150.62|151.81|150.01|457
1632750300000|2021-09-27 13:45:00|152.1|150.3|152.22|150.42|152.33|150.53|151.92|150.12|408
1632750600000|2021-09-27 13:50:00|152.21|150.41|152.37|150.57|152.41|150.61|152.07|150.27|325
1632750900000|2021-09-27 13:55:00|152.38|150.58|152.1|150.3|152.59|150.79|152.1|150.3|349
1632751200000|2021-09-27 14:00:00|152.13|150.33|152.13|150.33|152.14|150.34|151.78|149.98|453
1632751500000|2021-09-27 14:05:00|152.12|150.32|152.33|150.53|152.54|150.74|152.11|150.31|393
1632751800000|2021-09-27 14:10:00|152.31|150.51|152.2|150.4|152.35|150.55|152.07|150.27|295
1632752100000|2021-09-27 14:15:00|152.21|150.41|152.06|150.26|152.33|150.53|152.03|150.23|350
1632752400000|2021-09-27 14:20:00|152.05|150.25|152.36|150.56|152.41|150.61|151.94|150.14|406
1632752700000|2021-09-27 14:25:00|152.37|150.57|152.42|150.62|152.57|150.77|152.35|150.55|352
1632753000000|2021-09-27 14:30:00|152.43|150.63|154.1|152.3|154.25|152.45|152.26|150.46|547
1632753300000|2021-09-27 14:35:00|154.08|152.28|152.1|150.3|154.08|152.28|151.92|150.12|728
1632753600000|2021-09-27 14:40:00|152.09|150.29|152.04|150.24|152.29|150.49|151.38|149.58|791
1632753900000|2021-09-27 14:45:00|152.06|150.26|151.6|149.8|152.33|150.53|151.5|149.7|635
1632754200000|2021-09-27 14:50:00|151.56|149.76|151.17|149.37|151.58|149.78|151.12|149.32|663
1632754500000|2021-09-27 14:55:00|151.19|149.39|150.51|148.71|151.19|149.39|150.04|148.24|721
1632754800000|2021-09-27 15:00:00|150.47|148.67|150.72|148.92|150.84|149.04|150.24|148.44|499
1632755100000|2021-09-27 15:05:00|150.73|148.93|150.72|148.92|150.96|149.16|150.68|148.88|515
1632755400000|2021-09-27 15:10:00|150.71|148.91|150.26|148.46|150.74|148.94|149.95|148.15|547
1632755700000|2021-09-27 15:15:00|150.27|148.47|150.65|148.85|150.67|148.87|150.15|148.35|429
1632756000000|2021-09-27 15:20:00|150.64|148.84|150.12|148.32|150.69|148.89|150.05|148.25|539
1632756300000|2021-09-27 15:25:00|150.13|148.33|150.8|149|150.82|149.02|150.11|148.31|477
1632756600000|2021-09-27 15:30:00|150.81|149.01|150.67|148.87|151|149.2|150.44|148.64|533
1632756900000|2021-09-27 15:35:00|150.69|148.89|150.66|148.86|150.88|149.08|150.35|148.55|468
1632757200000|2021-09-27 15:40:00|150.65|148.85|150.58|148.78|150.71|148.91|150.46|148.66|423
1632757500000|2021-09-27 15:45:00|150.59|148.79|150.69|148.89|150.78|148.98|150.27|148.47|460
1632757800000|2021-09-27 15:50:00|150.7|148.9|150.72|148.92|150.92|149.12|150.6|148.8|402
1632758100000|2021-09-27 15:55:00|150.71|148.91|150.98|149.18|151.16|149.36|150.69|148.89|514
1632758400000|2021-09-27 16:00:00|151.07|149.27|151.02|149.22|151.25|149.45|150.78|148.98|615
1632758700000|2021-09-27 16:05:00|151.01|149.21|150.93|149.13|151.01|149.21|150.7|148.9|496
1632759000000|2021-09-27 16:10:00|150.94|149.14|150.82|149.02|150.97|149.17|150.6|148.8|370
1632759300000|2021-09-27 16:15:00|150.83|149.03|151.07|149.27|151.24|149.44|150.62|148.82|458
1632759600000|2021-09-27 16:20:00|151.09|149.29|150.62|148.82|151.09|149.29|150.62|148.82|470
1632759900000|2021-09-27 16:25:00|150.63|148.83|150.63|148.83|150.71|148.91|150.36|148.56|408
1632760200000|2021-09-27 16:30:00|150.64|148.84|150.61|148.81|150.87|149.07|150.52|148.72|442
1632760500000|2021-09-27 16:35:00|150.6|148.8|150.46|148.66|150.78|148.98|150.32|148.52|423
1632760800000|2021-09-27 16:40:00|150.45|148.65|150.11|148.31|150.45|148.65|149.91|148.11|467
1632761100000|2021-09-27 16:45:00|150.08|148.28|149|147.2|150.34|148.54|148.72|146.92|711
1632761400000|2021-09-27 16:50:00|148.99|147.19|149.3|147.5|149.37|147.57|148.92|147.12|519
1632761700000|2021-09-27 16:55:00|149.31|147.51|149.68|147.88|149.86|148.06|149.3|147.5|488
1632762000000|2021-09-27 17:00:00|149.69|147.89|149.9|148.1|149.92|148.12|149.47|147.67|519
1632762300000|2021-09-27 17:05:00|149.91|148.11|150.04|148.24|150.32|148.52|149.71|147.91|506
1632762600000|2021-09-27 17:10:00|150.05|148.25|150.43|148.63|150.44|148.64|149.77|147.97|435
1632762900000|2021-09-27 17:15:00|150.41|148.61|150.48|148.68|150.79|148.99|150.4|148.6|452
1632763200000|2021-09-27 17:20:00|150.47|148.67|149.89|148.09|150.49|148.69|149.88|148.08|480
1632763500000|2021-09-27 17:25:00|149.9|148.1|149.4|147.6|150.04|148.24|149.38|147.58|420
1632763800000|2021-09-27 17:30:00|149.41|147.61|150.1|148.3|150.3|148.5|149.15|147.35|631
1632764100000|2021-09-27 17:35:00|150.12|148.32|150.11|148.31|150.2|148.4|149.69|147.89|474
1632764400000|2021-09-27 17:40:00|150.09|148.29|149.8|148|150.14|148.34|149.77|147.97|407
1632764700000|2021-09-27 17:45:00|149.81|148.01|149.7|147.9|149.95|148.15|149.57|147.77|429
1632765000000|2021-09-27 17:50:00|149.71|147.91|149.3|147.5|149.71|147.91|149.21|147.41|424
1632765300000|2021-09-27 17:55:00|149.31|147.51|149.64|147.84|149.74|147.94|149.27|147.47|412
1632765600000|2021-09-27 18:00:00|149.65|147.85|149.79|147.99|149.96|148.16|149.37|147.57|465
1632765900000|2021-09-27 18:05:00|149.8|148|150.07|148.27|150.12|148.32|149.76|147.96|422
1632766200000|2021-09-27 18:10:00|150.08|148.28|150.21|148.41|150.23|148.43|149.88|148.08|390
1632766500000|2021-09-27 18:15:00|150.22|148.42|150.2|148.4|150.24|148.44|149.98|148.18|312
1632766800000|2021-09-27 18:20:00|150.19|148.39|150.11|148.31|150.3|148.5|149.82|148.02|363
1632767100000|2021-09-27 18:25:00|150.1|148.3|150.02|148.22|150.16|148.36|149.88|148.08|331
1632767400000|2021-09-27 18:30:00|150.03|148.23|149.31|147.51|150.03|148.23|149.3|147.5|398
1632767700000|2021-09-27 18:35:00|149.32|147.52|149.12|147.32|149.55|147.75|149.03|147.23|381
1632768000000|2021-09-27 18:40:00|149.11|147.31|149.36|147.56|149.97|148.17|149.03|147.23|567
1632768300000|2021-09-27 18:45:00|149.33|147.53|149.46|147.66|149.53|147.73|149.09|147.29|476
1632768600000|2021-09-27 18:50:00|149.45|147.65|149.04|147.24|149.45|147.65|148.99|147.19|389
1632768900000|2021-09-27 18:55:00|149.05|147.25|149.31|147.51|149.39|147.59|148.72|146.92|445
1632769200000|2021-09-27 19:00:00|149.3|147.5|148.69|146.89|149.42|147.62|148.69|146.89|361
1632769500000|2021-09-27 19:05:00|148.68|146.88|149.52|147.72|149.61|147.81|148.57|146.77|504
1632769800000|2021-09-27 19:10:00|149.53|147.73|149.79|147.99|149.91|148.11|149.41|147.61|446
1632770100000|2021-09-27 19:15:00|149.8|148|149.72|147.92|149.92|148.12|149.49|147.69|403
1632770400000|2021-09-27 19:20:00|149.71|147.91|149.61|147.81|149.83|148.03|149.57|147.77|397
1632770700000|2021-09-27 19:25:00|149.6|147.8|149.79|147.99|149.94|148.14|149.39|147.59|399
1632771000000|2021-09-27 19:30:00|149.78|147.98|149.82|148.02|149.9|148.1|149.68|147.88|378
1632771300000|2021-09-27 19:35:00|149.81|148.01|149.61|147.81|149.81|148.01|149.48|147.68|376
1632771600000|2021-09-27 19:40:00|149.59|147.79|149.91|148.11|149.93|148.13|149.4|147.6|348
1632771900000|2021-09-27 19:45:00|149.92|148.12|149.68|147.88|150|148.2|149.59|147.79|342
1632772200000|2021-09-27 19:50:00|149.67|147.87|149.64|147.84|149.91|148.11|149.46|147.66|277
1632772500000|2021-09-27 19:55:00|149.6|147.8|149.38|147.58|149.71|147.91|149.36|147.56|287
1632772800000|2021-09-27 20:00:00|149.37|147.57|148.31|146.51|149.38|147.58|148.03|146.23|579
1632773100000|2021-09-27 20:05:00|148.32|146.52|148.62|146.82|148.65|146.85|148.01|146.21|635
1632773400000|2021-09-27 20:10:00|148.63|146.83|148.17|146.37|148.65|146.85|147.95|146.15|546
1632773700000|2021-09-27 20:15:00|148.21|146.41|148.42|146.62|148.62|146.82|148.02|146.22|490
1632774000000|2021-09-27 20:20:00|148.43|146.63|148.71|146.91|148.88|147.08|148.29|146.49|424
1632774300000|2021-09-27 20:25:00|148.73|146.93|149.58|147.78|149.62|147.82|148.72|146.92|480
1632774600000|2021-09-27 20:30:00|149.55|147.75|149.49|147.69|149.83|148.03|149.48|147.68|383
1632774900000|2021-09-27 20:35:00|149.5|147.7|148.62|146.82|149.5|147.7|148.58|146.78|370
1632775200000|2021-09-27 20:40:00|148.61|146.81|148.64|146.84|148.96|147.16|148.38|146.58|385
1632775500000|2021-09-27 20:45:00|148.65|146.85|148.31|146.51|148.93|147.13|148.28|146.48|419
1632775800000|2021-09-27 20:50:00|148.32|146.52|147.98|146.18|148.49|146.69|147.85|146.05|383
1632776100000|2021-09-27 20:55:00|147.99|146.19|148.03|146.23|148.21|146.41|147.49|145.69|520
1632776400000|2021-09-27 21:00:00|148.02|146.22|148.66|146.86|148.67|146.87|147.82|146.02|432
1632776700000|2021-09-27 21:05:00|148.67|146.87|148.56|146.76|148.86|147.06|148.28|146.48|466
1632777000000|2021-09-27 21:10:00|148.55|146.75|148.82|147.02|148.87|147.07|148.47|146.67|397
1632777300000|2021-09-27 21:15:00|148.81|147.01|148.43|146.63|148.82|147.02|148.43|146.63|245
1632777600000|2021-09-27 21:20:00|148.45|146.65|148.73|146.93|148.73|146.93|148.45|146.65|279
1632777900000|2021-09-27 21:25:00|148.74|146.94|148.88|147.08|149.05|147.25|148.7|146.9|200
1632778200000|2021-09-27 21:30:00|148.89|147.09|149|147.2|149|147.2|148.85|147.05|126
1632778500000|2021-09-27 21:35:00|148.99|147.19|149.39|147.59|149.41|147.61|148.97|147.17|259
1632778800000|2021-09-27 21:40:00|149.38|147.58|149.12|147.32|149.39|147.59|149|147.2|245
1632779100000|2021-09-27 21:45:00|149.13|147.33|149.22|147.42|149.26|147.46|149.01|147.21|308
1632779400000|2021-09-27 21:50:00|149.21|147.41|149.89|148.09|150.12|148.32|149.21|147.41|465
1632779700000|2021-09-27 21:55:00|149.9|148.1|149.71|147.91|149.9|148.1|149.66|147.86|347
1632780000000|2021-09-27 22:00:00|149.7|147.9|149.65|147.85|149.74|147.94|149.32|147.52|465
1632780300000|2021-09-27 22:05:00|149.63|147.83|149.39|147.59|149.65|147.85|149.2|147.4|446
1632780600000|2021-09-27 22:10:00|149.4|147.6|149.71|147.91|149.74|147.94|149.39|147.59|342
1632780900000|2021-09-27 22:15:00|149.72|147.92|149.98|148.18|150.01|148.21|149.59|147.79|351
1632781200000|2021-09-27 22:20:00|149.99|148.19|150.63|148.83|150.7|148.9|149.92|148.12|513
1632781500000|2021-09-27 22:25:00|150.61|148.81|150.55|148.75|150.73|148.93|150.38|148.58|531
1632781800000|2021-09-27 22:30:00|150.54|148.74|150.28|148.48|150.79|148.99|150.11|148.31|521
1632782100000|2021-09-27 22:35:00|150.31|148.51|149.93|148.13|150.37|148.57|149.87|148.07|511
1632782400000|2021-09-27 22:40:00|149.95|148.15|149.91|148.11|150.05|148.25|149.8|148|390
1632782700000|2021-09-27 22:45:00|149.89|148.09|149.72|147.92|149.95|148.15|149.42|147.62|512
1632783000000|2021-09-27 22:50:00|149.74|147.94|149.79|147.99|149.85|148.05|149.45|147.65|483
1632783300000|2021-09-27 22:55:00|149.78|147.98|149.72|147.92|149.85|148.05|149.58|147.78|445
1632783600000|2021-09-27 23:00:00|149.71|147.91|149.82|148.02|150.07|148.27|149.6|147.8|417
1632783900000|2021-09-27 23:05:00|149.81|148.01|149.31|147.51|149.83|148.03|149.27|147.47|400
1632784200000|2021-09-27 23:10:00|149.28|147.48|148.94|147.14|149.28|147.48|148.66|146.86|469
1632784500000|2021-09-27 23:15:00|148.93|147.13|148.69|146.89|149.05|147.25|148.53|146.73|460
1632784800000|2021-09-27 23:20:00|148.68|146.88|148.42|146.62|148.82|147.02|148.4|146.6|429
1632785100000|2021-09-27 23:25:00|148.41|146.61|147.98|146.18|148.55|146.75|147.95|146.15|566
1632785400000|2021-09-27 23:30:00|147.97|146.17|148.5|146.7|148.63|146.83|147.87|146.07|599
1632785700000|2021-09-27 23:35:00|148.51|146.71|147.13|145.33|148.6|146.8|146.99|145.19|592
1632786000000|2021-09-27 23:40:00|147.12|145.32|146.47|144.67|147.12|145.32|145.97|144.17|705
1632786300000|2021-09-27 23:45:00|146.46|144.66|146.7|144.9|146.73|144.93|145.97|144.17|666
1632786600000|2021-09-27 23:50:00|146.71|144.91|146.41|144.61|146.77|144.97|146.39|144.59|559
1632786900000|2021-09-27 23:55:00|146.42|144.62|145.98|144.18|146.51|144.71|145.8|144|612
1632787200000|2021-09-28 00:00:00|145.99|144.19|145.61|143.81|146.42|144.62|145.22|143.42|677
1632787500000|2021-09-28 00:05:00|145.6|143.8|146.52|144.72|146.55|144.75|145.32|143.52|640
1632787800000|2021-09-28 00:10:00|146.51|144.71|145.95|144.15|146.54|144.74|145.92|144.12|469
1632788100000|2021-09-28 00:15:00|145.96|144.16|146.47|144.67|146.53|144.73|145.6|143.8|550
1632788400000|2021-09-28 00:20:00|146.46|144.66|146.78|144.98|146.94|145.14|146.42|144.62|493
1632788700000|2021-09-28 00:25:00|146.77|144.97|146.5|144.7|146.8|145|146.32|144.52|408
1632789000000|2021-09-28 00:30:00|146.51|144.71|147.11|145.31|147.11|145.31|146.28|144.48|471
1632789300000|2021-09-28 00:35:00|147.09|145.29|147.41|145.61|147.43|145.63|146.99|145.19|401
1632789600000|2021-09-28 00:40:00|147.4|145.6|147.56|145.76|147.56|145.76|147.21|145.41|354
1632789900000|2021-09-28 00:45:00|147.55|145.75|146.9|145.1|147.75|145.95|146.82|145.02|517
1632790200000|2021-09-28 00:50:00|146.92|145.12|146.6|144.8|147.02|145.22|146.27|144.47|470
1632790500000|2021-09-28 00:55:00|146.59|144.79|146.64|144.84|146.71|144.91|146.32|144.52|452
1632790800000|2021-09-28 01:00:00|146.62|144.82|145.84|144.04|146.67|144.87|145.81|144.01|517
1632791100000|2021-09-28 01:05:00|145.81|144.01|145.53|143.73|145.84|144.04|145.37|143.57|559
1632791400000|2021-09-28 01:10:00|145.5|143.7|145.52|143.72|145.69|143.89|145.4|143.6|430
1632791700000|2021-09-28 01:15:00|145.53|143.73|146.44|144.64|146.48|144.68|145.51|143.71|409
1632792000000|2021-09-28 01:20:00|146.43|144.63|146.2|144.4|146.44|144.64|146.01|144.21|401
1632792300000|2021-09-28 01:25:00|146.21|144.41|145.94|144.14|146.32|144.52|145.8|144|293
1632792600000|2021-09-28 01:30:00|145.91|144.11|146.18|144.38|146.23|144.43|145.6|143.8|502
1632792900000|2021-09-28 01:35:00|146.2|144.4|146.9|145.1|146.93|145.13|146.17|144.37|394
1632793200000|2021-09-28 01:40:00|146.89|145.09|147.04|145.24|147.15|145.35|146.78|144.98|418
1632793500000|2021-09-28 01:45:00|147.02|145.22|147.14|145.34|147.22|145.42|146.71|144.91|428
1632793800000|2021-09-28 01:50:00|147.13|145.33|147.43|145.63|147.44|145.64|146.91|145.11|300
1632794100000|2021-09-28 01:55:00|147.4|145.6|147.17|145.37|147.44|145.64|147.1|145.3|364
1632794400000|2021-09-28 02:00:00|147.18|145.38|147.55|145.75|147.57|145.77|147.17|145.37|345
1632794700000|2021-09-28 02:05:00|147.54|145.74|147.6|145.8|147.76|145.96|147.32|145.52|317
1632795000000|2021-09-28 02:10:00|147.61|145.81|147.73|145.93|147.76|145.96|147.59|145.79|299
1632795300000|2021-09-28 02:15:00|147.72|145.92|147.73|145.93|147.87|146.07|147.52|145.72|335
1632795600000|2021-09-28 02:20:00|147.72|145.92|147.82|146.02|147.85|146.05|147.6|145.8|270
1632795900000|2021-09-28 02:25:00|147.83|146.03|148.04|146.24|148.24|146.44|147.83|146.03|325
1632796200000|2021-09-28 02:30:00|148.03|146.23|147.6|145.8|148.04|146.24|147.6|145.8|287
1632796500000|2021-09-28 02:35:00|147.61|145.81|147.65|145.85|147.81|146.01|147.52|145.72|327
1632796800000|2021-09-28 02:40:00|147.64|145.84|147.41|145.61|147.7|145.9|147.29|145.49|315
1632797100000|2021-09-28 02:45:00|147.42|145.62|147.1|145.3|147.63|145.83|146.89|145.09|415
1632797400000|2021-09-28 02:50:00|147.09|145.29|147.2|145.4|147.54|145.74|146.99|145.19|409
1632797700000|2021-09-28 02:55:00|147.19|145.39|147.38|145.58|147.74|145.94|147.19|145.39|370
1632798000000|2021-09-28 03:00:00|147.39|145.59|147.75|145.95|147.76|145.96|147.17|145.37|353
1632798300000|2021-09-28 03:05:00|147.76|145.96|147.5|145.7|147.83|146.03|147.49|145.69|416
1632798600000|2021-09-28 03:10:00|147.49|145.69|147.67|145.87|147.69|145.89|147.29|145.49|352
1632798900000|2021-09-28 03:15:00|147.66|145.86|147.71|145.91|148.02|146.22|147.61|145.81|362
1632799200000|2021-09-28 03:20:00|147.7|145.9|148.11|146.31|148.19|146.39|147.7|145.9|366
1632799500000|2021-09-28 03:25:00|148.12|146.32|147.78|145.98|148.12|146.32|147.78|145.98|335
1632799800000|2021-09-28 03:30:00|147.79|145.99|147.71|145.91|147.95|146.15|147.67|145.87|367
1632800100000|2021-09-28 03:35:00|147.72|145.92|147.81|146.01|147.91|146.11|147.59|145.79|395
1632800400000|2021-09-28 03:40:00|147.8|146|147.96|146.16|148.05|146.25|147.59|145.79|386
1632800700000|2021-09-28 03:45:00|147.97|146.17|147.93|146.13|148.05|146.25|147.88|146.08|373
1632801000000|2021-09-28 03:50:00|147.96|146.16|148.18|146.38|148.31|146.51|147.96|146.16|427
1632801300000|2021-09-28 03:55:00|148.2|146.4|148.18|146.38|148.25|146.45|147.99|146.19|356
1632801600000|2021-09-28 04:00:00|148.17|146.37|148.3|146.5|148.41|146.61|147.88|146.08|515
1632801900000|2021-09-28 04:05:00|148.31|146.51|148.59|146.79|148.62|146.82|148.29|146.49|425
1632802200000|2021-09-28 04:10:00|148.58|146.78|148.42|146.62|148.58|146.78|148.25|146.45|323
1632802500000|2021-09-28 04:15:00|148.43|146.63|148.61|146.81|148.82|147.02|148.4|146.6|346
1632802800000|2021-09-28 04:20:00|148.6|146.8|148.7|146.9|148.92|147.12|148.58|146.78|484
1632803100000|2021-09-28 04:25:00|148.69|146.89|148.82|147.02|148.9|147.1|148.57|146.77|322
1632803400000|2021-09-28 04:30:00|148.81|147.01|148.72|146.92|148.9|147.1|148.66|146.86|412
1632803700000|2021-09-28 04:35:00|148.71|146.91|148.69|146.89|148.82|147.02|148.65|146.85|335
1632804000000|2021-09-28 04:40:00|148.71|146.91|148.74|146.94|148.92|147.12|148.57|146.77|342
1632804300000|2021-09-28 04:45:00|148.75|146.95|148.84|147.04|148.84|147.04|148.71|146.91|270
1632804600000|2021-09-28 04:50:00|148.85|147.05|148.91|147.11|149.02|147.22|148.8|147|302
1632804900000|2021-09-28 04:55:00|148.92|147.12|148.62|146.82|148.93|147.13|148.6|146.8|369
1632805200000|2021-09-28 05:00:00|148.61|146.81|148.61|146.81|149.07|147.27|148.3|146.5|424
1632805500000|2021-09-28 05:05:00|148.62|146.82|148.11|146.31|148.67|146.87|148.09|146.29|376
1632805800000|2021-09-28 05:10:00|148.12|146.32|147.73|145.93|148.25|146.45|147.62|145.82|500
1632806100000|2021-09-28 05:15:00|147.72|145.92|148.21|146.41|148.44|146.64|147.69|145.89|458
1632806400000|2021-09-28 05:20:00|148.18|146.38|147.88|146.08|148.24|146.44|147.88|146.08|378
1632806700000|2021-09-28 05:25:00|147.9|146.1|147.9|146.1|148.13|146.33|147.86|146.06|343
1632807000000|2021-09-28 05:30:00|147.89|146.09|148.01|146.21|148.14|146.34|147.75|145.95|309
1632807300000|2021-09-28 05:35:00|148.02|146.22|147.73|145.93|148.03|146.23|147.6|145.8|332
1632807600000|2021-09-28 05:40:00|147.72|145.92|148.14|146.34|148.14|146.34|147.7|145.9|375
1632807900000|2021-09-28 05:45:00|148.15|146.35|147.7|145.9|148.15|146.35|147.59|145.79|386
1632808200000|2021-09-28 05:50:00|147.71|145.91|147.52|145.72|147.83|146.03|147.49|145.69|312
1632808500000|2021-09-28 05:55:00|147.51|145.71|147.61|145.81|147.72|145.92|147.51|145.71|263
1632808800000|2021-09-28 06:00:00|147.62|145.82|147.91|146.11|147.92|146.12|147.57|145.77|313
1632809100000|2021-09-28 06:05:00|147.9|146.1|147.78|145.98|147.92|146.12|147.75|145.95|268
1632809400000|2021-09-28 06:10:00|147.79|145.99|147.11|145.31|147.79|145.99|146.98|145.18|360
1632809700000|2021-09-28 06:15:00|147.1|145.3|146.65|144.85|147.22|145.42|146.65|144.85|415
1632810000000|2021-09-28 06:20:00|146.66|144.86|146.7|144.9|146.85|145.05|146.57|144.77|367
1632810300000|2021-09-28 06:25:00|146.71|144.91|147.11|145.31|147.11|145.31|146.65|144.85|314
1632810600000|2021-09-28 06:30:00|147.1|145.3|146.99|145.19|147.5|145.7|146.99|145.19|346
1632810900000|2021-09-28 06:35:00|146.97|145.17|146.79|144.99|147.21|145.41|146.78|144.98|357
1632811200000|2021-09-28 06:40:00|146.8|145|146.42|144.62|146.91|145.11|146.28|144.48|458
1632811500000|2021-09-28 06:45:00|146.41|144.61|146.19|144.39|146.42|144.62|145.99|144.19|510
1632811800000|2021-09-28 06:50:00|146.2|144.4|146.42|144.62|146.52|144.72|145.82|144.02|481
1632812100000|2021-09-28 06:55:00|146.41|144.61|146.8|145|146.94|145.14|146.39|144.59|433
1632812400000|2021-09-28 07:00:00|146.79|144.99|146.77|144.97|147.31|145.51|146.67|144.87|468
1632812700000|2021-09-28 07:05:00|146.78|144.98|146.48|144.68|146.79|144.99|146.36|144.56|374
1632813000000|2021-09-28 07:10:00|146.49|144.69|146|144.2|146.49|144.69|145.97|144.17|402
1632813300000|2021-09-28 07:15:00|146.01|144.21|145.61|143.81|146.12|144.32|145.61|143.81|539
1632813600000|2021-09-28 07:20:00|145.62|143.82|145.41|143.61|145.82|144.02|145.02|143.22|636
1632813900000|2021-09-28 07:25:00|145.42|143.62|145.3|143.5|145.5|143.7|144.97|143.17|558
1632814200000|2021-09-28 07:30:00|145.31|143.51|145.39|143.59|145.62|143.82|145.2|143.4|462
1632814500000|2021-09-28 07:35:00|145.4|143.6|145.67|143.87|145.79|143.99|145.28|143.48|432
1632814800000|2021-09-28 07:40:00|145.68|143.88|145.41|143.61|145.92|144.12|145.4|143.6|429
1632815100000|2021-09-28 07:45:00|145.4|143.6|145.42|143.62|145.64|143.84|145.17|143.37|475
1632815400000|2021-09-28 07:50:00|145.41|143.61|145.73|143.93|145.94|144.14|145.41|143.61|474
1632815700000|2021-09-28 07:55:00|145.72|143.92|146.01|144.21|146.12|144.32|145.57|143.77|423
1632816000000|2021-09-28 08:00:00|146|144.2|146.17|144.37|146.51|144.71|145.49|143.69|456
1632816300000|2021-09-28 08:05:00|146.18|144.38|145.3|143.5|146.34|144.54|145.19|143.39|514
1632816600000|2021-09-28 08:10:00|145.29|143.49|147.22|145.42|147.26|145.46|145.09|143.29|589
1632816900000|2021-09-28 08:15:00|147.2|145.4|147.61|145.81|147.83|146.03|146.87|145.07|681
1632817200000|2021-09-28 08:20:00|147.6|145.8|146.7|144.9|147.72|145.92|146.61|144.81|528
1632817500000|2021-09-28 08:25:00|146.69|144.89|146.37|144.57|146.82|145.02|146.26|144.46|472
1632817800000|2021-09-28 08:30:00|146.38|144.58|145.85|144.05|146.53|144.73|145.61|143.81|533
1632818100000|2021-09-28 08:35:00|145.86|144.06|146.79|144.99|146.85|145.05|145.79|143.99|526
1632818400000|2021-09-28 08:40:00|146.76|144.96|146.7|144.9|147.01|145.21|146.37|144.57|454
1632818700000|2021-09-28 08:45:00|146.69|144.89|147.01|145.21|147.31|145.51|146.69|144.89|488
1632819000000|2021-09-28 08:50:00|147|145.2|146.29|144.49|147.01|145.21|146.16|144.36|455
1632819300000|2021-09-28 08:55:00|146.3|144.5|147.17|145.37|147.18|145.38|146.15|144.35|406
1632819600000|2021-09-28 09:00:00|147.18|145.38|146.64|144.84|147.48|145.68|146.55|144.75|471
1632819900000|2021-09-28 09:05:00|146.65|144.85|146.77|144.97|146.8|145|146.19|144.39|536
1632820200000|2021-09-28 09:10:00|146.78|144.98|146.86|145.06|147|145.2|146.65|144.85|445
1632820500000|2021-09-28 09:15:00|146.85|145.05|146.68|144.88|146.88|145.08|146.3|144.5|413
1632820800000|2021-09-28 09:20:00|146.67|144.87|147.38|145.58|147.48|145.68|146.67|144.87|490
1632821100000|2021-09-28 09:25:00|147.4|145.6|147.43|145.63|147.47|145.67|147.04|145.24|425
1632821400000|2021-09-28 09:30:00|147.42|145.62|147.47|145.67|147.86|146.06|147.41|145.61|383
1632821700000|2021-09-28 09:35:00|147.46|145.66|147.46|145.66|147.69|145.89|147.06|145.26|429
1632822000000|2021-09-28 09:40:00|147.47|145.67|147.47|145.67|147.7|145.9|147.35|145.55|348
1632822300000|2021-09-28 09:45:00|147.46|145.66|147.17|145.37|147.46|145.66|146.99|145.19|417
1632822600000|2021-09-28 09:50:00|147.16|145.36|147.06|145.26|147.39|145.59|147.03|145.23|350
1632822900000|2021-09-28 09:55:00|147.07|145.27|146.67|144.87|147.08|145.28|146.55|144.75|400
1632823200000|2021-09-28 10:00:00|146.68|144.88|146.26|144.46|146.77|144.97|146.25|144.45|461
1632823500000|2021-09-28 10:05:00|146.27|144.47|145.8|144|146.37|144.57|145.76|143.96|406
1632823800000|2021-09-28 10:10:00|145.79|143.99|146.35|144.55|146.42|144.62|145.69|143.89|429
1632824100000|2021-09-28 10:15:00|146.36|144.56|146.47|144.67|146.52|144.72|146.08|144.28|318
1632824400000|2021-09-28 10:20:00|146.46|144.66|147.36|145.56|147.6|145.8|146.46|144.66|409
1632824700000|2021-09-28 10:25:00|147.35|145.55|146.07|144.27|147.36|145.56|146|144.2|514
1632825000000|2021-09-28 10:30:00|146.06|144.26|146.87|145.07|146.88|145.08|146.06|144.26|463
1632825300000|2021-09-28 10:35:00|146.86|145.06|146.24|144.44|147.01|145.21|146.24|144.44|339
1632825600000|2021-09-28 10:40:00|146.26|144.46|146.14|144.34|146.72|144.92|146.12|144.32|425
1632825900000|2021-09-28 10:45:00|146.15|144.35|146.9|145.1|147.08|145.28|146.06|144.26|417
1632826200000|2021-09-28 10:50:00|146.89|145.09|146.89|145.09|147.09|145.29|146.68|144.88|336
1632826500000|2021-09-28 10:55:00|146.88|145.08|146.88|145.08|147.22|145.42|146.78|144.98|310
1632826800000|2021-09-28 11:00:00|146.89|145.09|146.89|145.09|146.98|145.18|146.37|144.57|398
1632827100000|2021-09-28 11:05:00|146.9|145.1|147.28|145.48|147.41|145.61|146.77|144.97|387
1632827400000|2021-09-28 11:10:00|147.3|145.5|147.58|145.78|147.68|145.88|147.17|145.37|435
1632827700000|2021-09-28 11:15:00|147.57|145.77|148.3|146.5|148.39|146.59|147.45|145.65|418
1632828000000|2021-09-28 11:20:00|148.33|146.53|148.51|146.71|148.69|146.89|148.09|146.29|531
1632828300000|2021-09-28 11:25:00|148.53|146.73|148.45|146.65|148.56|146.76|148.32|146.52|383
1632828600000|2021-09-28 11:30:00|148.4|146.6|148.47|146.67|148.89|147.09|148.36|146.56|429
1632828900000|2021-09-28 11:35:00|148.46|146.66|148.11|146.31|148.47|146.67|148.09|146.29|386
1632829200000|2021-09-28 11:40:00|148.1|146.3|147.71|145.91|148.19|146.39|147.65|145.85|374
1632829500000|2021-09-28 11:45:00|147.7|145.9|148.26|146.46|148.27|146.47|147.65|145.85|352
1632829800000|2021-09-28 11:50:00|148.27|146.47|148.45|146.65|148.5|146.7|148.14|146.34|309
1632830100000|2021-09-28 11:55:00|148.44|146.64|148.54|146.74|148.67|146.87|148.16|146.36|425
1632830400000|2021-09-28 12:00:00|148.53|146.73|148.51|146.71|148.67|146.87|148.26|146.46|425
1632830700000|2021-09-28 12:05:00|148.5|146.7|148.68|146.88|148.77|146.97|148.37|146.57|342
1632831000000|2021-09-28 12:10:00|148.71|146.91|148.17|146.37|149.17|147.37|148.16|146.36|371
1632831300000|2021-09-28 12:15:00|148.16|146.36|148.15|146.35|148.29|146.49|148.06|146.26|381
1632831600000|2021-09-28 12:20:00|148.17|146.37|148.21|146.41|148.28|146.48|147.92|146.12|361
1632831900000|2021-09-28 12:25:00|148.18|146.38|148.48|146.68|148.49|146.69|147.99|146.19|324
1632832200000|2021-09-28 12:30:00|148.47|146.67|148.19|146.39|148.51|146.71|148.05|146.25|375
1632832500000|2021-09-28 12:35:00|148.2|146.4|147.87|146.07|148.4|146.6|147.86|146.06|208
1632832800000|2021-09-28 12:40:00|147.88|146.08|147.1|145.3|147.97|146.17|147.05|145.25|423
1632833100000|2021-09-28 12:45:00|147.05|145.25|147.25|145.45|147.69|145.89|147.05|145.25|435
1632833400000|2021-09-28 12:50:00|147.26|145.46|146.72|144.92|147.38|145.58|146.65|144.85|545
1632833700000|2021-09-28 12:55:00|146.71|144.91|146.84|145.04|146.92|145.12|146.5|144.7|435
1632834000000|2021-09-28 13:00:00|146.86|145.06|147.27|145.47|147.55|145.75|146.74|144.94|491
1632834300000|2021-09-28 13:05:00|147.31|145.51|149.37|147.57|149.75|147.95|147.16|145.36|578
1632834600000|2021-09-28 13:10:00|149.38|147.58|147.51|145.71|149.8|148|147.4|145.6|865
1632834900000|2021-09-28 13:15:00|147.38|145.58|147.97|146.17|148.07|146.27|147.25|145.45|771
1632835200000|2021-09-28 13:20:00|147.98|146.18|148.46|146.66|148.91|147.11|147.95|146.15|749
1632835500000|2021-09-28 13:25:00|148.45|146.65|148.96|147.16|149.25|147.45|148.15|146.35|691
1632835800000|2021-09-28 13:30:00|148.95|147.15|148.57|146.77|149.37|147.57|148.36|146.56|660
1632836100000|2021-09-28 13:35:00|148.56|146.76|148.98|147.18|149.06|147.26|148.16|146.36|494
1632836400000|2021-09-28 13:40:00|149.01|147.21|149.08|147.28|149.28|147.48|148.83|147.03|478
1632836700000|2021-09-28 13:45:00|149.07|147.27|148.6|146.8|149.08|147.28|148.51|146.71|483
1632837000000|2021-09-28 13:50:00|148.61|146.81|148.15|146.35|148.65|146.85|147.82|146.02|597
1632837300000|2021-09-28 13:55:00|148.18|146.38|148.05|146.25|148.36|146.56|147.98|146.18|551
1632837600000|2021-09-28 14:00:00|148.04|146.24|147.77|145.97|148.05|146.25|147.5|145.7|632
1632837900000|2021-09-28 14:05:00|147.76|145.96|147.39|145.59|148.2|146.4|147.36|145.56|584
1632838200000|2021-09-28 14:10:00|147.38|145.58|146.73|144.93|147.43|145.63|146.67|144.87|601
1632838500000|2021-09-28 14:15:00|146.69|144.89|144.99|143.19|147.49|145.69|144.97|143.17|811
1632838800000|2021-09-28 14:20:00|145|143.2|145.76|143.96|145.76|143.96|144.58|142.78|730
1632839100000|2021-09-28 14:25:00|145.77|143.97|145.7|143.9|145.79|143.99|144.84|143.04|659
1632839400000|2021-09-28 14:30:00|145.73|143.93|145.35|143.55|145.78|143.98|144.94|143.14|633
1632839700000|2021-09-28 14:35:00|145.34|143.54|145.55|143.75|145.55|143.75|145.02|143.22|660
1632840000000|2021-09-28 14:40:00|145.56|143.76|145.99|144.19|145.99|144.19|145.41|143.61|578
1632840300000|2021-09-28 14:45:00|145.98|144.18|145.57|143.77|146.02|144.22|145.43|143.63|569
1632840600000|2021-09-28 14:50:00|145.56|143.76|145.85|144.05|145.88|144.08|145.25|143.45|552
1632840900000|2021-09-28 14:55:00|145.86|144.06|145.88|144.08|146.18|144.38|145.56|143.76|510
1632841200000|2021-09-28 15:00:00|145.9|144.1|145.23|143.43|145.91|144.11|145.21|143.41|514
1632841500000|2021-09-28 15:05:00|145.22|143.42|145.09|143.29|145.69|143.89|145.04|143.24|568
1632841800000|2021-09-28 15:10:00|145.1|143.3|145.05|143.25|145.65|143.85|145.05|143.25|548
1632842100000|2021-09-28 15:15:00|145.04|143.24|145.38|143.58|145.56|143.76|144.7|142.9|528
1632842400000|2021-09-28 15:20:00|145.39|143.59|145.46|143.66|145.5|143.7|145.27|143.47|463
1632842700000|2021-09-28 15:25:00|145.47|143.67|145.16|143.36|145.6|143.8|145.14|143.34|411
1632843000000|2021-09-28 15:30:00|145.17|143.37|145.88|144.08|145.91|144.11|145.16|143.36|423
1632843300000|2021-09-28 15:35:00|145.9|144.1|146.01|144.21|146.1|144.3|145.84|144.04|393
1632843600000|2021-09-28 15:40:00|146.02|144.22|145.49|143.69|146.12|144.32|145.46|143.66|466
1632843900000|2021-09-28 15:45:00|145.48|143.68|145.48|143.68|145.83|144.03|145.45|143.65|469
1632844200000|2021-09-28 15:50:00|145.49|143.69|145.37|143.57|145.5|143.7|145.01|143.21|495
1632844500000|2021-09-28 15:55:00|145.38|143.58|144.97|143.17|145.51|143.71|144.97|143.17|375
1632844800000|2021-09-28 16:00:00|144.96|143.16|144.99|143.19|145.21|143.41|144.61|142.81|565
1632845100000|2021-09-28 16:05:00|145|143.2|145.46|143.66|145.49|143.69|144.96|143.16|376
1632845400000|2021-09-28 16:10:00|145.47|143.67|145.71|143.91|145.86|144.06|145.35|143.55|346
1632845700000|2021-09-28 16:15:00|145.72|143.92|145.97|144.17|145.98|144.18|145.54|143.74|307
1632846000000|2021-09-28 16:20:00|145.98|144.18|146.36|144.56|146.41|144.61|145.94|144.14|395
1632846300000|2021-09-28 16:25:00|146.35|144.55|146.24|144.44|146.39|144.59|146.14|144.34|332
1632846600000|2021-09-28 16:30:00|146.25|144.45|146.6|144.8|146.7|144.9|145.63|143.83|380
1632846900000|2021-09-28 16:35:00|146.59|144.79|146.38|144.58|146.7|144.9|146.16|144.36|342
1632847200000|2021-09-28 16:40:00|146.37|144.57|145.43|143.63|146.38|144.58|145.39|143.59|401
1632847500000|2021-09-28 16:45:00|145.42|143.62|144.31|142.51|145.68|143.88|144.17|142.37|655
1632847800000|2021-09-28 16:50:00|144.3|142.5|144.58|142.78|144.71|142.91|144.07|142.27|551
1632848100000|2021-09-28 16:55:00|144.59|142.79|144.4|142.6|144.86|143.06|144.36|142.56|434
1632848400000|2021-09-28 17:00:00|144.41|142.61|144.24|142.44|144.8|143|144.13|142.33|546
1632848700000|2021-09-28 17:05:00|144.23|142.43|144.54|142.74|144.68|142.88|144.15|142.35|526
1632849000000|2021-09-28 17:10:00|144.55|142.75|143.92|142.12|144.58|142.78|143.87|142.07|519
1632849300000|2021-09-28 17:15:00|143.91|142.11|143.45|141.65|144.29|142.49|143.44|141.64|360
1632849600000|2021-09-28 17:20:00|143.48|141.68|144.2|142.4|144.24|142.44|143.48|141.68|437
1632849900000|2021-09-28 17:25:00|144.22|142.42|144.37|142.57|144.67|142.87|144.14|142.34|314
1632850200000|2021-09-28 17:30:00|144.29|142.49|143.69|141.89|144.4|142.6|143.64|141.84|392
1632850500000|2021-09-28 17:35:00|143.66|141.86|143.9|142.1|144.09|142.29|143.65|141.85|447
1632850800000|2021-09-28 17:40:00|143.89|142.09|144.08|142.28|144.37|142.57|143.86|142.06|417
1632851100000|2021-09-28 17:45:00|144.07|142.27|143.96|142.16|144.6|142.8|143.84|142.04|445
1632851400000|2021-09-28 17:50:00|143.93|142.13|144.29|142.49|144.3|142.5|143.64|141.84|478
1632851700000|2021-09-28 17:55:00|144.27|142.47|144.15|142.35|144.5|142.7|143.96|142.16|518
1632852000000|2021-09-28 18:00:00|144.16|142.36|143.76|141.96|144.16|142.36|143.53|141.73|615
1632852300000|2021-09-28 18:05:00|143.77|141.97|143.63|141.83|143.88|142.08|143.53|141.73|480
1632852600000|2021-09-28 18:10:00|143.66|141.86|143.12|141.32|143.66|141.86|143.07|141.27|550
1632852900000|2021-09-28 18:15:00|143.13|141.33|143.66|141.86|143.7|141.9|143.08|141.28|493
1632853200000|2021-09-28 18:20:00|143.67|141.87|144.04|142.24|144.18|142.38|143.65|141.85|406
1632853500000|2021-09-28 18:25:00|144.06|142.26|144.35|142.55|144.37|142.57|144.04|142.24|339
1632853800000|2021-09-28 18:30:00|144.34|142.54|144.41|142.61|144.57|142.77|144.11|142.31|473
1632854100000|2021-09-28 18:35:00|144.44|142.64|144.78|142.98|145.18|143.38|144.37|142.57|490
1632854400000|2021-09-28 18:40:00|144.77|142.97|144.98|143.18|144.99|143.19|144.64|142.84|438
1632854700000|2021-09-28 18:45:00|144.99|143.19|145.28|143.48|145.64|143.84|144.99|143.19|583
1632855000000|2021-09-28 18:50:00|145.27|143.47|144.95|143.15|145.29|143.49|144.94|143.14|469
1632855300000|2021-09-28 18:55:00|144.96|143.16|144.94|143.14|145.39|143.59|144.91|143.11|437
1632855600000|2021-09-28 19:00:00|144.93|143.13|145.26|143.46|145.3|143.5|144.65|142.85|499
1632855900000|2021-09-28 19:05:00|145.25|143.45|145.31|143.51|145.38|143.58|145.03|143.23|367
1632856200000|2021-09-28 19:10:00|145.28|143.48|145.21|143.41|145.39|143.59|145.02|143.22|431
1632856500000|2021-09-28 19:15:00|145.2|143.4|144.97|143.17|145.21|143.41|144.85|143.05|485
1632856800000|2021-09-28 19:20:00|144.98|143.18|144.82|143.02|144.98|143.18|144.57|142.77|391
1632857100000|2021-09-28 19:25:00|144.81|143.01|144.88|143.08|145|143.2|144.67|142.87|385
1632857400000|2021-09-28 19:30:00|144.87|143.07|144.48|142.68|144.9|143.1|144.46|142.66|315
1632857700000|2021-09-28 19:35:00|144.49|142.69|144.19|142.39|144.49|142.69|144.16|142.36|383
1632858000000|2021-09-28 19:40:00|144.18|142.38|144.08|142.28|144.41|142.61|144.06|142.26|321
1632858300000|2021-09-28 19:45:00|144.09|142.29|143.73|141.93|144.21|142.41|143.71|141.91|373
1632858600000|2021-09-28 19:50:00|143.72|141.92|143.47|141.67|143.75|141.95|143.3|141.5|458
1632858900000|2021-09-28 19:55:00|143.48|141.68|144.13|142.33|144.47|142.67|143.42|141.62|597
1632859200000|2021-09-28 20:00:00|144.14|142.34|145.12|143.32|145.18|143.38|144.14|142.34|649
1632859500000|2021-09-28 20:05:00|145.09|143.29|144.66|142.86|145.53|143.73|144.66|142.86|626
1632859800000|2021-09-28 20:10:00|144.67|142.87|144.85|143.05|144.88|143.08|144.24|142.44|553
1632860100000|2021-09-28 20:15:00|144.86|143.06|145.23|143.43|145.75|143.95|144.63|142.83|672
1632860400000|2021-09-28 20:20:00|145.25|143.45|145.06|143.26|145.49|143.69|144.95|143.15|454
1632860700000|2021-09-28 20:25:00|145.08|143.28|145.15|143.35|145.19|143.39|144.78|142.98|344
1632861000000|2021-09-28 20:30:00|145.14|143.34|145.33|143.53|145.33|143.53|144.79|142.99|383
1632861300000|2021-09-28 20:35:00|145.34|143.54|145.23|143.43|145.43|143.63|145.1|143.3|427
1632861600000|2021-09-28 20:40:00|145.24|143.44|145.15|143.35|145.4|143.6|145.03|143.23|420
1632861900000|2021-09-28 20:45:00|145.16|143.36|145.07|143.27|145.41|143.61|145|143.2|410
1632862200000|2021-09-28 20:50:00|145.08|143.28|145.15|143.35|145.29|143.49|145.06|143.26|387
1632862500000|2021-09-28 20:55:00|145.14|143.34|144.99|143.19|145.27|143.47|144.93|143.13|381
1632862800000|2021-09-28 21:00:00|145.02|143.22|145.36|143.56|145.36|143.56|144.98|143.18|218
1632863100000|2021-09-28 21:05:00|145.37|143.57|145.28|143.48|145.48|143.68|145.24|143.44|330
1632863400000|2021-09-28 21:10:00|145.27|143.47|145.35|143.55|145.41|143.61|145.27|143.47|182
1632863700000|2021-09-28 21:15:00|145.34|143.54|145.51|143.71|145.51|143.71|145.25|143.45|225
1632864000000|2021-09-28 21:20:00|145.52|143.72|145.7|143.9|145.75|143.95|145.52|143.72|293
1632864300000|2021-09-28 21:25:00|145.69|143.89|145.46|143.66|145.71|143.91|145.45|143.65|230
1632864600000|2021-09-28 21:30:00|145.45|143.65|145.37|143.57|145.47|143.67|145.37|143.57|82
1632864900000|2021-09-28 21:35:00|145.36|143.56|145.27|143.47|145.38|143.58|145.27|143.47|76
1632865200000|2021-09-28 21:40:00|145.28|143.48|145.42|143.62|145.46|143.66|145.26|143.46|233
1632865500000|2021-09-28 21:45:00|145.43|143.63|145.36|143.56|145.46|143.66|145.16|143.36|245
1632865800000|2021-09-28 21:50:00|145.35|143.55|145.16|143.36|145.56|143.76|145.16|143.36|322
1632866100000|2021-09-28 21:55:00|145.15|143.35|145.28|143.48|145.32|143.52|144.94|143.14|373
1632866400000|2021-09-28 22:00:00|145.27|143.47|144.77|142.97|145.36|143.56|144.66|142.86|418
1632866700000|2021-09-28 22:05:00|144.78|142.98|144.65|142.85|144.92|143.12|144.58|142.78|307
1632867000000|2021-09-28 22:10:00|144.66|142.86|144.69|142.89|144.82|143.02|144.57|142.77|154
1632867300000|2021-09-28 22:15:00|144.68|142.88|144.39|142.59|144.92|143.12|144.39|142.59|321
1632867600000|2021-09-28 22:20:00|144.38|142.58|143.7|141.9|144.42|142.62|143.68|141.88|286
1632867900000|2021-09-28 22:25:00|143.76|141.96|143.57|141.77|143.9|142.1|143.57|141.77|298
1632868200000|2021-09-28 22:30:00|143.58|141.78|143.95|142.15|144.08|142.28|143.45|141.65|353
1632868500000|2021-09-28 22:35:00|143.94|142.14|143.62|141.82|144.01|142.21|143.57|141.77|375
1632868800000|2021-09-28 22:40:00|143.57|141.77|143.56|141.76|143.98|142.18|143.49|141.69|330
1632869100000|2021-09-28 22:45:00|143.57|141.77|143.49|141.69|143.69|141.89|143.4|141.6|170
1632869400000|2021-09-28 22:50:00|143.5|141.7|143.2|141.4|143.5|141.7|143.08|141.28|309
1632869700000|2021-09-28 22:55:00|143.19|141.39|142.86|141.06|143.2|141.4|142.66|140.86|251
1632870000000|2021-09-28 23:00:00|142.87|141.07|143.02|141.22|143.03|141.23|142.76|140.96|385
1632870300000|2021-09-28 23:05:00|143.01|141.21|143.38|141.58|143.4|141.6|143|141.2|289
1632870600000|2021-09-28 23:10:00|143.39|141.59|143.05|141.25|143.47|141.67|142.94|141.14|355
1632870900000|2021-09-28 23:15:00|143.06|141.26|143.01|141.21|143.12|141.32|142.76|140.96|326
1632871200000|2021-09-28 23:20:00|143.02|141.22|143.49|141.69|143.49|141.69|142.97|141.17|186
1632871500000|2021-09-28 23:25:00|143.48|141.68|143.38|141.58|143.68|141.88|143.26|141.46|224
1632871800000|2021-09-28 23:30:00|143.39|141.59|142.96|141.16|143.49|141.69|142.88|141.08|370
1632872100000|2021-09-28 23:35:00|142.93|141.13|142.72|140.92|143.07|141.27|142.68|140.88|430
1632872400000|2021-09-28 23:40:00|142.73|140.93|141.65|139.85|142.88|141.08|141.38|139.58|573
1632872700000|2021-09-28 23:45:00|141.68|139.88|141.37|139.57|141.94|140.14|141.03|139.23|639
1632873000000|2021-09-28 23:50:00|141.36|139.56|141.52|139.72|141.64|139.84|141.03|139.23|530
1632873300000|2021-09-28 23:55:00|141.53|139.73|141.43|139.63|141.68|139.88|140.98|139.18|498
1632873600000|2021-09-29 00:00:00|141.42|139.62|141.49|139.69|141.67|139.87|141.08|139.28|554
1632873900000|2021-09-29 00:05:00|141.5|139.7|142.07|140.27|142.23|140.43|141.48|139.68|495
1632874200000|2021-09-29 00:10:00|142.06|140.26|141.06|139.26|142.06|140.26|141|139.2|533
1632874500000|2021-09-29 00:15:00|141.07|139.27|140.99|139.19|141.35|139.55|140.74|138.94|660
1632874800000|2021-09-29 00:20:00|141|139.2|141.51|139.71|141.6|139.8|140.86|139.06|544
1632875100000|2021-09-29 00:25:00|141.56|139.76|142.94|141.14|143.1|141.3|141.29|139.49|523
1632875400000|2021-09-29 00:30:00|142.91|141.11|143.67|141.87|143.88|142.08|142.38|140.58|628
1632875700000|2021-09-29 00:35:00|143.66|141.86|144.15|142.35|144.24|142.44|143.54|141.74|518
1632876000000|2021-09-29 00:40:00|144.12|142.32|143.39|141.59|144.12|142.32|143.29|141.49|493
1632876300000|2021-09-29 00:45:00|143.38|141.58|142.43|140.63|143.41|141.61|142.39|140.59|410
1632876600000|2021-09-29 00:50:00|142.42|140.62|143.27|141.47|143.27|141.47|142.41|140.61|446
1632876900000|2021-09-29 00:55:00|143.28|141.48|143.24|141.44|143.58|141.78|143.05|141.25|464
1632877200000|2021-09-29 01:00:00|143.25|141.45|143.33|141.53|143.47|141.67|142.94|141.14|464
1632877500000|2021-09-29 01:05:00|143.34|141.54|143.75|141.95|143.81|142.01|143.16|141.36|390
1632877800000|2021-09-29 01:10:00|143.77|141.97|144.65|142.85|144.72|142.92|143.76|141.96|549
1632878100000|2021-09-29 01:15:00|144.66|142.86|144.3|142.5|144.71|142.91|144.09|142.29|456
1632878400000|2021-09-29 01:20:00|144.34|142.54|144.29|142.49|144.51|142.71|144.18|142.38|398
1632878700000|2021-09-29 01:25:00|144.3|142.5|144|142.2|144.39|142.59|143.91|142.11|415
1632879000000|2021-09-29 01:30:00|143.99|142.19|143.07|141.27|144.01|142.21|142.93|141.13|433
1632879300000|2021-09-29 01:35:00|143.08|141.28|142.61|140.81|143.21|141.41|142.47|140.67|483
1632879600000|2021-09-29 01:40:00|142.58|140.78|142.7|140.9|142.89|141.09|142.57|140.77|362
1632879900000|2021-09-29 01:45:00|142.69|140.89|142.79|140.99|142.9|141.1|142.47|140.67|358
1632880200000|2021-09-29 01:50:00|142.78|140.98|143.12|141.32|143.12|141.32|142.54|140.74|349
1632880500000|2021-09-29 01:55:00|143.11|141.31|143.37|141.57|143.51|141.71|142.88|141.08|413
1632880800000|2021-09-29 02:00:00|143.36|141.56|143.7|141.9|143.71|141.91|143.36|141.56|393
1632881100000|2021-09-29 02:05:00|143.71|141.91|143.96|142.16|144.04|142.24|143.66|141.86|405
1632881400000|2021-09-29 02:10:00|143.95|142.15|143.59|141.79|144.01|142.21|143.47|141.67|364
1632881700000|2021-09-29 02:15:00|143.57|141.77|143.97|142.17|144.33|142.53|143.56|141.76|397
1632882000000|2021-09-29 02:20:00|143.98|142.18|143.85|142.05|144.05|142.25|143.82|142.02|309
1632882300000|2021-09-29 02:25:00|143.84|142.04|145.15|143.35|145.58|143.78|143.79|141.99|466
1632882600000|2021-09-29 02:30:00|145.16|143.36|144.78|142.98|145.61|143.81|144.68|142.88|514
1632882900000|2021-09-29 02:35:00|144.77|142.97|144.76|142.96|144.99|143.19|144.67|142.87|380
1632883200000|2021-09-29 02:40:00|144.77|142.97|144.87|143.07|145.18|143.38|144.73|142.93|383
1632883500000|2021-09-29 02:45:00|144.86|143.06|144.61|142.81|144.86|143.06|144.55|142.75|390
1632883800000|2021-09-29 02:50:00|144.64|142.84|144.75|142.95|145.08|143.28|144.56|142.76|283
1632884100000|2021-09-29 02:55:00|144.76|142.96|144.58|142.78|144.8|143|144.55|142.75|376
1632884400000|2021-09-29 03:00:00|144.57|142.77|144.15|142.35|144.87|143.07|144.15|142.35|452
1632884700000|2021-09-29 03:05:00|144.13|142.33|144.07|142.27|144.43|142.63|144.07|142.27|408
1632885000000|2021-09-29 03:10:00|144.08|142.28|144.37|142.57|144.42|142.62|144.06|142.26|344
1632885300000|2021-09-29 03:15:00|144.38|142.58|144.27|142.47|144.51|142.71|143.97|142.17|465
1632885600000|2021-09-29 03:20:00|144.29|142.49|144.18|142.38|144.44|142.64|144.05|142.25|324
1632885900000|2021-09-29 03:25:00|144.16|142.36|144.55|142.75|144.59|142.79|144.16|142.36|325
1632886200000|2021-09-29 03:30:00|144.54|142.74|144.77|142.97|144.96|143.16|144.53|142.73|400
1632886500000|2021-09-29 03:35:00|144.76|142.96|144.91|143.11|144.92|143.12|144.66|142.86|437
1632886800000|2021-09-29 03:40:00|144.9|143.1|144.81|143.01|145.01|143.21|144.69|142.89|370
1632887100000|2021-09-29 03:45:00|144.8|143|145.37|143.57|145.64|143.84|144.73|142.93|571
1632887400000|2021-09-29 03:50:00|145.36|143.56|145.54|143.74|145.69|143.89|145.24|143.44|521
1632887700000|2021-09-29 03:55:00|145.55|143.75|145.37|143.57|145.59|143.79|145.08|143.28|545
1632888000000|2021-09-29 04:00:00|145.38|143.58|145.67|143.87|145.67|143.87|145.26|143.46|449
1632888300000|2021-09-29 04:05:00|145.66|143.86|146.25|144.45|146.5|144.7|145.64|143.84|637
1632888600000|2021-09-29 04:10:00|146.24|144.44|146.04|144.24|146.45|144.65|145.96|144.16|557
1632888900000|2021-09-29 04:15:00|146.03|144.23|145.86|144.06|146.31|144.51|145.74|143.94|449
1632889200000|2021-09-29 04:20:00|145.87|144.07|146.06|144.26|146.06|144.26|145.76|143.96|358
1632889500000|2021-09-29 04:25:00|146.07|144.27|145.82|144.02|146.09|144.29|145.82|144.02|313
1632889800000|2021-09-29 04:30:00|145.83|144.03|146.05|144.25|146.19|144.39|145.83|144.03|305
1632890100000|2021-09-29 04:35:00|146.04|144.24|146.37|144.57|146.37|144.57|145.94|144.14|363
1632890400000|2021-09-29 04:40:00|146.36|144.56|146.17|144.37|146.4|144.6|145.97|144.17|288
1632890700000|2021-09-29 04:45:00|146.16|144.36|146.06|144.26|146.32|144.52|145.99|144.19|253
1632891000000|2021-09-29 04:50:00|146.05|144.25|145.84|144.04|146.06|144.26|145.77|143.97|382
1632891300000|2021-09-29 04:55:00|145.85|144.05|145.96|144.16|146.01|144.21|145.77|143.97|257
1632891600000|2021-09-29 05:00:00|145.95|144.15|146.16|144.36|146.19|144.39|145.73|143.93|286
1632891900000|2021-09-29 05:05:00|146.17|144.37|145.77|143.97|146.17|144.37|145.75|143.95|257
1632892200000|2021-09-29 05:10:00|145.76|143.96|145.57|143.77|145.79|143.99|145.36|143.56|321
1632892500000|2021-09-29 05:15:00|145.55|143.75|145.1|143.3|145.55|143.75|145.07|143.27|362
1632892800000|2021-09-29 05:20:00|145.12|143.32|145.37|143.57|145.41|143.61|145.02|143.22|327
1632893100000|2021-09-29 05:25:00|145.36|143.56|145.21|143.41|145.36|143.56|145.09|143.29|278
1632893400000|2021-09-29 05:30:00|145.2|143.4|145.04|143.24|145.3|143.5|144.97|143.17|287
1632893700000|2021-09-29 05:35:00|145.05|143.25|145.24|143.44|145.28|143.48|145.03|143.23|247
1632894000000|2021-09-29 05:40:00|145.23|143.43|145.58|143.78|145.7|143.9|145.23|143.43|230
1632894300000|2021-09-29 05:45:00|145.59|143.79|145.56|143.76|145.7|143.9|145.52|143.72|239
1632894600000|2021-09-29 05:50:00|145.55|143.75|145.58|143.78|145.68|143.88|145.49|143.69|263
1632894900000|2021-09-29 05:55:00|145.61|143.81|145.78|143.98|145.78|143.98|145.45|143.65|304
1632895200000|2021-09-29 06:00:00|145.77|143.97|146.07|144.27|146.4|144.6|145.77|143.97|435
1632895500000|2021-09-29 06:05:00|146.08|144.28|145.7|143.9|146.08|144.28|145.6|143.8|351
1632895800000|2021-09-29 06:10:00|145.71|143.91|145.55|143.75|145.73|143.93|145.35|143.55|269
1632896100000|2021-09-29 06:15:00|145.57|143.77|145.57|143.77|145.87|144.07|145.45|143.65|336
1632896400000|2021-09-29 06:20:00|145.56|143.76|145.75|143.95|145.79|143.99|145.46|143.66|352
1632896700000|2021-09-29 06:25:00|145.74|143.94|145.87|144.07|145.96|144.16|145.64|143.84|275
1632897000000|2021-09-29 06:30:00|145.86|144.06|145.97|144.17|146.1|144.3|145.85|144.05|233
1632897300000|2021-09-29 06:35:00|145.98|144.18|145.97|144.17|146.01|144.21|145.96|144.16|34
1632897600000|2021-09-29 06:40:00|145.88|144.08|146|144.2|146.1|144.3|145.76|143.96|270
1632897900000|2021-09-29 06:45:00|146.01|144.21|147.01|145.21|147.13|145.33|145.98|144.18|426
1632898200000|2021-09-29 06:50:00|147|145.2|146.75|144.95|147.08|145.28|146.63|144.83|362
1632898500000|2021-09-29 06:55:00|146.74|144.94|146.92|145.12|147.03|145.23|146.46|144.66|475
1632898800000|2021-09-29 07:00:00|146.91|145.11|146.79|144.99|146.94|145.14|146.77|144.97|323
1632899100000|2021-09-29 07:05:00|146.78|144.98|146.77|144.97|146.8|145|146.73|144.93|280
1632899400000|2021-09-29 07:10:00|146.76|144.96|146.63|144.83|146.78|144.98|146.63|144.83|236
1632899700000|2021-09-29 07:15:00|146.67|144.87|146.7|144.9|146.74|144.94|146.62|144.82|120
1632900000000|2021-09-29 07:20:00|146.69|144.89|146.67|144.87|146.94|145.14|146.66|144.86|241
1632900300000|2021-09-29 07:25:00|146.66|144.86|146.91|145.11|146.93|145.13|146.66|144.86|198
1632900600000|2021-09-29 07:30:00|146.9|145.1|146.64|144.84|146.91|145.11|146.61|144.81|209
1632900900000|2021-09-29 07:35:00|146.65|144.85|146.54|144.74|146.65|144.85|146.51|144.71|168
1632901200000|2021-09-29 07:40:00|146.53|144.73|146.61|144.81|146.62|144.82|146.48|144.68|94
1632901500000|2021-09-29 07:45:00|146.6|144.8|146.66|144.86|146.84|145.04|146.59|144.79|221
1632901800000|2021-09-29 07:50:00|146.65|144.85|146.72|144.92|146.73|144.93|146.65|144.85|110
1632902100000|2021-09-29 07:55:00|146.73|144.93|146.9|145.1|146.9|145.1|146.72|144.92|221
1632902400000|2021-09-29 08:00:00|146.91|145.11|146.69|144.89|146.97|145.17|146.68|144.88|253
1632902700000|2021-09-29 08:05:00|146.68|144.88|146.47|144.67|146.69|144.89|146.44|144.64|155
1632903000000|2021-09-29 08:10:00|146.46|144.66|146.66|144.86|146.67|144.87|146.43|144.63|177
1632903300000|2021-09-29 08:15:00|146.65|144.85|146.2|144.4|146.65|144.85|146.2|144.4|191
1632903600000|2021-09-29 08:20:00|146.19|144.39|146.2|144.4|146.23|144.43|146.09|144.29|213
1632903900000|2021-09-29 08:25:00|146.21|144.41|146.44|144.64|146.58|144.78|145.91|144.11|309
1632904200000|2021-09-29 08:30:00|146.43|144.63|146.44|144.64|146.84|145.04|146.43|144.63|310
1632904500000|2021-09-29 08:35:00|146.46|144.66|146.21|144.41|146.54|144.74|146.09|144.29|319
1632904800000|2021-09-29 08:40:00|146.2|144.4|146.17|144.37|146.3|144.5|146.05|144.25|178
1632905100000|2021-09-29 08:45:00|146.16|144.36|146.28|144.48|146.36|144.56|146.16|144.36|246
1632905400000|2021-09-29 08:50:00|146.27|144.47|146.37|144.57|146.38|144.58|146.26|144.46|165
1632905700000|2021-09-29 08:55:00|146.38|144.58|146.52|144.72|146.66|144.86|146.34|144.54|123
1632906000000|2021-09-29 09:00:00|146.48|144.68|145.7|143.9|146.48|144.68|145.47|143.67|668
1632906300000|2021-09-29 09:05:00|145.69|143.89|145.81|144.01|146.11|144.31|145.69|143.89|512
1632906600000|2021-09-29 09:10:00|145.82|144.02|145.9|144.1|146.11|144.31|145.76|143.96|419
1632906900000|2021-09-29 09:15:00|145.89|144.09|146.03|144.23|146.33|144.53|145.81|144.01|326
1632907200000|2021-09-29 09:20:00|146.01|144.21|146.01|144.21|146.13|144.33|145.8|144|282
1632907500000|2021-09-29 09:25:00|146|144.2|146.4|144.6|146.41|144.61|145.92|144.12|263
1632907800000|2021-09-29 09:30:00|146.39|144.59|146.22|144.42|146.44|144.64|146.02|144.22|208
1632908100000|2021-09-29 09:35:00|146.21|144.41|145.93|144.13|146.32|144.52|145.9|144.1|346
1632908400000|2021-09-29 09:40:00|145.92|144.12|145.91|144.11|146.13|144.33|145.87|144.07|313
1632908700000|2021-09-29 09:45:00|145.92|144.12|146.2|144.4|146.23|144.43|145.9|144.1|318
1632909000000|2021-09-29 09:50:00|146.21|144.41|145.84|144.04|146.31|144.51|145.83|144.03|295
1632909300000|2021-09-29 09:55:00|145.83|144.03|146.15|144.35|146.31|144.51|145.81|144.01|348
1632909600000|2021-09-29 10:00:00|146.13|144.33|147.81|146.01|148.2|146.4|146.03|144.23|757
1632909900000|2021-09-29 10:05:00|147.82|146.02|146.89|145.09|147.85|146.05|146.79|144.99|606
1632910200000|2021-09-29 10:10:00|146.9|145.1|147.4|145.6|147.52|145.72|146.53|144.73|597
1632910500000|2021-09-29 10:15:00|147.42|145.62|147|145.2|147.89|146.09|146.96|145.16|524
1632910800000|2021-09-29 10:20:00|146.98|145.18|147.42|145.62|147.5|145.7|146.97|145.17|423
1632911100000|2021-09-29 10:25:00|147.41|145.61|147.84|146.04|147.85|146.05|147.41|145.61|354
1632911400000|2021-09-29 10:30:00|147.85|146.05|148.06|146.26|148.12|146.32|147.65|145.85|262
1632911700000|2021-09-29 10:35:00|148.05|146.25|148.11|146.31|148.3|146.5|147.95|146.15|409
1632912000000|2021-09-29 10:40:00|148.1|146.3|148.39|146.59|148.39|146.59|147.97|146.17|406
1632912300000|2021-09-29 10:45:00|148.4|146.6|148.52|146.72|148.69|146.89|148.26|146.46|450
1632912600000|2021-09-29 10:50:00|148.51|146.71|148.64|146.84|148.88|147.08|148.48|146.68|375
1632912900000|2021-09-29 10:55:00|148.65|146.85|148.57|146.77|148.75|146.95|148.54|146.74|311
1632913200000|2021-09-29 11:00:00|148.56|146.76|148.36|146.56|148.62|146.82|148.24|146.44|409
1632913500000|2021-09-29 11:05:00|148.37|146.57|148.31|146.51|148.48|146.68|148.23|146.43|311
1632913800000|2021-09-29 11:10:00|148.3|146.5|148.45|146.65|148.6|146.8|148.26|146.46|336
1632914100000|2021-09-29 11:15:00|148.46|146.66|147.96|146.16|148.47|146.67|147.93|146.13|366
1632914400000|2021-09-29 11:20:00|147.97|146.17|148.86|147.06|149.26|147.46|147.96|146.16|413
1632914700000|2021-09-29 11:25:00|148.87|147.07|148.81|147.01|148.96|147.16|148.57|146.77|386
1632915000000|2021-09-29 11:30:00|148.82|147.02|148.77|146.97|149.06|147.26|148.44|146.64|313
1632915300000|2021-09-29 11:35:00|148.76|146.96|148.49|146.69|148.88|147.08|148.46|146.66|331
1632915600000|2021-09-29 11:40:00|148.48|146.68|148.5|146.7|148.71|146.91|148.08|146.28|326
1632915900000|2021-09-29 11:45:00|148.48|146.68|148.45|146.65|148.6|146.8|148.24|146.44|345
1632916200000|2021-09-29 11:50:00|148.46|146.66|148.98|147.18|149.09|147.29|148.39|146.59|362
1632916500000|2021-09-29 11:55:00|148.99|147.19|148.65|146.85|149.01|147.21|148.54|146.74|366
1632916800000|2021-09-29 12:00:00|148.6|146.8|148.95|147.15|149.45|147.65|148.59|146.79|508
1632917100000|2021-09-29 12:05:00|148.96|147.16|149.24|147.44|149.26|147.46|148.64|146.84|376
1632917400000|2021-09-29 12:10:00|149.23|147.43|149.72|147.92|150|148.2|149.07|147.27|401
1632917700000|2021-09-29 12:15:00|149.71|147.91|150.57|148.77|151.25|149.45|149.44|147.64|582
1632918000000|2021-09-29 12:20:00|150.58|148.78|149.87|148.07|150.83|149.03|149.68|147.88|564
1632918300000|2021-09-29 12:25:00|149.85|148.05|149.05|147.25|149.86|148.06|148.75|146.95|570
1632918600000|2021-09-29 12:30:00|149.06|147.26|149.4|147.6|149.52|147.72|149.06|147.26|421
1632918900000|2021-09-29 12:35:00|149.39|147.59|148.29|146.49|149.49|147.69|147.84|146.04|557
1632919200000|2021-09-29 12:40:00|148.28|146.48|148.67|146.87|148.67|146.87|147.96|146.16|606
1632919500000|2021-09-29 12:45:00|148.69|146.89|148.87|147.07|148.94|147.14|148.41|146.61|507
1632919800000|2021-09-29 12:50:00|148.88|147.08|148.95|147.15|149.06|147.26|148.7|146.9|407
1632920100000|2021-09-29 12:55:00|148.94|147.14|148.69|146.89|149.09|147.29|148.46|146.66|435
1632920400000|2021-09-29 13:00:00|148.67|146.87|150.03|148.23|150.22|148.42|148.63|146.83|837
1632920700000|2021-09-29 13:05:00|149.95|148.15|149.44|147.64|150.13|148.33|149.38|147.58|614
1632921000000|2021-09-29 13:10:00|149.45|147.65|149.03|147.23|149.66|147.86|148.83|147.03|486
1632921300000|2021-09-29 13:15:00|149.04|147.24|148.55|146.75|149.32|147.52|148.55|146.75|499
1632921600000|2021-09-29 13:20:00|148.56|146.76|148.76|146.96|148.94|147.14|148.34|146.54|480
1632921900000|2021-09-29 13:25:00|148.75|146.95|148.78|146.98|148.88|147.08|148.54|146.74|415
1632922200000|2021-09-29 13:30:00|148.77|146.97|148.85|147.05|149.27|147.47|148.72|146.92|511
1632922500000|2021-09-29 13:35:00|148.86|147.06|148.48|146.68|148.86|147.06|148.45|146.65|542
1632922800000|2021-09-29 13:40:00|148.47|146.67|148.48|146.68|148.7|146.9|148.35|146.55|427
1632923100000|2021-09-29 13:45:00|148.49|146.69|148.94|147.14|148.96|147.16|148.39|146.59|468
1632923400000|2021-09-29 13:50:00|148.95|147.15|149.23|147.43|149.76|147.96|148.9|147.1|535
1632923700000|2021-09-29 13:55:00|149.22|147.42|149.54|147.74|149.67|147.87|149.13|147.33|491
1632924000000|2021-09-29 14:00:00|149.53|147.73|149.83|148.03|149.91|148.11|149.46|147.66|530
1632924300000|2021-09-29 14:05:00|149.82|148.02|149.42|147.62|149.97|148.17|149.33|147.53|387
1632924600000|2021-09-29 14:10:00|149.43|147.63|149.26|147.46|149.56|147.76|149.01|147.21|416
1632924900000|2021-09-29 14:15:00|149.27|147.47|149.45|147.65|149.5|147.7|149.24|147.44|349
1632925200000|2021-09-29 14:20:00|149.46|147.66|150.35|148.55|150.7|148.9|149.45|147.65|486
1632925500000|2021-09-29 14:25:00|150.34|148.54|150.27|148.47|150.64|148.84|150.25|148.45|283
1632925800000|2021-09-29 14:30:00|150.28|148.48|149.79|147.99|150.31|148.51|149.54|147.74|523
1632926100000|2021-09-29 14:35:00|149.78|147.98|149.57|147.77|149.85|148.05|149.47|147.67|305
1632926400000|2021-09-29 14:40:00|149.56|147.76|149.77|147.97|149.84|148.04|149.51|147.71|399
1632926700000|2021-09-29 14:45:00|149.78|147.98|149.85|148.05|149.91|148.11|149.33|147.53|411
1632927000000|2021-09-29 14:50:00|149.84|148.04|150.16|148.36|150.22|148.42|149.77|147.97|370
1632927300000|2021-09-29 14:55:00|150.17|148.37|150|148.2|150.19|148.39|149.74|147.94|418
1632927600000|2021-09-29 15:00:00|150.01|148.21|150.18|148.38|150.27|148.47|149.79|147.99|379
1632927900000|2021-09-29 15:05:00|150.12|148.32|150.37|148.57|150.47|148.67|150|148.2|376
1632928200000|2021-09-29 15:10:00|150.36|148.56|150.57|148.77|150.59|148.79|150.29|148.49|355
1632928500000|2021-09-29 15:15:00|150.59|148.79|150.16|148.36|150.6|148.8|150.08|148.28|330
1632928800000|2021-09-29 15:20:00|150.17|148.37|149.81|148.01|150.22|148.42|149.65|147.85|392
1632929100000|2021-09-29 15:25:00|149.8|148|149.76|147.96|149.91|148.11|149.63|147.83|316
1632929400000|2021-09-29 15:30:00|149.75|147.95|149.17|147.37|149.79|147.99|149.05|147.25|445
1632929700000|2021-09-29 15:35:00|149.16|147.36|148.35|146.55|149.39|147.59|148.34|146.54|583
1632930000000|2021-09-29 15:40:00|148.36|146.56|148.34|146.54|148.38|146.58|147.67|145.87|710
1632930300000|2021-09-29 15:45:00|148.33|146.53|148.1|146.3|148.34|146.54|147.82|146.02|508
1632930600000|2021-09-29 15:50:00|148.11|146.31|148.12|146.32|148.37|146.57|147.92|146.12|441
1632930900000|2021-09-29 15:55:00|148.13|146.33|148.17|146.37|148.25|146.45|147.7|145.9|513
1632931200000|2021-09-29 16:00:00|148.16|146.36|148.47|146.67|148.49|146.69|148.05|146.25|437
1632931500000|2021-09-29 16:05:00|148.46|146.66|148.05|146.25|148.72|146.92|147.81|146.01|430
1632931800000|2021-09-29 16:10:00|148.03|146.23|147.94|146.14|148.21|146.41|147.72|145.92|446
1632932100000|2021-09-29 16:15:00|147.93|146.13|147.83|146.03|148.07|146.27|147.78|145.98|356
1632932400000|2021-09-29 16:20:00|147.82|146.02|147.29|145.49|147.85|146.05|147.13|145.33|548
1632932700000|2021-09-29 16:25:00|147.28|145.48|147.65|145.85|147.67|145.87|147.23|145.43|519
1632933000000|2021-09-29 16:30:00|147.66|145.86|147.51|145.71|147.89|146.09|147.49|145.69|542
1632933300000|2021-09-29 16:35:00|147.52|145.72|147.26|145.46|147.65|145.85|147.13|145.33|476
1632933600000|2021-09-29 16:40:00|147.27|145.47|147.33|145.53|147.46|145.66|147.14|145.34|356
1632933900000|2021-09-29 16:45:00|147.34|145.54|147.43|145.63|147.66|145.86|147.14|145.34|472
1632934200000|2021-09-29 16:50:00|147.44|145.64|147.72|145.92|148.07|146.27|147.42|145.62|403
1632934500000|2021-09-29 16:55:00|147.75|145.95|147.68|145.88|147.86|146.06|147.68|145.88|353
1632934800000|2021-09-29 17:00:00|147.62|145.82|147.47|145.67|147.87|146.07|147.47|145.67|489
1632935100000|2021-09-29 17:05:00|147.48|145.68|147.56|145.76|147.74|145.94|147.36|145.56|186
1632935400000|2021-09-29 17:10:00|147.53|145.73|147.44|145.64|147.67|145.87|147.41|145.61|184
1632935700000|2021-09-29 17:15:00|147.43|145.63|147.81|146.01|147.94|146.14|147.21|145.41|451
1632936000000|2021-09-29 17:20:00|147.8|146|147.73|145.93|147.86|146.06|147.58|145.78|398
1632936300000|2021-09-29 17:25:00|147.71|145.91|147.72|145.92|147.85|146.05|147.68|145.88|328
1632936600000|2021-09-29 17:30:00|147.71|145.91|147.67|145.87|147.74|145.94|147.39|145.59|414
1632936900000|2021-09-29 17:35:00|147.66|145.86|147.35|145.55|147.67|145.87|147.35|145.55|363
1632937200000|2021-09-29 17:40:00|147.34|145.54|147.05|145.25|147.39|145.59|146.79|144.99|375
1632937500000|2021-09-29 17:45:00|147.06|145.26|146.63|144.83|147.06|145.26|146.17|144.37|559
1632937800000|2021-09-29 17:50:00|146.64|144.84|146.44|144.64|146.64|144.84|146.35|144.55|395
1632938100000|2021-09-29 17:55:00|146.43|144.63|146.28|144.48|146.43|144.63|146.15|144.35|448
1632938400000|2021-09-29 18:00:00|146.27|144.47|146.48|144.68|146.57|144.77|146.17|144.37|436
1632938700000|2021-09-29 18:05:00|146.46|144.66|146.91|145.11|146.95|145.15|146.15|144.35|310
1632939000000|2021-09-29 18:10:00|146.92|145.12|146.71|144.91|147.29|145.49|146.62|144.82|472
1632939300000|2021-09-29 18:15:00|146.75|144.95|146.64|144.84|147.15|145.35|146.62|144.82|405
1632939600000|2021-09-29 18:20:00|146.65|144.85|146.63|144.83|146.74|144.94|146.34|144.54|307
1632939900000|2021-09-29 18:25:00|146.62|144.82|146.31|144.51|146.65|144.85|146.3|144.5|382
1632940200000|2021-09-29 18:30:00|146.3|144.5|146.23|144.43|146.35|144.55|146.05|144.25|432
1632940500000|2021-09-29 18:35:00|146.22|144.42|146.24|144.44|146.49|144.69|146.07|144.27|318
1632940800000|2021-09-29 18:40:00|146.25|144.45|146.13|144.33|146.36|144.56|146.05|144.25|336
1632941100000|2021-09-29 18:45:00|146.14|144.34|145.78|143.98|146.16|144.36|145.63|143.83|435
1632941400000|2021-09-29 18:50:00|145.75|143.95|146.15|144.35|146.18|144.38|145.68|143.88|415
1632941700000|2021-09-29 18:55:00|146.13|144.33|145.93|144.13|146.15|144.35|145.59|143.79|495
1632942000000|2021-09-29 19:00:00|145.94|144.14|145.72|143.92|146.06|144.26|145.69|143.89|477
1632942300000|2021-09-29 19:05:00|145.71|143.91|146.32|144.52|146.37|144.57|145.6|143.8|391
1632942600000|2021-09-29 19:10:00|146.31|144.51|146.17|144.37|146.34|144.54|145.86|144.06|402
1632942900000|2021-09-29 19:15:00|146.14|144.34|146.49|144.69|146.7|144.9|146.07|144.27|448
1632943200000|2021-09-29 19:20:00|146.5|144.7|145.9|144.1|146.54|144.74|145.77|143.97|226
1632943500000|2021-09-29 19:25:00|145.92|144.12|146.25|144.45|146.26|144.46|145.83|144.03|465
1632943800000|2021-09-29 19:30:00|146.21|144.41|146.13|144.33|146.24|144.44|145.9|144.1|268
1632944100000|2021-09-29 19:35:00|146.12|144.32|145.72|143.92|146.23|144.43|145.67|143.87|332
1632944400000|2021-09-29 19:40:00|145.71|143.91|145.83|144.03|145.86|144.06|145.58|143.78|410
1632944700000|2021-09-29 19:45:00|145.9|144.1|146|144.2|146.13|144.33|145.68|143.88|365
1632945000000|2021-09-29 19:50:00|145.99|144.19|145.59|143.79|145.99|144.19|145.51|143.71|412
1632945300000|2021-09-29 19:55:00|145.62|143.82|145.55|143.75|145.62|143.82|145.32|143.52|312
1632945600000|2021-09-29 20:00:00|145.6|143.8|145.31|143.51|145.6|143.8|145.14|143.34|416
1632945900000|2021-09-29 20:05:00|145.32|143.52|144.69|142.89|145.33|143.53|144.55|142.75|540
1632946200000|2021-09-29 20:10:00|144.7|142.9|144.01|142.21|144.93|143.13|144.01|142.21|589
1632946500000|2021-09-29 20:15:00|144|142.2|144.26|142.46|144.27|142.47|143.59|141.79|623
1632946800000|2021-09-29 20:20:00|144.25|142.45|144.7|142.9|144.86|143.06|144.11|142.31|570
1632947100000|2021-09-29 20:25:00|144.66|142.86|143.85|142.05|144.69|142.89|143.79|141.99|573
1632947400000|2021-09-29 20:30:00|143.84|142.04|144.03|142.23|144.43|142.63|143.69|141.89|526
1632947700000|2021-09-29 20:35:00|144.04|142.24|143.93|142.13|144.36|142.56|143.91|142.11|403
1632948000000|2021-09-29 20:40:00|143.92|142.12|143.92|142.12|144.25|142.45|143.65|141.85|458
1632948300000|2021-09-29 20:45:00|143.91|142.11|143.81|142.01|143.95|142.15|143.6|141.8|365
1632948600000|2021-09-29 20:50:00|143.79|141.99|143.89|142.09|143.94|142.14|143.54|141.74|312
1632948900000|2021-09-29 20:55:00|143.9|142.1|144.33|142.53|144.43|142.63|143.81|142.01|472
1632949200000|2021-09-29 21:00:00|144.32|142.52|144.63|142.83|144.8|143|144.11|142.31|331
1632949500000|2021-09-29 21:05:00|144.62|142.82|144.39|142.59|144.63|142.83|144.22|142.42|321
1632949800000|2021-09-29 21:10:00|144.38|142.58|143.92|142.12|144.49|142.69|143.91|142.11|337
1632950100000|2021-09-29 21:15:00|143.93|142.13|144.43|142.63|144.43|142.63|143.85|142.05|314
1632950400000|2021-09-29 21:20:00|144.42|142.62|144.34|142.54|144.54|142.74|144.33|142.53|260
1632950700000|2021-09-29 21:25:00|144.33|142.53|144.43|142.63|144.47|142.67|144.33|142.53|183
1632951000000|2021-09-29 21:30:00|144.45|142.65|144.65|142.85|144.66|142.86|144.42|142.62|154
1632951300000|2021-09-29 21:35:00|144.67|142.87|144.71|142.91|144.71|142.91|144.52|142.72|178
1632951600000|2021-09-29 21:40:00|144.7|142.9|144.69|142.89|144.74|142.94|144.66|142.86|218
1632951900000|2021-09-29 21:45:00|144.7|142.9|144.96|143.16|144.98|143.18|144.68|142.88|370
1632952200000|2021-09-29 21:50:00|144.95|143.15|144.79|142.99|144.96|143.16|144.77|142.97|270
1632952500000|2021-09-29 21:55:00|144.78|142.98|145.01|143.21|145.12|143.32|144.71|142.91|294
1632952800000|2021-09-29 22:00:00|145.02|143.22|144.82|143.02|145.04|143.24|144.74|142.94|315
1632953100000|2021-09-29 22:05:00|144.81|143.01|144.42|142.62|144.82|143.02|144.42|142.62|240
1632953400000|2021-09-29 22:10:00|144.43|142.63|144.55|142.75|144.74|142.94|144.27|142.47|357
1632953700000|2021-09-29 22:15:00|144.54|142.74|144.52|142.72|144.73|142.93|144.44|142.64|262
1632954000000|2021-09-29 22:20:00|144.53|142.73|144.32|142.52|144.56|142.76|144.11|142.31|297
1632954300000|2021-09-29 22:25:00|144.35|142.55|144.34|142.54|144.43|142.63|144.11|142.31|288
1632954600000|2021-09-29 22:30:00|144.36|142.56|144.84|143.04|144.87|143.07|144.31|142.51|338
1632954900000|2021-09-29 22:35:00|144.83|143.03|144.64|142.84|144.85|143.05|144.54|142.74|346
1632955200000|2021-09-29 22:40:00|144.65|142.85|145.04|143.24|145.31|143.51|144.61|142.81|471
1632955500000|2021-09-29 22:45:00|145.03|143.23|145.05|143.25|145.07|143.27|144.73|142.93|411
1632955800000|2021-09-29 22:50:00|145.04|143.24|145.14|143.34|145.26|143.46|144.81|143.01|427
1632956100000|2021-09-29 22:55:00|145.12|143.32|144.88|143.08|145.16|143.36|144.86|143.06|304
1632956400000|2021-09-29 23:00:00|144.89|143.09|144.81|143.01|144.91|143.11|144.75|142.95|294
1632956700000|2021-09-29 23:05:00|144.79|142.99|145.26|143.46|145.28|143.48|144.78|142.98|280
1632957000000|2021-09-29 23:10:00|145.27|143.47|145.06|143.26|145.4|143.6|144.94|143.14|260
1632957300000|2021-09-29 23:15:00|145.07|143.27|144.84|143.04|145.07|143.27|144.74|142.94|334
1632957600000|2021-09-29 23:20:00|144.85|143.05|145.25|143.45|145.25|143.45|144.81|143.01|289
1632957900000|2021-09-29 23:25:00|145.24|143.44|145.07|143.27|145.26|143.46|144.93|143.13|280
1632958200000|2021-09-29 23:30:00|145.04|143.24|145.03|143.23|145.28|143.48|144.95|143.15|303
1632958500000|2021-09-29 23:35:00|145.04|143.24|145.36|143.56|145.77|143.97|144.93|143.13|375
1632958800000|2021-09-29 23:40:00|145.37|143.57|145.68|143.88|145.68|143.88|145.19|143.39|370
1632959100000|2021-09-29 23:45:00|145.67|143.87|145.48|143.68|145.68|143.88|145.34|143.54|361
1632959400000|2021-09-29 23:50:00|145.52|143.72|145.78|143.98|145.81|144.01|145.42|143.62|324
1632959700000|2021-09-29 23:55:00|145.77|143.97|145.67|143.87|145.84|144.04|145.54|143.74|331
1632960000000|2021-09-30 00:00:00|145.68|143.88|145.15|143.35|145.68|143.88|145.1|143.3|419
1632960300000|2021-09-30 00:05:00|145.16|143.36|145.16|143.36|145.32|143.52|144.81|143.01|404
1632960600000|2021-09-30 00:10:00|145.15|143.35|145.45|143.65|145.46|143.66|145.02|143.22|243
1632960900000|2021-09-30 00:15:00|145.43|143.63|146.34|144.54|146.49|144.69|145.42|143.62|582
1632961200000|2021-09-30 00:20:00|146.35|144.55|146.34|144.54|146.36|144.56|145.97|144.17|421
1632961500000|2021-09-30 00:25:00|146.33|144.53|146.33|144.53|146.4|144.6|146.19|144.39|357
1632961800000|2021-09-30 00:30:00|146.32|144.52|146.14|144.34|146.56|144.76|145.97|144.17|346
1632962100000|2021-09-30 00:35:00|146.15|144.35|146.28|144.48|146.37|144.57|146.02|144.22|244
1632962400000|2021-09-30 00:40:00|146.27|144.47|147.15|145.35|147.53|145.73|146.12|144.32|541
1632962700000|2021-09-30 00:45:00|147.14|145.34|147.53|145.73|147.75|145.95|147.12|145.32|569
1632963000000|2021-09-30 00:50:00|147.54|145.74|147.83|146.03|147.87|146.07|147.53|145.73|464
1632963300000|2021-09-30 00:55:00|147.86|146.06|147.87|146.07|148.04|146.24|147.67|145.87|447
1632963600000|2021-09-30 01:00:00|147.89|146.09|147.68|145.88|148.04|146.24|147.51|145.71|396
1632963900000|2021-09-30 01:05:00|147.67|145.87|147.95|146.15|148.04|146.24|147.46|145.66|425
1632964200000|2021-09-30 01:10:00|147.94|146.14|148.74|146.94|149.27|147.47|147.89|146.09|705
1632964500000|2021-09-30 01:15:00|148.75|146.95|149.16|147.36|149.66|147.86|148.74|146.94|703
1632964800000|2021-09-30 01:20:00|149.13|147.33|148.83|147.03|149.41|147.61|148.55|146.75|593
1632965100000|2021-09-30 01:25:00|148.8|147|148.85|147.05|148.96|147.16|148.4|146.6|547
1632965400000|2021-09-30 01:30:00|148.84|147.04|149.04|147.24|149.21|147.41|148.76|146.96|525
1632965700000|2021-09-30 01:35:00|149.05|147.25|148.97|147.17|149.23|147.43|148.64|146.84|512
1632966000000|2021-09-30 01:40:00|149|147.2|148.64|146.84|149.18|147.38|148.55|146.75|347
1632966300000|2021-09-30 01:45:00|148.65|146.85|148.95|147.15|149.04|147.24|148.65|146.85|399
1632966600000|2021-09-30 01:50:00|148.94|147.14|148.68|146.88|148.95|147.15|148.64|146.84|405
1632966900000|2021-09-30 01:55:00|148.7|146.9|148.92|147.12|149.05|147.25|148.7|146.9|369
1632967200000|2021-09-30 02:00:00|148.94|147.14|148.93|147.13|149.23|147.43|148.81|147.01|420
1632967500000|2021-09-30 02:05:00|148.92|147.12|149.05|147.25|149.26|147.46|148.9|147.1|433
1632967800000|2021-09-30 02:10:00|149.06|147.26|149.01|147.21|149.21|147.41|149.01|147.21|310
1632968100000|2021-09-30 02:15:00|149.03|147.23|149.27|147.47|149.41|147.61|148.99|147.19|376
1632968400000|2021-09-30 02:20:00|149.26|147.46|149.75|147.95|149.85|148.05|149.23|147.43|492
1632968700000|2021-09-30 02:25:00|149.74|147.94|149.75|147.95|149.87|148.07|149.64|147.84|341
1632969000000|2021-09-30 02:30:00|149.74|147.94|150.14|148.34|150.26|148.46|149.67|147.87|495
1632969300000|2021-09-30 02:35:00|150.15|148.35|150.1|148.3|150.29|148.49|150.04|148.24|293
1632969600000|2021-09-30 02:40:00|150.11|148.31|150.21|148.41|150.4|148.6|150.06|148.26|378
1632969900000|2021-09-30 02:45:00|150.2|148.4|150.05|148.25|150.38|148.58|150.04|148.24|338
1632970200000|2021-09-30 02:50:00|150.04|148.24|150.39|148.59|150.47|148.67|150.02|148.22|374
1632970500000|2021-09-30 02:55:00|150.38|148.58|151.24|149.44|151.34|149.54|150.38|148.58|548
1632970800000|2021-09-30 03:00:00|151.23|149.43|150.55|148.75|151.39|149.59|150.43|148.63|589
1632971100000|2021-09-30 03:05:00|150.56|148.76|150.58|148.78|150.76|148.96|150.53|148.73|320
1632971400000|2021-09-30 03:10:00|150.6|148.8|150.59|148.79|150.69|148.89|150.24|148.44|389
1632971700000|2021-09-30 03:15:00|150.63|148.83|150.64|148.84|150.67|148.87|150.3|148.5|375
1632972000000|2021-09-30 03:20:00|150.63|148.83|150.55|148.75|150.67|148.87|150.51|148.71|276
1632972300000|2021-09-30 03:25:00|150.56|148.76|150.44|148.64|150.66|148.86|150.35|148.55|302
1632972600000|2021-09-30 03:30:00|150.43|148.63|150.33|148.53|150.48|148.68|150.23|148.43|287
1632972900000|2021-09-30 03:35:00|150.28|148.48|150.65|148.85|150.84|149.04|150.25|148.45|248
1632973200000|2021-09-30 03:40:00|150.64|148.84|150.91|149.11|151.21|149.41|150.62|148.82|518
1632973500000|2021-09-30 03:45:00|150.9|149.1|151.08|149.28|151.09|149.29|150.63|148.83|410
1632973800000|2021-09-30 03:50:00|151.09|149.29|151.17|149.37|151.38|149.58|151.04|149.24|423
1632974100000|2021-09-30 03:55:00|151.18|149.38|151.57|149.77|151.87|150.07|151.17|149.37|563
1632974400000|2021-09-30 04:00:00|151.59|149.79|151.9|150.1|152.28|150.48|151.59|149.79|628
1632974700000|2021-09-30 04:05:00|151.91|150.11|152.01|150.21|152.02|150.22|151.66|149.86|573
1632975000000|2021-09-30 04:10:00|152.02|150.22|151.8|150|152.32|150.52|151.71|149.91|497
1632975300000|2021-09-30 04:15:00|151.81|150.01|151.76|149.96|152|150.2|151.75|149.95|455
1632975600000|2021-09-30 04:20:00|151.77|149.97|152.2|150.4|152.49|150.69|151.75|149.95|328
1632975900000|2021-09-30 04:25:00|152.19|150.39|152.18|150.38|152.27|150.47|152.01|150.21|356
1632976200000|2021-09-30 04:30:00|152.19|150.39|152.31|150.51|152.4|150.6|152.12|150.32|356
1632976500000|2021-09-30 04:35:00|152.3|150.5|152.91|151.11|152.98|151.18|152.29|150.49|334
1632976800000|2021-09-30 04:40:00|152.9|151.1|152.8|151|152.94|151.14|152.45|150.65|386
1632977100000|2021-09-30 04:45:00|152.79|150.99|152.12|150.32|152.94|151.14|152.08|150.28|409
1632977400000|2021-09-30 04:50:00|152.11|150.31|152.25|150.45|152.37|150.57|152.08|150.28|366
1632977700000|2021-09-30 04:55:00|152.26|150.46|152.39|150.59|152.59|150.79|152.16|150.36|353
1632978000000|2021-09-30 05:00:00|152.41|150.61|152.36|150.56|152.76|150.96|152.33|150.53|423
1632978300000|2021-09-30 05:05:00|152.35|150.55|152.29|150.49|152.52|150.72|152.28|150.48|325
1632978600000|2021-09-30 05:10:00|152.3|150.5|152.3|150.5|152.46|150.66|152.25|150.45|305
1632978900000|2021-09-30 05:15:00|152.29|150.49|152.18|150.38|152.52|150.72|152.17|150.37|312
1632979200000|2021-09-30 05:20:00|152.17|150.37|151.97|150.17|152.21|150.41|151.87|150.07|255
1632979500000|2021-09-30 05:25:00|151.96|150.16|151.83|150.03|151.98|150.18|151.83|150.03|320
1632979800000|2021-09-30 05:30:00|151.84|150.04|151.97|150.17|152.09|150.29|151.84|150.04|254
1632980100000|2021-09-30 05:35:00|151.96|150.16|151.97|150.17|152.41|150.61|151.95|150.15|307
1632980400000|2021-09-30 05:40:00|151.96|150.16|151.97|150.17|152.19|150.39|151.95|150.15|236
1632980700000|2021-09-30 05:45:00|152|150.2|152.26|150.46|152.42|150.62|151.97|150.17|301
1632981000000|2021-09-30 05:50:00|152.25|150.45|152.17|150.37|152.3|150.5|151.88|150.08|378
1632981300000|2021-09-30 05:55:00|152.16|150.36|152.06|150.26|152.26|150.46|151.98|150.18|315
1632981600000|2021-09-30 06:00:00|152.07|150.27|152.48|150.68|152.69|150.89|152.07|150.27|370
1632981900000|2021-09-30 06:05:00|152.49|150.69|152.76|150.96|152.77|150.97|152.47|150.67|233
1632982200000|2021-09-30 06:10:00|152.75|150.95|152.65|150.85|152.76|150.96|152.54|150.74|220
1632982500000|2021-09-30 06:15:00|152.66|150.86|152.85|151.05|153.07|151.27|152.66|150.86|337
1632982800000|2021-09-30 06:20:00|152.84|151.04|152.96|151.16|153.07|151.27|152.75|150.95|293
1632983100000|2021-09-30 06:25:00|152.95|151.15|152.97|151.17|153.2|151.4|152.95|151.15|313
1632983400000|2021-09-30 06:30:00|152.96|151.16|153.06|151.26|153.16|151.36|152.95|151.15|263
1632983700000|2021-09-30 06:35:00|153.05|151.25|152.94|151.14|153.05|151.25|152.92|151.12|253
1632984000000|2021-09-30 06:40:00|152.93|151.13|153.08|151.28|153.14|151.34|152.72|150.92|331
1632984300000|2021-09-30 06:45:00|153.07|151.27|152.98|151.18|153.16|151.36|152.97|151.17|328
1632984600000|2021-09-30 06:50:00|152.99|151.19|153.11|151.31|153.2|151.4|152.99|151.19|289
1632984900000|2021-09-30 06:55:00|153.1|151.3|152.53|150.73|153.18|151.38|152.48|150.68|436
1632985200000|2021-09-30 07:00:00|152.51|150.71|152.16|150.36|152.8|151|152.07|150.27|325
1632985500000|2021-09-30 07:05:00|152.15|150.35|152.07|150.27|152.29|150.49|151.96|150.16|383
1632985800000|2021-09-30 07:10:00|152.08|150.28|151.64|149.84|152.08|150.28|151.63|149.83|427
1632986100000|2021-09-30 07:15:00|151.63|149.83|151.88|150.08|151.96|150.16|151.63|149.83|306
1632986400000|2021-09-30 07:20:00|151.87|150.07|152.14|150.34|152.27|150.47|151.87|150.07|326
1632986700000|2021-09-30 07:25:00|152.15|150.35|151.97|150.17|152.16|150.36|151.86|150.06|286
1632987000000|2021-09-30 07:30:00|151.98|150.18|151.96|150.16|152.3|150.5|151.95|150.15|234
1632987300000|2021-09-30 07:35:00|152|150.2|151.89|150.09|152.27|150.47|151.86|150.06|281
1632987600000|2021-09-30 07:40:00|151.88|150.08|151.86|150.06|152.06|150.26|151.85|150.05|109
1632987900000|2021-09-30 07:45:00|151.85|150.05|151.96|150.16|151.99|150.19|151.82|150.02|146
1632988200000|2021-09-30 07:50:00|151.97|150.17|151.84|150.04|152|150.2|151.74|149.94|179
1632988500000|2021-09-30 07:55:00|151.85|150.05|151.66|149.86|151.88|150.08|151.63|149.83|191
1632988800000|2021-09-30 08:00:00|151.64|149.84|151.86|150.06|152.18|150.38|151.49|149.69|308
1632989100000|2021-09-30 08:05:00|151.87|150.07|151.54|149.74|152.06|150.26|151.45|149.65|350
1632989400000|2021-09-30 08:10:00|151.55|149.75|151.26|149.46|151.67|149.87|151.15|149.35|255
1632989700000|2021-09-30 08:15:00|151.27|149.47|150.77|148.97|151.27|149.47|150.67|148.87|358
1632990000000|2021-09-30 08:20:00|150.78|148.98|151.04|149.24|151.17|149.37|150.68|148.88|291
1632990300000|2021-09-30 08:25:00|151.05|149.25|150.97|149.17|151.18|149.38|150.86|149.06|215
1632990600000|2021-09-30 08:30:00|150.96|149.16|150.87|149.07|151.09|149.29|150.79|148.99|284
1632990900000|2021-09-30 08:35:00|150.86|149.06|150.46|148.66|150.86|149.06|150.18|148.38|345
1632991200000|2021-09-30 08:40:00|150.45|148.65|150.58|148.78|150.78|148.98|150.39|148.59|296
1632991500000|2021-09-30 08:45:00|150.6|148.8|150.34|148.54|150.7|148.9|150.34|148.54|190
1632991800000|2021-09-30 08:50:00|150.32|148.52|150.47|148.67|150.6|148.8|150.26|148.46|208
1632992100000|2021-09-30 08:55:00|150.49|148.69|150.95|149.15|151.06|149.26|150.47|148.67|364
1632992400000|2021-09-30 09:00:00|150.94|149.14|151.26|149.46|151.46|149.66|150.94|149.14|284
1632992700000|2021-09-30 09:05:00|151.25|149.45|151.05|149.25|151.34|149.54|151.05|149.25|142
1632993000000|2021-09-30 09:10:00|151.06|149.26|151.57|149.77|151.66|149.86|151.06|149.26|224
1632993300000|2021-09-30 09:15:00|151.58|149.78|151.59|149.79|151.77|149.97|151.44|149.64|257
1632993600000|2021-09-30 09:20:00|151.56|149.76|151.42|149.62|151.68|149.88|151.36|149.56|166
1632993900000|2021-09-30 09:25:00|151.39|149.59|151.44|149.64|151.46|149.66|151.26|149.46|162
1632994200000|2021-09-30 09:30:00|151.43|149.63|151.05|149.25|151.44|149.64|151.05|149.25|133
1632994500000|2021-09-30 09:35:00|151.04|149.24|150.67|148.87|151.07|149.27|150.6|148.8|178
1632994800000|2021-09-30 09:40:00|150.68|148.88|150.97|149.17|151.06|149.26|150.67|148.87|159
1632995100000|2021-09-30 09:45:00|150.93|149.13|150.86|149.06|150.93|149.13|150.55|148.75|304
1632995400000|2021-09-30 09:50:00|150.85|149.05|150.88|149.08|150.99|149.19|150.77|148.97|208
1632995700000|2021-09-30 09:55:00|150.89|149.09|151.16|149.36|151.5|149.7|150.89|149.09|245
1632996000000|2021-09-30 10:00:00|151.17|149.37|151.63|149.83|151.75|149.95|151.07|149.27|161
1632996300000|2021-09-30 10:05:00|151.64|149.84|151.68|149.88|151.8|150|151.63|149.83|215
1632996600000|2021-09-30 10:10:00|151.65|149.85|151.9|150.1|151.91|150.11|151.58|149.78|343
1632996900000|2021-09-30 10:15:00|151.89|150.09|152.05|150.25|152.23|150.43|151.87|150.07|293
1632997200000|2021-09-30 10:20:00|152.06|150.26|151.54|149.74|152.06|150.26|151.54|149.74|245
1632997500000|2021-09-30 10:25:00|151.55|149.75|151.42|149.62|151.57|149.77|151.25|149.45|263
1632997800000|2021-09-30 10:30:00|151.43|149.63|151.09|149.29|151.46|149.66|150.81|149.01|296
1632998100000|2021-09-30 10:35:00|151.1|149.3|151.15|149.35|151.18|149.38|150.88|149.08|334
1632998400000|2021-09-30 10:40:00|151.14|149.34|151.19|149.39|151.27|149.47|151.08|149.28|372
1632998700000|2021-09-30 10:45:00|151.2|149.4|151.4|149.6|151.48|149.68|151.18|149.38|274
1632999000000|2021-09-30 10:50:00|151.39|149.59|151.17|149.37|151.56|149.76|151.04|149.24|312
1632999300000|2021-09-30 10:55:00|151.18|149.38|150.87|149.07|151.28|149.48|150.6|148.8|367
1632999600000|2021-09-30 11:00:00|150.88|149.08|151.24|149.44|151.35|149.55|150.75|148.95|397
1632999900000|2021-09-30 11:05:00|151.25|149.45|150.91|149.11|151.36|149.56|150.77|148.97|363
1633000200000|2021-09-30 11:10:00|150.9|149.1|151.58|149.78|151.67|149.87|150.78|148.98|409
1633000500000|2021-09-30 11:15:00|151.59|149.79|151.69|149.89|151.75|149.95|151.45|149.65|357
1633000800000|2021-09-30 11:20:00|151.7|149.9|151.91|150.11|152.01|150.21|151.66|149.86|345
1633001100000|2021-09-30 11:25:00|151.89|150.09|151.59|149.79|151.92|150.12|151.47|149.67|234
1633001400000|2021-09-30 11:30:00|151.6|149.8|151.76|149.96|151.82|150.02|151.58|149.78|199
1633001700000|2021-09-30 11:35:00|151.75|149.95|151.36|149.56|151.75|149.95|151.25|149.45|262
1633002000000|2021-09-30 11:40:00|151.35|149.55|151.18|149.38|151.35|149.55|150.98|149.18|293
1633002300000|2021-09-30 11:45:00|151.17|149.37|151.46|149.66|151.5|149.7|151.07|149.27|284
1633002600000|2021-09-30 11:50:00|151.45|149.65|151.57|149.77|151.62|149.82|151.36|149.56|297
1633002900000|2021-09-30 11:55:00|151.56|149.76|151.66|149.86|151.68|149.88|151.4|149.6|251
1633003200000|2021-09-30 12:00:00|151.65|149.85|151.96|150.16|152.07|150.27|151.65|149.85|387
1633003500000|2021-09-30 12:05:00|151.95|150.15|153.37|151.57|153.46|151.66|151.95|150.15|504
1633003800000|2021-09-30 12:10:00|153.34|151.54|152.75|150.95|153.34|151.54|152.72|150.92|391
1633004100000|2021-09-30 12:15:00|152.76|150.96|152.86|151.06|153.05|151.25|152.75|150.95|300
1633004400000|2021-09-30 12:20:00|152.87|151.07|152.52|150.72|153|151.2|152.51|150.71|375
1633004700000|2021-09-30 12:25:00|152.53|150.73|152.45|150.65|152.7|150.9|152.37|150.57|376
1633005000000|2021-09-30 12:30:00|152.46|150.66|152.77|150.97|152.96|151.16|152.44|150.64|301
1633005300000|2021-09-30 12:35:00|152.78|150.98|152.96|151.16|152.97|151.17|152.6|150.8|404
1633005600000|2021-09-30 12:40:00|152.97|151.17|153.93|152.13|154.13|152.33|152.83|151.03|521
1633005900000|2021-09-30 12:45:00|153.94|152.14|152.85|151.05|154.17|152.37|152.47|150.67|675
1633006200000|2021-09-30 12:50:00|152.86|151.06|153.14|151.34|153.2|151.4|152.72|150.92|435
1633006500000|2021-09-30 12:55:00|153.15|151.35|152.78|150.98|153.16|151.36|152.56|150.76|373
1633006800000|2021-09-30 13:00:00|152.82|151.02|152.35|150.55|152.86|151.06|152.35|150.55|416
1633007100000|2021-09-30 13:05:00|152.36|150.56|152.55|150.75|152.7|150.9|152.02|150.22|449
1633007400000|2021-09-30 13:10:00|152.56|150.76|153.17|151.37|153.29|151.49|152.55|150.75|438
1633007700000|2021-09-30 13:15:00|153.18|151.38|153.34|151.54|153.5|151.7|153.05|151.25|333
1633008000000|2021-09-30 13:20:00|153.33|151.53|155.16|153.36|155.38|153.58|153.33|151.53|552
1633008300000|2021-09-30 13:25:00|155.15|153.35|154.36|152.56|155.19|153.39|154.35|152.55|323
1633008600000|2021-09-30 13:30:00|154.44|152.64|154.4|152.6|154.68|152.88|154.23|152.43|408
1633008900000|2021-09-30 13:35:00|154.39|152.59|153.56|151.76|154.47|152.67|153.45|151.65|399
1633009200000|2021-09-30 13:40:00|153.55|151.75|153.17|151.37|153.56|151.76|153.04|151.24|619
1633009500000|2021-09-30 13:45:00|153.16|151.36|153.41|151.61|153.58|151.78|153.16|151.36|532
1633009800000|2021-09-30 13:50:00|153.42|151.62|153.76|151.96|154.08|152.28|153.42|151.62|458
1633010100000|2021-09-30 13:55:00|153.77|151.97|153.29|151.49|153.81|152.01|153.29|151.49|471
1633010400000|2021-09-30 14:00:00|153.3|151.5|152.95|151.15|153.32|151.52|152.81|151.01|505
1633010700000|2021-09-30 14:05:00|152.97|151.17|152.48|150.68|153.06|151.26|152.19|150.39|539
1633011000000|2021-09-30 14:10:00|152.49|150.69|152.85|151.05|152.98|151.18|152.44|150.64|519
1633011300000|2021-09-30 14:15:00|152.86|151.06|153.61|151.81|153.66|151.86|152.84|151.04|534
1633011600000|2021-09-30 14:20:00|153.62|151.82|152.86|151.06|153.63|151.83|152.84|151.04|500
1633011900000|2021-09-30 14:25:00|152.85|151.05|153.12|151.32|153.26|151.46|152.84|151.04|359
1633012200000|2021-09-30 14:30:00|153.11|151.31|153.24|151.44|153.27|151.47|152.85|151.05|379
1633012500000|2021-09-30 14:35:00|153.25|151.45|153.15|151.35|153.37|151.57|153.1|151.3|347
1633012800000|2021-09-30 14:40:00|153.16|151.36|153.18|151.38|153.2|151.4|152.63|150.83|407
1633013100000|2021-09-30 14:45:00|153.19|151.39|153.59|151.79|153.6|151.8|153.18|151.38|348
1633013400000|2021-09-30 14:50:00|153.58|151.78|153.15|151.35|153.62|151.82|153.14|151.34|387
1633013700000|2021-09-30 14:55:00|153.16|151.36|153.17|151.37|153.18|151.38|152.74|150.94|438
1633014000000|2021-09-30 15:00:00|153.19|151.39|153.05|151.25|153.25|151.45|152.82|151.02|323
1633014300000|2021-09-30 15:05:00|153.06|151.26|153.96|152.16|153.99|152.19|153.04|151.24|428
1633014600000|2021-09-30 15:10:00|153.92|152.12|153.86|152.06|154|152.2|153.57|151.77|485
1633014900000|2021-09-30 15:15:00|153.87|152.07|154.05|152.25|154.16|152.36|153.73|151.93|384
1633015200000|2021-09-30 15:20:00|154.04|152.24|154.17|152.37|154.27|152.47|153.84|152.04|346
1633015500000|2021-09-30 15:25:00|154.18|152.38|154.27|152.47|154.48|152.68|154.06|152.26|365
1633015800000|2021-09-30 15:30:00|154.26|152.46|153.74|151.94|154.26|152.46|153.74|151.94|398
1633016100000|2021-09-30 15:35:00|153.75|151.95|153.65|151.85|153.99|152.19|153.54|151.74|424
1633016400000|2021-09-30 15:40:00|153.63|151.83|153.65|151.85|153.66|151.86|153.31|151.51|410
1633016700000|2021-09-30 15:45:00|153.66|151.86|153.35|151.55|153.68|151.88|153.23|151.43|386
1633017000000|2021-09-30 15:50:00|153.36|151.56|153.24|151.44|153.38|151.58|152.93|151.13|373
1633017300000|2021-09-30 15:55:00|153.26|151.46|153.44|151.64|153.47|151.67|153.05|151.25|318
1633017600000|2021-09-30 16:00:00|153.45|151.65|153.44|151.64|153.75|151.95|153.07|151.27|457
1633017900000|2021-09-30 16:05:00|153.42|151.62|152.93|151.13|153.48|151.68|152.93|151.13|348
1633018200000|2021-09-30 16:10:00|152.94|151.14|152.73|150.93|152.96|151.16|152.55|150.75|531
1633018500000|2021-09-30 16:15:00|152.74|150.94|153.15|151.35|153.15|151.35|152.65|150.85|321
1633018800000|2021-09-30 16:20:00|153.17|151.37|152.73|150.93|153.18|151.38|152.72|150.92|305
1633019100000|2021-09-30 16:25:00|152.74|150.94|152.52|150.72|152.86|151.06|152.51|150.71|358
1633019400000|2021-09-30 16:30:00|152.55|150.75|152.54|150.74|152.56|150.76|152.11|150.31|472
1633019700000|2021-09-30 16:35:00|152.53|150.73|152.45|150.65|152.72|150.92|152.35|150.55|345
1633020000000|2021-09-30 16:40:00|152.44|150.64|152.43|150.63|152.51|150.71|152.27|150.47|321
1633020300000|2021-09-30 16:45:00|152.42|150.62|152.66|150.86|152.68|150.88|152.36|150.56|258
1633020600000|2021-09-30 16:50:00|152.67|150.87|152.65|150.85|152.88|151.08|152.55|150.75|270
1633020900000|2021-09-30 16:55:00|152.66|150.86|152.74|150.94|152.74|150.94|152.46|150.66|298
1633021200000|2021-09-30 17:00:00|152.73|150.93|153.46|151.66|153.47|151.67|152.69|150.89|389
1633021500000|2021-09-30 17:05:00|153.45|151.65|153.32|151.52|153.52|151.72|152.93|151.13|512
1633021800000|2021-09-30 17:10:00|153.34|151.54|153.44|151.64|153.64|151.84|153.21|151.41|354
1633022100000|2021-09-30 17:15:00|153.45|151.65|152.85|151.05|153.46|151.66|152.75|150.95|408
1633022400000|2021-09-30 17:20:00|152.84|151.04|152.77|150.97|152.98|151.18|152.73|150.93|195
1633022700000|2021-09-30 17:25:00|152.81|151.01|152.44|150.64|152.85|151.05|152.35|150.55|325
1633023000000|2021-09-30 17:30:00|152.43|150.63|152.65|150.85|152.72|150.92|152.15|150.35|346
1633023300000|2021-09-30 17:35:00|152.64|150.84|152.78|150.98|152.89|151.09|152.44|150.64|385
1633023600000|2021-09-30 17:40:00|152.82|151.02|152.8|151|153.07|151.27|152.59|150.79|388
1633023900000|2021-09-30 17:45:00|152.79|150.99|152.85|151.05|153.01|151.21|152.79|150.99|259
1633024200000|2021-09-30 17:50:00|152.92|151.12|153.05|151.25|153.05|151.25|152.62|150.82|331
1633024500000|2021-09-30 17:55:00|153.06|151.26|152.84|151.04|153.07|151.27|152.75|150.95|326
1633024800000|2021-09-30 18:00:00|152.85|151.05|152.94|151.14|153.07|151.27|152.72|150.92|265
1633025100000|2021-09-30 18:05:00|152.93|151.13|153.1|151.3|153.15|151.35|152.72|150.92|363
1633025400000|2021-09-30 18:10:00|153.11|151.31|153.09|151.29|153.26|151.46|152.92|151.12|361
1633025700000|2021-09-30 18:15:00|153.08|151.28|152.85|151.05|153.09|151.29|152.83|151.03|305
1633026000000|2021-09-30 18:20:00|152.83|151.03|152.76|150.96|152.96|151.16|152.74|150.94|300
1633026300000|2021-09-30 18:25:00|152.77|150.97|153.13|151.33|153.25|151.45|152.75|150.95|336
1633026600000|2021-09-30 18:30:00|153.12|151.32|153.32|151.52|153.45|151.65|153.09|151.29|401
1633026900000|2021-09-30 18:35:00|153.33|151.53|153.34|151.54|153.41|151.61|153.03|151.23|417
1633027200000|2021-09-30 18:40:00|153.33|151.53|154.18|152.38|154.32|152.52|153.29|151.49|665
1633027500000|2021-09-30 18:45:00|154.17|152.37|154.26|152.46|154.43|152.63|153.95|152.15|523
1633027800000|2021-09-30 18:50:00|154.27|152.47|154.46|152.66|154.53|152.73|154.25|152.45|451
1633028100000|2021-09-30 18:55:00|154.47|152.67|154.61|152.81|154.65|152.85|154.43|152.63|287
1633028400000|2021-09-30 19:00:00|154.55|152.75|154.46|152.66|154.85|153.05|154.42|152.62|178
1633028700000|2021-09-30 19:05:00|154.45|152.65|154.31|152.51|154.55|152.75|154.27|152.47|429
1633029000000|2021-09-30 19:10:00|154.3|152.5|154.41|152.61|154.48|152.68|154.27|152.47|271
1633029300000|2021-09-30 19:15:00|154.42|152.62|154.25|152.45|154.54|152.74|154.23|152.43|383
1633029600000|2021-09-30 19:20:00|154.24|152.44|154.08|152.28|154.26|152.46|153.83|152.03|381
1633029900000|2021-09-30 19:25:00|154.07|152.27|153.68|151.88|154.25|152.45|153.66|151.86|318
1633030200000|2021-09-30 19:30:00|153.67|151.87|153.86|152.06|154.06|152.26|153.67|151.87|287
1633030500000|2021-09-30 19:35:00|153.85|152.05|153.65|151.85|153.85|152.05|153.6|151.8|282
1633030800000|2021-09-30 19:40:00|153.66|151.86|153.23|151.43|153.67|151.87|153.12|151.32|395
1633031100000|2021-09-30 19:45:00|153.22|151.42|153.32|151.52|153.35|151.55|152.95|151.15|391
1633031400000|2021-09-30 19:50:00|153.33|151.53|152.92|151.12|153.34|151.54|152.92|151.12|386
1633031700000|2021-09-30 19:55:00|152.93|151.13|152.56|150.76|152.96|151.16|152.55|150.75|416
1633032000000|2021-09-30 20:00:00|152.57|150.77|152.84|151.04|152.87|151.07|152.54|150.74|445
1633032300000|2021-09-30 20:05:00|152.83|151.03|153.17|151.37|153.58|151.78|152.83|151.03|358
1633032600000|2021-09-30 20:10:00|153.18|151.38|152.96|151.16|153.19|151.39|152.95|151.15|233
1633032900000|2021-09-30 20:15:00|152.95|151.15|152.77|150.97|152.98|151.18|152.75|150.95|146
1633033200000|2021-09-30 20:20:00|152.78|150.98|152.64|150.84|152.78|150.98|152.58|150.78|316
1633033500000|2021-09-30 20:25:00|152.62|150.82|152.61|150.81|152.68|150.88|152.45|150.65|297
1633033800000|2021-09-30 20:30:00|152.63|150.83|152.26|150.46|152.63|150.83|152.2|150.4|391
1633034100000|2021-09-30 20:35:00|152.25|150.45|151.99|150.19|152.35|150.55|151.76|149.96|451
1633034400000|2021-09-30 20:40:00|151.98|150.18|151.75|149.95|152.1|150.3|151.56|149.76|506
1633034700000|2021-09-30 20:45:00|151.77|149.97|152.05|150.25|152.07|150.27|151.66|149.86|424
1633035000000|2021-09-30 20:50:00|152.07|150.27|152.2|150.4|152.39|150.59|152.07|150.27|382
1633035300000|2021-09-30 20:55:00|152.19|150.39|152.17|150.37|152.26|150.46|151.95|150.15|284
1633035600000|2021-09-30 21:00:00|152.16|150.36|152.32|150.52|152.34|150.54|152.06|150.26|213
1633035900000|2021-09-30 21:05:00|152.33|150.53|152.4|150.6|152.44|150.64|152.24|150.44|161
1633036200000|2021-09-30 21:10:00|152.41|150.61|152.44|150.64|152.45|150.65|152.32|150.52|130
1633036500000|2021-09-30 21:15:00|152.43|150.63|152.39|150.59|152.54|150.74|152.24|150.44|273
1633036800000|2021-09-30 21:20:00|152.38|150.58|152.34|150.54|152.46|150.66|152.27|150.47|256
1633037100000|2021-09-30 21:25:00|152.35|150.55|152.62|150.82|152.67|150.87|152.3|150.5|231
1633037400000|2021-09-30 21:30:00|152.63|150.83|152.55|150.75|152.64|150.84|152.53|150.73|156
1633037700000|2021-09-30 21:35:00|152.54|150.74|152.77|150.97|152.79|150.99|152.54|150.74|181
1633038000000|2021-09-30 21:40:00|152.76|150.96|152.92|151.12|152.98|151.18|152.74|150.94|237
1633038300000|2021-09-30 21:45:00|152.93|151.13|152.89|151.09|152.94|151.14|152.76|150.96|238
1633038600000|2021-09-30 21:50:00|152.88|151.08|153.19|151.39|153.36|151.56|152.85|151.05|271
1633038900000|2021-09-30 21:55:00|153.2|151.4|153.58|151.78|153.68|151.88|153.14|151.34|318
1633039200000|2021-09-30 22:00:00|153.59|151.79|153.05|151.25|153.68|151.88|153.04|151.24|378
1633039500000|2021-09-30 22:05:00|153.07|151.27|153.31|151.51|153.43|151.63|153.07|151.27|284
1633039800000|2021-09-30 22:10:00|153.32|151.52|153.37|151.57|153.43|151.63|153.16|151.36|226
1633040100000|2021-09-30 22:15:00|153.38|151.58|153.8|152|153.8|152|153.25|151.45|308
1633040400000|2021-09-30 22:20:00|153.75|151.95|153.94|152.14|153.97|152.17|153.68|151.88|330
1633040700000|2021-09-30 22:25:00|153.93|152.13|154.04|152.24|154.19|152.39|153.9|152.1|332
1633041000000|2021-09-30 22:30:00|154.05|152.25|153.57|151.77|154.05|152.25|153.48|151.68|350
1633041300000|2021-09-30 22:35:00|153.58|151.78|154.08|152.28|154.09|152.29|153.41|151.61|382
1633041600000|2021-09-30 22:40:00|154.09|152.29|154.32|152.52|154.46|152.66|153.85|152.05|345
1633041900000|2021-09-30 22:45:00|154.31|152.51|153.77|151.97|154.36|152.56|153.74|151.94|327
1633042200000|2021-09-30 22:50:00|153.79|151.99|153.88|152.08|154.01|152.21|153.77|151.97|268
1633042500000|2021-09-30 22:55:00|153.89|152.09|154.05|152.25|154.08|152.28|153.75|151.95|318
1633042800000|2021-09-30 23:00:00|154.06|152.26|154.27|152.47|154.41|152.61|154.04|152.24|305
1633043100000|2021-09-30 23:05:00|154.28|152.48|153.58|151.78|154.28|152.48|153.58|151.78|321
1633043400000|2021-09-30 23:10:00|153.57|151.77|153.65|151.85|153.77|151.97|153.38|151.58|340
1633043700000|2021-09-30 23:15:00|153.64|151.84|153.19|151.39|153.67|151.87|153.19|151.39|262
1633044000000|2021-09-30 23:20:00|153.18|151.38|153.51|151.71|153.52|151.72|153.16|151.36|323
1633044300000|2021-09-30 23:25:00|153.49|151.69|153.45|151.65|153.6|151.8|153.26|151.46|283
1633044600000|2021-09-30 23:30:00|153.47|151.67|153.77|151.97|153.99|152.19|153.34|151.54|448
1633044900000|2021-09-30 23:35:00|153.78|151.98|153.85|152.05|153.91|152.11|153.66|151.86|323
1633045200000|2021-09-30 23:40:00|153.84|152.04|153.88|152.08|153.99|152.19|153.74|151.94|330
1633045500000|2021-09-30 23:45:00|153.89|152.09|154.09|152.29|154.17|152.37|153.86|152.06|340
1633045800000|2021-09-30 23:50:00|154.08|152.28|153.89|152.09|154.09|152.29|153.87|152.07|353
1633046100000|2021-09-30 23:55:00|153.87|152.07|154.18|152.38|154.3|152.5|153.75|151.95|305
1633046400000|2021-10-01 00:00:00|154.19|152.39|154.56|152.76|154.69|152.89|153.94|152.14|454
1633046700000|2021-10-01 00:05:00|154.57|152.77|153.87|152.07|154.68|152.88|153.65|151.85|497
1633047000000|2021-10-01 00:10:00|153.86|152.06|154.19|152.39|154.35|152.55|153.58|151.78|408
1633047300000|2021-10-01 00:15:00|154.15|152.35|154.34|152.54|154.4|152.6|153.93|152.13|322
1633047600000|2021-10-01 00:20:00|154.35|152.55|154.75|152.95|154.78|152.98|154.35|152.55|300
1633047900000|2021-10-01 00:25:00|154.76|152.96|154.76|152.96|154.84|153.04|154.64|152.84|247
1633048200000|2021-10-01 00:30:00|154.77|152.97|155.14|153.34|155.23|153.43|154.72|152.92|331
1633048500000|2021-10-01 00:35:00|155.16|153.36|155.35|153.55|155.72|153.92|155.03|153.23|492
1633048800000|2021-10-01 00:40:00|155.36|153.56|155.17|153.37|155.54|153.74|155.11|153.31|441
1633049100000|2021-10-01 00:45:00|155.18|153.38|154.86|153.06|155.2|153.4|154.66|152.86|417
1633049400000|2021-10-01 00:50:00|154.87|153.07|154.2|152.4|154.87|153.07|154.2|152.4|343
1633049700000|2021-10-01 00:55:00|154.21|152.41|154.46|152.66|154.71|152.91|154.21|152.41|359
1633050000000|2021-10-01 01:00:00|154.44|152.64|153.92|152.12|154.45|152.65|153.87|152.07|490
1633050300000|2021-10-01 01:05:00|153.9|152.1|153.67|151.87|154.28|152.48|153.55|151.75|420
1633050600000|2021-10-01 01:10:00|153.66|151.86|153.57|151.77|153.79|151.99|153.43|151.63|432
1633050900000|2021-10-01 01:15:00|153.58|151.78|153.77|151.97|153.84|152.04|153.54|151.74|350
1633051200000|2021-10-01 01:20:00|153.78|151.98|153.95|152.15|153.98|152.18|153.77|151.97|274
1633051500000|2021-10-01 01:25:00|153.96|152.16|153.93|152.13|153.98|152.18|153.81|152.01|224
1633051800000|2021-10-01 01:30:00|153.95|152.15|154.15|152.35|154.22|152.42|153.84|152.04|320
1633052100000|2021-10-01 01:35:00|154.14|152.34|154.44|152.64|154.46|152.66|154.14|152.34|264
1633052400000|2021-10-01 01:40:00|154.43|152.63|154.65|152.85|154.76|152.96|154.16|152.36|369
1633052700000|2021-10-01 01:45:00|154.66|152.86|154.68|152.88|154.78|152.98|154.54|152.74|272
1633053000000|2021-10-01 01:50:00|154.67|152.87|154.79|152.99|155.13|153.33|154.43|152.63|353
1633053300000|2021-10-01 01:55:00|154.8|153|154.77|152.97|154.98|153.18|154.65|152.85|306
1633053600000|2021-10-01 02:00:00|154.78|152.98|154.85|153.05|155.09|153.29|154.76|152.96|317
1633053900000|2021-10-01 02:05:00|154.86|153.06|154.76|152.96|154.95|153.15|154.73|152.93|278
1633054200000|2021-10-01 02:10:00|154.74|152.94|154.35|152.55|154.84|153.04|154.32|152.52|297
1633054500000|2021-10-01 02:15:00|154.34|152.54|154.06|152.26|154.36|152.56|153.91|152.11|400
1633054800000|2021-10-01 02:20:00|154.07|152.27|153.85|152.05|154.17|152.37|153.84|152.04|383
1633055100000|2021-10-01 02:25:00|153.86|152.06|153.94|152.14|154.04|152.24|153.85|152.05|301
1633055400000|2021-10-01 02:30:00|153.95|152.15|154.04|152.24|154.14|152.34|153.72|151.92|260
1633055700000|2021-10-01 02:35:00|154.03|152.23|153.44|151.64|154.05|152.25|153.36|151.56|403
1633056000000|2021-10-01 02:40:00|153.43|151.63|153.58|151.78|153.59|151.79|153.15|151.35|334
1633056300000|2021-10-01 02:45:00|153.56|151.76|153.18|151.38|153.56|151.76|153.15|151.35|374
1633056600000|2021-10-01 02:50:00|153.19|151.39|153.18|151.38|153.26|151.46|152.98|151.18|348
1633056900000|2021-10-01 02:55:00|153.19|151.39|153.35|151.55|153.57|151.77|153.15|151.35|308
1633057200000|2021-10-01 03:00:00|153.36|151.56|153.58|151.78|153.73|151.93|153.32|151.52|337
1633057500000|2021-10-01 03:05:00|153.59|151.79|153.73|151.93|153.83|152.03|153.53|151.73|342
1633057800000|2021-10-01 03:10:00|153.74|151.94|153.55|151.75|153.81|152.01|153.51|151.71|283
1633058100000|2021-10-01 03:15:00|153.54|151.74|154.08|152.28|154.21|152.41|153.52|151.72|279
1633058400000|2021-10-01 03:20:00|154.09|152.29|153.98|152.18|154.09|152.29|153.84|152.04|296
1633058700000|2021-10-01 03:25:00|153.97|152.17|153.85|152.05|153.98|152.18|153.62|151.82|242
1633059000000|2021-10-01 03:30:00|153.84|152.04|153.93|152.13|154.07|152.27|153.77|151.97|234
1633059300000|2021-10-01 03:35:00|153.88|152.08|154.07|152.27|154.09|152.29|153.84|152.04|312
1633059600000|2021-10-01 03:40:00|154.06|152.26|154.15|152.35|154.3|152.5|154.05|152.25|302
1633059900000|2021-10-01 03:45:00|154.14|152.34|153.31|151.51|154.36|152.56|152.05|150.25|626
1633060200000|2021-10-01 03:50:00|153.28|151.48|154.3|152.5|155.19|153.39|153.28|151.48|660
1633060500000|2021-10-01 03:55:00|154.29|152.49|154.58|152.78|154.58|152.78|154.06|152.26|375
1633060800000|2021-10-01 04:00:00|154.57|152.77|154.7|152.9|155.19|153.39|154.57|152.77|538
1633061100000|2021-10-01 04:05:00|154.71|152.91|154.9|153.1|154.92|153.12|154.71|152.91|360
1633061400000|2021-10-01 04:10:00|154.89|153.09|155.07|153.27|155.11|153.31|154.85|153.05|347
1633061700000|2021-10-01 04:15:00|155.09|153.29|155|153.2|155.39|153.59|154.85|153.05|335
1633062000000|2021-10-01 04:20:00|155.01|153.21|155.06|153.26|155.17|153.37|154.85|153.05|335
1633062300000|2021-10-01 04:25:00|155.05|153.25|154.83|153.03|155.21|153.41|154.8|153|316
1633062600000|2021-10-01 04:30:00|154.82|153.02|154.59|152.79|154.91|153.11|154.44|152.64|386
1633062900000|2021-10-01 04:35:00|154.57|152.77|154.36|152.56|154.79|152.99|154.32|152.52|356
1633063200000|2021-10-01 04:40:00|154.35|152.55|154.38|152.58|154.57|152.77|154.15|152.35|323
1633063500000|2021-10-01 04:45:00|154.39|152.59|154.17|152.37|154.39|152.59|154.05|152.25|319
1633063800000|2021-10-01 04:50:00|154.18|152.38|154.45|152.65|154.49|152.69|154.14|152.34|317
1633064100000|2021-10-01 04:55:00|154.46|152.66|154.35|152.55|154.7|152.9|154.31|152.51|420
1633064400000|2021-10-01 05:00:00|154.33|152.53|154.26|152.46|154.59|152.79|154.24|152.44|305
1633064700000|2021-10-01 05:05:00|154.25|152.45|154.28|152.48|154.58|152.78|154.23|152.43|285
1633065000000|2021-10-01 05:10:00|154.27|152.47|154.58|152.78|154.61|152.81|154.11|152.31|335
1633065300000|2021-10-01 05:15:00|154.59|152.79|155.05|153.25|155.09|153.29|154.53|152.73|367
1633065600000|2021-10-01 05:20:00|155.06|153.26|154.94|153.14|155.15|153.35|154.82|153.02|447
1633065900000|2021-10-01 05:25:00|154.95|153.15|155.13|153.33|155.25|153.45|154.94|153.14|365
1633066200000|2021-10-01 05:30:00|155.15|153.35|155.31|153.51|155.34|153.54|155.05|153.25|395
1633066500000|2021-10-01 05:35:00|155.3|153.5|155.42|153.62|155.43|153.63|155.22|153.42|434
1633066800000|2021-10-01 05:40:00|155.41|153.61|155.95|154.15|156.25|154.45|155.4|153.6|453
1633067100000|2021-10-01 05:45:00|155.98|154.18|155.95|154.15|156.14|154.34|155.85|154.05|324
1633067400000|2021-10-01 05:50:00|155.94|154.14|155.86|154.06|156.11|154.31|155.73|153.93|346
1633067700000|2021-10-01 05:55:00|155.85|154.05|156.04|154.24|156.08|154.28|155.83|154.03|227
1633068000000|2021-10-01 06:00:00|156.05|154.25|156.48|154.68|156.61|154.81|155.96|154.16|326
1633068300000|2021-10-01 06:05:00|156.47|154.67|156.04|154.24|156.48|154.68|156.03|154.23|306
1633068600000|2021-10-01 06:10:00|155.98|154.18|155.55|153.75|155.98|154.18|155.55|153.75|401
1633068900000|2021-10-01 06:15:00|155.56|153.76|155.54|153.74|155.81|154.01|155.54|153.74|333
1633069200000|2021-10-01 06:20:00|155.55|153.75|155.29|153.49|155.68|153.88|155.19|153.39|385
1633069500000|2021-10-01 06:25:00|155.28|153.48|155.43|153.63|155.48|153.68|155.19|153.39|233
1633069800000|2021-10-01 06:30:00|155.44|153.64|155.3|153.5|155.5|153.7|155.14|153.34|273
1633070100000|2021-10-01 06:35:00|155.29|153.49|155.7|153.9|155.71|153.91|155.29|153.49|297
1633070400000|2021-10-01 06:40:00|155.71|153.91|155.87|154.07|156.12|154.32|155.49|153.69|405
1633070700000|2021-10-01 06:45:00|155.88|154.08|156.17|154.37|156.2|154.4|155.8|154|274
1633071000000|2021-10-01 06:50:00|156.18|154.38|156.14|154.34|156.38|154.58|156.14|154.34|330
1633071300000|2021-10-01 06:55:00|156.15|154.35|156.2|154.4|156.3|154.5|155.97|154.17|350
1633071600000|2021-10-01 07:00:00|156.21|154.41|155.87|154.07|156.39|154.59|155.77|153.97|413
1633071900000|2021-10-01 07:05:00|155.88|154.08|155.67|153.87|155.89|154.09|155.64|153.84|358
1633072200000|2021-10-01 07:10:00|155.66|153.86|155.87|154.07|156|154.2|155.57|153.77|350
1633072500000|2021-10-01 07:15:00|155.86|154.06|157.8|156|158.23|156.43|155.85|154.05|580
1633072800000|2021-10-01 07:20:00|157.77|155.97|158.91|157.11|159.26|157.46|157.56|155.76|753
1633073100000|2021-10-01 07:25:00|158.92|157.12|158.78|156.98|159.23|157.43|158.66|156.86|605
1633073400000|2021-10-01 07:30:00|158.77|156.97|158.71|156.91|158.88|157.08|158.49|156.69|596
1633073700000|2021-10-01 07:35:00|158.7|156.9|159.43|157.63|159.65|157.85|158.59|156.79|614
1633074000000|2021-10-01 07:40:00|159.41|157.61|159.17|157.37|159.82|158.02|159.07|157.27|575
1633074300000|2021-10-01 07:45:00|159.16|157.36|158.97|157.17|159.56|157.76|158.85|157.05|508
1633074600000|2021-10-01 07:50:00|158.98|157.18|159.19|157.39|159.32|157.52|158.97|157.17|422
1633074900000|2021-10-01 07:55:00|159.2|157.4|159.68|157.88|159.72|157.92|159.17|157.37|478
1633075200000|2021-10-01 08:00:00|159.69|157.89|159.91|158.11|160.17|158.37|159.62|157.82|577
1633075500000|2021-10-01 08:05:00|159.9|158.1|160.27|158.47|160.34|158.54|159.81|158.01|548
1633075800000|2021-10-01 08:10:00|160.29|158.49|160.09|158.29|160.68|158.88|160.06|158.26|451
1633076100000|2021-10-01 08:15:00|160.07|158.27|159.77|157.97|160.23|158.43|159.66|157.86|494
1633076400000|2021-10-01 08:20:00|159.78|157.98|159.87|158.07|160|158.2|159.66|157.86|487
1633076700000|2021-10-01 08:25:00|159.88|158.08|159.97|158.17|159.97|158.17|159.7|157.9|330
1633077000000|2021-10-01 08:30:00|159.95|158.15|160.1|158.3|160.21|158.41|159.95|158.15|491
1633077300000|2021-10-01 08:35:00|160.09|158.29|160.01|158.21|160.19|158.39|159.74|157.94|416
1633077600000|2021-10-01 08:40:00|160|158.2|160.35|158.55|160.36|158.56|159.95|158.15|414
1633077900000|2021-10-01 08:45:00|160.31|158.51|160.16|158.36|160.31|158.51|160.05|158.25|331
1633078200000|2021-10-01 08:50:00|160.17|158.37|160.3|158.5|160.31|158.51|160.07|158.27|311
1633078500000|2021-10-01 08:55:00|160.29|158.49|160.57|158.77|160.57|158.77|160.25|158.45|321
1633078800000|2021-10-01 09:00:00|160.56|158.76|160.21|158.41|160.63|158.83|160.08|158.28|350
1633079100000|2021-10-01 09:05:00|160.22|158.42|160.01|158.21|160.38|158.58|159.97|158.17|372
1633079400000|2021-10-01 09:10:00|160.02|158.22|159.71|157.91|160.04|158.24|159.7|157.9|345
1633079700000|2021-10-01 09:15:00|159.72|157.92|159.91|158.11|159.97|158.17|159.69|157.89|263
1633080000000|2021-10-01 09:20:00|159.92|158.12|160.09|158.29|160.31|158.51|159.9|158.1|340
1633080300000|2021-10-01 09:25:00|160.1|158.3|160.09|158.29|160.2|158.4|160.04|158.24|209
1633080600000|2021-10-01 09:30:00|160.1|158.3|159.95|158.15|160.12|158.32|159.88|158.08|230
1633080900000|2021-10-01 09:35:00|159.94|158.14|160.3|158.5|160.38|158.58|159.88|158.08|322
1633081200000|2021-10-01 09:40:00|160.29|158.49|159.99|158.19|160.31|158.51|159.96|158.16|308
1633081500000|2021-10-01 09:45:00|159.98|158.18|159.48|157.68|160.09|158.29|159.4|157.6|362
1633081800000|2021-10-01 09:50:00|159.49|157.69|159.41|157.61|159.62|157.82|159.37|157.57|336
1633082100000|2021-10-01 09:55:00|159.42|157.62|159.47|157.67|159.7|157.9|159.4|157.6|291
1633082400000|2021-10-01 10:00:00|159.48|157.68|159.31|157.51|159.77|157.97|159.2|157.4|417
1633082700000|2021-10-01 10:05:00|159.3|157.5|159.28|157.48|159.46|157.66|159.11|157.31|254
1633083000000|2021-10-01 10:10:00|159.29|157.49|159.18|157.38|159.5|157.7|159.09|157.29|288
1633083300000|2021-10-01 10:15:00|159.17|157.37|159.28|157.48|159.42|157.62|159.17|157.37|236
1633083600000|2021-10-01 10:20:00|159.29|157.49|159.66|157.86|159.71|157.91|159.23|157.43|351
1633083900000|2021-10-01 10:25:00|159.65|157.85|162.14|160.34|162.63|160.83|159.64|157.84|631
1633084200000|2021-10-01 10:30:00|162.2|160.4|162.49|160.69|163.16|161.36|161.96|160.16|958
1633084500000|2021-10-01 10:35:00|162.54|160.74|163|161.2|163.06|161.26|162.48|160.68|747
1633084800000|2021-10-01 10:40:00|163.01|161.21|164.25|162.45|164.88|163.08|162.87|161.07|902
1633085100000|2021-10-01 10:45:00|164.21|162.41|164.31|162.51|164.54|162.74|162.6|160.8|839
1633085400000|2021-10-01 10:50:00|164.3|162.5|164.66|162.86|164.66|162.86|163.5|161.7|612
1633085700000|2021-10-01 10:55:00|164.65|162.85|163.77|161.97|164.89|163.09|163.76|161.96|712
1633086000000|2021-10-01 11:00:00|163.78|161.98|164.25|162.45|164.25|162.45|163.78|161.98|569
1633086300000|2021-10-01 11:05:00|164.26|162.46|164.98|163.18|164.98|163.18|163.91|162.11|593
1633086600000|2021-10-01 11:10:00|164.97|163.17|164.6|162.8|165|163.2|164.4|162.6|466
1633086900000|2021-10-01 11:15:00|164.59|162.79|164.48|162.68|164.82|163.02|164.31|162.51|604
1633087200000|2021-10-01 11:20:00|164.47|162.67|164.82|163.02|164.83|163.03|164.29|162.49|484
1633087500000|2021-10-01 11:25:00|164.83|163.03|164.87|163.07|164.88|163.08|164.38|162.58|580
1633087800000|2021-10-01 11:30:00|164.86|163.06|164.83|163.03|164.87|163.07|164.38|162.58|423
1633088100000|2021-10-01 11:35:00|164.79|162.99|164.7|162.9|164.83|163.03|164.5|162.7|499
1633088400000|2021-10-01 11:40:00|164.71|162.91|164.8|163|164.93|163.13|164.48|162.68|399
1633088700000|2021-10-01 11:45:00|164.79|162.99|164.69|162.89|164.93|163.13|164.58|162.78|525
1633089000000|2021-10-01 11:50:00|164.68|162.88|164.38|162.58|164.71|162.91|164.18|162.38|428
1633089300000|2021-10-01 11:55:00|164.4|162.6|164.51|162.71|164.64|162.84|164.37|162.57|439
1633089600000|2021-10-01 12:00:00|164.52|162.72|164.89|163.09|165.22|163.42|164.52|162.72|590
1633089900000|2021-10-01 12:05:00|164.94|163.14|165.1|163.3|165.27|163.47|164.66|162.86|552
1633090200000|2021-10-01 12:10:00|165.11|163.31|165.12|163.32|165.22|163.42|164.9|163.1|355
1633090500000|2021-10-01 12:15:00|165.16|163.36|165.19|163.39|165.24|163.44|164.79|162.99|470
1633090800000|2021-10-01 12:20:00|165.22|163.42|165.6|163.8|165.83|164.03|164.91|163.11|557
1633091100000|2021-10-01 12:25:00|165.61|163.81|165.47|163.67|165.71|163.91|165.43|163.63|497
1633091400000|2021-10-01 12:30:00|165.48|163.68|164.57|162.77|165.54|163.74|164.51|162.71|598
1633091700000|2021-10-01 12:35:00|164.58|162.78|164.61|162.81|164.75|162.95|164.09|162.29|534
1633092000000|2021-10-01 12:40:00|164.62|162.82|164.2|162.4|164.67|162.87|164|162.2|558
1633092300000|2021-10-01 12:45:00|164.21|162.41|164.34|162.54|164.41|162.61|164.01|162.21|528
1633092600000|2021-10-01 12:50:00|164.35|162.55|164.21|162.41|164.61|162.81|164.18|162.38|415
1633092900000|2021-10-01 12:55:00|164.19|162.39|164.29|162.49|164.4|162.6|164.19|162.39|329
1633093200000|2021-10-01 13:00:00|164.3|162.5|164.93|163.13|165.18|163.38|164.3|162.5|445
1633093500000|2021-10-01 13:05:00|164.94|163.14|165.24|163.44|165.25|163.45|164.91|163.11|405
1633093800000|2021-10-01 13:10:00|165.25|163.45|165.07|163.27|165.27|163.47|165.04|163.24|351
1633094100000|2021-10-01 13:15:00|165.08|163.28|164.75|162.95|165.26|163.46|164.71|162.91|410
1633094400000|2021-10-01 13:20:00|164.74|162.94|165.19|163.39|165.38|163.58|164.7|162.9|422
1633094700000|2021-10-01 13:25:00|165.18|163.38|165.9|164.1|166.22|164.42|165.17|163.37|491
1633095000000|2021-10-01 13:30:00|165.89|164.09|165|163.2|166.3|164.5|165|163.2|597
1633095300000|2021-10-01 13:35:00|164.99|163.19|164.51|162.71|165.2|163.4|164.44|162.64|439
1633095600000|2021-10-01 13:40:00|164.5|162.7|164.31|162.51|164.73|162.93|164.2|162.4|562
1633095900000|2021-10-01 13:45:00|164.3|162.5|165.11|163.31|165.22|163.42|164.21|162.41|572
1633096200000|2021-10-01 13:50:00|165.08|163.28|165.11|163.31|165.32|163.52|164.89|163.09|530
1633096500000|2021-10-01 13:55:00|165.1|163.3|164.33|162.53|165.13|163.33|164.27|162.47|460
1633096800000|2021-10-01 14:00:00|164.32|162.52|164.89|163.09|165.49|163.69|164.22|162.42|645
1633097100000|2021-10-01 14:05:00|164.85|163.05|165.05|163.25|165.4|163.6|164.8|163|575
1633097400000|2021-10-01 14:10:00|165.04|163.24|165.4|163.6|165.43|163.63|165.03|163.23|481
1633097700000|2021-10-01 14:15:00|165.38|163.58|164.6|162.8|165.41|163.61|164.47|162.67|541
1633098000000|2021-10-01 14:20:00|164.61|162.81|164.37|162.57|164.78|162.98|164.21|162.41|461
1633098300000|2021-10-01 14:25:00|164.36|162.56|164.42|162.62|164.52|162.72|164.2|162.4|462
1633098600000|2021-10-01 14:30:00|164.41|162.61|164.81|163.01|164.87|163.07|164.31|162.51|461
1633098900000|2021-10-01 14:35:00|164.78|162.98|163.93|162.13|164.86|163.06|163.79|161.99|388
1633099200000|2021-10-01 14:40:00|163.92|162.12|163.74|161.94|164.76|162.96|163.67|161.87|734
1633099500000|2021-10-01 14:45:00|163.75|161.95|164.28|162.48|164.28|162.48|163.74|161.94|611
1633099800000|2021-10-01 14:50:00|164.29|162.49|164.67|162.87|164.81|163.01|164.23|162.43|507
1633100100000|2021-10-01 14:55:00|164.68|162.88|164.99|163.19|165.1|163.3|164.66|162.86|435
1633100400000|2021-10-01 15:00:00|165|163.2|165.38|163.58|165.56|163.76|165|163.2|559
1633100700000|2021-10-01 15:05:00|165.37|163.57|165.11|163.31|165.5|163.7|165.11|163.31|436
1633101000000|2021-10-01 15:10:00|165.1|163.3|165.59|163.79|165.72|163.92|164.78|162.98|555
1633101300000|2021-10-01 15:15:00|165.58|163.78|165.9|164.1|166.03|164.23|165.46|163.66|503
1633101600000|2021-10-01 15:20:00|165.88|164.08|165.72|163.92|166.04|164.24|165.71|163.91|423
1633101900000|2021-10-01 15:25:00|165.71|163.91|165.45|163.65|165.73|163.93|165.45|163.65|420
1633102200000|2021-10-01 15:30:00|165.46|163.66|165.69|163.89|165.8|164|165.44|163.64|372
1633102500000|2021-10-01 15:35:00|165.7|163.9|165.96|164.16|165.96|164.16|165.56|163.76|400
1633102800000|2021-10-01 15:40:00|165.97|164.17|166.21|164.41|166.31|164.51|165.92|164.12|483
1633103100000|2021-10-01 15:45:00|166.2|164.4|165.52|163.72|166.24|164.44|165.43|163.63|615
1633103400000|2021-10-01 15:50:00|165.49|163.69|165.92|164.12|165.98|164.18|165.48|163.68|421
1633103700000|2021-10-01 15:55:00|165.91|164.11|166.03|164.23|166.06|164.26|165.78|163.98|365
1633104000000|2021-10-01 16:00:00|166.04|164.24|165.91|164.11|166.16|164.36|165.75|163.95|409
1633104300000|2021-10-01 16:05:00|165.93|164.13|165.9|164.1|165.96|164.16|165.79|163.99|324
1633104600000|2021-10-01 16:10:00|165.89|164.09|166.01|164.21|166.09|164.29|165.79|163.99|381
1633104900000|2021-10-01 16:15:00|166.02|164.22|166.13|164.33|166.32|164.52|165.93|164.13|361
1633105200000|2021-10-01 16:20:00|166.14|164.34|166.22|164.42|166.28|164.48|165.91|164.11|446
1633105500000|2021-10-01 16:25:00|166.23|164.43|166.22|164.42|167.62|165.82|166.08|164.28|692
1633105800000|2021-10-01 16:30:00|166.21|164.41|166.31|164.51|166.32|164.52|165.77|163.97|547
1633106100000|2021-10-01 16:35:00|166.3|164.5|166.41|164.61|166.77|164.97|166.12|164.32|485
1633106400000|2021-10-01 16:40:00|166.42|164.62|166.74|164.94|166.79|164.99|166.33|164.53|428
1633106700000|2021-10-01 16:45:00|166.73|164.93|166.47|164.67|166.85|165.05|166.39|164.59|384
1633107000000|2021-10-01 16:50:00|166.48|164.68|166.51|164.71|166.52|164.72|166.11|164.31|427
1633107300000|2021-10-01 16:55:00|166.52|164.72|166.96|165.16|167.05|165.25|166.36|164.56|437
1633107600000|2021-10-01 17:00:00|166.99|165.19|166.52|164.72|167.25|165.45|166.52|164.72|490
1633107900000|2021-10-01 17:05:00|166.5|164.7|166.74|164.94|166.81|165.01|166.42|164.62|351
1633108200000|2021-10-01 17:10:00|166.75|164.95|166.47|164.67|166.79|164.99|166.42|164.62|343
1633108500000|2021-10-01 17:15:00|166.46|164.66|166.53|164.73|166.58|164.78|166.34|164.54|379
1633108800000|2021-10-01 17:20:00|166.52|164.72|166.63|164.83|166.68|164.88|166.49|164.69|368
1633109100000|2021-10-01 17:25:00|166.62|164.82|166.66|164.86|166.81|165.01|166.5|164.7|400
1633109400000|2021-10-01 17:30:00|166.67|164.87|166.87|165.07|166.95|165.15|166.64|164.84|452
1633109700000|2021-10-01 17:35:00|166.86|165.06|166.86|165.06|166.94|165.14|166.72|164.92|358
1633110000000|2021-10-01 17:40:00|166.87|165.07|166.71|164.91|166.95|165.15|166.52|164.72|435
1633110300000|2021-10-01 17:45:00|166.73|164.93|167.12|165.32|167.17|165.37|166.71|164.91|376
1633110600000|2021-10-01 17:50:00|167.11|165.31|166.84|165.04|167.12|165.32|166.64|164.84|449
1633110900000|2021-10-01 17:55:00|166.88|165.08|166.95|165.15|167.01|165.21|166.72|164.92|356
1633111200000|2021-10-01 18:00:00|166.96|165.16|166.77|164.97|167.01|165.21|166.65|164.85|403
1633111500000|2021-10-01 18:05:00|166.78|164.98|166.73|164.93|166.96|165.16|166.69|164.89|376
1633111800000|2021-10-01 18:10:00|166.75|164.95|166.53|164.73|166.78|164.98|166.48|164.68|338
1633112100000|2021-10-01 18:15:00|166.52|164.72|166.54|164.74|166.56|164.76|166.13|164.33|435
1633112400000|2021-10-01 18:20:00|166.53|164.73|166.58|164.78|166.68|164.88|166.45|164.65|284
1633112700000|2021-10-01 18:25:00|166.57|164.77|167.04|165.24|167.38|165.58|166.54|164.74|428
1633113000000|2021-10-01 18:30:00|167.03|165.23|167.22|165.42|167.33|165.53|166.82|165.02|516
1633113300000|2021-10-01 18:35:00|167.25|165.45|166.91|165.11|167.36|165.56|166.86|165.06|369
1633113600000|2021-10-01 18:40:00|166.92|165.12|166.78|164.98|167.05|165.25|166.78|164.98|397
1633113900000|2021-10-01 18:45:00|166.77|164.97|166.49|164.69|167.28|165.48|166.42|164.62|441
1633114200000|2021-10-01 18:50:00|166.5|164.7|166.47|164.67|166.63|164.83|166.29|164.49|341
1633114500000|2021-10-01 18:55:00|166.48|164.68|166.33|164.53|166.48|164.68|166.24|164.44|286
1633114800000|2021-10-01 19:00:00|166.35|164.55|166.56|164.76|166.58|164.78|166.13|164.33|245
1633115100000|2021-10-01 19:05:00|166.57|164.77|166.67|164.87|167.48|165.68|166.53|164.73|549
1633115400000|2021-10-01 19:10:00|166.66|164.86|166.92|165.12|166.97|165.17|166.38|164.58|545
1633115700000|2021-10-01 19:15:00|166.93|165.13|166.74|164.94|167.05|165.25|166.59|164.79|458
1633116000000|2021-10-01 19:20:00|166.73|164.93|166.44|164.64|166.76|164.96|166.38|164.58|363
1633116300000|2021-10-01 19:25:00|166.42|164.62|167.15|165.35|167.32|165.52|166.31|164.51|541
1633116600000|2021-10-01 19:30:00|167.14|165.34|166.41|164.61|167.26|165.46|166.35|164.55|420
1633116900000|2021-10-01 19:35:00|166.39|164.59|167.12|165.32|167.3|165.5|166.3|164.5|504
1633117200000|2021-10-01 19:40:00|167.1|165.3|167.25|165.45|167.32|165.52|167.04|165.24|437
1633117500000|2021-10-01 19:45:00|167.24|165.44|167.56|165.76|167.65|165.85|167.22|165.42|473
1633117800000|2021-10-01 19:50:00|167.54|165.74|167.72|165.92|168.03|166.23|167.5|165.7|477
1633118100000|2021-10-01 19:55:00|167.71|165.91|167.95|166.15|167.97|166.17|167.62|165.82|460
1633118400000|2021-10-01 20:00:00|167.97|166.17|167.5|165.7|168.03|166.23|167.33|165.53|336
1633118700000|2021-10-01 20:05:00|167.49|165.69|167.83|166.03|167.91|166.11|167.43|165.63|300
1633119000000|2021-10-01 20:10:00|167.82|166.02|167.43|165.63|167.83|166.03|167.33|165.53|288
1633119300000|2021-10-01 20:15:00|167.45|165.65|167.26|165.46|167.46|165.66|167.15|165.35|238
1633119600000|2021-10-01 20:20:00|167.25|165.45|166.72|164.92|167.35|165.55|166.72|164.92|251
1633119900000|2021-10-01 20:25:00|166.71|164.91|166.67|164.87|166.77|164.97|166.46|164.66|287
1633120200000|2021-10-01 20:30:00|166.66|164.86|167.1|165.3|167.18|165.38|166.64|164.84|215
1633120500000|2021-10-01 20:35:00|167.11|165.31|167.62|165.82|167.69|165.89|167.1|165.3|247
1633120800000|2021-10-01 20:40:00|167.63|165.83|166.65|164.85|167.74|165.94|166.58|164.78|376
1633121100000|2021-10-01 20:45:00|166.64|164.84|166.6|164.8|166.65|164.85|166.3|164.5|312
1633121400000|2021-10-01 20:50:00|166.59|164.79|166.83|165.03|166.84|165.04|166.49|164.69|195
1633121700000|2021-10-01 20:55:00|166.82|165.02|167.02|165.22|167.19|165.39|166.82|165.02|173
1633158000000|2021-10-02 07:00:00|167.53|165.73|167.52|165.72|167.55|165.75|167.15|165.35|192
1633158300000|2021-10-02 07:05:00|167.51|165.71|167.22|165.42|167.53|165.73|167.21|165.41|173
1633158600000|2021-10-02 07:10:00|167.23|165.43|167.63|165.83|167.74|165.94|167.22|165.42|157
1633158900000|2021-10-02 07:15:00|167.64|165.84|167.14|165.34|167.64|165.84|167.12|165.32|146
1633159200000|2021-10-02 07:20:00|167.13|165.33|167.22|165.42|167.35|165.55|167.03|165.23|217
1633159500000|2021-10-02 07:25:00|167.23|165.43|167.65|165.85|167.65|165.85|167.22|165.42|203
1633159800000|2021-10-02 07:30:00|167.67|165.87|167.51|165.71|167.84|166.04|167.4|165.6|222
1633160100000|2021-10-02 07:35:00|167.52|165.72|167.86|166.06|167.91|166.11|167.41|165.61|199
1633160400000|2021-10-02 07:40:00|167.87|166.07|167.83|166.03|167.94|166.14|167.71|165.91|204
1633160700000|2021-10-02 07:45:00|167.84|166.04|168.12|166.32|168.15|166.35|167.82|166.02|212
1633161000000|2021-10-02 07:50:00|168.13|166.33|168.03|166.23|168.13|166.33|167.84|166.04|184
1633161300000|2021-10-02 07:55:00|168.02|166.22|167.53|165.73|168.03|166.23|167.51|165.71|191
1633161600000|2021-10-02 08:00:00|167.52|165.72|167.42|165.62|167.65|165.85|167.4|165.6|271
1633161900000|2021-10-02 08:05:00|167.43|165.63|167.43|165.63|167.64|165.84|167.23|165.43|205
1633162200000|2021-10-02 08:10:00|167.42|165.62|168.05|166.25|168.05|166.25|167.42|165.62|198
1633162500000|2021-10-02 08:15:00|168.04|166.24|167.52|165.72|168.14|166.34|167.52|165.72|182
1633162800000|2021-10-02 08:20:00|167.51|165.71|166.86|165.06|167.55|165.75|166.74|164.94|281
1633163100000|2021-10-02 08:25:00|166.85|165.05|167.14|165.34|167.4|165.6|166.85|165.05|290
1633163400000|2021-10-02 08:30:00|167.15|165.35|166.73|164.93|167.15|165.35|166.62|164.82|197
1633163700000|2021-10-02 08:35:00|166.74|164.94|166.94|165.14|166.94|165.14|166.72|164.92|120
1633164000000|2021-10-02 08:40:00|166.93|165.13|167.22|165.42|167.24|165.44|166.93|165.13|172
1633164300000|2021-10-02 08:45:00|167.25|165.45|167.01|165.21|167.32|165.52|166.99|165.19|178
1633164600000|2021-10-02 08:50:00|167|165.2|166.9|165.1|167.02|165.22|166.72|164.92|172
1633164900000|2021-10-02 08:55:00|166.91|165.11|167.7|165.9|167.9|166.1|166.9|165.1|310
1633165200000|2021-10-02 09:00:00|167.71|165.91|167.87|166.07|168|166.2|167.69|165.89|200
1633165500000|2021-10-02 09:05:00|167.88|166.08|167.92|166.12|168.14|166.34|167.85|166.05|142
1633165800000|2021-10-02 09:10:00|167.91|166.11|167.91|166.11|168.03|166.23|167.79|165.99|156
1633166100000|2021-10-02 09:15:00|167.92|166.12|167.84|166.04|167.93|166.13|167.69|165.89|204
1633166400000|2021-10-02 09:20:00|167.85|166.05|168.22|166.42|168.23|166.43|167.82|166.02|189
1633166700000|2021-10-02 09:25:00|168.23|166.43|168.51|166.71|168.51|166.71|168.21|166.41|191
1633167000000|2021-10-02 09:30:00|168.5|166.7|168.33|166.53|168.78|166.98|168.29|166.49|330
1633167300000|2021-10-02 09:35:00|168.32|166.52|168.19|166.39|168.32|166.52|168.02|166.22|227
1633167600000|2021-10-02 09:40:00|168.2|166.4|168.04|166.24|168.22|166.42|168.03|166.23|227
1633167900000|2021-10-02 09:45:00|168.05|166.25|167.82|166.02|168.15|166.35|167.71|165.91|243
1633168200000|2021-10-02 09:50:00|167.83|166.03|167.73|165.93|167.83|166.03|167.63|165.83|184
1633168500000|2021-10-02 09:55:00|167.72|165.92|168.03|166.23|168.12|166.32|167.67|165.87|152
1633168800000|2021-10-02 10:00:00|168.02|166.22|167.53|165.73|168.02|166.22|167.53|165.73|189
1633169100000|2021-10-02 10:05:00|167.54|165.74|167.49|165.69|167.56|165.76|167.29|165.49|220
1633169400000|2021-10-02 10:10:00|167.5|165.7|167.59|165.79|167.6|165.8|167.4|165.6|156
1633169700000|2021-10-02 10:15:00|167.6|165.8|167.83|166.03|167.9|166.1|167.42|165.62|162
1633170000000|2021-10-02 10:20:00|167.82|166.02|167.93|166.13|167.93|166.13|167.62|165.82|144
1633170300000|2021-10-02 10:25:00|167.92|166.12|167.62|165.82|168.01|166.21|167.61|165.81|165
1633170600000|2021-10-02 10:30:00|167.61|165.81|167.42|165.62|167.62|165.82|167.13|165.33|239
1633170900000|2021-10-02 10:35:00|167.4|165.6|167.63|165.83|167.66|165.86|167.32|165.52|155
1633171200000|2021-10-02 10:40:00|167.64|165.84|167.64|165.84|167.8|166|167.62|165.82|157
1633171500000|2021-10-02 10:45:00|167.65|165.85|167.25|165.45|167.66|165.86|167.25|165.45|238
1633171800000|2021-10-02 10:50:00|167.26|165.46|166.96|165.16|167.54|165.74|166.95|165.15|171
1633172100000|2021-10-02 10:55:00|166.97|165.17|167.25|165.45|167.34|165.54|166.96|165.16|170
1633172400000|2021-10-02 11:00:00|167.24|165.44|166.95|165.15|167.36|165.56|166.94|165.14|177
1633172700000|2021-10-02 11:05:00|166.96|165.16|166.73|164.93|166.96|165.16|166.66|164.86|153
1633173000000|2021-10-02 11:10:00|166.72|164.92|166.54|164.74|166.8|165|166.46|164.66|152
1633173300000|2021-10-02 11:15:00|166.53|164.73|166.63|164.83|166.74|164.94|166.53|164.73|139
1633173600000|2021-10-02 11:20:00|166.62|164.82|166.82|165.02|166.94|165.14|166.52|164.72|152
1633173900000|2021-10-02 11:25:00|166.83|165.03|166.81|165.01|166.96|165.16|166.81|165.01|131
1633174200000|2021-10-02 11:30:00|166.8|165|167.31|165.51|167.32|165.52|166.62|164.82|219
1633174500000|2021-10-02 11:35:00|167.32|165.52|167.62|165.82|167.66|165.86|167.31|165.51|189
1633174800000|2021-10-02 11:40:00|167.65|165.85|167.84|166.04|167.84|166.04|167.53|165.73|184
1633175100000|2021-10-02 11:45:00|167.83|166.03|167.58|165.78|167.96|166.16|167.56|165.76|197
1633175400000|2021-10-02 11:50:00|167.59|165.79|167.97|166.17|167.97|166.17|167.44|165.64|251
1633175700000|2021-10-02 11:55:00|167.95|166.15|168.12|166.32|168.25|166.45|167.92|166.12|273
1633176000000|2021-10-02 12:00:00|168.11|166.31|170.35|168.55|170.51|168.71|167.93|166.13|479
1633176300000|2021-10-02 12:05:00|170.36|168.56|169.51|167.71|170.48|168.68|169.51|167.71|317
1633176600000|2021-10-02 12:10:00|169.53|167.73|168.93|167.13|169.53|167.73|168.75|166.95|299
1633176900000|2021-10-02 12:15:00|168.94|167.14|168.93|167.13|169.24|167.44|168.92|167.12|328
1633177200000|2021-10-02 12:20:00|168.94|167.14|168.84|167.04|169.16|167.36|168.8|167|260
1633177500000|2021-10-02 12:25:00|168.86|167.06|169.14|167.34|169.16|167.36|168.83|167.03|242
1633177800000|2021-10-02 12:30:00|169.15|167.35|169.25|167.45|169.95|168.15|169.11|167.31|303
1633178100000|2021-10-02 12:35:00|169.24|167.44|169.34|167.54|169.36|167.56|169.04|167.24|236
1633178400000|2021-10-02 12:40:00|169.35|167.55|169.72|167.92|169.86|168.06|169.26|167.46|224
1633178700000|2021-10-02 12:45:00|169.73|167.93|169.55|167.75|169.81|168.01|169.53|167.73|204
1633179000000|2021-10-02 12:50:00|169.54|167.74|169.41|167.61|169.72|167.92|169.41|167.61|191
1633179300000|2021-10-02 12:55:00|169.42|167.62|169.32|167.52|169.42|167.62|169.22|167.42|199
1633179600000|2021-10-02 13:00:00|169.33|167.53|169.62|167.82|169.66|167.86|169.32|167.52|182
1633179900000|2021-10-02 13:05:00|169.61|167.81|169.55|167.75|169.86|168.06|169.54|167.74|122
1633180200000|2021-10-02 13:10:00|169.56|167.76|170.33|168.53|170.43|168.63|169.55|167.75|273
1633180500000|2021-10-02 13:15:00|170.32|168.52|169.42|167.62|170.34|168.54|169.41|167.61|319
1633180800000|2021-10-02 13:20:00|169.41|167.61|169.62|167.82|169.8|168|169.2|167.4|229
1633181100000|2021-10-02 13:25:00|169.63|167.83|169.56|167.76|169.66|167.86|169.43|167.63|200
1633181400000|2021-10-02 13:30:00|169.55|167.75|169.92|168.12|170.02|168.22|169.42|167.62|247
1633181700000|2021-10-02 13:35:00|169.91|168.11|170.12|168.32|170.15|168.35|169.83|168.03|196
1633182000000|2021-10-02 13:40:00|170.11|168.31|172.13|170.33|172.14|170.34|169.96|168.16|376
1633182300000|2021-10-02 13:45:00|172.21|170.41|172.1|170.3|172.33|170.53|171.52|169.72|442
1633182600000|2021-10-02 13:50:00|172.09|170.29|171.02|169.22|172.78|170.98|170.52|168.72|671
1633182900000|2021-10-02 13:55:00|171.01|169.21|170.98|169.18|171.11|169.31|170.33|168.53|560
1633183200000|2021-10-02 14:00:00|170.97|169.17|171.24|169.44|171.8|170|170.91|169.11|555
1633183500000|2021-10-02 14:05:00|171.25|169.45|171.64|169.84|171.72|169.92|171.22|169.42|456
1633183800000|2021-10-02 14:10:00|171.65|169.85|171.86|170.06|172.63|170.83|171.63|169.83|434
1633184100000|2021-10-02 14:15:00|171.85|170.05|171.78|169.98|172.15|170.35|171.75|169.95|387
1633184400000|2021-10-02 14:20:00|171.77|169.97|171.36|169.56|171.78|169.98|171.15|169.35|331
1633184700000|2021-10-02 14:25:00|171.37|169.57|171.04|169.24|171.46|169.66|170.88|169.08|266
1633185000000|2021-10-02 14:30:00|171.03|169.23|170.92|169.12|171.03|169.23|170.74|168.94|233
1633185300000|2021-10-02 14:35:00|170.91|169.11|171.36|169.56|171.43|169.63|170.75|168.95|291
1633185600000|2021-10-02 14:40:00|171.35|169.55|171.65|169.85|171.83|170.03|171.32|169.52|244
1633185900000|2021-10-02 14:45:00|171.64|169.84|172|170.2|172.09|170.29|171.45|169.65|235
1633186200000|2021-10-02 14:50:00|172.01|170.21|172.42|170.62|172.56|170.76|171.98|170.18|365
1633186500000|2021-10-02 14:55:00|172.43|170.63|172.45|170.65|172.72|170.92|172.29|170.49|332
1633186800000|2021-10-02 15:00:00|172.46|170.66|172.35|170.55|172.89|171.09|172.35|170.55|368
1633187100000|2021-10-02 15:05:00|172.37|170.57|172.94|171.14|172.95|171.15|172.35|170.55|259
1633187400000|2021-10-02 15:10:00|172.95|171.15|172.66|170.86|172.95|171.15|172.44|170.64|239
1633187700000|2021-10-02 15:15:00|172.65|170.85|172.61|170.81|172.93|171.13|172.56|170.76|224
1633188000000|2021-10-02 15:20:00|172.62|170.82|172.58|170.78|172.76|170.96|172.46|170.66|226
1633188300000|2021-10-02 15:25:00|172.57|170.77|172.53|170.73|172.74|170.94|172.53|170.73|238
1633188600000|2021-10-02 15:30:00|172.54|170.74|172.77|170.97|172.87|171.07|172.29|170.49|223
1633188900000|2021-10-02 15:35:00|172.78|170.98|172.85|171.05|172.97|171.17|172.76|170.96|294
1633189200000|2021-10-02 15:40:00|172.86|171.06|173.12|171.32|173.14|171.34|172.72|170.92|338
1633189500000|2021-10-02 15:45:00|173.13|171.33|172.77|170.97|173.42|171.62|172.77|170.97|407
1633189800000|2021-10-02 15:50:00|172.76|170.96|173.07|171.27|173.08|171.28|172.75|170.95|244
1633190100000|2021-10-02 15:55:00|173.08|171.28|172.75|170.95|173.45|171.65|172.71|170.91|323
1633190400000|2021-10-02 16:00:00|172.76|170.96|172.95|171.15|173.48|171.68|172.75|170.95|383
1633190700000|2021-10-02 16:05:00|172.96|171.16|171.81|170.01|173.07|171.27|171.74|169.94|369
1633191000000|2021-10-02 16:10:00|171.82|170.02|171.45|169.65|171.93|170.13|171.4|169.6|346
1633191300000|2021-10-02 16:15:00|171.46|169.66|171.93|170.13|171.93|170.13|171.45|169.65|300
1633191600000|2021-10-02 16:20:00|171.94|170.14|171.85|170.05|172.24|170.44|171.85|170.05|278
1633191900000|2021-10-02 16:25:00|171.86|170.06|172.23|170.43|172.27|170.47|171.84|170.04|266
1633192200000|2021-10-02 16:30:00|172.24|170.44|172.73|170.93|172.74|170.94|172.2|170.4|356
1633192500000|2021-10-02 16:35:00|172.74|170.94|172.65|170.85|172.75|170.95|172.43|170.63|301
1633192800000|2021-10-02 16:40:00|172.64|170.84|172.84|171.04|172.86|171.06|172.53|170.73|262
1633193100000|2021-10-02 16:45:00|172.83|171.03|172.77|170.97|172.85|171.05|172.56|170.76|246
1633193400000|2021-10-02 16:50:00|172.76|170.96|172.95|171.15|172.97|171.17|172.73|170.93|187
1633193700000|2021-10-02 16:55:00|172.99|171.19|173.25|171.45|173.26|171.46|172.94|171.14|193
1633194000000|2021-10-02 17:00:00|173.26|171.46|173.08|171.28|173.3|171.5|172.93|171.13|302
1633194300000|2021-10-02 17:05:00|173.07|171.27|172.87|171.07|173.22|171.42|172.76|170.96|204
1633194600000|2021-10-02 17:10:00|172.86|171.06|173.15|171.35|173.16|171.36|172.86|171.06|164
1633194900000|2021-10-02 17:15:00|173.16|171.36|172.31|170.51|173.17|171.37|172.3|170.5|301
1633195200000|2021-10-02 17:20:00|172.29|170.49|172.23|170.43|172.32|170.52|171.9|170.1|250
1633195500000|2021-10-02 17:25:00|172.22|170.42|171.97|170.17|172.22|170.42|171.93|170.13|150
1633195800000|2021-10-02 17:30:00|171.94|170.14|171.78|169.98|171.94|170.14|171.64|169.84|270
1633196100000|2021-10-02 17:35:00|171.77|169.97|171.96|170.16|171.96|170.16|171.73|169.93|221
1633196400000|2021-10-02 17:40:00|171.95|170.15|171.79|169.99|171.96|170.16|171.77|169.97|163
1633196700000|2021-10-02 17:45:00|171.78|169.98|172.75|170.95|173.01|171.21|171.72|169.92|255
1633197000000|2021-10-02 17:50:00|172.74|170.94|172.59|170.79|172.77|170.97|172.57|170.77|234
1633197300000|2021-10-02 17:55:00|172.6|170.8|172.44|170.64|172.61|170.81|172.37|170.57|133
1633197600000|2021-10-02 18:00:00|172.45|170.65|172.96|171.16|173.06|171.26|172.44|170.64|222
1633197900000|2021-10-02 18:05:00|172.95|171.15|172.61|170.81|172.97|171.17|172.61|170.81|186
1633198200000|2021-10-02 18:10:00|172.6|170.8|172.16|170.36|172.68|170.88|172.09|170.29|255
1633198500000|2021-10-02 18:15:00|172.17|170.37|171.98|170.18|172.47|170.67|171.73|169.93|243
1633198800000|2021-10-02 18:20:00|171.97|170.17|172.16|170.36|172.23|170.43|171.88|170.08|229
1633199100000|2021-10-02 18:25:00|172.15|170.35|171.98|170.18|172.17|170.37|171.96|170.16|137
1633199400000|2021-10-02 18:30:00|172|170.2|171.89|170.09|172.06|170.26|171.82|170.02|140
1633199700000|2021-10-02 18:35:00|171.88|170.08|171.89|170.09|171.98|170.18|171.85|170.05|101
1633200000000|2021-10-02 18:40:00|171.9|170.1|171.94|170.14|172.18|170.38|171.9|170.1|144
1633200300000|2021-10-02 18:45:00|171.95|170.15|172.02|170.22|172.05|170.25|171.8|170|149
1633200600000|2021-10-02 18:50:00|172.04|170.24|172.37|170.57|172.38|170.58|171.98|170.18|231
1633200900000|2021-10-02 18:55:00|172.38|170.58|172.52|170.72|172.57|170.77|172.28|170.48|217
1633201200000|2021-10-02 19:00:00|172.53|170.73|172.75|170.95|173.04|171.24|172.52|170.72|250
1633201500000|2021-10-02 19:05:00|172.76|170.96|173.09|171.29|173.14|171.34|172.67|170.87|230
1633201800000|2021-10-02 19:10:00|173.08|171.28|173.57|171.77|173.69|171.89|173.08|171.28|401
1633202100000|2021-10-02 19:15:00|173.58|171.78|173.12|171.32|173.65|171.85|172.86|171.06|298
1633202400000|2021-10-02 19:20:00|173.11|171.31|172.89|171.09|173.12|171.32|172.68|170.88|175
1633202700000|2021-10-02 19:25:00|172.88|171.08|172.82|171.02|172.88|171.08|172.65|170.85|194
1633203000000|2021-10-02 19:30:00|172.83|171.03|173.05|171.25|173.18|171.38|172.74|170.94|206
1633203300000|2021-10-02 19:35:00|173.04|171.24|172.95|171.15|173.18|171.38|172.95|171.15|162
1633203600000|2021-10-02 19:40:00|172.96|171.16|172.96|171.16|172.97|171.17|172.75|170.95|217
1633203900000|2021-10-02 19:45:00|172.97|171.17|172.75|170.95|173.09|171.29|172.63|170.83|248
1633204200000|2021-10-02 19:50:00|172.74|170.94|172.89|171.09|172.9|171.1|172.72|170.92|163
1633204500000|2021-10-02 19:55:00|172.88|171.08|173.05|171.25|173.12|171.32|172.8|171|191
1633204800000|2021-10-02 20:00:00|173.04|171.24|172.69|170.89|173.13|171.33|172.69|170.89|186
1633205100000|2021-10-02 20:05:00|172.7|170.9|172.6|170.8|172.78|170.98|172.47|170.67|221
1633205400000|2021-10-02 20:10:00|172.59|170.79|172.43|170.63|172.59|170.79|172.26|170.46|172
1633205700000|2021-10-02 20:15:00|172.42|170.62|172.64|170.84|172.7|170.9|172.42|170.62|136
1633206000000|2021-10-02 20:20:00|172.63|170.83|172.03|170.23|172.82|171.02|172.03|170.23|177
1633206300000|2021-10-02 20:25:00|172.04|170.24|171.64|169.84|172.08|170.28|171.52|169.72|226
1633206600000|2021-10-02 20:30:00|171.63|169.83|172.14|170.34|172.25|170.45|171.63|169.83|249
1633206900000|2021-10-02 20:35:00|172.15|170.35|172.04|170.24|172.25|170.45|172.03|170.23|124
1633207200000|2021-10-02 20:40:00|172.05|170.25|171.84|170.04|172.15|170.35|171.71|169.91|190
1633207500000|2021-10-02 20:45:00|171.85|170.05|171.89|170.09|172.16|170.36|171.85|170.05|160
1633207800000|2021-10-02 20:50:00|171.9|170.1|172.11|170.31|172.2|170.4|171.89|170.09|151
1633208100000|2021-10-02 20:55:00|172.12|170.32|171.72|169.92|172.12|170.32|171.7|169.9|199
1633208400000|2021-10-02 21:00:00|171.73|169.93|172.15|170.35|172.21|170.41|171.72|169.92|195
1633208700000|2021-10-02 21:05:00|172.16|170.36|172.25|170.45|172.37|170.57|172.15|170.35|147
1633209000000|2021-10-02 21:10:00|172.26|170.46|172.43|170.63|172.56|170.76|172.25|170.45|150
1633209300000|2021-10-02 21:15:00|172.44|170.64|172.54|170.74|172.63|170.83|172.37|170.57|90
1633209600000|2021-10-02 21:20:00|172.52|170.72|172.34|170.54|172.64|170.84|172.32|170.52|112
1633209900000|2021-10-02 21:25:00|172.33|170.53|172.07|170.27|172.34|170.54|172.03|170.23|121
1633210200000|2021-10-02 21:30:00|172.08|170.28|172.27|170.47|172.29|170.49|172.08|170.28|74
1633210500000|2021-10-02 21:35:00|172.28|170.48|172.32|170.52|172.32|170.52|172.24|170.44|52
1633210800000|2021-10-02 21:40:00|172.31|170.51|172.23|170.43|172.46|170.66|172.23|170.43|71
1633211100000|2021-10-02 21:45:00|172.24|170.44|172.52|170.72|172.53|170.73|172.23|170.43|141
1633211400000|2021-10-02 21:50:00|172.53|170.73|172.85|171.05|172.93|171.13|172.51|170.71|93
1633211700000|2021-10-02 21:55:00|172.86|171.06|172.85|171.05|173|171.2|172.76|170.96|132
1633212000000|2021-10-02 22:00:00|172.86|171.06|173.03|171.23|173.24|171.44|172.86|171.06|142
1633212300000|2021-10-02 22:05:00|173.04|171.24|173.24|171.44|173.25|171.45|172.7|170.9|265
1633212600000|2021-10-02 22:10:00|173.25|171.45|173.19|171.39|173.48|171.68|173.16|171.36|309
1633212900000|2021-10-02 22:15:00|173.2|171.4|173.46|171.66|173.46|171.66|173.02|171.22|225
1633213200000|2021-10-02 22:20:00|173.45|171.65|173.46|171.66|173.59|171.79|173.36|171.56|229
1633213500000|2021-10-02 22:25:00|173.48|171.68|173.29|171.49|173.53|171.73|173.26|171.46|180
1633213800000|2021-10-02 22:30:00|173.3|171.5|173.12|171.32|173.38|171.58|173.05|171.25|168
1633214100000|2021-10-02 22:35:00|173.13|171.33|173.15|171.35|173.42|171.62|173.12|171.32|200
1633214400000|2021-10-02 22:40:00|173.14|171.34|172.62|170.82|173.14|171.34|172.62|170.82|163
1633214700000|2021-10-02 22:45:00|172.63|170.83|172.62|170.82|172.74|170.94|172.41|170.61|166
1633215000000|2021-10-02 22:50:00|172.63|170.83|172.6|170.8|172.73|170.93|172.52|170.72|132
1633215300000|2021-10-02 22:55:00|172.61|170.81|172.4|170.6|172.63|170.83|172.39|170.59|155
1633215600000|2021-10-02 23:00:00|172.39|170.59|172.9|171.1|172.91|171.11|172.39|170.59|175
1633215900000|2021-10-02 23:05:00|172.89|171.09|173.12|171.32|173.12|171.32|172.89|171.09|106
1633216200000|2021-10-02 23:10:00|173.13|171.33|172.9|171.1|173.14|171.34|172.83|171.03|164
1633216500000|2021-10-02 23:15:00|172.93|171.13|173.13|171.33|173.16|171.36|172.93|171.13|149
1633216800000|2021-10-02 23:20:00|173.14|171.34|172.13|170.33|173.14|171.34|172.13|170.33|205
1633217100000|2021-10-02 23:25:00|172.14|170.34|170.12|168.32|172.26|170.46|169.91|168.11|565
1633217400000|2021-10-02 23:30:00|170.13|168.33|169.76|167.96|170.23|168.43|169.17|167.37|585
1633217700000|2021-10-02 23:35:00|169.75|167.95|169.62|167.82|170.72|168.92|169.35|167.55|531
1633218000000|2021-10-02 23:40:00|169.63|167.83|169.92|168.12|170.12|168.32|169.62|167.82|371
1633218300000|2021-10-02 23:45:00|169.89|168.09|169.55|167.75|170.18|168.38|169.47|167.67|413
1633218600000|2021-10-02 23:50:00|169.53|167.73|170.22|168.42|170.32|168.52|169.44|167.64|338
1633218900000|2021-10-02 23:55:00|170.21|168.41|169.83|168.03|170.3|168.5|169.83|168.03|297
1633219200000|2021-10-03 00:00:00|169.85|168.05|171.17|169.37|171.19|169.39|169.84|168.04|436
1633219500000|2021-10-03 00:05:00|171.15|169.35|170.71|168.91|171.3|169.5|170.56|168.76|329
1633219800000|2021-10-03 00:10:00|170.7|168.9|170.32|168.52|170.7|168.9|170.22|168.42|263
1633220100000|2021-10-03 00:15:00|170.33|168.53|170.4|168.6|170.63|168.83|170.23|168.43|192
1633220400000|2021-10-03 00:20:00|170.39|168.59|171|169.2|171.11|169.31|170.38|168.58|209
1633220700000|2021-10-03 00:25:00|171.01|169.21|171.21|169.41|171.31|169.51|171.01|169.21|205
1633221000000|2021-10-03 00:30:00|171.22|169.42|170.54|168.74|171.34|169.54|170.53|168.73|202
1633221300000|2021-10-03 00:35:00|170.53|168.73|169.92|168.12|170.53|168.73|169.91|168.11|231
1633221600000|2021-10-03 00:40:00|169.93|168.13|169.42|167.62|170.15|168.35|169.22|167.42|301
1633221900000|2021-10-03 00:45:00|169.41|167.61|167.93|166.13|169.8|168|167.93|166.13|566
1633222200000|2021-10-03 00:50:00|167.94|166.14|168.03|166.23|168.45|166.65|167.32|165.52|494
1633222500000|2021-10-03 00:55:00|168.04|166.24|168.07|166.27|168.42|166.62|167.68|165.88|371
1633222800000|2021-10-03 01:00:00|168.06|166.26|168.68|166.88|168.88|167.08|167.99|166.19|354
1633223100000|2021-10-03 01:05:00|168.67|166.87|168.78|166.98|168.89|167.09|168.42|166.62|265
1633223400000|2021-10-03 01:10:00|168.77|166.97|168.2|166.4|168.77|166.97|168.16|166.36|257
1633223700000|2021-10-03 01:15:00|168.21|166.41|168.78|166.98|168.88|167.08|167.6|165.8|333
1633224000000|2021-10-03 01:20:00|168.79|166.99|168.11|166.31|169.12|167.32|168.11|166.31|325
1633224300000|2021-10-03 01:25:00|168.06|166.26|168.39|166.59|168.51|166.71|167.96|166.16|277
1633224600000|2021-10-03 01:30:00|168.4|166.6|167.85|166.05|168.47|166.67|167.78|165.98|322
1633224900000|2021-10-03 01:35:00|167.83|166.03|168.19|166.39|168.19|166.39|167.73|165.93|206
1633225200000|2021-10-03 01:40:00|168.17|166.37|168.8|167|168.81|167.01|168.11|166.31|336
1633225500000|2021-10-03 01:45:00|168.81|167.01|168.78|166.98|168.9|167.1|168.55|166.75|284
1633225800000|2021-10-03 01:50:00|168.79|166.99|168.81|167.01|169.02|167.22|168.79|166.99|187
1633226100000|2021-10-03 01:55:00|168.82|167.02|168.54|166.74|168.91|167.11|168.42|166.62|212
1633226400000|2021-10-03 02:00:00|168.53|166.73|168.88|167.08|169|167.2|168.45|166.65|187
1633226700000|2021-10-03 02:05:00|168.87|167.07|169.19|167.39|169.19|167.39|168.59|166.79|269
1633227000000|2021-10-03 02:10:00|169.2|167.4|169.5|167.7|169.68|167.88|169.2|167.4|402
1633227300000|2021-10-03 02:15:00|169.53|167.73|169.32|167.52|169.55|167.75|169.3|167.5|212
1633227600000|2021-10-03 02:20:00|169.31|167.51|169.38|167.58|169.49|167.69|169.18|167.38|161
1633227900000|2021-10-03 02:25:00|169.39|167.59|169.6|167.8|169.65|167.85|169.27|167.47|167
1633228200000|2021-10-03 02:30:00|169.61|167.81|169.38|167.58|169.61|167.81|169.27|167.47|176
1633228500000|2021-10-03 02:35:00|169.39|167.59|169.1|167.3|169.39|167.59|169.07|167.27|113
1633228800000|2021-10-03 02:40:00|169.09|167.29|168.89|167.09|169.21|167.41|168.69|166.89|268
1633229100000|2021-10-03 02:45:00|168.9|167.1|168.57|166.77|168.96|167.16|168.47|166.67|154
1633229400000|2021-10-03 02:50:00|168.58|166.78|168.75|166.95|168.79|166.99|168.26|166.46|294
1633229700000|2021-10-03 02:55:00|168.76|166.96|168.15|166.35|168.8|167|168.14|166.34|214
1633230000000|2021-10-03 03:00:00|168.17|166.37|168.19|166.39|168.31|166.51|167.91|166.11|225
1633230300000|2021-10-03 03:05:00|168.2|166.4|167.84|166.04|168.22|166.42|167.79|165.99|184
1633230600000|2021-10-03 03:10:00|167.85|166.05|167.98|166.18|168.09|166.29|167.84|166.04|157
1633230900000|2021-10-03 03:15:00|167.97|166.17|168.41|166.61|168.48|166.68|167.84|166.04|214
1633231200000|2021-10-03 03:20:00|168.4|166.6|168.08|166.28|168.4|166.6|167.87|166.07|206
1633231500000|2021-10-03 03:25:00|168.09|166.29|168.05|166.25|168.1|166.3|167.87|166.07|175
1633231800000|2021-10-03 03:30:00|168.04|166.24|168.29|166.49|168.31|166.51|168.04|166.24|173
1633232100000|2021-10-03 03:35:00|168.3|166.5|168.08|166.28|168.31|166.51|167.98|166.18|188
1633232400000|2021-10-03 03:40:00|168.09|166.29|168.8|167|168.81|167.01|168.07|166.27|209
1633232700000|2021-10-03 03:45:00|168.81|167.01|168.29|166.49|168.81|167.01|168.17|166.37|266
1633233000000|2021-10-03 03:50:00|168.3|166.5|168.81|167.01|169.21|167.41|168.29|166.49|285
1633233300000|2021-10-03 03:55:00|168.8|167|169.16|167.36|169.29|167.49|168.78|166.98|250
1633233600000|2021-10-03 04:00:00|169.17|167.37|168.7|166.9|169.23|167.43|168.51|166.71|302
1633233900000|2021-10-03 04:05:00|168.71|166.91|168.96|167.16|168.96|167.16|168.69|166.89|183
1633234200000|2021-10-03 04:10:00|168.95|167.15|169.16|167.36|169.19|167.39|168.8|167|184
1633234500000|2021-10-03 04:15:00|169.18|167.38|168.9|167.1|169.22|167.42|168.88|167.08|148
1633234800000|2021-10-03 04:20:00|168.89|167.09|168.78|166.98|169|167.2|168.77|166.97|170
1633235100000|2021-10-03 04:25:00|168.77|166.97|168.85|167.05|168.85|167.05|168.71|166.91|116
1633235400000|2021-10-03 04:30:00|168.86|167.06|168.8|167|168.88|167.08|168.69|166.89|105
1633235700000|2021-10-03 04:35:00|168.79|166.99|168.98|167.18|168.99|167.19|168.67|166.87|165
1633236000000|2021-10-03 04:40:00|168.91|167.11|168.75|166.95|168.91|167.11|168.69|166.89|137
1633236300000|2021-10-03 04:45:00|168.76|166.96|169.21|167.41|169.22|167.42|168.69|166.89|165
1633236600000|2021-10-03 04:50:00|169.22|167.42|168.9|167.1|169.34|167.54|168.77|166.97|201
1633236900000|2021-10-03 04:55:00|168.91|167.11|168.78|166.98|168.91|167.11|168.63|166.83|169
1633237200000|2021-10-03 05:00:00|168.77|166.97|168.99|167.19|168.99|167.19|168.61|166.81|213
1633237500000|2021-10-03 05:05:00|168.98|167.18|169.32|167.52|169.32|167.52|168.98|167.18|163
1633237800000|2021-10-03 05:10:00|169.33|167.53|169.2|167.4|169.36|167.56|169.11|167.31|204
1633238100000|2021-10-03 05:15:00|169.21|167.41|169.05|167.25|169.32|167.52|168.97|167.17|150
1633238400000|2021-10-03 05:20:00|169.06|167.26|169.12|167.32|169.29|167.49|169.06|167.26|149
1633238700000|2021-10-03 05:25:00|169.11|167.31|169.28|167.48|169.3|167.5|168.98|167.18|237
1633239000000|2021-10-03 05:30:00|169.29|167.49|169.98|168.18|169.98|168.18|169.28|167.48|288
1633239300000|2021-10-03 05:35:00|169.97|168.17|169.87|168.07|169.99|168.19|169.59|167.79|247
1633239600000|2021-10-03 05:40:00|169.88|168.08|169.79|167.99|169.89|168.09|169.7|167.9|213
1633239900000|2021-10-03 05:45:00|169.8|168|169.92|168.12|170.07|168.27|169.79|167.99|144
1633240200000|2021-10-03 05:50:00|169.93|168.13|170|168.2|170.03|168.23|169.87|168.07|140
1633240500000|2021-10-03 05:55:00|170.01|168.21|169.83|168.03|170.01|168.21|169.81|168.01|144
1633240800000|2021-10-03 06:00:00|169.84|168.04|169.31|167.51|169.84|168.04|169.3|167.5|244
1633241100000|2021-10-03 06:05:00|169.32|167.52|169.41|167.61|169.41|167.61|169.11|167.31|241
1633241400000|2021-10-03 06:10:00|169.42|167.62|169.33|167.53|169.49|167.69|169.21|167.41|152
1633241700000|2021-10-03 06:15:00|169.34|167.54|169.31|167.51|169.34|167.54|169.22|167.42|111
1633242000000|2021-10-03 06:20:00|169.32|167.52|169.62|167.82|169.62|167.82|169.31|167.51|157
1633242300000|2021-10-03 06:25:00|169.63|167.83|169.49|167.69|169.63|167.83|169.48|167.68|73
1633242600000|2021-10-03 06:30:00|169.48|167.68|169.72|167.92|169.83|168.03|169.4|167.6|163
1633242900000|2021-10-03 06:35:00|169.7|167.9|169.73|167.93|169.73|167.93|169.59|167.79|122
1633243200000|2021-10-03 06:40:00|169.72|167.92|169.5|167.7|169.8|168|169.43|167.63|198
1633243500000|2021-10-03 06:45:00|169.51|167.71|169.78|167.98|169.79|167.99|169.47|167.67|175
1633243800000|2021-10-03 06:50:00|169.79|167.99|169.71|167.91|169.8|168|169.51|167.71|180
1633244100000|2021-10-03 06:55:00|169.69|167.89|169.42|167.62|169.69|167.89|169.31|167.51|148
1633244400000|2021-10-03 07:00:00|169.43|167.63|169.21|167.41|169.44|167.64|169.04|167.24|182
1633244700000|2021-10-03 07:05:00|169.18|167.38|168.72|166.92|169.2|167.4|168.71|166.91|167
1633245000000|2021-10-03 07:10:00|168.69|166.89|168.79|166.99|168.9|167.1|168.64|166.84|143
1633245300000|2021-10-03 07:15:00|168.8|167|169.01|167.21|169.02|167.22|168.79|166.99|125
1633245600000|2021-10-03 07:20:00|168.99|167.19|168.64|166.84|169.01|167.21|168.6|166.8|144
1633245900000|2021-10-03 07:25:00|168.65|166.85|168.42|166.62|168.65|166.85|168.32|166.52|186
1633246200000|2021-10-03 07:30:00|168.43|166.63|168.71|166.91|168.72|166.92|168.33|166.53|162
1633246500000|2021-10-03 07:35:00|168.72|166.92|168.6|166.8|168.74|166.94|168.4|166.6|134
1633246800000|2021-10-03 07:40:00|168.56|166.76|168.53|166.73|168.56|166.76|168.31|166.51|160
1633247100000|2021-10-03 07:45:00|168.54|166.74|168.92|167.12|168.93|167.13|168.54|166.74|197
1633247400000|2021-10-03 07:50:00|168.93|167.13|168.79|166.99|169.02|167.22|168.77|166.97|90
1633247700000|2021-10-03 07:55:00|168.8|167|168.65|166.85|168.84|167.04|168.51|166.71|156
1633248000000|2021-10-03 08:00:00|168.66|166.86|168.92|167.12|168.92|167.12|168.61|166.81|167
1633248300000|2021-10-03 08:05:00|168.93|167.13|169.14|167.34|169.31|167.51|168.92|167.12|156
1633248600000|2021-10-03 08:10:00|169.13|167.33|169.56|167.76|169.56|167.76|169.13|167.33|135
1633248900000|2021-10-03 08:15:00|169.57|167.77|169.53|167.73|169.62|167.82|169.33|167.53|178
1633249200000|2021-10-03 08:20:00|169.56|167.76|169.53|167.73|169.65|167.85|169.22|167.42|181
1633249500000|2021-10-03 08:25:00|169.54|167.74|169.64|167.84|169.7|167.9|169.42|167.62|166
1633249800000|2021-10-03 08:30:00|169.65|167.85|169.53|167.73|169.7|167.9|169.42|167.62|184
1633250100000|2021-10-03 08:35:00|169.54|167.74|169.6|167.8|169.61|167.81|169.41|167.61|153
1633250400000|2021-10-03 08:40:00|169.58|167.78|169.14|167.34|169.58|167.78|169.06|167.26|159
1633250700000|2021-10-03 08:45:00|169.15|167.35|169.23|167.43|169.43|167.63|169.03|167.23|122
1633251000000|2021-10-03 08:50:00|169.21|167.41|169.24|167.44|169.33|167.53|169.11|167.31|153
1633251300000|2021-10-03 08:55:00|169.27|167.47|168.74|166.94|169.3|167.5|168.69|166.89|164
1633251600000|2021-10-03 09:00:00|168.73|166.93|168.23|166.43|168.77|166.97|168.14|166.34|238
1633251900000|2021-10-03 09:05:00|168.22|166.42|167.93|166.13|168.23|166.43|167.7|165.9|240
1633252200000|2021-10-03 09:10:00|167.92|166.12|167.06|165.26|167.93|166.13|166.85|165.05|348
1633252500000|2021-10-03 09:15:00|167.07|165.27|167.23|165.43|167.6|165.8|167|165.2|345
1633252800000|2021-10-03 09:20:00|167.22|165.42|167.44|165.64|167.44|165.64|167.12|165.32|180
1633253100000|2021-10-03 09:25:00|167.43|165.63|167.61|165.81|167.71|165.91|167.29|165.49|176
1633253400000|2021-10-03 09:30:00|167.62|165.82|168.86|167.06|168.89|167.09|167.62|165.82|240
1633253700000|2021-10-03 09:35:00|168.85|167.05|168.16|166.36|169.03|167.23|168.14|166.34|288
1633254000000|2021-10-03 09:40:00|168.17|166.37|168.15|166.35|168.33|166.53|167.84|166.04|326
1633254300000|2021-10-03 09:45:00|168.13|166.33|168.35|166.55|168.35|166.55|167.82|166.02|224
1633254600000|2021-10-03 09:50:00|168.34|166.54|168.64|166.84|168.87|167.07|168.34|166.54|192
1633254900000|2021-10-03 09:55:00|168.63|166.83|168.65|166.85|168.65|166.85|168.2|166.4|245
1633255200000|2021-10-03 10:00:00|168.64|166.84|168.08|166.28|168.64|166.84|167.83|166.03|232
1633255500000|2021-10-03 10:05:00|168.07|166.27|168.42|166.62|168.55|166.75|167.93|166.13|241
1633255800000|2021-10-03 10:10:00|168.41|166.61|168.83|167.03|168.83|167.03|168.31|166.51|270
1633256100000|2021-10-03 10:15:00|168.81|167.01|169.22|167.42|169.22|167.42|168.71|166.91|276
1633256400000|2021-10-03 10:20:00|169.23|167.43|168.83|167.03|169.23|167.43|168.76|166.96|175
1633256700000|2021-10-03 10:25:00|168.84|167.04|168.92|167.12|168.95|167.15|168.74|166.94|137
1633257000000|2021-10-03 10:30:00|168.93|167.13|168.54|166.74|168.93|167.13|168.52|166.72|150
1633257300000|2021-10-03 10:35:00|168.55|166.75|168.59|166.79|168.7|166.9|168.32|166.52|158
1633257600000|2021-10-03 10:40:00|168.6|166.8|169.8|168|169.82|168.02|168.32|166.52|343
1633257900000|2021-10-03 10:45:00|169.81|168.01|169.33|167.53|169.84|168.04|169.13|167.33|257
1633258200000|2021-10-03 10:50:00|169.32|167.52|168.42|166.62|169.33|167.53|168.24|166.44|231
1633258500000|2021-10-03 10:55:00|168.41|166.61|168.62|166.82|169.02|167.22|168.23|166.43|283
1633258800000|2021-10-03 11:00:00|168.63|166.83|169.3|167.5|169.52|167.72|168.42|166.62|343
1633259100000|2021-10-03 11:05:00|169.31|167.51|169.69|167.89|169.69|167.89|169.08|167.28|233
1633259400000|2021-10-03 11:10:00|169.68|167.88|169.71|167.91|169.89|168.09|169.54|167.74|296
1633259700000|2021-10-03 11:15:00|169.7|167.9|170.14|168.34|170.19|168.39|169.61|167.81|383
1633260000000|2021-10-03 11:20:00|170.15|168.35|171.84|170.04|171.84|170.04|170.14|168.34|460
1633260300000|2021-10-03 11:25:00|171.82|170.02|172.13|170.33|172.24|170.44|171.38|169.58|448
1633260600000|2021-10-03 11:30:00|172.17|170.37|171.41|169.61|172.17|170.37|171.11|169.31|400
1633260900000|2021-10-03 11:35:00|171.42|169.62|171.18|169.38|171.51|169.71|171|169.2|254
1633261200000|2021-10-03 11:40:00|171.19|169.39|171.13|169.33|171.34|169.54|171.1|169.3|240
1633261500000|2021-10-03 11:45:00|171.14|169.34|170.9|169.1|171.16|169.36|170.79|168.99|242
1633261800000|2021-10-03 11:50:00|170.91|169.11|171.03|169.23|171.15|169.35|170.71|168.91|229
1633262100000|2021-10-03 11:55:00|171.02|169.22|171.6|169.8|171.82|170.02|170.93|169.13|257
1633262400000|2021-10-03 12:00:00|171.57|169.77|170.96|169.16|171.72|169.92|170.95|169.15|320
1633262700000|2021-10-03 12:05:00|170.97|169.17|171.04|169.24|171.27|169.47|170.88|169.08|221
1633263000000|2021-10-03 12:10:00|171.03|169.23|171.26|169.46|171.47|169.67|171.02|169.22|276
1633263300000|2021-10-03 12:15:00|171.25|169.45|171.16|169.36|171.39|169.59|171.07|169.27|182
1633263600000|2021-10-03 12:20:00|171.17|169.37|170.38|168.58|171.17|169.37|170.37|168.57|236
1633263900000|2021-10-03 12:25:00|170.37|168.57|170.74|168.94|170.74|168.94|170.36|168.56|231
1633264200000|2021-10-03 12:30:00|170.79|168.99|171|169.2|171.02|169.22|170.74|168.94|148
1633264500000|2021-10-03 12:35:00|171.01|169.21|170.83|169.03|171.11|169.31|170.83|169.03|204
1633264800000|2021-10-03 12:40:00|170.84|169.04|170.73|168.93|170.96|169.16|170.61|168.81|178
1633265100000|2021-10-03 12:45:00|170.74|168.94|171.04|169.24|171.04|169.24|170.69|168.89|258
1633265400000|2021-10-03 12:50:00|171.06|169.26|171.02|169.22|171.12|169.32|170.73|168.93|209
1633265700000|2021-10-03 12:55:00|171.01|169.21|170.45|168.65|171.05|169.25|170.45|168.65|219
1633266000000|2021-10-03 13:00:00|170.46|168.66|171.1|169.3|171.45|169.65|170.38|168.58|320
1633266300000|2021-10-03 13:05:00|171.11|169.31|170.72|168.92|171.14|169.34|170.51|168.71|270
1633266600000|2021-10-03 13:10:00|170.74|168.94|171.11|169.31|171.15|169.35|170.73|168.93|282
1633266900000|2021-10-03 13:15:00|171.12|169.32|171.82|170.02|172.03|170.23|171.03|169.23|294
1633267200000|2021-10-03 13:20:00|171.81|170.01|172.43|170.63|172.9|171.1|171.81|170.01|447
1633267500000|2021-10-03 13:25:00|172.46|170.66|172.64|170.84|172.66|170.86|172.23|170.43|301
1633267800000|2021-10-03 13:30:00|172.65|170.85|172.03|170.23|172.66|170.86|171.83|170.03|256
1633268100000|2021-10-03 13:35:00|172.02|170.22|172.79|170.99|172.81|171.01|171.93|170.13|287
1633268400000|2021-10-03 13:40:00|172.8|171|173.19|171.39|173.28|171.48|172.69|170.89|375
1633268700000|2021-10-03 13:45:00|173.2|171.4|173.02|171.22|173.21|171.41|172.78|170.98|324
1633269000000|2021-10-03 13:50:00|173.03|171.23|172.99|171.19|173.43|171.63|172.86|171.06|230
1633269300000|2021-10-03 13:55:00|172.98|171.18|173.06|171.26|173.32|171.52|172.98|171.18|218
1633269600000|2021-10-03 14:00:00|173.07|171.27|172.75|170.95|173.35|171.55|172.75|170.95|253
1633269900000|2021-10-03 14:05:00|172.74|170.94|172.7|170.9|172.93|171.13|172.64|170.84|254
1633270200000|2021-10-03 14:10:00|172.73|170.93|172.74|170.94|172.83|171.03|172.55|170.75|161
1633270500000|2021-10-03 14:15:00|172.75|170.95|171.93|170.13|172.75|170.95|171.74|169.94|204
1633270800000|2021-10-03 14:20:00|171.98|170.18|172.15|170.35|172.25|170.45|171.98|170.18|199
1633271100000|2021-10-03 14:25:00|172.16|170.36|172.22|170.42|172.24|170.44|172.02|170.22|208
1633271400000|2021-10-03 14:30:00|172.21|170.41|171.86|170.06|172.24|170.44|171.86|170.06|203
1633271700000|2021-10-03 14:35:00|171.85|170.05|171.94|170.14|171.95|170.15|171.44|169.64|268
1633272000000|2021-10-03 14:40:00|171.93|170.13|171.95|170.15|171.95|170.15|171.7|169.9|189
1633272300000|2021-10-03 14:45:00|171.93|170.13|171.85|170.05|172.13|170.33|171.84|170.04|192
1633272600000|2021-10-03 14:50:00|171.84|170.04|171.74|169.94|171.85|170.05|171.44|169.64|258
1633272900000|2021-10-03 14:55:00|171.73|169.93|171.64|169.84|171.74|169.94|171.54|169.74|189
1633273200000|2021-10-03 15:00:00|171.63|169.83|171.11|169.31|171.75|169.95|170.96|169.16|259
1633273500000|2021-10-03 15:05:00|171.09|169.29|171.32|169.52|171.45|169.65|171.09|169.29|247
1633273800000|2021-10-03 15:10:00|171.31|169.51|171.25|169.45|171.4|169.6|171.22|169.42|177
1633274100000|2021-10-03 15:15:00|171.26|169.46|171.43|169.63|171.52|169.72|171.17|169.37|240
1633274400000|2021-10-03 15:20:00|171.44|169.64|171.04|169.24|171.44|169.64|171.03|169.23|157
1633274700000|2021-10-03 15:25:00|171.03|169.23|170.64|168.84|171.03|169.23|170.54|168.74|236
1633275000000|2021-10-03 15:30:00|170.65|168.85|170.65|168.85|170.79|168.99|170.52|168.72|208
1633275300000|2021-10-03 15:35:00|170.64|168.84|170.39|168.59|170.76|168.96|170.39|168.59|185
1633275600000|2021-10-03 15:40:00|170.4|168.6|169.65|167.85|170.43|168.63|169.44|167.64|340
1633275900000|2021-10-03 15:45:00|169.66|167.86|170.13|168.33|170.36|168.56|169.65|167.85|248
1633276200000|2021-10-03 15:50:00|170.14|168.34|170.14|168.34|170.25|168.45|170.05|168.25|137
1633276500000|2021-10-03 15:55:00|170.13|168.33|170.26|168.46|170.32|168.52|170.03|168.23|181
1633276800000|2021-10-03 16:00:00|170.24|168.44|170.64|168.84|171.16|169.36|170.24|168.44|408
1633277100000|2021-10-03 16:05:00|170.63|168.83|169.91|168.11|170.83|169.03|169.91|168.11|342
1633277400000|2021-10-03 16:10:00|169.9|168.1|170.2|168.4|170.24|168.44|169.83|168.03|236
1633277700000|2021-10-03 16:15:00|170.21|168.41|170.74|168.94|170.85|169.05|170.21|168.41|228
1633278000000|2021-10-03 16:20:00|170.76|168.96|171.11|169.31|171.14|169.34|170.76|168.96|204
1633278300000|2021-10-03 16:25:00|171.06|169.26|171.07|169.27|171.23|169.43|170.93|169.13|224
1633278600000|2021-10-03 16:30:00|171.06|169.26|170.86|169.06|171.24|169.44|170.84|169.04|150
1633278900000|2021-10-03 16:35:00|170.82|169.02|170.84|169.04|170.97|169.17|170.71|168.91|178
1633279200000|2021-10-03 16:40:00|170.83|169.03|171.16|169.36|171.24|169.44|170.81|169.01|158
1633279500000|2021-10-03 16:45:00|171.17|169.37|171.44|169.64|171.62|169.82|171.17|169.37|244
1633279800000|2021-10-03 16:50:00|171.45|169.65|171.72|169.92|171.84|170.04|171.45|169.65|164
1633280100000|2021-10-03 16:55:00|171.71|169.91|171.38|169.58|171.71|169.91|171.38|169.58|235
1633280400000|2021-10-03 17:00:00|171.39|169.59|171.17|169.37|171.47|169.67|171.17|169.37|151
1633280700000|2021-10-03 17:05:00|171.18|169.38|171.3|169.5|171.38|169.58|171.18|169.38|176
1633281000000|2021-10-03 17:10:00|171.31|169.51|171.57|169.77|171.59|169.79|171.3|169.5|182
1633281300000|2021-10-03 17:15:00|171.61|169.81|171.74|169.94|171.82|170.02|171.55|169.75|154
1633281600000|2021-10-03 17:20:00|171.73|169.93|171.74|169.94|172.18|170.38|171.69|169.89|222
1633281900000|2021-10-03 17:25:00|171.73|169.93|171.44|169.64|171.74|169.94|171.41|169.61|153
1633282200000|2021-10-03 17:30:00|171.43|169.63|171.34|169.54|171.43|169.63|170.89|169.09|220
1633282500000|2021-10-03 17:35:00|171.35|169.55|171.33|169.53|171.5|169.7|171.31|169.51|160
1633282800000|2021-10-03 17:40:00|171.29|169.49|171.38|169.58|171.57|169.77|171.25|169.45|150
1633283100000|2021-10-03 17:45:00|171.43|169.63|173.05|171.25|173.05|171.25|171.43|169.63|309
1633283400000|2021-10-03 17:50:00|173.11|171.31|173.85|172.05|175.17|173.37|173.06|171.26|857
1633283700000|2021-10-03 17:55:00|173.89|172.09|174.5|172.7|174.55|172.75|173.62|171.82|593
1633284000000|2021-10-03 18:00:00|174.49|172.69|175.79|173.99|175.86|174.06|174.31|172.51|588
1633284300000|2021-10-03 18:05:00|175.76|173.96|175.31|173.51|175.88|174.08|174.94|173.14|475
1633284600000|2021-10-03 18:10:00|175.32|173.52|174.95|173.15|175.77|173.97|174.89|173.09|507
1633284900000|2021-10-03 18:15:00|174.94|173.14|174.98|173.18|175|173.2|173.86|172.06|546
1633285200000|2021-10-03 18:20:00|174.99|173.19|175.43|173.63|175.51|173.71|174.9|173.1|361
1633285500000|2021-10-03 18:25:00|175.44|173.64|175.42|173.62|175.61|173.81|175.22|173.42|326
1633285800000|2021-10-03 18:30:00|175.41|173.61|175.03|173.23|175.45|173.65|174.95|173.15|289
1633286100000|2021-10-03 18:35:00|175.04|173.24|175.12|173.32|175.25|173.45|174.9|173.1|269
1633286400000|2021-10-03 18:40:00|175.13|173.33|175.21|173.41|175.36|173.56|174.95|173.15|260
1633286700000|2021-10-03 18:45:00|175.22|173.42|174.67|172.87|175.24|173.44|174.53|172.73|314
1633287000000|2021-10-03 18:50:00|174.66|172.86|174.83|173.03|174.96|173.16|174.64|172.84|261
1633287300000|2021-10-03 18:55:00|174.84|173.04|174.73|172.93|174.92|173.12|174.63|172.83|232
1633287600000|2021-10-03 19:00:00|174.74|172.94|174.26|172.46|175.17|173.37|173.81|172.01|378
1633287900000|2021-10-03 19:05:00|174.27|172.47|174.32|172.52|174.52|172.72|174.22|172.42|265
1633288200000|2021-10-03 19:10:00|174.34|172.54|174.41|172.61|174.53|172.73|174.28|172.48|194
1633288500000|2021-10-03 19:15:00|174.42|172.62|174.34|172.54|174.69|172.89|174.32|172.52|217
1633288800000|2021-10-03 19:20:00|174.33|172.53|174.31|172.51|174.54|172.74|174.23|172.43|159
1633289100000|2021-10-03 19:25:00|174.3|172.5|174.06|172.26|174.39|172.59|173.95|172.15|221
1633289400000|2021-10-03 19:30:00|174.05|172.25|174.18|172.38|174.46|172.66|174.05|172.25|173
1633289700000|2021-10-03 19:35:00|174.17|172.37|174.04|172.24|174.23|172.43|173.96|172.16|176
1633290000000|2021-10-03 19:40:00|174.03|172.23|174.08|172.28|174.18|172.38|173.95|172.15|143
1633290300000|2021-10-03 19:45:00|174.07|172.27|173.88|172.08|174.25|172.45|173.88|172.08|174
1633290600000|2021-10-03 19:50:00|173.89|172.09|174.08|171.28|174.17|172.19|173.44|171.13|255
1633290900000|2021-10-03 19:55:00|174.07|171.27|174.07|171.27|174.33|171.53|174.04|171.24|195
1633291200000|2021-10-03 20:00:00|174.06|171.26|174.34|171.54|174.44|171.64|174.06|171.26|218
1633291500000|2021-10-03 20:05:00|174.33|171.53|174.14|171.34|174.35|171.55|174.05|171.25|162
1633291800000|2021-10-03 20:10:00|174.15|171.35|173.96|171.16|174.2|171.4|173.89|171.09|184
1633292100000|2021-10-03 20:15:00|173.95|171.15|173.84|171.04|173.97|171.17|173.67|170.87|206
1633292400000|2021-10-03 20:20:00|173.83|171.03|173.46|170.66|173.84|171.04|173.23|170.43|220
1633292700000|2021-10-03 20:25:00|173.45|170.65|173.35|170.55|173.66|170.86|173.31|170.51|255
1633293000000|2021-10-03 20:30:00|173.36|170.56|173.04|170.24|173.54|170.74|172.98|170.18|228
1633293300000|2021-10-03 20:35:00|173.05|170.25|173.31|170.51|173.42|170.62|173.04|170.24|263
1633293600000|2021-10-03 20:40:00|173.32|170.52|173.33|170.53|173.52|170.72|173.25|170.45|177
1633293900000|2021-10-03 20:45:00|173.32|170.52|173.08|170.28|173.32|170.52|173.05|170.25|129
1633294200000|2021-10-03 20:50:00|173.07|170.27|172.96|170.16|173.07|170.27|172.58|169.78|234
1633294500000|2021-10-03 20:55:00|172.97|170.17|172.42|169.62|173.13|170.33|172.36|169.56|407
1633294800000|2021-10-03 21:00:00|172.43|169.63|171.9|169.1|172.58|169.78|171.88|169.08|374
1633295100000|2021-10-03 21:05:00|171.91|169.11|171.99|169.19|172.05|169.25|171.09|168.29|498
1633295400000|2021-10-03 21:10:00|172|169.2|171.65|168.85|172.31|169.51|171.62|168.82|417
1633295700000|2021-10-03 21:15:00|171.64|168.84|171.92|169.12|172.01|169.21|171.56|168.76|290
1633296000000|2021-10-03 21:20:00|171.93|169.13|171.32|168.52|171.93|169.13|171.3|168.5|169
1633296300000|2021-10-03 21:25:00|171.31|168.51|171.75|168.95|171.76|168.96|171.2|168.4|202
1633296600000|2021-10-03 21:30:00|171.73|168.93|171.49|168.69|171.73|168.93|171.43|168.63|109
1633296900000|2021-10-03 21:35:00|171.48|168.68|171.61|168.81|171.61|168.81|171.48|168.68|101
1633297200000|2021-10-03 21:40:00|171.65|168.85|171.12|168.32|172.06|169.26|170.84|168.04|263
1633297500000|2021-10-03 21:45:00|171.11|168.31|170.82|169.02|171.15|169.15|170.49|167.95|412
1633297800000|2021-10-03 21:50:00|170.81|169.01|170.56|168.76|170.82|169.02|170.1|168.3|436
1633298100000|2021-10-03 21:55:00|170.55|168.75|170.55|168.75|170.81|169.01|170.38|168.58|350
1633298400000|2021-10-03 22:00:00|170.54|168.74|171.25|169.45|171.35|169.55|170.39|168.59|578
1633298700000|2021-10-03 22:05:00|171.24|169.44|171.3|169.5|171.42|169.62|171.19|169.39|395
1633299000000|2021-10-03 22:10:00|171.35|169.55|171.4|169.6|171.48|169.68|171.07|169.27|384
1633299300000|2021-10-03 22:15:00|171.39|169.59|171.62|169.82|171.69|169.89|171.26|169.46|518
1633299600000|2021-10-03 22:20:00|171.63|169.83|171.64|169.84|171.81|170.01|171.57|169.77|513
1633299900000|2021-10-03 22:25:00|171.66|169.86|171.97|170.17|172.05|170.25|171.66|169.86|433
1633300200000|2021-10-03 22:30:00|171.95|170.15|172.08|170.28|172.15|170.35|171.8|170|360
1633300500000|2021-10-03 22:35:00|172.07|170.27|172.24|170.44|172.25|170.45|171.99|170.19|348
1633300800000|2021-10-03 22:40:00|172.22|170.42|171.97|170.17|172.24|170.44|171.95|170.15|310
1633301100000|2021-10-03 22:45:00|171.98|170.18|171.77|169.97|172.15|170.35|171.54|169.74|375
1633301400000|2021-10-03 22:50:00|171.78|169.98|171.75|169.95|171.92|170.12|171.43|169.63|398
1633301700000|2021-10-03 22:55:00|171.76|169.96|171.72|169.92|171.77|169.97|171.49|169.69|358
1633302000000|2021-10-03 23:00:00|171.73|169.93|171.41|169.61|171.77|169.97|171.23|169.43|395
1633302300000|2021-10-03 23:05:00|171.42|169.62|171.79|169.99|171.8|170|171.4|169.6|314
1633302600000|2021-10-03 23:10:00|171.78|169.98|172.23|170.43|172.29|170.49|171.78|169.98|442
1633302900000|2021-10-03 23:15:00|172.24|170.44|171.81|170.01|172.56|170.76|171.8|170|440
1633303200000|2021-10-03 23:20:00|171.82|170.02|171.53|169.73|172.03|170.23|171.32|169.52|414
1633303500000|2021-10-03 23:25:00|171.52|169.72|171.66|169.86|171.7|169.9|171.39|169.59|321
1633303800000|2021-10-03 23:30:00|171.65|169.85|171.63|169.83|171.82|170.02|171.49|169.69|346
1633304100000|2021-10-03 23:35:00|171.64|169.84|171.72|169.92|171.87|170.07|171.61|169.81|374
1633304400000|2021-10-03 23:40:00|171.73|169.93|171.88|170.08|171.97|170.17|171.69|169.89|296
1633304700000|2021-10-03 23:45:00|171.89|170.09|171.51|169.71|171.91|170.11|171.47|169.67|321
1633305000000|2021-10-03 23:50:00|171.5|169.7|171.5|169.7|171.65|169.85|171.42|169.62|301
1633305300000|2021-10-03 23:55:00|171.51|169.71|171.47|169.67|171.72|169.92|171.39|169.59|281
1633305600000|2021-10-04 00:00:00|171.48|169.68|171.6|169.8|171.63|169.83|171.11|169.31|448
1633305900000|2021-10-04 00:05:00|171.58|169.78|171.73|169.93|171.75|169.95|171.15|169.35|351
1633306200000|2021-10-04 00:10:00|171.72|169.92|171.24|169.44|171.8|170|171.21|169.41|343
1633306500000|2021-10-04 00:15:00|171.23|169.43|170.74|168.94|171.23|169.43|170.72|168.92|311
1633306800000|2021-10-04 00:20:00|170.73|168.93|170.82|169.02|170.98|169.18|170.63|168.83|346
1633307100000|2021-10-04 00:25:00|170.83|169.03|170.94|169.14|171|169.2|170.82|169.02|224
1633307400000|2021-10-04 00:30:00|170.93|169.13|170.5|168.7|170.95|169.15|170.5|168.7|259
1633307700000|2021-10-04 00:35:00|170.51|168.71|170.41|168.61|170.66|168.86|170.25|168.45|324
1633308000000|2021-10-04 00:40:00|170.39|168.59|169.94|168.14|170.4|168.6|169.82|168.02|409
1633308300000|2021-10-04 00:45:00|169.98|168.18|170.41|168.61|170.45|168.65|169.95|168.15|387
1633308600000|2021-10-04 00:50:00|170.42|168.62|170.16|168.36|170.71|168.91|170.11|168.31|398
1633308900000|2021-10-04 00:55:00|170.15|168.35|169.95|168.15|170.41|168.61|169.8|168|380
1633309200000|2021-10-04 01:00:00|169.93|168.13|170.09|168.29|170.23|168.43|169.8|168|401
1633309500000|2021-10-04 01:05:00|170.11|168.31|169.87|168.07|170.12|168.32|169.25|167.45|476
1633309800000|2021-10-04 01:10:00|169.8|168|170.19|168.39|170.41|168.61|169.78|167.98|310
1633310100000|2021-10-04 01:15:00|170.18|168.38|170.11|168.31|170.39|168.59|170|168.2|258
1633310400000|2021-10-04 01:20:00|170.08|168.28|171.09|169.29|171.09|169.29|169.81|168.01|340
1633310700000|2021-10-04 01:25:00|171.1|169.3|170.45|168.65|171.1|169.3|170.42|168.62|382
1633311000000|2021-10-04 01:30:00|170.44|168.64|170.17|168.37|170.44|168.64|169.95|168.15|371
1633311300000|2021-10-04 01:35:00|170.16|168.36|169.76|167.96|170.31|168.51|169.65|167.85|392
1633311600000|2021-10-04 01:40:00|169.75|167.95|170.25|168.45|170.34|168.54|169.69|167.89|328
1633311900000|2021-10-04 01:45:00|170.24|168.44|169.63|167.83|170.33|168.53|169.62|167.82|356
1633312200000|2021-10-04 01:50:00|169.64|167.84|169.76|167.96|169.85|168.05|169.54|167.74|338
1633312500000|2021-10-04 01:55:00|169.75|167.95|169.62|167.82|169.75|167.95|169.35|167.55|318
1633312800000|2021-10-04 02:00:00|169.63|167.83|169.23|167.43|169.63|167.83|169.15|167.35|317
1633313100000|2021-10-04 02:05:00|169.24|167.44|169.08|167.28|169.39|167.59|168.8|167|509
1633313400000|2021-10-04 02:10:00|169.09|167.29|169.35|167.55|169.41|167.61|168.85|167.05|357
1633313700000|2021-10-04 02:15:00|169.34|167.54|169.11|167.31|169.42|167.62|168.92|167.12|262
1633314000000|2021-10-04 02:20:00|169.1|167.3|168.5|166.7|169.14|167.34|168.5|166.7|416
1633314300000|2021-10-04 02:25:00|168.49|166.69|168.04|166.24|168.64|166.84|168.02|166.22|468
1633314600000|2021-10-04 02:30:00|168.03|166.23|168.5|166.7|168.52|166.72|167.92|166.12|445
1633314900000|2021-10-04 02:35:00|168.51|166.71|168.43|166.63|168.56|166.76|168.23|166.43|350
1633315200000|2021-10-04 02:40:00|168.42|166.62|168.22|166.42|168.45|166.65|168.22|166.42|282
1633315500000|2021-10-04 02:45:00|168.23|166.43|167.93|166.13|168.31|166.51|167.92|166.12|318
1633315800000|2021-10-04 02:50:00|167.94|166.14|167.71|165.91|168.07|166.27|167.69|165.89|290
1633316100000|2021-10-04 02:55:00|167.72|165.92|167.74|165.94|167.84|166.04|167.32|165.52|371
1633316400000|2021-10-04 03:00:00|167.73|165.93|166.8|165|167.73|165.93|166.37|164.57|598
1633316700000|2021-10-04 03:05:00|166.82|165.02|166.92|165.12|166.96|165.16|166.42|164.62|498
1633317000000|2021-10-04 03:10:00|166.93|165.13|167.12|165.32|167.13|165.33|166.83|165.03|331
1633317300000|2021-10-04 03:15:00|167.11|165.31|167.72|165.92|167.83|166.03|167.11|165.31|421
1633317600000|2021-10-04 03:20:00|167.71|165.91|167.9|166.1|168.07|166.27|167.7|165.9|462
1633317900000|2021-10-04 03:25:00|167.91|166.11|167.74|165.94|167.97|166.17|167.68|165.88|382
1633318200000|2021-10-04 03:30:00|167.73|165.93|168.13|166.33|168.13|166.33|167.73|165.93|365
1633318500000|2021-10-04 03:35:00|168.12|166.32|167.31|165.51|168.12|166.32|167.25|165.45|326
1633318800000|2021-10-04 03:40:00|167.32|165.52|167.05|165.25|167.43|165.63|167.04|165.24|288
1633319100000|2021-10-04 03:45:00|167.04|165.24|166.72|164.92|167.23|165.43|166.72|164.92|361
1633319400000|2021-10-04 03:50:00|166.7|164.9|166.71|164.91|166.82|165.02|166.41|164.61|441
1633319700000|2021-10-04 03:55:00|166.72|164.92|166.62|164.82|166.89|165.09|166.44|164.64|477
1633320000000|2021-10-04 04:00:00|166.61|164.81|165.94|164.14|166.64|164.84|165.9|164.1|619
1633320300000|2021-10-04 04:05:00|165.95|164.15|165.89|164.09|166.15|164.35|165.32|163.52|592
1633320600000|2021-10-04 04:10:00|165.91|164.11|166.91|165.11|166.94|165.14|165.62|163.82|558
1633320900000|2021-10-04 04:15:00|166.9|165.1|166.78|164.98|167.14|165.34|166.58|164.78|461
1633321200000|2021-10-04 04:20:00|166.77|164.97|166.22|164.42|166.77|164.97|165.8|164|423
1633321500000|2021-10-04 04:25:00|166.21|164.41|166.98|165.18|167.13|165.33|165.88|164.08|441
1633321800000|2021-10-04 04:30:00|166.96|165.16|167.21|165.41|167.3|165.5|166.89|165.09|339
1633322100000|2021-10-04 04:35:00|167.22|165.42|167.49|165.69|167.58|165.78|167.22|165.42|352
1633322400000|2021-10-04 04:40:00|167.5|165.7|167.31|165.51|167.51|165.71|167.01|165.21|336
1633322700000|2021-10-04 04:45:00|167.3|165.5|167.47|165.67|167.52|165.72|167.18|165.38|426
1633323000000|2021-10-04 04:50:00|167.46|165.66|167.2|165.4|167.46|165.66|167.2|165.4|245
1633323300000|2021-10-04 04:55:00|167.21|165.41|167.34|165.54|167.43|165.63|166.92|165.12|323
1633323600000|2021-10-04 05:00:00|167.32|165.52|167.47|165.67|167.64|165.84|167.29|165.49|362
1633323900000|2021-10-04 05:05:00|167.48|165.68|167.5|165.7|167.53|165.73|167.18|165.38|210
1633324200000|2021-10-04 05:10:00|167.49|165.69|167.3|165.5|167.71|165.91|167.26|165.46|299
1633324500000|2021-10-04 05:15:00|167.29|165.49|167.42|165.62|167.56|165.76|167.29|165.49|276
1633324800000|2021-10-04 05:20:00|167.43|165.63|167.67|165.87|167.78|165.98|167.37|165.57|309
1633325100000|2021-10-04 05:25:00|167.66|165.86|167.55|165.75|167.74|165.94|167.47|165.67|279
1633325400000|2021-10-04 05:30:00|167.53|165.73|167.3|165.5|167.62|165.82|167.27|165.47|274
1633325700000|2021-10-04 05:35:00|167.31|165.51|167.54|165.74|167.54|165.74|167.27|165.47|201
1633326000000|2021-10-04 05:40:00|167.57|165.77|167.48|165.68|167.64|165.84|167.37|165.57|246
1633326300000|2021-10-04 05:45:00|167.47|165.67|167.87|166.07|167.87|166.07|167.38|165.58|269
1633326600000|2021-10-04 05:50:00|167.89|166.09|167.85|166.05|167.89|166.09|167.59|165.79|239
1633326900000|2021-10-04 05:55:00|167.86|166.06|167.69|165.89|167.87|166.07|167.48|165.68|266
1633327200000|2021-10-04 06:00:00|167.7|165.9|167.24|165.44|167.7|165.9|167.19|165.39|301
1633327500000|2021-10-04 06:05:00|167.25|165.45|167.03|165.23|167.25|165.45|166.79|164.99|294
1633327800000|2021-10-04 06:10:00|167.04|165.24|167.11|165.31|167.15|165.35|166.82|165.02|247
1633328100000|2021-10-04 06:15:00|167.1|165.3|166.73|164.93|167.1|165.3|166.61|164.81|306
1633328400000|2021-10-04 06:20:00|166.74|164.94|166.71|164.91|166.91|165.11|166.56|164.76|239
1633328700000|2021-10-04 06:25:00|166.72|164.92|166.62|164.82|166.82|165.02|166.53|164.73|192
1633329000000|2021-10-04 06:30:00|166.63|164.83|167.45|165.65|167.46|165.66|166.61|164.81|242
1633329300000|2021-10-04 06:35:00|167.44|165.64|167.59|165.79|167.85|166.05|167.4|165.6|316
1633329600000|2021-10-04 06:40:00|167.6|165.8|167.1|165.3|167.61|165.81|166.98|165.18|302
1633329900000|2021-10-04 06:45:00|167.09|165.29|167.12|165.32|167.32|165.52|166.91|165.11|307
1633330200000|2021-10-04 06:50:00|167.16|165.36|167.36|165.56|167.44|165.64|166.99|165.19|320
1633330500000|2021-10-04 06:55:00|167.37|165.57|167.21|165.41|167.42|165.62|166.92|165.12|365
1633330800000|2021-10-04 07:00:00|167.24|165.44|166.73|164.93|167.24|165.44|166.59|164.79|399
1633331100000|2021-10-04 07:05:00|166.72|164.92|167.12|165.32|167.12|165.32|166.7|164.9|356
1633331400000|2021-10-04 07:10:00|167.13|165.33|167.32|165.52|167.43|165.63|167.08|165.28|263
1633331700000|2021-10-04 07:15:00|167.31|165.51|167.29|165.49|167.39|165.59|167.21|165.41|227
1633332000000|2021-10-04 07:20:00|167.31|165.51|166.93|165.13|167.35|165.55|166.8|165|264
1633332300000|2021-10-04 07:25:00|166.92|165.12|167.46|165.66|167.47|165.67|166.9|165.1|314
1633332600000|2021-10-04 07:30:00|167.45|165.65|167.42|165.62|167.47|165.67|167.13|165.33|282
1633332900000|2021-10-04 07:35:00|167.41|165.61|167.38|165.58|167.45|165.65|167.31|165.51|190
1633333200000|2021-10-04 07:40:00|167.39|165.59|167.11|165.31|167.39|165.59|167.09|165.29|263
1633333500000|2021-10-04 07:45:00|167.13|165.33|167.61|165.81|167.72|165.92|167.1|165.3|317
1633333800000|2021-10-04 07:50:00|167.6|165.8|167.7|165.9|167.83|166.03|167.56|165.76|224
1633334100000|2021-10-04 07:55:00|167.71|165.91|168.9|167.1|169.03|167.23|167.69|165.89|368
1633334400000|2021-10-04 08:00:00|168.89|167.09|168.18|166.38|168.96|167.16|168.09|166.29|566
1633334700000|2021-10-04 08:05:00|168.19|166.39|167.99|166.19|168.29|166.49|167.91|166.11|455
1633335000000|2021-10-04 08:10:00|168|166.2|167.69|165.89|168|166.2|167.69|165.89|302
1633335300000|2021-10-04 08:15:00|167.7|165.9|168.07|166.27|168.08|166.28|167.7|165.9|276
1633335600000|2021-10-04 08:20:00|168.06|166.26|168.27|166.47|168.29|166.49|167.9|166.1|316
1633335900000|2021-10-04 08:25:00|168.29|166.49|167.92|166.12|168.29|166.49|167.88|166.08|394
1633336200000|2021-10-04 08:30:00|167.9|166.1|167.47|165.67|167.9|166.1|167.39|165.59|319
1633336500000|2021-10-04 08:35:00|167.49|165.69|167.02|165.22|167.5|165.7|167.02|165.22|270
1633336800000|2021-10-04 08:40:00|167.04|165.24|166.6|164.8|167.1|165.3|166.59|164.79|351
1633337100000|2021-10-04 08:45:00|166.61|164.81|166.93|165.13|166.94|165.14|166.49|164.69|325
1633337400000|2021-10-04 08:50:00|166.92|165.12|167.32|165.52|167.49|165.69|166.81|165.01|342
1633337700000|2021-10-04 08:55:00|167.31|165.51|167.7|165.9|167.74|165.94|167.03|165.23|333
1633338000000|2021-10-04 09:00:00|167.71|165.91|167.31|165.51|167.74|165.94|167.21|165.41|333
1633338300000|2021-10-04 09:05:00|167.32|165.52|167.04|165.24|167.33|165.53|166.91|165.11|223
1633338600000|2021-10-04 09:10:00|167.05|165.25|167.11|165.31|167.14|165.34|166.92|165.12|320
1633338900000|2021-10-04 09:15:00|167.12|165.32|167.37|165.57|167.4|165.6|167.1|165.3|194
1633339200000|2021-10-04 09:20:00|167.4|165.6|167.69|165.89|167.78|165.98|167.35|165.55|336
1633339500000|2021-10-04 09:25:00|167.68|165.88|167.4|165.6|167.69|165.89|167.28|165.48|220
1633339800000|2021-10-04 09:30:00|167.41|165.61|167.52|165.72|167.79|165.99|167.4|165.6|210
1633340100000|2021-10-04 09:35:00|167.53|165.73|166.93|165.13|167.53|165.73|166.92|165.12|294
1633340400000|2021-10-04 09:40:00|166.92|165.12|167.21|165.41|167.23|165.43|166.9|165.1|248
1633340700000|2021-10-04 09:45:00|167.22|165.42|167.57|165.77|167.62|165.82|167.01|165.21|293
1633341000000|2021-10-04 09:50:00|167.59|165.79|167.3|165.5|167.6|165.8|167.28|165.48|266
1633341300000|2021-10-04 09:55:00|167.31|165.51|167.79|165.99|167.82|166.02|167.2|165.4|349
1633341600000|2021-10-04 10:00:00|167.8|166|167.8|166|167.86|166.06|167.58|165.78|260
1633341900000|2021-10-04 10:05:00|167.79|165.99|167.59|165.79|167.91|166.11|167.56|165.76|256
1633342200000|2021-10-04 10:10:00|167.6|165.8|167.3|165.5|167.71|165.91|167.28|165.48|291
1633342500000|2021-10-04 10:15:00|167.31|165.51|166.84|165.04|167.32|165.52|166.83|165.03|287
1633342800000|2021-10-04 10:20:00|166.83|165.03|166.43|164.63|166.86|165.06|166.32|164.52|378
1633343100000|2021-10-04 10:25:00|166.44|164.64|167.51|165.71|167.51|165.71|166.44|164.64|445
1633343400000|2021-10-04 10:30:00|167.54|165.74|166.83|165.03|167.74|165.94|166.81|165.01|400
1633343700000|2021-10-04 10:35:00|166.82|165.02|166.95|165.15|166.96|165.16|166.63|164.83|268
1633344000000|2021-10-04 10:40:00|166.96|165.16|166.71|164.91|166.98|165.18|166.69|164.89|223
1633344300000|2021-10-04 10:45:00|166.72|164.92|167|165.2|167.1|165.3|166.59|164.79|332
1633344600000|2021-10-04 10:50:00|167.01|165.21|167.09|165.29|167.12|165.32|166.69|164.89|330
1633344900000|2021-10-04 10:55:00|167.08|165.28|167.3|165.5|167.42|165.62|167.05|165.25|368
1633345200000|2021-10-04 11:00:00|167.31|165.51|166.61|164.81|167.4|165.6|166.58|164.78|360
1633345500000|2021-10-04 11:05:00|166.62|164.82|166.31|164.51|166.72|164.92|166.29|164.49|274
1633345800000|2021-10-04 11:10:00|166.32|164.52|166.13|164.33|166.41|164.61|165.96|164.16|350
1633346100000|2021-10-04 11:15:00|166.12|164.32|166.49|164.69|166.51|164.71|165.82|164.02|411
1633346400000|2021-10-04 11:20:00|166.5|164.7|166.31|164.51|166.61|164.81|166.07|164.27|283
1633346700000|2021-10-04 11:25:00|166.32|164.52|165.19|163.39|166.32|164.52|164.77|162.97|409
1633347000000|2021-10-04 11:30:00|165.18|163.38|165.68|163.88|165.71|163.91|164.61|162.81|524
1633347300000|2021-10-04 11:35:00|165.69|163.89|165.7|163.9|165.89|164.09|165.49|163.69|287
1633347600000|2021-10-04 11:40:00|165.71|163.91|165.21|163.41|165.79|163.99|165.17|163.37|460
1633347900000|2021-10-04 11:45:00|165.2|163.4|165.95|164.15|165.95|164.15|165.18|163.38|369
1633348200000|2021-10-04 11:50:00|165.96|164.16|166.07|164.27|166.2|164.4|165.79|163.99|341
1633348500000|2021-10-04 11:55:00|166.1|164.3|166.12|164.32|166.31|164.51|165.97|164.17|453
1633348800000|2021-10-04 12:00:00|166.1|164.3|165.38|163.58|166.17|164.37|165.17|163.37|447
1633349100000|2021-10-04 12:05:00|165.39|163.59|166.7|164.9|167.02|165.22|165.36|163.56|578
1633349400000|2021-10-04 12:10:00|166.71|164.91|166.89|165.09|167.21|165.41|166.6|164.8|478
1633349700000|2021-10-04 12:15:00|166.9|165.1|167.03|165.23|167.16|165.36|166.9|165.1|420
1633350000000|2021-10-04 12:20:00|167.02|165.22|166.65|164.85|167.11|165.31|166.61|164.81|326
1633350300000|2021-10-04 12:25:00|166.64|164.84|167.21|165.41|167.22|165.42|166.62|164.82|363
1633350600000|2021-10-04 12:30:00|167.22|165.42|166.84|165.04|167.29|165.49|166.81|165.01|323
1633350900000|2021-10-04 12:35:00|166.85|165.05|166.8|165|166.86|165.06|166.69|164.89|235
1633351200000|2021-10-04 12:40:00|166.81|165.01|166.9|165.1|167.03|165.23|166.71|164.91|250
1633351500000|2021-10-04 12:45:00|166.91|165.11|167.1|165.3|167.13|165.33|166.82|165.02|323
1633351800000|2021-10-04 12:50:00|167.11|165.31|167.42|165.62|167.59|165.79|167.1|165.3|359
1633352100000|2021-10-04 12:55:00|167.41|165.61|167.23|165.43|167.44|165.64|167.06|165.26|369
1633352400000|2021-10-04 13:00:00|167.24|165.44|167.63|165.83|167.74|165.94|167.17|165.37|426
1633352700000|2021-10-04 13:05:00|167.62|165.82|168.02|166.22|168.1|166.3|167.6|165.8|421
1633353000000|2021-10-04 13:10:00|168.01|166.21|167.84|166.04|168.02|166.22|167.76|165.96|370
1633353300000|2021-10-04 13:15:00|167.85|166.05|167.61|165.81|167.99|166.19|167.59|165.79|454
1633353600000|2021-10-04 13:20:00|167.62|165.82|167.49|165.69|167.67|165.87|167.34|165.54|381
1633353900000|2021-10-04 13:25:00|167.5|165.7|167.83|166.03|167.91|166.11|167.36|165.56|378
1633354200000|2021-10-04 13:30:00|167.84|166.04|167.94|166.14|167.94|166.14|167.6|165.8|369
1633354500000|2021-10-04 13:35:00|167.93|166.13|168.94|167.14|169.02|167.22|167.88|166.08|522
1633354800000|2021-10-04 13:40:00|168.92|167.12|168.63|166.83|168.95|167.15|168.46|166.66|366
1633355100000|2021-10-04 13:45:00|168.64|166.84|168.41|166.61|168.74|166.94|168.31|166.51|376
1633355400000|2021-10-04 13:50:00|168.43|166.63|168.26|166.46|168.44|166.64|168.24|166.44|228
1633355700000|2021-10-04 13:55:00|168.27|166.47|169.03|167.23|169.04|167.24|168.25|166.45|319
1633356000000|2021-10-04 14:00:00|169.05|167.25|169.48|167.68|170.19|168.39|169.01|167.21|709
1633356300000|2021-10-04 14:05:00|169.49|167.69|169.33|167.53|169.54|167.74|168.32|166.52|620
1633356600000|2021-10-04 14:10:00|169.34|167.54|169.09|167.29|169.47|167.67|168.89|167.09|527
1633356900000|2021-10-04 14:15:00|169.07|167.27|169.52|167.72|169.65|167.85|169.05|167.25|411
1633357200000|2021-10-04 14:20:00|169.44|167.64|169.35|167.55|169.52|167.72|169.21|167.41|391
1633357500000|2021-10-04 14:25:00|169.36|167.56|169.16|167.36|169.39|167.59|169.03|167.23|382
1633357800000|2021-10-04 14:30:00|169.17|167.37|168.76|166.96|169.28|167.48|168.68|166.88|427
1633358100000|2021-10-04 14:35:00|168.77|166.97|167.59|165.79|168.79|166.99|167.54|165.74|566
1633358400000|2021-10-04 14:40:00|167.58|165.78|167.11|165.31|167.84|166.04|166.66|164.86|655
1633358700000|2021-10-04 14:45:00|167.12|165.32|166.58|164.78|167.15|165.35|166.18|164.38|602
1633359000000|2021-10-04 14:50:00|166.59|164.79|165.82|164.02|166.76|164.96|165.81|164.01|575
1633359300000|2021-10-04 14:55:00|165.83|164.03|165.32|163.52|165.83|164.03|164.41|162.61|733
1633359600000|2021-10-04 15:00:00|165.34|163.54|163.35|161.55|165.34|163.54|162.34|160.54|802
1633359900000|2021-10-04 15:05:00|163.33|161.53|163.33|161.53|164.28|162.48|163.1|161.3|625
1633360200000|2021-10-04 15:10:00|163.32|161.52|164.43|162.63|164.57|162.77|163.21|161.41|707
1633360500000|2021-10-04 15:15:00|164.41|162.61|164.58|162.78|164.8|163|164.2|162.4|542
1633360800000|2021-10-04 15:20:00|164.57|162.77|163.71|161.91|164.57|162.77|163.43|161.63|574
1633361100000|2021-10-04 15:25:00|163.7|161.9|163.86|162.06|164.22|162.42|163.59|161.79|611
1633361400000|2021-10-04 15:30:00|163.88|162.08|164.27|162.47|164.27|162.47|163.6|161.8|522
1633361700000|2021-10-04 15:35:00|164.28|162.48|163.65|161.85|164.49|162.69|163.59|161.79|493
1633362000000|2021-10-04 15:40:00|163.64|161.84|163.99|162.19|164.2|162.4|163.64|161.84|478
1633362300000|2021-10-04 15:45:00|163.96|162.16|163.93|162.13|164.38|162.58|163.74|161.94|439
1633362600000|2021-10-04 15:50:00|163.92|162.12|163.91|162.11|164.09|162.29|163.73|161.93|485
1633362900000|2021-10-04 15:55:00|163.92|162.12|163.84|162.04|163.97|162.17|162.83|161.03|567
1633363200000|2021-10-04 16:00:00|163.83|162.03|163.91|162.11|164.06|162.26|163.44|161.64|540
1633363500000|2021-10-04 16:05:00|163.9|162.1|164.91|163.11|165.06|163.26|163.9|162.1|575
1633363800000|2021-10-04 16:10:00|164.94|163.14|165.3|163.5|165.31|163.51|164.72|162.92|571
1633364100000|2021-10-04 16:15:00|165.31|163.51|166.29|164.49|166.36|164.56|165.29|163.49|675
1633364400000|2021-10-04 16:20:00|166.36|164.56|166.31|164.51|166.98|165.18|165.95|164.15|727
1633364700000|2021-10-04 16:25:00|166.32|164.52|166.82|165.02|166.83|165.03|166.12|164.32|543
1633365000000|2021-10-04 16:30:00|166.88|165.08|166.86|165.06|167.55|165.75|166.68|164.88|599
1633365300000|2021-10-04 16:35:00|166.85|165.05|166.67|164.87|167.28|165.48|166.66|164.86|426
1633365600000|2021-10-04 16:40:00|166.68|164.88|166.36|164.56|166.78|164.98|166.14|164.34|499
1633365900000|2021-10-04 16:45:00|166.35|164.55|166.48|164.68|166.53|164.73|165.96|164.16|415
1633366200000|2021-10-04 16:50:00|166.47|164.67|166.54|164.74|166.8|165|166.36|164.56|431
1633366500000|2021-10-04 16:55:00|166.55|164.75|166.45|164.65|166.73|164.93|166.41|164.61|359
1633366800000|2021-10-04 17:00:00|166.47|164.67|165.91|164.11|167.01|165.21|165.82|164.02|458
1633367100000|2021-10-04 17:05:00|165.88|164.08|166.44|164.64|166.53|164.73|165.32|163.52|632
1633367400000|2021-10-04 17:10:00|166.45|164.65|165.99|164.19|166.46|164.66|165.83|164.03|480
1633367700000|2021-10-04 17:15:00|165.98|164.18|165.8|164|166.12|164.32|165.63|163.83|390
1633368000000|2021-10-04 17:20:00|165.81|164.01|165.86|164.06|165.93|164.13|165.41|163.61|411
1633368300000|2021-10-04 17:25:00|165.87|164.07|165.99|164.19|166.3|164.5|165.82|164.02|416
1633368600000|2021-10-04 17:30:00|166|164.2|166.97|165.17|167.03|165.23|165.99|164.19|644
1633368900000|2021-10-04 17:35:00|166.98|165.18|167.75|165.95|167.99|166.19|166.84|165.04|661
1633369200000|2021-10-04 17:40:00|167.76|165.96|167.17|165.37|167.9|166.1|167.17|165.37|460
1633369500000|2021-10-04 17:45:00|167.15|165.35|167.71|165.91|167.74|165.94|167.14|165.34|434
1633369800000|2021-10-04 17:50:00|167.73|165.93|168.7|166.9|169.02|167.22|167.71|165.91|702
1633370100000|2021-10-04 17:55:00|168.69|166.89|168.53|166.73|169|167.2|168.4|166.6|591
1633370400000|2021-10-04 18:00:00|168.52|166.72|167.97|166.17|168.96|167.16|167.92|166.12|526
1633370700000|2021-10-04 18:05:00|167.98|166.18|168.89|167.09|168.92|167.12|167.98|166.18|547
1633371000000|2021-10-04 18:10:00|168.9|167.1|168.73|166.93|169|167.2|168.63|166.83|399
1633371300000|2021-10-04 18:15:00|168.74|166.94|168.95|167.15|169.05|167.25|168.67|166.87|442
1633371600000|2021-10-04 18:20:00|168.97|167.17|168.92|167.12|169.3|167.5|168.57|166.77|607
1633371900000|2021-10-04 18:25:00|168.87|167.07|168.75|166.95|169.03|167.23|168.67|166.87|359
1633372200000|2021-10-04 18:30:00|168.76|166.96|169.2|167.4|169.68|167.88|168.76|166.96|473
1633372500000|2021-10-04 18:35:00|169.19|167.39|169.19|167.39|169.66|167.86|169.09|167.29|397
1633372800000|2021-10-04 18:40:00|169.18|167.38|169.31|167.51|169.7|167.9|168.99|167.19|372
1633373100000|2021-10-04 18:45:00|169.32|167.52|169.25|167.45|169.58|167.78|169.2|167.4|404
1633373400000|2021-10-04 18:50:00|169.22|167.42|169.8|168|169.87|168.07|169.15|167.35|416
1633373700000|2021-10-04 18:55:00|169.81|168.01|169.84|168.04|170.45|168.65|169.65|167.85|459
1633374000000|2021-10-04 19:00:00|169.87|168.07|170.42|168.62|170.7|168.9|169.85|168.05|461
1633374300000|2021-10-04 19:05:00|170.43|168.63|170.01|168.21|170.5|168.7|169.82|168.02|354
1633374600000|2021-10-04 19:10:00|170.02|168.22|169.61|167.81|170.02|168.22|169.32|167.52|419
1633374900000|2021-10-04 19:15:00|169.63|167.83|169.83|168.03|170.16|168.36|169.58|167.78|416
1633375200000|2021-10-04 19:20:00|169.84|168.04|169.53|167.73|169.97|168.17|169.36|167.56|544
1633375500000|2021-10-04 19:25:00|169.54|167.74|169.33|167.53|169.78|167.98|169.33|167.53|447
1633375800000|2021-10-04 19:30:00|169.34|167.54|169.72|167.92|169.84|168.04|169.34|167.54|477
1633376100000|2021-10-04 19:35:00|169.71|167.91|169.4|167.6|169.83|168.03|169.33|167.53|389
1633376400000|2021-10-04 19:40:00|169.39|167.59|170.13|168.33|170.14|168.34|169.33|167.53|388
1633376700000|2021-10-04 19:45:00|170.1|168.3|169.86|168.06|170.3|168.5|169.83|168.03|380
1633377000000|2021-10-04 19:50:00|169.77|167.97|169.88|168.08|169.97|168.17|169.62|167.82|345
1633377300000|2021-10-04 19:55:00|169.89|168.09|170.21|168.41|170.37|168.57|169.85|168.05|454
1633377600000|2021-10-04 20:00:00|170.22|168.42|169.61|167.81|170.43|168.63|169.51|167.71|595
1633377900000|2021-10-04 20:05:00|169.6|167.8|169.75|167.95|169.9|168.1|169.6|167.8|511
1633378200000|2021-10-04 20:10:00|169.74|167.94|169.92|168.12|170.21|168.41|169.7|167.9|355
1633378500000|2021-10-04 20:15:00|169.93|168.13|169.93|168.13|170.01|168.21|169.78|167.98|380
1633378800000|2021-10-04 20:20:00|169.91|168.11|169.6|167.8|170.04|168.24|169.6|167.8|362
1633379100000|2021-10-04 20:25:00|169.62|167.82|169.7|167.9|169.84|168.04|169.62|167.82|350
1633379400000|2021-10-04 20:30:00|169.71|167.91|169.27|167.47|169.71|167.91|169.07|167.27|501
1633379700000|2021-10-04 20:35:00|169.26|167.46|169.12|167.32|169.55|167.75|169.04|167.24|384
1633380000000|2021-10-04 20:40:00|169.17|167.37|169.11|167.31|169.29|167.49|169.07|167.27|379
1633380300000|2021-10-04 20:45:00|169.1|167.3|169.1|167.3|169.42|167.62|169.08|167.28|433
1633380600000|2021-10-04 20:50:00|169.11|167.31|169.21|167.41|169.31|167.51|168.99|167.19|396
1633380900000|2021-10-04 20:55:00|169.2|167.4|168.89|167.09|169.32|167.52|168.8|167|308
1633381200000|2021-10-04 21:00:00|168.88|167.08|169.37|167.57|169.38|167.58|168.73|166.93|220
1633381500000|2021-10-04 21:05:00|169.35|167.55|168.54|166.74|169.38|167.58|168.5|166.7|211
1633381800000|2021-10-04 21:10:00|168.53|166.73|168.7|166.9|168.74|166.94|168.53|166.73|224
1633382100000|2021-10-04 21:15:00|168.71|166.91|168.81|167.01|168.94|167.14|168.71|166.91|233
1633382400000|2021-10-04 21:20:00|168.8|167|168.71|166.91|168.93|167.13|168.61|166.81|212
1633382700000|2021-10-04 21:25:00|168.72|166.92|168.6|166.8|168.78|166.98|168.58|166.78|222
1633383000000|2021-10-04 21:30:00|168.61|166.81|168.31|166.51|168.71|166.91|168.3|166.5|195
1633383300000|2021-10-04 21:35:00|168.33|166.53|167.85|166.05|168.33|166.53|167.85|166.05|160
1633383600000|2021-10-04 21:40:00|167.87|166.07|167.98|166.18|168.21|166.41|167.85|166.05|374
1633383900000|2021-10-04 21:45:00|167.99|166.19|167.87|166.07|168.26|166.46|167.49|165.69|416
1633384200000|2021-10-04 21:50:00|167.88|166.08|168.28|166.48|168.46|166.66|167.87|166.07|331
1633384500000|2021-10-04 21:55:00|168.27|166.47|168.57|166.77|168.69|166.89|168.27|166.47|302
1633384800000|2021-10-04 22:00:00|168.58|166.78|168.48|166.68|168.98|167.18|168.48|166.68|278
1633385100000|2021-10-04 22:05:00|168.49|166.69|168.56|166.76|168.81|167.01|168.29|166.49|354
1633385400000|2021-10-04 22:10:00|168.57|166.77|167.91|166.11|168.57|166.77|167.8|166|318
1633385700000|2021-10-04 22:15:00|167.92|166.12|167.88|166.08|168.19|166.39|167.87|166.07|324
1633386000000|2021-10-04 22:20:00|167.87|166.07|168.07|166.27|168.11|166.31|167.87|166.07|271
1633386300000|2021-10-04 22:25:00|168.08|166.28|168.02|166.22|168.09|166.29|167.9|166.1|218
1633386600000|2021-10-04 22:30:00|168.03|166.23|167.7|165.9|168.21|166.41|167.7|165.9|297
1633386900000|2021-10-04 22:35:00|167.71|165.91|167.65|165.85|167.73|165.93|167.31|165.51|395
1633387200000|2021-10-04 22:40:00|167.66|165.86|167.1|165.3|167.7|165.9|167.04|165.24|335
1633387500000|2021-10-04 22:45:00|167.11|165.31|167.27|165.47|167.29|165.49|166.76|164.96|417
1633387800000|2021-10-04 22:50:00|167.26|165.46|167.45|165.65|167.49|165.69|166.97|165.17|381
1633388100000|2021-10-04 22:55:00|167.46|165.66|167.2|165.4|167.57|165.77|167.18|165.38|304
1633388400000|2021-10-04 23:00:00|167.21|165.41|167.78|165.98|167.78|165.98|167.09|165.29|401
1633388700000|2021-10-04 23:05:00|167.79|165.99|167.43|165.63|167.89|166.09|167.39|165.59|335
1633389000000|2021-10-04 23:10:00|167.45|165.65|168.1|166.3|168.14|166.34|167.42|165.62|310
1633389300000|2021-10-04 23:15:00|168.13|166.33|168.66|166.86|168.96|167.16|168.1|166.3|480
1633389600000|2021-10-04 23:20:00|168.65|166.85|168.79|166.99|168.92|167.12|168.4|166.6|403
1633389900000|2021-10-04 23:25:00|168.78|166.98|168.69|166.89|169|167.2|168.48|166.68|349
1633390200000|2021-10-04 23:30:00|168.68|166.88|169.71|167.91|169.86|168.06|168.39|166.59|385
1633390500000|2021-10-04 23:35:00|169.66|167.86|168.97|167.17|169.71|167.91|168.9|167.1|410
1633390800000|2021-10-04 23:40:00|168.98|167.18|169.32|167.52|169.42|167.62|168.67|166.87|424
1633391100000|2021-10-04 23:45:00|169.33|167.53|168.54|166.74|169.51|167.71|168.49|166.69|537
1633391400000|2021-10-04 23:50:00|168.56|166.76|168.49|166.69|168.74|166.94|168.42|166.62|433
1633391700000|2021-10-04 23:55:00|168.5|166.7|168.49|166.69|168.82|167.02|168.09|166.29|534
1633392000000|2021-10-05 00:00:00|168.5|166.7|168.01|166.21|168.93|167.13|167.98|166.18|562
1633392300000|2021-10-05 00:05:00|168|166.2|168.55|166.75|168.55|166.75|167.59|165.79|458
1633392600000|2021-10-05 00:10:00|168.54|166.74|168.99|167.19|169.3|167.5|168.54|166.74|477
1633392900000|2021-10-05 00:15:00|169|167.2|169.37|167.57|169.5|167.7|168.6|166.8|526
1633393200000|2021-10-05 00:20:00|169.36|167.56|168.94|167.14|169.42|167.62|168.64|166.84|433
1633393500000|2021-10-05 00:25:00|168.93|167.13|168.65|166.85|168.99|167.19|168.62|166.82|332
1633393800000|2021-10-05 00:30:00|168.7|166.9|168.1|166.3|168.7|166.9|168.08|166.28|385
1633394100000|2021-10-05 00:35:00|168.09|166.29|169.39|167.59|169.4|167.6|168.02|166.22|474
1633394400000|2021-10-05 00:40:00|169.4|167.6|169.87|168.07|170.46|168.66|169.08|167.28|651
1633394700000|2021-10-05 00:45:00|169.86|168.06|170.65|168.85|171.08|169.28|169.84|168.04|602
1633395000000|2021-10-05 00:50:00|170.64|168.84|170.49|168.69|170.83|169.03|170.44|168.64|400
1633395300000|2021-10-05 00:55:00|170.5|168.7|170.33|168.53|170.62|168.82|169.94|168.14|401
1633395600000|2021-10-05 01:00:00|170.3|168.5|170.81|169.01|171.36|169.56|170.3|168.5|607
1633395900000|2021-10-05 01:05:00|170.8|169|170.28|168.48|170.83|169.03|170.14|168.34|471
1633396200000|2021-10-05 01:10:00|170.29|168.49|170.81|169.01|170.92|169.12|170.19|168.39|376
1633396500000|2021-10-05 01:15:00|170.8|169|170.49|168.69|170.83|169.03|170.31|168.51|436
1633396800000|2021-10-05 01:20:00|170.5|168.7|170.45|168.65|170.53|168.73|170.26|168.46|318
1633397100000|2021-10-05 01:25:00|170.44|168.64|170.45|168.65|170.52|168.72|170.38|168.58|203
1633397400000|2021-10-05 01:30:00|170.46|168.66|170.07|168.27|170.5|168.7|169.99|168.19|344
1633397700000|2021-10-05 01:35:00|170.08|168.28|169.39|167.59|170.18|168.38|169.35|167.55|443
1633398000000|2021-10-05 01:40:00|169.38|167.58|169.28|167.48|169.5|167.7|169.17|167.37|365
1633398300000|2021-10-05 01:45:00|169.3|167.5|169.3|167.5|169.47|167.67|169.24|167.44|333
1633398600000|2021-10-05 01:50:00|169.29|167.49|169.17|167.37|169.35|167.55|169.16|167.36|328
1633398900000|2021-10-05 01:55:00|169.18|167.38|169.4|167.6|169.52|167.72|169.17|167.37|369
1633399200000|2021-10-05 02:00:00|169.39|167.59|169.42|167.62|169.89|168.09|169.38|167.58|433
1633399500000|2021-10-05 02:05:00|169.43|167.63|169.22|167.42|169.57|167.77|169.22|167.42|299
1633399800000|2021-10-05 02:10:00|169.21|167.41|169.29|167.49|169.38|167.58|169.19|167.39|289
1633400100000|2021-10-05 02:15:00|169.31|167.51|169.21|167.41|169.5|167.7|169.21|167.41|258
1633400400000|2021-10-05 02:20:00|169.22|167.42|169.29|167.49|169.33|167.53|169.19|167.39|304
1633400700000|2021-10-05 02:25:00|169.28|167.48|169.6|167.8|169.6|167.8|169.27|167.47|331
1633401000000|2021-10-05 02:30:00|169.59|167.79|169.51|167.71|169.84|168.04|169.41|167.61|354
1633401300000|2021-10-05 02:35:00|169.5|167.7|169.23|167.43|169.58|167.78|169.19|167.39|333
1633401600000|2021-10-05 02:40:00|169.24|167.44|169.24|167.44|169.3|167.5|169.11|167.31|317
1633401900000|2021-10-05 02:45:00|169.25|167.45|169.4|167.6|169.65|167.85|169.2|167.4|372
1633402200000|2021-10-05 02:50:00|169.39|167.59|169.39|167.59|169.57|167.77|169.34|167.54|322
1633402500000|2021-10-05 02:55:00|169.38|167.58|169.46|167.66|169.51|167.71|169.29|167.49|313
1633402800000|2021-10-05 03:00:00|169.45|167.65|169.82|168.02|169.9|168.1|169.38|167.58|249
1633403100000|2021-10-05 03:05:00|169.81|168.01|169.94|168.14|170.11|168.31|169.81|168.01|303
1633403400000|2021-10-05 03:10:00|169.92|168.12|169.56|167.76|169.93|168.13|169.47|167.67|334
1633403700000|2021-10-05 03:15:00|169.57|167.77|169.79|167.99|169.8|168|169.38|167.58|303
1633404000000|2021-10-05 03:20:00|169.78|167.98|169.56|167.76|169.93|168.13|169.45|167.65|292
1633404300000|2021-10-05 03:25:00|169.54|167.74|169.99|168.19|170.08|168.28|169.51|167.71|291
1633404600000|2021-10-05 03:30:00|170|168.2|169.31|167.51|170.18|168.38|169.31|167.51|415
1633404900000|2021-10-05 03:35:00|169.32|167.52|169.34|167.54|169.42|167.62|169.16|167.36|400
1633405200000|2021-10-05 03:40:00|169.33|167.53|169.1|167.3|169.48|167.68|168.97|167.17|383
1633405500000|2021-10-05 03:45:00|169.09|167.29|169.28|167.48|169.33|167.53|169.05|167.25|269
1633405800000|2021-10-05 03:50:00|169.29|167.49|169.36|167.56|169.37|167.57|169.16|167.36|242
1633406100000|2021-10-05 03:55:00|169.37|167.57|169.49|167.69|169.5|167.7|169.06|167.26|320
1633406400000|2021-10-05 04:00:00|169.48|167.68|168.98|167.18|169.48|167.68|168.97|167.17|327
1633406700000|2021-10-05 04:05:00|168.99|167.19|169.39|167.59|169.39|167.59|168.99|167.19|310
1633407000000|2021-10-05 04:10:00|169.4|167.6|169.47|167.67|169.48|167.68|169.25|167.45|338
1633407300000|2021-10-05 04:15:00|169.48|167.68|169.12|167.32|169.5|167.7|168.91|167.11|286
1633407600000|2021-10-05 04:20:00|169.11|167.31|169.02|167.22|169.21|167.41|169.01|167.21|240
1633407900000|2021-10-05 04:25:00|169.03|167.23|168.8|167|169.05|167.25|168.59|166.79|357
1633408200000|2021-10-05 04:30:00|168.78|166.98|168.38|166.58|168.81|167.01|168.27|166.47|422
1633408500000|2021-10-05 04:35:00|168.41|166.61|168.49|166.69|168.5|166.7|168.37|166.57|262
1633408800000|2021-10-05 04:40:00|168.48|166.68|168.22|166.42|168.52|166.72|168.09|166.29|380
1633409100000|2021-10-05 04:45:00|168.23|166.43|168.29|166.49|168.31|166.51|168.08|166.28|265
1633409400000|2021-10-05 04:50:00|168.3|166.5|167.9|166.1|168.31|166.51|167.88|166.08|343
1633409700000|2021-10-05 04:55:00|167.86|166.06|167.77|165.97|167.9|166.1|167.67|165.87|349
1633410000000|2021-10-05 05:00:00|167.75|165.95|168.16|166.36|168.2|166.4|167.67|165.87|389
1633410300000|2021-10-05 05:05:00|168.17|166.37|168.07|166.27|168.18|166.38|167.76|165.96|288
1633410600000|2021-10-05 05:10:00|168.08|166.28|168.26|166.46|168.36|166.56|168.06|166.26|283
1633410900000|2021-10-05 05:15:00|168.27|166.47|168.35|166.55|168.36|166.56|168.15|166.35|269
1633411200000|2021-10-05 05:20:00|168.36|166.56|168.29|166.49|168.39|166.59|168.23|166.43|192
1633411500000|2021-10-05 05:25:00|168.28|166.48|169.05|167.25|169.27|167.47|168.24|166.44|430
1633411800000|2021-10-05 05:30:00|169.04|167.24|169.07|167.27|169.45|167.65|168.94|167.14|462
1633412100000|2021-10-05 05:35:00|169.06|167.26|168.62|166.82|169.07|167.27|168.49|166.69|319
1633412400000|2021-10-05 05:40:00|168.63|166.83|168.89|167.09|169|167.2|168.6|166.8|364
1633412700000|2021-10-05 05:45:00|168.9|167.1|169.09|167.29|169.13|167.33|168.78|166.98|308
1633413000000|2021-10-05 05:50:00|169.08|167.28|169.05|167.25|169.11|167.31|168.82|167.02|300
1633413300000|2021-10-05 05:55:00|169.06|167.26|168.78|166.98|169.1|167.3|168.78|166.98|303
1633413600000|2021-10-05 06:00:00|168.83|167.03|168.97|167.17|169|167.2|168.6|166.8|378
1633413900000|2021-10-05 06:05:00|168.98|167.18|169.17|167.37|169.23|167.43|168.91|167.11|325
1633414200000|2021-10-05 06:10:00|169.18|167.38|168.97|167.17|169.18|167.38|168.77|166.97|360
1633414500000|2021-10-05 06:15:00|168.98|167.18|169.11|167.31|169.28|167.48|168.84|167.04|306
1633414800000|2021-10-05 06:20:00|169.1|167.3|169.25|167.45|169.28|167.48|169.07|167.27|249
1633415100000|2021-10-05 06:25:00|169.27|167.47|169.46|167.66|169.77|167.97|169.12|167.32|358
1633415400000|2021-10-05 06:30:00|169.49|167.69|169.36|167.56|169.51|167.71|169.12|167.32|419
1633415700000|2021-10-05 06:35:00|169.34|167.54|169.27|167.47|169.38|167.58|169.13|167.33|360
1633416000000|2021-10-05 06:40:00|169.26|167.46|169.59|167.79|169.59|167.79|169.24|167.44|337
1633416300000|2021-10-05 06:45:00|169.58|167.78|169.44|167.64|169.59|167.79|169.33|167.53|248
1633416600000|2021-10-05 06:50:00|169.43|167.63|169.25|167.45|169.45|167.65|169.16|167.36|309
1633416900000|2021-10-05 06:55:00|169.23|167.43|168.98|167.18|169.26|167.46|168.89|167.09|374
1633417200000|2021-10-05 07:00:00|169|167.2|169.16|167.36|169.29|167.49|168.85|167.05|369
1633417500000|2021-10-05 07:05:00|169.14|167.34|169.17|167.37|169.27|167.47|169.03|167.23|314
1633417800000|2021-10-05 07:10:00|169.15|167.35|169.33|167.53|169.37|167.57|169.02|167.22|242
1633418100000|2021-10-05 07:15:00|169.34|167.54|169.36|167.56|169.38|167.58|169.16|167.36|283
1633418400000|2021-10-05 07:20:00|169.35|167.55|169.26|167.46|169.62|167.82|169.2|167.4|409
1633418700000|2021-10-05 07:25:00|169.27|167.47|169.5|167.7|169.51|167.71|169.15|167.35|282
1633419000000|2021-10-05 07:30:00|169.51|167.71|169.27|167.47|169.53|167.73|169.07|167.27|257
1633419300000|2021-10-05 07:35:00|169.26|167.46|169.09|167.29|169.37|167.57|169.04|167.24|284
1633419600000|2021-10-05 07:40:00|169.1|167.3|169.16|167.36|169.2|167.4|169.04|167.24|224
1633419900000|2021-10-05 07:45:00|169.13|167.33|169.39|167.59|169.49|167.69|168.89|167.09|355
1633420200000|2021-10-05 07:50:00|169.4|167.6|169.43|167.63|169.55|167.75|169.34|167.54|231
1633420500000|2021-10-05 07:55:00|169.45|167.65|169.06|167.26|169.48|167.68|169.03|167.23|324
1633420800000|2021-10-05 08:00:00|169.07|167.27|168.72|166.92|169.09|167.29|168.68|166.88|368
1633421100000|2021-10-05 08:05:00|168.71|166.91|168.56|166.76|168.87|167.07|168.54|166.74|308
1633421400000|2021-10-05 08:10:00|168.57|166.77|168.83|167.03|168.89|167.09|168.43|166.63|274
1633421700000|2021-10-05 08:15:00|168.85|167.05|168.53|166.73|168.85|167.05|168.49|166.69|307
1633422000000|2021-10-05 08:20:00|168.51|166.71|168.39|166.59|168.53|166.73|168.27|166.47|282
1633422300000|2021-10-05 08:25:00|168.41|166.61|168.21|166.41|168.5|166.7|168|166.2|275
1633422600000|2021-10-05 08:30:00|168.22|166.42|168.71|166.91|168.73|166.93|168.21|166.41|240
1633422900000|2021-10-05 08:35:00|168.72|166.92|169.17|167.37|169.39|167.59|168.7|166.9|375
1633423200000|2021-10-05 08:40:00|169.16|167.36|169.47|167.67|169.58|167.78|168.94|167.14|475
1633423500000|2021-10-05 08:45:00|169.5|167.7|169.51|167.71|169.68|167.88|169.35|167.55|542
1633423800000|2021-10-05 08:50:00|169.52|167.72|169.48|167.68|169.73|167.93|169.48|167.68|467
1633424100000|2021-10-05 08:55:00|169.49|167.69|169.7|167.9|169.87|168.07|169.37|167.57|442
1633424400000|2021-10-05 09:00:00|169.68|167.88|169.71|167.91|170.09|168.29|169.65|167.85|452
1633424700000|2021-10-05 09:05:00|169.7|167.9|169.68|167.88|169.93|168.13|169.49|167.69|426
1633425000000|2021-10-05 09:10:00|169.7|167.9|169.51|167.71|169.7|167.9|169.46|167.66|343
1633425300000|2021-10-05 09:15:00|169.5|167.7|169.22|167.42|170.05|168.25|168.68|166.88|518
1633425600000|2021-10-05 09:20:00|169.23|167.43|169.61|167.81|169.63|167.83|169.07|167.27|568
1633425900000|2021-10-05 09:25:00|169.59|167.79|169.24|167.44|169.62|167.82|169.17|167.37|478
1633426200000|2021-10-05 09:30:00|169.23|167.43|169.68|167.88|169.71|167.91|169.03|167.23|394
1633426500000|2021-10-05 09:35:00|169.67|167.87|169.81|168.01|169.88|168.08|169.49|167.69|391
1633426800000|2021-10-05 09:40:00|169.8|168|170.49|168.69|170.5|168.7|169.68|167.88|592
1633427100000|2021-10-05 09:45:00|170.48|168.68|170.91|169.11|171.01|169.21|170.41|168.61|529
1633427400000|2021-10-05 09:50:00|170.92|169.12|170.82|169.02|171.12|169.32|170.76|168.96|462
1633427700000|2021-10-05 09:55:00|170.84|169.04|171.22|169.42|171.25|169.45|170.79|168.99|512
1633428000000|2021-10-05 10:00:00|171.25|169.45|171.79|169.99|171.79|169.99|171.25|169.45|625
1633428300000|2021-10-05 10:05:00|171.77|169.97|172.34|170.54|172.77|170.97|171.67|169.87|611
1633428600000|2021-10-05 10:10:00|172.35|170.55|172.28|170.48|172.48|170.68|171.91|170.11|515
1633428900000|2021-10-05 10:15:00|172.27|170.47|173.28|171.48|173.59|171.79|172.27|170.47|668
1633429200000|2021-10-05 10:20:00|173.29|171.49|173.31|171.51|173.49|171.69|173.14|171.34|663
1633429500000|2021-10-05 10:25:00|173.32|171.52|174.22|172.42|174.72|172.92|173.16|171.36|675
1633429800000|2021-10-05 10:30:00|174.21|172.41|174.57|172.77|174.88|173.08|173.64|171.84|511
1633430100000|2021-10-05 10:35:00|174.58|172.78|174.27|172.47|174.6|172.8|174.09|172.29|454
1633430400000|2021-10-05 10:40:00|174.26|172.46|174.23|172.43|174.29|172.49|173.91|172.11|427
1633430700000|2021-10-05 10:45:00|174.35|172.55|174.02|172.22|174.85|173.05|174.01|172.21|547
1633431000000|2021-10-05 10:50:00|174.03|172.23|173.26|171.46|174.03|172.23|173.08|171.28|310
1633431300000|2021-10-05 10:55:00|173.35|171.55|173.41|171.61|173.62|171.82|173.17|171.37|265
1633431600000|2021-10-05 11:00:00|173.4|171.6|173.32|171.52|173.45|171.65|173.19|171.39|432
1633431900000|2021-10-05 11:05:00|173.29|171.49|173.2|171.4|173.47|171.67|173.06|171.26|366
1633432200000|2021-10-05 11:10:00|173.22|171.42|173.4|171.6|173.54|171.74|173.07|171.27|397
1633432500000|2021-10-05 11:15:00|173.41|171.61|174.15|172.35|174.28|172.48|173.3|171.5|486
1633432800000|2021-10-05 11:20:00|174.14|172.34|174.04|172.24|174.26|172.46|173.92|172.12|488
1633433100000|2021-10-05 11:25:00|174.03|172.23|174.03|172.23|174.15|172.35|173.77|171.97|390
1633433400000|2021-10-05 11:30:00|174.02|172.22|173.91|172.11|174.14|172.34|173.89|172.09|344
1633433700000|2021-10-05 11:35:00|173.92|172.12|173.72|171.92|174.01|172.21|173.71|171.91|394
1633434000000|2021-10-05 11:40:00|173.73|171.93|173.52|171.72|173.95|172.15|173.4|171.6|513
1633434300000|2021-10-05 11:45:00|173.4|171.6|173.48|171.68|173.69|171.89|173.38|171.58|368
1633434600000|2021-10-05 11:50:00|173.49|171.69|173.62|171.82|173.75|171.95|173.49|171.69|307
1633434900000|2021-10-05 11:55:00|173.61|171.81|173.42|171.62|173.63|171.83|173.2|171.4|500
1633435200000|2021-10-05 12:00:00|173.41|171.61|173.03|171.23|173.72|171.92|172.93|171.13|543
1633435500000|2021-10-05 12:05:00|173.02|171.22|173.95|172.15|173.95|172.15|172.72|170.92|581
1633435800000|2021-10-05 12:10:00|173.94|172.14|172.89|171.09|174.21|172.41|172.59|170.79|606
1633436100000|2021-10-05 12:15:00|172.94|171.14|172.84|171.04|173.08|171.28|172.57|170.77|494
1633436400000|2021-10-05 12:20:00|172.85|171.05|172.53|170.73|173.06|171.26|172.49|170.69|438
1633436700000|2021-10-05 12:25:00|172.57|170.77|172.67|170.87|172.73|170.93|172.51|170.71|405
1633437000000|2021-10-05 12:30:00|172.68|170.88|172.32|170.52|172.82|171.02|172|170.2|428
1633437300000|2021-10-05 12:35:00|172.34|170.54|172.38|170.58|172.54|170.74|172.27|170.47|358
1633437600000|2021-10-05 12:40:00|172.37|170.57|172.88|171.08|172.88|171.08|172.31|170.51|412
1633437900000|2021-10-05 12:45:00|172.86|171.06|172.5|170.7|172.95|171.15|172.5|170.7|441
1633438200000|2021-10-05 12:50:00|172.51|170.71|172.6|170.8|172.86|171.06|172.48|170.68|348
1633438500000|2021-10-05 12:55:00|172.61|170.81|172.25|170.45|172.73|170.93|172.2|170.4|366
1633438800000|2021-10-05 13:00:00|172.33|170.53|172.02|170.22|172.35|170.55|172|170.2|377
1633439100000|2021-10-05 13:05:00|172.03|170.23|171.42|169.62|172.1|170.3|171.37|169.57|556
1633439400000|2021-10-05 13:10:00|171.41|169.61|172|170.2|172.01|170.21|171.41|169.61|498
1633439700000|2021-10-05 13:15:00|171.99|170.19|172.28|170.48|172.29|170.49|171.92|170.12|433
1633440000000|2021-10-05 13:20:00|172.27|170.47|171.72|169.92|172.28|170.48|171.35|169.55|424
1633440300000|2021-10-05 13:25:00|171.71|169.91|171.49|169.69|171.89|170.09|171.44|169.64|362
1633440600000|2021-10-05 13:30:00|171.51|169.71|172.24|170.44|172.31|170.51|171.49|169.69|391
1633440900000|2021-10-05 13:35:00|172.25|170.45|172.28|170.48|172.63|170.83|172.2|170.4|513
1633441200000|2021-10-05 13:40:00|172.3|170.5|172.43|170.63|172.54|170.74|172.14|170.34|413
1633441500000|2021-10-05 13:45:00|172.42|170.62|172.52|170.72|172.77|170.97|172.36|170.56|397
1633441800000|2021-10-05 13:50:00|172.53|170.73|172.91|171.11|173.21|171.41|172.51|170.71|607
1633442100000|2021-10-05 13:55:00|172.9|171.1|173.01|171.21|173.11|171.31|172.81|171.01|442
1633442400000|2021-10-05 14:00:00|173|171.2|172.69|170.89|173.33|171.53|172.67|170.87|565
1633442700000|2021-10-05 14:05:00|172.68|170.88|172.19|170.39|172.72|170.92|172.17|170.37|540
1633443000000|2021-10-05 14:10:00|172.2|170.4|172.2|170.4|172.4|170.6|172.09|170.29|488
1633443300000|2021-10-05 14:15:00|172.19|170.39|171.72|169.92|172.48|170.68|171.61|169.81|568
1633443600000|2021-10-05 14:20:00|171.71|169.91|171.1|169.3|171.83|170.03|170.73|168.93|538
1633443900000|2021-10-05 14:25:00|171.09|169.29|171.17|169.37|171.68|169.88|171.08|169.28|523
1633444200000|2021-10-05 14:30:00|171.18|169.38|171.23|169.43|171.39|169.59|171.06|169.26|526
1633444500000|2021-10-05 14:35:00|171.24|169.44|169.8|168|171.37|169.57|169.78|167.98|590
1633444800000|2021-10-05 14:40:00|169.81|168.01|170.24|168.44|170.3|168.5|169.59|167.79|701
1633445100000|2021-10-05 14:45:00|170.25|168.45|170.2|168.4|170.63|168.83|169.94|168.14|553
1633445400000|2021-10-05 14:50:00|170.19|168.39|170.01|168.21|170.48|168.68|169.81|168.01|576
1633445700000|2021-10-05 14:55:00|169.99|168.19|169.76|167.96|170.11|168.31|169.74|167.94|517
1633446000000|2021-10-05 15:00:00|169.75|167.95|169.28|167.48|169.87|168.07|168.92|167.12|547
1633446300000|2021-10-05 15:05:00|169.29|167.49|169.55|167.75|169.58|167.78|169.24|167.44|414
1633446600000|2021-10-05 15:10:00|169.54|167.74|170.24|168.44|170.36|168.56|169.53|167.73|561
1633446900000|2021-10-05 15:15:00|170.25|168.45|170.98|169.18|171.1|169.3|170.24|168.44|639
1633447200000|2021-10-05 15:20:00|170.99|169.19|170.69|168.89|171.08|169.28|170.56|168.76|447
1633447500000|2021-10-05 15:25:00|170.68|168.88|170.58|168.78|170.81|169.01|170.35|168.55|486
1633447800000|2021-10-05 15:30:00|170.59|168.79|169.98|168.18|170.67|168.87|169.95|168.15|501
1633448100000|2021-10-05 15:35:00|170|168.2|170.05|168.25|170.33|168.53|169.98|168.18|473
1633448400000|2021-10-05 15:40:00|170.07|168.27|169.52|167.72|170.09|168.29|169.52|167.72|312
1633448700000|2021-10-05 15:45:00|169.53|167.73|169.12|167.32|169.83|168.03|168.71|166.91|467
1633449000000|2021-10-05 15:50:00|169.14|167.34|169.49|167.69|169.51|167.71|169.11|167.31|376
1633449300000|2021-10-05 15:55:00|169.5|167.7|169.28|167.48|169.68|167.88|169.2|167.4|386
1633449600000|2021-10-05 16:00:00|169.29|167.49|169.22|167.42|169.91|168.11|169.19|167.39|444
1633449900000|2021-10-05 16:05:00|169.23|167.43|169.87|168.07|169.87|168.07|168.65|166.85|560
1633450200000|2021-10-05 16:10:00|169.85|168.05|170.01|168.21|170.24|168.44|169.6|167.8|378
1633450500000|2021-10-05 16:15:00|170|168.2|169.51|167.71|170.03|168.23|169.5|167.7|347
1633450800000|2021-10-05 16:20:00|169.52|167.72|169.09|167.29|169.61|167.81|169.09|167.29|361
1633451100000|2021-10-05 16:25:00|169.1|167.3|168.81|167.01|169.32|167.52|168.81|167.01|350
1633451400000|2021-10-05 16:30:00|168.8|167|169.19|167.39|169.2|167.4|168.67|166.87|478
1633451700000|2021-10-05 16:35:00|169.2|167.4|169.33|167.53|169.41|167.61|168.99|167.19|419
1633452000000|2021-10-05 16:40:00|169.32|167.52|169.38|167.58|169.48|167.68|169.24|167.44|329
1633452300000|2021-10-05 16:45:00|169.39|167.59|169.62|167.82|169.69|167.89|169.39|167.59|267
1633452600000|2021-10-05 16:50:00|169.63|167.83|169.62|167.82|169.87|168.07|169.58|167.78|365
1633452900000|2021-10-05 16:55:00|169.61|167.81|169.77|167.97|169.8|168|169.5|167.7|359
1633453200000|2021-10-05 17:00:00|169.76|167.96|169.57|167.77|169.79|167.99|169.3|167.5|378
1633453500000|2021-10-05 17:05:00|169.56|167.76|169.64|167.84|169.77|167.97|169.55|167.75|274
1633453800000|2021-10-05 17:10:00|169.63|167.83|169.59|167.79|169.83|168.03|169.49|167.69|322
1633454100000|2021-10-05 17:15:00|169.58|167.78|169.72|167.92|170.36|168.56|169.58|167.78|401
1633454400000|2021-10-05 17:20:00|169.73|167.93|169.7|167.9|170.02|168.22|169.69|167.89|286
1633454700000|2021-10-05 17:25:00|169.69|167.89|169.94|168.14|170.02|168.22|169.57|167.77|315
1633455000000|2021-10-05 17:30:00|169.95|168.15|169.72|167.92|170.03|168.23|169.68|167.88|298
1633455300000|2021-10-05 17:35:00|169.73|167.93|169.81|168.01|169.84|168.04|169.68|167.88|300
1633455600000|2021-10-05 17:40:00|169.82|168.02|169.9|168.1|170.05|168.25|169.78|167.98|298
1633455900000|2021-10-05 17:45:00|169.87|168.07|169.79|167.99|169.93|168.13|169.69|167.89|268
1633456200000|2021-10-05 17:50:00|169.8|168|170.13|168.33|170.22|168.42|169.79|167.99|327
1633456500000|2021-10-05 17:55:00|170.14|168.34|171.46|169.66|171.47|169.67|170|168.2|359
1633456800000|2021-10-05 18:00:00|171.47|169.67|173.65|171.85|173.94|172.14|171.37|169.57|732
1633457100000|2021-10-05 18:05:00|173.71|171.91|173.97|172.17|174.28|172.48|173.27|171.47|592
1633457400000|2021-10-05 18:10:00|173.99|172.19|173.8|172|174.65|172.85|173.58|171.78|610
1633457700000|2021-10-05 18:15:00|173.79|171.99|173.81|172.01|174.24|172.44|173.72|171.92|425
1633458000000|2021-10-05 18:20:00|173.8|172|173.29|171.49|173.83|172.03|173.17|171.37|500
1633458300000|2021-10-05 18:25:00|173.26|171.46|172.97|171.17|173.58|171.78|172.97|171.17|448
1633458600000|2021-10-05 18:30:00|172.98|171.18|173.51|171.71|173.53|171.73|172.98|171.18|363
1633458900000|2021-10-05 18:35:00|173.5|171.7|173.42|171.62|173.85|172.05|173.17|171.37|484
1633459200000|2021-10-05 18:40:00|173.43|171.63|175.32|173.52|175.37|173.57|173.39|171.59|451
1633459500000|2021-10-05 18:45:00|175.3|173.5|174.38|172.58|175.44|173.64|174.37|172.57|527
1633459800000|2021-10-05 18:50:00|174.39|172.59|173.91|172.11|174.5|172.7|173.79|171.99|369
1633460100000|2021-10-05 18:55:00|173.96|172.16|174.02|172.22|174.23|172.43|173.9|172.1|543
1633460400000|2021-10-05 19:00:00|174.01|172.21|174.11|172.31|174.76|172.96|173.85|172.05|647
1633460700000|2021-10-05 19:05:00|174.1|172.3|174.24|172.44|174.62|172.82|174.1|172.3|497
1633461000000|2021-10-05 19:10:00|174.23|172.43|174.87|173.07|174.91|173.11|174.11|172.31|521
1633461300000|2021-10-05 19:15:00|174.86|173.06|174.69|172.89|174.99|173.19|174.34|172.54|569
1633461600000|2021-10-05 19:20:00|174.7|172.9|174.74|172.94|175.08|173.28|174.5|172.7|413
1633461900000|2021-10-05 19:25:00|174.75|172.95|174.26|172.46|174.98|173.18|174.23|172.43|417
1633462200000|2021-10-05 19:30:00|174.28|172.48|174.42|172.62|174.61|172.81|174.26|172.46|450
1633462500000|2021-10-05 19:35:00|174.43|172.63|174.33|172.53|174.43|172.63|174.21|172.41|360
1633462800000|2021-10-05 19:40:00|174.32|172.52|174.46|172.66|174.8|173|174.32|172.52|378
1633463100000|2021-10-05 19:45:00|174.49|172.69|174.41|172.61|174.74|172.94|174.29|172.49|578
1633463400000|2021-10-05 19:50:00|174.4|172.6|174.92|173.12|175.28|173.48|174.37|172.57|668
1633463700000|2021-10-05 19:55:00|174.9|173.1|175.42|173.62|175.71|173.91|174.89|173.09|523
1633464000000|2021-10-05 20:00:00|175.44|173.64|175.09|173.29|175.72|173.92|174.97|173.17|595
1633464300000|2021-10-05 20:05:00|175.1|173.3|175.13|173.33|175.22|173.42|174.82|173.02|532
1633464600000|2021-10-05 20:10:00|175.1|173.3|175.7|173.9|175.79|173.99|174.93|173.13|613
1633464900000|2021-10-05 20:15:00|175.69|173.89|175.84|174.04|176.36|174.56|175.59|173.79|801
1633465200000|2021-10-05 20:20:00|175.83|174.03|175.55|173.75|176.14|174.34|175.39|173.59|594
1633465500000|2021-10-05 20:25:00|175.56|173.76|175.59|173.79|175.93|174.13|175.46|173.66|516
1633465800000|2021-10-05 20:30:00|175.58|173.78|175.29|173.49|175.83|174.03|175.11|173.31|539
1633466100000|2021-10-05 20:35:00|175.27|173.47|175.51|173.71|175.72|173.92|175.27|173.47|508
1633466400000|2021-10-05 20:40:00|175.44|173.64|175.59|173.79|175.6|173.8|175.23|173.43|485
1633466700000|2021-10-05 20:45:00|175.58|173.78|175.52|173.72|175.59|173.79|175.34|173.54|382
1633467000000|2021-10-05 20:50:00|175.51|173.71|175.22|173.42|175.55|173.75|175.17|173.37|335
1633467300000|2021-10-05 20:55:00|175.21|173.41|175.48|173.68|175.73|173.93|175.12|173.32|454
1633467600000|2021-10-05 21:00:00|175.49|173.69|175.34|173.54|175.73|173.93|175.3|173.5|332
1633467900000|2021-10-05 21:05:00|175.33|173.53|175.24|173.44|175.42|173.62|175.15|173.35|308
1633468200000|2021-10-05 21:10:00|175.25|173.45|175.17|173.37|175.34|173.54|174.92|173.12|350
1633468500000|2021-10-05 21:15:00|175.19|173.39|175.24|173.44|175.34|173.54|175.15|173.35|400
1633468800000|2021-10-05 21:20:00|175.22|173.42|175.28|173.48|175.5|173.7|175.17|173.37|445
1633469100000|2021-10-05 21:25:00|175.3|173.5|175.32|173.52|175.41|173.61|175.15|173.35|397
1633469400000|2021-10-05 21:30:00|175.31|173.51|175.07|173.27|175.37|173.57|175.06|173.26|144
1633469700000|2021-10-05 21:35:00|175.05|173.25|174.63|172.83|175.15|173.35|173.81|172.01|409
1633470000000|2021-10-05 21:40:00|174.64|172.84|175.73|173.93|175.8|174|174.63|172.83|445
1633470300000|2021-10-05 21:45:00|175.72|173.92|175.81|174.01|176.01|174.21|175.61|173.81|383
1633470600000|2021-10-05 21:50:00|175.8|174|175.8|174|176.14|174.34|175.57|173.77|399
1633470900000|2021-10-05 21:55:00|175.79|173.99|175.76|173.96|176.14|174.34|175.71|173.91|473
1633471200000|2021-10-05 22:00:00|175.78|173.98|175.57|173.77|175.96|174.16|175.46|173.66|594
1633471500000|2021-10-05 22:05:00|175.58|173.78|175.72|173.92|175.95|174.15|175.58|173.78|469
1633471800000|2021-10-05 22:10:00|175.76|173.96|175.41|173.61|175.84|174.04|175.15|173.35|585
1633472100000|2021-10-05 22:15:00|175.43|173.63|175.21|173.41|175.59|173.79|175.1|173.3|543
1633472400000|2021-10-05 22:20:00|175.19|173.39|175.21|173.41|175.4|173.6|175.13|173.33|532
1633472700000|2021-10-05 22:25:00|175.22|173.42|175.54|173.74|175.7|173.9|175.18|173.38|397
1633473000000|2021-10-05 22:30:00|175.53|173.73|175.39|173.59|175.68|173.88|175.28|173.48|346
1633473300000|2021-10-05 22:35:00|175.38|173.58|175.39|173.59|175.41|173.61|175.27|173.47|283
1633473600000|2021-10-05 22:40:00|175.38|173.58|175.38|173.58|175.49|173.69|175.35|173.55|320
1633473900000|2021-10-05 22:45:00|175.39|173.59|174.74|172.94|175.53|173.73|174.6|172.8|501
1633474200000|2021-10-05 22:50:00|174.73|172.93|174.71|172.91|174.81|173.01|174.51|172.71|336
1633474500000|2021-10-05 22:55:00|174.7|172.9|174.53|172.73|174.77|172.97|174.26|172.46|361
1633474800000|2021-10-05 23:00:00|174.54|172.74|174.26|172.46|174.73|172.93|174.23|172.43|423
1633475100000|2021-10-05 23:05:00|174.27|172.47|174.2|172.4|174.35|172.55|174.05|172.25|380
1633475400000|2021-10-05 23:10:00|174.23|172.43|174.4|172.6|174.5|172.7|174.17|172.37|399
1633475700000|2021-10-05 23:15:00|174.41|172.61|174.75|172.95|175.45|173.65|174.31|172.51|404
1633476000000|2021-10-05 23:20:00|174.76|172.96|174.89|173.09|175.26|173.46|174.72|172.92|423
1633476300000|2021-10-05 23:25:00|174.88|173.08|174.78|172.98|175.56|173.76|174.59|172.79|503
1633476600000|2021-10-05 23:30:00|174.79|172.99|175.21|173.41|175.26|173.46|174.79|172.99|452
1633476900000|2021-10-05 23:35:00|175.22|173.42|175.01|173.21|175.31|173.51|175.01|173.21|357
1633477200000|2021-10-05 23:40:00|175.02|173.22|174.92|173.12|175.14|173.34|174.9|173.1|261
1633477500000|2021-10-05 23:45:00|174.88|173.08|174.82|173.02|174.94|173.14|174.71|172.91|322
1633477800000|2021-10-05 23:50:00|174.83|173.03|174.81|173.01|174.87|173.07|174.63|172.83|308
1633478100000|2021-10-05 23:55:00|174.8|173|174.72|172.92|174.86|173.06|174.42|172.62|346
1633478400000|2021-10-06 00:00:00|174.73|172.93|174.97|173.17|175.27|173.47|174.56|172.76|515
1633478700000|2021-10-06 00:05:00|174.96|173.16|174.44|172.64|174.97|173.17|174.33|172.53|414
1633479000000|2021-10-06 00:10:00|174.45|172.65|174.82|173.02|174.83|173.03|174.39|172.59|405
1633479300000|2021-10-06 00:15:00|174.81|173.01|174.78|172.98|175.12|173.32|174.77|172.97|438
1633479600000|2021-10-06 00:20:00|174.79|172.99|174.41|172.61|174.8|173|174.2|172.4|322
1633479900000|2021-10-06 00:25:00|174.4|172.6|174.22|172.42|174.46|172.66|174.21|172.41|232
1633480200000|2021-10-06 00:30:00|174.23|172.43|174.38|172.58|174.51|172.71|174.2|172.4|312
1633480500000|2021-10-06 00:35:00|174.39|172.59|174.32|172.52|174.51|172.71|174.21|172.41|234
1633480800000|2021-10-06 00:40:00|174.31|172.51|174.41|172.61|174.51|172.71|174.1|172.3|301
1633481100000|2021-10-06 00:45:00|174.42|172.62|174.13|172.33|174.5|172.7|174.11|172.31|297
1633481400000|2021-10-06 00:50:00|174.12|172.32|173.74|171.94|174.21|172.41|173.62|171.82|288
1633481700000|2021-10-06 00:55:00|173.73|171.93|173.49|171.69|173.86|172.06|173.09|171.29|430
1633482000000|2021-10-06 01:00:00|173.5|171.7|172.67|170.87|173.52|171.72|172.36|170.56|432
1633482300000|2021-10-06 01:05:00|172.68|170.88|172.41|170.61|172.69|170.89|172.35|170.55|377
1633482600000|2021-10-06 01:10:00|172.42|170.62|172.2|170.4|172.44|170.64|171.82|170.02|472
1633482900000|2021-10-06 01:15:00|172.19|170.39|172.71|170.91|172.73|170.93|172.19|170.39|381
1633483200000|2021-10-06 01:20:00|172.72|170.92|172.17|170.37|172.72|170.92|172.06|170.26|397
1633483500000|2021-10-06 01:25:00|172.18|170.38|172.02|170.22|172.4|170.6|172.02|170.22|318
1633483800000|2021-10-06 01:30:00|172.01|170.21|172.19|170.39|172.41|170.61|171.99|170.19|307
1633484100000|2021-10-06 01:35:00|172.2|170.4|171.6|169.8|172.34|170.54|171.57|169.77|381
1633484400000|2021-10-06 01:40:00|171.59|169.79|172.08|170.28|172.18|170.38|171.38|169.58|421
1633484700000|2021-10-06 01:45:00|172.07|170.27|172.23|170.43|172.28|170.48|172|170.2|307
1633485000000|2021-10-06 01:50:00|172.24|170.44|172.32|170.52|172.47|170.67|172.23|170.43|263
1633485300000|2021-10-06 01:55:00|172.31|170.51|172.33|170.53|172.5|170.7|172.23|170.43|304
1633485600000|2021-10-06 02:00:00|172.32|170.52|172.44|170.64|172.59|170.79|172.16|170.36|398
1633485900000|2021-10-06 02:05:00|172.45|170.65|172.44|170.64|172.55|170.75|172.32|170.52|347
1633486200000|2021-10-06 02:10:00|172.43|170.63|172.28|170.48|172.46|170.66|172.13|170.33|366
1633486500000|2021-10-06 02:15:00|172.27|170.47|172.2|170.4|172.32|170.52|171.99|170.19|292
1633486800000|2021-10-06 02:20:00|172.19|170.39|172.2|170.4|172.5|170.7|172.18|170.38|246
1633487100000|2021-10-06 02:25:00|172.19|170.39|172.2|170.4|172.31|170.51|171.99|170.19|303
1633487400000|2021-10-06 02:30:00|172.22|170.42|172.62|170.82|172.72|170.92|172.18|170.38|279
1633487700000|2021-10-06 02:35:00|172.63|170.83|172.43|170.63|172.73|170.93|172.4|170.6|278
1633488000000|2021-10-06 02:40:00|172.44|170.64|172.93|171.13|173.01|171.21|172.41|170.61|376
1633488300000|2021-10-06 02:45:00|172.92|171.12|172.83|171.03|172.92|171.12|172.53|170.73|338
1633488600000|2021-10-06 02:50:00|172.82|171.02|172.73|170.93|172.85|171.05|172.64|170.84|326
1633488900000|2021-10-06 02:55:00|172.74|170.94|172.82|171.02|173.04|171.24|172.72|170.92|368
1633489200000|2021-10-06 03:00:00|172.81|171.01|172.13|170.33|172.83|171.03|172.11|170.31|314
1633489500000|2021-10-06 03:05:00|172.12|170.32|171.65|169.85|172.16|170.36|171.56|169.76|381
1633489800000|2021-10-06 03:10:00|171.64|169.84|171.51|169.71|171.74|169.94|171.51|169.71|334
1633490100000|2021-10-06 03:15:00|171.5|169.7|171.43|169.63|171.58|169.78|171.11|169.31|409
1633490400000|2021-10-06 03:20:00|171.44|169.64|171.66|169.86|171.68|169.88|171.42|169.62|279
1633490700000|2021-10-06 03:25:00|171.67|169.87|172.3|170.5|172.31|170.51|171.29|169.49|303
1633491000000|2021-10-06 03:30:00|172.29|170.49|172.03|170.23|172.29|170.49|171.53|169.73|411
1633491300000|2021-10-06 03:35:00|172.02|170.22|172.45|170.65|172.53|170.73|172.02|170.22|353
1633491600000|2021-10-06 03:40:00|172.44|170.64|172.2|170.4|172.56|170.76|172.18|170.38|389
1633491900000|2021-10-06 03:45:00|172.21|170.41|172.45|170.65|172.58|170.78|172.03|170.23|388
1633492200000|2021-10-06 03:50:00|172.47|170.67|172.87|171.07|173.29|171.49|172.38|170.58|479
1633492500000|2021-10-06 03:55:00|172.86|171.06|172.71|170.91|172.97|171.17|172.59|170.79|441
1633492800000|2021-10-06 04:00:00|172.69|170.89|172.83|171.03|172.87|171.07|172.42|170.62|416
1633493100000|2021-10-06 04:05:00|172.82|171.02|172.26|170.46|172.89|171.09|172.19|170.39|433
1633493400000|2021-10-06 04:10:00|172.28|170.48|171.82|170.02|172.3|170.5|171.63|169.83|509
1633493700000|2021-10-06 04:15:00|171.81|170.01|172.02|170.22|172.34|170.54|171.72|169.92|397
1633494000000|2021-10-06 04:20:00|172.03|170.23|171.74|169.94|172.03|170.23|171.36|169.56|473
1633494300000|2021-10-06 04:25:00|171.75|169.95|172.14|170.34|172.2|170.4|171.73|169.93|485
1633494600000|2021-10-06 04:30:00|172.15|170.35|172.2|170.4|172.46|170.66|171.91|170.11|440
1633494900000|2021-10-06 04:35:00|172.21|170.41|172.28|170.48|172.49|170.69|171.96|170.16|346
1633495200000|2021-10-06 04:40:00|172.3|170.5|171.51|169.71|172.3|170.5|171.42|169.62|494
1633495500000|2021-10-06 04:45:00|171.53|169.73|171.88|170.08|172.02|170.22|171.48|169.68|397
1633495800000|2021-10-06 04:50:00|171.87|170.07|171.99|170.19|172.14|170.34|171.87|170.07|397
1633496100000|2021-10-06 04:55:00|171.97|170.17|172.5|170.7|172.57|170.77|171.88|170.08|276
1633496400000|2021-10-06 05:00:00|172.49|170.69|172.08|170.28|172.49|170.69|172.08|170.28|422
1633496700000|2021-10-06 05:05:00|172.07|170.27|172.17|170.37|172.41|170.61|171.94|170.14|379
1633497000000|2021-10-06 05:10:00|172.18|170.38|173.03|171.23|173.03|171.23|172.17|170.37|351
1633497300000|2021-10-06 05:15:00|173.04|171.24|173.44|171.64|173.97|172.17|173.04|171.24|432
1633497600000|2021-10-06 05:20:00|173.4|171.6|173.43|171.63|173.68|171.88|173.31|171.51|517
1633497900000|2021-10-06 05:25:00|173.42|171.62|173.07|171.27|173.63|171.83|173.04|171.24|472
1633498200000|2021-10-06 05:30:00|173.06|171.26|172.3|170.5|173.09|171.29|172.3|170.5|458
1633498500000|2021-10-06 05:35:00|172.31|170.51|172.68|170.88|172.82|171.02|172.27|170.47|403
1633498800000|2021-10-06 05:40:00|172.67|170.87|172.93|171.13|172.96|171.16|172.64|170.84|466
1633499100000|2021-10-06 05:45:00|173.01|171.21|173.55|171.75|173.57|171.77|172.95|171.15|438
1633499400000|2021-10-06 05:50:00|173.54|171.74|174.95|173.15|175.01|173.21|173.54|171.74|521
1633499700000|2021-10-06 05:55:00|174.96|173.16|175.03|173.23|176.04|174.24|174.95|173.15|654
1633500000000|2021-10-06 06:00:00|175.02|173.22|174.79|172.99|175.22|173.42|174.33|172.53|538
1633500300000|2021-10-06 06:05:00|174.8|173|174.53|172.73|174.84|173.04|174.51|172.71|388
1633500600000|2021-10-06 06:10:00|174.54|172.74|175.26|173.46|175.32|173.52|174.5|172.7|314
1633500900000|2021-10-06 06:15:00|175.29|173.49|174.72|172.92|175.63|173.83|174.69|172.89|457
1633501200000|2021-10-06 06:20:00|174.71|172.91|174.82|173.02|174.89|173.09|174.62|172.82|282
1633501500000|2021-10-06 06:25:00|174.84|173.04|175.03|173.23|175.15|173.35|174.71|172.91|235
1633501800000|2021-10-06 06:30:00|175.02|173.22|176.57|174.77|176.81|175.01|174.93|173.13|567
1633502100000|2021-10-06 06:35:00|176.58|174.78|176.21|174.41|176.62|174.82|176.12|174.32|453
1633502400000|2021-10-06 06:40:00|176.22|174.42|175.71|173.91|176.24|174.44|175.55|173.75|358
1633502700000|2021-10-06 06:45:00|175.72|173.92|175.92|174.12|176.03|174.23|175.71|173.91|378
1633503000000|2021-10-06 06:50:00|175.91|174.11|175.27|173.47|175.92|174.12|175.15|173.35|408
1633503300000|2021-10-06 06:55:00|175.26|173.46|174.97|173.17|175.45|173.65|174.89|173.09|454
1633503600000|2021-10-06 07:00:00|174.98|173.18|174.72|172.92|174.98|173.18|174.44|172.64|518
1633503900000|2021-10-06 07:05:00|174.73|172.93|174.26|172.46|174.75|172.95|174.17|172.37|505
1633504200000|2021-10-06 07:10:00|174.27|172.47|173.72|171.92|174.34|172.54|173.56|171.76|484
1633504500000|2021-10-06 07:15:00|173.71|171.91|173.75|171.95|174.24|172.44|173.67|171.87|457
1633504800000|2021-10-06 07:20:00|173.76|171.96|173.21|171.41|173.81|172.01|173.16|171.36|451
1633505100000|2021-10-06 07:25:00|173.19|171.39|172.47|170.67|173.23|171.43|172.29|170.49|571
1633505400000|2021-10-06 07:30:00|172.46|170.66|172.03|170.23|172.51|170.71|171.73|169.93|595
1633505700000|2021-10-06 07:35:00|172.04|170.24|172.32|170.52|172.48|170.68|172.01|170.21|471
1633506000000|2021-10-06 07:40:00|172.33|170.53|172.71|170.91|172.76|170.96|172.3|170.5|436
1633506300000|2021-10-06 07:45:00|172.7|170.9|172.35|170.55|172.71|170.91|172.3|170.5|488
1633506600000|2021-10-06 07:50:00|172.34|170.54|172.8|171|172.84|171.04|172.11|170.31|426
1633506900000|2021-10-06 07:55:00|172.81|171.01|172.4|170.6|172.81|171.01|172.09|170.29|440
1633507200000|2021-10-06 08:00:00|172.39|170.59|171.38|169.58|172.65|170.85|171.32|169.52|566
1633507500000|2021-10-06 08:05:00|171.4|169.6|170.68|168.88|171.65|169.85|170.27|168.47|697
1633507800000|2021-10-06 08:10:00|170.69|168.89|170.55|168.75|171.19|169.39|170.3|168.5|563
1633508100000|2021-10-06 08:15:00|170.58|168.78|170.51|168.71|171.01|169.21|170.51|168.71|555
1633508400000|2021-10-06 08:20:00|170.52|168.72|168.55|166.75|170.69|168.89|167.65|165.85|778
1633508700000|2021-10-06 08:25:00|168.57|166.77|168.81|167.01|169.11|167.31|167.99|166.19|703
1633509000000|2021-10-06 08:30:00|168.8|167|167.31|165.51|168.8|167|166.25|164.45|824
1633509300000|2021-10-06 08:35:00|167.29|165.49|167.17|165.37|167.38|165.58|165.66|163.86|821
1633509600000|2021-10-06 08:40:00|167.2|165.4|167.41|165.61|167.79|165.99|167.02|165.22|635
1633509900000|2021-10-06 08:45:00|167.4|165.6|167.83|166.03|168.19|166.39|167.2|165.4|655
1633510200000|2021-10-06 08:50:00|167.81|166.01|167.66|165.86|168.18|166.38|167.2|165.4|627
1633510500000|2021-10-06 08:55:00|167.65|165.85|167.29|165.49|167.65|165.85|167.25|165.45|528
1633510800000|2021-10-06 09:00:00|167.27|165.47|166.56|164.76|167.46|165.66|166.2|164.4|705
1633511100000|2021-10-06 09:05:00|166.54|164.74|166.91|165.11|167.12|165.32|166.06|164.26|548
1633511400000|2021-10-06 09:10:00|166.89|165.09|166.51|164.71|167.02|165.22|166.49|164.69|508
1633511700000|2021-10-06 09:15:00|166.5|164.7|166.11|164.31|166.5|164.7|165.98|164.18|538
1633512000000|2021-10-06 09:20:00|166.1|164.3|166.1|164.3|166.31|164.51|165.3|163.5|575
1633512300000|2021-10-06 09:25:00|166.09|164.29|165.5|163.7|166.22|164.42|165.39|163.59|431
1633512600000|2021-10-06 09:30:00|165.48|163.68|165.69|163.89|165.97|164.17|165.13|163.33|552
1633512900000|2021-10-06 09:35:00|165.7|163.9|165.44|163.64|166.2|164.4|165.2|163.4|541
1633513200000|2021-10-06 09:40:00|165.42|163.62|165.17|163.37|165.76|163.96|164.8|163|590
1633513500000|2021-10-06 09:45:00|165.16|163.36|165.61|163.81|165.67|163.87|165|163.2|577
1633513800000|2021-10-06 09:50:00|165.62|163.82|165.8|164|166.31|164.51|165.48|163.68|592
1633514100000|2021-10-06 09:55:00|165.81|164.01|165.97|164.17|165.99|164.19|165.31|163.51|471
1633514400000|2021-10-06 10:00:00|166|164.2|165.6|163.8|166.07|164.27|165.49|163.69|516
1633514700000|2021-10-06 10:05:00|165.62|163.82|166.08|164.28|166.1|164.3|165.48|163.68|427
1633515000000|2021-10-06 10:10:00|166.09|164.29|166.51|164.71|166.6|164.8|165.98|164.18|454
1633515300000|2021-10-06 10:15:00|166.52|164.72|167.3|165.5|167.77|165.97|166.5|164.7|587
1633515600000|2021-10-06 10:20:00|167.29|165.49|166.95|165.15|167.4|165.6|166.7|164.9|567
1633515900000|2021-10-06 10:25:00|166.94|165.14|167.31|165.51|167.41|165.61|166.81|165.01|599
1633516200000|2021-10-06 10:30:00|167.34|165.54|168.11|166.31|168.27|166.47|167.09|165.29|518
1633516500000|2021-10-06 10:35:00|168.13|166.33|168.63|166.83|169.06|167.26|168.11|166.31|611
1633516800000|2021-10-06 10:40:00|168.62|166.82|168.8|167|168.81|167.01|168.29|166.49|476
1633517100000|2021-10-06 10:45:00|168.79|166.99|168.43|166.63|168.88|167.08|168.19|166.39|397
1633517400000|2021-10-06 10:50:00|168.44|166.64|168.22|166.42|168.77|166.97|168.03|166.23|444
1633517700000|2021-10-06 10:55:00|168.2|166.4|167.75|165.95|168.32|166.52|167.72|165.92|408
1633518000000|2021-10-06 11:00:00|167.76|165.96|167.83|166.03|168.3|166.5|167.31|165.51|487
1633518300000|2021-10-06 11:05:00|167.82|166.02|168.5|166.7|168.6|166.8|167.82|166.02|520
1633518600000|2021-10-06 11:10:00|168.49|166.69|168.7|166.9|168.8|167|168.27|166.47|499
1633518900000|2021-10-06 11:15:00|168.66|166.86|169|167.2|169.13|167.33|168.39|166.59|439
1633519200000|2021-10-06 11:20:00|168.99|167.19|168.61|166.81|169.09|167.29|168.41|166.61|337
1633519500000|2021-10-06 11:25:00|168.6|166.8|168.7|166.9|168.84|167.04|168.42|166.62|268
1633519800000|2021-10-06 11:30:00|168.71|166.91|168.4|166.6|168.73|166.93|168.01|166.21|387
1633520100000|2021-10-06 11:35:00|168.39|166.59|168.41|166.61|168.44|166.64|168.01|166.21|368
1633520400000|2021-10-06 11:40:00|168.45|166.65|168.03|166.23|168.54|166.74|167.89|166.09|305
1633520700000|2021-10-06 11:45:00|168.02|166.22|167.72|165.92|168.05|166.25|167.6|165.8|342
1633521000000|2021-10-06 11:50:00|167.79|165.99|168|166.2|168.02|166.22|167.35|165.55|515
1633521300000|2021-10-06 11:55:00|167.99|166.19|167.53|165.73|167.99|166.19|167.5|165.7|365
1633521600000|2021-10-06 12:00:00|167.55|165.75|167.5|165.7|167.69|165.89|167.37|165.57|427
1633521900000|2021-10-06 12:05:00|167.51|165.71|168.48|166.68|168.78|166.98|167.5|165.7|513
1633522200000|2021-10-06 12:10:00|168.49|166.69|168.33|166.53|168.66|166.86|167.89|166.09|511
1633522500000|2021-10-06 12:15:00|168.32|166.52|168.91|167.11|168.92|167.12|168.3|166.5|509
1633522800000|2021-10-06 12:20:00|168.88|167.08|170.57|168.77|170.65|168.85|168.79|166.99|710
1633523100000|2021-10-06 12:25:00|170.55|168.75|170.98|169.18|171.05|169.25|170.43|168.63|623
1633523400000|2021-10-06 12:30:00|171|169.2|171.05|169.25|171.86|170.06|170.82|169.02|564
1633523700000|2021-10-06 12:35:00|171.04|169.24|171.38|169.58|171.41|169.61|171.01|169.21|424
1633524000000|2021-10-06 12:40:00|171.4|169.6|172.55|170.75|172.57|170.77|171.27|169.47|490
1633524300000|2021-10-06 12:45:00|172.57|170.77|174.17|172.37|174.28|172.48|172.11|170.31|613
1633524600000|2021-10-06 12:50:00|174.19|172.39|176.37|174.57|177.17|175.37|174.15|172.35|889
1633524900000|2021-10-06 12:55:00|176.35|174.55|178.19|176.39|178.64|176.84|175.78|173.98|845
1633525200000|2021-10-06 13:00:00|178.17|176.37|179.58|177.78|179.6|177.8|177.12|175.32|882
1633525500000|2021-10-06 13:05:00|179.57|177.77|179.1|177.3|180.88|179.08|178.64|176.84|860
1633525800000|2021-10-06 13:10:00|179.19|177.39|180.13|178.33|181.32|179.52|178.66|176.86|928
1633526100000|2021-10-06 13:15:00|180.14|178.34|178.89|177.09|180.83|179.03|177.74|175.94|878
1633526400000|2021-10-06 13:20:00|178.93|177.13|179.92|178.12|179.92|178.12|178.87|177.07|839
1633526700000|2021-10-06 13:25:00|179.94|178.14|181.11|179.31|181.89|180.09|179.94|178.14|815
1633527000000|2021-10-06 13:30:00|181.07|179.27|179.78|177.98|181.08|179.28|179.36|177.56|706
1633527300000|2021-10-06 13:35:00|179.77|177.97|180.36|178.56|180.47|178.67|179.69|177.89|679
1633527600000|2021-10-06 13:40:00|180.37|178.57|181.8|180|181.83|180.03|180.23|178.43|609
1633527900000|2021-10-06 13:45:00|181.81|180.01|179.6|177.8|182.16|180.36|179.43|177.63|826
1633528200000|2021-10-06 13:50:00|179.61|177.81|178.48|176.68|179.99|178.19|178.44|176.64|730
1633528500000|2021-10-06 13:55:00|178.5|176.7|179.43|177.63|179.67|177.87|178.25|176.45|783
1633528800000|2021-10-06 14:00:00|179.49|177.69|179.2|177.4|179.85|178.05|178.08|176.28|790
1633529100000|2021-10-06 14:05:00|179.21|177.41|179.65|177.85|180.02|178.22|179.16|177.36|627
1633529400000|2021-10-06 14:10:00|179.64|177.84|180.02|178.22|180.32|178.52|179.41|177.61|635
1633529700000|2021-10-06 14:15:00|180.05|178.25|179.94|178.14|180.32|178.52|179.36|177.56|601
1633530000000|2021-10-06 14:20:00|179.93|178.13|180.27|178.47|180.35|178.55|179.9|178.1|594
1633530300000|2021-10-06 14:25:00|180.26|178.46|180.29|178.49|180.33|178.53|179.46|177.66|598
1633530600000|2021-10-06 14:30:00|180.32|178.52|180.04|178.24|181.13|179.33|179.85|178.05|679
1633530900000|2021-10-06 14:35:00|180.03|178.23|179.86|178.06|180.26|178.46|179.49|177.69|581
1633531200000|2021-10-06 14:40:00|179.85|178.05|179.94|178.14|180.06|178.26|179.71|177.91|546
1633531500000|2021-10-06 14:45:00|179.93|178.13|180.5|178.7|180.75|178.95|179.85|178.05|613
1633531800000|2021-10-06 14:50:00|180.49|178.69|180.15|178.35|180.61|178.81|180.08|178.28|478
1633532100000|2021-10-06 14:55:00|180.19|178.39|180.94|179.14|181.16|179.36|180.16|178.36|641
1633532400000|2021-10-06 15:00:00|180.95|179.15|180.63|178.83|181.36|179.56|180.11|178.31|687
1633532700000|2021-10-06 15:05:00|180.64|178.84|180.97|179.17|181.63|179.83|180.64|178.84|641
1633533000000|2021-10-06 15:10:00|180.98|179.18|180.69|178.89|181.11|179.31|180.09|178.29|573
1633533300000|2021-10-06 15:15:00|180.7|178.9|180.44|178.64|180.86|179.06|180.24|178.44|646
1633533600000|2021-10-06 15:20:00|180.43|178.63|180.73|178.93|181|179.2|180.41|178.61|593
1633533900000|2021-10-06 15:25:00|180.71|178.91|180.79|178.99|181.48|179.68|180.3|178.5|713
1633534200000|2021-10-06 15:30:00|180.77|178.97|181.38|179.58|181.43|179.63|180.73|178.93|573
1633534500000|2021-10-06 15:35:00|181.37|179.57|182.62|180.82|183.31|181.51|181.3|179.5|783
1633534800000|2021-10-06 15:40:00|182.63|180.83|182.25|180.45|183.1|181.3|182.07|180.27|737
1633535100000|2021-10-06 15:45:00|182.26|180.46|181.81|180.01|182.45|180.65|181.61|179.81|660
1633535400000|2021-10-06 15:50:00|181.8|180|182.16|180.36|182.96|181.16|181.8|180|623
1633535700000|2021-10-06 15:55:00|182.15|180.35|182.39|180.59|182.92|181.12|181.87|180.07|620
1633536000000|2021-10-06 16:00:00|182.38|180.58|182.31|180.51|182.86|181.06|181.87|180.07|686
1633536300000|2021-10-06 16:05:00|182.32|180.52|182.2|180.4|182.57|180.77|181.55|179.75|700
1633536600000|2021-10-06 16:10:00|182.22|180.42|181.89|180.09|182.52|180.72|181.83|180.03|600
1633536900000|2021-10-06 16:15:00|181.88|180.08|181.86|180.06|181.98|180.18|181.38|179.58|584
1633537200000|2021-10-06 16:20:00|181.87|180.07|181.89|180.09|182.12|180.32|181.73|179.93|519
1633537500000|2021-10-06 16:25:00|181.9|180.1|181.31|179.51|181.94|180.14|181|179.2|587
1633537800000|2021-10-06 16:30:00|181.32|179.52|181.25|179.45|181.57|179.77|181.08|179.28|526
1633538100000|2021-10-06 16:35:00|181.24|179.44|183.52|181.72|183.61|181.81|180.99|179.19|690
1633538400000|2021-10-06 16:40:00|183.5|181.7|183.05|181.25|183.88|182.08|182.85|181.05|670
1633538700000|2021-10-06 16:45:00|183.04|181.24|182.54|180.74|183.05|181.25|182.26|180.46|586
1633539000000|2021-10-06 16:50:00|182.53|180.73|182.59|180.79|182.85|181.05|182.43|180.63|473
1633539300000|2021-10-06 16:55:00|182.58|180.78|182.8|181|182.91|181.11|182.3|180.5|523
1633539600000|2021-10-06 17:00:00|182.79|180.99|182.41|180.61|183.14|181.34|182.29|180.49|342
1633539900000|2021-10-06 17:05:00|182.4|180.6|181.91|180.11|182.51|180.71|181.7|179.9|281
1633540200000|2021-10-06 17:10:00|181.9|180.1|181.59|179.79|182.07|180.27|181.5|179.7|525
1633540500000|2021-10-06 17:15:00|181.58|179.78|181.86|180.06|181.86|180.06|181.33|179.53|454
1633540800000|2021-10-06 17:20:00|181.87|180.07|181.79|179.99|181.97|180.17|181.61|179.81|479
1633541100000|2021-10-06 17:25:00|181.78|179.98|181.71|179.91|181.96|180.16|181.38|179.58|522
1633541400000|2021-10-06 17:30:00|181.72|179.92|182|180.2|182.81|181.01|181.61|179.81|557
1633541700000|2021-10-06 17:35:00|182.01|180.21|181.42|179.62|182.06|180.26|181.42|179.62|512
1633542000000|2021-10-06 17:40:00|181.46|179.66|182.4|180.6|183.27|181.47|181.38|179.58|563
1633542300000|2021-10-06 17:45:00|182.43|180.63|181.68|179.88|182.45|180.65|181.63|179.83|403
1633542600000|2021-10-06 17:50:00|181.67|179.87|181.65|179.85|181.93|180.13|181.55|179.75|461
1633542900000|2021-10-06 17:55:00|181.64|179.84|182.19|180.39|182.38|180.58|181.64|179.84|558
1633543200000|2021-10-06 18:00:00|182.24|180.44|181.88|180.08|182.6|180.8|181.86|180.06|530
1633543500000|2021-10-06 18:05:00|181.89|180.09|181.79|179.99|182|180.2|181.76|179.96|328
1633543800000|2021-10-06 18:10:00|181.8|180|181.9|180.1|181.9|180.1|181.68|179.88|349
1633544100000|2021-10-06 18:15:00|181.89|180.09|182.26|180.46|182.26|180.46|181.74|179.94|370
1633544400000|2021-10-06 18:20:00|182.27|180.47|182.6|180.8|182.77|180.97|182.19|180.39|439
1633544700000|2021-10-06 18:25:00|182.59|180.79|182.46|180.66|182.78|180.98|182.34|180.54|400
1633545000000|2021-10-06 18:30:00|182.48|180.68|182.4|180.6|182.61|180.81|182.12|180.32|436
1633545300000|2021-10-06 18:35:00|182.41|180.61|182.51|180.71|182.69|180.89|182.23|180.43|392
1633545600000|2021-10-06 18:40:00|182.5|180.7|182.8|181|182.82|181.02|182.39|180.59|457
1633545900000|2021-10-06 18:45:00|182.81|181.01|182.67|180.87|183.31|181.51|182.67|180.87|517
1633546200000|2021-10-06 18:50:00|182.68|180.88|182.41|180.61|182.76|180.96|182.27|180.47|493
1633546500000|2021-10-06 18:55:00|182.42|180.62|182.4|180.6|182.45|180.65|182.18|180.38|422
1633546800000|2021-10-06 19:00:00|182.02|180.22|182.28|180.48|182.41|180.61|181.74|179.94|556
1633547100000|2021-10-06 19:05:00|182.29|180.49|182.06|180.26|182.47|180.67|181.98|180.18|391
1633547400000|2021-10-06 19:10:00|182.05|180.25|181.78|179.98|182.13|180.33|181.51|179.71|419
1633547700000|2021-10-06 19:15:00|181.79|179.99|182.03|180.23|182.2|180.4|181.79|179.99|320
1633548000000|2021-10-06 19:20:00|182.02|180.22|183.57|181.77|183.87|182.07|181.85|180.05|569
1633548300000|2021-10-06 19:25:00|183.59|181.79|182.6|180.8|183.67|181.87|182.56|180.76|429
1633548600000|2021-10-06 19:30:00|182.59|180.79|182.93|181.13|183.06|181.26|182.59|180.79|465
1633548900000|2021-10-06 19:35:00|182.94|181.14|182.85|181.05|182.98|181.18|182.72|180.92|394
1633549200000|2021-10-06 19:40:00|182.84|181.04|183.37|181.57|183.48|181.68|182.73|180.93|467
1633549500000|2021-10-06 19:45:00|183.36|181.56|182.73|180.93|183.37|181.57|182.61|180.81|432
1633549800000|2021-10-06 19:50:00|182.72|180.92|182.69|180.89|182.87|181.07|182.59|180.79|354
1633550100000|2021-10-06 19:55:00|182.7|180.9|182.47|180.67|182.7|180.9|182.29|180.49|401
1633550400000|2021-10-06 20:00:00|182.49|180.69|182.31|180.51|182.79|180.99|182.27|180.47|479
1633550700000|2021-10-06 20:05:00|182.32|180.52|182.48|180.68|182.83|181.03|182.08|180.28|440
1633551000000|2021-10-06 20:10:00|182.5|180.7|183.05|181.25|183.31|181.51|182.49|180.69|556
1633551300000|2021-10-06 20:15:00|183.06|181.26|182.52|180.72|183.15|181.35|182.51|180.71|546
1633551600000|2021-10-06 20:20:00|182.53|180.73|183.63|181.83|183.83|182.03|182.52|180.72|508
1633551900000|2021-10-06 20:25:00|183.64|181.84|183.59|181.79|183.7|181.9|183.4|181.6|439
1633552200000|2021-10-06 20:30:00|183.58|181.78|182.63|180.83|183.6|181.8|182.52|180.72|521
1633552500000|2021-10-06 20:35:00|182.62|180.82|182.49|180.69|183.02|181.22|182.46|180.66|463
1633552800000|2021-10-06 20:40:00|182.5|180.7|182.64|180.84|182.74|180.94|182.35|180.55|497
1633553100000|2021-10-06 20:45:00|182.63|180.83|182.34|180.54|182.68|180.88|182.16|180.36|411
1633553400000|2021-10-06 20:50:00|182.35|180.55|182.31|180.51|182.72|180.92|182.24|180.44|455
1633553700000|2021-10-06 20:55:00|182.3|180.5|182.21|180.41|182.54|180.74|181.85|180.05|441
1633554000000|2021-10-06 21:00:00|182.22|180.42|182.05|180.25|182.29|180.49|182.03|180.23|162
1633554300000|2021-10-06 21:05:00|182.06|180.26|181.9|180.1|182.14|180.34|181.78|179.98|292
1633554600000|2021-10-06 21:10:00|181.89|180.09|181.88|180.08|181.92|180.12|181.71|179.91|353
1633554900000|2021-10-06 21:15:00|181.87|180.07|181.71|179.91|181.92|180.12|181.71|179.91|213
1633555200000|2021-10-06 21:20:00|181.72|179.92|181.9|180.1|181.9|180.1|181.69|179.89|234
1633555500000|2021-10-06 21:25:00|181.89|180.09|181.83|180.03|181.94|180.14|181.78|179.98|235
1633555800000|2021-10-06 21:30:00|181.82|180.02|181.78|179.98|181.83|180.03|181.71|179.91|162
1633556100000|2021-10-06 21:35:00|181.77|179.97|181.9|180.1|181.93|180.13|181.77|179.97|155
1633556400000|2021-10-06 21:40:00|181.88|180.08|182.17|180.37|182.4|180.6|181.88|180.08|186
1633556700000|2021-10-06 21:45:00|182.16|180.36|181.92|180.12|182.17|180.37|181.73|179.93|261
1633557000000|2021-10-06 21:50:00|181.91|180.11|182.22|180.42|182.32|180.52|181.91|180.11|246
1633557300000|2021-10-06 21:55:00|182.21|180.41|182.85|181.05|182.87|181.07|182.21|180.41|185
1633557600000|2021-10-06 22:00:00|182.86|181.06|182.23|180.43|183|181.2|182.23|180.43|271
1633557900000|2021-10-06 22:05:00|182.22|180.42|182.01|180.21|182.23|180.43|181.9|180.1|303
1633558200000|2021-10-06 22:10:00|182.02|180.22|181.87|180.07|182.06|180.26|181.78|179.98|241
1633558500000|2021-10-06 22:15:00|181.82|180.02|182.4|180.6|182.44|180.64|181.76|179.96|350
1633558800000|2021-10-06 22:20:00|182.41|180.61|182.48|180.68|182.64|180.84|182.25|180.45|358
1633559100000|2021-10-06 22:25:00|182.51|180.71|182.02|180.22|182.51|180.71|181.92|180.12|395
1633559400000|2021-10-06 22:30:00|182.04|180.24|181.98|180.18|182.13|180.33|181.68|179.88|429
1633559700000|2021-10-06 22:35:00|181.99|180.19|181.83|180.03|182.24|180.44|181.8|180|380
1633560000000|2021-10-06 22:40:00|181.81|180.01|181.94|180.14|181.96|180.16|181.27|179.47|385
1633560300000|2021-10-06 22:45:00|181.96|180.16|181.5|179.7|182.18|180.38|181.49|179.69|442
1633560600000|2021-10-06 22:50:00|181.49|179.69|181.53|179.73|181.73|179.93|181.45|179.65|373
1633560900000|2021-10-06 22:55:00|181.52|179.72|181.44|179.64|181.72|179.92|181.18|179.38|386
1633561200000|2021-10-06 23:00:00|181.43|179.63|181.62|179.82|181.73|179.93|181.32|179.52|445
1633561500000|2021-10-06 23:05:00|181.61|179.81|181.27|179.47|181.62|179.82|181.27|179.47|373
1633561800000|2021-10-06 23:10:00|181.3|179.5|180.01|178.21|182.41|180.61|179.55|177.75|777
1633562100000|2021-10-06 23:15:00|180.02|178.22|180.53|178.73|180.9|179.1|179.82|178.02|668
1633562400000|2021-10-06 23:20:00|180.58|178.78|180.17|178.37|180.62|178.82|179.92|178.12|490
1633562700000|2021-10-06 23:25:00|180.18|178.38|180.33|178.53|180.36|178.56|179.97|178.17|387
1633563000000|2021-10-06 23:30:00|180.34|178.54|180.25|178.45|180.39|178.59|180.07|178.27|458
1633563300000|2021-10-06 23:35:00|180.26|178.46|180.02|178.22|180.39|178.59|180|178.2|385
1633563600000|2021-10-06 23:40:00|180.01|178.21|180.4|178.6|180.4|178.6|180|178.2|347
1633563900000|2021-10-06 23:45:00|180.39|178.59|179.81|178.01|180.4|178.6|179.44|177.64|470
1633564200000|2021-10-06 23:50:00|179.82|178.02|179.86|178.06|179.99|178.19|179.69|177.89|376
1633564500000|2021-10-06 23:55:00|179.85|178.05|179.41|177.61|179.98|178.18|179.27|177.47|401
1633564800000|2021-10-07 00:00:00|179.43|177.63|179.02|177.22|180.14|178.34|179.02|177.22|583
1633565100000|2021-10-07 00:05:00|179.04|177.24|179.38|177.58|179.88|178.08|179.03|177.23|488
1633565400000|2021-10-07 00:10:00|179.37|177.57|178.15|176.35|179.37|177.57|177.85|176.05|614
1633565700000|2021-10-07 00:15:00|178.14|176.34|178.68|176.88|178.77|176.97|177.19|175.39|686
1633566000000|2021-10-07 00:20:00|178.69|176.89|178.53|176.73|178.93|177.13|178.02|176.22|560
1633566300000|2021-10-07 00:25:00|178.54|176.74|177.82|176.02|178.62|176.82|177.51|175.71|497
1633566600000|2021-10-07 00:30:00|177.81|176.01|176.89|175.09|177.91|176.11|176.78|174.98|551
1633566900000|2021-10-07 00:35:00|176.91|175.11|176.77|174.97|177.02|175.22|176.38|174.58|598
1633567200000|2021-10-07 00:40:00|176.78|174.98|176.9|175.1|177.3|175.5|176.62|174.82|632
1633567500000|2021-10-07 00:45:00|176.91|175.11|177.45|175.65|177.61|175.81|176.69|174.89|539
1633567800000|2021-10-07 00:50:00|177.44|175.64|177.6|175.8|177.7|175.9|177.28|175.48|460
1633568100000|2021-10-07 00:55:00|177.59|175.79|177.33|175.53|177.89|176.09|177.28|175.48|413
1633568400000|2021-10-07 01:00:00|177.32|175.52|177.49|175.69|177.69|175.89|176.99|175.19|513
1633568700000|2021-10-07 01:05:00|177.47|175.67|176.85|175.05|177.6|175.8|176.77|174.97|410
1633569000000|2021-10-07 01:10:00|176.82|175.02|176.19|174.39|177.04|175.24|176.13|174.33|428
1633569300000|2021-10-07 01:15:00|176.21|174.41|176.21|174.41|176.87|175.07|176.21|174.41|489
1633569600000|2021-10-07 01:20:00|176.2|174.4|175.6|173.8|176.34|174.54|175.46|173.66|689
1633569900000|2021-10-07 01:25:00|175.59|173.79|175.03|173.23|175.67|173.87|174.75|172.95|671
1633570200000|2021-10-07 01:30:00|175.04|173.24|174.57|172.77|175.6|173.8|174.45|172.65|637
1633570500000|2021-10-07 01:35:00|174.56|172.76|175.12|173.32|175.17|173.37|174.46|172.66|612
1633570800000|2021-10-07 01:40:00|175.13|173.33|175.68|173.88|175.89|174.09|175.12|173.32|512
1633571100000|2021-10-07 01:45:00|175.69|173.89|175.98|174.18|176.11|174.31|175.5|173.7|587
1633571400000|2021-10-07 01:50:00|175.99|174.19|176.38|174.58|176.43|174.63|175.84|174.04|456
1633571700000|2021-10-07 01:55:00|176.39|174.59|176.28|174.48|176.46|174.66|176.16|174.36|519
1633572000000|2021-10-07 02:00:00|176.3|174.5|176.46|174.66|176.48|174.68|175.96|174.16|464
1633572300000|2021-10-07 02:05:00|176.45|174.65|176.85|175.05|176.99|175.19|176.44|174.64|466
1633572600000|2021-10-07 02:10:00|176.86|175.06|177.82|176.02|177.89|176.09|176.81|175.01|471
1633572900000|2021-10-07 02:15:00|177.83|176.03|177.41|175.61|177.84|176.04|177.3|175.5|421
1633573200000|2021-10-07 02:20:00|177.39|175.59|177.89|176.09|177.9|176.1|177.27|175.47|448
1633573500000|2021-10-07 02:25:00|177.88|176.08|178.2|176.4|178.78|176.98|177.84|176.04|420
1633573800000|2021-10-07 02:30:00|178.19|176.39|177.69|175.89|178.19|176.39|177.66|175.86|342
1633574100000|2021-10-07 02:35:00|177.7|175.9|177.76|175.96|177.92|176.12|177.59|175.79|295
1633574400000|2021-10-07 02:40:00|177.68|175.88|177.8|176|177.94|176.14|177.5|175.7|409
1633574700000|2021-10-07 02:45:00|177.79|175.99|177.31|175.51|178.22|176.42|177.3|175.5|497
1633575000000|2021-10-07 02:50:00|177.32|175.52|177.41|175.61|177.6|175.8|177.11|175.31|399
1633575300000|2021-10-07 02:55:00|177.38|175.58|177.3|175.5|177.45|175.65|177.17|175.37|327
1633575600000|2021-10-07 03:00:00|177.2|175.4|177.54|175.74|177.67|175.87|177.2|175.4|216
1633575900000|2021-10-07 03:05:00|177.5|175.7|177.29|175.49|177.65|175.85|177.18|175.38|277
1633576200000|2021-10-07 03:10:00|177.27|175.47|177.21|175.41|177.36|175.56|177.17|175.37|232
1633576500000|2021-10-07 03:15:00|177.22|175.42|177.19|175.39|177.39|175.59|176.75|174.95|359
1633576800000|2021-10-07 03:20:00|177.18|175.38|176.48|174.68|177.25|175.45|176.37|174.57|505
1633577100000|2021-10-07 03:25:00|176.47|174.67|176.5|174.7|176.7|174.9|176.11|174.31|407
1633577400000|2021-10-07 03:30:00|176.49|174.69|176.59|174.79|176.88|175.08|176.28|174.48|292
1633577700000|2021-10-07 03:35:00|176.58|174.78|176.27|174.47|176.86|175.06|176.26|174.46|387
1633578000000|2021-10-07 03:40:00|176.25|174.45|177.33|175.53|177.45|175.65|176.23|174.43|513
1633578300000|2021-10-07 03:45:00|177.29|175.49|176.78|174.98|177.42|175.62|176.77|174.97|431
1633578600000|2021-10-07 03:50:00|176.77|174.97|177.59|175.79|177.99|176.19|176.69|174.89|466
1633578900000|2021-10-07 03:55:00|177.58|175.78|176.86|175.06|177.71|175.91|176.81|175.01|381
1633579200000|2021-10-07 04:00:00|176.87|175.07|177.15|175.35|177.21|175.41|176.6|174.8|530
1633579500000|2021-10-07 04:05:00|177.17|175.37|177.49|175.69|177.62|175.82|177.15|175.35|345
1633579800000|2021-10-07 04:10:00|177.5|175.7|178.6|176.8|178.84|177.04|177.49|175.69|412
1633580100000|2021-10-07 04:15:00|178.64|176.84|178.98|177.18|179.14|177.34|178.47|176.67|423
1633580400000|2021-10-07 04:20:00|178.99|177.19|178.63|176.83|178.99|177.19|178.63|176.83|424
1633580700000|2021-10-07 04:25:00|178.66|176.86|179.49|177.69|179.53|177.73|178.64|176.84|439
1633581000000|2021-10-07 04:30:00|179.48|177.68|179.16|177.36|179.48|177.68|178.97|177.17|446
1633581300000|2021-10-07 04:35:00|179.17|177.37|179.12|177.32|179.18|177.38|178.96|177.16|213
1633581600000|2021-10-07 04:40:00|179.11|177.31|179.17|177.37|179.33|177.53|179.05|177.25|451
1633581900000|2021-10-07 04:45:00|179.15|177.35|179.19|177.39|179.22|177.42|178.97|177.17|353
1633582200000|2021-10-07 04:50:00|179.18|177.38|179.1|177.3|179.44|177.64|178.97|177.17|386
1633582500000|2021-10-07 04:55:00|179.11|177.31|179.2|177.4|179.35|177.55|179.06|177.26|355
1633582800000|2021-10-07 05:00:00|179.18|177.38|178.26|176.46|179.23|177.43|178.26|176.46|479
1633583100000|2021-10-07 05:05:00|178.25|176.45|178.21|176.41|178.49|176.69|177.92|176.12|477
1633583400000|2021-10-07 05:10:00|178.2|176.4|178.4|176.6|179.05|177.25|177.45|175.65|573
1633583700000|2021-10-07 05:15:00|178.39|176.59|178.01|176.21|178.43|176.63|177.97|176.17|444
1633584000000|2021-10-07 05:20:00|178.02|176.22|177.91|176.11|178.22|176.42|177.82|176.02|331
1633584300000|2021-10-07 05:25:00|177.93|176.13|178.79|176.99|178.8|177|177.8|176|375
1633584600000|2021-10-07 05:30:00|178.8|177|178.02|176.22|178.8|177|177.97|176.17|422
1633584900000|2021-10-07 05:35:00|178|176.2|179.12|177.32|179.15|177.35|177.99|176.19|342
1633585200000|2021-10-07 05:40:00|179.13|177.33|179.17|177.37|179.2|177.4|178.8|177|400
1633585500000|2021-10-07 05:45:00|179.18|177.38|179.49|177.69|179.5|177.7|178.62|176.82|390
1633585800000|2021-10-07 05:50:00|179.52|177.72|180.64|178.84|181.16|179.36|179.52|177.72|639
1633586100000|2021-10-07 05:55:00|180.63|178.83|180.19|178.39|180.7|178.9|180.09|178.29|479
1633586400000|2021-10-07 06:00:00|180.18|178.38|181.2|179.4|181.2|179.4|179.74|177.94|494
1633586700000|2021-10-07 06:05:00|181.27|179.47|180.84|179.04|181.73|179.93|180.74|178.94|634
1633587000000|2021-10-07 06:10:00|180.87|179.07|180.62|178.82|180.96|179.16|180.58|178.78|559
1633587300000|2021-10-07 06:15:00|180.61|178.81|180.23|178.43|180.69|178.89|180.07|178.27|455
1633587600000|2021-10-07 06:20:00|180.24|178.44|180.07|178.27|180.31|178.51|180.03|178.23|439
1633587900000|2021-10-07 06:25:00|180.03|178.23|179.99|178.19|180.16|178.36|179.7|177.9|355
1633588200000|2021-10-07 06:30:00|179.98|178.18|179.55|177.75|179.99|178.19|179.51|177.71|389
1633588500000|2021-10-07 06:35:00|179.57|177.77|179.65|177.85|179.69|177.89|179.39|177.59|330
1633588800000|2021-10-07 06:40:00|179.64|177.84|178.93|177.13|179.68|177.88|178.91|177.11|344
1633589100000|2021-10-07 06:45:00|178.92|177.12|179.09|177.29|179.39|177.59|178.78|176.98|435
1633589400000|2021-10-07 06:50:00|179.08|177.28|178.79|176.99|179.09|177.29|178.3|176.5|415
1633589700000|2021-10-07 06:55:00|178.78|176.98|179.24|177.44|179.29|177.49|178.67|176.87|406
1633590000000|2021-10-07 07:00:00|179.23|177.43|179.08|177.28|179.23|177.43|178.66|176.86|425
1633590300000|2021-10-07 07:05:00|179.07|177.27|178.37|176.57|179.2|177.4|178.33|176.53|545
1633590600000|2021-10-07 07:10:00|178.38|176.58|178.83|177.03|179.23|177.43|178.36|176.56|498
1633590900000|2021-10-07 07:15:00|178.81|177.01|179.1|177.3|179.12|177.32|178.78|176.98|295
1633591200000|2021-10-07 07:20:00|179.09|177.29|183.3|181.5|183.47|181.67|178.99|177.19|532
1633591500000|2021-10-07 07:25:00|183.26|181.46|184.95|183.15|185.55|183.75|183.02|181.22|910
1633591800000|2021-10-07 07:30:00|184.81|183.01|185.05|183.25|185.64|183.84|184.43|182.63|788
1633592100000|2021-10-07 07:35:00|185.02|183.22|184.52|182.72|185.2|183.4|183.83|182.03|761
1633592400000|2021-10-07 07:40:00|184.53|182.73|184.96|183.16|185.32|183.52|184.53|182.73|579
1633592700000|2021-10-07 07:45:00|184.97|183.17|185.91|184.11|186.46|184.66|184.63|182.83|670
1633593000000|2021-10-07 07:50:00|185.9|184.1|186.73|184.93|186.87|185.07|185.48|183.68|664
1633593300000|2021-10-07 07:55:00|186.76|184.96|186.06|184.26|186.79|184.99|185.48|183.68|738
1633593600000|2021-10-07 08:00:00|186.08|184.28|186.09|184.29|186.56|184.76|185.28|183.48|696
1633593900000|2021-10-07 08:05:00|186.08|184.28|186.34|184.54|186.43|184.63|185.85|184.05|601
1633594200000|2021-10-07 08:10:00|186.32|184.52|185.39|183.59|186.32|184.52|185.37|183.57|444
1633594500000|2021-10-07 08:15:00|185.38|183.58|185.93|184.13|185.94|184.14|185.37|183.57|485
1633594800000|2021-10-07 08:20:00|185.94|184.14|186.19|184.39|186.85|185.05|185.9|184.1|477
1633595100000|2021-10-07 08:25:00|186.17|184.37|186.17|184.37|186.53|184.73|186.1|184.3|517
1633595400000|2021-10-07 08:30:00|186.18|184.38|186.27|184.47|186.39|184.59|185.88|184.08|568
1633595700000|2021-10-07 08:35:00|186.3|184.5|186.15|184.35|186.4|184.6|186.08|184.28|381
1633596000000|2021-10-07 08:40:00|186.14|184.34|187.89|186.09|187.93|186.13|185.98|184.18|633
1633596300000|2021-10-07 08:45:00|187.88|186.08|186.3|184.5|187.88|186.08|186.28|184.48|521
1633596600000|2021-10-07 08:50:00|186.28|184.48|187.06|185.26|187.12|185.32|186.09|184.29|535
1633596900000|2021-10-07 08:55:00|187.09|185.29|186.34|184.54|187.88|186.08|186.31|184.51|651
1633597200000|2021-10-07 09:00:00|186.33|184.53|186.42|184.62|187.12|185.32|186.26|184.46|573
1633597500000|2021-10-07 09:05:00|186.43|184.63|185.49|183.69|187.51|185.71|185.44|183.64|683
1633597800000|2021-10-07 09:10:00|185.48|183.68|185.13|183.33|185.73|183.93|184.32|182.52|713
1633598100000|2021-10-07 09:15:00|185.15|183.35|184.45|182.65|185.53|183.73|184.14|182.34|619
1633598400000|2021-10-07 09:20:00|184.46|182.66|183.57|181.77|184.77|182.97|182.57|180.77|771
1633598700000|2021-10-07 09:25:00|183.61|181.81|182.93|181.13|183.64|181.84|182.73|180.93|586
1633599000000|2021-10-07 09:30:00|182.92|181.12|183.4|181.6|183.42|181.62|181.64|179.84|693
1633599300000|2021-10-07 09:35:00|183.41|181.61|182.79|180.99|183.91|182.11|182.72|180.92|683
1633599600000|2021-10-07 09:40:00|182.83|181.03|183.59|181.79|183.61|181.81|182.36|180.56|605
1633599900000|2021-10-07 09:45:00|183.6|181.8|183.43|181.63|183.81|182.01|183.02|181.22|568
1633600200000|2021-10-07 09:50:00|183.42|181.62|184.32|182.52|184.37|182.57|183.23|181.43|635
1633600500000|2021-10-07 09:55:00|184.29|182.49|183.84|182.04|184.31|182.51|183.62|181.82|422
1633600800000|2021-10-07 10:00:00|183.85|182.05|184.04|182.24|184.33|182.53|183.62|181.82|504
1633601100000|2021-10-07 10:05:00|184.01|182.21|184.53|182.73|184.62|182.82|183.91|182.11|537
1633601400000|2021-10-07 10:10:00|184.52|182.72|184|182.2|184.53|182.73|183.63|181.83|504
1633601700000|2021-10-07 10:15:00|183.95|182.15|183.82|182.02|184.03|182.23|183.7|181.9|426
1633602000000|2021-10-07 10:20:00|183.83|182.03|183.33|181.53|183.91|182.11|183.2|181.4|477
1633602300000|2021-10-07 10:25:00|183.34|181.54|182.91|181.11|183.48|181.68|182.89|181.09|461
1633602600000|2021-10-07 10:30:00|182.95|181.15|183.14|181.34|183.21|181.41|182.42|180.62|463
1633602900000|2021-10-07 10:35:00|183.17|181.37|182.81|181.01|183.41|181.61|182.54|180.74|545
1633603200000|2021-10-07 10:40:00|182.8|181|182.25|180.45|183.03|181.23|182.1|180.3|443
1633603500000|2021-10-07 10:45:00|182.26|180.46|181.95|180.15|182.61|180.81|181.89|180.09|397
1633603800000|2021-10-07 10:50:00|181.96|180.16|182.21|180.41|182.71|180.91|181.7|179.9|578
1633604100000|2021-10-07 10:55:00|182.2|180.4|182.15|180.35|182.41|180.61|181.81|180.01|607
1633604400000|2021-10-07 11:00:00|182.16|180.36|182.5|180.7|182.72|180.92|182.15|180.35|519
1633604700000|2021-10-07 11:05:00|182.48|180.68|183.09|181.29|183.36|181.56|182.29|180.49|464
1633605000000|2021-10-07 11:10:00|183.1|181.3|183.84|182.04|183.9|182.1|182.99|181.19|475
1633605300000|2021-10-07 11:15:00|183.83|182.03|183.18|181.38|183.9|182.1|183.01|181.21|413
1633605600000|2021-10-07 11:20:00|183.19|181.39|183.07|181.27|183.19|181.39|182.56|180.76|445
1633605900000|2021-10-07 11:25:00|183.06|181.26|182.72|180.92|183.07|181.27|182.43|180.63|472
1633606200000|2021-10-07 11:30:00|182.7|180.9|183.03|181.23|183.07|181.27|182.55|180.75|382
1633606500000|2021-10-07 11:35:00|183.06|181.26|183.8|182|184.08|182.28|182.62|180.82|571
1633606800000|2021-10-07 11:40:00|183.78|181.98|183.57|181.77|183.78|181.98|183.53|181.73|448
1633607100000|2021-10-07 11:45:00|183.56|181.76|183.99|182.19|183.99|182.19|183.54|181.74|396
1633607400000|2021-10-07 11:50:00|184.01|182.21|184.27|182.47|184.46|182.66|183.88|182.08|385
1633607700000|2021-10-07 11:55:00|184.28|182.48|184.57|182.77|184.69|182.89|184.27|182.47|360
1633608000000|2021-10-07 12:00:00|184.58|182.78|184|182.2|184.6|182.8|183.8|182|445
1633608300000|2021-10-07 12:05:00|184.01|182.21|183.69|181.89|184.02|182.22|183.5|181.7|386
1633608600000|2021-10-07 12:10:00|183.68|181.88|183.71|181.91|183.85|182.05|183.5|181.7|404
1633608900000|2021-10-07 12:15:00|183.72|181.92|183.49|181.69|183.72|181.92|183.31|181.51|369
1633609200000|2021-10-07 12:20:00|183.51|181.71|182.4|180.6|183.69|181.89|182.39|180.59|444
1633609500000|2021-10-07 12:25:00|182.44|180.64|181.25|179.45|182.49|180.69|180.82|179.02|617
1633609800000|2021-10-07 12:30:00|181.26|179.46|182.03|180.23|182.57|180.77|180.55|178.75|696
1633610100000|2021-10-07 12:35:00|182.02|180.22|182.29|180.49|182.4|180.6|181.8|180|554
1633610400000|2021-10-07 12:40:00|182.3|180.5|183.07|181.27|183.1|181.3|182.3|180.5|636
1633610700000|2021-10-07 12:45:00|183.06|181.26|182.14|180.34|183.06|181.26|181.98|180.18|499
1633611000000|2021-10-07 12:50:00|182.15|180.35|181.44|179.64|182.15|180.35|181.29|179.49|507
1633611300000|2021-10-07 12:55:00|181.45|179.65|180.9|179.1|181.51|179.71|180.51|178.71|625
1633611600000|2021-10-07 13:00:00|180.88|179.08|180.6|178.8|180.91|179.11|180.51|178.71|452
1633611900000|2021-10-07 13:05:00|180.62|178.82|180.03|178.23|180.64|178.84|179.62|177.82|541
1633612200000|2021-10-07 13:10:00|180.04|178.24|181.07|179.27|181.07|179.27|180.04|178.24|487
1633612500000|2021-10-07 13:15:00|181.08|179.28|181.73|179.93|181.88|180.08|181.08|179.28|561
1633612800000|2021-10-07 13:20:00|181.72|179.92|181.68|179.88|181.72|179.92|181.36|179.56|439
1633613100000|2021-10-07 13:25:00|181.67|179.87|181.32|179.52|181.73|179.93|181.12|179.32|406
1633613400000|2021-10-07 13:30:00|181.33|179.53|181.67|179.87|181.72|179.92|181.3|179.5|455
1633613700000|2021-10-07 13:35:00|181.68|179.88|182.09|180.29|182.26|180.46|181.62|179.82|524
1633614000000|2021-10-07 13:40:00|182.1|180.3|183.21|181.41|183.37|181.57|182.08|180.28|567
1633614300000|2021-10-07 13:45:00|183.19|181.39|183.1|181.3|183.53|181.73|182.82|181.02|641
1633614600000|2021-10-07 13:50:00|183.13|181.33|183.24|181.44|183.41|181.61|183.07|181.27|547
1633614900000|2021-10-07 13:55:00|183.26|181.46|183.94|182.14|184.12|182.32|183.2|181.4|445
1633615200000|2021-10-07 14:00:00|183.95|182.15|182.8|181|184.05|182.25|182.69|180.89|602
1633615500000|2021-10-07 14:05:00|182.81|181.01|183.27|181.47|183.3|181.5|182.8|181|474
1633615800000|2021-10-07 14:10:00|183.26|181.46|183.1|181.3|183.46|181.66|182.83|181.03|435
1633616100000|2021-10-07 14:15:00|183.11|181.31|182.94|181.14|183.29|181.49|182.91|181.11|444
1633616400000|2021-10-07 14:20:00|182.93|181.13|182.36|180.56|182.94|181.14|182.35|180.55|419
1633616700000|2021-10-07 14:25:00|182.35|180.55|181.7|179.9|182.38|180.58|181.35|179.55|510
1633617000000|2021-10-07 14:30:00|181.71|179.91|180.99|179.19|181.91|180.11|180.99|179.19|450
1633617300000|2021-10-07 14:35:00|181.01|179.21|178.69|176.89|181.08|179.28|177.52|175.72|837
1633617600000|2021-10-07 14:40:00|178.7|176.9|180.01|178.21|180.01|178.21|178|176.2|788
1633617900000|2021-10-07 14:45:00|180.02|178.22|179.84|178.04|181.01|179.21|179.79|177.99|804
1633618200000|2021-10-07 14:50:00|179.83|178.03|178.89|177.09|179.92|178.12|178.79|176.99|699
1633618500000|2021-10-07 14:55:00|178.9|177.1|179.48|177.68|179.82|178.02|178.9|177.1|665
1633618800000|2021-10-07 15:00:00|179.47|177.67|180.07|178.27|180.08|178.28|179.06|177.26|591
1633619100000|2021-10-07 15:05:00|180.06|178.26|180.19|178.39|180.19|178.39|179.42|177.62|482
1633619400000|2021-10-07 15:10:00|180.21|178.41|180.21|178.41|180.26|178.46|179.88|178.08|480
1633619700000|2021-10-07 15:15:00|180.22|178.42|180.79|178.99|180.91|179.11|180.2|178.4|477
1633620000000|2021-10-07 15:20:00|180.8|179|181|179.2|181.15|179.35|180.78|178.98|523
1633620300000|2021-10-07 15:25:00|181.01|179.21|180.61|178.81|181.02|179.22|180.6|178.8|308
1633620600000|2021-10-07 15:30:00|180.59|178.79|181.2|179.4|181.22|179.42|180.51|178.71|405
1633620900000|2021-10-07 15:35:00|181.19|179.39|180.95|179.15|181.3|179.5|180.92|179.12|298
1633621200000|2021-10-07 15:40:00|180.96|179.16|181|179.2|181.27|179.47|180.92|179.12|355
1633621500000|2021-10-07 15:45:00|180.99|179.19|181.55|179.75|181.62|179.82|180.93|179.13|481
1633621800000|2021-10-07 15:50:00|181.54|179.74|180.42|178.62|181.68|179.88|180.16|178.36|508
1633622100000|2021-10-07 15:55:00|180.41|178.61|180.22|178.42|180.5|178.7|179.87|178.07|475
1633622400000|2021-10-07 16:00:00|180.23|178.43|179.97|178.17|180.93|179.13|179.94|178.14|604
1633622700000|2021-10-07 16:05:00|179.98|178.18|179.63|177.83|180.16|178.36|179.58|177.78|582
1633623000000|2021-10-07 16:10:00|179.62|177.82|179.42|177.62|179.84|178.04|178.65|176.85|626
1633623300000|2021-10-07 16:15:00|179.41|177.61|179.44|177.64|179.53|177.73|178.66|176.86|545
1633623600000|2021-10-07 16:20:00|179.41|177.61|179.4|177.6|179.52|177.72|179.07|177.27|486
1633623900000|2021-10-07 16:25:00|179.41|177.61|180.31|178.51|180.43|178.63|179.41|177.61|511
1633624200000|2021-10-07 16:30:00|180.33|178.53|180.72|178.92|180.83|179.03|180.09|178.29|404
1633624500000|2021-10-07 16:35:00|180.73|178.93|181.31|179.51|181.42|179.62|180.7|178.9|508
1633624800000|2021-10-07 16:40:00|181.29|179.49|181|179.2|181.33|179.53|180.88|179.08|376
1633625100000|2021-10-07 16:45:00|180.99|179.19|181.6|179.8|181.73|179.93|180.99|179.19|426
1633625400000|2021-10-07 16:50:00|181.61|179.81|181.29|179.49|181.81|180.01|180.99|179.19|490
1633625700000|2021-10-07 16:55:00|181.33|179.53|180.81|179.01|181.33|179.53|180.56|178.76|387
1633626000000|2021-10-07 17:00:00|180.78|178.98|181.24|179.44|181.35|179.55|180.67|178.87|366
1633626300000|2021-10-07 17:05:00|181.25|179.45|181.03|179.23|181.28|179.48|180.72|178.92|379
1633626600000|2021-10-07 17:10:00|181.04|179.24|181.46|179.66|181.46|179.66|180.88|179.08|376
1633626900000|2021-10-07 17:15:00|181.41|179.61|180.8|179|181.41|179.61|180.69|178.89|383
1633627200000|2021-10-07 17:20:00|180.81|179.01|180.7|178.9|180.94|179.14|180.57|178.77|423
1633627500000|2021-10-07 17:25:00|180.71|178.91|181.19|179.39|181.69|179.89|180.48|178.68|528
1633627800000|2021-10-07 17:30:00|181.2|179.4|180.78|178.98|181.29|179.49|180.77|178.97|422
1633628100000|2021-10-07 17:35:00|180.79|178.99|180.75|178.95|180.8|179|179.88|178.08|516
1633628400000|2021-10-07 17:40:00|180.76|178.96|180.86|179.06|180.87|179.07|180.41|178.61|384
1633628700000|2021-10-07 17:45:00|180.87|179.07|180.38|178.58|180.99|179.19|180.29|178.49|430
1633629000000|2021-10-07 17:50:00|180.37|178.57|180.68|178.88|180.88|179.08|180.2|178.4|420
1633629300000|2021-10-07 17:55:00|180.67|178.87|180.16|178.36|180.84|179.04|180.15|178.35|416
1633629600000|2021-10-07 18:00:00|180.15|178.35|179.1|177.3|180.3|178.5|179.09|177.29|468
1633629900000|2021-10-07 18:05:00|179.17|177.37|179.98|178.18|180|178.2|179.17|177.37|473
1633630200000|2021-10-07 18:10:00|179.96|178.16|180.09|178.29|180.28|178.48|179.89|178.09|314
1633630500000|2021-10-07 18:15:00|180.1|178.3|180.39|178.59|180.48|178.68|179.99|178.19|384
1633630800000|2021-10-07 18:20:00|180.38|178.58|180.48|178.68|180.65|178.85|180.09|178.29|367
1633631100000|2021-10-07 18:25:00|180.46|178.66|180.8|179|180.8|179|180.36|178.56|374
1633631400000|2021-10-07 18:30:00|180.78|178.98|182.66|180.86|182.69|180.89|180.68|178.88|566
1633631700000|2021-10-07 18:35:00|182.62|180.82|180.71|178.91|182.65|180.85|180.7|178.9|579
1633632000000|2021-10-07 18:40:00|180.7|178.9|179.82|178.02|180.79|178.99|179.78|177.98|408
1633632300000|2021-10-07 18:45:00|179.81|178.01|180.17|178.37|180.41|178.61|179.76|177.96|528
1633632600000|2021-10-07 18:50:00|180.18|178.38|180.37|178.57|180.44|178.64|179.98|178.18|344
1633632900000|2021-10-07 18:55:00|180.36|178.56|179.86|178.06|180.41|178.61|179.84|178.04|345
1633633200000|2021-10-07 19:00:00|179.88|178.08|180.49|178.69|180.7|178.9|179.88|178.08|363
1633633500000|2021-10-07 19:05:00|180.5|178.7|179.99|178.19|180.75|178.95|179.99|178.19|317
1633633800000|2021-10-07 19:10:00|179.98|178.18|180.37|178.57|180.46|178.66|179.98|178.18|383
1633634100000|2021-10-07 19:15:00|180.38|178.58|180.79|178.99|180.82|179.02|180.38|178.58|321
1633634400000|2021-10-07 19:20:00|180.8|179|180.63|178.83|180.97|179.17|180.56|178.76|288
1633634700000|2021-10-07 19:25:00|180.64|178.84|180.69|178.89|180.69|178.89|180.36|178.56|234
1633635000000|2021-10-07 19:30:00|180.68|178.88|180.38|178.58|180.86|179.06|180.28|178.48|413
1633635300000|2021-10-07 19:35:00|180.37|178.57|180.87|179.07|180.96|179.16|180.3|178.5|419
1633635600000|2021-10-07 19:40:00|180.88|179.08|180.58|178.78|180.89|179.09|180.56|178.76|384
1633635900000|2021-10-07 19:45:00|180.56|178.76|180.56|178.76|180.63|178.83|180.26|178.46|298
1633636200000|2021-10-07 19:50:00|180.55|178.75|180.4|178.6|180.68|178.88|180.37|178.57|260
1633636500000|2021-10-07 19:55:00|180.41|178.61|180.05|178.25|180.42|178.62|179.95|178.15|309
1633636800000|2021-10-07 20:00:00|180.04|178.24|180.81|179.01|180.85|179.05|180.04|178.24|431
1633637100000|2021-10-07 20:05:00|180.8|179|180.27|178.47|180.96|179.16|180|178.2|416
1633637400000|2021-10-07 20:10:00|180.28|178.48|179.88|178.08|180.29|178.49|179.77|177.97|348
1633637700000|2021-10-07 20:15:00|179.87|178.07|180.69|178.89|180.7|178.9|179.79|177.99|335
1633638000000|2021-10-07 20:20:00|180.68|178.88|180.71|178.91|181.06|179.26|180.56|178.76|483
1633638300000|2021-10-07 20:25:00|180.73|178.93|180.69|178.89|180.84|179.04|180.56|178.76|295
1633638600000|2021-10-07 20:30:00|180.7|178.9|180.62|178.82|180.78|178.98|180.55|178.75|222
1633638900000|2021-10-07 20:35:00|180.61|178.81|181.14|179.34|181.16|179.36|180.61|178.81|257
1633639200000|2021-10-07 20:40:00|181.15|179.35|181.65|179.85|181.67|179.87|181.14|179.34|391
1633639500000|2021-10-07 20:45:00|181.67|179.87|181.37|179.57|181.69|179.89|181.27|179.47|249
1633639800000|2021-10-07 20:50:00|181.36|179.56|181.2|179.4|181.36|179.56|181.01|179.21|278
1633640100000|2021-10-07 20:55:00|181.19|179.39|180.59|178.79|181.58|179.78|180.5|178.7|336
1633640400000|2021-10-07 21:00:00|180.6|178.8|180.77|178.97|180.8|179|180.51|178.71|201
1633640700000|2021-10-07 21:05:00|180.78|178.98|180.78|178.98|180.86|179.06|180.55|178.75|320
1633641000000|2021-10-07 21:10:00|180.77|178.97|180.89|179.09|180.95|179.15|180.66|178.86|368
1633641300000|2021-10-07 21:15:00|180.88|179.08|181.44|179.64|181.44|179.64|180.87|179.07|346
1633641600000|2021-10-07 21:20:00|181.43|179.63|181.2|179.4|181.57|179.77|181.17|179.37|304
1633641900000|2021-10-07 21:25:00|181.21|179.41|180.85|179.05|181.22|179.42|180.78|178.98|277
1633642200000|2021-10-07 21:30:00|180.86|179.06|181.05|179.25|181.05|179.25|180.76|178.96|253
1633642500000|2021-10-07 21:35:00|181.06|179.26|181.47|179.67|181.48|179.68|181.06|179.26|187
1633642800000|2021-10-07 21:40:00|181.46|179.66|181.96|180.16|182|180.2|181.46|179.66|299
1633643100000|2021-10-07 21:45:00|181.97|180.17|181.88|180.08|181.98|180.18|181.26|179.46|346
1633643400000|2021-10-07 21:50:00|181.89|180.09|181.48|179.68|181.89|180.09|181.27|179.47|292
1633643700000|2021-10-07 21:55:00|181.47|179.67|180.87|179.07|181.6|179.8|180.77|178.97|336
1633644000000|2021-10-07 22:00:00|180.86|179.06|180.59|178.79|181.09|179.29|180.14|178.34|453
1633644300000|2021-10-07 22:05:00|180.56|178.76|180.06|178.26|180.59|178.79|179.79|177.99|527
1633644600000|2021-10-07 22:10:00|180.05|178.25|179.61|177.81|180.3|178.5|179.51|177.71|634
1633644900000|2021-10-07 22:15:00|179.59|177.79|178.87|177.07|179.87|178.07|178.81|177.01|508
1633645200000|2021-10-07 22:20:00|178.88|177.08|178.78|176.98|178.92|177.12|178.21|176.41|620
1633645500000|2021-10-07 22:25:00|178.79|176.99|178.55|176.75|179.1|177.3|178.42|176.62|584
1633645800000|2021-10-07 22:30:00|178.53|176.73|178.55|176.75|178.69|176.89|178.37|176.57|501
1633646100000|2021-10-07 22:35:00|178.56|176.76|179.28|177.48|179.29|177.49|178.38|176.58|471
1633646400000|2021-10-07 22:40:00|179.29|177.49|178.35|176.55|179.39|177.59|178.25|176.45|541
1633646700000|2021-10-07 22:45:00|178.36|176.56|178.76|176.96|178.77|176.97|178.26|176.46|491
1633647000000|2021-10-07 22:50:00|178.75|176.95|178.96|177.16|179.09|177.29|178.75|176.95|316
1633647300000|2021-10-07 22:55:00|178.95|177.15|179.65|177.85|179.75|177.95|178.86|177.06|458
1633647600000|2021-10-07 23:00:00|179.63|177.83|179.59|177.79|179.63|177.83|179.18|177.38|437
1633647900000|2021-10-07 23:05:00|179.6|177.8|179.1|177.3|179.61|177.81|179|177.2|326
1633648200000|2021-10-07 23:10:00|179.08|177.28|178.85|177.05|179.28|177.48|178.85|177.05|337
1633648500000|2021-10-07 23:15:00|178.8|177|179.02|177.22|179.11|177.31|178.48|176.68|480
1633648800000|2021-10-07 23:20:00|179.03|177.23|179.8|178|179.82|178.02|179.02|177.22|293
1633649100000|2021-10-07 23:25:00|179.81|178.01|179.32|177.52|179.92|178.12|179.3|177.5|300
1633649400000|2021-10-07 23:30:00|179.3|177.5|179.17|177.37|179.33|177.53|178.27|176.47|575
1633649700000|2021-10-07 23:35:00|179.18|177.38|178.76|176.96|179.54|177.74|178.73|176.93|478
1633650000000|2021-10-07 23:40:00|178.79|176.99|178.68|176.88|178.89|177.09|178.5|176.7|375
1633650300000|2021-10-07 23:45:00|178.69|176.89|180.23|178.43|180.23|178.43|178.56|176.76|443
1633650600000|2021-10-07 23:50:00|180.2|178.4|179.6|177.8|180.52|178.72|179.6|177.8|491
1633650900000|2021-10-07 23:55:00|179.59|177.79|179.52|177.72|179.78|177.98|179.25|177.45|406
1633651200000|2021-10-08 00:00:00|179.53|177.73|179.09|177.29|179.79|177.99|178.81|177.01|514
1633651500000|2021-10-08 00:05:00|179.1|177.3|179.92|178.12|180.1|178.3|179.08|177.28|549
1633651800000|2021-10-08 00:10:00|179.93|178.13|181.41|179.61|181.72|179.92|179.93|178.13|521
1633652100000|2021-10-08 00:15:00|181.4|179.6|181.03|179.23|181.42|179.62|180.58|178.78|467
1633652400000|2021-10-08 00:20:00|181.02|179.22|180.88|179.08|181.1|179.3|180.7|178.9|378
1633652700000|2021-10-08 00:25:00|180.87|179.07|181.4|179.6|181.42|179.62|180.78|178.98|315
1633653000000|2021-10-08 00:30:00|181.42|179.62|181.2|179.4|181.6|179.8|181.18|179.38|369
1633653300000|2021-10-08 00:35:00|181.19|179.39|181.19|179.39|181.31|179.51|180.98|179.18|332
1633653600000|2021-10-08 00:40:00|181.2|179.4|181.5|179.7|181.69|179.89|181.2|179.4|287
1633653900000|2021-10-08 00:45:00|181.49|179.69|181.56|179.76|181.58|179.78|181.29|179.49|317
1633654200000|2021-10-08 00:50:00|181.55|179.75|181.3|179.5|181.79|179.99|181.29|179.49|265
1633654500000|2021-10-08 00:55:00|181.28|179.48|181.37|179.57|181.49|179.69|181.26|179.46|272
1633654800000|2021-10-08 01:00:00|181.36|179.56|181.49|179.69|181.59|179.79|181.3|179.5|258
1633655100000|2021-10-08 01:05:00|181.5|179.7|181.61|179.81|181.82|180.02|181.35|179.55|354
1633655400000|2021-10-08 01:10:00|181.6|179.8|181.49|179.69|181.62|179.82|181.27|179.47|299
1633655700000|2021-10-08 01:15:00|181.48|179.68|181.31|179.51|181.52|179.72|181.18|179.38|283
1633656000000|2021-10-08 01:20:00|181.3|179.5|181.1|179.3|181.34|179.54|181|179.2|260
1633656300000|2021-10-08 01:25:00|181.11|179.31|181.02|179.22|181.2|179.4|180.99|179.19|337
1633656600000|2021-10-08 01:30:00|181.01|179.21|180.49|178.69|181.05|179.25|180.29|178.49|434
1633656900000|2021-10-08 01:35:00|180.5|178.7|180.65|178.85|180.7|178.9|180.38|178.58|382
1633657200000|2021-10-08 01:40:00|180.69|178.89|180.28|178.48|180.69|178.89|180.19|178.39|314
1633657500000|2021-10-08 01:45:00|180.27|178.47|181.15|179.35|181.15|179.35|180.08|178.28|412
1633657800000|2021-10-08 01:50:00|181.16|179.36|180.72|178.92|181.16|179.36|180.71|178.91|329
1633658100000|2021-10-08 01:55:00|180.73|178.93|181.1|179.3|181.12|179.32|180.72|178.92|267
1633658400000|2021-10-08 02:00:00|181.09|179.29|180.82|179.02|181.25|179.45|180.82|179.02|408
1633658700000|2021-10-08 02:05:00|180.84|179.04|179.94|178.14|180.85|179.05|179.92|178.12|431
1633659000000|2021-10-08 02:10:00|179.95|178.15|179.92|178.12|180.85|179.05|179.63|177.83|543
1633659300000|2021-10-08 02:15:00|179.93|178.13|179.62|177.82|180.1|178.3|179.59|177.79|399
1633659600000|2021-10-08 02:20:00|179.61|177.81|179.22|177.42|179.62|177.82|178.92|177.12|554
1633659900000|2021-10-08 02:25:00|179.21|177.41|178.72|176.92|179.46|177.66|178.48|176.68|397
1633660200000|2021-10-08 02:30:00|178.71|176.91|178.45|176.65|179.2|177.4|178.36|176.56|541
1633660500000|2021-10-08 02:35:00|178.49|176.69|178.09|176.29|178.77|176.97|177.93|176.13|491
1633660800000|2021-10-08 02:40:00|178.08|176.28|178.92|177.12|178.95|177.15|178.07|176.27|362
1633661100000|2021-10-08 02:45:00|178.91|177.11|178.98|177.18|179.02|177.22|178.78|176.98|361
1633661400000|2021-10-08 02:50:00|178.93|177.13|178.39|176.59|178.93|177.13|178.3|176.5|286
1633661700000|2021-10-08 02:55:00|178.4|176.6|178.37|176.57|178.47|176.67|178.17|176.37|360
1633662000000|2021-10-08 03:00:00|178.36|176.56|178.2|176.4|178.56|176.76|178.07|176.27|407
1633662300000|2021-10-08 03:05:00|178.22|176.42|177.98|176.18|178.34|176.54|177.91|176.11|318
1633662600000|2021-10-08 03:10:00|177.97|176.17|176.95|175.15|178.07|176.27|176.63|174.83|628
1633662900000|2021-10-08 03:15:00|176.94|175.14|177.16|175.36|177.28|175.48|176.6|174.8|510
1633663200000|2021-10-08 03:20:00|177.15|175.35|177.27|175.47|177.56|175.76|177.07|175.27|456
1633663500000|2021-10-08 03:25:00|177.3|175.5|176.76|174.96|177.32|175.52|176.66|174.86|395
1633663800000|2021-10-08 03:30:00|176.75|174.95|177.27|175.47|177.46|175.66|176.68|174.88|459
1633664100000|2021-10-08 03:35:00|177.26|175.46|177.39|175.59|177.54|175.74|177.18|175.38|375
1633664400000|2021-10-08 03:40:00|177.4|175.6|176.68|174.88|177.42|175.62|176.17|174.37|473
1633664700000|2021-10-08 03:45:00|176.7|174.9|177.15|175.35|177.15|175.35|176.26|174.46|477
1633665000000|2021-10-08 03:50:00|177.14|175.34|176.9|175.1|177.3|175.5|176.87|175.07|369
1633665300000|2021-10-08 03:55:00|176.91|175.11|177.29|175.49|177.29|175.49|176.8|175|305
1633665600000|2021-10-08 04:00:00|177.28|175.48|177.24|175.44|177.77|175.97|177.16|175.36|399
1633665900000|2021-10-08 04:05:00|177.19|175.39|177.49|175.69|177.5|175.7|177.15|175.35|266
1633666200000|2021-10-08 04:10:00|177.5|175.7|177.26|175.46|177.55|175.75|177.12|175.32|324
1633666500000|2021-10-08 04:15:00|177.27|175.47|177.09|175.29|177.28|175.48|176.86|175.06|290
1633666800000|2021-10-08 04:20:00|177.08|175.28|177.57|175.77|177.67|175.87|177.08|175.28|248
1633667100000|2021-10-08 04:25:00|177.58|175.78|177.7|175.9|177.74|175.94|177.38|175.58|261
1633667400000|2021-10-08 04:30:00|177.69|175.89|177.69|175.89|177.85|176.05|177.59|175.79|237
1633667700000|2021-10-08 04:35:00|177.7|175.9|178.17|176.37|178.21|176.41|177.67|175.87|303
1633668000000|2021-10-08 04:40:00|178.19|176.39|178.2|176.4|178.34|176.54|178.08|176.28|318
1633668300000|2021-10-08 04:45:00|178.21|176.41|177.98|176.18|178.27|176.47|177.87|176.07|188
1633668600000|2021-10-08 04:50:00|177.97|176.17|178.25|176.45|178.28|176.48|177.88|176.08|257
1633668900000|2021-10-08 04:55:00|178.24|176.44|177.8|176|178.25|176.45|177.68|175.88|285
1633669200000|2021-10-08 05:00:00|177.79|175.99|177.37|175.57|177.86|176.06|177.35|175.55|223
1633669500000|2021-10-08 05:05:00|177.38|175.58|177.29|175.49|177.47|175.67|176.77|174.97|363
1633669800000|2021-10-08 05:10:00|177.27|175.47|177.28|175.48|177.3|175.5|177.11|175.31|220
1633670100000|2021-10-08 05:15:00|177.27|175.47|177.69|175.89|177.89|176.09|176.97|175.17|403
1633670400000|2021-10-08 05:20:00|177.68|175.88|177.6|175.8|177.83|176.03|177.48|175.68|248
1633670700000|2021-10-08 05:25:00|177.59|175.79|177.47|175.67|177.68|175.88|177.35|175.55|259
1633671000000|2021-10-08 05:30:00|177.48|175.68|177.56|175.76|177.68|175.88|177.47|175.67|197
1633671300000|2021-10-08 05:35:00|177.55|175.75|177.9|176.1|177.92|176.12|177.55|175.75|208
1633671600000|2021-10-08 05:40:00|177.89|176.09|177.75|175.95|178.08|176.28|177.74|175.94|244
1633671900000|2021-10-08 05:45:00|177.77|175.97|178.47|176.67|178.8|177|177.75|175.95|331
1633672200000|2021-10-08 05:50:00|178.48|176.68|178.27|176.47|178.58|176.78|178.19|176.39|373
1633672500000|2021-10-08 05:55:00|178.28|176.48|178.28|176.48|178.53|176.73|178.23|176.43|335
1633672800000|2021-10-08 06:00:00|178.29|176.49|178.61|176.81|178.68|176.88|178.08|176.28|333
1633673100000|2021-10-08 06:05:00|178.62|176.82|178.41|176.61|178.66|176.86|178.39|176.59|289
1633673400000|2021-10-08 06:10:00|178.4|176.6|178.24|176.44|178.48|176.68|178.18|176.38|209
1633673700000|2021-10-08 06:15:00|178.25|176.45|177.99|176.19|178.35|176.55|177.96|176.16|262
1633674000000|2021-10-08 06:20:00|177.98|176.18|178.37|176.57|178.39|176.59|177.95|176.15|169
1633674300000|2021-10-08 06:25:00|178.36|176.56|178.46|176.66|178.59|176.79|178.28|176.48|180
1633674600000|2021-10-08 06:30:00|178.45|176.65|178.49|176.69|178.5|176.7|178.27|176.47|218
1633674900000|2021-10-08 06:35:00|178.5|176.7|178.32|176.52|178.57|176.77|178.32|176.52|198
1633675200000|2021-10-08 06:40:00|178.31|176.51|178.4|176.6|178.41|176.61|178.28|176.48|171
1633675500000|2021-10-08 06:45:00|178.38|176.58|178.72|176.92|179.11|177.31|178.36|176.56|347
1633675800000|2021-10-08 06:50:00|178.7|176.9|178.87|177.07|178.89|177.09|178.68|176.88|266
1633676100000|2021-10-08 06:55:00|178.88|177.08|178.94|177.14|178.99|177.19|178.79|176.99|227
1633676400000|2021-10-08 07:00:00|178.95|177.15|178.7|176.9|179.73|177.93|178.65|176.85|412
1633676700000|2021-10-08 07:05:00|178.69|176.89|179.18|177.38|179.19|177.39|178.69|176.89|402
1633677000000|2021-10-08 07:10:00|179.17|177.37|179.58|177.78|179.64|177.84|179.06|177.26|497
1633677300000|2021-10-08 07:15:00|179.59|177.79|179.38|177.58|179.72|177.92|179.28|177.48|397
1633677600000|2021-10-08 07:20:00|179.36|177.56|180|178.2|180.1|178.3|179.29|177.49|405
1633677900000|2021-10-08 07:25:00|179.99|178.19|180.19|178.39|180.39|178.59|179.99|178.19|374
1633678200000|2021-10-08 07:30:00|180.2|178.4|180.1|178.3|180.38|178.58|180.05|178.25|446
1633678500000|2021-10-08 07:35:00|180.11|178.31|179.89|178.09|180.11|178.31|179.67|177.87|372
1633678800000|2021-10-08 07:40:00|179.88|178.08|180.35|178.55|180.78|178.98|179.78|177.98|354
1633679100000|2021-10-08 07:45:00|180.33|178.53|180.26|178.46|180.84|179.04|179.69|177.89|631
1633679400000|2021-10-08 07:50:00|180.25|178.45|180.79|178.99|180.81|179.01|180.19|178.39|643
1633679700000|2021-10-08 07:55:00|180.77|178.97|180.82|179.02|180.98|179.18|180.62|178.82|497
1633680000000|2021-10-08 08:00:00|180.83|179.03|180.71|178.91|180.98|179.18|180.65|178.85|549
1633680300000|2021-10-08 08:05:00|180.72|178.92|180.76|178.96|180.91|179.11|180.43|178.63|552
1633680600000|2021-10-08 08:10:00|180.72|178.92|181.1|179.3|181.16|179.36|180.54|178.74|498
1633680900000|2021-10-08 08:15:00|181.08|179.28|181.76|179.96|181.76|179.96|180.91|179.11|605
1633681200000|2021-10-08 08:20:00|181.75|179.95|182.35|180.55|182.52|180.72|181.59|179.79|681
1633681500000|2021-10-08 08:25:00|182.36|180.56|182.01|180.21|182.42|180.62|181.85|180.05|466
1633681800000|2021-10-08 08:30:00|182.02|180.22|182.01|180.21|182.1|180.3|181.77|179.97|373
1633682100000|2021-10-08 08:35:00|181.99|180.19|182.58|180.78|182.75|180.95|181.71|179.91|707
1633682400000|2021-10-08 08:40:00|182.59|180.79|183.29|181.49|183.29|181.49|182.51|180.71|681
1633682700000|2021-10-08 08:45:00|183.27|181.47|183.09|181.29|183.45|181.65|182.81|181.01|559
1633683000000|2021-10-08 08:50:00|183.08|181.28|183.1|181.3|183.51|181.71|182.86|181.06|522
1633683300000|2021-10-08 08:55:00|183.11|181.31|183.62|181.82|184.11|182.31|183.06|181.26|488
1633683600000|2021-10-08 09:00:00|183.63|181.83|183.61|181.81|183.87|182.07|183.23|181.43|520
1633683900000|2021-10-08 09:05:00|183.62|181.82|183.01|181.21|183.81|182.01|182.89|181.09|561
1633684200000|2021-10-08 09:10:00|183|181.2|182.88|181.08|183.12|181.32|182.53|180.73|496
1633684500000|2021-10-08 09:15:00|182.87|181.07|182.59|180.79|183.14|181.34|182.52|180.72|530
1633684800000|2021-10-08 09:20:00|182.6|180.8|182.01|180.21|182.66|180.86|181.74|179.94|529
1633685100000|2021-10-08 09:25:00|182.02|180.22|182.02|180.22|182.46|180.66|181.5|179.7|630
1633685400000|2021-10-08 09:30:00|182.01|180.21|182.29|180.49|182.5|180.7|181.98|180.18|441
1633685700000|2021-10-08 09:35:00|182.28|180.48|182.08|180.28|182.3|180.5|181.86|180.06|362
1633686000000|2021-10-08 09:40:00|182.07|180.27|182.28|180.48|182.4|180.6|182.06|180.26|312
1633686300000|2021-10-08 09:45:00|182.29|180.49|182.29|180.49|182.54|180.74|182.27|180.47|381
1633686600000|2021-10-08 09:50:00|182.28|180.48|182.08|180.28|182.56|180.76|182.07|180.27|328
1633686900000|2021-10-08 09:55:00|182.09|180.29|181.28|179.48|182.09|180.29|181.04|179.24|479
1633687200000|2021-10-08 10:00:00|181.29|179.49|181.41|179.61|181.91|180.11|180.97|179.17|537
1633687500000|2021-10-08 10:05:00|181.39|179.59|181.44|179.64|181.91|180.11|181.18|179.38|428
1633687800000|2021-10-08 10:10:00|181.46|179.66|181.18|179.38|181.57|179.77|181.09|179.29|482
1633688100000|2021-10-08 10:15:00|181.19|179.39|181.48|179.68|181.57|179.77|181.18|179.38|327
1633688400000|2021-10-08 10:20:00|181.47|179.67|181.74|179.94|181.85|180.05|181.43|179.63|331
1633688700000|2021-10-08 10:25:00|181.75|179.95|181.79|179.99|182.61|180.81|181.61|179.81|460
1633689000000|2021-10-08 10:30:00|181.8|180|181.65|179.85|181.89|180.09|181.54|179.74|649
1633689300000|2021-10-08 10:35:00|181.64|179.84|181.82|180.02|181.88|180.08|181.51|179.71|416
1633689600000|2021-10-08 10:40:00|181.83|180.03|182.08|180.28|182.09|180.29|181.71|179.91|332
1633689900000|2021-10-08 10:45:00|182.1|180.3|181.63|179.83|182.36|180.56|181.62|179.82|386
1633690200000|2021-10-08 10:50:00|181.61|179.81|181.87|180.07|181.94|180.14|181.52|179.72|335
1633690500000|2021-10-08 10:55:00|181.86|180.06|181.68|179.88|182.09|180.29|181.52|179.72|324
1633690800000|2021-10-08 11:00:00|181.69|179.89|181.99|180.19|182.33|180.53|181.68|179.88|434
1633691100000|2021-10-08 11:05:00|182.02|180.22|182.08|180.28|182.29|180.49|181.87|180.07|431
1633691400000|2021-10-08 11:10:00|182.1|180.3|182.21|180.41|182.28|180.48|181.87|180.07|425
1633691700000|2021-10-08 11:15:00|182.2|180.4|182.09|180.29|182.3|180.5|181.99|180.19|351
1633692000000|2021-10-08 11:20:00|182.08|180.28|182.08|180.28|182.11|180.31|181.99|180.19|282
1633692300000|2021-10-08 11:25:00|182.07|180.27|183.04|181.24|183.4|181.6|181.71|179.91|450
1633692600000|2021-10-08 11:30:00|183.05|181.25|181.7|179.9|183.18|181.38|181.69|179.89|443
1633692900000|2021-10-08 11:35:00|181.71|179.91|182.35|180.55|182.37|180.57|181.7|179.9|341
1633693200000|2021-10-08 11:40:00|182.34|180.54|182.49|180.69|183.04|181.24|182.25|180.45|468
1633693500000|2021-10-08 11:45:00|182.48|180.68|181.83|180.03|183.04|181.24|181.76|179.96|458
1633693800000|2021-10-08 11:50:00|181.88|180.08|181.61|179.81|182.01|180.21|181.34|179.54|502
1633694100000|2021-10-08 11:55:00|181.62|179.82|182.77|180.97|183.41|181.61|181.6|179.8|529
1633694400000|2021-10-08 12:00:00|182.78|180.98|183.05|181.25|183.9|182.1|182.5|180.7|680
1633694700000|2021-10-08 12:05:00|183.06|181.26|182.65|180.85|183.26|181.46|182.58|180.78|491
1633695000000|2021-10-08 12:10:00|182.64|180.84|181.3|179.5|182.64|180.84|181.08|179.28|529
1633695300000|2021-10-08 12:15:00|181.31|179.51|180.62|178.82|182|180.2|180.06|178.26|711
1633695600000|2021-10-08 12:20:00|180.63|178.83|181.93|180.13|181.96|180.16|180.5|178.7|662
1633695900000|2021-10-08 12:25:00|181.94|180.14|183.32|181.52|183.71|181.91|181.18|179.38|550
1633696200000|2021-10-08 12:30:00|183.26|181.46|182.96|181.16|184.3|182.5|182.69|180.89|727
1633696500000|2021-10-08 12:35:00|182.98|181.18|183.58|181.78|183.6|181.8|182.21|180.41|627
1633696800000|2021-10-08 12:40:00|183.57|181.77|183.35|181.55|183.6|181.8|183.17|181.37|438
1633697100000|2021-10-08 12:45:00|183.36|181.56|181.89|180.09|183.37|181.57|181.51|179.71|538
1633697400000|2021-10-08 12:50:00|181.88|180.08|181.67|179.87|182.12|180.32|181.48|179.68|471
1633697700000|2021-10-08 12:55:00|181.63|179.83|181.8|180|182.06|180.26|181.58|179.78|410
1633698000000|2021-10-08 13:00:00|181.79|179.99|180.75|178.95|181.93|180.13|180.74|178.94|446
1633698300000|2021-10-08 13:05:00|180.73|178.93|182.33|180.53|182.91|181.11|180.6|178.8|495
1633698600000|2021-10-08 13:10:00|182.35|180.55|182.31|180.51|182.73|180.93|181.93|180.13|532
1633698900000|2021-10-08 13:15:00|182.32|180.52|181.41|179.61|182.33|180.53|181.38|179.58|447
1633699200000|2021-10-08 13:20:00|181.42|179.62|181.86|180.06|181.94|180.14|181.14|179.34|497
1633699500000|2021-10-08 13:25:00|181.88|180.08|182.01|180.21|182.16|180.36|181.87|180.07|445
1633699800000|2021-10-08 13:30:00|182.02|180.22|181.25|179.45|182.28|180.48|181.18|179.38|524
1633700100000|2021-10-08 13:35:00|181.27|179.47|180.78|178.98|181.3|179.5|180.2|178.4|671
1633700400000|2021-10-08 13:40:00|180.79|178.99|180.61|178.81|181.19|179.39|180.55|178.75|494
1633700700000|2021-10-08 13:45:00|180.62|178.82|180.82|179.02|181.12|179.32|180.49|178.69|466
1633701000000|2021-10-08 13:50:00|180.83|179.03|180.88|179.08|180.93|179.13|180.07|178.27|553
1633701300000|2021-10-08 13:55:00|180.87|179.07|181.03|179.23|181.7|179.9|180.77|178.97|651
1633701600000|2021-10-08 14:00:00|181.04|179.24|181.53|179.73|181.68|179.88|180.89|179.09|576
1633701900000|2021-10-08 14:05:00|181.56|179.76|181.65|179.85|182.35|180.55|181.37|179.57|544
1633702200000|2021-10-08 14:10:00|181.66|179.86|181.98|180.18|182|180.2|181.47|179.67|370
1633702500000|2021-10-08 14:15:00|181.99|180.19|182.11|180.31|182.17|180.37|181.49|179.69|394
1633702800000|2021-10-08 14:20:00|182.1|180.3|182.18|180.38|182.27|180.47|182.08|180.28|389
1633703100000|2021-10-08 14:25:00|182.17|180.37|182.1|180.3|182.22|180.42|181.89|180.09|417
1633703400000|2021-10-08 14:30:00|182.11|180.31|182.35|180.55|182.6|180.8|182|180.2|519
1633703700000|2021-10-08 14:35:00|182.36|180.56|182.8|181|183.02|181.22|182.36|180.56|505
1633704000000|2021-10-08 14:40:00|182.79|180.99|183.13|181.33|183.29|181.49|182.76|180.96|548
1633704300000|2021-10-08 14:45:00|183.12|181.32|182.89|181.09|183.2|181.4|182.85|181.05|415
1633704600000|2021-10-08 14:50:00|182.9|181.1|182.56|180.76|183|181.2|182.17|180.37|409
1633704900000|2021-10-08 14:55:00|182.54|180.74|182.92|181.12|183.34|181.54|182.54|180.74|502
1633705200000|2021-10-08 15:00:00|182.91|181.11|182.59|180.79|183|181.2|182.5|180.7|390
1633705500000|2021-10-08 15:05:00|182.58|180.78|182.77|180.97|182.89|181.09|182.56|180.76|396
1633705800000|2021-10-08 15:10:00|182.78|180.98|182.71|180.91|183.01|181.21|182.59|180.79|407
1633706100000|2021-10-08 15:15:00|182.75|180.95|182.78|180.98|182.9|181.1|182.67|180.87|287
1633706400000|2021-10-08 15:20:00|182.79|180.99|182.98|181.18|183|181.2|182.67|180.87|270
1633706700000|2021-10-08 15:25:00|182.97|181.17|182.98|181.18|183.04|181.24|182.89|181.09|387
1633707000000|2021-10-08 15:30:00|182.97|181.17|181.71|179.91|182.97|181.17|181.69|179.89|513
1633707300000|2021-10-08 15:35:00|181.7|179.9|181.46|179.66|181.7|179.9|181.18|179.38|521
1633707600000|2021-10-08 15:40:00|181.43|179.63|181.06|179.26|181.6|179.8|180.95|179.15|462
1633707900000|2021-10-08 15:45:00|181.08|179.28|181.01|179.21|181.42|179.62|180.91|179.11|563
1633708200000|2021-10-08 15:50:00|181|179.2|181.79|179.99|182.1|180.3|180.94|179.14|527
1633708500000|2021-10-08 15:55:00|181.78|179.98|181.66|179.86|182.37|180.57|181.13|179.33|591
1633708800000|2021-10-08 16:00:00|181.65|179.85|181.46|179.66|181.77|179.97|181.25|179.45|456
1633709100000|2021-10-08 16:05:00|181.44|179.64|180.54|178.74|181.44|179.64|180.34|178.54|566
1633709400000|2021-10-08 16:10:00|180.55|178.75|180.55|178.75|180.63|178.83|180.15|178.35|425
1633709700000|2021-10-08 16:15:00|180.52|178.72|180.84|179.04|181.11|179.31|180.4|178.6|411
1633710000000|2021-10-08 16:20:00|180.85|179.05|180.99|179.19|181.01|179.21|180.26|178.46|343
1633710300000|2021-10-08 16:25:00|180.98|179.18|181.36|179.56|181.85|180.05|180.96|179.16|468
1633710600000|2021-10-08 16:30:00|181.35|179.55|181.57|179.77|181.91|180.11|181.29|179.49|335
1633710900000|2021-10-08 16:35:00|181.56|179.76|181.26|179.46|181.57|179.77|180.97|179.17|365
1633711200000|2021-10-08 16:40:00|181.27|179.47|181.66|179.86|181.87|180.07|181.15|179.35|306
1633711500000|2021-10-08 16:45:00|181.65|179.85|181.47|179.67|181.9|180.1|181.47|179.67|255
1633711800000|2021-10-08 16:50:00|181.46|179.66|181.29|179.49|181.52|179.72|181.19|179.39|336
1633712100000|2021-10-08 16:55:00|181.3|179.5|181.49|179.69|181.61|179.81|181.07|179.27|344
1633712400000|2021-10-08 17:00:00|181.48|179.68|181.29|179.49|181.52|179.72|181.23|179.43|299
1633712700000|2021-10-08 17:05:00|181.28|179.48|180.8|179|181.29|179.49|180.67|178.87|322
1633713000000|2021-10-08 17:10:00|180.79|178.99|180.86|179.06|181.09|179.29|180.79|178.99|299
1633713300000|2021-10-08 17:15:00|180.85|179.05|180.48|178.68|180.92|179.12|180.43|178.63|291
1633713600000|2021-10-08 17:20:00|180.47|178.67|180.19|178.39|180.49|178.69|180|178.2|345
1633713900000|2021-10-08 17:25:00|180.2|178.4|179.33|177.53|180.2|178.4|179.1|177.3|501
1633714200000|2021-10-08 17:30:00|179.32|177.52|179.11|177.31|179.54|177.74|179.11|177.31|366
1633714500000|2021-10-08 17:35:00|179.07|177.27|179.18|177.38|179.29|177.49|179.05|177.25|311
1633714800000|2021-10-08 17:40:00|179.17|177.37|179.12|177.32|179.29|177.49|178.63|176.83|391
1633715100000|2021-10-08 17:45:00|179.11|177.31|179.24|177.44|179.35|177.55|178.69|176.89|311
1633715400000|2021-10-08 17:50:00|179.23|177.43|179.12|177.32|179.26|177.46|179|177.2|336
1633715700000|2021-10-08 17:55:00|179.13|177.33|179.51|177.71|179.71|177.91|179.1|177.3|379
1633716000000|2021-10-08 18:00:00|179.5|177.7|179.56|177.76|179.59|177.79|179.21|177.41|297
1633716300000|2021-10-08 18:05:00|179.59|177.79|179.98|178.18|180.12|178.32|179.55|177.75|297
1633716600000|2021-10-08 18:10:00|179.96|178.16|180.09|178.29|180.19|178.39|179.83|178.03|325
1633716900000|2021-10-08 18:15:00|180.1|178.3|179.72|177.92|180.1|178.3|179.26|177.46|356
1633717200000|2021-10-08 18:20:00|179.73|177.93|179.89|178.09|180.08|178.28|179.5|177.7|365
1633717500000|2021-10-08 18:25:00|179.88|178.08|180.03|178.23|180.37|178.57|179.73|177.93|305
1633717800000|2021-10-08 18:30:00|180.02|178.22|180.41|178.61|180.62|178.82|180|178.2|334
1633718100000|2021-10-08 18:35:00|180.4|178.6|180.65|178.85|180.7|178.9|180.4|178.6|384
1633718400000|2021-10-08 18:40:00|180.64|178.84|180.73|178.93|180.76|178.96|180.63|178.83|270
1633718700000|2021-10-08 18:45:00|180.71|178.91|180.91|179.11|180.96|179.16|180.63|178.83|343
1633719000000|2021-10-08 18:50:00|180.9|179.1|180.09|178.29|180.91|179.11|180.06|178.26|388
1633719300000|2021-10-08 18:55:00|180.1|178.3|179.93|178.13|180.21|178.41|179.89|178.09|423
1633719600000|2021-10-08 19:00:00|179.92|178.12|179.9|178.1|180.01|178.21|179.78|177.98|308
1633719900000|2021-10-08 19:05:00|179.91|178.11|179.93|178.13|180.2|178.4|179.86|178.06|341
1633720200000|2021-10-08 19:10:00|179.98|178.18|179.8|178|180.3|178.5|179.68|177.88|324
1633720500000|2021-10-08 19:15:00|179.81|178.01|179.69|177.89|179.92|178.12|179.68|177.88|291
1633720800000|2021-10-08 19:20:00|179.7|177.9|179.38|177.58|179.81|178.01|179.37|177.57|345
1633721100000|2021-10-08 19:25:00|179.39|177.59|179.39|177.59|179.54|177.74|179.18|177.38|356
1633721400000|2021-10-08 19:30:00|179.4|177.6|180.22|178.42|180.32|178.52|179.38|177.58|360
1633721700000|2021-10-08 19:35:00|180.24|178.44|179.38|177.58|180.3|178.5|179.35|177.55|354
1633722000000|2021-10-08 19:40:00|179.37|177.57|179.29|177.49|179.64|177.84|179.08|177.28|319
1633722300000|2021-10-08 19:45:00|179.3|177.5|179.5|177.7|179.75|177.95|179.23|177.43|287
1633722600000|2021-10-08 19:50:00|179.49|177.69|178.9|177.1|179.49|177.69|178.77|176.97|592
1633722900000|2021-10-08 19:55:00|178.89|177.09|179.2|177.4|179.4|177.6|178.89|177.09|352
1633723200000|2021-10-08 20:00:00|179.19|177.39|178.74|176.94|179.45|177.65|178.74|176.94|384
1633723500000|2021-10-08 20:05:00|178.73|176.93|178.72|176.92|178.92|177.12|178.68|176.88|273
1633723800000|2021-10-08 20:10:00|178.71|176.91|179.01|177.21|179.1|177.3|178.71|176.91|355
1633724100000|2021-10-08 20:15:00|179.02|177.22|178.83|177.03|179.18|177.38|178.82|177.02|253
1633724400000|2021-10-08 20:20:00|178.82|177.02|179.12|177.32|179.17|177.37|178.67|176.87|300
1633724700000|2021-10-08 20:25:00|179.11|177.31|179.2|177.4|179.24|177.44|178.98|177.18|356
1633725000000|2021-10-08 20:30:00|179.21|177.41|178.63|176.83|179.25|177.45|178.59|176.79|253
1633725300000|2021-10-08 20:35:00|178.62|176.82|178.4|176.6|178.71|176.91|178.19|176.39|391
1633725600000|2021-10-08 20:40:00|178.39|176.59|178.38|176.58|178.41|176.61|178.15|176.35|211
1633725900000|2021-10-08 20:45:00|178.37|176.57|177.98|176.18|178.61|176.81|177.87|176.07|285
1633726200000|2021-10-08 20:50:00|177.99|176.19|176.88|175.08|178.4|176.6|176.37|174.57|549
1633726500000|2021-10-08 20:55:00|176.87|175.07|176.17|174.37|176.88|175.08|175.46|173.66|533
1633762800000|2021-10-09 07:00:00|178.41|176.61|178.42|176.62|178.59|176.79|178.39|176.59|120
1633763100000|2021-10-09 07:05:00|178.39|176.59|177.95|176.15|178.4|176.6|177.91|176.11|183
1633763400000|2021-10-09 07:10:00|177.94|176.14|177.84|176.04|177.95|176.15|177.63|175.83|179
1633763700000|2021-10-09 07:15:00|177.85|176.05|177.99|176.19|178.05|176.25|177.73|175.93|152
1633764000000|2021-10-09 07:20:00|178|176.2|178.22|176.42|178.24|176.44|177.98|176.18|261
1633764300000|2021-10-09 07:25:00|178.23|176.43|178.24|176.44|178.26|176.46|178.12|176.32|134
1633764600000|2021-10-09 07:30:00|178.25|176.45|178.13|176.33|178.27|176.47|177.83|176.03|153
1633764900000|2021-10-09 07:35:00|178.14|176.34|178.37|176.57|178.8|177|178.05|176.25|235
1633765200000|2021-10-09 07:40:00|178.38|176.58|178.59|176.79|178.68|176.88|178.27|176.47|218
1633765500000|2021-10-09 07:45:00|178.6|176.8|178.58|176.78|178.7|176.9|178.57|176.77|173
1633765800000|2021-10-09 07:50:00|178.57|176.77|178.32|176.52|178.57|176.77|178.31|176.51|142
1633766100000|2021-10-09 07:55:00|178.38|176.58|178.41|176.61|178.45|176.65|178.03|176.23|126
1633766400000|2021-10-09 08:00:00|178.42|176.62|178.48|176.68|178.72|176.92|178.42|176.62|207
1633766700000|2021-10-09 08:05:00|178.47|176.67|178.57|176.77|178.61|176.81|178.18|176.38|133
1633767000000|2021-10-09 08:10:00|178.58|176.78|178.68|176.88|178.81|177.01|178.55|176.75|183
1633767300000|2021-10-09 08:15:00|178.66|176.86|178.15|176.35|178.69|176.89|178.04|176.24|155
1633767600000|2021-10-09 08:20:00|178.16|176.36|178.07|176.27|178.17|176.37|177.93|176.13|167
1633767900000|2021-10-09 08:25:00|178.06|176.26|177.77|175.97|178.06|176.26|177.77|175.97|94
1633768200000|2021-10-09 08:30:00|177.76|175.96|177.64|175.84|177.89|176.09|177.58|175.78|194
1633768500000|2021-10-09 08:35:00|177.62|175.82|177.16|175.36|177.63|175.83|177.03|175.23|278
1633768800000|2021-10-09 08:40:00|177.17|175.37|177.18|175.38|177.25|175.45|176.92|175.12|167
1633769100000|2021-10-09 08:45:00|177.19|175.39|177.16|175.36|177.44|175.64|177.06|175.26|168
1633769400000|2021-10-09 08:50:00|177.17|175.37|177.17|175.37|177.36|175.56|177.03|175.23|171
1633769700000|2021-10-09 08:55:00|177.16|175.36|177.11|175.31|177.29|175.49|177.07|175.27|196
1633770000000|2021-10-09 09:00:00|177.12|175.32|177.5|175.7|177.69|175.89|177.07|175.27|268
1633770300000|2021-10-09 09:05:00|177.49|175.69|177.58|175.78|177.6|175.8|177.45|175.65|118
1633770600000|2021-10-09 09:10:00|177.53|175.73|177.67|175.87|177.67|175.87|177.47|175.67|99
1633770900000|2021-10-09 09:15:00|177.66|175.86|177.46|175.66|177.68|175.88|177.36|175.56|97
1633771200000|2021-10-09 09:20:00|177.62|175.82|177.79|175.99|178.95|177.15|177.62|175.82|334
1633771500000|2021-10-09 09:25:00|177.78|175.98|177.62|175.82|177.78|175.98|177.5|175.7|172
1633771800000|2021-10-09 09:30:00|177.61|175.81|178.26|176.46|178.7|176.9|177.57|175.77|295
1633772100000|2021-10-09 09:35:00|178.27|176.47|178.23|176.43|178.34|176.54|178.14|176.34|236
1633772400000|2021-10-09 09:40:00|178.24|176.44|178.28|176.48|178.29|176.49|177.97|176.17|185
1633772700000|2021-10-09 09:45:00|178.29|176.49|178.16|176.36|178.36|176.56|178.07|176.27|115
1633773000000|2021-10-09 09:50:00|178.17|176.37|178.76|176.96|178.78|176.98|178.15|176.35|262
1633773300000|2021-10-09 09:55:00|178.75|176.95|178.98|177.18|179|177.2|178.75|176.95|123
1633773600000|2021-10-09 10:00:00|178.99|177.19|179.65|177.85|179.67|177.87|178.89|177.09|298
1633773900000|2021-10-09 10:05:00|179.66|177.86|179.45|177.65|179.73|177.93|179.44|177.64|211
1633774200000|2021-10-09 10:10:00|179.46|177.66|178.95|177.15|179.48|177.68|178.95|177.15|181
1633774500000|2021-10-09 10:15:00|178.96|177.16|179.3|177.5|179.34|177.54|178.95|177.15|147
1633774800000|2021-10-09 10:20:00|179.28|177.48|178.89|177.09|179.31|177.51|178.88|177.08|228
1633775100000|2021-10-09 10:25:00|178.88|177.08|178.67|176.87|179.11|177.31|178.67|176.87|169
1633775400000|2021-10-09 10:30:00|178.68|176.88|178.99|177.19|179.1|177.3|178.67|176.87|187
1633775700000|2021-10-09 10:35:00|178.98|177.18|178.38|176.58|179.04|177.24|178.37|176.57|202
1633776000000|2021-10-09 10:40:00|178.39|176.59|178.57|176.77|178.6|176.8|178.24|176.44|238
1633776300000|2021-10-09 10:45:00|178.58|176.78|179.16|177.36|179.45|177.65|178.58|176.78|265
1633776600000|2021-10-09 10:50:00|179.17|177.37|180.03|178.23|180.12|178.32|179.16|177.36|309
1633776900000|2021-10-09 10:55:00|180.04|178.24|182.12|180.32|182.12|180.32|180.01|178.21|457
1633777200000|2021-10-09 11:00:00|182.11|180.31|180.92|179.12|182.11|180.31|180.51|178.71|638
1633777500000|2021-10-09 11:05:00|180.91|179.11|181.05|179.25|181.56|179.76|180.91|179.11|479
1633777800000|2021-10-09 11:10:00|181.07|179.27|181.26|179.46|181.62|179.82|180.3|178.5|522
1633778100000|2021-10-09 11:15:00|181.24|179.44|181.05|179.25|181.41|179.61|180.83|179.03|524
1633778400000|2021-10-09 11:20:00|181.04|179.24|181.07|179.27|181.85|180.05|181.01|179.21|450
1633778700000|2021-10-09 11:25:00|181.09|179.29|181.35|179.55|181.66|179.86|181.05|179.25|471
1633779000000|2021-10-09 11:30:00|181.36|179.56|181.75|179.95|182.02|180.22|181.07|179.27|420
1633779300000|2021-10-09 11:35:00|181.76|179.96|181.3|179.5|181.92|180.12|181.12|179.32|393
1633779600000|2021-10-09 11:40:00|181.28|179.48|180.67|178.87|181.38|179.58|180.66|178.86|362
1633779900000|2021-10-09 11:45:00|180.68|178.88|180.66|178.86|180.84|179.04|180.46|178.66|296
1633780200000|2021-10-09 11:50:00|180.67|178.87|180.3|178.5|180.67|178.87|180.27|178.47|296
1633780500000|2021-10-09 11:55:00|180.31|178.51|180.57|178.77|180.77|178.97|180.27|178.47|239
1633780800000|2021-10-09 12:00:00|180.58|178.78|181.17|179.37|181.47|179.67|180.58|178.78|368
1633781100000|2021-10-09 12:05:00|181.18|179.38|180.72|178.92|181.18|179.38|180.57|178.77|285
1633781400000|2021-10-09 12:10:00|180.73|178.93|181.07|179.27|181.09|179.29|180.73|178.93|264
1633781700000|2021-10-09 12:15:00|181.08|179.28|181.15|179.35|181.39|179.59|181.04|179.24|265
1633782000000|2021-10-09 12:20:00|181.12|179.32|181.19|179.39|181.29|179.49|181.08|179.28|195
1633782300000|2021-10-09 12:25:00|181.2|179.4|181.91|180.11|181.93|180.13|181.19|179.39|203
1633782600000|2021-10-09 12:30:00|181.92|180.12|181.52|179.72|182.03|180.23|181.51|179.71|240
1633782900000|2021-10-09 12:35:00|181.53|179.73|181.25|179.45|181.6|179.8|180.86|179.06|352
1633783200000|2021-10-09 12:40:00|181.26|179.46|181.12|179.32|181.38|179.58|181.11|179.31|158
1633783500000|2021-10-09 12:45:00|181.13|179.33|180.88|179.08|181.29|179.49|180.88|179.08|198
1633783800000|2021-10-09 12:50:00|180.9|179.1|180.87|179.07|181.21|179.41|180.87|179.07|187
1633784100000|2021-10-09 12:55:00|180.88|179.08|180.88|179.08|180.91|179.11|180.77|178.97|160
1633784400000|2021-10-09 13:00:00|180.89|179.09|181.1|179.3|181.32|179.52|180.88|179.08|260
1633784700000|2021-10-09 13:05:00|181.09|179.29|181.01|179.21|181.19|179.39|181|179.2|82
1633785000000|2021-10-09 13:10:00|181|179.2|180.41|178.61|181.09|179.29|180.35|178.55|187
1633785300000|2021-10-09 13:15:00|180.4|178.6|180.88|179.08|181.01|179.21|180.4|178.6|224
1633785600000|2021-10-09 13:20:00|180.89|179.09|180.83|179.03|181.11|179.31|180.82|179.02|222
1633785900000|2021-10-09 13:25:00|180.84|179.04|180.68|178.88|180.84|179.04|180.6|178.8|162
1633786200000|2021-10-09 13:30:00|180.69|178.89|181.12|179.32|181.12|179.32|180.63|178.83|229
1633786500000|2021-10-09 13:35:00|181.11|179.31|181.39|179.59|181.59|179.79|180.83|179.03|412
1633786800000|2021-10-09 13:40:00|181.38|179.58|181.62|179.82|181.84|180.04|181.38|179.58|376
1633787100000|2021-10-09 13:45:00|181.63|179.83|181.48|179.68|181.72|179.92|181.22|179.42|334
1633787400000|2021-10-09 13:50:00|181.49|179.69|181.81|180.01|181.95|180.15|181.47|179.67|231
1633787700000|2021-10-09 13:55:00|181.82|180.02|181.79|179.99|181.91|180.11|181.78|179.98|160
1633788000000|2021-10-09 14:00:00|181.8|180|181.74|179.94|181.98|180.18|181.38|179.58|223
1633788300000|2021-10-09 14:05:00|181.73|179.93|180.9|179.1|181.75|179.95|180.87|179.07|271
1633788600000|2021-10-09 14:10:00|180.91|179.11|180.88|179.08|181.03|179.23|180.77|178.97|277
1633788900000|2021-10-09 14:15:00|180.87|179.07|180.89|179.09|180.9|179.1|180.77|178.97|161
1633789200000|2021-10-09 14:20:00|180.88|179.08|180.49|178.69|180.9|179.1|180.28|178.48|268
1633789500000|2021-10-09 14:25:00|180.5|178.7|180.69|178.89|180.72|178.92|180.46|178.66|236
1633789800000|2021-10-09 14:30:00|180.7|178.9|180.69|178.89|181.08|179.28|180.67|178.87|363
1633790100000|2021-10-09 14:35:00|180.7|178.9|181.49|179.69|181.61|179.81|180.7|178.9|273
1633790400000|2021-10-09 14:40:00|181.48|179.68|181.4|179.6|181.54|179.74|181.34|179.54|253
1633790700000|2021-10-09 14:45:00|181.41|179.61|181.54|179.74|181.79|179.99|181.41|179.61|229
1633791000000|2021-10-09 14:50:00|181.53|179.73|180.97|179.17|181.54|179.74|180.9|179.1|371
1633791300000|2021-10-09 14:55:00|180.98|179.18|181.4|179.6|181.5|179.7|180.93|179.13|227
1633791600000|2021-10-09 15:00:00|181.39|179.59|180.81|179.01|181.7|179.9|180.73|178.93|271
1633791900000|2021-10-09 15:05:00|180.8|179|180.79|178.99|180.87|179.07|180.62|178.82|202
1633792200000|2021-10-09 15:10:00|180.78|178.98|180.71|178.91|180.91|179.11|180.62|178.82|135
1633792500000|2021-10-09 15:15:00|180.72|178.92|180.81|179.01|181.04|179.24|180.54|178.74|236
1633792800000|2021-10-09 15:20:00|180.8|179|180.83|179.03|181.1|179.3|180.71|178.91|176
1633793100000|2021-10-09 15:25:00|180.82|179.02|181.33|179.53|181.42|179.62|180.8|179|303
1633793400000|2021-10-09 15:30:00|181.34|179.54|180.88|179.08|181.39|179.59|180.51|178.71|357
1633793700000|2021-10-09 15:35:00|180.87|179.07|181.22|179.42|181.39|179.59|180.74|178.94|322
1633794000000|2021-10-09 15:40:00|181.23|179.43|181|179.2|181.35|179.55|180.88|179.08|287
1633794300000|2021-10-09 15:45:00|180.99|179.19|180.91|179.11|181.11|179.31|180.85|179.05|220
1633794600000|2021-10-09 15:50:00|180.9|179.1|180.71|178.91|180.91|179.11|180.51|178.71|174
1633794900000|2021-10-09 15:55:00|180.72|178.92|180.71|178.91|180.83|179.03|180.68|178.88|184
1633795200000|2021-10-09 16:00:00|180.72|178.92|180.92|179.12|181.14|179.34|180.72|178.92|224
1633795500000|2021-10-09 16:05:00|180.94|179.14|181.67|179.87|181.68|179.88|180.94|179.14|302
1633795800000|2021-10-09 16:10:00|181.66|179.86|181.58|179.78|181.77|179.97|181.25|179.45|273
1633796100000|2021-10-09 16:15:00|181.59|179.79|180.62|178.82|181.71|179.91|180.55|178.75|332
1633796400000|2021-10-09 16:20:00|180.6|178.8|181.36|179.56|181.6|179.8|180.57|178.77|381
1633796700000|2021-10-09 16:25:00|181.38|179.58|181.51|179.71|181.68|179.88|181.17|179.37|317
1633797000000|2021-10-09 16:30:00|181.5|179.7|180.79|178.99|181.91|180.11|180.49|178.69|424
1633797300000|2021-10-09 16:35:00|180.8|179|180.89|179.09|181.08|179.28|180.66|178.86|286
1633797600000|2021-10-09 16:40:00|180.87|179.07|180.46|178.66|181.27|179.47|180.37|178.57|307
1633797900000|2021-10-09 16:45:00|180.47|178.67|181.58|179.78|181.69|179.89|180.37|178.57|395
1633798200000|2021-10-09 16:50:00|181.57|179.77|183.33|181.53|183.72|181.92|181.07|179.27|713
1633798500000|2021-10-09 16:55:00|183.32|181.52|183.22|181.42|183.43|181.63|182.61|180.81|584
1633798800000|2021-10-09 17:00:00|183.21|181.41|183.21|181.41|183.83|182.03|182.86|181.06|570
1633799100000|2021-10-09 17:05:00|183.23|181.43|183.41|181.61|183.62|181.82|183.12|181.32|411
1633799400000|2021-10-09 17:10:00|183.4|181.6|183.2|181.4|183.76|181.96|183.11|181.31|424
1633799700000|2021-10-09 17:15:00|183.19|181.39|182.67|180.87|183.38|181.58|182.58|180.78|464
1633800000000|2021-10-09 17:20:00|182.66|180.86|182.9|181.1|183.11|181.31|182.66|180.86|314
1633800300000|2021-10-09 17:25:00|182.91|181.11|182.51|180.71|182.98|181.18|182.48|180.68|270
1633800600000|2021-10-09 17:30:00|182.49|180.69|182.3|180.5|182.52|180.72|182.29|180.49|264
1633800900000|2021-10-09 17:35:00|182.29|180.49|182.29|180.49|182.47|180.67|182.14|180.34|224
1633801200000|2021-10-09 17:40:00|182.3|180.5|180.97|179.17|182.36|180.56|180.97|179.17|426
1633801500000|2021-10-09 17:45:00|180.98|179.18|181.35|179.55|181.48|179.68|180.96|179.16|341
1633801800000|2021-10-09 17:50:00|181.34|179.54|181.45|179.65|181.58|179.78|181.27|179.47|257
1633802100000|2021-10-09 17:55:00|181.44|179.64|181.78|179.98|181.79|179.99|181.43|179.63|258
1633802400000|2021-10-09 18:00:00|181.76|179.96|181.94|180.14|182.41|180.61|181.59|179.79|343
1633802700000|2021-10-09 18:05:00|181.93|180.13|181.9|180.1|182.03|180.23|181.59|179.79|212
1633803000000|2021-10-09 18:10:00|181.89|180.09|181.81|180.01|181.94|180.14|181.6|179.8|200
1633803300000|2021-10-09 18:15:00|181.83|180.03|182.82|181.02|183.4|181.6|181.83|180.03|407
1633803600000|2021-10-09 18:20:00|182.81|181.01|182.12|180.32|182.83|181.03|182.12|180.32|272
1633803900000|2021-10-09 18:25:00|182.11|180.31|181.97|180.17|182.12|180.32|181.7|179.9|233
1633804200000|2021-10-09 18:30:00|181.98|180.18|182|180.2|182.42|180.62|181.74|179.94|300
1633804500000|2021-10-09 18:35:00|182.01|180.21|181.71|179.91|182.11|180.31|181.71|179.91|242
1633804800000|2021-10-09 18:40:00|181.72|179.92|182.03|180.23|182.05|180.25|181.69|179.89|180
1633805100000|2021-10-09 18:45:00|182.04|180.24|182.18|180.38|182.4|180.6|182|180.2|232
1633805400000|2021-10-09 18:50:00|182.19|180.39|182.09|180.29|182.29|180.49|182.07|180.27|189
1633805700000|2021-10-09 18:55:00|182.1|180.3|182.43|180.63|182.51|180.71|182.09|180.29|162
1633806000000|2021-10-09 19:00:00|182.41|180.61|182.4|180.6|182.5|180.7|182.29|180.49|138
1633806300000|2021-10-09 19:05:00|182.41|180.61|182.29|180.49|182.5|180.7|182.28|180.48|173
1633806600000|2021-10-09 19:10:00|182.3|180.5|181.99|180.19|182.31|180.51|181.98|180.18|134
1633806900000|2021-10-09 19:15:00|182|180.2|181.91|180.11|182.08|180.28|181.75|179.95|165
1633807200000|2021-10-09 19:20:00|181.92|180.12|181.67|179.87|182.01|180.21|181.66|179.86|143
1633807500000|2021-10-09 19:25:00|181.66|179.86|181.52|179.72|181.83|180.03|181.5|179.7|161
1633807800000|2021-10-09 19:30:00|181.51|179.71|181.76|179.96|181.77|179.97|181.51|179.71|161
1633808100000|2021-10-09 19:35:00|181.77|179.97|181.66|179.86|181.78|179.98|181.66|179.86|118
1633808400000|2021-10-09 19:40:00|181.67|179.87|181.8|180|181.91|180.11|181.52|179.72|142
1633808700000|2021-10-09 19:45:00|181.79|179.99|181.48|179.68|181.82|180.02|181.46|179.66|134
1633809000000|2021-10-09 19:50:00|181.47|179.67|181.2|179.4|181.48|179.68|181.18|179.38|174
1633809300000|2021-10-09 19:55:00|181.19|179.39|181.21|179.41|181.39|179.59|180.92|179.12|225
1633809600000|2021-10-09 20:00:00|181.2|179.4|180.5|178.7|181.22|179.42|179.98|178.18|466
1633809900000|2021-10-09 20:05:00|180.49|178.69|180.6|178.8|180.83|179.03|180.42|178.62|317
1633810200000|2021-10-09 20:10:00|180.61|178.81|180.41|178.61|180.92|179.12|180.41|178.61|300
1633810500000|2021-10-09 20:15:00|180.4|178.6|180.79|178.99|180.83|179.03|180.3|178.5|213
1633810800000|2021-10-09 20:20:00|180.78|178.98|180.96|179.16|181.03|179.23|180.71|178.91|186
1633811100000|2021-10-09 20:25:00|180.97|179.17|180.93|179.13|181.11|179.31|180.67|178.87|241
1633811400000|2021-10-09 20:30:00|180.94|179.14|181.19|179.39|181.48|179.68|180.72|178.92|230
1633811700000|2021-10-09 20:35:00|181.18|179.38|181.2|179.4|181.32|179.52|180.91|179.11|233
1633812000000|2021-10-09 20:40:00|181.21|179.41|181.17|179.37|181.38|179.58|181.09|179.29|202
1633812300000|2021-10-09 20:45:00|181.18|179.38|181.77|179.97|182.64|180.84|181.17|179.37|340
1633812600000|2021-10-09 20:50:00|181.78|179.98|181.78|179.98|181.96|180.16|181.75|179.95|176
1633812900000|2021-10-09 20:55:00|181.79|179.99|182.16|180.36|182.28|180.48|181.76|179.96|251
1633813200000|2021-10-09 21:00:00|182.15|180.35|181.88|180.08|182.19|180.39|181.8|180|228
1633813500000|2021-10-09 21:05:00|181.89|180.09|181.5|179.7|181.9|180.1|181.42|179.62|165
1633813800000|2021-10-09 21:10:00|181.51|179.71|181.68|179.88|181.68|179.88|181.46|179.66|94
1633814100000|2021-10-09 21:15:00|181.67|179.87|181.18|179.38|181.67|179.87|181.18|179.38|126
1633814400000|2021-10-09 21:20:00|181.19|179.39|181.35|179.55|181.35|179.55|181.16|179.36|91
1633814700000|2021-10-09 21:25:00|181.36|179.56|181.29|179.49|181.36|179.56|181.25|179.45|62
1633815000000|2021-10-09 21:30:00|181.28|179.48|181.39|179.59|181.41|179.61|181.28|179.48|49
1633815300000|2021-10-09 21:35:00|181.37|179.57|181.32|179.52|181.37|179.57|181.28|179.48|51
1633815600000|2021-10-09 21:40:00|181.33|179.53|181.6|179.8|181.6|179.8|181.28|179.48|136
1633815900000|2021-10-09 21:45:00|181.61|179.81|181.37|179.57|181.61|179.81|181.36|179.56|110
1633816200000|2021-10-09 21:50:00|181.38|179.58|181.4|179.6|181.42|179.62|181.37|179.57|76
1633816500000|2021-10-09 21:55:00|181.39|179.59|181.88|180.08|181.91|180.11|181.26|179.46|113
1633816800000|2021-10-09 22:00:00|181.87|180.07|180.91|179.11|181.87|180.07|180.9|179.1|144
1633817100000|2021-10-09 22:05:00|180.9|179.1|180.89|179.09|181.06|179.26|180.63|178.83|189
1633817400000|2021-10-09 22:10:00|180.91|179.11|181.39|179.59|181.39|179.59|180.86|179.06|122
1633817700000|2021-10-09 22:15:00|181.38|179.58|181.25|179.45|181.51|179.71|181.18|179.38|162
1633818000000|2021-10-09 22:20:00|181.26|179.46|181.49|179.69|181.5|179.7|181.05|179.25|156
1633818300000|2021-10-09 22:25:00|181.5|179.7|181.25|179.45|181.5|179.7|181.25|179.45|205
1633818600000|2021-10-09 22:30:00|181.24|179.44|180.98|179.18|181.25|179.45|180.86|179.06|168
1633818900000|2021-10-09 22:35:00|180.97|179.17|180.87|179.07|181.01|179.21|180.87|179.07|130
1633819200000|2021-10-09 22:40:00|180.86|179.06|181.03|179.23|181.06|179.26|180.86|179.06|154
1633819500000|2021-10-09 22:45:00|181.04|179.24|180.98|179.18|181.16|179.36|180.95|179.15|199
1633819800000|2021-10-09 22:50:00|180.99|179.19|181.29|179.49|181.32|179.52|180.97|179.17|130
1633820100000|2021-10-09 22:55:00|181.3|179.5|181.59|179.79|181.72|179.92|181.18|179.38|190
1633820400000|2021-10-09 23:00:00|181.58|179.78|181.49|179.69|181.75|179.95|181.39|179.59|197
1633820700000|2021-10-09 23:05:00|181.45|179.65|181.44|179.64|181.51|179.71|181.26|179.46|209
1633821000000|2021-10-09 23:10:00|181.45|179.65|181.28|179.48|181.46|179.66|181.27|179.47|183
1633821300000|2021-10-09 23:15:00|181.27|179.47|181.16|179.36|181.29|179.49|181.15|179.35|112
1633821600000|2021-10-09 23:20:00|181.17|179.37|181.2|179.4|181.44|179.64|180.89|179.09|218
1633821900000|2021-10-09 23:25:00|181.21|179.41|180.98|179.18|181.22|179.42|180.98|179.18|116
1633822200000|2021-10-09 23:30:00|180.99|179.19|180.82|179.02|180.99|179.19|180.78|178.98|100
1633822500000|2021-10-09 23:35:00|180.81|179.01|180.95|179.15|180.95|179.15|180.78|178.98|73
1633822800000|2021-10-09 23:40:00|180.94|179.14|180.78|178.98|180.97|179.17|180.7|178.9|94
1633823100000|2021-10-09 23:45:00|180.77|178.97|180.76|178.96|180.86|179.06|180.71|178.91|100
1633823400000|2021-10-09 23:50:00|180.77|178.97|180.56|178.76|180.9|179.1|180.47|178.67|228
1633823700000|2021-10-09 23:55:00|180.55|178.75|180.87|179.07|180.87|179.07|180.47|178.67|201
1633824000000|2021-10-10 00:00:00|180.86|179.06|179.92|178.12|180.96|179.16|179.9|178.1|368
1633824300000|2021-10-10 00:05:00|179.91|178.11|179.6|177.8|179.98|178.18|179.38|177.58|436
1633824600000|2021-10-10 00:10:00|179.59|177.79|179.8|178|179.81|178.01|179.19|177.39|308
1633824900000|2021-10-10 00:15:00|179.79|177.99|180.18|178.38|180.42|178.62|179.66|177.86|341
1633825200000|2021-10-10 00:20:00|180.17|178.37|180.2|178.4|180.39|178.59|180.05|178.25|211
1633825500000|2021-10-10 00:25:00|180.21|178.41|180.08|178.28|180.28|178.48|179.72|177.92|242
1633825800000|2021-10-10 00:30:00|180.07|178.27|179.7|177.9|180.08|178.28|179.69|177.89|236
1633826100000|2021-10-10 00:35:00|179.71|177.91|179.59|177.79|179.75|177.95|179.48|177.68|197
1633826400000|2021-10-10 00:40:00|179.58|177.78|179.6|177.8|179.65|177.85|179.48|177.68|183
1633826700000|2021-10-10 00:45:00|179.59|177.79|179.01|177.21|179.59|177.79|178.84|177.04|240
1633827000000|2021-10-10 00:50:00|179.02|177.22|178.81|177.01|179.21|177.41|178.72|176.92|243
1633827300000|2021-10-10 00:55:00|178.8|177|179.19|177.39|179.45|177.65|178.72|176.92|196
1633827600000|2021-10-10 01:00:00|179.18|177.38|178.83|177.03|179.41|177.61|178.79|176.99|315
1633827900000|2021-10-10 01:05:00|178.81|177.01|178.33|176.53|178.89|177.09|178.31|176.51|340
1633828200000|2021-10-10 01:10:00|178.32|176.52|178.3|176.5|178.7|176.9|177.69|175.89|418
1633828500000|2021-10-10 01:15:00|178.29|176.49|178.3|176.5|178.32|176.52|177.9|176.1|287
1633828800000|2021-10-10 01:20:00|178.31|176.51|178.39|176.59|178.72|176.92|178.15|176.35|249
1633829100000|2021-10-10 01:25:00|178.4|176.6|178.12|176.32|178.41|176.61|177.23|175.43|499
1633829400000|2021-10-10 01:30:00|178.11|176.31|177.62|175.82|178.11|176.31|177.48|175.68|444
1633829700000|2021-10-10 01:35:00|177.63|175.83|178.04|176.24|178.06|176.26|177.48|175.68|283
1633830000000|2021-10-10 01:40:00|178.03|176.23|177.82|176.02|178.11|176.31|177.79|175.99|256
1633830300000|2021-10-10 01:45:00|177.81|176.01|178.34|176.54|178.66|176.86|177.81|176.01|332
1633830600000|2021-10-10 01:50:00|178.35|176.55|178.71|176.91|178.84|177.04|178.34|176.54|216
1633830900000|2021-10-10 01:55:00|178.68|176.88|178.51|176.71|178.71|176.91|178.4|176.6|211
1633831200000|2021-10-10 02:00:00|178.52|176.72|178.17|176.37|178.52|176.72|177.54|175.74|481
1633831500000|2021-10-10 02:05:00|178.16|176.36|178.8|177|178.8|177|178.11|176.31|361
1633831800000|2021-10-10 02:10:00|178.79|176.99|179.19|177.39|179.68|177.88|178.57|176.77|479
1633832100000|2021-10-10 02:15:00|179.18|177.38|178.87|177.07|179.27|177.47|178.78|176.98|288
1633832400000|2021-10-10 02:20:00|178.88|177.08|178.85|177.05|178.97|177.17|178.66|176.86|213
1633832700000|2021-10-10 02:25:00|178.86|177.06|179.56|177.76|179.67|177.87|178.76|176.96|299
1633833000000|2021-10-10 02:30:00|179.57|177.77|179.17|177.37|179.66|177.86|178.97|177.17|253
1633833300000|2021-10-10 02:35:00|179.16|177.36|178.88|177.08|179.27|177.47|178.5|176.7|324
1633833600000|2021-10-10 02:40:00|178.87|177.07|179.65|177.85|179.78|177.98|178.87|177.07|354
1633833900000|2021-10-10 02:45:00|179.66|177.86|179.32|177.52|179.66|177.86|179.21|177.41|281
1633834200000|2021-10-10 02:50:00|179.31|177.51|179.58|177.78|179.59|177.79|179.28|177.48|247
1633834500000|2021-10-10 02:55:00|179.57|177.77|179.51|177.71|179.69|177.89|179.37|177.57|200
1633834800000|2021-10-10 03:00:00|179.48|177.68|179.35|177.55|179.48|177.68|179.3|177.5|185
1633835100000|2021-10-10 03:05:00|179.34|177.54|179.61|177.81|179.62|177.82|179.29|177.49|241
1633835400000|2021-10-10 03:10:00|179.6|177.8|180.4|178.6|180.58|178.78|179.6|177.8|182
1633835700000|2021-10-10 03:15:00|180.38|178.58|180.61|178.81|180.78|178.98|180.28|178.48|261
1633836000000|2021-10-10 03:20:00|180.69|178.89|182.27|180.47|182.48|180.68|180.69|178.89|433
1633836300000|2021-10-10 03:25:00|182.26|180.46|181.77|179.97|182.44|180.64|181.77|179.97|353
1633836600000|2021-10-10 03:30:00|181.78|179.98|181.95|180.15|182.6|180.8|181.51|179.71|323
1633836900000|2021-10-10 03:35:00|181.96|180.16|181.91|180.11|182.05|180.25|181.89|180.09|254
1633837200000|2021-10-10 03:40:00|181.92|180.12|181.96|180.16|182.27|180.47|181.55|179.75|290
1633837500000|2021-10-10 03:45:00|181.97|180.17|181.84|180.04|182.08|180.28|181.63|179.83|306
1633837800000|2021-10-10 03:50:00|181.85|180.05|181.73|179.93|181.88|180.08|181.63|179.83|252
1633838100000|2021-10-10 03:55:00|181.74|179.94|182.77|180.97|182.87|181.07|181.73|179.93|364
1633838400000|2021-10-10 04:00:00|182.78|180.98|182.79|180.99|182.93|181.13|182.46|180.66|286
1633838700000|2021-10-10 04:05:00|182.8|181|182.55|180.75|183.29|181.49|182.46|180.66|338
1633839000000|2021-10-10 04:10:00|182.56|180.76|182.93|181.13|182.95|181.15|182.55|180.75|214
1633839300000|2021-10-10 04:15:00|182.94|181.14|183.28|181.48|183.8|182|182.87|181.07|377
1633839600000|2021-10-10 04:20:00|183.27|181.47|183.14|181.34|183.45|181.65|183.12|181.32|246
1633839900000|2021-10-10 04:25:00|183.11|181.31|183.66|181.86|183.67|181.87|183.04|181.24|274
1633840200000|2021-10-10 04:30:00|183.71|181.91|183.56|181.76|184.63|182.83|183.56|181.76|439
1633840500000|2021-10-10 04:35:00|183.57|181.77|182.61|180.81|183.57|181.77|182.28|180.48|339
1633840800000|2021-10-10 04:40:00|182.62|180.82|183.15|181.35|183.25|181.45|182.27|180.47|331
1633841100000|2021-10-10 04:45:00|183.14|181.34|184.18|182.38|184.18|182.38|182.89|181.09|534
1633841400000|2021-10-10 04:50:00|184.19|182.39|184.2|182.4|184.28|182.48|183.83|182.03|377
1633841700000|2021-10-10 04:55:00|184.24|182.44|184.48|182.68|184.65|182.85|184.09|182.29|448
1633842000000|2021-10-10 05:00:00|184.49|182.69|184.56|182.76|184.87|183.07|184.17|182.37|512
1633842300000|2021-10-10 05:05:00|184.57|182.77|184.27|182.47|184.77|182.97|184.21|182.41|354
1633842600000|2021-10-10 05:10:00|184.28|182.48|184.03|182.23|184.38|182.58|183.86|182.06|237
1633842900000|2021-10-10 05:15:00|184.02|182.22|184.04|182.24|184.38|182.58|183.85|182.05|252
1633843200000|2021-10-10 05:20:00|183.89|182.09|183.55|181.75|184.05|182.25|183.37|181.57|381
1633843500000|2021-10-10 05:25:00|183.61|181.81|183.59|181.79|183.66|181.86|183.41|181.61|250
1633843800000|2021-10-10 05:30:00|183.58|181.78|183.48|181.68|183.68|181.88|183.36|181.56|224
1633844100000|2021-10-10 05:35:00|183.47|181.67|183.66|181.86|183.67|181.87|183.37|181.57|180
1633844400000|2021-10-10 05:40:00|183.67|181.87|183.57|181.77|183.7|181.9|183.47|181.67|193
1633844700000|2021-10-10 05:45:00|183.58|181.78|183.86|182.06|183.87|182.07|183.57|181.77|162
1633845000000|2021-10-10 05:50:00|183.85|182.05|183.79|181.99|183.88|182.08|183.77|181.97|149
1633845300000|2021-10-10 05:55:00|183.8|182|183.84|182.04|183.86|182.06|183.38|181.58|195
1633845600000|2021-10-10 06:00:00|183.83|182.03|183.98|182.18|184.06|182.26|183.56|181.76|279
1633845900000|2021-10-10 06:05:00|183.99|182.19|183.56|181.76|184|182.2|183.53|181.73|221
1633846200000|2021-10-10 06:10:00|183.55|181.75|184.19|182.39|184.28|182.48|183.55|181.75|221
1633846500000|2021-10-10 06:15:00|184.2|182.4|184.28|182.48|184.63|182.83|184.07|182.27|299
1633846800000|2021-10-10 06:20:00|184.27|182.47|184.38|182.58|184.47|182.67|184.2|182.4|304
1633847100000|2021-10-10 06:25:00|184.37|182.57|184.08|182.28|184.45|182.65|183.99|182.19|190
1633847400000|2021-10-10 06:30:00|184.09|182.29|183.97|182.17|184.11|182.31|183.95|182.15|138
1633847700000|2021-10-10 06:35:00|183.99|182.19|184.1|182.3|184.14|182.34|183.96|182.16|169
1633848000000|2021-10-10 06:40:00|184.11|182.31|183.92|182.12|184.11|182.31|183.49|181.69|245
1633848300000|2021-10-10 06:45:00|183.91|182.11|183.69|181.89|183.93|182.13|183.68|181.88|157
1633848600000|2021-10-10 06:50:00|183.68|181.88|183.7|181.9|183.8|182|183.59|181.79|198
1633848900000|2021-10-10 06:55:00|183.71|181.91|184.19|182.39|184.24|182.44|183.67|181.87|239
1633849200000|2021-10-10 07:00:00|184.2|182.4|184.12|182.32|184.26|182.46|184.12|182.32|106
1633849500000|2021-10-10 07:05:00|184.11|182.31|183.7|181.9|184.13|182.33|183.69|181.89|137
1633849800000|2021-10-10 07:10:00|183.69|181.89|183.59|181.79|183.71|181.91|183.52|181.72|199
1633850100000|2021-10-10 07:15:00|183.6|181.8|183.55|181.75|184|182.2|183.54|181.74|235
1633850400000|2021-10-10 07:20:00|183.7|181.9|183.43|181.63|183.91|182.11|183.31|181.51|283
1633850700000|2021-10-10 07:25:00|183.42|181.62|183.44|181.64|183.45|181.65|183.14|181.34|262
1633851000000|2021-10-10 07:30:00|183.45|181.65|183.4|181.6|183.45|181.65|183.32|181.52|142
1633851300000|2021-10-10 07:35:00|183.41|181.61|183.25|181.45|183.59|181.79|183.22|181.42|166
1633851600000|2021-10-10 07:40:00|183.24|181.44|183.31|181.51|183.39|181.59|183.24|181.44|98
1633851900000|2021-10-10 07:45:00|183.33|181.53|183.21|181.41|183.42|181.62|183|181.2|112
1633852200000|2021-10-10 07:50:00|183.2|181.4|183.21|181.41|183.32|181.52|183.11|181.31|178
1633852500000|2021-10-10 07:55:00|183.2|181.4|183.71|181.91|183.89|182.09|183.19|181.39|184
1633852800000|2021-10-10 08:00:00|183.72|181.92|183.02|181.22|183.78|181.98|183.01|181.21|239
1633853100000|2021-10-10 08:05:00|183.01|181.21|183.4|181.6|183.41|181.61|183|181.2|158
1633853400000|2021-10-10 08:10:00|183.39|181.59|183.3|181.5|183.4|181.6|183.2|181.4|180
1633853700000|2021-10-10 08:15:00|183.31|181.51|183.09|181.29|183.31|181.51|183.08|181.28|72
1633854000000|2021-10-10 08:20:00|183.1|181.3|183.02|181.22|183.51|181.71|182.99|181.19|192
1633854300000|2021-10-10 08:25:00|183.01|181.21|183.21|181.41|183.27|181.47|183.01|181.21|153
1633854600000|2021-10-10 08:30:00|183.2|181.4|184.05|182.25|184.09|182.29|183.2|181.4|228
1633854900000|2021-10-10 08:35:00|184.06|182.26|183.9|182.1|184.25|182.45|183.89|182.09|267
1633855200000|2021-10-10 08:40:00|183.89|182.09|183.98|182.18|184|182.2|183.74|181.94|103
1633855500000|2021-10-10 08:45:00|184|182.2|183.59|181.79|184.06|182.26|183.55|181.75|179
1633855800000|2021-10-10 08:50:00|183.58|181.78|183.5|181.7|183.8|182|183.37|181.57|253
1633856100000|2021-10-10 08:55:00|183.51|181.71|183.97|182.17|184.13|182.33|183.43|181.63|180
1633856400000|2021-10-10 09:00:00|183.98|182.18|183.51|181.71|183.99|182.19|183.36|181.56|210
1633856700000|2021-10-10 09:05:00|183.5|181.7|182.81|181.01|183.51|181.71|182.8|181|164
1633857000000|2021-10-10 09:10:00|182.8|181|181.91|180.11|182.98|181.18|181.3|179.5|452
1633857300000|2021-10-10 09:15:00|181.9|180.1|181.72|179.92|182.04|180.24|180.9|179.1|600
1633857600000|2021-10-10 09:20:00|181.73|179.93|182.25|180.45|182.28|180.48|181.73|179.93|247
1633857900000|2021-10-10 09:25:00|182.24|180.44|182.12|180.32|182.26|180.46|181.8|180|212
1633858200000|2021-10-10 09:30:00|182.13|180.33|181.8|180|182.16|180.36|181.63|179.83|294
1633858500000|2021-10-10 09:35:00|181.79|179.99|181.47|179.67|181.91|180.11|181.36|179.56|325
1633858800000|2021-10-10 09:40:00|181.46|179.66|181.57|179.77|181.7|179.9|181.46|179.66|219
1633859100000|2021-10-10 09:45:00|181.58|179.78|181.5|179.7|181.61|179.81|181.1|179.3|246
1633859400000|2021-10-10 09:50:00|181.51|179.71|181.57|179.77|181.8|180|181.51|179.71|210
1633859700000|2021-10-10 09:55:00|181.58|179.78|181.77|179.97|181.87|180.07|181.57|179.77|183
1633860000000|2021-10-10 10:00:00|181.76|179.96|181.69|179.89|181.79|179.99|181.06|179.26|294
1633860300000|2021-10-10 10:05:00|181.7|179.9|182.2|180.4|182.2|180.4|181.67|179.87|230
1633860600000|2021-10-10 10:10:00|182.19|180.39|182.1|180.3|182.19|180.39|181.99|180.19|142
1633860900000|2021-10-10 10:15:00|182.09|180.29|181.87|180.07|182.11|180.31|181.6|179.8|184
1633861200000|2021-10-10 10:20:00|181.88|180.08|181.79|179.99|181.91|180.11|181.7|179.9|119
1633861500000|2021-10-10 10:25:00|181.78|179.98|181.83|180.03|181.92|180.12|181.5|179.7|121
1633861800000|2021-10-10 10:30:00|181.84|180.04|181.46|179.66|181.88|180.08|181.42|179.62|212
1633862100000|2021-10-10 10:35:00|181.44|179.64|181.54|179.74|181.71|179.91|181.43|179.63|123
1633862400000|2021-10-10 10:40:00|181.53|179.73|181.8|180|181.81|180.01|181.52|179.72|125
1633862700000|2021-10-10 10:45:00|181.81|180.01|181.72|179.92|181.91|180.11|181.59|179.79|108
1633863000000|2021-10-10 10:50:00|181.73|179.93|181.32|179.52|181.73|179.93|181.28|179.48|163
1633863300000|2021-10-10 10:55:00|181.31|179.51|181.48|179.68|181.74|179.94|181.19|179.39|201
1633863600000|2021-10-10 11:00:00|181.49|179.69|181.08|179.28|181.71|179.91|180.98|179.18|270
1633863900000|2021-10-10 11:05:00|181.09|179.29|180.69|178.89|181.09|179.29|180.3|178.5|284
1633864200000|2021-10-10 11:10:00|180.67|178.87|180.49|178.69|180.72|178.92|180.39|178.59|268
1633864500000|2021-10-10 11:15:00|180.48|178.68|180.88|179.08|181|179.2|180.48|178.68|271
1633864800000|2021-10-10 11:20:00|180.87|179.07|180.94|179.14|181.25|179.45|180.64|178.84|189
1633865100000|2021-10-10 11:25:00|180.93|179.13|181.08|179.28|181.08|179.28|180.83|179.03|152
1633865400000|2021-10-10 11:30:00|181.1|179.3|181.48|179.68|181.49|179.69|181.1|179.3|251
1633865700000|2021-10-10 11:35:00|181.49|179.69|181.79|179.99|181.81|180.01|181.49|179.69|192
1633866000000|2021-10-10 11:40:00|181.78|179.98|181.97|180.17|182.08|180.28|181.78|179.98|143
1633866300000|2021-10-10 11:45:00|181.98|180.18|181.91|180.11|182.14|180.34|181.87|180.07|184
1633866600000|2021-10-10 11:50:00|181.9|180.1|181.61|179.81|181.93|180.13|181.5|179.7|144
1633866900000|2021-10-10 11:55:00|181.6|179.8|181.52|179.72|181.81|180.01|181.4|179.6|201
1633867200000|2021-10-10 12:00:00|181.53|179.73|181|179.2|181.73|179.93|180.81|179.01|319
1633867500000|2021-10-10 12:05:00|181.01|179.21|180.93|179.13|181.01|179.21|180.67|178.87|267
1633867800000|2021-10-10 12:10:00|180.92|179.12|180.81|179.01|181.01|179.21|180.81|179.01|128
1633868100000|2021-10-10 12:15:00|180.82|179.02|180.36|178.56|180.83|179.03|180.24|178.44|372
1633868400000|2021-10-10 12:20:00|180.35|178.55|179.66|177.86|180.36|178.56|179.66|177.86|264
1633868700000|2021-10-10 12:25:00|179.65|177.85|179.6|177.8|179.89|178.09|179.55|177.75|262
1633869000000|2021-10-10 12:30:00|179.61|177.81|180.19|178.39|180.22|178.42|179.54|177.74|246
1633869300000|2021-10-10 12:35:00|180.18|178.38|180.29|178.49|180.31|178.51|179.85|178.05|233
1633869600000|2021-10-10 12:40:00|180.28|178.48|180.31|178.51|180.33|178.53|180.11|178.31|137
1633869900000|2021-10-10 12:45:00|180.3|178.5|180.7|178.9|180.77|178.97|180.23|178.43|246
1633870200000|2021-10-10 12:50:00|180.69|178.89|180.37|178.57|180.79|178.99|180.31|178.51|193
1633870500000|2021-10-10 12:55:00|180.36|178.56|180.42|178.62|180.43|178.63|179.97|178.17|183
1633870800000|2021-10-10 13:00:00|180.41|178.61|179.9|178.1|180.62|178.82|179.83|178.03|191
1633871100000|2021-10-10 13:05:00|179.91|178.11|180.02|178.22|180.05|178.25|179.62|177.82|235
1633871400000|2021-10-10 13:10:00|179.96|178.16|180.43|178.63|180.91|179.11|179.41|177.61|452
1633871700000|2021-10-10 13:15:00|180.44|178.64|181.24|179.44|181.28|179.48|180.41|178.61|339
1633872000000|2021-10-10 13:20:00|181.23|179.43|181.24|179.44|181.63|179.83|181.11|179.31|283
1633872300000|2021-10-10 13:25:00|181.25|179.45|180.97|179.17|181.26|179.46|180.91|179.11|229
1633872600000|2021-10-10 13:30:00|180.98|179.18|181.04|179.24|181.31|179.51|180.91|179.11|239
1633872900000|2021-10-10 13:35:00|181.05|179.25|180.33|178.53|181.05|179.25|180.32|178.52|200
1633873200000|2021-10-10 13:40:00|180.34|178.54|180.63|178.83|180.72|178.92|180.33|178.53|216
1633873500000|2021-10-10 13:45:00|180.62|178.82|180.82|179.02|180.86|179.06|180.61|178.81|139
1633873800000|2021-10-10 13:50:00|180.81|179.01|181.03|179.23|181.05|179.25|180.79|178.99|166
1633874100000|2021-10-10 13:55:00|181.04|179.24|180.83|179.03|181.05|179.25|180.72|178.92|150
1633874400000|2021-10-10 14:00:00|180.84|179.04|180.73|178.93|181.02|179.22|180.62|178.82|179
1633874700000|2021-10-10 14:05:00|180.74|178.94|181.45|179.65|181.47|179.67|180.72|178.92|191
1633875000000|2021-10-10 14:10:00|181.44|179.64|181.45|179.65|181.71|179.91|181.38|179.58|156
1633875300000|2021-10-10 14:15:00|181.44|179.64|182.05|180.25|182.24|180.44|181.39|179.59|251
1633875600000|2021-10-10 14:20:00|182.04|180.24|181.88|180.08|182.3|180.5|181.88|180.08|169
1633875900000|2021-10-10 14:25:00|181.89|180.09|181.78|179.98|181.92|180.12|181.72|179.92|165
1633876200000|2021-10-10 14:30:00|181.79|179.99|181.69|179.89|181.81|180.01|181.51|179.71|145
1633876500000|2021-10-10 14:35:00|181.7|179.9|181.38|179.58|181.71|179.91|181.34|179.54|218
1633876800000|2021-10-10 14:40:00|181.4|179.6|181.43|179.63|181.44|179.64|181.24|179.44|194
1633877100000|2021-10-10 14:45:00|181.42|179.62|181.47|179.67|182.03|180.23|181.42|179.62|230
1633877400000|2021-10-10 14:50:00|181.48|179.68|181.82|180.02|181.9|180.1|181.19|179.39|194
1633877700000|2021-10-10 14:55:00|181.83|180.03|181.3|179.5|181.83|180.03|181.29|179.49|179
1633878000000|2021-10-10 15:00:00|181.29|179.49|180.46|178.66|181.31|179.51|180.39|178.59|234
1633878300000|2021-10-10 15:05:00|180.47|178.67|180.71|178.91|180.95|179.15|180.41|178.61|263
1633878600000|2021-10-10 15:10:00|180.72|178.92|181.18|179.38|181.55|179.75|180.6|178.8|195
1633878900000|2021-10-10 15:15:00|181.19|179.39|180.41|178.61|181.61|179.81|180.37|178.57|258
1633879200000|2021-10-10 15:20:00|180.4|178.6|180.92|179.12|181.04|179.24|180.37|178.57|285
1633879500000|2021-10-10 15:25:00|180.91|179.11|181.11|179.31|181.12|179.32|180.79|178.99|126
1633879800000|2021-10-10 15:30:00|181.1|179.3|181.21|179.41|181.22|179.42|180.99|179.19|116
1633880100000|2021-10-10 15:35:00|181.22|179.42|181.35|179.55|181.46|179.66|181.22|179.42|136
1633880400000|2021-10-10 15:40:00|181.34|179.54|181.61|179.81|181.61|179.81|181.33|179.53|142
1633880700000|2021-10-10 15:45:00|181.6|179.8|181.59|179.79|181.8|180|181.41|179.61|268
1633881000000|2021-10-10 15:50:00|181.6|179.8|181.7|179.9|181.8|180|181.59|179.79|124
1633881300000|2021-10-10 15:55:00|181.69|179.89|181.5|179.7|181.88|180.08|181.5|179.7|163
1633881600000|2021-10-10 16:00:00|181.51|179.71|181.59|179.79|181.73|179.93|181.49|179.69|210
1633881900000|2021-10-10 16:05:00|181.58|179.78|181.31|179.51|181.61|179.81|181.3|179.5|248
1633882200000|2021-10-10 16:10:00|181.3|179.5|180.94|179.14|181.3|179.5|180.84|179.04|158
1633882500000|2021-10-10 16:15:00|180.95|179.15|180.53|178.73|180.95|179.15|180.42|178.62|141
1633882800000|2021-10-10 16:20:00|180.52|178.72|180.59|178.79|180.83|179.03|180.31|178.51|194
1633883100000|2021-10-10 16:25:00|180.58|178.78|180.29|178.49|180.58|178.78|180.26|178.46|195
1633883400000|2021-10-10 16:30:00|180.3|178.5|180.16|178.36|180.41|178.61|180.13|178.33|131
1633883700000|2021-10-10 16:35:00|180.18|178.38|180.21|178.41|180.29|178.49|180.14|178.34|155
1633884000000|2021-10-10 16:40:00|180.22|178.42|180.73|178.93|180.74|178.94|180.2|178.4|173
1633884300000|2021-10-10 16:45:00|180.74|178.94|180.7|178.9|180.81|179.01|180.59|178.79|177
1633884600000|2021-10-10 16:50:00|180.71|178.91|180.63|178.83|180.81|179.01|180.59|178.79|112
1633884900000|2021-10-10 16:55:00|180.62|178.82|180.8|179|180.88|179.08|180.51|178.71|127
1633885200000|2021-10-10 17:00:00|180.79|178.99|179.9|178.1|180.8|179|179.89|178.09|266
1633885500000|2021-10-10 17:05:00|179.91|178.11|179.75|177.95|179.92|178.12|179.48|177.68|310
1633885800000|2021-10-10 17:10:00|179.76|177.96|179.53|177.73|179.76|177.96|179.46|177.66|195
1633886100000|2021-10-10 17:15:00|179.54|177.74|178.95|177.15|179.54|177.74|178.48|176.68|406
1633886400000|2021-10-10 17:20:00|178.94|177.14|178.98|177.18|179.1|177.3|178.71|176.91|257
1633886700000|2021-10-10 17:25:00|178.99|177.19|179.2|177.4|179.42|177.62|178.98|177.18|226
1633887000000|2021-10-10 17:30:00|179.21|177.41|179.11|177.31|179.32|177.52|178.87|177.07|270
1633887300000|2021-10-10 17:35:00|179.12|177.32|179.8|178|179.82|178.02|179.1|177.3|286
1633887600000|2021-10-10 17:40:00|179.79|177.99|179.79|177.99|180.03|178.23|179.72|177.92|205
1633887900000|2021-10-10 17:45:00|179.8|178|179.6|177.8|179.8|178|179.5|177.7|193
1633888200000|2021-10-10 17:50:00|179.61|177.81|179.77|177.97|179.8|178|179.58|177.78|100
1633888500000|2021-10-10 17:55:00|179.76|177.96|179.68|177.88|179.96|178.16|179.65|177.85|171
1633888800000|2021-10-10 18:00:00|179.69|177.89|179.29|177.49|179.69|177.89|179.16|177.36|232
1633889100000|2021-10-10 18:05:00|179.28|177.48|179.54|177.74|180.07|178.27|179.26|177.46|258
1633889400000|2021-10-10 18:10:00|179.53|177.73|179.07|177.27|179.55|177.75|178.76|176.96|337
1633889700000|2021-10-10 18:15:00|179.05|177.25|179.55|177.75|179.8|178|179.05|177.25|318
1633890000000|2021-10-10 18:20:00|179.54|177.74|179|177.2|179.61|177.81|178.95|177.15|271
1633890300000|2021-10-10 18:25:00|179.01|177.21|179.39|177.59|179.42|177.62|178.96|177.16|248
1633890600000|2021-10-10 18:30:00|179.4|177.6|179.72|177.92|179.94|178.14|179.39|177.59|190
1633890900000|2021-10-10 18:35:00|179.71|177.91|179.76|177.96|180.02|178.22|179.7|177.9|126
1633891200000|2021-10-10 18:40:00|179.77|177.97|179.28|177.48|179.79|177.99|179.24|177.44|187
1633891500000|2021-10-10 18:45:00|179.29|177.49|179.6|177.8|179.8|178|179.27|177.47|228
1633891800000|2021-10-10 18:50:00|179.61|177.81|179.51|177.71|179.71|177.91|179.47|177.67|179
1633892100000|2021-10-10 18:55:00|179.52|177.72|179.85|178.05|179.91|178.11|179.48|177.68|167
1633892400000|2021-10-10 19:00:00|179.84|178.04|179.95|178.15|180.09|178.29|179.74|177.94|198
1633892700000|2021-10-10 19:05:00|179.94|178.14|179.7|177.9|180.03|178.23|179.7|177.9|166
1633893000000|2021-10-10 19:10:00|179.71|177.91|179.9|178.1|180|178.2|179.66|177.86|175
1633893300000|2021-10-10 19:15:00|179.89|178.09|179.86|178.06|180.05|178.25|179.81|178.01|189
1633893600000|2021-10-10 19:20:00|179.83|178.03|179.69|177.89|179.84|178.04|179.66|177.86|149
1633893900000|2021-10-10 19:25:00|179.7|177.9|179.99|178.19|180.02|178.22|179.69|177.89|127
1633894200000|2021-10-10 19:30:00|180|178.2|180.1|178.3|180.14|178.34|179.96|178.16|111
1633894500000|2021-10-10 19:35:00|180.11|178.31|180.59|177.79|180.7|178.33|180.09|177.78|200
1633894800000|2021-10-10 19:40:00|180.58|177.78|180.4|177.6|180.6|177.8|180.37|177.57|148
1633895100000|2021-10-10 19:45:00|180.41|177.61|180.41|177.61|180.61|177.81|180.28|177.48|198
1633895400000|2021-10-10 19:50:00|180.42|177.62|179.91|177.11|180.6|177.8|179.88|177.08|176
1633895700000|2021-10-10 19:55:00|179.9|177.1|180.11|177.31|180.52|177.72|179.89|177.09|250
1633896000000|2021-10-10 20:00:00|180.08|177.28|179.89|177.09|180.59|177.79|179.82|177.02|261
1633896300000|2021-10-10 20:05:00|179.88|177.08|179.6|176.8|179.97|177.17|179.51|176.71|311
1633896600000|2021-10-10 20:10:00|179.61|176.81|180.64|177.84|180.64|177.84|179.58|176.78|398
1633896900000|2021-10-10 20:15:00|180.65|177.85|181.04|178.24|181.04|178.24|180.49|177.69|317
1633897200000|2021-10-10 20:20:00|181.05|178.25|180.88|178.08|181.36|178.56|180.77|177.97|274
1633897500000|2021-10-10 20:25:00|180.89|178.09|181.88|179.08|182.36|179.56|180.88|178.08|558
1633897800000|2021-10-10 20:30:00|181.87|179.07|181.28|178.48|182.68|179.88|181.19|178.39|597
1633898100000|2021-10-10 20:35:00|181.33|178.53|180.75|177.95|181.35|178.55|180.28|177.48|660
1633898400000|2021-10-10 20:40:00|180.7|177.9|180.68|177.88|181.23|178.43|180.68|177.88|346
1633898700000|2021-10-10 20:45:00|180.67|177.87|180.03|177.23|180.92|178.12|180.01|177.21|339
1633899000000|2021-10-10 20:50:00|180.07|177.27|179.98|177.18|180.22|177.42|179.69|176.89|359
1633899300000|2021-10-10 20:55:00|179.97|177.17|179.69|176.89|180.18|177.38|179.61|176.81|313
1633899600000|2021-10-10 21:00:00|179.7|176.9|176.09|174.29|179.7|177.09|176.09|174.29|587
1633899900000|2021-10-10 21:05:00|176.05|174.25|177.09|175.29|177.41|175.61|176|174.2|769
1633900200000|2021-10-10 21:10:00|177.1|175.3|176.71|174.91|177.14|175.34|176.69|174.89|621
1633900500000|2021-10-10 21:15:00|176.69|174.89|176.05|174.25|176.7|174.9|175.28|173.48|754
1633900800000|2021-10-10 21:20:00|176.06|174.26|175.94|174.14|176.4|174.6|175.8|174|561
1633901100000|2021-10-10 21:25:00|175.93|174.13|176.43|174.63|176.5|174.7|175.93|174.13|449
1633901400000|2021-10-10 21:30:00|176.44|174.64|177.21|175.41|177.23|175.43|176.41|174.61|429
1633901700000|2021-10-10 21:35:00|177.22|175.42|177.3|175.5|177.3|175.5|177.14|175.34|208
1633902000000|2021-10-10 21:40:00|177.32|175.52|177.47|175.67|177.69|175.89|176.97|175.17|435
1633902300000|2021-10-10 21:45:00|177.46|175.66|177.63|175.83|177.83|176.03|177.39|175.59|462
1633902600000|2021-10-10 21:50:00|177.64|175.84|177.26|175.46|177.64|175.84|177.2|175.4|309
1633902900000|2021-10-10 21:55:00|177.25|175.45|176.82|175.02|177.27|175.47|176.76|174.96|324
1633903200000|2021-10-10 22:00:00|176.83|175.03|176.73|174.93|176.95|175.15|176.29|174.49|468
1633903500000|2021-10-10 22:05:00|176.74|174.94|176.35|174.55|176.76|174.96|175.91|174.11|539
1633903800000|2021-10-10 22:10:00|176.37|174.57|176.75|174.95|176.95|175.15|176.37|174.57|489
1633904100000|2021-10-10 22:15:00|176.74|174.94|176.3|174.5|176.75|174.95|176.09|174.29|453
1633904400000|2021-10-10 22:20:00|176.29|174.49|176.99|175.19|176.99|175.19|176.25|174.45|496
1633904700000|2021-10-10 22:25:00|176.98|175.18|176.5|174.7|177.02|175.22|176.47|174.67|431
1633905000000|2021-10-10 22:30:00|176.49|174.69|176.15|174.35|176.5|174.7|176.12|174.32|420
1633905300000|2021-10-10 22:35:00|176.19|174.39|176.02|174.22|176.21|174.41|175.77|173.97|384
1633905600000|2021-10-10 22:40:00|176.03|174.23|176.4|174.6|176.63|174.83|175.58|173.78|510
1633905900000|2021-10-10 22:45:00|176.41|174.61|176.68|174.88|176.82|175.02|176.32|174.52|500
1633906200000|2021-10-10 22:50:00|176.69|174.89|177.81|176.01|177.83|176.03|176.67|174.87|593
1633906500000|2021-10-10 22:55:00|177.8|176|178.1|176.3|178.33|176.53|177.49|175.69|635
1633906800000|2021-10-10 23:00:00|178.06|176.26|178.42|176.62|178.99|177.19|178.01|176.21|558
1633907100000|2021-10-10 23:05:00|178.43|176.63|177.79|175.99|178.46|176.66|177.78|175.98|413
1633907400000|2021-10-10 23:10:00|177.8|176|178.03|176.23|178.11|176.31|177.76|175.96|426
1633907700000|2021-10-10 23:15:00|178|176.2|177.39|175.59|178.13|176.33|177.26|175.46|508
1633908000000|2021-10-10 23:20:00|177.4|175.6|177.54|175.74|177.72|175.92|177.26|175.46|402
1633908300000|2021-10-10 23:25:00|177.53|175.73|176.91|175.11|177.53|175.73|176.91|175.11|309
1633908600000|2021-10-10 23:30:00|176.9|175.1|176.1|174.3|177.06|175.26|176.08|174.28|468
1633908900000|2021-10-10 23:35:00|176.11|174.31|176.03|174.23|176.16|174.36|175.52|173.72|546
1633909200000|2021-10-10 23:40:00|176.05|174.25|176.03|174.23|176.21|174.41|175.29|173.49|609
1633909500000|2021-10-10 23:45:00|176.04|174.24|175.61|173.81|176.15|174.35|175.39|173.59|617
1633909800000|2021-10-10 23:50:00|175.6|173.8|175.81|174.01|176.34|174.54|175.02|173.22|608
1633910100000|2021-10-10 23:55:00|175.82|174.02|175.73|173.93|176.29|174.49|175.73|173.93|592
1633910400000|2021-10-11 00:00:00|175.72|173.92|174.74|172.94|175.79|173.99|173.38|171.58|766
1633910700000|2021-10-11 00:05:00|174.77|172.97|176.81|175.01|176.87|175.07|174.77|172.97|704
1633911000000|2021-10-11 00:10:00|176.8|175|175.6|173.8|177.06|175.26|175.59|173.79|571
1633911300000|2021-10-11 00:15:00|175.62|173.82|175.18|173.38|176.2|174.4|175.18|173.38|559
1633911600000|2021-10-11 00:20:00|175.19|173.39|174.61|172.81|175.22|173.42|174.59|172.79|589
1633911900000|2021-10-11 00:25:00|174.62|172.82|175.62|173.82|175.62|173.82|174.48|172.68|629
1633912200000|2021-10-11 00:30:00|175.61|173.81|176.81|175.01|176.94|175.14|175.57|173.77|653
1633912500000|2021-10-11 00:35:00|176.8|175|176.64|174.84|176.87|175.07|176.4|174.6|501
1633912800000|2021-10-11 00:40:00|176.65|174.85|176.69|174.89|176.8|175|176.45|174.65|414
1633913100000|2021-10-11 00:45:00|176.7|174.9|176.4|174.6|176.99|175.19|176.39|174.59|448
1633913400000|2021-10-11 00:50:00|176.39|174.59|176.67|174.87|176.68|174.88|176.13|174.33|474
1633913700000|2021-10-11 00:55:00|176.68|174.88|176.88|175.08|177.12|175.32|176.66|174.86|524
1633914000000|2021-10-11 01:00:00|176.89|175.09|176.84|175.04|176.92|175.12|176.48|174.68|462
1633914300000|2021-10-11 01:05:00|176.82|175.02|177.35|175.55|177.41|175.61|176.79|174.99|404
1633914600000|2021-10-11 01:10:00|177.36|175.56|177.69|175.89|177.98|176.18|177.35|175.55|430
1633914900000|2021-10-11 01:15:00|177.7|175.9|177.9|176.1|178.06|176.26|177.69|175.89|406
1633915200000|2021-10-11 01:20:00|177.89|176.09|177.92|176.12|177.95|176.15|177.51|175.71|434
1633915500000|2021-10-11 01:25:00|177.94|176.14|178.52|176.72|178.57|176.77|177.8|176|437
1633915800000|2021-10-11 01:30:00|178.51|176.71|178.11|176.31|178.53|176.73|178.11|176.31|403
1633916100000|2021-10-11 01:35:00|178.12|176.32|178.12|176.32|178.41|176.61|178.12|176.32|355
1633916400000|2021-10-11 01:40:00|178.13|176.33|178.24|176.44|178.31|176.51|178.12|176.32|345
1633916700000|2021-10-11 01:45:00|178.26|176.46|177.86|176.06|178.32|176.52|177.8|176|322
1633917000000|2021-10-11 01:50:00|177.85|176.05|177.93|176.13|177.93|176.13|177.66|175.86|274
1633917300000|2021-10-11 01:55:00|177.92|176.12|177.39|175.59|178.01|176.21|177.39|175.59|324
1633917600000|2021-10-11 02:00:00|177.38|175.58|177.9|176.1|177.92|176.12|177.37|175.57|351
1633917900000|2021-10-11 02:05:00|177.89|176.09|177.84|176.04|177.99|176.19|177.52|175.72|360
1633918200000|2021-10-11 02:10:00|177.83|176.03|177.71|175.91|177.85|176.05|177.51|175.71|357
1633918500000|2021-10-11 02:15:00|177.69|175.89|177.31|175.51|177.7|175.9|177.29|175.49|321
1633918800000|2021-10-11 02:20:00|177.29|175.49|177.78|175.98|177.86|176.06|177.28|175.48|283
1633919100000|2021-10-11 02:25:00|177.79|175.99|177.5|175.7|177.88|176.08|177.49|175.69|301
1633919400000|2021-10-11 02:30:00|177.48|175.68|177.68|175.88|177.89|176.09|177.48|175.68|214
1633919700000|2021-10-11 02:35:00|177.67|175.87|177.73|175.93|177.79|175.99|177.41|175.61|188
1633920000000|2021-10-11 02:40:00|177.72|175.92|177.7|175.9|177.82|176.02|177.68|175.88|215
1633920300000|2021-10-11 02:45:00|177.71|175.91|177.63|175.83|177.71|175.91|177.48|175.68|227
1633920600000|2021-10-11 02:50:00|177.64|175.84|178.17|176.37|178.28|176.48|177.6|175.8|336
1633920900000|2021-10-11 02:55:00|178.16|176.36|178.3|176.5|178.51|176.71|178.16|176.36|329
1633921200000|2021-10-11 03:00:00|178.29|176.49|178.35|176.55|178.41|176.61|177.99|176.19|506
1633921500000|2021-10-11 03:05:00|178.36|176.56|178.03|176.23|178.55|176.75|177.93|176.13|381
1633921800000|2021-10-11 03:10:00|178.02|176.22|177.9|176.1|178.09|176.29|177.85|176.05|285
1633922100000|2021-10-11 03:15:00|177.89|176.09|177.81|176.01|178.15|176.35|177.75|175.95|372
1633922400000|2021-10-11 03:20:00|177.8|176|178.42|176.62|178.56|176.76|177.8|176|390
1633922700000|2021-10-11 03:25:00|178.41|176.61|178.8|177|178.81|177.01|178.17|176.37|507
1633923000000|2021-10-11 03:30:00|178.78|176.98|179.17|177.37|179.25|177.45|178.77|176.97|511
1633923300000|2021-10-11 03:35:00|179.16|177.36|179.29|177.49|179.51|177.71|179.12|177.32|644
1633923600000|2021-10-11 03:40:00|179.31|177.51|179.41|177.61|179.68|177.88|179.25|177.45|637
1633923900000|2021-10-11 03:45:00|179.43|177.63|180.31|178.51|180.35|178.55|179.4|177.6|595
1633924200000|2021-10-11 03:50:00|180.29|178.49|180.56|178.76|181.17|179.37|180.14|178.34|263
1633924500000|2021-10-11 03:55:00|180.57|178.77|181.31|179.51|181.43|179.63|180.57|178.77|635
1633924800000|2021-10-11 04:00:00|181.29|179.49|180.95|179.15|181.44|179.64|180.87|179.07|595
1633925100000|2021-10-11 04:05:00|180.96|179.16|181.31|179.51|181.45|179.65|180.94|179.14|439
1633925400000|2021-10-11 04:10:00|181.3|179.5|182.17|180.37|182.3|180.5|181.27|179.47|598
1633925700000|2021-10-11 04:15:00|182.16|180.36|182.34|180.54|182.55|180.75|182.12|180.32|375
1633926000000|2021-10-11 04:20:00|182.35|180.55|182.19|180.39|182.44|180.64|181.81|180.01|493
1633926300000|2021-10-11 04:25:00|182.2|180.4|183.09|181.29|183.13|181.33|182.19|180.39|381
1633926600000|2021-10-11 04:30:00|183.07|181.27|182.46|180.66|183.15|181.35|182.46|180.66|483
1633926900000|2021-10-11 04:35:00|182.47|180.67|182.59|180.79|182.65|180.85|182.32|180.52|384
1633927200000|2021-10-11 04:40:00|182.6|180.8|182.22|180.42|182.75|180.95|182.21|180.41|369
1633927500000|2021-10-11 04:45:00|182.21|180.41|181.97|180.17|182.31|180.51|181.6|179.8|470
1633927800000|2021-10-11 04:50:00|181.98|180.18|182.48|180.68|182.82|181.02|181.97|180.17|426
1633928100000|2021-10-11 04:55:00|182.5|180.7|182.17|180.37|182.78|180.98|182.08|180.28|440
1633928400000|2021-10-11 05:00:00|182.18|180.38|182.49|180.69|182.68|180.88|182.18|180.38|454
1633928700000|2021-10-11 05:05:00|182.48|180.68|182.3|180.5|182.61|180.81|182.29|180.49|279
1633929000000|2021-10-11 05:10:00|182.29|180.49|182.1|180.3|182.31|180.51|182.07|180.27|209
1633929300000|2021-10-11 05:15:00|182.11|180.31|181.78|179.98|182.12|180.32|181.74|179.94|256
1633929600000|2021-10-11 05:20:00|181.76|179.96|181.88|180.08|182.12|180.32|181.76|179.96|343
1633929900000|2021-10-11 05:25:00|181.89|180.09|181.95|180.15|182|180.2|181.85|180.05|218
1633930200000|2021-10-11 05:30:00|181.96|180.16|181.87|180.07|182.1|180.3|181.84|180.04|191
1633930500000|2021-10-11 05:35:00|181.88|180.08|181.19|179.39|182|180.2|181.18|179.38|320
1633930800000|2021-10-11 05:40:00|181.18|179.38|181.79|179.99|181.83|180.03|181.17|179.37|388
1633931100000|2021-10-11 05:45:00|181.8|180|181.39|179.59|181.8|180|181.38|179.58|295
1633931400000|2021-10-11 05:50:00|181.4|179.6|181.82|180.02|181.84|180.04|181.29|179.49|385
1633931700000|2021-10-11 05:55:00|181.81|180.01|181.81|180.01|181.92|180.12|181.69|179.89|317
1633932000000|2021-10-11 06:00:00|181.79|179.99|182.08|180.28|182.3|180.5|181.78|179.98|327
1633932300000|2021-10-11 06:05:00|182.07|180.27|181.71|179.91|182.11|180.31|181.69|179.89|241
1633932600000|2021-10-11 06:10:00|181.7|179.9|181.46|179.66|181.82|180.02|181.46|179.66|491
1633932900000|2021-10-11 06:15:00|181.48|179.68|181.73|179.93|181.85|180.05|181.45|179.65|412
1633933200000|2021-10-11 06:20:00|181.72|179.92|181.66|179.86|181.85|180.05|181.58|179.78|376
1633933500000|2021-10-11 06:25:00|181.68|179.88|181.42|179.62|181.68|179.88|181.4|179.6|64
1633933800000|2021-10-11 06:30:00|181.41|179.61|181.49|179.69|181.63|179.83|181.18|179.38|434
1633934100000|2021-10-11 06:35:00|181.5|179.7|181.93|180.13|182.67|180.87|181.46|179.66|475
1633934400000|2021-10-11 06:40:00|181.92|180.12|182.52|180.72|182.75|180.95|181.91|180.11|455
1633934700000|2021-10-11 06:45:00|182.5|180.7|182.28|180.48|182.55|180.75|182.26|180.46|328
1633935000000|2021-10-11 06:50:00|182.27|180.47|182|180.2|182.28|180.48|181.87|180.07|307
1633935300000|2021-10-11 06:55:00|181.99|180.19|181.91|180.11|182.06|180.26|181.89|180.09|310
1633935600000|2021-10-11 07:00:00|181.94|180.14|182.35|180.55|182.37|180.57|181.92|180.12|458
1633935900000|2021-10-11 07:05:00|182.33|180.53|182.38|180.58|182.61|180.81|182.06|180.26|408
1633936200000|2021-10-11 07:10:00|182.4|180.6|182.5|180.7|182.68|180.88|182.31|180.51|329
1633936500000|2021-10-11 07:15:00|182.51|180.71|182.74|180.94|183.03|181.23|182.51|180.71|562
1633936800000|2021-10-11 07:20:00|182.73|180.93|183|181.2|183.56|181.76|182.72|180.92|543
1633937100000|2021-10-11 07:25:00|183.01|181.21|183.67|181.87|184.11|182.31|182.9|181.1|569
1633937400000|2021-10-11 07:30:00|183.68|181.88|184.57|182.77|184.57|182.77|183.64|181.84|572
1633937700000|2021-10-11 07:35:00|184.6|182.8|184.73|182.93|184.92|183.12|184.38|182.58|645
1633938000000|2021-10-11 07:40:00|184.74|182.94|184.26|182.46|184.89|183.09|184.12|182.32|596
1633938300000|2021-10-11 07:45:00|184.25|182.45|184.31|182.51|184.58|182.78|184.18|182.38|518
1633938600000|2021-10-11 07:50:00|184.33|182.53|184.91|183.11|184.95|183.15|184.26|182.46|598
1633938900000|2021-10-11 07:55:00|184.9|183.1|185.52|183.72|185.71|183.91|184.9|183.1|557
1633939200000|2021-10-11 08:00:00|185.53|183.73|185.71|183.91|185.89|184.09|185.52|183.72|569
1633939500000|2021-10-11 08:05:00|185.72|183.92|185.59|183.79|185.91|184.11|185.18|183.38|603
1633939800000|2021-10-11 08:10:00|185.6|183.8|185.79|183.99|186.2|184.4|185.48|183.68|549
1633940100000|2021-10-11 08:15:00|185.8|184|185.04|183.24|186.09|184.29|184.58|182.78|596
1633940400000|2021-10-11 08:20:00|184.98|183.18|184.28|182.48|185.06|183.26|183.97|182.17|538
1633940700000|2021-10-11 08:25:00|184.27|182.47|184.09|182.29|184.46|182.66|183.69|181.89|472
1633941000000|2021-10-11 08:30:00|184.1|182.3|184.57|182.77|184.62|182.82|184.07|182.27|506
1633941300000|2021-10-11 08:35:00|184.58|182.78|184.53|182.73|184.6|182.8|184.2|182.4|416
1633941600000|2021-10-11 08:40:00|184.54|182.74|184.66|182.86|184.9|183.1|184.39|182.59|490
1633941900000|2021-10-11 08:45:00|184.65|182.85|184.06|182.26|184.71|182.91|184.06|182.26|410
1633942200000|2021-10-11 08:50:00|184.07|182.27|184.4|182.6|184.42|182.62|184.05|182.25|368
1633942500000|2021-10-11 08:55:00|184.39|182.59|184.57|182.77|184.74|182.94|184.19|182.39|354
1633942800000|2021-10-11 09:00:00|184.58|182.78|184.9|183.1|184.91|183.11|184.53|182.73|378
1633943100000|2021-10-11 09:05:00|184.89|183.09|184.77|182.97|185.21|183.41|184.71|182.91|397
1633943400000|2021-10-11 09:10:00|184.76|182.96|184.41|182.61|184.79|182.99|184.29|182.49|318
1633943700000|2021-10-11 09:15:00|184.4|182.6|184.21|182.41|184.59|182.79|184.15|182.35|410
1633944000000|2021-10-11 09:20:00|184.22|182.42|184.61|182.81|184.78|182.98|184.09|182.29|459
1633944300000|2021-10-11 09:25:00|184.6|182.8|184.72|182.92|184.81|183.01|184.45|182.65|320
1633944600000|2021-10-11 09:30:00|184.73|182.93|183.98|182.18|184.73|182.93|183.95|182.15|330
1633944900000|2021-10-11 09:35:00|184|182.2|184.86|183.06|185.11|183.31|183.99|182.19|515
1633945200000|2021-10-11 09:40:00|184.87|183.07|184.55|182.75|185.03|183.23|184.44|182.64|535
1633945500000|2021-10-11 09:45:00|184.54|182.74|184.51|182.71|184.82|183.02|184.39|182.59|450
1633945800000|2021-10-11 09:50:00|184.52|182.72|183.97|182.17|184.53|182.73|183.68|181.88|470
1633946100000|2021-10-11 09:55:00|183.99|182.19|184.18|182.38|184.33|182.53|183.99|182.19|429
1633946400000|2021-10-11 10:00:00|184.19|182.39|184.33|182.53|184.74|182.94|184.19|182.39|402
1633946700000|2021-10-11 10:05:00|184.32|182.52|184.51|182.71|184.9|183.1|184.01|182.21|423
1633947000000|2021-10-11 10:10:00|184.52|182.72|184.77|182.97|184.81|183.01|184.41|182.61|297
1633947300000|2021-10-11 10:15:00|184.76|182.96|185.15|183.35|185.55|183.75|184.76|182.96|459
1633947600000|2021-10-11 10:20:00|185.16|183.36|184.48|182.68|185.16|183.36|184.47|182.67|398
1633947900000|2021-10-11 10:25:00|184.47|182.67|184.77|182.97|184.79|182.99|184.39|182.59|377
1633948200000|2021-10-11 10:30:00|184.76|182.96|184.2|182.4|184.88|183.08|184.16|182.36|426
1633948500000|2021-10-11 10:35:00|184.19|182.39|184.18|182.38|184.42|182.62|183.88|182.08|318
1633948800000|2021-10-11 10:40:00|184.17|182.37|184.4|182.6|184.63|182.83|184.09|182.29|434
1633949100000|2021-10-11 10:45:00|184.39|182.59|184.39|182.59|184.65|182.85|184.32|182.52|435
1633949400000|2021-10-11 10:50:00|184.38|182.58|184.35|182.55|184.61|182.81|184.35|182.55|253
1633949700000|2021-10-11 10:55:00|184.36|182.56|182.68|180.88|184.36|182.56|182.38|180.58|564
1633950000000|2021-10-11 11:00:00|182.67|180.87|183.29|181.49|183.62|181.82|182.67|180.87|686
1633950300000|2021-10-11 11:05:00|183.28|181.48|181.37|179.57|183.29|181.49|180.87|179.07|704
1633950600000|2021-10-11 11:10:00|181.39|179.59|179.49|177.69|181.41|179.61|178.32|176.52|860
1633950900000|2021-10-11 11:15:00|179.47|177.67|180.18|178.38|180.33|178.53|179.42|177.62|668
1633951200000|2021-10-11 11:20:00|180.19|178.39|180|178.2|180.42|178.62|179.69|177.89|578
1633951500000|2021-10-11 11:25:00|180.01|178.21|180.1|178.3|180.64|178.84|180.01|178.21|474
1633951800000|2021-10-11 11:30:00|180.09|178.29|180.86|179.06|181.32|179.52|180.09|178.29|615
1633952100000|2021-10-11 11:35:00|180.87|179.07|181.43|179.63|181.48|179.68|180.86|179.06|439
1633952400000|2021-10-11 11:40:00|181.42|179.62|181.48|179.68|181.59|179.79|181.3|179.5|400
1633952700000|2021-10-11 11:45:00|181.49|179.69|180.9|179.1|181.51|179.71|180.88|179.08|352
1633953000000|2021-10-11 11:50:00|180.87|179.07|180.81|179.01|181.02|179.22|180.78|178.98|333
1633953300000|2021-10-11 11:55:00|180.82|179.02|180.43|178.63|180.89|179.09|180.33|178.53|470
1633953600000|2021-10-11 12:00:00|180.42|178.62|181.05|179.25|181.31|179.51|180.22|178.42|629
1633953900000|2021-10-11 12:05:00|181.04|179.24|180.74|178.94|181.15|179.35|180.66|178.86|594
1633954200000|2021-10-11 12:10:00|180.75|178.95|180.29|178.49|180.76|178.96|180.25|178.45|490
1633954500000|2021-10-11 12:15:00|180.28|178.48|179.97|178.17|180.45|178.65|179.63|177.83|558
1633954800000|2021-10-11 12:20:00|179.99|178.19|180.86|179.06|181.08|179.28|179.86|178.06|600
1633955100000|2021-10-11 12:25:00|180.87|179.07|180.37|178.57|180.91|179.11|179.9|178.1|515
1633955400000|2021-10-11 12:30:00|180.36|178.56|180.95|179.15|180.95|179.15|180.28|178.48|469
1633955700000|2021-10-11 12:35:00|180.92|179.12|180.84|179.04|181.03|179.23|180.59|178.79|541
1633956000000|2021-10-11 12:40:00|180.85|179.05|181.01|179.21|181.22|179.42|180.82|179.02|382
1633956300000|2021-10-11 12:45:00|181.03|179.23|180.75|178.95|181.11|179.31|180.6|178.8|324
1633956600000|2021-10-11 12:50:00|180.76|178.96|181.25|179.45|181.27|179.47|180.76|178.96|430
1633956900000|2021-10-11 12:55:00|181.23|179.43|181.02|179.22|181.4|179.6|180.78|178.98|545
1633957200000|2021-10-11 13:00:00|180.99|179.19|181.24|179.44|181.29|179.49|180.98|179.18|481
1633957500000|2021-10-11 13:05:00|181.25|179.45|181.29|179.49|181.53|179.73|181.08|179.28|329
1633957800000|2021-10-11 13:10:00|181.31|179.51|181.53|179.73|181.65|179.85|181.28|179.48|385
1633958100000|2021-10-11 13:15:00|181.54|179.74|181.51|179.71|181.58|179.78|181.15|179.35|399
1633958400000|2021-10-11 13:20:00|181.52|179.72|181.26|179.46|181.54|179.74|181.07|179.27|483
1633958700000|2021-10-11 13:25:00|181.25|179.45|181.19|179.39|181.4|179.6|181.03|179.23|352
1633959000000|2021-10-11 13:30:00|181.2|179.4|180.99|179.19|181.51|179.71|180.98|179.18|530
1633959300000|2021-10-11 13:35:00|181|179.2|181.89|180.09|181.93|180.13|180.58|178.78|623
1633959600000|2021-10-11 13:40:00|181.9|180.1|182.83|181.03|182.83|181.03|181.9|180.1|674
1633959900000|2021-10-11 13:45:00|182.85|181.05|183.05|181.25|183.21|181.41|182.58|180.78|563
1633960200000|2021-10-11 13:50:00|183.04|181.24|183.99|182.19|184.1|182.3|183.02|181.22|525
1633960500000|2021-10-11 13:55:00|184|182.2|184.27|182.47|184.39|182.59|183.84|182.04|622
1633960800000|2021-10-11 14:00:00|184.24|182.44|183.42|181.62|184.4|182.6|183.33|181.53|631
1633961100000|2021-10-11 14:05:00|183.41|181.61|182.81|181.01|183.66|181.86|182.77|180.97|576
1633961400000|2021-10-11 14:10:00|182.82|181.02|182.72|180.92|183.09|181.29|182.7|180.9|573
1633961700000|2021-10-11 14:15:00|182.73|180.93|182.48|180.68|183.31|181.51|182.22|180.42|516
1633962000000|2021-10-11 14:20:00|182.46|180.66|182.91|181.11|183.3|181.5|182.37|180.57|598
1633962300000|2021-10-11 14:25:00|182.9|181.1|182.75|180.95|182.9|181.1|182.29|180.49|439
1633962600000|2021-10-11 14:30:00|182.74|180.94|183.1|181.3|183.26|181.46|182.42|180.62|627
1633962900000|2021-10-11 14:35:00|183.13|181.33|183.48|181.68|183.65|181.85|183.03|181.23|593
1633963200000|2021-10-11 14:40:00|183.47|181.67|184.09|182.29|184.12|182.32|183.13|181.33|627
1633963500000|2021-10-11 14:45:00|184.1|182.3|184.04|182.24|184.13|182.33|183.65|181.85|679
1633963800000|2021-10-11 14:50:00|184.05|182.25|184.3|182.5|184.35|182.55|183.81|182.01|494
1633964100000|2021-10-11 14:55:00|184.31|182.51|184.07|182.27|184.47|182.67|183.83|182.03|642
1633964400000|2021-10-11 15:00:00|184.1|182.3|183.73|181.93|184.11|182.31|183.4|181.6|510
1633964700000|2021-10-11 15:05:00|183.74|181.94|183.35|181.55|183.82|182.02|183.15|181.35|505
1633965000000|2021-10-11 15:10:00|183.36|181.56|183.17|181.37|183.38|181.58|183.01|181.21|356
1633965300000|2021-10-11 15:15:00|183.16|181.36|182.62|180.82|183.16|181.36|182.57|180.77|428
1633965600000|2021-10-11 15:20:00|182.61|180.81|182.83|181.03|182.92|181.12|182.55|180.75|447
1633965900000|2021-10-11 15:25:00|182.82|181.02|183.08|181.28|183.09|181.29|182.54|180.74|458
1633966200000|2021-10-11 15:30:00|183.09|181.29|182.9|181.1|183.11|181.31|182.75|180.95|443
1633966500000|2021-10-11 15:35:00|182.88|181.08|182.78|180.98|183.48|181.68|182.57|180.77|527
1633966800000|2021-10-11 15:40:00|182.79|180.99|183.4|181.6|183.56|181.76|182.77|180.97|396
1633967100000|2021-10-11 15:45:00|183.39|181.59|183.14|181.34|183.4|181.6|183.02|181.22|325
1633967400000|2021-10-11 15:50:00|183.15|181.35|183.51|181.71|183.6|181.8|183.13|181.33|420
1633967700000|2021-10-11 15:55:00|183.48|181.68|183.4|181.6|183.88|182.08|183.2|181.4|477
1633968000000|2021-10-11 16:00:00|183.38|181.58|182.86|181.06|183.58|181.78|182.57|180.77|547
1633968300000|2021-10-11 16:05:00|182.85|181.05|183.28|181.48|183.33|181.53|182.36|180.56|563
1633968600000|2021-10-11 16:10:00|183.29|181.49|183.71|181.91|184.05|182.25|183.27|181.47|551
1633968900000|2021-10-11 16:15:00|183.7|181.9|182.78|180.98|184|182.2|182.76|180.96|558
1633969200000|2021-10-11 16:20:00|182.77|180.97|183.26|181.46|183.32|181.52|182.45|180.65|513
1633969500000|2021-10-11 16:25:00|183.33|181.53|183.43|181.63|183.6|181.8|182.95|181.15|459
1633969800000|2021-10-11 16:30:00|183.42|181.62|182.91|181.11|183.44|181.64|182.71|180.91|431
1633970100000|2021-10-11 16:35:00|182.88|181.08|182.49|180.69|183.1|181.3|182.39|180.59|507
1633970400000|2021-10-11 16:40:00|182.48|180.68|182.94|181.14|182.97|181.17|182.36|180.56|506
1633970700000|2021-10-11 16:45:00|182.95|181.15|182.47|180.67|183.05|181.25|182.47|180.67|392
1633971000000|2021-10-11 16:50:00|182.48|180.68|182.37|180.57|182.57|180.77|182.27|180.47|452
1633971300000|2021-10-11 16:55:00|182.36|180.56|182.38|180.58|182.7|180.9|182.27|180.47|346
1633971600000|2021-10-11 17:00:00|182.39|180.59|181.77|179.97|182.45|180.65|181.57|179.77|579
1633971900000|2021-10-11 17:05:00|181.78|179.98|182.05|180.25|182.06|180.26|181.76|179.96|470
1633972200000|2021-10-11 17:10:00|182.06|180.26|182.65|180.85|182.68|180.88|182.05|180.25|433
1633972500000|2021-10-11 17:15:00|182.67|180.87|182.69|180.89|183|181.2|182.6|180.8|438
1633972800000|2021-10-11 17:20:00|182.72|180.92|182.51|180.71|182.86|181.06|182.29|180.49|372
1633973100000|2021-10-11 17:25:00|182.52|180.72|182.2|180.4|182.68|180.88|182.06|180.26|360
1633973400000|2021-10-11 17:30:00|182.22|180.42|182.15|180.35|182.22|180.42|182.02|180.22|331
1633973700000|2021-10-11 17:35:00|182.14|180.34|181.85|180.05|182.25|180.45|181.77|179.97|358
1633974000000|2021-10-11 17:40:00|181.86|180.06|181.96|180.16|182.17|180.37|181.83|180.03|291
1633974300000|2021-10-11 17:45:00|181.93|180.13|181.28|179.48|181.96|180.16|181.24|179.44|321
1633974600000|2021-10-11 17:50:00|181.27|179.47|181.15|179.35|181.39|179.59|180.66|178.86|518
1633974900000|2021-10-11 17:55:00|181.17|179.37|181.09|179.29|181.35|179.55|181.04|179.24|334
1633975200000|2021-10-11 18:00:00|181.1|179.3|181.33|179.53|181.34|179.54|180.74|178.94|465
1633975500000|2021-10-11 18:05:00|181.32|179.52|180.46|178.66|181.35|179.55|180.43|178.63|439
1633975800000|2021-10-11 18:10:00|180.47|178.67|180.45|178.65|180.52|178.72|179.88|178.08|471
1633976100000|2021-10-11 18:15:00|180.46|178.66|180.59|178.79|181.01|179.21|180.46|178.66|442
1633976400000|2021-10-11 18:20:00|180.58|178.78|180.47|178.67|180.69|178.89|180.13|178.33|483
1633976700000|2021-10-11 18:25:00|180.48|178.68|180.73|178.93|180.77|178.97|180.13|178.33|452
1633977000000|2021-10-11 18:30:00|180.72|178.92|180.28|178.48|180.81|179.01|180.18|178.38|411
1633977300000|2021-10-11 18:35:00|180.27|178.47|179.92|178.12|180.3|178.5|179.89|178.09|374
1633977600000|2021-10-11 18:40:00|179.95|178.15|180.25|178.45|180.52|178.72|179.49|177.69|516
1633977900000|2021-10-11 18:45:00|180.24|178.44|180.05|178.25|180.53|178.73|180.04|178.24|323
1633978200000|2021-10-11 18:50:00|180.06|178.26|180.4|178.6|180.5|178.7|180.06|178.26|360
1633978500000|2021-10-11 18:55:00|180.41|178.61|180.04|178.24|180.54|178.74|180.04|178.24|288
1633978800000|2021-10-11 19:00:00|180.05|178.25|180.66|178.86|180.67|178.87|180.04|178.24|413
1633979100000|2021-10-11 19:05:00|180.67|178.87|180.39|178.59|180.86|179.06|180.08|178.28|412
1633979400000|2021-10-11 19:10:00|180.4|178.6|180.36|178.56|180.49|178.69|180.19|178.39|259
1633979700000|2021-10-11 19:15:00|180.37|178.57|180.09|178.29|180.66|178.86|180.09|178.29|389
1633980000000|2021-10-11 19:20:00|180.07|178.27|180.09|178.29|180.37|178.57|179.98|178.18|277
1633980300000|2021-10-11 19:25:00|180.08|178.28|179.88|178.08|180.19|178.39|179.87|178.07|307
1633980600000|2021-10-11 19:30:00|179.89|178.09|179.92|178.12|180.1|178.3|179.78|177.98|300
1633980900000|2021-10-11 19:35:00|179.91|178.11|179.86|178.06|179.91|178.11|179.38|177.58|440
1633981200000|2021-10-11 19:40:00|179.8|178|179.49|177.69|179.99|178.19|179.39|177.59|426
1633981500000|2021-10-11 19:45:00|179.5|177.7|179.06|177.26|179.75|177.95|178.94|177.14|594
1633981800000|2021-10-11 19:50:00|179.07|177.27|178.64|176.84|179.26|177.46|178.59|176.79|537
1633982100000|2021-10-11 19:55:00|178.65|176.85|178.47|176.67|179|177.2|178.43|176.63|478
1633982400000|2021-10-11 20:00:00|178.48|176.68|177.75|175.95|178.5|176.7|177.52|175.72|704
1633982700000|2021-10-11 20:05:00|177.74|175.94|177.76|175.96|178.56|176.76|177.69|175.89|608
1633983000000|2021-10-11 20:10:00|177.78|175.98|176.86|175.06|178.05|176.25|176.18|174.38|848
1633983300000|2021-10-11 20:15:00|176.82|175.02|177.5|175.7|177.87|176.07|176.59|174.79|675
1633983600000|2021-10-11 20:20:00|177.48|175.68|177.5|175.7|177.51|175.71|176.97|175.17|676
1633983900000|2021-10-11 20:25:00|177.51|175.71|178.01|176.21|178.05|176.25|177.18|175.38|576
1633984200000|2021-10-11 20:30:00|177.99|176.19|177.7|175.9|178.1|176.3|177.57|175.77|495
1633984500000|2021-10-11 20:35:00|177.71|175.91|177.05|175.25|177.74|175.94|176.97|175.17|495
1633984800000|2021-10-11 20:40:00|177.08|175.28|177.37|175.57|177.44|175.64|176.98|175.18|475
1633985100000|2021-10-11 20:45:00|177.34|175.54|176.93|175.13|177.46|175.66|176.93|175.13|404
1633985400000|2021-10-11 20:50:00|176.94|175.14|176.87|175.07|177.28|175.48|176.82|175.02|371
1633985700000|2021-10-11 20:55:00|176.88|175.08|176.49|174.69|176.99|175.19|176.47|174.67|433
1633986000000|2021-10-11 21:00:00|176.5|174.7|176.29|174.49|177.14|175.34|176.2|174.4|472
1633986300000|2021-10-11 21:05:00|176.22|174.42|176.57|174.77|176.58|174.78|175.98|174.18|552
1633986600000|2021-10-11 21:10:00|176.56|174.76|176.1|174.3|176.74|174.94|176.07|174.27|460
1633986900000|2021-10-11 21:15:00|176.09|174.29|176.28|174.48|176.28|174.48|175.85|174.05|411
1633987200000|2021-10-11 21:20:00|176.32|174.52|176.7|174.9|176.71|174.91|176.26|174.46|339
1633987500000|2021-10-11 21:25:00|176.71|174.91|176.77|174.97|176.8|175|176.65|174.85|320
1633987800000|2021-10-11 21:30:00|176.79|174.99|177.41|175.61|177.46|175.66|176.71|174.91|326
1633988100000|2021-10-11 21:35:00|177.42|175.62|177.44|175.64|177.47|175.67|177.4|175.6|310
1633988400000|2021-10-11 21:40:00|177.45|175.65|177.74|175.94|177.78|175.98|177.44|175.64|219
1633988700000|2021-10-11 21:45:00|177.75|175.95|177.57|175.77|177.84|176.04|177.45|175.65|408
1633989000000|2021-10-11 21:50:00|177.56|175.76|177.74|175.94|177.86|176.06|177.55|175.75|387
1633989300000|2021-10-11 21:55:00|177.76|175.96|177.58|175.78|177.76|175.96|177.31|175.51|451
1633989600000|2021-10-11 22:00:00|177.61|175.81|177.38|175.58|177.8|176|176.96|175.16|570
1633989900000|2021-10-11 22:05:00|177.32|175.52|178.38|176.58|178.43|176.63|177.28|175.48|542
1633990200000|2021-10-11 22:10:00|178.37|176.57|179.57|177.77|179.88|178.08|178.29|176.49|650
1633990500000|2021-10-11 22:15:00|179.58|177.78|178.92|177.12|179.68|177.88|178.88|177.08|631
1633990800000|2021-10-11 22:20:00|178.91|177.11|178.95|177.15|178.99|177.19|178.78|176.98|402
1633991100000|2021-10-11 22:25:00|178.94|177.14|179.45|177.65|179.52|177.72|178.93|177.13|460
1633991400000|2021-10-11 22:30:00|179.46|177.66|179.38|177.58|179.61|177.81|179.25|177.45|454
1633991700000|2021-10-11 22:35:00|179.36|177.56|179.94|178.14|179.95|178.15|179.24|177.44|359
1633992000000|2021-10-11 22:40:00|179.93|178.13|180|178.2|180.46|178.66|179.67|177.87|480
1633992300000|2021-10-11 22:45:00|179.95|178.15|180.1|178.3|180.28|178.48|179.88|178.08|344
1633992600000|2021-10-11 22:50:00|180.11|178.31|179.34|177.54|180.18|178.38|179.27|177.47|390
1633992900000|2021-10-11 22:55:00|179.33|177.53|179.26|177.46|179.43|177.63|179.18|177.38|254
1633993200000|2021-10-11 23:00:00|179.28|177.48|179.31|177.51|179.31|177.51|178.71|176.91|463
1633993500000|2021-10-11 23:05:00|179.29|177.49|178.97|177.17|179.45|177.65|178.74|176.94|461
1633993800000|2021-10-11 23:10:00|178.98|177.18|178.98|177.18|179.06|177.26|178.56|176.76|324
1633994100000|2021-10-11 23:15:00|178.95|177.15|178.86|177.06|179.05|177.25|178.48|176.68|389
1633994400000|2021-10-11 23:20:00|178.87|177.07|178.49|176.69|178.92|177.12|178.17|176.37|358
1633994700000|2021-10-11 23:25:00|178.48|176.68|178.97|177.17|179.03|177.23|178.2|176.4|307
1633995000000|2021-10-11 23:30:00|178.98|177.18|178.57|176.77|178.98|177.18|178.34|176.54|403
1633995300000|2021-10-11 23:35:00|178.58|176.78|178.56|176.76|178.8|177|178.38|176.58|422
1633995600000|2021-10-11 23:40:00|178.57|176.77|178.92|177.12|178.93|177.13|178.48|176.68|341
1633995900000|2021-10-11 23:45:00|178.91|177.11|179.56|177.76|179.6|177.8|178.76|176.96|435
1633996200000|2021-10-11 23:50:00|179.57|177.77|180.17|178.37|180.2|178.4|179.55|177.75|475
1633996500000|2021-10-11 23:55:00|180.19|178.39|180.07|178.27|180.27|178.47|179.88|178.08|415
1633996800000|2021-10-12 00:00:00|180.09|178.29|179.47|177.67|180.09|178.29|179.16|177.36|620
1633997100000|2021-10-12 00:05:00|179.46|177.66|178.48|176.68|179.5|177.7|178.38|176.58|640
1633997400000|2021-10-12 00:10:00|178.47|176.67|177.79|175.99|178.51|176.71|177.52|175.72|582
1633997700000|2021-10-12 00:15:00|177.8|176|177.73|175.93|177.92|176.12|177.39|175.59|552
1633998000000|2021-10-12 00:20:00|177.74|175.94|177.78|175.98|177.81|176.01|177.3|175.5|518
1633998300000|2021-10-12 00:25:00|177.77|175.97|177.69|175.89|177.9|176.1|177.5|175.7|385
1633998600000|2021-10-12 00:30:00|177.68|175.88|176.81|175.01|177.69|175.89|176.47|174.67|594
1633998900000|2021-10-12 00:35:00|176.82|175.02|177.48|175.68|177.58|175.78|176.53|174.73|542
1633999200000|2021-10-12 00:40:00|177.47|175.67|176.28|174.48|177.47|175.67|176.03|174.23|522
1633999500000|2021-10-12 00:45:00|176.29|174.49|176.5|174.7|177.18|175.38|176.14|174.34|488
1633999800000|2021-10-12 00:50:00|176.48|174.68|176.46|174.66|176.5|174.7|175.98|174.18|371
1634000100000|2021-10-12 00:55:00|176.47|174.67|176.66|174.86|176.86|175.06|176.26|174.46|464
1634000400000|2021-10-12 01:00:00|176.67|174.87|176.27|174.47|176.97|175.17|176.27|174.47|345
1634000700000|2021-10-12 01:05:00|176.28|174.48|176.23|174.43|176.33|174.53|175.94|174.14|387
1634001000000|2021-10-12 01:10:00|176.24|174.44|176.23|174.43|176.29|174.49|175.94|174.14|416
1634001300000|2021-10-12 01:15:00|176.22|174.42|176.85|175.05|176.86|175.06|176.15|174.35|136
1634001600000|2021-10-12 01:20:00|176.8|175|176.97|175.17|177.13|175.33|176.58|174.78|353
1634001900000|2021-10-12 01:25:00|176.96|175.16|177.03|175.23|177.17|175.37|176.95|175.15|300
1634002200000|2021-10-12 01:30:00|177.04|175.24|177.5|175.7|177.69|175.89|177.03|175.23|446
1634002500000|2021-10-12 01:35:00|177.49|175.69|177.68|175.88|177.71|175.91|177.46|175.66|285
1634002800000|2021-10-12 01:40:00|177.69|175.89|177.81|176.01|177.84|176.04|177.66|175.86|272
1634003100000|2021-10-12 01:45:00|177.82|176.02|177.59|175.79|177.99|176.19|177.36|175.56|318
1634003400000|2021-10-12 01:50:00|177.58|175.78|177.95|176.15|177.96|176.16|177.48|175.68|358
1634003700000|2021-10-12 01:55:00|177.96|176.16|177.57|175.77|178.04|176.24|177.48|175.68|400
1634004000000|2021-10-12 02:00:00|177.56|175.76|177.09|175.29|178|176.2|177.08|175.28|382
1634004300000|2021-10-12 02:05:00|177.1|175.3|176.62|174.82|177.2|175.4|176.3|174.5|426
1634004600000|2021-10-12 02:10:00|176.63|174.83|176.9|175.1|177.13|175.33|176.56|174.76|393
1634004900000|2021-10-12 02:15:00|176.91|175.11|176.57|174.77|176.91|175.11|176.37|174.57|396
1634005200000|2021-10-12 02:20:00|176.58|174.78|175.92|174.12|176.59|174.79|175.91|174.11|362
1634005500000|2021-10-12 02:25:00|175.93|174.13|175.88|174.08|176.36|174.56|175.59|173.79|605
1634005800000|2021-10-12 02:30:00|175.87|174.07|176.07|174.27|176.18|174.38|175.71|173.91|378
1634006100000|2021-10-12 02:35:00|176.08|174.28|176.09|174.29|176.37|174.57|176.04|174.24|371
1634006400000|2021-10-12 02:40:00|176.1|174.3|175.78|173.98|176.51|174.71|175.75|173.95|355
1634006700000|2021-10-12 02:45:00|175.79|173.99|175.24|173.44|175.79|173.99|175.07|173.27|555
1634007000000|2021-10-12 02:50:00|175.23|173.43|174.79|172.99|175.35|173.55|174.51|172.71|546
1634007300000|2021-10-12 02:55:00|174.78|172.98|174.89|173.09|175.15|173.35|174.36|172.56|592
1634007600000|2021-10-12 03:00:00|174.9|173.1|174.64|172.84|175|173.2|174.34|172.54|461
1634007900000|2021-10-12 03:05:00|174.62|172.82|173.75|171.95|174.78|172.98|173.63|171.83|685
1634008200000|2021-10-12 03:10:00|173.77|171.97|173.36|171.56|173.9|172.1|173.09|171.29|670
1634008500000|2021-10-12 03:15:00|173.41|171.61|173.99|172.19|174.25|172.45|173.38|171.58|543
1634008800000|2021-10-12 03:20:00|174|172.2|174.17|172.37|174.18|172.38|173.59|171.79|416
1634009100000|2021-10-12 03:25:00|174.18|172.38|174.13|172.33|174.57|172.77|174.1|172.3|415
1634009400000|2021-10-12 03:30:00|174.12|172.32|174.36|172.56|174.36|172.56|173.8|172|422
1634009700000|2021-10-12 03:35:00|174.37|172.57|174.92|173.12|174.94|173.14|174.37|172.57|407
1634010000000|2021-10-12 03:40:00|174.91|173.11|174.83|173.03|175.05|173.25|174.8|173|367
1634010300000|2021-10-12 03:45:00|174.85|173.05|174.8|173|174.85|173.05|174.46|172.66|358
1634010600000|2021-10-12 03:50:00|174.81|173.01|174.81|173.01|175.01|173.21|174.78|172.98|256
1634010900000|2021-10-12 03:55:00|174.8|173|174.76|172.96|174.8|173|174.18|172.38|400
1634011200000|2021-10-12 04:00:00|174.77|172.97|174.31|172.51|174.78|172.98|173.81|172.01|495
1634011500000|2021-10-12 04:05:00|174.32|172.52|174.8|173|174.82|173.02|174.27|172.47|528
1634011800000|2021-10-12 04:10:00|174.79|172.99|175.04|173.24|175.07|173.27|174.76|172.96|240
1634012100000|2021-10-12 04:15:00|175.05|173.25|175.07|173.27|175.38|173.58|174.69|172.89|409
1634012400000|2021-10-12 04:20:00|175.08|173.28|175.08|173.28|175.11|173.31|174.89|173.09|218
1634012700000|2021-10-12 04:25:00|175.07|173.27|174.62|172.82|175.09|173.29|174.62|172.82|327
1634013000000|2021-10-12 04:30:00|174.64|172.84|174.97|173.17|174.97|173.17|174.61|172.81|288
1634013300000|2021-10-12 04:35:00|174.96|173.16|175.18|173.38|175.18|173.38|174.96|173.16|208
1634013600000|2021-10-12 04:40:00|175.17|173.37|175.5|173.7|175.61|173.81|175.17|173.37|264
1634013900000|2021-10-12 04:45:00|175.49|173.69|175.29|173.49|175.52|173.72|175.21|173.41|272
1634014200000|2021-10-12 04:50:00|175.28|173.48|175.49|173.69|175.67|173.87|175.27|173.47|271
1634014500000|2021-10-12 04:55:00|175.5|173.7|175.54|173.74|175.72|173.92|175.46|173.66|341
1634014800000|2021-10-12 05:00:00|175.52|173.72|175.17|173.37|175.77|173.97|174.98|173.18|393
1634015100000|2021-10-12 05:05:00|175.19|173.39|174.68|172.88|175.19|173.39|174.67|172.87|283
1634015400000|2021-10-12 05:10:00|174.67|172.87|174.41|172.61|174.73|172.93|174.17|172.37|383
1634015700000|2021-10-12 05:15:00|174.39|172.59|173.97|172.17|174.57|172.77|173.85|172.05|371
1634016000000|2021-10-12 05:20:00|173.96|172.16|174.1|172.3|174.26|172.46|173.95|172.15|276
1634016300000|2021-10-12 05:25:00|174.07|172.27|173.62|171.82|174.07|172.27|173.28|171.48|166
1634016600000|2021-10-12 05:30:00|173.61|171.81|172.45|170.65|173.62|171.82|172.21|170.41|462
1634016900000|2021-10-12 05:35:00|172.46|170.66|172.82|171.02|172.89|171.09|172.15|170.35|577
1634017200000|2021-10-12 05:40:00|172.81|171.01|173.38|171.58|173.51|171.71|172.66|170.86|479
1634017500000|2021-10-12 05:45:00|173.37|171.57|174.48|172.68|174.51|172.71|173.36|171.56|421
1634017800000|2021-10-12 05:50:00|174.46|172.66|176.07|174.27|176.18|174.38|174.18|172.38|807
1634018100000|2021-10-12 05:55:00|176.09|174.29|175.95|174.15|176.29|174.49|175.56|173.76|723
1634018400000|2021-10-12 06:00:00|175.97|174.17|176.13|174.33|176.26|174.46|175.28|173.48|647
1634018700000|2021-10-12 06:05:00|176.11|174.31|176.49|174.69|176.58|174.78|176.01|174.21|503
1634019000000|2021-10-12 06:10:00|176.5|174.7|176.08|174.28|176.52|174.72|175.95|174.15|398
1634019300000|2021-10-12 06:15:00|176.09|174.29|176.18|174.38|176.21|174.41|175.79|173.99|394
1634019600000|2021-10-12 06:20:00|176.19|174.39|175.95|174.15|176.19|174.39|175.86|174.06|358
1634019900000|2021-10-12 06:25:00|175.93|174.13|175.92|174.12|176.14|174.34|175.81|174.01|332
1634020200000|2021-10-12 06:30:00|175.91|174.11|175.33|173.53|175.93|174.13|175.32|173.52|422
1634020500000|2021-10-12 06:35:00|175.34|173.54|175.19|173.39|175.56|173.76|174.88|173.08|383
1634020800000|2021-10-12 06:40:00|175.2|173.4|174.8|173|175.26|173.46|174.79|172.99|373
1634021100000|2021-10-12 06:45:00|174.81|173.01|173.93|172.13|174.84|173.04|173.57|171.77|548
1634021400000|2021-10-12 06:50:00|173.92|172.12|173.88|172.08|174.23|172.43|173.7|171.9|522
1634021700000|2021-10-12 06:55:00|173.9|172.1|173.76|171.96|174.42|172.62|173.7|171.9|507
1634022000000|2021-10-12 07:00:00|173.74|171.94|173.65|171.85|174.26|172.46|173.64|171.84|506
1634022300000|2021-10-12 07:05:00|173.68|171.88|174.16|172.36|174.38|172.58|173.34|171.54|556
1634022600000|2021-10-12 07:10:00|174.17|172.37|174.68|172.88|174.74|172.94|174.09|172.29|462
1634022900000|2021-10-12 07:15:00|174.67|172.87|174.94|173.14|175.06|173.26|174.29|172.49|473
1634023200000|2021-10-12 07:20:00|174.95|173.15|174.31|172.51|174.95|173.15|174.23|172.43|431
1634023500000|2021-10-12 07:25:00|174.32|172.52|174.78|172.98|174.79|172.99|174.3|172.5|367
1634023800000|2021-10-12 07:30:00|174.79|172.99|174.91|173.11|174.99|173.19|174.76|172.96|183
1634024100000|2021-10-12 07:35:00|174.94|173.14|174.75|172.95|174.96|173.16|174.52|172.72|285
1634024400000|2021-10-12 07:40:00|174.74|172.94|174.4|172.6|174.74|172.94|173.99|172.19|425
1634024700000|2021-10-12 07:45:00|174.39|172.59|174.99|173.19|175.02|173.22|173.99|172.19|428
1634025000000|2021-10-12 07:50:00|175|173.2|174.24|172.44|175.07|173.27|174.23|172.43|397
1634025300000|2021-10-12 07:55:00|174.23|172.43|174.72|172.92|174.93|173.13|174.21|172.41|402
1634025600000|2021-10-12 08:00:00|174.73|172.93|174.34|172.54|175.03|173.23|174.3|172.5|425
1634025900000|2021-10-12 08:05:00|174.33|172.53|174.9|173.1|175|173.2|174.2|172.4|368
1634026200000|2021-10-12 08:10:00|174.93|173.13|175.93|174.13|176.05|174.25|174.92|173.12|554
1634026500000|2021-10-12 08:15:00|175.92|174.12|176.32|174.52|176.38|174.58|175.89|174.09|413
1634026800000|2021-10-12 08:20:00|176.31|174.51|176.54|174.74|176.77|174.97|176.25|174.45|531
1634027100000|2021-10-12 08:25:00|176.55|174.75|176.05|174.25|176.64|174.84|175.83|174.03|446
1634027400000|2021-10-12 08:30:00|176.04|174.24|175.79|173.99|176.35|174.55|175.72|173.92|426
1634027700000|2021-10-12 08:35:00|175.81|174.01|175.74|173.94|175.84|174.04|175.46|173.66|469
1634028000000|2021-10-12 08:40:00|175.75|173.95|175.43|173.63|175.77|173.97|175.39|173.59|364
1634028300000|2021-10-12 08:45:00|175.4|173.6|175.73|173.93|175.97|174.17|175.29|173.49|412
1634028600000|2021-10-12 08:50:00|175.7|173.9|175.58|173.78|175.7|173.9|175.31|173.51|376
1634028900000|2021-10-12 08:55:00|175.59|173.79|175.22|173.42|175.66|173.86|175.08|173.28|378
1634029200000|2021-10-12 09:00:00|175.23|173.43|175.2|173.4|175.34|173.54|175.2|173.4|227
1634029500000|2021-10-12 09:05:00|175.21|173.41|174.08|172.28|175.24|173.44|173.97|172.17|496
1634029800000|2021-10-12 09:10:00|174.07|172.27|173.97|172.17|174.18|172.38|173.68|171.88|495
1634030100000|2021-10-12 09:15:00|173.98|172.18|173.33|171.53|174.01|172.21|173.18|171.38|455
1634030400000|2021-10-12 09:20:00|173.32|171.52|172.94|171.14|173.36|171.56|172.76|170.96|504
1634030700000|2021-10-12 09:25:00|172.95|171.15|172.97|171.17|173.18|171.38|172.87|171.07|455
1634031000000|2021-10-12 09:30:00|172.98|171.18|173.09|171.29|173.11|171.31|172.35|170.55|610
1634031300000|2021-10-12 09:35:00|173.08|171.28|172.6|170.8|173.3|171.5|172.58|170.78|582
1634031600000|2021-10-12 09:40:00|172.61|170.81|172.12|170.32|172.78|170.98|172.09|170.29|412
1634031900000|2021-10-12 09:45:00|172.11|170.31|171.7|169.9|172.7|170.9|171.53|169.73|480
1634032200000|2021-10-12 09:50:00|171.71|169.91|171.39|169.59|171.86|170.06|171.28|169.48|571
1634032500000|2021-10-12 09:55:00|171.4|169.6|168.91|167.11|171.55|169.75|167.38|165.58|898
1634032800000|2021-10-12 10:00:00|168.93|167.13|169.32|167.52|169.62|167.82|167.68|165.88|835
1634033100000|2021-10-12 10:05:00|169.33|167.53|168.64|166.84|169.62|167.82|168.38|166.58|655
1634033400000|2021-10-12 10:10:00|168.63|166.83|168.89|167.09|169.53|167.73|168.52|166.72|651
1634033700000|2021-10-12 10:15:00|168.9|167.1|168.88|167.08|169.66|167.86|168.47|166.67|637
1634034000000|2021-10-12 10:20:00|168.91|167.11|169.8|168|169.95|168.15|168.71|166.91|593
1634034300000|2021-10-12 10:25:00|169.87|168.07|170.01|168.21|170.03|168.23|169.48|167.68|421
1634034600000|2021-10-12 10:30:00|170.07|168.27|170.8|169|171.01|169.21|170.02|168.22|644
1634034900000|2021-10-12 10:35:00|170.79|168.99|170.58|168.78|170.8|169|170.33|168.53|466
1634035200000|2021-10-12 10:40:00|170.59|168.79|170.38|168.58|170.8|169|170.34|168.54|283
1634035500000|2021-10-12 10:45:00|170.37|168.57|169.86|168.06|170.38|168.58|169.86|168.06|407
1634035800000|2021-10-12 10:50:00|169.87|168.07|170.78|168.98|170.82|169.02|169.86|168.06|417
1634036100000|2021-10-12 10:55:00|170.79|168.99|170.81|169.01|171.13|169.33|170.71|168.91|343
1634036400000|2021-10-12 11:00:00|170.79|168.99|170.27|168.47|171.03|169.23|170.26|168.46|472
1634036700000|2021-10-12 11:05:00|170.28|168.48|171.07|169.27|171.08|169.28|170.26|168.46|340
1634037000000|2021-10-12 11:10:00|171.06|169.26|170.68|168.88|171.12|169.32|170.66|168.86|396
1634037300000|2021-10-12 11:15:00|170.69|168.89|169.81|168.01|170.69|168.89|169.53|167.73|453
1634037600000|2021-10-12 11:20:00|169.8|168|170.09|168.29|170.16|168.36|169.66|167.86|372
1634037900000|2021-10-12 11:25:00|170.1|168.3|170.48|168.68|170.91|169.11|170.08|168.28|345
1634038200000|2021-10-12 11:30:00|170.49|168.69|171.17|169.37|171.17|169.37|170.46|168.66|357
1634038500000|2021-10-12 11:35:00|171.18|169.38|171.01|169.21|171.2|169.4|170.89|169.09|358
1634038800000|2021-10-12 11:40:00|170.99|169.19|170.96|169.16|171.21|169.41|170.86|169.06|301
1634039100000|2021-10-12 11:45:00|170.97|169.17|171.07|169.27|171.85|170.05|170.92|169.12|410
1634039400000|2021-10-12 11:50:00|171.06|169.26|171.55|169.75|171.84|170.04|170.99|169.19|476
1634039700000|2021-10-12 11:55:00|171.56|169.76|171.51|169.71|171.71|169.91|171.3|169.5|378
1634040000000|2021-10-12 12:00:00|171.52|169.72|170.91|169.11|171.88|170.08|170.86|169.06|499
1634040300000|2021-10-12 12:05:00|170.9|169.1|170.8|169|170.9|169.1|170.3|168.5|512
1634040600000|2021-10-12 12:10:00|170.79|168.99|170.29|168.49|170.87|169.07|170.16|168.36|379
1634040900000|2021-10-12 12:15:00|170.28|168.48|171.02|169.22|171.04|169.24|170.25|168.45|339
1634041200000|2021-10-12 12:20:00|171.01|169.21|170.07|168.27|171.05|169.25|169.98|168.18|472
1634041500000|2021-10-12 12:25:00|170.08|168.28|169.49|167.69|170.08|168.28|169.23|167.43|620
1634041800000|2021-10-12 12:30:00|169.5|167.7|170.29|168.49|170.29|168.49|169.47|167.67|509
1634042100000|2021-10-12 12:35:00|170.28|168.48|169.49|167.69|170.43|168.63|169.35|167.55|489
1634042400000|2021-10-12 12:40:00|169.5|167.7|169|167.2|169.53|167.73|168.73|166.93|693
1634042700000|2021-10-12 12:45:00|169.01|167.21|168.95|167.15|169.43|167.63|168.47|166.67|662
1634043000000|2021-10-12 12:50:00|168.97|167.17|168.58|166.78|168.98|167.18|168.45|166.65|520
1634043300000|2021-10-12 12:55:00|168.57|166.77|169.27|167.47|169.52|167.72|168.37|166.57|469
1634043600000|2021-10-12 13:00:00|169.28|167.48|170.85|169.05|170.88|169.08|169.26|167.46|668
1634043900000|2021-10-12 13:05:00|170.86|169.06|171.37|169.57|171.37|169.57|170.51|168.71|627
1634044200000|2021-10-12 13:10:00|171.38|169.58|171.16|169.36|171.45|169.65|171.06|169.26|583
1634044500000|2021-10-12 13:15:00|171.17|169.37|171.25|169.45|171.58|169.78|170.83|169.03|586
1634044800000|2021-10-12 13:20:00|171.24|169.44|171.8|170|172.03|170.23|170.94|169.14|539
1634045100000|2021-10-12 13:25:00|171.81|170.01|172.77|170.97|172.77|170.97|171.6|169.8|584
1634045400000|2021-10-12 13:30:00|172.75|170.95|173.27|171.47|173.45|171.65|171.96|170.16|760
1634045700000|2021-10-12 13:35:00|173.28|171.48|173.91|172.11|174.08|172.28|173.08|171.28|811
1634046000000|2021-10-12 13:40:00|173.9|172.1|173.5|171.7|174.06|172.26|173.34|171.54|649
1634046300000|2021-10-12 13:45:00|173.51|171.71|172.49|170.69|173.54|171.74|171.79|169.99|838
1634046600000|2021-10-12 13:50:00|172.48|170.68|173.01|171.21|173.61|171.81|172.46|170.66|761
1634046900000|2021-10-12 13:55:00|173|171.2|173.14|171.34|173.43|171.63|173|171.2|621
1634047200000|2021-10-12 14:00:00|173.12|171.32|173.84|172.04|174.15|172.35|172.62|170.82|730
1634047500000|2021-10-12 14:05:00|173.83|172.03|173.71|171.91|174.16|172.36|173.46|171.66|705
1634047800000|2021-10-12 14:10:00|173.7|171.9|173.83|172.03|174.09|172.29|173.31|171.51|610
1634048100000|2021-10-12 14:15:00|173.82|172.02|173.84|172.04|174.35|172.55|173.39|171.59|703
1634048400000|2021-10-12 14:20:00|173.87|172.07|173.98|172.18|174.11|172.31|173.77|171.97|563
1634048700000|2021-10-12 14:25:00|173.99|172.19|173.91|172.11|173.99|172.19|173.32|171.52|581
1634049000000|2021-10-12 14:30:00|173.9|172.1|173.21|171.41|174.05|172.25|173.14|171.34|538
1634049300000|2021-10-12 14:35:00|173.22|171.42|173.39|171.59|173.48|171.68|173.01|171.21|570
1634049600000|2021-10-12 14:40:00|173.41|171.61|172.65|170.85|173.58|171.78|172.65|170.85|532
1634049900000|2021-10-12 14:45:00|172.64|170.84|172.59|170.79|172.94|171.14|171.87|170.07|615
1634050200000|2021-10-12 14:50:00|172.6|170.8|172.11|170.31|173.03|171.23|171.85|170.05|596
1634050500000|2021-10-12 14:55:00|172.1|170.3|171.16|169.36|172.19|170.39|170.24|168.44|701
1634050800000|2021-10-12 15:00:00|171.18|169.38|170.13|168.33|171.78|169.98|169.56|167.76|804
1634051100000|2021-10-12 15:05:00|170.12|168.32|170.75|168.95|170.8|169|169.89|168.09|729
1634051400000|2021-10-12 15:10:00|170.76|168.96|170.63|168.83|171.22|169.42|170.57|168.77|582
1634051700000|2021-10-12 15:15:00|170.65|168.85|171.22|169.42|171.88|170.08|170.61|168.81|709
1634052000000|2021-10-12 15:20:00|171.23|169.43|171.6|169.8|171.86|170.06|171.21|169.41|540
1634052300000|2021-10-12 15:25:00|171.59|169.79|171.17|169.37|172.06|170.26|170.85|169.05|591
1634052600000|2021-10-12 15:30:00|171.18|169.38|172.28|170.48|172.39|170.59|171.16|169.36|604
1634052900000|2021-10-12 15:35:00|172.29|170.49|172.38|170.58|172.58|170.78|172.08|170.28|472
1634053200000|2021-10-12 15:40:00|172.37|170.57|172.74|170.94|173.08|171.28|172.36|170.56|503
1634053500000|2021-10-12 15:45:00|172.72|170.92|172|170.2|172.8|171|171.87|170.07|623
1634053800000|2021-10-12 15:50:00|172.01|170.21|172.33|170.53|172.46|170.66|171.87|170.07|435
1634054100000|2021-10-12 15:55:00|172.32|170.52|172.68|170.88|172.85|171.05|172.22|170.42|502
1634054400000|2021-10-12 16:00:00|172.69|170.89|173.06|171.26|173.07|171.27|172.38|170.58|610
1634054700000|2021-10-12 16:05:00|173.1|171.3|171.99|170.19|173.49|171.69|171.82|170.02|662
1634055000000|2021-10-12 16:10:00|172|170.2|171.72|169.92|172.45|170.65|171.71|169.91|605
1634055300000|2021-10-12 16:15:00|171.73|169.93|172.85|171.05|172.88|171.08|171.68|169.88|537
1634055600000|2021-10-12 16:20:00|172.86|171.06|173.01|171.21|173.57|171.77|172.83|171.03|543
1634055900000|2021-10-12 16:25:00|173.02|171.22|172.54|170.74|173.09|171.29|172.37|170.57|520
1634056200000|2021-10-12 16:30:00|172.56|170.76|172.62|170.82|173.03|171.23|172.41|170.61|590
1634056500000|2021-10-12 16:35:00|172.61|170.81|172.26|170.46|172.95|171.15|171.75|169.95|578
1634056800000|2021-10-12 16:40:00|172.25|170.45|172.24|170.44|172.54|170.74|171.88|170.08|489
1634057100000|2021-10-12 16:45:00|172.23|170.43|172.81|171.01|172.82|171.02|171.94|170.14|495
1634057400000|2021-10-12 16:50:00|172.82|171.02|172.92|171.12|173.05|171.25|172.51|170.71|477
1634057700000|2021-10-12 16:55:00|172.91|171.11|173.11|171.31|173.58|171.78|172.62|170.82|462
1634058000000|2021-10-12 17:00:00|173.08|171.28|173.03|171.23|173.32|171.52|172.61|170.81|559
1634058300000|2021-10-12 17:05:00|173.04|171.24|172.12|170.32|173.13|171.33|171.94|170.14|473
1634058600000|2021-10-12 17:10:00|172.13|170.33|172.16|170.36|172.72|170.92|172.12|170.32|484
1634058900000|2021-10-12 17:15:00|172.14|170.34|172.73|170.93|172.8|171|172.1|170.3|555
1634059200000|2021-10-12 17:20:00|172.74|170.94|172.5|170.7|173.05|171.25|172.42|170.62|550
1634059500000|2021-10-12 17:25:00|172.48|170.68|171.97|170.17|172.54|170.74|171.95|170.15|360
1634059800000|2021-10-12 17:30:00|172|170.2|172.44|170.64|172.54|170.74|171.91|170.11|591
1634060100000|2021-10-12 17:35:00|172.43|170.63|172.12|170.32|172.45|170.65|171.87|170.07|496
1634060400000|2021-10-12 17:40:00|172.1|170.3|172.13|170.33|172.55|170.75|171.98|170.18|353
1634060700000|2021-10-12 17:45:00|172.14|170.34|171.93|170.13|172.35|170.55|171.9|170.1|214
1634061000000|2021-10-12 17:50:00|171.92|170.12|171.46|169.66|172.03|170.23|171.46|169.66|494
1634061300000|2021-10-12 17:55:00|171.47|169.67|171.4|169.6|171.57|169.77|171.25|169.45|501
1634061600000|2021-10-12 18:00:00|171.41|169.61|172.04|170.24|172.14|170.34|171.41|169.61|473
1634061900000|2021-10-12 18:05:00|172.05|170.25|172.44|170.64|172.44|170.64|171.72|169.92|471
1634062200000|2021-10-12 18:10:00|172.45|170.65|172.72|170.92|172.72|170.92|172.29|170.49|442
1634062500000|2021-10-12 18:15:00|172.71|170.91|172.31|170.51|172.72|170.92|172.3|170.5|314
1634062800000|2021-10-12 18:20:00|172.3|170.5|172.52|170.72|172.53|170.73|172.3|170.5|293
1634063100000|2021-10-12 18:25:00|172.55|170.75|172.32|170.52|172.55|170.75|172.16|170.36|402
1634063400000|2021-10-12 18:30:00|172.34|170.54|172.23|170.43|172.44|170.64|172.22|170.42|281
1634063700000|2021-10-12 18:35:00|172.25|170.45|172.3|170.5|172.74|170.94|171.99|170.19|356
1634064000000|2021-10-12 18:40:00|172.31|170.51|172.44|170.64|172.44|170.64|172.04|170.24|356
1634064300000|2021-10-12 18:45:00|172.36|170.56|172.67|170.87|172.72|170.92|172.36|170.56|391
1634064600000|2021-10-12 18:50:00|172.68|170.88|172.59|170.79|172.99|171.19|172.3|170.5|454
1634064900000|2021-10-12 18:55:00|172.6|170.8|172.75|170.95|173|171.2|172.42|170.62|394
1634065200000|2021-10-12 19:00:00|172.74|170.94|173.08|171.28|173.12|171.32|172.59|170.79|453
1634065500000|2021-10-12 19:05:00|173.09|171.29|173.14|171.34|173.16|171.36|173.06|171.26|224
1634065800000|2021-10-12 19:10:00|173.13|171.33|172.74|170.94|173.14|171.34|172.51|170.71|236
1634066100000|2021-10-12 19:15:00|172.73|170.93|172.96|171.16|173.18|171.38|172.61|170.81|283
1634066400000|2021-10-12 19:20:00|172.95|171.15|172.68|170.88|173.14|171.34|172.67|170.87|279
1634066700000|2021-10-12 19:25:00|172.69|170.89|172.6|170.8|172.73|170.93|172.52|170.72|317
1634067000000|2021-10-12 19:30:00|172.59|170.79|173.58|171.78|173.65|171.85|172.59|170.79|390
1634067300000|2021-10-12 19:35:00|173.59|171.79|173.84|172.04|173.87|172.07|173.55|171.75|286
1634067600000|2021-10-12 19:40:00|173.87|172.07|173.38|171.58|174.03|172.23|173.27|171.47|425
1634067900000|2021-10-12 19:45:00|173.37|171.57|172.8|171|173.55|171.75|172.74|170.94|204
1634068200000|2021-10-12 19:50:00|172.75|170.95|172.07|170.27|172.77|170.97|172.05|170.25|309
1634068500000|2021-10-12 19:55:00|172.09|170.29|171.7|169.9|172.14|170.34|171.48|169.68|636
1634068800000|2021-10-12 20:00:00|171.71|169.91|172.64|170.84|172.75|170.95|171.6|169.8|623
1634069100000|2021-10-12 20:05:00|172.63|170.83|171.51|169.71|172.65|170.85|169.9|168.1|795
1634069400000|2021-10-12 20:10:00|171.5|169.7|171.44|169.64|171.74|169.94|171.03|169.23|681
1634069700000|2021-10-12 20:15:00|171.46|169.66|171.5|169.7|171.6|169.8|170.7|168.9|718
1634070000000|2021-10-12 20:20:00|171.49|169.69|171.55|169.75|171.7|169.9|171.33|169.53|450
1634070300000|2021-10-12 20:25:00|171.53|169.73|171.92|170.12|172.02|170.22|171.39|169.59|438
1634070600000|2021-10-12 20:30:00|171.91|170.11|172.1|170.3|172.15|170.35|171.83|170.03|362
1634070900000|2021-10-12 20:35:00|172.11|170.31|172.68|170.88|172.68|170.88|172.01|170.21|294
1634071200000|2021-10-12 20:40:00|172.67|170.87|173.22|171.42|173.36|171.56|172.65|170.85|390
1634071500000|2021-10-12 20:45:00|173.23|171.43|172.74|170.94|173.25|171.45|172.72|170.92|364
1634071800000|2021-10-12 20:50:00|172.75|170.95|172.71|170.91|172.85|171.05|172.61|170.81|245
1634072100000|2021-10-12 20:55:00|172.72|170.92|173.18|171.38|173.22|171.42|172.7|170.9|281
1634072400000|2021-10-12 21:00:00|173.19|171.39|172.36|170.56|173.41|171.61|172.35|170.55|251
1634072700000|2021-10-12 21:05:00|172.35|170.55|172.71|170.91|172.93|171.13|172.35|170.55|268
1634073000000|2021-10-12 21:10:00|172.72|170.92|173.13|171.33|173.13|171.33|172.52|170.72|295
1634073300000|2021-10-12 21:15:00|173.12|171.32|172.96|171.16|173.22|171.42|172.82|171.02|274
1634073600000|2021-10-12 21:20:00|172.94|171.14|172.93|171.13|172.95|171.15|172.72|170.92|311
1634073900000|2021-10-12 21:25:00|172.94|171.14|172.93|171.13|173.04|171.24|172.88|171.08|272
1634074200000|2021-10-12 21:30:00|172.94|171.14|172.92|171.12|173.02|171.22|172.81|171.01|172
1634074500000|2021-10-12 21:35:00|172.94|171.14|172.84|171.04|172.94|171.14|172.8|171|120
1634074800000|2021-10-12 21:40:00|172.83|171.03|172.99|171.19|173.02|171.22|172.81|171.01|145
1634075100000|2021-10-12 21:45:00|173|171.2|173.22|171.42|173.41|171.61|172.73|170.93|312
1634075400000|2021-10-12 21:50:00|173.23|171.43|172.74|170.94|173.23|171.43|172.6|170.8|293
1634075700000|2021-10-12 21:55:00|172.73|170.93|172.88|171.08|172.93|171.13|172.51|170.71|297
1634076000000|2021-10-12 22:00:00|172.89|171.09|173.07|171.27|173.23|171.43|172.89|171.09|342
1634076300000|2021-10-12 22:05:00|173.06|171.26|172.54|170.74|173.11|171.31|172.43|170.63|398
1634076600000|2021-10-12 22:10:00|172.55|170.75|172.72|170.92|172.84|171.04|172.45|170.65|329
1634076900000|2021-10-12 22:15:00|172.73|170.93|173.17|171.37|173.2|171.4|172.7|170.9|267
1634077200000|2021-10-12 22:20:00|173.18|171.38|173.34|171.54|173.36|171.56|173.15|171.35|209
1634077500000|2021-10-12 22:25:00|173.36|171.56|173.33|171.53|173.63|171.83|173.31|171.51|217
1634077800000|2021-10-12 22:30:00|173.34|171.54|173.82|172.02|173.99|172.19|173.22|171.42|402
1634078100000|2021-10-12 22:35:00|173.81|172.01|173.23|171.43|173.84|172.04|173.21|171.41|241
1634078400000|2021-10-12 22:40:00|173.24|171.44|173.45|171.65|173.56|171.76|173.05|171.25|310
1634078700000|2021-10-12 22:45:00|173.44|171.64|173.56|171.76|173.68|171.88|173.33|171.53|268
1634079000000|2021-10-12 22:50:00|173.55|171.75|173.83|172.03|173.91|172.11|173.53|171.73|273
1634079300000|2021-10-12 22:55:00|173.82|172.02|173.47|171.67|173.84|172.04|173.46|171.66|278
1634079600000|2021-10-12 23:00:00|173.46|171.66|173.36|171.56|173.47|171.67|172.93|171.13|410
1634079900000|2021-10-12 23:05:00|173.35|171.55|173.63|171.83|173.64|171.84|173.25|171.45|193
1634080200000|2021-10-12 23:10:00|173.62|171.82|173.97|172.17|174.11|172.31|173.51|171.71|268
1634080500000|2021-10-12 23:15:00|173.96|172.16|173.24|171.44|173.99|172.19|173.22|171.42|300
1634080800000|2021-10-12 23:20:00|173.25|171.45|173.13|171.33|173.43|171.63|173.04|171.24|299
1634081100000|2021-10-12 23:25:00|173.12|171.32|173.18|171.38|173.3|171.5|172.9|171.1|297
1634081400000|2021-10-12 23:30:00|173.19|171.39|173.2|171.4|173.23|171.43|173.06|171.26|244
1634081700000|2021-10-12 23:35:00|173.19|171.39|173.02|171.22|173.22|171.42|172.93|171.13|284
1634082000000|2021-10-12 23:40:00|173.03|171.23|172.92|171.12|173.06|171.26|172.75|170.95|224
1634082300000|2021-10-12 23:45:00|172.91|171.11|173.18|171.38|173.19|171.39|172.91|171.11|214
1634082600000|2021-10-12 23:50:00|173.17|171.37|172.9|171.1|173.34|171.54|172.8|171|388
1634082900000|2021-10-12 23:55:00|172.91|171.11|173.53|171.73|173.77|171.97|172.91|171.11|297
1634083200000|2021-10-13 00:00:00|173.52|171.72|172.55|170.75|173.71|171.91|172.43|170.63|563
1634083500000|2021-10-13 00:05:00|172.56|170.76|174.22|172.42|174.23|172.43|172.46|170.66|476
1634083800000|2021-10-13 00:10:00|174.23|172.43|174.22|172.42|174.74|172.94|173.96|172.16|394
1634084100000|2021-10-13 00:15:00|174.23|172.43|173.75|171.95|174.35|172.55|173.54|171.74|356
1634084400000|2021-10-13 00:20:00|173.76|171.96|174.66|172.86|174.76|172.96|173.76|171.96|352
1634084700000|2021-10-13 00:25:00|174.65|172.85|174.75|172.95|174.96|173.16|174.45|172.65|348
1634085000000|2021-10-13 00:30:00|174.74|172.94|175.34|173.54|175.41|173.61|174.74|172.94|363
1634085300000|2021-10-13 00:35:00|175.33|173.53|175.45|173.65|175.7|173.9|175.23|173.43|413
1634085600000|2021-10-13 00:40:00|175.44|173.64|175.35|173.55|175.53|173.73|175.16|173.36|341
1634085900000|2021-10-13 00:45:00|175.34|173.54|174.95|173.15|175.37|173.57|174.93|173.13|302
1634086200000|2021-10-13 00:50:00|174.94|173.14|175.04|173.24|175.23|173.43|174.83|173.03|374
1634086500000|2021-10-13 00:55:00|175.03|173.23|175.38|173.58|175.38|173.58|174.94|173.14|269
1634086800000|2021-10-13 01:00:00|175.35|173.55|174.98|173.18|175.56|173.76|174.77|172.97|395
1634087100000|2021-10-13 01:05:00|175|173.2|175.04|173.24|175.45|173.65|174.86|173.06|435
1634087400000|2021-10-13 01:10:00|175.05|173.25|175.09|173.29|175.22|173.42|174.91|173.11|349
1634087700000|2021-10-13 01:15:00|175.12|173.32|175.25|173.45|175.28|173.48|175.06|173.26|256
1634088000000|2021-10-13 01:20:00|175.26|173.46|175.07|173.27|175.4|173.6|175|173.2|114
1634088300000|2021-10-13 01:25:00|175.08|173.28|175.11|173.31|175.33|173.53|174.97|173.17|260
1634088600000|2021-10-13 01:30:00|175.1|173.3|175.19|173.39|175.23|173.43|174.98|173.18|271
1634088900000|2021-10-13 01:35:00|175.18|173.38|175.26|173.46|175.37|173.57|175.08|173.28|251
1634089200000|2021-10-13 01:40:00|175.27|173.47|174.94|173.14|175.35|173.55|174.93|173.13|297
1634089500000|2021-10-13 01:45:00|174.95|173.15|174.75|172.95|175.15|173.35|174.71|172.91|299
1634089800000|2021-10-13 01:50:00|174.76|172.96|174.46|172.66|174.78|172.98|174.45|172.65|310
1634090100000|2021-10-13 01:55:00|174.45|172.65|174.46|172.66|174.49|172.69|174.26|172.46|282
1634090400000|2021-10-13 02:00:00|174.45|172.65|174.46|172.66|175.07|173.27|174.23|172.43|462
1634090700000|2021-10-13 02:05:00|174.47|172.67|174.36|172.56|174.74|172.94|174.35|172.55|314
1634091000000|2021-10-13 02:10:00|174.37|172.57|174.76|172.96|174.78|172.98|174.34|172.54|272
1634091300000|2021-10-13 02:15:00|174.75|172.95|174.68|172.88|175.03|173.23|174.65|172.85|333
1634091600000|2021-10-13 02:20:00|174.67|172.87|174.33|172.53|174.67|172.87|174.26|172.46|247
1634091900000|2021-10-13 02:25:00|174.34|172.54|174.16|172.36|174.38|172.58|174.16|172.36|175
1634092200000|2021-10-13 02:30:00|174.15|172.35|174.33|172.53|174.39|172.59|174.14|172.34|253
1634092500000|2021-10-13 02:35:00|174.34|172.54|174.6|172.8|174.62|172.82|174.33|172.53|315
1634092800000|2021-10-13 02:40:00|174.59|172.79|174.44|172.64|174.65|172.85|174.32|172.52|315
1634093100000|2021-10-13 02:45:00|174.43|172.63|174.86|173.06|174.89|173.09|174.42|172.62|213
1634093400000|2021-10-13 02:50:00|174.85|173.05|175.27|173.47|175.32|173.52|174.72|172.92|425
1634093700000|2021-10-13 02:55:00|175.31|173.51|175.46|173.66|175.48|173.68|175.13|173.33|389
1634094000000|2021-10-13 03:00:00|175.47|173.67|174.91|173.11|175.64|173.84|174.89|173.09|365
1634094300000|2021-10-13 03:05:00|174.95|173.15|174.56|172.76|174.97|173.17|174.56|172.76|310
1634094600000|2021-10-13 03:10:00|174.55|172.75|174.66|172.86|174.74|172.94|174.44|172.64|309
1634094900000|2021-10-13 03:15:00|174.65|172.85|174.63|172.83|174.77|172.97|174.62|172.82|226
1634095200000|2021-10-13 03:20:00|174.62|172.82|174.26|172.46|174.66|172.86|174.14|172.34|289
1634095500000|2021-10-13 03:25:00|174.25|172.45|174.43|172.63|174.68|172.88|174.22|172.42|352
1634095800000|2021-10-13 03:30:00|174.44|172.64|174.24|172.44|174.58|172.78|174.14|172.34|300
1634096100000|2021-10-13 03:35:00|174.25|172.45|174.39|172.59|174.55|172.75|174.21|172.41|250
1634096400000|2021-10-13 03:40:00|174.4|172.6|174.73|172.93|174.75|172.95|174.39|172.59|228
1634096700000|2021-10-13 03:45:00|174.74|172.94|175.06|173.26|175.11|173.31|174.72|172.92|244
1634097000000|2021-10-13 03:50:00|175.05|173.25|175.23|173.43|175.26|173.46|174.94|173.14|163
1634097300000|2021-10-13 03:55:00|175.22|173.42|175.05|173.25|175.28|173.48|174.85|173.05|241
1634097600000|2021-10-13 04:00:00|175.04|173.24|174.58|172.78|175.16|173.36|174.55|172.75|370
1634097900000|2021-10-13 04:05:00|174.57|172.77|174.54|172.74|174.59|172.79|174.39|172.59|273
1634098200000|2021-10-13 04:10:00|174.55|172.75|175.22|173.42|175.23|173.43|174.55|172.75|338
1634098500000|2021-10-13 04:15:00|175.25|173.45|175.31|173.51|175.31|173.51|175.03|173.23|220
1634098800000|2021-10-13 04:20:00|175.3|173.5|174.96|173.16|175.4|173.6|174.95|173.15|231
1634099100000|2021-10-13 04:25:00|174.97|173.17|174.52|172.72|175|173.2|174.52|172.72|257
1634099400000|2021-10-13 04:30:00|174.51|172.71|174.26|172.46|174.51|172.71|174.08|172.28|339
1634099700000|2021-10-13 04:35:00|174.25|172.45|174.42|172.62|174.55|172.75|174.24|172.44|254
1634100000000|2021-10-13 04:40:00|174.4|172.6|174.68|172.88|174.95|173.15|174.31|172.51|266
1634100300000|2021-10-13 04:45:00|174.69|172.89|174.95|173.15|174.98|173.18|174.48|172.68|327
1634100600000|2021-10-13 04:50:00|174.92|173.12|175.09|173.29|175.1|173.3|174.86|173.06|194
1634100900000|2021-10-13 04:55:00|175.1|173.3|174.73|172.93|175.18|173.38|174.4|172.6|308
1634101200000|2021-10-13 05:00:00|174.72|172.92|174.64|172.84|174.75|172.95|174.54|172.74|293
1634101500000|2021-10-13 05:05:00|174.65|172.85|175.07|173.27|175.13|173.33|174.64|172.84|254
1634101800000|2021-10-13 05:10:00|175.06|173.26|174.97|173.17|175.07|173.27|174.74|172.94|249
1634102100000|2021-10-13 05:15:00|174.99|173.19|175.26|173.46|175.35|173.55|174.81|173.01|338
1634102400000|2021-10-13 05:20:00|175.27|173.47|175.15|173.35|175.57|173.77|174.85|173.05|340
1634102700000|2021-10-13 05:25:00|175.16|173.36|174.63|172.83|175.26|173.46|174.6|172.8|294
1634103000000|2021-10-13 05:30:00|174.62|172.82|172.78|170.98|174.66|172.86|172.77|170.97|676
1634103300000|2021-10-13 05:35:00|172.79|170.99|171.35|169.55|173.04|171.24|171.03|169.23|831
1634103600000|2021-10-13 05:40:00|171.34|169.54|171.36|169.56|172.25|170.45|171.12|169.32|792
1634103900000|2021-10-13 05:45:00|171.3|169.5|171.85|170.05|172.21|170.41|171.28|169.48|711
1634104200000|2021-10-13 05:50:00|171.84|170.04|171.36|169.56|172.14|170.34|170.7|168.9|715
1634104500000|2021-10-13 05:55:00|171.38|169.58|170.06|168.26|171.59|169.79|169.97|168.17|713
1634104800000|2021-10-13 06:00:00|170.05|168.25|171.06|169.26|171.3|169.5|169.62|167.82|796
1634105100000|2021-10-13 06:05:00|171.05|169.25|170.39|168.59|171.3|169.5|170.37|168.57|663
1634105400000|2021-10-13 06:10:00|170.4|168.6|170.39|168.59|170.6|168.8|170.04|168.24|626
1634105700000|2021-10-13 06:15:00|170.38|168.58|170.47|168.67|170.65|168.85|170.09|168.29|535
1634106000000|2021-10-13 06:20:00|170.48|168.68|170.78|168.98|171.15|169.35|170.46|168.66|581
1634106300000|2021-10-13 06:25:00|170.79|168.99|170.88|169.08|170.98|169.18|170.43|168.63|460
1634106600000|2021-10-13 06:30:00|170.87|169.07|170.84|169.04|170.88|169.08|170.56|168.76|388
1634106900000|2021-10-13 06:35:00|170.83|169.03|171.02|169.22|171.21|169.41|170.82|169.02|327
1634107200000|2021-10-13 06:40:00|171.03|169.23|170.63|168.83|171.27|169.47|170.61|168.81|325
1634107500000|2021-10-13 06:45:00|170.62|168.82|170.36|168.56|170.96|169.16|170.34|168.54|442
1634107800000|2021-10-13 06:50:00|170.35|168.55|170.48|168.68|170.52|168.72|170.21|168.41|377
1634108100000|2021-10-13 06:55:00|170.5|168.7|171.01|169.21|171.23|169.43|170.47|168.67|329
1634108400000|2021-10-13 07:00:00|170.99|169.19|171.17|169.37|171.25|169.45|170.96|169.16|82
1634108700000|2021-10-13 07:05:00|171.18|169.38|171.14|169.34|171.27|169.47|170.97|169.17|362
1634109000000|2021-10-13 07:10:00|171.13|169.33|170.87|169.07|171.23|169.43|170.86|169.06|365
1634109300000|2021-10-13 07:15:00|170.88|169.08|170.99|169.19|171.02|169.22|170.57|168.77|364
1634109600000|2021-10-13 07:20:00|171|169.2|170.06|168.26|171.12|169.32|170.01|168.21|507
1634109900000|2021-10-13 07:25:00|170.09|168.29|170.15|168.35|170.59|168.79|170.09|168.29|370
1634110200000|2021-10-13 07:30:00|170.11|168.31|169.42|167.62|170.13|168.33|169.03|167.23|601
1634110500000|2021-10-13 07:35:00|169.43|167.63|169.17|167.37|169.66|167.86|169.07|167.27|537
1634110800000|2021-10-13 07:40:00|169.19|167.39|169.26|167.46|169.78|167.98|168.89|167.09|511
1634111100000|2021-10-13 07:45:00|169.25|167.45|169.48|167.68|169.75|167.95|169.14|167.34|420
1634111400000|2021-10-13 07:50:00|169.49|167.69|169.08|167.28|169.69|167.89|169.04|167.24|363
1634111700000|2021-10-13 07:55:00|169.07|167.27|168.86|167.06|169.37|167.57|168.71|166.91|486
1634112000000|2021-10-13 08:00:00|168.85|167.05|169.27|167.47|169.87|168.07|168.68|166.88|777
1634112300000|2021-10-13 08:05:00|169.28|167.48|170.15|168.35|170.18|168.38|169.08|167.28|578
1634112600000|2021-10-13 08:10:00|170.14|168.34|169.84|168.04|170.42|168.62|169.57|167.77|513
1634112900000|2021-10-13 08:15:00|169.85|168.05|170.44|168.64|170.48|168.68|169.75|167.95|570
1634113200000|2021-10-13 08:20:00|170.45|168.65|170.51|168.71|170.55|168.75|169.94|168.14|470
1634113500000|2021-10-13 08:25:00|170.5|168.7|170.46|168.66|170.62|168.82|170.06|168.26|486
1634113800000|2021-10-13 08:30:00|170.44|168.64|170.67|168.87|170.74|168.94|170.37|168.57|378
1634114100000|2021-10-13 08:35:00|170.68|168.88|170.15|168.35|170.73|168.93|170.15|168.35|335
1634114400000|2021-10-13 08:40:00|170.16|168.36|169.99|168.19|170.21|168.41|169.79|167.99|396
1634114700000|2021-10-13 08:45:00|170|168.2|170.07|168.27|170.36|168.56|169.85|168.05|273
1634115000000|2021-10-13 08:50:00|170.06|168.26|169.46|167.66|170.06|168.26|169.35|167.55|355
1634115300000|2021-10-13 08:55:00|169.45|167.65|169.24|167.44|169.52|167.72|169.06|167.26|494
1634115600000|2021-10-13 09:00:00|169.22|167.42|169.25|167.45|169.84|168.04|169.05|167.25|525
1634115900000|2021-10-13 09:05:00|169.23|167.43|168.91|167.11|169.26|167.46|168.6|166.8|614
1634116200000|2021-10-13 09:10:00|168.92|167.12|169.16|167.36|169.53|167.73|168.9|167.1|446
1634116500000|2021-10-13 09:15:00|169.13|167.33|169.66|167.86|169.78|167.98|168.94|167.14|513
1634116800000|2021-10-13 09:20:00|169.65|167.85|170.11|168.31|170.11|168.31|169.5|167.7|405
1634117100000|2021-10-13 09:25:00|170.12|168.32|169.94|168.14|170.14|168.34|169.85|168.05|374
1634117400000|2021-10-13 09:30:00|169.95|168.15|170.15|168.35|170.25|168.45|169.53|167.73|372
1634117700000|2021-10-13 09:35:00|170.14|168.34|170.12|168.32|170.23|168.43|170.01|168.21|266
1634118000000|2021-10-13 09:40:00|170.11|168.31|169.58|167.78|170.12|168.32|169.58|167.78|255
1634118300000|2021-10-13 09:45:00|169.59|167.79|170.22|168.42|170.23|168.43|169.58|167.78|329
1634118600000|2021-10-13 09:50:00|170.21|168.41|169.78|167.98|170.36|168.56|169.62|167.82|334
1634118900000|2021-10-13 09:55:00|169.79|167.99|170.08|168.28|170.26|168.46|169.78|167.98|429
1634119200000|2021-10-13 10:00:00|170.07|168.27|170.35|168.55|170.36|168.56|169.85|168.05|279
1634119500000|2021-10-13 10:05:00|170.34|168.54|170.57|168.77|170.73|168.93|170.22|168.42|310
1634119800000|2021-10-13 10:10:00|170.56|168.76|170.18|168.38|170.65|168.85|170.15|168.35|247
1634120100000|2021-10-13 10:15:00|170.17|168.37|170.73|168.93|170.78|168.98|170.17|168.37|234
1634120400000|2021-10-13 10:20:00|170.74|168.94|170.95|169.15|170.96|169.16|170.61|168.81|220
1634120700000|2021-10-13 10:25:00|170.96|169.16|171.07|169.27|171.24|169.44|170.92|169.12|306
1634121000000|2021-10-13 10:30:00|171.08|169.28|171.15|169.35|171.16|169.36|170.82|169.02|181
1634121300000|2021-10-13 10:35:00|171.14|169.34|170.91|169.11|171.15|169.35|170.87|169.07|241
1634121600000|2021-10-13 10:40:00|170.9|169.1|170.68|168.88|171.16|169.36|170.44|168.64|312
1634121900000|2021-10-13 10:45:00|170.66|168.86|170.37|168.57|170.87|169.07|170.34|168.54|353
1634122200000|2021-10-13 10:50:00|170.36|168.56|169.96|168.16|170.46|168.66|169.93|168.13|406
1634122500000|2021-10-13 10:55:00|169.97|168.17|170.37|168.57|170.39|168.59|169.61|167.81|417
1634122800000|2021-10-13 11:00:00|170.36|168.56|169.92|168.12|170.64|168.84|169.86|168.06|353
1634123100000|2021-10-13 11:05:00|169.93|168.13|170.46|168.66|170.66|168.86|169.8|168|345
1634123400000|2021-10-13 11:10:00|170.45|168.65|170.25|168.45|170.47|168.67|170|168.2|295
1634123700000|2021-10-13 11:15:00|170.28|168.48|170.11|168.31|170.55|168.75|169.95|168.15|325
1634124000000|2021-10-13 11:20:00|170.14|168.34|169.95|168.15|170.31|168.51|169.82|168.02|364
1634124300000|2021-10-13 11:25:00|169.94|168.14|170.43|168.63|170.43|168.63|169.8|168|242
1634124600000|2021-10-13 11:30:00|170.42|168.62|170.39|168.59|170.71|168.91|170.35|168.55|309
1634124900000|2021-10-13 11:35:00|170.42|168.62|171.03|169.23|171.13|169.33|170.4|168.6|446
1634125200000|2021-10-13 11:40:00|171.04|169.24|172.32|170.52|172.59|170.79|171.01|169.21|411
1634125500000|2021-10-13 11:45:00|172.33|170.53|172.39|170.59|172.68|170.88|172.17|170.37|303
1634125800000|2021-10-13 11:50:00|172.38|170.58|173.17|171.37|173.19|171.39|172.35|170.55|359
1634126100000|2021-10-13 11:55:00|173.2|171.4|174.14|172.34|174.2|172.4|173.17|171.37|445
1634126400000|2021-10-13 12:00:00|174.11|172.31|174.16|172.36|174.37|172.57|173.66|171.86|519
1634126700000|2021-10-13 12:05:00|174.17|172.37|174.46|172.66|174.65|172.85|174.16|172.36|405
1634127000000|2021-10-13 12:10:00|174.45|172.65|174.36|172.56|174.45|172.65|174.16|172.36|390
1634127300000|2021-10-13 12:15:00|174.39|172.59|173.87|172.07|174.41|172.61|173.66|171.86|466
1634127600000|2021-10-13 12:20:00|173.88|172.08|173.54|171.74|173.9|172.1|172.95|171.15|387
1634127900000|2021-10-13 12:25:00|173.55|171.75|173.55|171.75|173.73|171.93|173.43|171.63|365
1634128200000|2021-10-13 12:30:00|173.56|171.76|173.35|171.55|173.86|172.06|173.35|171.55|310
1634128500000|2021-10-13 12:35:00|173.36|171.56|173.37|171.57|173.71|171.91|173.35|171.55|339
1634128800000|2021-10-13 12:40:00|173.36|171.56|173.08|171.28|173.41|171.61|173.02|171.22|401
1634129100000|2021-10-13 12:45:00|173.09|171.29|175.75|173.95|176.92|175.12|173.09|171.29|720
1634129400000|2021-10-13 12:50:00|175.76|173.96|176.07|174.27|176.1|174.3|175.45|173.65|422
1634129700000|2021-10-13 12:55:00|176.08|174.28|178.84|177.04|179.7|177.9|176.08|174.28|823
1634130000000|2021-10-13 13:00:00|178.83|177.03|177.55|175.75|179.76|177.96|177.46|175.66|704
1634130300000|2021-10-13 13:05:00|177.56|175.76|176.93|175.13|178.26|176.46|176.81|175.01|564
1634130600000|2021-10-13 13:10:00|176.94|175.14|176.93|175.13|177.34|175.54|176.64|174.84|576
1634130900000|2021-10-13 13:15:00|176.92|175.12|177.3|175.5|177.72|175.92|176.86|175.06|509
1634131200000|2021-10-13 13:20:00|177.31|175.51|176.26|174.46|177.34|175.54|175.69|173.89|636
1634131500000|2021-10-13 13:25:00|176.27|174.47|175.88|174.08|176.42|174.62|175.84|174.04|375
1634131800000|2021-10-13 13:30:00|175.89|174.09|175.42|173.62|176.3|174.5|175.35|173.55|480
1634132100000|2021-10-13 13:35:00|175.45|173.65|175.22|173.42|175.72|173.92|175.15|173.35|310
1634132400000|2021-10-13 13:40:00|175.25|173.45|175.04|173.24|175.63|173.83|174.63|172.83|381
1634132700000|2021-10-13 13:45:00|175.05|173.25|172.46|170.66|175.15|173.35|171.73|169.93|711
1634133000000|2021-10-13 13:50:00|172.47|170.67|172.58|170.78|172.75|170.95|171.94|170.14|607
1634133300000|2021-10-13 13:55:00|172.57|170.77|172.93|171.13|172.93|171.13|172.28|170.48|472
1634133600000|2021-10-13 14:00:00|172.92|171.12|172.36|170.56|172.92|171.12|171.65|169.85|676
1634133900000|2021-10-13 14:05:00|172.35|170.55|172.34|170.54|172.44|170.64|171.94|170.14|483
1634134200000|2021-10-13 14:10:00|172.33|170.53|172.54|170.74|172.61|170.81|172.04|170.24|433
1634134500000|2021-10-13 14:15:00|172.55|170.75|172.61|170.81|172.64|170.84|172.23|170.43|393
1634134800000|2021-10-13 14:20:00|172.6|170.8|173.05|171.25|173.24|171.44|172.5|170.7|376
1634135100000|2021-10-13 14:25:00|173.06|171.26|173.84|172.04|174.13|172.33|173.04|171.24|503
1634135400000|2021-10-13 14:30:00|173.83|172.03|174.97|173.17|175.35|173.55|173.61|171.81|750
1634135700000|2021-10-13 14:35:00|175.01|173.21|174.89|173.09|175.35|173.55|174.54|172.74|677
1634136000000|2021-10-13 14:40:00|174.88|173.08|175.16|173.36|175.25|173.45|174.84|173.04|492
1634136300000|2021-10-13 14:45:00|175.22|173.42|175.11|173.31|175.34|173.54|174.36|172.56|519
1634136600000|2021-10-13 14:50:00|175.1|173.3|174.29|172.49|175.13|173.33|174.25|172.45|434
1634136900000|2021-10-13 14:55:00|174.28|172.48|174.44|172.64|174.56|172.76|173.95|172.15|388
1634137200000|2021-10-13 15:00:00|174.45|172.65|174.73|172.93|174.83|173.03|174.25|172.45|541
1634137500000|2021-10-13 15:05:00|174.74|172.94|175.25|173.45|175.31|173.51|174.73|172.93|485
1634137800000|2021-10-13 15:10:00|175.26|173.46|175.14|173.34|175.31|173.51|174.93|173.13|297
1634138100000|2021-10-13 15:15:00|175.13|173.33|175.43|173.63|175.44|173.64|175.06|173.26|301
1634138400000|2021-10-13 15:20:00|175.44|173.64|175.05|173.25|175.44|173.64|174.92|173.12|354
1634138700000|2021-10-13 15:25:00|175.06|173.26|175.04|173.24|175.33|173.53|174.94|173.14|348
1634139000000|2021-10-13 15:30:00|175.03|173.23|175.06|173.26|175.18|173.38|174.92|173.12|300
1634139300000|2021-10-13 15:35:00|175.07|173.27|175.57|173.77|175.93|174.13|174.85|173.05|333
1634139600000|2021-10-13 15:40:00|175.58|173.78|175.28|173.48|175.68|173.88|175.17|173.37|330
1634139900000|2021-10-13 15:45:00|175.3|173.5|175.28|173.48|175.6|173.8|175.27|173.47|327
1634140200000|2021-10-13 15:50:00|175.27|173.47|175.48|173.68|175.56|173.76|175.17|173.37|265
1634140500000|2021-10-13 15:55:00|175.49|173.69|175.41|173.61|176.05|174.25|175.3|173.5|310
1634140800000|2021-10-13 16:00:00|175.45|173.65|175.56|173.76|175.82|174.02|175.13|173.33|421
1634141100000|2021-10-13 16:05:00|175.55|173.75|175.26|173.46|175.69|173.89|175.26|173.46|344
1634141400000|2021-10-13 16:10:00|175.29|173.49|175.89|174.09|175.98|174.18|175.26|173.46|378
1634141700000|2021-10-13 16:15:00|175.88|174.08|175.4|173.6|175.9|174.1|175.32|173.52|292
1634142000000|2021-10-13 16:20:00|175.39|173.59|175.22|173.42|175.55|173.75|175.19|173.39|273
1634142300000|2021-10-13 16:25:00|175.19|173.39|175.19|173.39|175.26|173.46|174.74|172.94|335
1634142600000|2021-10-13 16:30:00|175.2|173.4|174.79|172.99|175.23|173.43|174.76|172.96|262
1634142900000|2021-10-13 16:35:00|174.78|172.98|175.07|173.27|175.27|173.47|174.74|172.94|260
1634143200000|2021-10-13 16:40:00|175.08|173.28|175.62|173.82|175.74|173.94|175.05|173.25|445
1634143500000|2021-10-13 16:45:00|175.61|173.81|175.71|173.91|175.95|174.15|175.45|173.65|585
1634143800000|2021-10-13 16:50:00|175.7|173.9|175.6|173.8|175.73|173.93|175.34|173.54|448
1634144100000|2021-10-13 16:55:00|175.61|173.81|175.35|173.55|175.96|174.16|175.25|173.45|476
1634144400000|2021-10-13 17:00:00|175.36|173.56|175.75|173.95|175.95|174.15|175.35|173.55|539
1634144700000|2021-10-13 17:05:00|175.74|173.94|175.87|174.07|175.96|174.16|175.52|173.72|560
1634145000000|2021-10-13 17:10:00|175.86|174.06|175.98|174.18|176.06|174.26|175.8|174|358
1634145300000|2021-10-13 17:15:00|175.97|174.17|176.65|174.85|176.65|174.85|175.97|174.17|346
1634145600000|2021-10-13 17:20:00|176.64|174.84|176.4|174.6|176.65|174.85|176.23|174.43|439
1634145900000|2021-10-13 17:25:00|176.39|174.59|176.62|174.82|176.73|174.93|176.37|174.57|456
1634146200000|2021-10-13 17:30:00|176.61|174.81|176.42|174.62|176.75|174.95|176.05|174.25|505
1634146500000|2021-10-13 17:35:00|176.43|174.63|176.48|174.68|176.62|174.82|176.23|174.43|493
1634146800000|2021-10-13 17:40:00|176.49|174.69|176.38|174.58|176.49|174.69|176.18|174.38|474
1634147100000|2021-10-13 17:45:00|176.37|174.57|176.04|174.24|176.57|174.77|176.02|174.22|432
1634147400000|2021-10-13 17:50:00|176.05|174.25|176.16|174.36|176.21|174.41|175.8|174|392
1634147700000|2021-10-13 17:55:00|176.17|174.37|175.88|174.08|176.34|174.54|175.49|173.69|324
1634148000000|2021-10-13 18:00:00|175.89|174.09|176.15|174.35|176.29|174.49|175.75|173.95|489
1634148300000|2021-10-13 18:05:00|176.14|174.34|176.17|174.37|176.25|174.45|175.77|173.97|400
1634148600000|2021-10-13 18:10:00|176.16|174.36|176.08|174.28|176.26|174.46|176.03|174.23|284
1634148900000|2021-10-13 18:15:00|176.09|174.29|175.76|173.96|176.27|174.47|175.72|173.92|326
1634149200000|2021-10-13 18:20:00|175.77|173.97|175.88|174.08|176.07|174.27|175.62|173.82|350
1634149500000|2021-10-13 18:25:00|175.89|174.09|176.19|174.39|176.32|174.52|175.89|174.09|235
1634149800000|2021-10-13 18:30:00|176.2|174.4|176.04|174.24|176.21|174.41|175.46|173.66|429
1634150100000|2021-10-13 18:35:00|176.06|174.26|176.18|174.38|176.2|174.4|175.96|174.16|272
1634150400000|2021-10-13 18:40:00|176.17|174.37|175.74|173.94|176.35|174.55|175.39|173.59|406
1634150700000|2021-10-13 18:45:00|175.75|173.95|176.49|174.69|176.53|174.73|175.66|173.86|491
1634151000000|2021-10-13 18:50:00|176.48|174.68|175.83|174.03|176.64|174.84|175.56|173.76|675
1634151300000|2021-10-13 18:55:00|175.84|174.04|175.94|174.14|176.04|174.24|175.56|173.76|597
1634151600000|2021-10-13 19:00:00|175.95|174.15|175.98|174.18|176.37|174.57|175.87|174.07|564
1634151900000|2021-10-13 19:05:00|175.97|174.17|176.6|174.8|176.67|174.87|175.97|174.17|407
1634152200000|2021-10-13 19:10:00|176.61|174.81|176.49|174.69|176.95|175.15|176.42|174.62|465
1634152500000|2021-10-13 19:15:00|176.52|174.72|176.47|174.67|176.74|174.94|175.95|174.15|585
1634152800000|2021-10-13 19:20:00|176.46|174.66|176.48|174.68|176.59|174.79|176.15|174.35|444
1634153100000|2021-10-13 19:25:00|176.46|174.66|176.2|174.4|176.6|174.8|176.18|174.38|335
1634153400000|2021-10-13 19:30:00|176.21|174.41|176.57|174.77|176.67|174.87|176.2|174.4|375
1634153700000|2021-10-13 19:35:00|176.58|174.78|176.57|174.77|176.79|174.99|176.54|174.74|317
1634154000000|2021-10-13 19:40:00|176.58|174.78|176.22|174.42|176.6|174.8|176.2|174.4|323
1634154300000|2021-10-13 19:45:00|176.24|174.44|176.84|175.04|176.84|175.04|176.22|174.42|365
1634154600000|2021-10-13 19:50:00|176.83|175.03|176.97|175.17|177.07|175.27|176.78|174.98|370
1634154900000|2021-10-13 19:55:00|176.98|175.18|176.76|174.96|177|175.2|176.37|174.57|509
1634155200000|2021-10-13 20:00:00|176.77|174.97|176.77|174.97|176.94|175.14|176.43|174.63|550
1634155500000|2021-10-13 20:05:00|176.78|174.98|177.01|175.21|177.06|175.26|176.68|174.88|491
1634155800000|2021-10-13 20:10:00|177.03|175.23|176.95|175.15|177.15|175.35|176.67|174.87|538
1634156100000|2021-10-13 20:15:00|176.94|175.14|177.5|175.7|177.72|175.92|176.84|175.04|564
1634156400000|2021-10-13 20:20:00|177.45|175.65|177.2|175.4|177.5|175.7|176.96|175.16|563
1634156700000|2021-10-13 20:25:00|177.19|175.39|177.4|175.6|177.52|175.72|177.05|175.25|516
1634157000000|2021-10-13 20:30:00|177.39|175.59|177.35|175.55|177.67|175.87|177.21|175.41|524
1634157300000|2021-10-13 20:35:00|177.36|175.56|177.28|175.48|177.53|175.73|177.07|175.27|528
1634157600000|2021-10-13 20:40:00|177.27|175.47|177.36|175.56|177.41|175.61|177.16|175.36|485
1634157900000|2021-10-13 20:45:00|177.37|175.57|176.99|175.19|177.37|175.57|176.01|174.21|612
1634158200000|2021-10-13 20:50:00|177|175.2|176.95|175.15|177.17|175.37|176.58|174.78|541
1634158500000|2021-10-13 20:55:00|176.94|175.14|177.02|175.22|177.2|175.4|176.77|174.97|387
1634158800000|2021-10-13 21:00:00|177.04|175.24|177.07|175.27|177.19|175.39|177|175.2|211
1634159100000|2021-10-13 21:05:00|177.06|175.26|176.98|175.18|177.18|175.38|176.84|175.04|228
1634159400000|2021-10-13 21:10:00|176.99|175.19|176.89|175.09|177.18|175.38|176.85|175.05|296
1634159700000|2021-10-13 21:15:00|176.88|175.08|177.26|175.46|177.28|175.48|176.87|175.07|275
1634160000000|2021-10-13 21:20:00|177.27|175.47|177.08|175.28|177.33|175.53|177.07|175.27|456
1634160300000|2021-10-13 21:25:00|177.09|175.29|177.11|175.31|177.38|175.58|177.05|175.25|417
1634160600000|2021-10-13 21:30:00|177.12|175.32|177.46|175.66|177.46|175.66|177.09|175.29|282
1634160900000|2021-10-13 21:35:00|177.45|175.65|177.65|175.85|177.67|175.87|177.45|175.65|232
1634161200000|2021-10-13 21:40:00|177.66|175.86|177.49|175.69|177.74|175.94|177.45|175.65|302
1634161500000|2021-10-13 21:45:00|177.45|175.65|177.27|175.47|177.53|175.73|176.96|175.16|332
1634161800000|2021-10-13 21:50:00|177.26|175.46|177.58|175.78|177.64|175.84|177.24|175.44|293
1634162100000|2021-10-13 21:55:00|177.57|175.77|177.47|175.67|177.71|175.91|177.46|175.66|292
1634162400000|2021-10-13 22:00:00|177.46|175.66|177.39|175.59|177.87|176.07|177.29|175.49|432
1634162700000|2021-10-13 22:05:00|177.4|175.6|178.44|176.64|178.78|176.98|177.2|175.4|539
1634163000000|2021-10-13 22:10:00|178.45|176.65|178.27|176.47|178.58|176.78|177.98|176.18|405
1634163300000|2021-10-13 22:15:00|178.28|176.48|178.4|176.6|178.45|176.65|177.96|176.16|530
1634163600000|2021-10-13 22:20:00|178.39|176.59|178.42|176.62|178.58|176.78|178.29|176.49|405
1634163900000|2021-10-13 22:25:00|178.41|176.61|178.25|176.45|178.45|176.65|178.19|176.39|222
1634164200000|2021-10-13 22:30:00|178.26|176.46|178.17|176.37|178.32|176.52|178.03|176.23|423
1634164500000|2021-10-13 22:35:00|178.16|176.36|178.82|177.02|178.99|177.19|178|176.2|533
1634164800000|2021-10-13 22:40:00|178.81|177.01|179.42|177.62|179.86|178.06|178.77|176.97|605
1634165100000|2021-10-13 22:45:00|179.43|177.63|179.05|177.25|179.81|178.01|178.93|177.13|548
1634165400000|2021-10-13 22:50:00|178.99|177.19|179.24|177.44|179.39|177.59|178.86|177.06|397
1634165700000|2021-10-13 22:55:00|179.23|177.43|179.85|178.05|180.54|178.74|179.23|177.43|629
1634166000000|2021-10-13 23:00:00|179.84|178.04|179|177.2|180.12|178.32|178.97|177.17|602
1634166300000|2021-10-13 23:05:00|179.01|177.21|179.04|177.24|179.36|177.56|178.93|177.13|451
1634166600000|2021-10-13 23:10:00|179.05|177.25|178.49|176.69|179.07|177.27|178.3|176.5|469
1634166900000|2021-10-13 23:15:00|178.51|176.71|178.36|176.56|178.57|176.77|178.31|176.51|376
1634167200000|2021-10-13 23:20:00|178.37|176.57|178.41|176.61|178.46|176.66|177.83|176.03|460
1634167500000|2021-10-13 23:25:00|178.42|176.62|178.27|176.47|178.56|176.76|178.06|176.26|440
1634167800000|2021-10-13 23:30:00|178.28|176.48|178.08|176.28|178.55|176.75|177.97|176.17|338
1634168100000|2021-10-13 23:35:00|178.09|176.29|178.31|176.51|178.57|176.77|178.08|176.28|438
1634168400000|2021-10-13 23:40:00|178.3|176.5|178.23|176.43|178.36|176.56|177.94|176.14|345
1634168700000|2021-10-13 23:45:00|178.24|176.44|178.46|176.66|178.57|176.77|178.23|176.43|369
1634169000000|2021-10-13 23:50:00|178.45|176.65|178.35|176.55|178.47|176.67|178.32|176.52|345
1634169300000|2021-10-13 23:55:00|178.34|176.54|178.48|176.68|178.6|176.8|178.25|176.45|304
1634169600000|2021-10-14 00:00:00|178.53|176.73|178.88|177.08|179.31|177.51|178.53|176.73|583
1634169900000|2021-10-14 00:05:00|178.89|177.09|178.72|176.92|179.37|177.57|178.66|176.86|472
1634170200000|2021-10-14 00:10:00|178.71|176.91|179.09|177.29|179.1|177.3|178.38|176.58|444
1634170500000|2021-10-14 00:15:00|179.07|177.27|178.48|176.68|179.13|177.33|178.36|176.56|435
1634170800000|2021-10-14 00:20:00|178.47|176.67|178.87|177.07|178.87|177.07|178.43|176.63|321
1634171100000|2021-10-14 00:25:00|178.86|177.06|178.56|176.76|179|177.2|178.36|176.56|374
1634171400000|2021-10-14 00:30:00|178.53|176.73|178.34|176.54|178.88|177.08|178.34|176.54|416
1634171700000|2021-10-14 00:35:00|178.35|176.55|178.1|176.3|178.41|176.61|177.98|176.18|403
1634172000000|2021-10-14 00:40:00|178.11|176.31|178.29|176.49|178.41|176.61|178.1|176.3|234
1634172300000|2021-10-14 00:45:00|178.28|176.48|178.36|176.56|178.47|176.67|178.06|176.26|326
1634172600000|2021-10-14 00:50:00|178.37|176.57|178.09|176.29|178.45|176.65|177.97|176.17|289
1634172900000|2021-10-14 00:55:00|178.08|176.28|178.23|176.43|178.46|176.66|177.96|176.16|448
1634173200000|2021-10-14 01:00:00|178.24|176.44|178.72|176.92|178.89|177.09|177.86|176.06|622
1634173500000|2021-10-14 01:05:00|178.74|176.94|178.9|177.1|179.14|177.34|178.44|176.64|552
1634173800000|2021-10-14 01:10:00|178.89|177.09|179.54|177.74|179.96|178.16|178.88|177.08|519
1634174100000|2021-10-14 01:15:00|179.55|177.75|179.72|177.92|179.89|178.09|179.15|177.35|145
1634174400000|2021-10-14 01:20:00|179.73|177.93|179.49|177.69|179.76|177.96|179.2|177.4|348
1634174700000|2021-10-14 01:25:00|179.46|177.66|179.79|177.99|179.8|178|179.38|177.58|397
1634175000000|2021-10-14 01:30:00|179.81|178.01|179.28|177.48|179.91|178.11|179.25|177.45|523
1634175300000|2021-10-14 01:35:00|179.27|177.47|179.18|177.38|179.7|177.9|178.89|177.09|493
1634175600000|2021-10-14 01:40:00|179.19|177.39|179.38|177.58|179.48|177.68|179.07|177.27|309
1634175900000|2021-10-14 01:45:00|179.37|177.57|179.99|178.19|180.18|178.38|179.07|177.27|486
1634176200000|2021-10-14 01:50:00|179.98|178.18|180.67|178.87|180.82|179.02|179.81|178.01|530
1634176500000|2021-10-14 01:55:00|180.68|178.88|180.52|178.72|181.23|179.43|180.47|178.67|465
1634176800000|2021-10-14 02:00:00|180.53|178.73|180.45|178.65|180.96|179.16|180.25|178.45|468
1634177100000|2021-10-14 02:05:00|180.44|178.64|180.7|178.9|181.13|179.33|180.34|178.54|550
1634177400000|2021-10-14 02:10:00|180.69|178.89|180.57|178.77|180.76|178.96|180.37|178.57|340
1634177700000|2021-10-14 02:15:00|180.54|178.74|180.77|178.97|180.92|179.12|180.19|178.39|365
1634178000000|2021-10-14 02:20:00|180.78|178.98|180.52|178.72|180.91|179.11|180.48|178.68|358
1634178300000|2021-10-14 02:25:00|180.53|178.73|180.39|178.59|180.65|178.85|180.16|178.36|393
1634178600000|2021-10-14 02:30:00|180.38|178.58|180.71|178.91|181.11|179.31|180.38|178.58|376
1634178900000|2021-10-14 02:35:00|180.72|178.92|180.5|178.7|180.81|179.01|179.9|178.1|338
1634179200000|2021-10-14 02:40:00|180.49|178.69|180.79|178.99|180.83|179.03|180.48|178.68|397
1634179500000|2021-10-14 02:45:00|180.8|179|180.9|179.1|180.97|179.17|180.56|178.76|341
1634179800000|2021-10-14 02:50:00|180.93|179.13|180.92|179.12|181.13|179.33|180.76|178.96|325
1634180100000|2021-10-14 02:55:00|180.91|179.11|181.15|179.35|181.28|179.48|180.86|179.06|276
1634180400000|2021-10-14 03:00:00|181.14|179.34|181.36|179.56|181.53|179.73|181.09|179.29|308
1634180700000|2021-10-14 03:05:00|181.29|179.49|180.88|179.08|181.46|179.66|180.77|178.97|354
1634181000000|2021-10-14 03:10:00|180.87|179.07|180.78|178.98|181.07|179.27|180.66|178.86|286
1634181300000|2021-10-14 03:15:00|180.79|178.99|180.98|179.18|181.1|179.3|180.75|178.95|220
1634181600000|2021-10-14 03:20:00|180.99|179.19|180.88|179.08|181.02|179.22|180.8|179|172
1634181900000|2021-10-14 03:25:00|180.89|179.09|180.98|179.18|181.59|179.79|180.86|179.06|313
1634182200000|2021-10-14 03:30:00|180.97|179.17|181.5|179.7|181.58|179.78|180.97|179.17|320
1634182500000|2021-10-14 03:35:00|181.51|179.71|181.57|179.77|181.66|179.86|181.04|179.24|354
1634182800000|2021-10-14 03:40:00|181.56|179.76|181.76|179.96|181.78|179.98|181.27|179.47|349
1634183100000|2021-10-14 03:45:00|181.77|179.97|181.29|179.49|181.78|179.98|181.27|179.47|343
1634183400000|2021-10-14 03:50:00|181.3|179.5|181.78|179.98|181.81|180.01|181.28|179.48|272
1634183700000|2021-10-14 03:55:00|181.79|179.99|181.48|179.68|181.85|180.05|181.47|179.67|340
1634184000000|2021-10-14 04:00:00|181.49|179.69|181.38|179.58|181.69|179.89|181.37|179.57|380
1634184300000|2021-10-14 04:05:00|181.41|179.61|181.5|179.7|181.66|179.86|181.35|179.55|310
1634184600000|2021-10-14 04:10:00|181.51|179.71|181.87|180.07|182.11|180.31|181.5|179.7|329
1634184900000|2021-10-14 04:15:00|181.88|180.08|181.37|179.57|181.88|180.08|181.25|179.45|344
1634185200000|2021-10-14 04:20:00|181.36|179.56|181.38|179.58|181.64|179.84|181.35|179.55|228
1634185500000|2021-10-14 04:25:00|181.37|179.57|181.13|179.33|181.39|179.59|181.1|179.3|293
1634185800000|2021-10-14 04:30:00|181.12|179.32|180.98|179.18|181.32|179.52|180.73|178.93|387
1634186100000|2021-10-14 04:35:00|181|179.2|180.77|178.97|181.18|179.38|180.52|178.72|323
1634186400000|2021-10-14 04:40:00|180.78|178.98|180.83|179.03|180.92|179.12|180.76|178.96|251
1634186700000|2021-10-14 04:45:00|180.82|179.02|181|179.2|181.09|179.29|180.65|178.85|366
1634187000000|2021-10-14 04:50:00|180.99|179.19|181.06|179.26|181.08|179.28|180.77|178.97|342
1634187300000|2021-10-14 04:55:00|181.07|179.27|180.83|179.03|181.27|179.47|180.83|179.03|292
1634187600000|2021-10-14 05:00:00|180.82|179.02|180.86|179.06|181.27|179.47|180.77|178.97|357
1634187900000|2021-10-14 05:05:00|180.87|179.07|181.44|179.64|181.46|179.66|180.87|179.07|316
1634188200000|2021-10-14 05:10:00|181.43|179.63|180.78|178.98|181.55|179.75|180.65|178.85|392
1634188500000|2021-10-14 05:15:00|180.79|178.99|180.87|179.07|181.17|179.37|180.78|178.98|247
1634188800000|2021-10-14 05:20:00|180.88|179.08|180.67|178.87|180.88|179.08|180.57|178.77|224
1634189100000|2021-10-14 05:25:00|180.68|178.88|180.88|179.08|181.01|179.21|180.67|178.87|201
1634189400000|2021-10-14 05:30:00|180.87|179.07|180.75|178.95|181.04|179.24|180.65|178.85|330
1634189700000|2021-10-14 05:35:00|180.76|178.96|180.53|178.73|180.78|178.98|180.51|178.71|152
1634190000000|2021-10-14 05:40:00|180.54|178.74|180.9|179.1|180.91|179.11|180.48|178.68|208
1634190300000|2021-10-14 05:45:00|180.91|179.11|180.76|178.96|181|179.2|180.67|178.87|194
1634190600000|2021-10-14 05:50:00|180.78|178.98|180.72|178.92|180.9|179.1|180.65|178.85|353
1634190900000|2021-10-14 05:55:00|180.7|178.9|180.57|178.77|180.82|179.02|180.31|178.51|394
1634191200000|2021-10-14 06:00:00|180.56|178.76|180.6|178.8|180.79|178.99|180.47|178.67|346
1634191500000|2021-10-14 06:05:00|180.59|178.79|180.58|178.78|180.61|178.81|180.47|178.67|271
1634191800000|2021-10-14 06:10:00|180.56|178.76|181.09|179.29|181.2|179.4|180.47|178.67|291
1634192100000|2021-10-14 06:15:00|181.11|179.31|181.36|179.56|181.65|179.85|181.08|179.28|296
1634192400000|2021-10-14 06:20:00|181.35|179.55|181.39|179.59|181.49|179.69|181.26|179.46|360
1634192700000|2021-10-14 06:25:00|181.38|179.58|180.98|179.18|181.43|179.63|180.96|179.16|261
1634193000000|2021-10-14 06:30:00|180.97|179.17|181.34|179.54|181.42|179.62|180.97|179.17|330
1634193300000|2021-10-14 06:35:00|181.35|179.55|181.07|179.27|181.38|179.58|181.06|179.26|263
1634193600000|2021-10-14 06:40:00|181.08|179.28|180.45|178.65|181.1|179.3|179.97|178.17|441
1634193900000|2021-10-14 06:45:00|180.46|178.66|179.97|178.17|180.51|178.71|179.31|177.51|502
1634194200000|2021-10-14 06:50:00|179.98|178.18|179.89|178.09|180.23|178.43|179.75|177.95|473
1634194500000|2021-10-14 06:55:00|179.9|178.1|180.18|178.38|180.29|178.49|179.69|177.89|427
1634194800000|2021-10-14 07:00:00|180.17|178.37|180.56|178.76|180.65|178.85|180.15|178.35|369
1634195100000|2021-10-14 07:05:00|180.58|178.78|180.48|178.68|180.65|178.85|180.35|178.55|370
1634195400000|2021-10-14 07:10:00|180.46|178.66|180.25|178.45|180.49|178.69|180|178.2|335
1634195700000|2021-10-14 07:15:00|180.26|178.46|179.77|177.97|180.36|178.56|179.76|177.96|322
1634196000000|2021-10-14 07:20:00|179.76|177.96|180.25|178.45|180.25|178.45|179.7|177.9|339
1634196300000|2021-10-14 07:25:00|180.24|178.44|180.12|178.32|180.47|178.67|180.02|178.22|320
1634196600000|2021-10-14 07:30:00|180.13|178.33|179.99|178.19|180.25|178.45|179.92|178.12|304
1634196900000|2021-10-14 07:35:00|179.98|178.18|179.95|178.15|180.14|178.34|179.88|178.08|283
1634197200000|2021-10-14 07:40:00|179.96|178.16|180.15|178.35|180.19|178.39|179.76|177.96|312
1634197500000|2021-10-14 07:45:00|180.18|178.38|179.55|177.75|180.3|178.5|179.12|177.32|583
1634197800000|2021-10-14 07:50:00|179.56|177.76|179.84|178.04|179.86|178.06|179.26|177.46|449
1634198100000|2021-10-14 07:55:00|179.83|178.03|179.45|177.65|179.84|178.04|179.39|177.59|387
1634198400000|2021-10-14 08:00:00|179.46|177.66|179.79|177.99|180.06|178.26|179.36|177.56|483
1634198700000|2021-10-14 08:05:00|179.77|177.97|179.95|178.15|180|178.2|179.64|177.84|380
1634199000000|2021-10-14 08:10:00|179.96|178.16|179.94|178.14|180.15|178.35|179.92|178.12|322
1634199300000|2021-10-14 08:15:00|179.96|178.16|180.45|178.65|180.45|178.65|179.94|178.14|367
1634199600000|2021-10-14 08:20:00|180.46|178.66|180.65|178.85|180.83|179.03|180.44|178.64|449
1634199900000|2021-10-14 08:25:00|180.66|178.86|180.58|178.78|180.68|178.88|180.4|178.6|451
1634200200000|2021-10-14 08:30:00|180.57|178.77|180.77|178.97|181.18|179.38|180.53|178.73|400
1634200500000|2021-10-14 08:35:00|180.76|178.96|180.75|178.95|181.16|179.36|180.72|178.92|340
1634200800000|2021-10-14 08:40:00|180.74|178.94|180.96|179.16|180.99|179.19|180.65|178.85|359
1634201100000|2021-10-14 08:45:00|180.93|179.13|180.66|178.86|180.94|179.14|180.58|178.78|234
1634201400000|2021-10-14 08:50:00|180.67|178.87|180.7|178.9|180.77|178.97|180.57|178.77|345
1634201700000|2021-10-14 08:55:00|180.74|178.94|180.76|178.96|180.81|179.01|180.57|178.77|505
1634202000000|2021-10-14 09:00:00|180.75|178.95|180.67|178.87|180.75|178.95|180.58|178.78|364
1634202300000|2021-10-14 09:05:00|180.66|178.86|180.38|178.58|180.68|178.88|180.21|178.41|373
1634202600000|2021-10-14 09:10:00|180.37|178.57|180.88|179.08|180.9|179.1|180.32|178.52|307
1634202900000|2021-10-14 09:15:00|180.87|179.07|180.4|178.6|180.9|179.1|180.29|178.49|530
1634203200000|2021-10-14 09:20:00|180.39|178.59|179.55|177.75|180.4|178.6|179.44|177.64|531
1634203500000|2021-10-14 09:25:00|179.54|177.74|179.97|178.17|179.97|178.17|179.47|177.67|457
1634203800000|2021-10-14 09:30:00|179.96|178.16|179.79|177.99|180.16|178.36|179.77|177.97|416
1634204100000|2021-10-14 09:35:00|179.82|178.02|180.12|178.32|180.18|178.38|179.8|178|254
1634204400000|2021-10-14 09:40:00|180.13|178.33|180.08|178.28|180.16|178.36|179.97|178.17|350
1634204700000|2021-10-14 09:45:00|180.09|178.29|179.78|177.98|180.12|178.32|179.67|177.87|318
1634205000000|2021-10-14 09:50:00|179.76|177.96|180.14|178.34|180.25|178.45|179.57|177.77|399
1634205300000|2021-10-14 09:55:00|180.13|178.33|180.19|178.39|180.42|178.62|180.06|178.26|368
1634205600000|2021-10-14 10:00:00|180.18|178.38|179.67|177.87|180.2|178.4|179.53|177.73|448
1634205900000|2021-10-14 10:05:00|179.65|177.85|179.91|178.11|180.06|178.26|179.54|177.74|434
1634206200000|2021-10-14 10:10:00|179.92|178.12|180.15|178.35|180.16|178.36|179.8|178|327
1634206500000|2021-10-14 10:15:00|180.14|178.34|180.01|178.21|180.22|178.42|179.97|178.17|338
1634206800000|2021-10-14 10:20:00|180|178.2|180.18|178.38|180.37|178.57|179.97|178.17|323
1634207100000|2021-10-14 10:25:00|180.17|178.37|180.05|178.25|180.35|178.55|179.92|178.12|330
1634207400000|2021-10-14 10:30:00|180.04|178.24|180.07|178.27|180.08|178.28|179.73|177.93|318
1634207700000|2021-10-14 10:35:00|180.06|178.26|180.25|178.45|180.43|178.63|180.03|178.23|388
1634208000000|2021-10-14 10:40:00|180.26|178.46|180.13|178.33|180.33|178.53|180.06|178.26|325
1634208300000|2021-10-14 10:45:00|180.15|178.35|180.34|178.54|180.39|178.59|180.11|178.31|299
1634208600000|2021-10-14 10:50:00|180.35|178.55|180.37|178.57|180.63|178.83|180.3|178.5|318
1634208900000|2021-10-14 10:55:00|180.36|178.56|180.25|178.45|180.44|178.64|180.04|178.24|291
1634209200000|2021-10-14 11:00:00|180.27|178.47|180.48|178.68|180.66|178.86|180.23|178.43|282
1634209500000|2021-10-14 11:05:00|180.49|178.69|180.3|178.5|180.63|178.83|180.29|178.49|294
1634209800000|2021-10-14 11:10:00|180.29|178.49|181.57|179.77|181.59|179.79|180.15|178.35|591
1634210100000|2021-10-14 11:15:00|181.6|179.8|182.3|180.5|182.3|180.5|181.44|179.64|644
1634210400000|2021-10-14 11:20:00|182.31|180.51|182.4|180.6|183.05|181.25|182.16|180.36|643
1634210700000|2021-10-14 11:25:00|182.42|180.62|182.71|180.91|182.87|181.07|182.07|180.27|547
1634211000000|2021-10-14 11:30:00|182.7|180.9|182.44|180.64|182.8|181|182.2|180.4|512
1634211300000|2021-10-14 11:35:00|182.43|180.63|182.36|180.56|182.77|180.97|182.32|180.52|406
1634211600000|2021-10-14 11:40:00|182.35|180.55|182.58|180.78|182.78|180.98|182.34|180.54|423
1634211900000|2021-10-14 11:45:00|182.57|180.77|182.73|180.93|182.76|180.96|182.35|180.55|448
1634212200000|2021-10-14 11:50:00|182.74|180.94|182.39|180.59|182.87|181.07|182.39|180.59|460
1634212500000|2021-10-14 11:55:00|182.4|180.6|182.26|180.46|182.51|180.71|182.03|180.23|463
1634212800000|2021-10-14 12:00:00|182.27|180.47|182.28|180.48|182.39|180.59|181.67|179.87|525
1634213100000|2021-10-14 12:05:00|182.29|180.49|182.41|180.61|182.54|180.74|182.09|180.29|461
1634213400000|2021-10-14 12:10:00|182.42|180.62|182.41|180.61|182.54|180.74|182.25|180.45|421
1634213700000|2021-10-14 12:15:00|182.4|180.6|182.42|180.62|182.64|180.84|182.26|180.46|425
1634214000000|2021-10-14 12:20:00|182.45|180.65|182.45|180.65|182.79|180.99|182.21|180.41|427
1634214300000|2021-10-14 12:25:00|182.47|180.67|182.4|180.6|182.48|180.68|182.29|180.49|394
1634214600000|2021-10-14 12:30:00|182.41|180.61|182.18|180.38|182.49|180.69|182.17|180.37|408
1634214900000|2021-10-14 12:35:00|182.17|180.37|184.22|182.42|184.22|182.42|182.07|180.27|587
1634215200000|2021-10-14 12:40:00|184.23|182.43|183.16|181.36|184.33|182.53|183.04|181.24|608
1634215500000|2021-10-14 12:45:00|183.18|181.38|182.59|180.79|183.28|181.48|182.58|180.78|425
1634215800000|2021-10-14 12:50:00|182.58|180.78|182.09|180.29|182.67|180.87|182.03|180.23|461
1634216100000|2021-10-14 12:55:00|182.1|180.3|181.89|180.09|182.16|180.36|181.76|179.96|477
1634216400000|2021-10-14 13:00:00|181.88|180.08|181.68|179.88|182.25|180.45|181.65|179.85|298
1634216700000|2021-10-14 13:05:00|181.67|179.87|181.46|179.66|181.67|179.87|181.25|179.45|344
1634217000000|2021-10-14 13:10:00|181.45|179.65|181.56|179.76|181.68|179.88|181.44|179.64|264
1634217300000|2021-10-14 13:15:00|181.54|179.74|181.77|179.97|181.82|180.02|181.5|179.7|371
1634217600000|2021-10-14 13:20:00|181.76|179.96|181.88|180.08|181.9|180.1|181.61|179.81|269
1634217900000|2021-10-14 13:25:00|181.89|180.09|181.97|180.17|182.18|180.38|181.83|180.03|418
1634218200000|2021-10-14 13:30:00|181.98|180.18|182.14|180.34|182.43|180.63|181.96|180.16|506
1634218500000|2021-10-14 13:35:00|182.15|180.35|181.97|180.17|182.29|180.49|181.63|179.83|490
1634218800000|2021-10-14 13:40:00|181.96|180.16|182.25|180.45|182.34|180.54|181.84|180.04|417
1634219100000|2021-10-14 13:45:00|182.27|180.47|182.27|180.47|182.66|180.86|182.07|180.27|543
1634219400000|2021-10-14 13:50:00|182.26|180.46|181.86|180.06|182.26|180.46|181.61|179.81|492
1634219700000|2021-10-14 13:55:00|181.87|180.07|182.14|180.34|182.15|180.35|181.87|180.07|317
1634220000000|2021-10-14 14:00:00|182.12|180.32|182.63|180.83|182.65|180.85|182.12|180.32|361
1634220300000|2021-10-14 14:05:00|182.64|180.84|182.73|180.93|182.86|181.06|182.59|180.79|402
1634220600000|2021-10-14 14:10:00|182.74|180.94|183.5|181.7|183.67|181.87|182.68|180.88|470
1634220900000|2021-10-14 14:15:00|183.49|181.69|184.04|182.24|184.11|182.31|183.49|181.69|504
1634221200000|2021-10-14 14:20:00|184.06|182.26|183.83|182.03|184.13|182.33|183.64|181.84|506
1634221500000|2021-10-14 14:25:00|183.82|182.02|183.64|181.84|184.1|182.3|183.64|181.84|487
1634221800000|2021-10-14 14:30:00|183.65|181.85|184.06|182.26|184.08|182.28|183.4|181.6|405
1634222100000|2021-10-14 14:35:00|184.07|182.27|183.24|181.44|184.07|182.27|182.69|180.89|535
1634222400000|2021-10-14 14:40:00|183.25|181.45|182.66|180.86|183.26|181.46|182.55|180.75|355
1634222700000|2021-10-14 14:45:00|182.67|180.87|182.93|181.13|183.1|181.3|182.26|180.46|525
1634223000000|2021-10-14 14:50:00|182.92|181.12|183.53|181.73|183.55|181.75|182.92|181.12|344
1634223300000|2021-10-14 14:55:00|183.52|181.72|183.21|181.41|183.67|181.87|183.2|181.4|433
1634223600000|2021-10-14 15:00:00|183.22|181.42|182.68|180.88|183.48|181.68|182.45|180.65|562
1634223900000|2021-10-14 15:05:00|182.67|180.87|181.4|179.6|182.8|181|180.65|178.85|767
1634224200000|2021-10-14 15:10:00|181.37|179.57|182.73|180.93|182.89|181.09|181.37|179.57|693
1634224500000|2021-10-14 15:15:00|182.74|180.94|182.33|180.53|183.01|181.21|182.32|180.52|573
1634224800000|2021-10-14 15:20:00|182.3|180.5|183.03|181.23|183.13|181.33|182.3|180.5|589
1634225100000|2021-10-14 15:25:00|183.02|181.22|183.47|181.67|183.54|181.74|183.01|181.21|419
1634225400000|2021-10-14 15:30:00|183.46|181.66|183.34|181.54|183.74|181.94|183.01|181.21|418
1634225700000|2021-10-14 15:35:00|183.33|181.53|182.56|180.76|183.34|181.54|182.42|180.62|581
1634226000000|2021-10-14 15:40:00|182.54|180.74|182.35|180.55|182.79|180.99|182.03|180.23|425
1634226300000|2021-10-14 15:45:00|182.36|180.56|182.21|180.41|182.52|180.72|181.97|180.17|467
1634226600000|2021-10-14 15:50:00|182.22|180.42|182.67|180.87|183.87|182.07|182.22|180.42|537
1634226900000|2021-10-14 15:55:00|182.66|180.86|182.73|180.93|182.87|181.07|182.46|180.66|390
1634227200000|2021-10-14 16:00:00|182.8|181|183.25|181.45|184|182.2|182.76|180.96|683
1634227500000|2021-10-14 16:05:00|183.27|181.47|182.76|180.96|183.38|181.58|182.73|180.93|420
1634227800000|2021-10-14 16:10:00|182.74|180.94|184.85|183.05|184.96|183.16|182.55|180.75|681
1634228100000|2021-10-14 16:15:00|184.83|183.03|184.39|182.59|187.39|185.59|183.88|182.08|945
1634228400000|2021-10-14 16:20:00|184.41|182.61|183.4|181.6|184.91|183.11|183.38|181.58|594
1634228700000|2021-10-14 16:25:00|183.37|181.57|182.23|180.43|183.43|181.63|182.15|180.35|587
1634229000000|2021-10-14 16:30:00|182.25|180.45|182.03|180.23|182.93|181.13|181.27|179.47|660
1634229300000|2021-10-14 16:35:00|182.04|180.24|182.01|180.21|182.46|180.66|181.88|180.08|470
1634229600000|2021-10-14 16:40:00|182.04|180.24|181.61|179.81|182.15|180.35|181.26|179.46|557
1634229900000|2021-10-14 16:45:00|181.6|179.8|182.18|180.38|182.3|180.5|181.46|179.66|468
1634230200000|2021-10-14 16:50:00|182.19|180.39|182|180.2|182.38|180.58|181.98|180.18|449
1634230500000|2021-10-14 16:55:00|181.99|180.19|181.96|180.16|182.09|180.29|181.66|179.86|386
1634230800000|2021-10-14 17:00:00|181.97|180.17|182.17|180.37|182.29|180.49|181.6|179.8|421
1634231100000|2021-10-14 17:05:00|182.18|180.38|182.61|180.81|182.65|180.85|182.15|180.35|305
1634231400000|2021-10-14 17:10:00|182.59|180.79|183.02|181.22|183.05|181.25|182.59|180.79|370
1634231700000|2021-10-14 17:15:00|183.03|181.23|183.75|181.95|183.76|181.96|182.72|180.92|415
1634232000000|2021-10-14 17:20:00|183.66|181.86|183.6|181.8|183.86|182.06|183.43|181.63|460
1634232300000|2021-10-14 17:25:00|183.58|181.78|183.46|181.66|183.61|181.81|183.14|181.34|372
1634232600000|2021-10-14 17:30:00|183.45|181.65|183.15|181.35|183.47|181.67|183.08|181.28|222
1634232900000|2021-10-14 17:35:00|183.14|181.34|183|181.2|183.19|181.39|182.75|180.95|264
1634233200000|2021-10-14 17:40:00|182.99|181.19|183.04|181.24|183.19|181.39|182.96|181.16|210
1634233500000|2021-10-14 17:45:00|183.06|181.26|182.58|180.78|183.07|181.27|182.55|180.75|298
1634233800000|2021-10-14 17:50:00|182.59|180.79|182.86|181.06|182.91|181.11|182.53|180.73|266
1634234100000|2021-10-14 17:55:00|182.84|181.04|183.01|181.21|183.24|181.44|182.77|180.97|380
1634234400000|2021-10-14 18:00:00|183.02|181.22|182.3|180.5|183.04|181.24|182.05|180.25|480
1634234700000|2021-10-14 18:05:00|182.29|180.49|182.37|180.57|182.58|180.78|182.2|180.4|342
1634235000000|2021-10-14 18:10:00|182.38|180.58|181.98|180.18|182.46|180.66|181.86|180.06|275
1634235300000|2021-10-14 18:15:00|181.97|180.17|185.62|183.82|186.99|185.19|181.84|180.04|625
1634235600000|2021-10-14 18:20:00|185.64|183.84|183.77|181.97|185.75|183.95|183.68|181.88|501
1634235900000|2021-10-14 18:25:00|183.76|181.96|182.28|180.48|183.78|181.98|181.84|180.04|650
1634236200000|2021-10-14 18:30:00|182.29|180.49|183.13|181.33|183.22|181.42|182.29|180.49|590
1634236500000|2021-10-14 18:35:00|183.14|181.34|182.68|180.88|183.49|181.69|182.64|180.84|501
1634236800000|2021-10-14 18:40:00|182.67|180.87|183.49|181.69|183.59|181.79|182.56|180.76|631
1634237100000|2021-10-14 18:45:00|183.48|181.68|183.06|181.26|183.66|181.86|182.96|181.16|483
1634237400000|2021-10-14 18:50:00|183.07|181.27|183.5|181.7|184.35|182.55|182.75|180.95|603
1634237700000|2021-10-14 18:55:00|183.49|181.69|184.24|182.44|184.41|182.61|183.42|181.62|594
1634238000000|2021-10-14 19:00:00|184.22|182.42|184.78|182.98|184.87|183.07|183.94|182.14|488
1634238300000|2021-10-14 19:05:00|184.79|182.99|183.57|181.77|184.8|183|183.51|181.71|499
1634238600000|2021-10-14 19:10:00|183.55|181.75|182.83|181.03|184|182.2|182.74|180.94|690
1634238900000|2021-10-14 19:15:00|182.82|181.02|182.88|181.08|183.11|181.31|181.91|180.11|712
1634239200000|2021-10-14 19:20:00|182.89|181.09|181.5|179.7|182.99|181.19|181.08|179.28|623
1634239500000|2021-10-14 19:25:00|181.52|179.72|180.87|179.07|181.76|179.96|180.73|178.93|532
1634239800000|2021-10-14 19:30:00|180.86|179.06|181.54|179.74|181.68|179.88|180.79|178.99|449
1634240100000|2021-10-14 19:35:00|181.55|179.75|181.72|179.92|181.79|179.99|181.36|179.56|410
1634240400000|2021-10-14 19:40:00|181.73|179.93|181.53|179.73|181.78|179.98|181.45|179.65|359
1634240700000|2021-10-14 19:45:00|181.62|179.82|181.59|179.79|182.22|180.42|181.58|179.78|437
1634241000000|2021-10-14 19:50:00|181.57|179.77|181.97|180.17|181.98|180.18|181.57|179.77|287
1634241300000|2021-10-14 19:55:00|181.98|180.18|182.01|180.21|182.1|180.3|181.46|179.66|343
1634241600000|2021-10-14 20:00:00|182|180.2|181.77|179.97|182.04|180.24|181.46|179.66|372
1634241900000|2021-10-14 20:05:00|181.76|179.96|180.96|179.16|181.86|180.06|180.95|179.15|450
1634242200000|2021-10-14 20:10:00|180.98|179.18|181.2|179.4|181.49|179.69|180.88|179.08|385
1634242500000|2021-10-14 20:15:00|181.17|179.37|180.87|179.07|181.3|179.5|180.83|179.03|338
1634242800000|2021-10-14 20:20:00|180.88|179.08|180.96|179.16|181.2|179.4|180.77|178.97|429
1634243100000|2021-10-14 20:25:00|180.97|179.17|179.95|178.15|180.97|179.17|179.39|177.59|575
1634243400000|2021-10-14 20:30:00|179.96|178.16|180.29|178.49|180.31|178.51|179.94|178.14|386
1634243700000|2021-10-14 20:35:00|180.3|178.5|180.05|178.25|180.66|178.86|180.05|178.25|342
1634244000000|2021-10-14 20:40:00|180.04|178.24|180.41|178.61|180.46|178.66|179.69|177.89|476
1634244300000|2021-10-14 20:45:00|180.43|178.63|180.08|178.28|180.57|178.77|180.04|178.24|353
1634244600000|2021-10-14 20:50:00|180.07|178.27|180.56|178.76|180.8|179|180.06|178.26|356
1634244900000|2021-10-14 20:55:00|180.57|178.77|180.58|178.78|180.78|178.98|180.41|178.61|274
1634245200000|2021-10-14 21:00:00|180.57|178.77|180.95|179.15|180.99|179.19|180.56|178.76|187
1634245500000|2021-10-14 21:05:00|180.96|179.16|180.88|179.08|180.96|179.16|180.68|178.88|256
1634245800000|2021-10-14 21:10:00|180.89|179.09|180.5|178.7|180.99|179.19|180.49|178.69|223
1634246100000|2021-10-14 21:15:00|180.49|178.69|180.86|179.06|180.89|179.09|180.47|178.67|278
1634246400000|2021-10-14 21:20:00|180.88|179.08|180.96|179.16|181.07|179.27|180.8|179|232
1634246700000|2021-10-14 21:25:00|180.95|179.15|180.97|179.17|181.04|179.24|180.94|179.14|140
1634247000000|2021-10-14 21:30:00|180.98|179.18|181.12|179.32|181.14|179.34|180.96|179.16|212
1634247300000|2021-10-14 21:35:00|181.13|179.33|181.25|179.45|181.25|179.45|181.11|179.31|122
1634247600000|2021-10-14 21:40:00|181.24|179.44|181.56|179.76|181.57|179.77|181.24|179.44|265
1634247900000|2021-10-14 21:45:00|181.58|179.78|181.47|179.67|181.61|179.81|181.35|179.55|248
1634248200000|2021-10-14 21:50:00|181.45|179.65|181.5|179.7|181.59|179.79|181.29|179.49|235
1634248500000|2021-10-14 21:55:00|181.51|179.71|181.39|179.59|181.69|179.89|181.06|179.26|348
1634248800000|2021-10-14 22:00:00|181.38|179.58|181.25|179.45|181.4|179.6|181.05|179.25|291
1634249100000|2021-10-14 22:05:00|181.24|179.44|181.32|179.52|181.39|179.59|180.98|179.18|321
1634249400000|2021-10-14 22:10:00|181.3|179.5|181.09|179.29|181.48|179.68|181.05|179.25|397
1634249700000|2021-10-14 22:15:00|181.07|179.27|181.19|179.39|181.32|179.52|180.88|179.08|323
1634250000000|2021-10-14 22:20:00|181.2|179.4|180.96|179.16|181.2|179.4|180.86|179.06|295
1634250300000|2021-10-14 22:25:00|180.95|179.15|180.7|178.9|181.09|179.29|180.59|178.79|322
1634250600000|2021-10-14 22:30:00|180.69|178.89|180.71|178.91|180.74|178.94|180.46|178.66|235
1634250900000|2021-10-14 22:35:00|180.7|178.9|180.5|178.7|180.79|178.99|180.49|178.69|157
1634251200000|2021-10-14 22:40:00|180.52|178.72|180.77|178.97|181|179.2|180.49|178.69|307
1634251500000|2021-10-14 22:45:00|180.78|178.98|181.11|179.31|181.41|179.61|180.77|178.97|271
1634251800000|2021-10-14 22:50:00|181.1|179.3|181.49|179.69|181.51|179.71|181.1|179.3|198
1634252100000|2021-10-14 22:55:00|181.48|179.68|180.96|179.16|181.53|179.73|180.96|179.16|225
1634252400000|2021-10-14 23:00:00|180.97|179.17|180.78|178.98|181.2|179.4|180.78|178.98|257
1634252700000|2021-10-14 23:05:00|180.79|178.99|181.27|179.47|181.51|179.71|180.78|178.98|357
1634253000000|2021-10-14 23:10:00|181.28|179.48|182.32|180.52|182.68|180.88|181.1|179.3|604
1634253300000|2021-10-14 23:15:00|182.25|180.45|180.97|179.17|182.33|180.53|180.96|179.16|438
1634253600000|2021-10-14 23:20:00|180.96|179.16|180.63|178.83|181.19|179.39|180.62|178.82|398
1634253900000|2021-10-14 23:25:00|180.6|178.8|180.45|178.65|180.68|178.88|180.13|178.33|495
1634254200000|2021-10-14 23:30:00|180.5|178.7|180.98|179.18|181.09|179.29|180.49|178.69|398
1634254500000|2021-10-14 23:35:00|180.97|179.17|181.2|179.4|181.32|179.52|180.83|179.03|332
1634254800000|2021-10-14 23:40:00|181.21|179.41|181.29|179.49|181.4|179.6|181.19|179.39|250
1634255100000|2021-10-14 23:45:00|181.28|179.48|181.32|179.52|181.34|179.54|181.1|179.3|363
1634255400000|2021-10-14 23:50:00|181.31|179.51|181.07|179.27|181.5|179.7|181.07|179.27|316
1634255700000|2021-10-14 23:55:00|181.08|179.28|182.37|180.57|182.37|180.57|180.89|179.09|282
1634256000000|2021-10-15 00:00:00|182.36|180.56|181.18|179.38|182.36|180.56|181.09|179.29|603
1634256300000|2021-10-15 00:05:00|181.17|179.37|180.76|178.96|181.17|179.37|180.37|178.57|441
1634256600000|2021-10-15 00:10:00|180.77|178.97|181.41|179.61|181.5|179.7|180.77|178.97|382
1634256900000|2021-10-15 00:15:00|181.4|179.6|180.57|178.77|181.49|179.69|180.56|178.76|410
1634257200000|2021-10-15 00:20:00|180.56|178.76|180.21|178.41|180.56|178.76|180.09|178.29|343
1634257500000|2021-10-15 00:25:00|180.22|178.42|179.7|177.9|180.31|178.51|179.46|177.66|422
1634257800000|2021-10-15 00:30:00|179.69|177.89|178.88|177.08|180|178.2|178.26|176.46|486
1634258100000|2021-10-15 00:35:00|178.92|177.12|179.07|177.27|179.2|177.4|178.66|176.86|483
1634258400000|2021-10-15 00:40:00|179.06|177.26|179.77|177.97|180.02|178.22|178.89|177.09|587
1634258700000|2021-10-15 00:45:00|179.76|177.96|180.17|178.37|180.29|178.49|179.73|177.93|513
1634259000000|2021-10-15 00:50:00|180.18|178.38|179.5|177.7|180.23|178.43|179.28|177.48|356
1634259300000|2021-10-15 00:55:00|179.53|177.73|179.44|177.64|179.61|177.81|179.18|177.38|441
1634259600000|2021-10-15 01:00:00|179.43|177.63|179.39|177.59|179.98|178.18|179.31|177.51|411
1634259900000|2021-10-15 01:05:00|179.38|177.58|178.54|176.74|179.41|177.61|178.38|176.58|448
1634260200000|2021-10-15 01:10:00|178.57|176.77|178.51|176.71|178.68|176.88|177.52|175.72|446
1634260500000|2021-10-15 01:15:00|178.53|176.73|177.78|175.98|178.97|177.17|177.75|175.95|624
1634260800000|2021-10-15 01:20:00|177.79|175.99|178.51|176.71|178.52|176.72|177.77|175.97|443
1634261100000|2021-10-15 01:25:00|178.5|176.7|178.95|177.15|178.98|177.18|178.46|176.66|355
1634261400000|2021-10-15 01:30:00|178.97|177.17|179.21|177.41|179.48|177.68|178.97|177.17|424
1634261700000|2021-10-15 01:35:00|179.22|177.42|178.7|176.9|179.22|177.42|178.69|176.89|346
1634262000000|2021-10-15 01:40:00|178.71|176.91|179.26|177.46|179.3|177.5|178.47|176.67|388
1634262300000|2021-10-15 01:45:00|179.27|177.47|178.94|177.14|179.32|177.52|178.94|177.14|329
1634262600000|2021-10-15 01:50:00|178.96|177.16|179.28|177.48|179.39|177.59|178.86|177.06|340
1634262900000|2021-10-15 01:55:00|179.27|177.47|179.01|177.21|179.31|177.51|178.91|177.11|366
1634263200000|2021-10-15 02:00:00|179|177.2|178.99|177.19|179.43|177.63|178.88|177.08|389
1634263500000|2021-10-15 02:05:00|178.98|177.18|178.41|176.61|179.13|177.33|178.39|176.59|397
1634263800000|2021-10-15 02:10:00|178.42|176.62|178.2|176.4|178.68|176.88|178.2|176.4|376
1634264100000|2021-10-15 02:15:00|178.21|176.41|179.42|177.62|179.47|177.67|178.08|176.28|516
1634264400000|2021-10-15 02:20:00|179.43|177.63|180.63|178.83|180.86|179.06|179.38|177.58|840
1634264700000|2021-10-15 02:25:00|180.61|178.81|181.16|179.36|181.17|179.37|179.97|178.17|838
1634265000000|2021-10-15 02:30:00|181.15|179.35|181.39|179.59|181.49|179.69|180.89|179.09|748
1634265300000|2021-10-15 02:35:00|181.38|179.58|183.08|181.28|183.08|181.28|181.25|179.45|738
1634265600000|2021-10-15 02:40:00|183.06|181.26|183.29|181.49|183.83|182.03|182.8|181|740
1634265900000|2021-10-15 02:45:00|183.28|181.48|182.95|181.15|183.38|181.58|182.59|180.79|538
1634266200000|2021-10-15 02:50:00|182.9|181.1|182.59|180.79|182.9|181.1|182.26|180.46|551
1634266500000|2021-10-15 02:55:00|182.6|180.8|184.51|182.71|185.13|183.33|182.57|180.77|785
1634266800000|2021-10-15 03:00:00|184.5|182.7|184.15|182.35|184.84|183.04|184.08|182.28|642
1634267100000|2021-10-15 03:05:00|184.14|182.34|185.57|183.77|185.85|184.05|184.14|182.34|740
1634267400000|2021-10-15 03:10:00|185.56|183.76|184.69|182.89|185.67|183.87|184.65|182.85|612
1634267700000|2021-10-15 03:15:00|184.67|182.87|184.77|182.97|184.89|183.09|184.39|182.59|542
1634268000000|2021-10-15 03:20:00|184.79|182.99|185.39|183.59|185.51|183.71|184.43|182.63|591
1634268300000|2021-10-15 03:25:00|185.4|183.6|185.29|183.49|185.54|183.74|184.82|183.02|578
1634268600000|2021-10-15 03:30:00|185.28|183.48|185.87|184.07|186.96|185.16|185.17|183.37|710
1634268900000|2021-10-15 03:35:00|185.86|184.06|185.66|183.86|186.32|184.52|185.64|183.84|530
1634269200000|2021-10-15 03:40:00|185.67|183.87|185.74|183.94|185.98|184.18|185.42|183.62|464
1634269500000|2021-10-15 03:45:00|185.73|183.93|185.6|183.8|185.86|184.06|185.48|183.68|460
1634269800000|2021-10-15 03:50:00|185.61|183.81|185.57|183.77|185.85|184.05|185.36|183.56|360
1634270100000|2021-10-15 03:55:00|185.55|183.75|185.49|183.69|185.98|184.18|185.16|183.36|455
1634270400000|2021-10-15 04:00:00|185.48|183.68|186.16|184.36|186.3|184.5|185.48|183.68|600
1634270700000|2021-10-15 04:05:00|186.17|184.37|185.76|183.96|186.25|184.45|185.56|183.76|521
1634271000000|2021-10-15 04:10:00|185.77|183.97|184.67|182.87|185.77|183.97|184.56|182.76|544
1634271300000|2021-10-15 04:15:00|184.68|182.88|184.89|183.09|185|183.2|184.67|182.87|454
1634271600000|2021-10-15 04:20:00|184.9|183.1|184.65|182.85|184.9|183.1|184.63|182.83|341
1634271900000|2021-10-15 04:25:00|184.66|182.86|185.26|183.46|185.37|183.57|184.54|182.74|631
1634272200000|2021-10-15 04:30:00|185.28|183.48|184.99|183.19|185.69|183.89|184.89|183.09|520
1634272500000|2021-10-15 04:35:00|185|183.2|185.25|183.45|185.28|183.48|184.99|183.19|360
1634272800000|2021-10-15 04:40:00|185.27|183.47|185.22|183.42|185.71|183.91|185.01|183.21|387
1634273100000|2021-10-15 04:45:00|185.24|183.44|185.64|183.84|185.67|183.87|185.2|183.4|488
1634273400000|2021-10-15 04:50:00|185.65|183.85|186.26|184.46|186.26|184.46|185.63|183.83|433
1634273700000|2021-10-15 04:55:00|186.25|184.45|186.09|184.29|186.56|184.76|185.57|183.77|483
1634274000000|2021-10-15 05:00:00|186.08|184.28|186.47|184.67|186.59|184.79|185.71|183.91|626
1634274300000|2021-10-15 05:05:00|186.42|184.62|185.89|184.09|186.47|184.67|185.89|184.09|496
1634274600000|2021-10-15 05:10:00|185.68|183.88|185.52|183.72|185.75|183.95|185.16|183.36|485
1634274900000|2021-10-15 05:15:00|185.5|183.7|185.11|183.31|185.79|183.99|185.08|183.28|501
1634275200000|2021-10-15 05:20:00|185.09|183.29|185.75|183.95|186.17|184.37|185.09|183.29|709
1634275500000|2021-10-15 05:25:00|185.71|183.91|185.92|184.12|185.98|184.18|185.36|183.56|551
1634275800000|2021-10-15 05:30:00|185.93|184.13|186.17|184.37|186.52|184.72|185.46|183.66|598
1634276100000|2021-10-15 05:35:00|186.18|184.38|186|184.2|186.27|184.47|185.87|184.07|494
1634276400000|2021-10-15 05:40:00|185.99|184.19|185.7|183.9|186.07|184.27|185.66|183.86|436
1634276700000|2021-10-15 05:45:00|185.75|183.95|185.91|184.11|186.06|184.26|185.67|183.87|422
1634277000000|2021-10-15 05:50:00|185.9|184.1|185.9|184.1|186.01|184.21|185.67|183.87|437
1634277300000|2021-10-15 05:55:00|185.89|184.09|185.89|184.09|186.1|184.3|185.76|183.96|387
1634277600000|2021-10-15 06:00:00|185.88|184.08|185.71|183.91|186.01|184.21|185.56|183.76|427
1634277900000|2021-10-15 06:05:00|185.69|183.89|185.43|183.63|185.78|183.98|185.39|183.59|328
1634278200000|2021-10-15 06:10:00|185.41|183.61|185.31|183.51|185.42|183.62|184.91|183.11|492
1634278500000|2021-10-15 06:15:00|185.32|183.52|185.15|183.35|185.57|183.77|184.8|183|546
1634278800000|2021-10-15 06:20:00|185.14|183.34|184.8|183|185.25|183.45|184.76|182.96|492
1634279100000|2021-10-15 06:25:00|184.79|182.99|184.85|183.05|185.16|183.36|184.73|182.93|401
1634279400000|2021-10-15 06:30:00|184.84|183.04|184.67|182.87|185.28|183.48|184.62|182.82|517
1634279700000|2021-10-15 06:35:00|184.64|182.84|184.76|182.96|184.87|183.07|184.47|182.67|448
1634280000000|2021-10-15 06:40:00|184.75|182.95|184.65|182.85|184.86|183.06|184.5|182.7|246
1634280300000|2021-10-15 06:45:00|184.67|182.87|184.81|183.01|184.94|183.14|184.41|182.61|321
1634280600000|2021-10-15 06:50:00|184.82|183.02|184.7|182.9|185.1|183.3|184.56|182.76|505
1634280900000|2021-10-15 06:55:00|184.69|182.89|184.72|182.92|184.88|183.08|184.47|182.67|506
1634281200000|2021-10-15 07:00:00|184.69|182.89|184.79|182.99|184.96|183.16|184.57|182.77|280
1634281500000|2021-10-15 07:05:00|184.77|182.97|184.43|182.63|184.79|182.99|184.36|182.56|292
1634281800000|2021-10-15 07:10:00|184.42|182.62|184.28|182.48|184.64|182.84|184.04|182.24|463
1634282100000|2021-10-15 07:15:00|184.27|182.47|184.12|182.32|184.36|182.56|183.95|182.15|367
1634282400000|2021-10-15 07:20:00|184.13|182.33|183.99|182.19|184.35|182.55|183.96|182.16|371
1634282700000|2021-10-15 07:25:00|183.97|182.17|183.87|182.07|184.04|182.24|183.7|181.9|326
1634283000000|2021-10-15 07:30:00|183.85|182.05|183.88|182.08|184.08|182.28|183.77|181.97|354
1634283300000|2021-10-15 07:35:00|183.89|182.09|183.9|182.1|183.98|182.18|183.8|182|310
1634283600000|2021-10-15 07:40:00|183.89|182.09|183.89|182.09|184.09|182.29|183.87|182.07|298
1634283900000|2021-10-15 07:45:00|183.86|182.06|183.8|182|183.98|182.18|183.72|181.92|361
1634284200000|2021-10-15 07:50:00|183.79|181.99|183.78|181.98|183.83|182.03|183.59|181.79|319
1634284500000|2021-10-15 07:55:00|183.79|181.99|183.23|181.43|183.79|181.99|183.17|181.37|417
1634284800000|2021-10-15 08:00:00|183.21|181.41|183.46|181.66|183.5|181.7|183.2|181.4|462
1634285100000|2021-10-15 08:05:00|183.45|181.65|182.89|181.09|183.47|181.67|182.63|180.83|459
1634285400000|2021-10-15 08:10:00|182.98|181.18|182.47|180.67|182.98|181.18|181.98|180.18|578
1634285700000|2021-10-15 08:15:00|182.48|180.68|181.9|180.1|182.72|180.92|181.69|179.89|536
1634286000000|2021-10-15 08:20:00|181.89|180.09|181.32|179.52|182.33|180.53|181.23|179.43|658
1634286300000|2021-10-15 08:25:00|181.31|179.51|180.89|179.09|181.32|179.52|179.9|178.1|752
1634286600000|2021-10-15 08:30:00|180.91|179.11|180.68|178.88|181.57|179.77|180.55|178.75|755
1634286900000|2021-10-15 08:35:00|180.69|178.89|181.07|179.27|181.49|179.69|180.56|178.76|604
1634287200000|2021-10-15 08:40:00|181.05|179.25|181.03|179.23|181.4|179.6|180.81|179.01|508
1634287500000|2021-10-15 08:45:00|181.02|179.22|180.97|179.17|181.27|179.47|180.76|178.96|552
1634287800000|2021-10-15 08:50:00|180.96|179.16|180.57|178.77|181.03|179.23|179.97|178.17|666
1634288100000|2021-10-15 08:55:00|180.56|178.76|180.17|178.37|180.57|178.77|180.07|178.27|511
1634288400000|2021-10-15 09:00:00|180.16|178.36|179.17|177.37|180.29|178.49|179.15|177.35|589
1634288700000|2021-10-15 09:05:00|179.19|177.39|179.71|177.91|180.09|178.29|178.69|176.89|700
1634289000000|2021-10-15 09:10:00|179.74|177.94|180.08|178.28|180.36|178.56|179.71|177.91|484
1634289300000|2021-10-15 09:15:00|180.06|178.26|180.29|178.49|180.5|178.7|179.97|178.17|467
1634289600000|2021-10-15 09:20:00|180.28|178.48|180.65|178.85|180.77|178.97|180.07|178.27|385
1634289900000|2021-10-15 09:25:00|180.66|178.86|180.6|178.8|180.97|179.17|180.37|178.57|545
1634290200000|2021-10-15 09:30:00|180.55|178.75|180.53|178.73|180.63|178.83|179.86|178.06|507
1634290500000|2021-10-15 09:35:00|180.49|178.69|180.52|178.72|180.65|178.85|180.37|178.57|434
1634290800000|2021-10-15 09:40:00|180.5|178.7|179.68|177.88|180.52|178.72|179.65|177.85|465
1634291100000|2021-10-15 09:45:00|179.69|177.89|180.34|178.54|180.37|178.57|179.36|177.56|486
1634291400000|2021-10-15 09:50:00|180.35|178.55|180.55|178.75|180.67|178.87|180.34|178.54|377
1634291700000|2021-10-15 09:55:00|180.54|178.74|180.57|178.77|180.66|178.86|180.46|178.66|365
1634292000000|2021-10-15 10:00:00|180.58|178.78|180.09|178.29|180.58|178.78|180.01|178.21|332
1634292300000|2021-10-15 10:05:00|180.08|178.28|180.15|178.35|180.27|178.47|179.94|178.14|350
1634292600000|2021-10-15 10:10:00|180.18|178.38|179.85|178.05|180.2|178.4|179.58|177.78|399
1634292900000|2021-10-15 10:15:00|179.86|178.06|179.95|178.15|180.34|178.54|179.76|177.96|353
1634293200000|2021-10-15 10:20:00|179.93|178.13|179.39|177.59|179.97|178.17|179.31|177.51|403
1634293500000|2021-10-15 10:25:00|179.37|177.57|180.24|178.44|180.26|178.46|179.3|177.5|385
1634293800000|2021-10-15 10:30:00|180.26|178.46|179.86|178.06|180.67|178.87|179.81|178.01|432
1634294100000|2021-10-15 10:35:00|179.87|178.07|180.28|178.48|180.34|178.54|179.59|177.79|422
1634294400000|2021-10-15 10:40:00|180.27|178.47|180.06|178.26|180.35|178.55|180.04|178.24|357
1634294700000|2021-10-15 10:45:00|180.05|178.25|180.67|178.87|180.69|178.89|180.02|178.22|181
1634295000000|2021-10-15 10:50:00|180.66|178.86|180.52|178.72|180.68|178.88|180.45|178.65|110
1634295300000|2021-10-15 10:55:00|180.53|178.73|180.87|179.07|180.89|179.09|180.53|178.73|356
1634295600000|2021-10-15 11:00:00|180.86|179.06|180.66|178.86|180.86|179.06|180.5|178.7|323
1634295900000|2021-10-15 11:05:00|180.65|178.85|181.48|179.68|181.57|179.77|180.61|178.81|323
1634296200000|2021-10-15 11:10:00|181.51|179.71|181.98|180.18|181.98|180.18|181.25|179.45|567
1634296500000|2021-10-15 11:15:00|181.99|180.19|181.4|179.6|182.01|180.21|181.4|179.6|427
1634296800000|2021-10-15 11:20:00|181.41|179.61|181.41|179.61|181.52|179.72|181.37|179.57|385
1634297100000|2021-10-15 11:25:00|181.4|179.6|181.39|179.59|181.54|179.74|181.06|179.26|416
1634297400000|2021-10-15 11:30:00|181.37|179.57|181.17|179.37|181.42|179.62|181.06|179.26|382
1634297700000|2021-10-15 11:35:00|181.19|179.39|181.31|179.51|181.34|179.54|181.19|179.39|238
1634298000000|2021-10-15 11:40:00|181.3|179.5|181.46|179.66|181.51|179.71|181.19|179.39|340
1634298300000|2021-10-15 11:45:00|181.45|179.65|181.48|179.68|181.58|179.78|181.37|179.57|238
1634298600000|2021-10-15 11:50:00|181.47|179.67|181.24|179.44|181.56|179.76|181.22|179.42|264
1634298900000|2021-10-15 11:55:00|181.25|179.45|181.48|179.68|181.48|179.68|181.16|179.36|292
1634299200000|2021-10-15 12:00:00|181.46|179.66|181.06|179.26|181.46|179.66|180.93|179.13|311
1634299500000|2021-10-15 12:05:00|181.05|179.25|181.42|179.62|181.43|179.63|181.02|179.22|245
1634299800000|2021-10-15 12:10:00|181.41|179.61|181.17|179.37|181.43|179.63|181.01|179.21|328
1634300100000|2021-10-15 12:15:00|181.18|179.38|181.46|179.66|182.12|180.32|181.15|179.35|405
1634300400000|2021-10-15 12:20:00|181.47|179.67|181.24|179.44|181.69|179.89|181.24|179.44|316
1634300700000|2021-10-15 12:25:00|181.23|179.43|181.27|179.47|181.27|179.47|180.94|179.14|367
1634301000000|2021-10-15 12:30:00|181.26|179.46|181.01|179.21|181.46|179.66|181.01|179.21|343
1634301300000|2021-10-15 12:35:00|181.02|179.22|181.07|179.27|181.34|179.54|181|179.2|259
1634301600000|2021-10-15 12:40:00|181.06|179.26|181.1|179.3|181.31|179.51|181.06|179.26|234
1634301900000|2021-10-15 12:45:00|181.15|179.35|180.46|178.66|181.29|179.49|180.46|178.66|381
1634302200000|2021-10-15 12:50:00|180.47|178.67|180.4|178.6|180.68|178.88|180.25|178.45|384
1634302500000|2021-10-15 12:55:00|180.41|178.61|180.28|178.48|180.48|178.68|180.25|178.45|232
1634302800000|2021-10-15 13:00:00|180.27|178.47|180.38|178.58|180.64|178.84|180.07|178.27|372
1634303100000|2021-10-15 13:05:00|180.37|178.57|180.3|178.5|180.43|178.63|180.17|178.37|297
1634303400000|2021-10-15 13:10:00|180.29|178.49|180.17|178.37|180.84|179.04|180.09|178.29|474
1634303700000|2021-10-15 13:15:00|180.15|178.35|180.74|178.94|180.95|179.15|180.15|178.35|518
1634304000000|2021-10-15 13:20:00|180.73|178.93|181.51|179.71|181.82|180.02|180.73|178.93|490
1634304300000|2021-10-15 13:25:00|181.5|179.7|180.97|179.17|181.77|179.97|180.91|179.11|455
1634304600000|2021-10-15 13:30:00|180.99|179.19|181.11|179.31|181.32|179.52|180.8|179|336
1634304900000|2021-10-15 13:35:00|181.12|179.32|180.79|178.99|181.17|179.37|180.69|178.89|311
1634305200000|2021-10-15 13:40:00|180.78|178.98|181.07|179.27|181.09|179.29|180.77|178.97|261
1634305500000|2021-10-15 13:45:00|181.08|179.28|181.06|179.26|181.3|179.5|180.85|179.05|301
1634305800000|2021-10-15 13:50:00|181.07|179.27|180.9|179.1|181.16|179.36|180.68|178.88|459
1634306100000|2021-10-15 13:55:00|180.89|179.09|181.98|180.18|182.27|180.47|180.68|178.88|769
1634306400000|2021-10-15 14:00:00|181.97|180.17|181.09|179.29|181.99|180.19|180.35|178.55|668
1634306700000|2021-10-15 14:05:00|181.08|179.28|181.49|179.69|181.7|179.9|181.07|179.27|535
1634307000000|2021-10-15 14:10:00|181.48|179.68|183.24|181.44|183.7|181.9|181.46|179.66|579
1634307300000|2021-10-15 14:15:00|183.22|181.42|183.3|181.5|183.82|182.02|182.37|180.57|740
1634307600000|2021-10-15 14:20:00|183.29|181.49|184.27|182.47|184.35|182.55|183.07|181.27|672
1634307900000|2021-10-15 14:25:00|184.26|182.46|182.97|181.17|184.26|182.46|182.96|181.16|611
1634308200000|2021-10-15 14:30:00|182.98|181.18|182.94|181.14|183.43|181.63|182.56|180.76|506
1634308500000|2021-10-15 14:35:00|182.93|181.13|182.88|181.08|183.16|181.36|182.74|180.94|392
1634308800000|2021-10-15 14:40:00|182.87|181.07|182.83|181.03|183.09|181.29|182.54|180.74|362
1634309100000|2021-10-15 14:45:00|182.85|181.05|183.12|181.32|183.45|181.65|182.72|180.92|399
1634309400000|2021-10-15 14:50:00|183.14|181.34|182.93|181.13|183.51|181.71|182.92|181.12|342
1634309700000|2021-10-15 14:55:00|182.95|181.15|184.22|182.42|184.27|182.47|182.95|181.15|645
1634310000000|2021-10-15 15:00:00|184.23|182.43|184.15|182.35|184.5|182.7|183.56|181.76|516
1634310300000|2021-10-15 15:05:00|184.14|182.34|184.13|182.33|184.33|182.53|183.88|182.08|394
1634310600000|2021-10-15 15:10:00|184.12|182.32|183.64|181.84|184.23|182.43|183.28|181.48|563
1634310900000|2021-10-15 15:15:00|183.65|181.85|183.73|181.93|184.15|182.35|183.41|181.61|540
1634311200000|2021-10-15 15:20:00|183.74|181.94|183.83|182.03|184.24|182.44|183.35|181.55|516
1634311500000|2021-10-15 15:25:00|183.84|182.04|183.7|181.9|183.91|182.11|183.53|181.73|370
1634311800000|2021-10-15 15:30:00|183.68|181.88|183.13|181.33|183.85|182.05|182.87|181.07|448
1634312100000|2021-10-15 15:35:00|183.14|181.34|184.38|182.58|185.03|183.23|182.92|181.12|658
1634312400000|2021-10-15 15:40:00|184.37|182.57|185.18|183.38|185.18|183.38|184.21|182.41|722
1634312700000|2021-10-15 15:45:00|185.19|183.39|186.28|184.48|186.43|184.63|185.09|183.29|715
1634313000000|2021-10-15 15:50:00|186.26|184.46|189.05|187.25|189.15|187.35|186.12|184.32|819
1634313300000|2021-10-15 15:55:00|189.04|187.24|186.58|184.78|189.23|187.43|186.12|184.32|878
1634313600000|2021-10-15 16:00:00|186.59|184.79|186.87|185.07|187.45|185.65|186.42|184.62|688
1634313900000|2021-10-15 16:05:00|186.88|185.08|186.33|184.53|187.01|185.21|184.56|182.76|818
1634314200000|2021-10-15 16:10:00|186.35|184.55|186.35|184.55|187.02|185.22|185.89|184.09|689
1634314500000|2021-10-15 16:15:00|186.36|184.56|186.28|184.48|186.45|184.65|185.76|183.96|652
1634314800000|2021-10-15 16:20:00|186.29|184.49|187.5|185.7|187.97|186.17|186.18|184.38|750
1634315100000|2021-10-15 16:25:00|187.51|185.71|187.43|185.63|187.79|185.99|187.18|185.38|590
1634315400000|2021-10-15 16:30:00|187.44|185.64|188.43|186.63|188.9|187.1|187.43|185.63|624
1634315700000|2021-10-15 16:35:00|188.45|186.65|189.67|187.87|189.89|188.09|188.37|186.57|797
1634316000000|2021-10-15 16:40:00|189.66|187.86|190.43|188.63|190.69|188.89|189.12|187.32|867
1634316300000|2021-10-15 16:45:00|190.44|188.64|190.44|188.64|190.58|188.78|189.55|187.75|761
1634316600000|2021-10-15 16:50:00|190.45|188.65|192.28|190.48|192.52|190.72|190.4|188.6|800
1634316900000|2021-10-15 16:55:00|192.27|190.47|191.87|190.07|192.47|190.67|190.98|189.18|813
1634317200000|2021-10-15 17:00:00|191.88|190.08|191.52|189.72|192.09|190.29|190.95|189.15|715
1634317500000|2021-10-15 17:05:00|191.53|189.73|191.74|189.94|192.19|190.39|191.19|189.39|718
1634317800000|2021-10-15 17:10:00|191.73|189.93|192.69|190.89|192.77|190.97|191.46|189.66|612
1634318100000|2021-10-15 17:15:00|192.68|190.88|192.01|190.21|192.81|191.01|191.87|190.07|594
1634318400000|2021-10-15 17:20:00|192.03|190.23|191.87|190.07|192.5|190.7|191.86|190.06|595
1634318700000|2021-10-15 17:25:00|191.83|190.03|191.12|189.32|191.86|190.06|191.02|189.22|652
1634319000000|2021-10-15 17:30:00|191.08|189.28|190.75|188.95|191.12|189.32|190.28|188.48|667
1634319300000|2021-10-15 17:35:00|190.74|188.94|190.78|188.98|190.99|189.19|190.64|188.84|523
1634319600000|2021-10-15 17:40:00|190.77|188.97|190.73|188.93|191.47|189.67|190.06|188.26|668
1634319900000|2021-10-15 17:45:00|190.71|188.91|190.95|189.15|191.34|189.54|190.65|188.85|578
1634320200000|2021-10-15 17:50:00|190.97|189.17|191.3|189.5|191.31|189.51|190.95|189.15|490
1634320500000|2021-10-15 17:55:00|191.31|189.51|192.04|190.24|192.05|190.25|190.54|188.74|551
1634320800000|2021-10-15 18:00:00|192.08|190.28|191.48|189.68|192.52|190.72|191.46|189.66|624
1634321100000|2021-10-15 18:05:00|191.49|189.69|191.12|189.32|191.84|190.04|191.03|189.23|482
1634321400000|2021-10-15 18:10:00|191.13|189.33|191.21|189.41|191.22|189.42|190.74|188.94|456
1634321700000|2021-10-15 18:15:00|191.2|189.4|191.27|189.47|191.85|190.05|191.16|189.36|494
1634322000000|2021-10-15 18:20:00|191.28|189.48|191.44|189.64|191.75|189.95|190.85|189.05|590
1634322300000|2021-10-15 18:25:00|191.42|189.62|191.32|189.52|191.71|189.91|190.83|189.03|584
1634322600000|2021-10-15 18:30:00|191.33|189.53|190.95|189.15|191.39|189.59|190.89|189.09|434
1634322900000|2021-10-15 18:35:00|190.94|189.14|191.14|189.34|191.25|189.45|190.92|189.12|439
1634323200000|2021-10-15 18:40:00|191.15|189.35|191.43|189.63|191.47|189.67|190.96|189.16|447
1634323500000|2021-10-15 18:45:00|191.44|189.64|191.56|189.76|191.79|189.99|191.23|189.43|449
1634323800000|2021-10-15 18:50:00|191.57|189.77|191.55|189.75|191.78|189.98|191.45|189.65|415
1634324100000|2021-10-15 18:55:00|191.54|189.74|190.87|189.07|191.57|189.77|190.84|189.04|394
1634324400000|2021-10-15 19:00:00|190.88|189.08|190.19|188.39|191.36|189.56|190.18|188.38|438
1634324700000|2021-10-15 19:05:00|190.14|188.34|190.88|189.08|191.05|189.25|190.08|188.28|558
1634325000000|2021-10-15 19:10:00|190.87|189.07|190.44|188.64|190.95|189.15|190.4|188.6|503
1634325300000|2021-10-15 19:15:00|190.43|188.63|190.39|188.59|190.8|189|190.28|188.48|428
1634325600000|2021-10-15 19:20:00|190.38|188.58|190.25|188.45|190.5|188.7|190.01|188.21|404
1634325900000|2021-10-15 19:25:00|190.24|188.44|190.78|188.98|190.79|188.99|190.24|188.44|357
1634326200000|2021-10-15 19:30:00|190.8|189|190.85|189.05|190.91|189.11|190.74|188.94|340
1634326500000|2021-10-15 19:35:00|190.84|189.04|191.09|189.29|191.16|189.36|190.39|188.59|547
1634326800000|2021-10-15 19:40:00|191.16|189.36|191.05|189.25|191.63|189.83|190.92|189.12|541
1634327100000|2021-10-15 19:45:00|191.06|189.26|192.15|190.35|192.25|190.45|190.66|188.86|614
1634327400000|2021-10-15 19:50:00|192.06|190.26|191.29|189.49|192.06|190.26|191.25|189.45|401
1634327700000|2021-10-15 19:55:00|191.35|189.55|191.55|189.75|191.76|189.96|190.87|189.07|560
1634328000000|2021-10-15 20:00:00|191.56|189.76|191.37|189.57|191.7|189.9|191.18|189.38|345
1634328300000|2021-10-15 20:05:00|191.38|189.58|191.58|189.78|192.1|190.3|191.37|189.57|313
1634328600000|2021-10-15 20:10:00|191.57|189.77|191.56|189.76|191.9|190.1|191.56|189.76|267
1634328900000|2021-10-15 20:15:00|191.55|189.75|191.83|190.03|192.75|190.95|191.28|189.48|556
1634329200000|2021-10-15 20:20:00|191.85|190.05|193.08|191.28|193.08|191.28|191.68|189.88|767
1634329500000|2021-10-15 20:25:00|193.09|191.29|193.1|191.3|193.73|191.93|192.74|190.94|785
1634329800000|2021-10-15 20:30:00|193.09|191.29|192.34|190.54|193.23|191.43|191.84|190.04|670
1634330100000|2021-10-15 20:35:00|192.33|190.53|192.11|190.31|192.45|190.65|192.03|190.23|408
1634330400000|2021-10-15 20:40:00|192.12|190.32|192.45|190.65|192.73|190.93|191.96|190.16|397
1634330700000|2021-10-15 20:45:00|192.44|190.64|192.74|190.94|192.8|191|192.33|190.53|308
1634331000000|2021-10-15 20:50:00|192.73|190.93|192.64|190.84|192.89|191.09|192.52|190.72|320
1634331300000|2021-10-15 20:55:00|192.65|190.85|192.34|190.54|192.74|190.94|192.19|190.39|302
1634367600000|2021-10-16 07:00:00|190.42|188.62|189.86|188.06|190.43|188.63|189.82|188.02|261
1634367900000|2021-10-16 07:05:00|189.85|188.05|189.84|188.04|190.02|188.22|189.53|187.73|207
1634368200000|2021-10-16 07:10:00|189.83|188.03|189.75|187.95|189.86|188.06|189.71|187.91|144
1634368500000|2021-10-16 07:15:00|189.76|187.96|189.65|187.85|189.77|187.97|189.62|187.82|104
1634368800000|2021-10-16 07:20:00|189.66|187.86|188.58|186.78|189.66|187.86|188.08|186.28|458
1634369100000|2021-10-16 07:25:00|188.6|186.8|188.94|187.14|189.1|187.3|188.55|186.75|209
1634369400000|2021-10-16 07:30:00|188.95|187.15|188.99|187.19|189.54|187.74|188.94|187.14|168
1634369700000|2021-10-16 07:35:00|189|187.2|188.81|187.01|189|187.2|188.42|186.62|330
1634370000000|2021-10-16 07:40:00|188.82|187.02|189.22|187.42|189.22|187.42|188.8|187|229
1634370300000|2021-10-16 07:45:00|189.21|187.41|189.02|187.22|189.29|187.49|188.92|187.12|176
1634370600000|2021-10-16 07:50:00|189.01|187.21|189.14|187.34|189.24|187.44|189.01|187.21|145
1634370900000|2021-10-16 07:55:00|189.13|187.33|189.23|187.43|189.39|187.59|188.94|187.14|169
1634371200000|2021-10-16 08:00:00|189.22|187.42|189.25|187.45|189.35|187.55|188.85|187.05|174
1634371500000|2021-10-16 08:05:00|189.26|187.46|189.62|187.82|189.86|188.06|189.12|187.32|216
1634371800000|2021-10-16 08:10:00|189.63|187.83|190.25|188.45|190.32|188.52|189.63|187.83|369
1634372100000|2021-10-16 08:15:00|190.24|188.44|190.26|188.46|190.27|188.47|189.95|188.15|261
1634372400000|2021-10-16 08:20:00|190.27|188.47|190.14|188.34|190.35|188.55|189.71|187.91|364
1634372700000|2021-10-16 08:25:00|190.13|188.33|191.03|189.23|191.16|189.36|190.12|188.32|397
1634373000000|2021-10-16 08:30:00|191.02|189.22|190.5|188.7|191.31|189.51|190.5|188.7|396
1634373300000|2021-10-16 08:35:00|190.51|188.71|190.61|188.81|190.86|189.06|190.14|188.34|338
1634373600000|2021-10-16 08:40:00|190.6|188.8|190.74|188.94|190.82|189.02|190.15|188.35|285
1634373900000|2021-10-16 08:45:00|190.75|188.95|191.1|189.3|191.1|189.3|190.61|188.81|325
1634374200000|2021-10-16 08:50:00|191.12|189.32|191.32|189.52|191.53|189.73|191.02|189.22|389
1634374500000|2021-10-16 08:55:00|191.31|189.51|191.62|189.82|191.73|189.93|191.11|189.31|286
1634374800000|2021-10-16 09:00:00|191.61|189.81|191.79|189.99|191.81|190.01|191.14|189.34|286
1634375100000|2021-10-16 09:05:00|191.78|189.98|192.05|190.25|192.25|190.45|191.44|189.64|301
1634375400000|2021-10-16 09:10:00|192.06|190.26|192.14|190.34|192.26|190.46|192.03|190.23|171
1634375700000|2021-10-16 09:15:00|192.22|190.42|191.95|190.15|192.55|190.75|191.94|190.14|251
1634376000000|2021-10-16 09:20:00|191.94|190.14|192.66|190.86|192.84|191.04|191.64|189.84|409
1634376300000|2021-10-16 09:25:00|192.67|190.87|192.68|190.88|192.68|190.88|192.26|190.46|287
1634376600000|2021-10-16 09:30:00|192.66|190.86|192.55|190.75|192.84|191.04|192.53|190.73|223
1634376900000|2021-10-16 09:35:00|192.54|190.74|192.25|190.45|192.55|190.75|192.22|190.42|135
1634377200000|2021-10-16 09:40:00|192.23|190.43|192.32|190.52|192.33|190.53|191.83|190.03|216
1634377500000|2021-10-16 09:45:00|192.33|190.53|192.55|190.75|193.06|191.26|192.32|190.52|304
1634377800000|2021-10-16 09:50:00|192.56|190.76|192.53|190.73|192.61|190.81|192.46|190.66|187
1634378100000|2021-10-16 09:55:00|192.54|190.74|192.29|190.49|192.56|190.76|192.28|190.48|179
1634378400000|2021-10-16 10:00:00|192.3|190.5|192.27|190.47|192.32|190.52|192.08|190.28|205
1634378700000|2021-10-16 10:05:00|192.26|190.46|192.39|190.59|192.58|190.78|192.06|190.26|209
1634379000000|2021-10-16 10:10:00|192.38|190.58|192.44|190.64|192.5|190.7|192.34|190.54|118
1634379300000|2021-10-16 10:15:00|192.43|190.63|192.64|190.84|192.66|190.86|192.43|190.63|166
1634379600000|2021-10-16 10:20:00|192.58|190.78|192.26|190.46|192.58|190.78|192.16|190.36|200
1634379900000|2021-10-16 10:25:00|192.25|190.45|192.26|190.46|192.33|190.53|192.13|190.33|194
1634380200000|2021-10-16 10:30:00|192.25|190.45|192.32|190.52|192.36|190.56|192.07|190.27|185
1634380500000|2021-10-16 10:35:00|192.31|190.51|192.25|190.45|192.42|190.62|192.22|190.42|214
1634380800000|2021-10-16 10:40:00|192.24|190.44|192.34|190.54|192.44|190.64|192.22|190.42|154
1634381100000|2021-10-16 10:45:00|192.33|190.53|191.76|189.96|192.34|190.54|191.73|189.93|230
1634381400000|2021-10-16 10:50:00|191.75|189.95|191.62|189.82|191.75|189.95|191.37|189.57|196
1634381700000|2021-10-16 10:55:00|191.63|189.83|192.03|190.23|192.06|190.26|191.63|189.83|207
1634382000000|2021-10-16 11:00:00|192.04|190.24|191.74|189.94|192.06|190.26|191.64|189.84|147
1634382300000|2021-10-16 11:05:00|191.75|189.95|191.88|190.08|192.21|190.41|191.66|189.86|261
1634382600000|2021-10-16 11:10:00|191.89|190.09|192.05|190.25|192.46|190.66|191.77|189.97|161
1634382900000|2021-10-16 11:15:00|192.06|190.26|191.64|189.84|192.29|190.49|191.46|189.66|232
1634383200000|2021-10-16 11:20:00|191.65|189.85|191.35|189.55|191.85|190.05|191.1|189.3|263
1634383500000|2021-10-16 11:25:00|191.36|189.56|191.19|189.39|191.39|189.59|191.18|189.38|195
1634383800000|2021-10-16 11:30:00|191.18|189.38|191.41|189.61|191.42|189.62|191.15|189.35|216
1634384100000|2021-10-16 11:35:00|191.4|189.6|191.09|189.29|191.47|189.67|191.06|189.26|212
1634384400000|2021-10-16 11:40:00|191.1|189.3|191.3|189.5|191.32|189.52|191.1|189.3|204
1634384700000|2021-10-16 11:45:00|191.29|189.49|191.36|189.56|191.47|189.67|191.29|189.49|233
1634385000000|2021-10-16 11:50:00|191.37|189.57|191.55|189.75|191.58|189.78|191.25|189.45|185
1634385300000|2021-10-16 11:55:00|191.56|189.76|191.67|189.87|191.87|190.07|191.5|189.7|373
1634385600000|2021-10-16 12:00:00|191.68|189.88|191.26|189.46|191.82|190.02|191.26|189.46|344
1634385900000|2021-10-16 12:05:00|191.25|189.45|191.54|189.74|191.58|189.78|191.25|189.45|222
1634386200000|2021-10-16 12:10:00|191.55|189.75|191.37|189.57|191.55|189.75|191.29|189.49|176
1634386500000|2021-10-16 12:15:00|191.38|189.58|191.73|189.93|191.74|189.94|191.37|189.57|209
1634386800000|2021-10-16 12:20:00|191.74|189.94|192.05|190.25|192.18|190.38|191.67|189.87|216
1634387100000|2021-10-16 12:25:00|192.06|190.26|191.68|189.88|192.18|190.38|191.65|189.85|196
1634387400000|2021-10-16 12:30:00|191.67|189.87|191.08|189.28|191.83|190.03|191.07|189.27|216
1634387700000|2021-10-16 12:35:00|191.07|189.27|188.8|187|191.24|189.44|188.62|186.82|558
1634388000000|2021-10-16 12:40:00|188.79|186.99|189.58|187.78|190.19|188.39|188.74|186.94|573
1634388300000|2021-10-16 12:45:00|189.59|187.79|189.7|187.9|190.16|188.36|189.32|187.52|441
1634388600000|2021-10-16 12:50:00|189.71|187.91|188.47|186.67|189.72|187.92|187.33|185.53|673
1634388900000|2021-10-16 12:55:00|188.44|186.64|187.99|186.19|188.93|187.13|187.64|185.84|620
1634389200000|2021-10-16 13:00:00|187.97|186.17|188.51|186.71|188.8|187|187.55|185.75|470
1634389500000|2021-10-16 13:05:00|188.52|186.72|188.37|186.57|188.76|186.96|188.06|186.26|401
1634389800000|2021-10-16 13:10:00|188.38|186.58|188.64|186.84|188.64|186.84|188.06|186.26|357
1634390100000|2021-10-16 13:15:00|188.65|186.85|187.97|186.17|188.96|187.16|187.92|186.12|321
1634390400000|2021-10-16 13:20:00|187.96|186.16|188|186.2|188.23|186.43|187.38|185.58|465
1634390700000|2021-10-16 13:25:00|188.01|186.21|187.8|186|188.16|186.36|187.53|185.73|366
1634391000000|2021-10-16 13:30:00|187.79|185.99|188.3|186.5|188.66|186.86|187.79|185.99|423
1634391300000|2021-10-16 13:35:00|188.29|186.49|188.48|186.68|188.66|186.86|188.29|186.49|422
1634391600000|2021-10-16 13:40:00|188.49|186.69|188.68|186.88|188.68|186.88|188.4|186.6|236
1634391900000|2021-10-16 13:45:00|188.67|186.87|188.5|186.7|188.68|186.88|188.32|186.52|230
1634392200000|2021-10-16 13:50:00|188.51|186.71|188.6|186.8|189.31|187.51|188.22|186.42|426
1634392500000|2021-10-16 13:55:00|188.61|186.81|188.98|187.18|189.13|187.33|188.6|186.8|260
1634392800000|2021-10-16 14:00:00|188.97|187.17|188.49|186.69|188.97|187.17|188.47|186.67|234
1634393100000|2021-10-16 14:05:00|188.48|186.68|189.12|187.32|189.17|187.37|188.38|186.58|257
1634393400000|2021-10-16 14:10:00|189.11|187.31|188.9|187.1|189.28|187.48|188.88|187.08|344
1634393700000|2021-10-16 14:15:00|188.89|187.09|189.22|187.42|189.25|187.45|188.77|186.97|249
1634394000000|2021-10-16 14:20:00|189.23|187.43|189.12|187.32|189.44|187.64|189.09|187.29|259
1634394300000|2021-10-16 14:25:00|189.11|187.31|189.17|187.37|189.37|187.57|189.11|187.31|146
1634394600000|2021-10-16 14:30:00|189.18|187.38|189.18|187.38|189.28|187.48|189.06|187.26|187
1634394900000|2021-10-16 14:35:00|189.17|187.37|189.07|187.27|189.35|187.55|188.97|187.17|178
1634395200000|2021-10-16 14:40:00|189.06|187.26|189.17|187.37|189.32|187.52|188.96|187.16|217
1634395500000|2021-10-16 14:45:00|189.16|187.36|188.85|187.05|189.16|187.36|188.51|186.71|245
1634395800000|2021-10-16 14:50:00|188.86|187.06|188.7|186.9|188.97|187.17|188.44|186.64|239
1634396100000|2021-10-16 14:55:00|188.68|186.88|188.95|187.15|189.05|187.25|188.25|186.45|328
1634396400000|2021-10-16 15:00:00|188.94|187.14|188.85|187.05|188.95|187.15|188.53|186.73|283
1634396700000|2021-10-16 15:05:00|188.86|187.06|188.75|186.95|188.93|187.13|188.02|186.22|330
1634397000000|2021-10-16 15:10:00|188.74|186.94|188.46|186.66|188.74|186.94|188.35|186.55|280
1634397300000|2021-10-16 15:15:00|188.47|186.67|188.27|186.47|188.64|186.84|188.23|186.43|217
1634397600000|2021-10-16 15:20:00|188.28|186.48|188.89|187.09|189.06|187.26|188.27|186.47|365
1634397900000|2021-10-16 15:25:00|188.91|187.11|188.75|186.95|189.08|187.28|188.68|186.88|222
1634398200000|2021-10-16 15:30:00|188.76|186.96|189.07|187.27|189.14|187.34|188.66|186.86|231
1634398500000|2021-10-16 15:35:00|189.06|187.26|189.23|187.43|189.26|187.46|188.84|187.04|220
1634398800000|2021-10-16 15:40:00|189.24|187.44|189.46|187.66|189.47|187.67|189.23|187.43|125
1634399100000|2021-10-16 15:45:00|189.47|187.67|189.07|187.27|189.47|187.67|188.76|186.96|266
1634399400000|2021-10-16 15:50:00|189.01|187.21|188.79|186.99|189.17|187.37|188.67|186.87|241
1634399700000|2021-10-16 15:55:00|188.78|186.98|188.9|187.1|188.97|187.17|188.62|186.82|231
1634400000000|2021-10-16 16:00:00|188.89|187.09|188.78|186.98|188.97|187.17|188.42|186.62|249
1634400300000|2021-10-16 16:05:00|188.77|186.97|188.89|187.09|189.31|187.51|188.47|186.67|342
1634400600000|2021-10-16 16:10:00|188.88|187.08|188.76|186.96|189.21|187.41|188.75|186.95|203
1634400900000|2021-10-16 16:15:00|188.79|186.99|189.26|187.46|189.39|187.59|188.79|186.99|221
1634401200000|2021-10-16 16:20:00|189.25|187.45|188.46|186.66|189.43|187.63|188.39|186.59|275
1634401500000|2021-10-16 16:25:00|188.47|186.67|188.29|186.49|188.5|186.7|188.08|186.28|407
1634401800000|2021-10-16 16:30:00|188.31|186.51|188.68|186.88|188.78|186.98|188.1|186.3|301
1634402100000|2021-10-16 16:35:00|188.67|186.87|188.79|186.99|188.97|187.17|188.53|186.73|273
1634402400000|2021-10-16 16:40:00|188.78|186.98|188.89|187.09|188.98|187.18|188.66|186.86|181
1634402700000|2021-10-16 16:45:00|188.88|187.08|188.53|186.73|189.05|187.25|188.52|186.72|214
1634403000000|2021-10-16 16:50:00|188.51|186.71|189.11|187.31|189.5|187.7|188.3|186.5|321
1634403300000|2021-10-16 16:55:00|189.12|187.32|189.1|187.3|189.41|187.61|188.94|187.14|274
1634403600000|2021-10-16 17:00:00|189.11|187.31|188.96|187.16|189.13|187.33|188.55|186.75|313
1634403900000|2021-10-16 17:05:00|188.95|187.15|187.83|186.03|188.96|187.16|187.5|185.7|570
1634404200000|2021-10-16 17:10:00|187.82|186.02|187.64|185.84|188.1|186.3|187.39|185.59|515
1634404500000|2021-10-16 17:15:00|187.65|185.85|187.24|185.44|188.12|186.32|187.24|185.44|371
1634404800000|2021-10-16 17:20:00|187.27|185.47|187.34|185.54|187.56|185.76|186.96|185.16|421
1634405100000|2021-10-16 17:25:00|187.35|185.55|187.47|185.67|187.81|186.01|187.14|185.34|512
1634405400000|2021-10-16 17:30:00|187.46|185.66|187.84|186.04|188.02|186.22|187.19|185.39|341
1634405700000|2021-10-16 17:35:00|187.85|186.05|187.79|185.99|188.04|186.24|187.59|185.79|268
1634406000000|2021-10-16 17:40:00|187.78|185.98|188.14|186.34|188.19|186.39|187.74|185.94|244
1634406300000|2021-10-16 17:45:00|188.15|186.35|188.06|186.26|188.28|186.48|187.86|186.06|219
1634406600000|2021-10-16 17:50:00|188.05|186.25|188.16|186.36|188.18|186.38|187.96|186.16|129
1634406900000|2021-10-16 17:55:00|188.17|186.37|187.97|186.17|188.25|186.45|187.57|185.77|239
1634407200000|2021-10-16 18:00:00|187.96|186.16|187.79|185.99|188.08|186.28|187.57|185.77|262
1634407500000|2021-10-16 18:05:00|187.8|186|187.88|186.08|188.07|186.27|187.56|185.76|183
1634407800000|2021-10-16 18:10:00|187.87|186.07|187.76|185.96|187.99|186.19|187.26|185.46|231
1634408100000|2021-10-16 18:15:00|187.75|185.95|187.32|185.52|187.88|186.08|187.3|185.5|299
1634408400000|2021-10-16 18:20:00|187.35|185.55|187.35|185.55|187.48|185.68|187.06|185.26|255
1634408700000|2021-10-16 18:25:00|187.36|185.56|187.46|185.66|187.58|185.78|187.29|185.49|165
1634409000000|2021-10-16 18:30:00|187.47|185.67|187.48|185.68|187.67|185.87|187.44|185.64|187
1634409300000|2021-10-16 18:35:00|187.49|185.69|187.28|185.48|187.64|185.84|187.28|185.48|127
1634409600000|2021-10-16 18:40:00|187.29|185.49|187.47|185.67|187.8|186|187.26|185.46|139
1634409900000|2021-10-16 18:45:00|187.48|185.68|187.97|186.17|188.31|186.51|187.47|185.67|392
1634410200000|2021-10-16 18:50:00|187.96|186.16|187.81|186.01|188.07|186.27|187.78|185.98|225
1634410500000|2021-10-16 18:55:00|187.82|186.02|187.78|185.98|187.87|186.07|187.53|185.73|187
1634410800000|2021-10-16 19:00:00|187.79|185.99|187.85|186.05|188|186.2|187.75|185.95|213
1634411100000|2021-10-16 19:05:00|187.84|186.04|187.66|185.86|187.96|186.16|187.65|185.85|192
1634411400000|2021-10-16 19:10:00|187.64|185.84|187.67|185.87|187.89|186.09|187.56|185.76|221
1634411700000|2021-10-16 19:15:00|187.68|185.88|187.87|186.07|187.89|186.09|187.55|185.75|229
1634412000000|2021-10-16 19:20:00|187.88|186.08|188.26|186.46|188.31|186.51|187.86|186.06|191
1634412300000|2021-10-16 19:25:00|188.27|186.47|188.25|186.45|188.47|186.67|188.07|186.27|214
1634412600000|2021-10-16 19:30:00|188.24|186.44|188.38|186.58|188.47|186.67|188.07|186.27|194
1634412900000|2021-10-16 19:35:00|188.37|186.57|187.96|186.16|188.48|186.68|187.96|186.16|189
1634413200000|2021-10-16 19:40:00|187.97|186.17|187.79|185.99|188|186.2|187.76|185.96|175
1634413500000|2021-10-16 19:45:00|187.8|186|187.86|186.06|188|186.2|187.68|185.88|168
1634413800000|2021-10-16 19:50:00|187.88|186.08|187.66|185.86|187.88|186.08|187.48|185.68|223
1634414100000|2021-10-16 19:55:00|187.67|185.87|187.55|185.75|187.75|185.95|187.38|185.58|197
1634414400000|2021-10-16 20:00:00|187.56|185.76|187.53|185.73|187.95|186.15|187.44|185.64|240
1634414700000|2021-10-16 20:05:00|187.52|185.72|186.65|184.85|187.86|186.06|186.51|184.71|351
1634415000000|2021-10-16 20:10:00|186.68|184.88|186.43|184.63|186.96|185.16|185.97|184.17|500
1634415300000|2021-10-16 20:15:00|186.44|184.64|186.64|184.84|186.65|184.85|186.33|184.53|307
1634415600000|2021-10-16 20:20:00|186.65|184.85|186.54|184.74|186.75|184.95|186.43|184.63|226
1634415900000|2021-10-16 20:25:00|186.53|184.73|186.9|185.1|186.93|185.13|186.53|184.73|205
1634416200000|2021-10-16 20:30:00|186.87|185.07|186.85|185.05|187.03|185.23|186.64|184.84|182
1634416500000|2021-10-16 20:35:00|186.86|185.06|187.13|185.33|187.16|185.36|186.86|185.06|291
1634416800000|2021-10-16 20:40:00|187.12|185.32|187.07|185.27|187.17|185.37|186.97|185.17|157
1634417100000|2021-10-16 20:45:00|187.08|185.28|187.52|185.72|187.55|185.75|187.06|185.26|166
1634417400000|2021-10-16 20:50:00|187.51|185.71|187.69|185.89|187.72|185.92|187.35|185.55|173
1634417700000|2021-10-16 20:55:00|187.68|185.88|187.38|185.58|187.76|185.96|186.96|185.16|237
1634418000000|2021-10-16 21:00:00|187.44|185.64|187.47|185.67|187.49|185.69|187.07|185.27|226
1634418300000|2021-10-16 21:05:00|187.48|185.68|187.18|185.38|187.56|185.76|187.16|185.36|276
1634418600000|2021-10-16 21:10:00|187.17|185.37|187.34|185.54|187.36|185.56|187.16|185.36|137
1634418900000|2021-10-16 21:15:00|187.33|185.53|187.38|185.58|187.45|185.65|187.28|185.48|140
1634419200000|2021-10-16 21:20:00|187.39|185.59|186.97|185.17|187.45|185.65|186.94|185.14|158
1634419500000|2021-10-16 21:25:00|186.96|185.16|186.97|185.17|187.05|185.25|186.94|185.14|171
1634419800000|2021-10-16 21:30:00|186.96|185.16|186.97|185.17|186.97|185.17|186.94|185.14|98
1634420100000|2021-10-16 21:35:00|186.96|185.16|186.98|185.18|187.05|185.25|186.96|185.16|84
1634420400000|2021-10-16 21:40:00|186.97|185.17|186.76|184.96|186.97|185.17|186.76|184.96|61
1634420700000|2021-10-16 21:45:00|186.77|184.97|186.77|184.97|186.78|184.98|186.74|184.94|133
1634421000000|2021-10-16 21:50:00|186.78|184.98|186.75|184.95|186.85|185.05|186.75|184.95|96
1634421300000|2021-10-16 21:55:00|186.76|184.96|186.32|184.52|186.76|184.96|186.09|184.29|159
1634421600000|2021-10-16 22:00:00|186.33|184.53|186.69|184.89|186.7|184.9|186.22|184.42|175
1634421900000|2021-10-16 22:05:00|186.7|184.9|187.15|185.35|187.46|185.66|186.69|184.89|160
1634422200000|2021-10-16 22:10:00|187.12|185.32|186.48|184.68|187.14|185.34|186.25|184.45|250
1634422500000|2021-10-16 22:15:00|186.46|184.66|186.47|184.67|186.67|184.87|186.41|184.61|152
1634422800000|2021-10-16 22:20:00|186.46|184.66|186.59|184.79|186.59|184.79|186.41|184.61|174
1634423100000|2021-10-16 22:25:00|186.6|184.8|186.81|185.01|186.89|185.09|186.6|184.8|115
1634423400000|2021-10-16 22:30:00|186.79|184.99|186.82|185.02|187|185.2|186.73|184.93|164
1634423700000|2021-10-16 22:35:00|186.81|185.01|187.05|185.25|187.08|185.28|186.59|184.79|162
1634424000000|2021-10-16 22:40:00|187.06|185.26|187.52|185.72|187.55|185.75|187.06|185.26|129
1634424300000|2021-10-16 22:45:00|187.54|185.74|187.87|186.07|187.87|186.07|187.53|185.73|117
1634424600000|2021-10-16 22:50:00|187.86|186.06|187.85|186.05|188.06|186.26|187.7|185.9|132
1634424900000|2021-10-16 22:55:00|187.86|186.06|187.56|185.76|187.87|186.07|187.28|185.48|161
1634425200000|2021-10-16 23:00:00|187.57|185.77|187.27|185.47|187.69|185.89|187.07|185.27|182
1634425500000|2021-10-16 23:05:00|187.26|185.46|187.43|185.63|187.51|185.71|187.15|185.35|165
1634425800000|2021-10-16 23:10:00|187.42|185.62|187.23|185.43|187.62|185.82|187.12|185.32|179
1634426100000|2021-10-16 23:15:00|187.24|185.44|187.16|185.36|187.25|185.45|187.03|185.23|167
1634426400000|2021-10-16 23:20:00|187.15|185.35|187.24|185.44|187.43|185.63|186.92|185.12|163
1634426700000|2021-10-16 23:25:00|187.23|185.43|187.65|185.85|187.81|186.01|187.18|185.38|191
1634427000000|2021-10-16 23:30:00|187.64|185.84|187.97|186.17|188.22|186.42|187.64|185.84|206
1634427300000|2021-10-16 23:35:00|187.98|186.18|187.76|185.96|188.08|186.28|187.76|185.96|172
1634427600000|2021-10-16 23:40:00|187.75|185.95|187.68|185.88|187.79|185.99|187.58|185.78|129
1634427900000|2021-10-16 23:45:00|187.67|185.87|187.48|185.68|187.68|185.88|187.37|185.57|124
1634428200000|2021-10-16 23:50:00|187.47|185.67|187.16|185.36|187.55|185.75|187.08|185.28|166
1634428500000|2021-10-16 23:55:00|187.17|185.37|186.94|185.14|187.18|185.38|186.5|184.7|198
1634428800000|2021-10-17 00:00:00|186.95|185.15|186.12|184.32|187.08|185.28|186.07|184.27|388
1634429100000|2021-10-17 00:05:00|186.11|184.31|187.06|185.26|187.06|185.26|185.85|184.05|352
1634429400000|2021-10-17 00:10:00|187.05|185.25|187.06|185.26|187.27|185.47|186.62|184.82|301
1634429700000|2021-10-17 00:15:00|187.05|185.25|186.28|184.48|187.07|185.27|186.27|184.47|237
1634430000000|2021-10-17 00:20:00|186.27|184.47|186.16|184.36|186.55|184.75|185.98|184.18|344
1634430300000|2021-10-17 00:25:00|186.15|184.35|185.57|183.77|186.16|184.36|185.28|183.48|368
1634430600000|2021-10-17 00:30:00|185.58|183.78|184.98|183.18|185.66|183.86|184.62|182.82|446
1634430900000|2021-10-17 00:35:00|184.97|183.17|185.48|183.68|185.67|183.87|184.97|183.17|526
1634431200000|2021-10-17 00:40:00|185.47|183.67|185.85|184.05|185.85|184.05|185.24|183.44|177
1634431500000|2021-10-17 00:45:00|185.84|184.04|186.37|184.57|186.37|184.57|185.83|184.03|181
1634431800000|2021-10-17 00:50:00|186.36|184.56|186.5|184.7|186.7|184.9|186.06|184.26|234
1634432100000|2021-10-17 00:55:00|186.49|184.69|186.37|184.57|186.56|184.76|186.02|184.22|180
1634432400000|2021-10-17 01:00:00|186.38|184.58|187.05|185.25|187.06|185.26|186.25|184.45|282
1634432700000|2021-10-17 01:05:00|187.04|185.24|187.13|185.33|187.16|185.36|186.77|184.97|232
1634433000000|2021-10-17 01:10:00|187.14|185.34|187|185.2|187.24|185.44|186.98|185.18|184
1634433300000|2021-10-17 01:15:00|187.06|185.26|186.98|185.18|187.23|185.43|186.79|184.99|170
1634433600000|2021-10-17 01:20:00|186.97|185.17|186.79|184.99|186.99|185.19|186.68|184.88|156
1634433900000|2021-10-17 01:25:00|186.78|184.98|186.86|185.06|186.95|185.15|186.69|184.89|138
1634434200000|2021-10-17 01:30:00|186.85|185.05|187.46|185.66|187.66|185.86|186.79|184.99|317
1634434500000|2021-10-17 01:35:00|187.45|185.65|187.29|185.49|187.46|185.66|187.15|185.35|172
1634434800000|2021-10-17 01:40:00|187.3|185.5|187.28|185.48|187.34|185.54|187.07|185.27|159
1634435100000|2021-10-17 01:45:00|187.27|185.47|187.4|185.6|187.47|185.67|187.11|185.31|151
1634435400000|2021-10-17 01:50:00|187.39|185.59|187.28|185.48|187.4|185.6|187.17|185.37|244
1634435700000|2021-10-17 01:55:00|187.27|185.47|187.38|185.58|187.71|185.91|187.18|185.38|188
1634436000000|2021-10-17 02:00:00|187.39|185.59|187.18|185.38|187.53|185.73|187.17|185.37|186
1634436300000|2021-10-17 02:05:00|187.17|185.37|187.37|185.57|187.47|185.67|187.07|185.27|188
1634436600000|2021-10-17 02:10:00|187.36|185.56|187.47|185.67|187.6|185.8|187.32|185.52|164
1634436900000|2021-10-17 02:15:00|187.48|185.68|187.06|185.26|187.48|185.68|187.06|185.26|168
1634437200000|2021-10-17 02:20:00|187.07|185.27|187.07|185.27|187.19|185.39|187.06|185.26|148
1634437500000|2021-10-17 02:25:00|187.08|185.28|187.16|185.36|187.25|185.45|186.97|185.17|143
1634437800000|2021-10-17 02:30:00|187.11|185.31|187.26|185.46|187.44|185.64|187.04|185.24|219
1634438100000|2021-10-17 02:35:00|187.27|185.47|187.36|185.56|187.49|185.69|187.17|185.37|175
1634438400000|2021-10-17 02:40:00|187.35|185.55|187.27|185.47|187.56|185.76|187.21|185.41|132
1634438700000|2021-10-17 02:45:00|187.28|185.48|187.58|185.78|187.58|185.78|187.27|185.47|84
1634439000000|2021-10-17 02:50:00|187.59|185.79|187.66|185.86|187.77|185.97|187.59|185.79|99
1634439300000|2021-10-17 02:55:00|187.67|185.87|187.5|185.7|187.67|185.87|187.24|185.44|151
1634439600000|2021-10-17 03:00:00|187.49|185.69|187.58|185.78|187.67|185.87|187.33|185.53|167
1634439900000|2021-10-17 03:05:00|187.59|185.79|187.7|185.9|187.98|186.18|187.58|185.78|195
1634440200000|2021-10-17 03:10:00|187.71|185.91|187.68|185.88|187.77|185.97|187.59|185.79|138
1634440500000|2021-10-17 03:15:00|187.67|185.87|188.06|186.26|188.06|186.26|187.59|185.79|135
1634440800000|2021-10-17 03:20:00|188.07|186.27|188.26|186.46|188.35|186.55|188.03|186.23|270
1634441100000|2021-10-17 03:25:00|188.25|186.45|188.2|186.4|188.36|186.56|188|186.2|193
1634441400000|2021-10-17 03:30:00|188.21|186.41|188.18|186.38|188.28|186.48|188.09|186.29|227
1634441700000|2021-10-17 03:35:00|188.19|186.39|188.21|186.41|188.38|186.58|188.18|186.38|168
1634442000000|2021-10-17 03:40:00|188.22|186.42|188.14|186.34|188.22|186.42|188.1|186.3|145
1634442300000|2021-10-17 03:45:00|188.17|186.37|188.08|186.28|188.2|186.4|187.98|186.18|106
1634442600000|2021-10-17 03:50:00|188.09|186.29|188.52|186.72|188.52|186.72|188.06|186.26|145
1634442900000|2021-10-17 03:55:00|188.46|186.66|188.17|186.37|188.58|186.78|188.07|186.27|216
1634443200000|2021-10-17 04:00:00|188.18|186.38|188.07|186.27|188.39|186.59|188.07|186.27|135
1634443500000|2021-10-17 04:05:00|188.06|186.26|188.55|186.75|188.74|186.94|188.05|186.25|215
1634443800000|2021-10-17 04:10:00|188.56|186.76|188.66|186.86|188.78|186.98|188.38|186.58|279
1634444100000|2021-10-17 04:15:00|188.67|186.87|188.53|186.73|188.76|186.96|188.48|186.68|198
1634444400000|2021-10-17 04:20:00|188.52|186.72|188.37|186.57|188.67|186.87|188.36|186.56|125
1634444700000|2021-10-17 04:25:00|188.36|186.56|188.25|186.45|188.46|186.66|188.14|186.34|138
1634445000000|2021-10-17 04:30:00|188.26|186.46|188.15|186.35|188.26|186.46|187.91|186.11|206
1634445300000|2021-10-17 04:35:00|188.16|186.36|188.3|186.5|188.3|186.5|187.95|186.15|191
1634445600000|2021-10-17 04:40:00|188.36|186.56|188.36|186.56|188.72|186.92|188.35|186.55|171
1634445900000|2021-10-17 04:45:00|188.35|186.55|188.17|186.37|188.45|186.65|188.08|186.28|119
1634446200000|2021-10-17 04:50:00|188.18|186.38|188|186.2|188.28|186.48|188|186.2|199
1634446500000|2021-10-17 04:55:00|187.99|186.19|187.81|186.01|188.08|186.28|187.68|185.88|252
1634446800000|2021-10-17 05:00:00|187.82|186.02|187.77|185.97|187.96|186.16|187.7|185.9|137
1634447100000|2021-10-17 05:05:00|187.78|185.98|188.06|186.26|188.08|186.28|187.77|185.97|191
1634447400000|2021-10-17 05:10:00|188.07|186.27|187.87|186.07|188.07|186.27|187.85|186.05|105
1634447700000|2021-10-17 05:15:00|187.88|186.08|187.66|185.86|187.89|186.09|187.6|185.8|167
1634448000000|2021-10-17 05:20:00|187.67|185.87|187.51|185.71|187.76|185.96|187.48|185.68|209
1634448300000|2021-10-17 05:25:00|187.5|185.7|187.57|185.77|187.74|185.94|187.48|185.68|121
1634448600000|2021-10-17 05:30:00|187.56|185.76|187.58|185.78|187.76|185.96|187.5|185.7|144
1634448900000|2021-10-17 05:35:00|187.57|185.77|187.67|185.87|187.95|186.15|187.5|185.7|192
1634449200000|2021-10-17 05:40:00|187.66|185.86|187.94|186.14|187.96|186.16|187.64|185.84|138
1634449500000|2021-10-17 05:45:00|187.93|186.13|188.05|186.25|188.06|186.26|187.69|185.89|184
1634449800000|2021-10-17 05:50:00|188.06|186.26|187.59|185.79|188.15|186.35|187.57|185.77|144
1634450100000|2021-10-17 05:55:00|187.6|185.8|187.65|185.85|187.75|185.95|187.38|185.58|221
1634450400000|2021-10-17 06:00:00|187.64|185.84|187.68|185.88|187.89|186.09|187.64|185.84|153
1634450700000|2021-10-17 06:05:00|187.67|185.87|187.7|185.9|187.77|185.97|187.57|185.77|127
1634451000000|2021-10-17 06:10:00|187.71|185.91|187.76|185.96|187.78|185.98|187.65|185.85|165
1634451300000|2021-10-17 06:15:00|187.75|185.95|188.26|186.46|188.29|186.49|187.65|185.85|208
1634451600000|2021-10-17 06:20:00|188.27|186.47|188.27|186.47|188.39|186.59|188.18|186.38|179
1634451900000|2021-10-17 06:25:00|188.26|186.46|187.77|185.97|188.35|186.55|187.71|185.91|159
1634452200000|2021-10-17 06:30:00|187.76|185.96|187.73|185.93|187.93|186.13|187.59|185.79|196
1634452500000|2021-10-17 06:35:00|187.74|185.94|188.02|186.22|188.12|186.32|187.73|185.93|161
1634452800000|2021-10-17 06:40:00|188.03|186.23|188.15|186.35|188.16|186.36|187.97|186.17|123
1634453100000|2021-10-17 06:45:00|188.16|186.36|187.66|185.86|188.16|186.36|187.56|185.76|144
1634453400000|2021-10-17 06:50:00|187.68|185.88|188.04|186.24|188.05|186.25|187.65|185.85|107
1634453700000|2021-10-17 06:55:00|188.03|186.23|187.76|185.96|188.19|186.39|187.64|185.84|151
1634454000000|2021-10-17 07:00:00|187.75|185.95|187.85|186.05|188.15|186.35|187.67|185.87|157
1634454300000|2021-10-17 07:05:00|187.84|186.04|187.94|186.14|187.94|186.14|187.74|185.94|109
1634454600000|2021-10-17 07:10:00|187.93|186.13|188.24|186.44|188.25|186.45|187.93|186.13|150
1634454900000|2021-10-17 07:15:00|188.23|186.43|188.34|186.54|188.35|186.55|188.03|186.23|204
1634455200000|2021-10-17 07:20:00|188.33|186.53|188.43|186.63|188.93|187.13|188.33|186.53|372
1634455500000|2021-10-17 07:25:00|188.44|186.64|188.44|186.64|188.47|186.67|188.35|186.55|160
1634455800000|2021-10-17 07:30:00|188.43|186.63|187.76|185.96|188.55|186.75|187.73|185.93|237
1634456100000|2021-10-17 07:35:00|187.77|185.97|187.65|185.85|187.88|186.08|187.56|185.76|163
1634456400000|2021-10-17 07:40:00|187.64|185.84|187.76|185.96|187.77|185.97|187.64|185.84|168
1634456700000|2021-10-17 07:45:00|187.77|185.97|187.76|185.96|187.87|186.07|187.53|185.73|169
1634457000000|2021-10-17 07:50:00|187.74|185.94|187.02|185.22|187.75|185.95|186.55|184.75|345
1634457300000|2021-10-17 07:55:00|187.06|185.26|186.36|184.56|187.13|185.33|186.3|184.5|334
1634457600000|2021-10-17 08:00:00|186.35|184.55|186.52|184.72|186.86|185.06|186.35|184.55|267
1634457900000|2021-10-17 08:05:00|186.51|184.71|186.62|184.82|186.62|184.82|186.49|184.69|82
1634458200000|2021-10-17 08:10:00|186.63|184.83|186.74|184.94|186.86|185.06|186.47|184.67|135
1634458500000|2021-10-17 08:15:00|186.75|184.95|187.14|185.34|187.14|185.34|186.74|184.94|154
1634458800000|2021-10-17 08:20:00|187.13|185.33|186.93|185.13|187.17|185.37|186.84|185.04|134
1634459100000|2021-10-17 08:25:00|186.94|185.14|187.07|185.27|187.33|185.53|186.84|185.04|180
1634459400000|2021-10-17 08:30:00|187.08|185.28|187.24|185.44|187.32|185.52|187.01|185.21|245
1634459700000|2021-10-17 08:35:00|187.23|185.43|187.05|185.25|187.24|185.44|186.85|185.05|151
1634460000000|2021-10-17 08:40:00|187.06|185.26|186.87|185.07|187.07|185.27|186.75|184.95|133
1634460300000|2021-10-17 08:45:00|186.88|185.08|187.04|185.24|187.15|185.35|186.88|185.08|115
1634460600000|2021-10-17 08:50:00|187.03|185.23|186.94|185.14|187.05|185.25|186.93|185.13|34
1634460900000|2021-10-17 08:55:00|186.89|185.09|186.81|185.01|186.89|185.09|186.63|184.83|120
1634461200000|2021-10-17 09:00:00|186.8|185|186.47|184.67|186.85|185.05|186.45|184.65|158
1634461500000|2021-10-17 09:05:00|186.48|184.68|186.45|184.65|186.54|184.74|186.35|184.55|132
1634461800000|2021-10-17 09:10:00|186.46|184.66|186.65|184.85|186.75|184.95|186.45|184.65|113
1634462100000|2021-10-17 09:15:00|186.67|184.87|186.96|185.16|187.13|185.33|186.67|184.87|245
1634462400000|2021-10-17 09:20:00|186.97|185.17|187.04|185.24|187.08|185.28|186.97|185.17|154
1634462700000|2021-10-17 09:25:00|187.03|185.23|186.97|185.17|187.05|185.25|186.81|185.01|114
1634463000000|2021-10-17 09:30:00|186.96|185.16|187.37|185.57|187.46|185.66|186.94|185.14|172
1634463300000|2021-10-17 09:35:00|187.38|185.58|187.17|185.37|187.4|185.6|187.06|185.26|206
1634463600000|2021-10-17 09:40:00|187.16|185.36|187.05|185.25|187.29|185.49|187.04|185.24|220
1634463900000|2021-10-17 09:45:00|187.04|185.24|187.35|185.55|187.48|185.68|187.04|185.24|137
1634464200000|2021-10-17 09:50:00|187.36|185.56|187.22|185.42|187.36|185.56|187.07|185.27|145
1634464500000|2021-10-17 09:55:00|187.23|185.43|187.41|185.61|187.44|185.64|187.15|185.35|142
1634464800000|2021-10-17 10:00:00|187.42|185.62|187.43|185.63|187.54|185.74|187.34|185.54|184
1634465100000|2021-10-17 10:05:00|187.4|185.6|187.14|185.34|187.46|185.66|187.03|185.23|162
1634465400000|2021-10-17 10:10:00|187.15|185.35|187.23|185.43|187.34|185.54|187.08|185.28|110
1634465700000|2021-10-17 10:15:00|187.22|185.42|186.94|185.14|187.23|185.43|186.75|184.95|176
1634466000000|2021-10-17 10:20:00|186.93|185.13|186.85|185.05|186.94|185.14|186.83|185.03|116
1634466300000|2021-10-17 10:25:00|186.84|185.04|186.87|185.07|186.88|185.08|186.78|184.98|80
1634466600000|2021-10-17 10:30:00|186.88|185.08|186.68|184.88|187.05|185.25|186.65|184.85|184
1634466900000|2021-10-17 10:35:00|186.67|184.87|187.38|185.58|187.38|185.58|186.67|184.87|184
1634467200000|2021-10-17 10:40:00|187.37|185.57|187.28|185.48|187.57|185.77|187.17|185.37|343
1634467500000|2021-10-17 10:45:00|187.29|185.49|187.37|185.57|187.38|185.58|186.94|185.14|239
1634467800000|2021-10-17 10:50:00|187.36|185.56|187.39|185.59|187.64|185.84|187.36|185.56|181
1634468100000|2021-10-17 10:55:00|187.38|185.58|187.23|185.43|187.39|185.59|187.16|185.36|202
1634468400000|2021-10-17 11:00:00|187.24|185.44|187.47|185.67|187.54|185.74|187.23|185.43|146
1634468700000|2021-10-17 11:05:00|187.46|185.66|187.67|185.87|187.79|185.99|187.44|185.64|236
1634469000000|2021-10-17 11:10:00|187.6|185.8|187.63|185.83|187.66|185.86|187.53|185.73|130
1634469300000|2021-10-17 11:15:00|187.62|185.82|187.72|185.92|187.75|185.95|187.54|185.74|174
1634469600000|2021-10-17 11:20:00|187.73|185.93|187.39|185.59|187.75|185.95|187.38|185.58|186
1634469900000|2021-10-17 11:25:00|187.41|185.61|187.25|185.45|187.44|185.64|187.21|185.41|224
1634470200000|2021-10-17 11:30:00|187.26|185.46|187.05|185.25|187.41|185.61|187.03|185.23|274
1634470500000|2021-10-17 11:35:00|187.06|185.26|186.35|184.55|187.25|185.45|186.17|184.37|294
1634470800000|2021-10-17 11:40:00|186.36|184.56|186.64|184.84|186.74|184.94|186.35|184.55|240
1634471100000|2021-10-17 11:45:00|186.65|184.85|186.64|184.84|186.74|184.94|186.43|184.63|172
1634471400000|2021-10-17 11:50:00|186.63|184.83|186.93|185.13|187.58|185.78|186.62|184.82|235
1634471700000|2021-10-17 11:55:00|186.95|185.15|186.06|184.26|187.01|185.21|186.06|184.26|334
1634472000000|2021-10-17 12:00:00|186.07|184.27|186.05|184.25|186.34|184.54|185.99|184.19|333
1634472300000|2021-10-17 12:05:00|186.04|184.24|185.76|183.96|186.04|184.24|185.19|183.39|367
1634472600000|2021-10-17 12:10:00|185.77|183.97|185.09|183.29|185.84|184.04|184.98|183.18|346
1634472900000|2021-10-17 12:15:00|185.1|183.3|185.43|183.63|185.52|183.72|185.07|183.27|175
1634473200000|2021-10-17 12:20:00|185.42|183.62|184.97|183.17|185.44|183.64|184.95|183.15|217
1634473500000|2021-10-17 12:25:00|185.03|183.23|185.16|183.36|185.35|183.55|184.89|183.09|241
1634473800000|2021-10-17 12:30:00|185.15|183.35|185.25|183.45|185.26|183.46|185.08|183.28|121
1634474100000|2021-10-17 12:35:00|185.26|183.46|185.11|183.31|185.26|183.46|185.03|183.23|154
1634474400000|2021-10-17 12:40:00|185.1|183.3|185.24|183.44|185.27|183.47|184.87|183.07|178
1634474700000|2021-10-17 12:45:00|185.26|183.46|185.54|183.74|185.54|183.74|185.24|183.44|145
1634475000000|2021-10-17 12:50:00|185.53|183.73|185.63|183.83|185.63|183.83|185.45|183.65|136
1634475300000|2021-10-17 12:55:00|185.65|183.85|185.94|184.14|186.06|184.26|185.63|183.83|172
1634475600000|2021-10-17 13:00:00|185.93|184.13|185.83|184.03|186.02|184.22|185.63|183.83|227
1634475900000|2021-10-17 13:05:00|185.82|184.02|185.86|184.06|186.03|184.23|185.76|183.96|178
1634476200000|2021-10-17 13:10:00|185.87|184.07|186.51|184.71|186.53|184.73|185.79|183.99|236
1634476500000|2021-10-17 13:15:00|186.5|184.7|186.93|185.13|186.94|185.14|186.24|184.44|252
1634476800000|2021-10-17 13:20:00|186.94|185.14|186.84|185.04|186.96|185.16|186.77|184.97|282
1634477100000|2021-10-17 13:25:00|186.85|185.05|187.03|185.23|187.04|185.24|186.69|184.89|206
1634477400000|2021-10-17 13:30:00|187.01|185.21|186.87|185.07|187.14|185.34|186.85|185.05|198
1634477700000|2021-10-17 13:35:00|186.86|185.06|186.62|184.82|187.05|185.25|186.56|184.76|204
1634478000000|2021-10-17 13:40:00|186.61|184.81|186.03|184.23|186.63|184.83|186.03|184.23|253
1634478300000|2021-10-17 13:45:00|186.04|184.24|186.06|184.26|186.15|184.35|185.83|184.03|211
1634478600000|2021-10-17 13:50:00|186.05|184.25|186.14|184.34|186.14|184.34|185.86|184.06|258
1634478900000|2021-10-17 13:55:00|186.16|184.36|186.66|184.86|186.73|184.93|186.15|184.35|258
1634479200000|2021-10-17 14:00:00|186.65|184.85|186.83|185.03|186.96|185.16|186.41|184.61|246
1634479500000|2021-10-17 14:05:00|186.84|185.04|186.33|184.53|186.93|185.13|186.25|184.45|219
1634479800000|2021-10-17 14:10:00|186.34|184.54|186.11|184.31|186.35|184.55|186.05|184.25|133
1634480100000|2021-10-17 14:15:00|186.12|184.32|186.24|184.44|186.42|184.62|186.11|184.31|156
1634480400000|2021-10-17 14:20:00|186.25|184.45|186.16|184.36|186.54|184.74|186.14|184.34|162
1634480700000|2021-10-17 14:25:00|186.17|184.37|185.86|184.06|186.17|184.37|185.86|184.06|191
1634481000000|2021-10-17 14:30:00|185.87|184.07|186.33|184.53|186.33|184.53|185.86|184.06|188
1634481300000|2021-10-17 14:35:00|186.32|184.52|185.88|184.08|186.32|184.52|185.88|184.08|122
1634481600000|2021-10-17 14:40:00|185.87|184.07|185.95|184.15|186.05|184.25|185.87|184.07|168
1634481900000|2021-10-17 14:45:00|186.01|184.21|185.94|184.14|186.3|184.5|185.84|184.04|257
1634482200000|2021-10-17 14:50:00|185.93|184.13|186.03|184.23|186.13|184.33|185.86|184.06|147
1634482500000|2021-10-17 14:55:00|186.04|184.24|186.5|184.7|186.59|184.79|186.02|184.22|205
1634482800000|2021-10-17 15:00:00|186.49|184.69|186.19|184.39|186.78|184.98|186.19|184.39|283
1634483100000|2021-10-17 15:05:00|186.18|184.38|185.86|184.06|186.22|184.42|185.77|183.97|257
1634483400000|2021-10-17 15:10:00|185.87|184.07|185.94|184.14|185.96|184.16|185.76|183.96|270
1634483700000|2021-10-17 15:15:00|185.93|184.13|185.79|183.99|186.23|184.43|185.76|183.96|228
1634484000000|2021-10-17 15:20:00|185.78|183.98|185.84|184.04|185.86|184.06|185.46|183.66|352
1634484300000|2021-10-17 15:25:00|185.85|184.05|185.66|183.86|186.18|184.38|185.57|183.77|339
1634484600000|2021-10-17 15:30:00|185.65|183.85|185.34|183.54|185.76|183.96|185.31|183.51|140
1634484900000|2021-10-17 15:35:00|185.33|183.53|184.85|183.05|185.44|183.64|184.19|182.39|645
1634485200000|2021-10-17 15:40:00|184.84|183.04|184.34|182.54|184.84|183.04|184.11|182.31|399
1634485500000|2021-10-17 15:45:00|184.33|182.53|184.66|182.86|184.74|182.94|184.23|182.43|355
1634485800000|2021-10-17 15:50:00|184.67|182.87|184.43|182.63|184.75|182.95|184.34|182.54|295
1634486100000|2021-10-17 15:55:00|184.45|182.65|184.54|182.74|184.87|183.07|184.25|182.45|311
1634486400000|2021-10-17 16:00:00|184.55|182.75|184.95|183.15|184.95|183.15|184.38|182.58|327
1634486700000|2021-10-17 16:05:00|184.94|183.14|184.47|182.67|185.13|183.33|184.47|182.67|282
1634487000000|2021-10-17 16:10:00|184.43|182.63|184.37|182.57|184.64|182.84|184.36|182.56|313
1634487300000|2021-10-17 16:15:00|184.36|182.56|184.58|182.78|184.68|182.88|184.27|182.47|236
1634487600000|2021-10-17 16:20:00|184.57|182.77|184.65|182.85|184.85|183.05|184.57|182.77|200
1634487900000|2021-10-17 16:25:00|184.64|182.84|184.67|182.87|184.78|182.98|184.45|182.65|195
1634488200000|2021-10-17 16:30:00|184.66|182.86|185.03|183.23|185.06|183.26|184.65|182.85|172
1634488500000|2021-10-17 16:35:00|185.04|183.24|184.69|182.89|185.04|183.24|184.68|182.88|162
1634488800000|2021-10-17 16:40:00|184.68|182.88|184.74|182.94|184.76|182.96|184.6|182.8|118
1634489100000|2021-10-17 16:45:00|184.73|182.93|184.46|182.66|184.87|183.07|184.37|182.57|144
1634489400000|2021-10-17 16:50:00|184.45|182.65|184.76|182.96|184.77|182.97|184.41|182.61|139
1634489700000|2021-10-17 16:55:00|184.75|182.95|184.96|183.16|184.97|183.17|184.66|182.86|178
1634490000000|2021-10-17 17:00:00|184.95|183.15|184.96|183.16|184.97|183.17|184.76|182.96|214
1634490300000|2021-10-17 17:05:00|184.97|183.17|184.78|182.98|184.98|183.18|184.77|182.97|137
1634490600000|2021-10-17 17:10:00|184.79|182.99|184.66|182.86|184.8|183|184.56|182.76|170
1634490900000|2021-10-17 17:15:00|184.65|182.85|184.77|182.97|184.88|183.08|184.58|182.78|238
1634491200000|2021-10-17 17:20:00|184.76|182.96|184.59|182.79|184.79|182.99|184.51|182.71|160
1634491500000|2021-10-17 17:25:00|184.58|182.78|184.99|183.19|184.99|183.19|184.58|182.78|157
1634491800000|2021-10-17 17:30:00|185|183.2|185.03|183.23|185.2|183.4|185|183.2|140
1634492100000|2021-10-17 17:35:00|185.02|183.22|185.01|183.21|185.11|183.31|184.91|183.11|207
1634492400000|2021-10-17 17:40:00|185|183.2|185.46|183.66|185.68|183.88|184.98|183.18|196
1634492700000|2021-10-17 17:45:00|185.45|183.65|185.17|183.37|185.46|183.66|185.14|183.34|187
1634493000000|2021-10-17 17:50:00|185.16|183.36|185.2|183.4|185.3|183.5|185.16|183.36|161
1634493300000|2021-10-17 17:55:00|185.19|183.39|185.47|183.67|185.53|183.73|185.16|183.36|125
1634493600000|2021-10-17 18:00:00|185.46|183.66|185.47|183.67|185.47|183.67|185.27|183.47|148
1634493900000|2021-10-17 18:05:00|185.48|183.68|185.68|183.88|185.68|183.88|185.46|183.66|187
1634494200000|2021-10-17 18:10:00|185.67|183.87|185.65|183.85|185.7|183.9|185.65|183.85|134
1634494500000|2021-10-17 18:15:00|185.66|183.86|185.66|183.86|185.75|183.95|185.65|183.85|128
1634494800000|2021-10-17 18:20:00|185.65|183.85|185.88|184.08|185.95|184.15|185.57|183.77|153
1634495100000|2021-10-17 18:25:00|185.89|184.09|185.77|183.97|185.95|184.15|185.76|183.96|93
1634495400000|2021-10-17 18:30:00|185.78|183.98|185.78|183.98|185.87|184.07|185.75|183.95|86
1634495700000|2021-10-17 18:35:00|185.79|183.99|185.96|184.16|186.06|184.26|185.79|183.99|70
1634496000000|2021-10-17 18:40:00|185.97|184.17|185.68|183.88|185.97|184.17|185.65|183.85|137
1634496300000|2021-10-17 18:45:00|185.69|183.89|185.74|183.94|185.85|184.05|185.65|183.85|122
1634496600000|2021-10-17 18:50:00|185.73|183.93|185.76|183.96|185.94|184.14|185.64|183.84|152
1634496900000|2021-10-17 18:55:00|185.75|183.95|186.13|184.33|186.13|184.33|185.75|183.95|99
1634497200000|2021-10-17 19:00:00|186.12|184.32|185.83|184.03|186.12|184.32|185.75|183.95|191
1634497500000|2021-10-17 19:05:00|185.84|184.04|185.56|183.76|185.86|184.06|185.56|183.76|102
1634497800000|2021-10-17 19:10:00|185.57|183.77|185.15|183.35|185.57|183.77|185.14|183.34|214
1634498100000|2021-10-17 19:15:00|185.16|183.36|185.3|183.5|185.46|183.66|184.99|183.19|241
1634498400000|2021-10-17 19:20:00|185.31|183.51|185.37|183.57|185.49|183.69|185.27|183.47|174
1634498700000|2021-10-17 19:25:00|185.38|183.58|185.3|183.5|185.4|183.6|185.09|183.29|151
1634499000000|2021-10-17 19:30:00|185.31|183.51|185.15|183.35|185.37|183.57|185.06|183.26|203
1634499300000|2021-10-17 19:35:00|185.14|183.34|185.49|182.69|185.6|183.34|184.96|182.43|245
1634499600000|2021-10-17 19:40:00|185.5|182.7|185.38|182.58|185.53|182.73|185.25|182.45|243
1634499900000|2021-10-17 19:45:00|185.39|182.59|185.37|182.57|185.54|182.74|184.98|182.18|295
1634500200000|2021-10-17 19:50:00|185.38|182.58|185.08|182.28|185.53|182.73|185.02|182.22|333
1634500500000|2021-10-17 19:55:00|185.09|182.29|185.46|182.66|185.56|182.76|184.92|182.12|333
1634500800000|2021-10-17 20:00:00|185.44|182.64|183.33|180.53|185.44|182.64|182.98|180.18|722
1634501100000|2021-10-17 20:05:00|183.32|180.52|183.45|180.65|183.58|180.78|182.49|179.69|837
1634501400000|2021-10-17 20:10:00|183.44|180.64|182.57|179.77|183.45|180.65|182.45|179.65|620
1634501700000|2021-10-17 20:15:00|182.56|179.76|182.2|179.4|183.05|180.25|182.2|179.4|573
1634502000000|2021-10-17 20:20:00|182.19|179.39|180.48|177.68|182.19|179.39|178|175.2|947
1634502300000|2021-10-17 20:25:00|180.5|177.7|180.33|177.53|181.26|178.46|180.33|177.53|764
1634502600000|2021-10-17 20:30:00|180.31|177.51|180.17|177.37|180.95|178.15|179.96|177.16|590
1634502900000|2021-10-17 20:35:00|180.16|177.36|180.49|177.69|180.55|177.75|179.48|176.68|692
1634503200000|2021-10-17 20:40:00|180.5|177.7|180.36|177.56|180.78|177.98|180.25|177.45|567
1634503500000|2021-10-17 20:45:00|180.39|177.59|180.63|177.83|180.91|178.11|180.36|177.56|397
1634503800000|2021-10-17 20:50:00|180.64|177.84|180.16|177.36|180.76|177.96|180.02|177.22|451
1634504100000|2021-10-17 20:55:00|180.15|177.35|180.33|177.53|180.43|177.63|180.05|177.25|345
1634504400000|2021-10-17 21:00:00|180.32|177.52|180.44|177.64|180.44|177.64|179.93|177.13|428
1634504700000|2021-10-17 21:05:00|180.43|177.63|180.17|178.37|180.64|178.47|179.92|177.46|375
1634505000000|2021-10-17 21:10:00|180.16|178.36|180.77|178.97|180.99|179.19|180.15|178.35|550
1634505300000|2021-10-17 21:15:00|180.8|179|180.71|178.91|180.92|179.12|180.62|178.82|324
1634505600000|2021-10-17 21:20:00|180.74|178.94|180.68|178.88|180.81|179.01|180.59|178.79|260
1634505900000|2021-10-17 21:25:00|180.67|178.87|180.52|178.72|180.71|178.91|180.47|178.67|433
1634506200000|2021-10-17 21:30:00|180.51|178.71|180.47|178.67|180.54|178.74|180.47|178.67|72
1634506500000|2021-10-17 21:35:00|180.48|178.68|180.76|178.96|180.76|178.96|180.47|178.67|161
1634506800000|2021-10-17 21:40:00|180.75|178.95|181.9|180.1|182.12|180.32|180.72|178.92|405
1634507100000|2021-10-17 21:45:00|181.87|180.07|181.55|179.75|181.87|180.07|181.24|179.44|385
1634507400000|2021-10-17 21:50:00|181.54|179.74|182.12|180.32|182.23|180.43|181.45|179.65|409
1634507700000|2021-10-17 21:55:00|182.11|180.31|182.85|181.05|183.06|181.26|182.01|180.21|551
1634508000000|2021-10-17 22:00:00|182.87|181.07|183.36|181.56|183.75|181.95|182.85|181.05|629
1634508300000|2021-10-17 22:05:00|183.37|181.57|183.55|181.75|183.56|181.76|183.24|181.44|394
1634508600000|2021-10-17 22:10:00|183.56|181.76|184.33|182.53|184.34|182.54|183.46|181.66|609
1634508900000|2021-10-17 22:15:00|184.34|182.54|184.56|182.76|185.11|183.31|184.25|182.45|609
1634509200000|2021-10-17 22:20:00|184.57|182.77|184.61|182.81|185.42|183.62|184.3|182.5|642
1634509500000|2021-10-17 22:25:00|184.62|182.82|184.33|182.53|184.68|182.88|184.27|182.47|609
1634509800000|2021-10-17 22:30:00|184.32|182.52|184.39|182.59|184.66|182.86|184.28|182.48|494
1634510100000|2021-10-17 22:35:00|184.42|182.62|184.17|182.37|184.5|182.7|183.95|182.15|481
1634510400000|2021-10-17 22:40:00|184.18|182.38|184.07|182.27|184.19|182.39|183.94|182.14|295
1634510700000|2021-10-17 22:45:00|184.06|182.26|184.26|182.46|184.64|182.84|183.96|182.16|398
1634511000000|2021-10-17 22:50:00|184.29|182.49|184.59|182.79|184.61|182.81|184.13|182.33|361
1634511300000|2021-10-17 22:55:00|184.62|182.82|184.63|182.83|185|183.2|184.48|182.68|491
1634511600000|2021-10-17 23:00:00|184.62|182.82|184.34|182.54|184.95|183.15|184.17|182.37|554
1634511900000|2021-10-17 23:05:00|184.36|182.56|184.85|183.05|184.96|183.16|184.23|182.43|465
1634512200000|2021-10-17 23:10:00|184.86|183.06|185.09|183.29|185.52|183.72|184.76|182.96|561
1634512500000|2021-10-17 23:15:00|185.08|183.28|184.67|182.87|185.14|183.34|184.61|182.81|450
1634512800000|2021-10-17 23:20:00|184.66|182.86|184.58|182.78|184.77|182.97|184.49|182.69|387
1634513100000|2021-10-17 23:25:00|184.59|182.79|184.31|182.51|184.59|182.79|184.26|182.46|347
1634513400000|2021-10-17 23:30:00|184.32|182.52|184.3|182.5|184.56|182.76|184.09|182.29|459
1634513700000|2021-10-17 23:35:00|184.29|182.49|184.15|182.35|184.36|182.56|183.84|182.04|364
1634514000000|2021-10-17 23:40:00|184.14|182.34|184.41|182.61|184.55|182.75|184.14|182.34|360
1634514300000|2021-10-17 23:45:00|184.42|182.62|184.26|182.46|184.49|182.69|184.19|182.39|392
1634514600000|2021-10-17 23:50:00|184.25|182.45|184.63|182.83|184.83|183.03|184.24|182.44|365
1634514900000|2021-10-17 23:55:00|184.64|182.84|184.66|182.86|184.75|182.95|184.41|182.61|427
1634515200000|2021-10-18 00:00:00|184.63|182.83|184.71|182.91|185.02|183.22|184.55|182.75|452
1634515500000|2021-10-18 00:05:00|184.72|182.92|184.74|182.94|184.89|183.09|184.65|182.85|260
1634515800000|2021-10-18 00:10:00|184.73|182.93|184.56|182.76|184.74|182.94|184.5|182.7|344
1634516100000|2021-10-18 00:15:00|184.57|182.77|184.61|182.81|184.66|182.86|184.46|182.66|315
1634516400000|2021-10-18 00:20:00|184.63|182.83|184.57|182.77|184.73|182.93|184.54|182.74|196
1634516700000|2021-10-18 00:25:00|184.56|182.76|185.86|184.06|186.01|184.21|184.55|182.75|530
1634517000000|2021-10-18 00:30:00|185.87|184.07|186.62|184.82|186.73|184.93|185.72|183.92|595
1634517300000|2021-10-18 00:35:00|186.61|184.81|187.04|185.24|187.08|185.28|186.52|184.72|479
1634517600000|2021-10-18 00:40:00|187.06|185.26|186.66|184.86|187.15|185.35|186.57|184.77|490
1634517900000|2021-10-18 00:45:00|186.65|184.85|186.67|184.87|186.95|185.15|186.56|184.76|395
1634518200000|2021-10-18 00:50:00|186.66|184.86|186.65|184.85|186.83|185.03|186.56|184.76|314
1634518500000|2021-10-18 00:55:00|186.66|184.86|186.8|185|186.83|185.03|186.59|184.79|259
1634518800000|2021-10-18 01:00:00|186.81|185.01|186.35|184.55|186.82|185.02|186.32|184.52|352
1634519100000|2021-10-18 01:05:00|186.36|184.56|186.36|184.56|186.65|184.85|186.33|184.53|225
1634519400000|2021-10-18 01:10:00|186.37|184.57|186.38|184.58|186.49|184.69|186.16|184.36|396
1634519700000|2021-10-18 01:15:00|186.37|184.57|186.36|184.56|186.57|184.77|186.03|184.23|456
1634520000000|2021-10-18 01:20:00|186.37|184.57|186.79|184.99|187.16|185.36|186.29|184.49|467
1634520300000|2021-10-18 01:25:00|186.77|184.97|186.8|185|186.85|185.05|186.63|184.83|261
1634520600000|2021-10-18 01:30:00|186.79|184.99|186.73|184.93|187.15|185.35|186.63|184.83|328
1634520900000|2021-10-18 01:35:00|186.72|184.92|186.85|185.05|187|185.2|186.65|184.85|292
1634521200000|2021-10-18 01:40:00|186.86|185.06|186.85|185.05|186.87|185.07|186.65|184.85|235
1634521500000|2021-10-18 01:45:00|186.86|185.06|186.79|184.99|187.05|185.25|186.6|184.8|326
1634521800000|2021-10-18 01:50:00|186.8|185|186.61|184.81|186.9|185.1|186.61|184.81|275
1634522100000|2021-10-18 01:55:00|186.64|184.84|186.29|184.49|186.92|185.12|186.21|184.41|295
1634522400000|2021-10-18 02:00:00|186.3|184.5|186.78|184.98|186.89|185.09|186.3|184.5|402
1634522700000|2021-10-18 02:05:00|186.77|184.97|186.68|184.88|186.88|185.08|186.65|184.85|291
1634523000000|2021-10-18 02:10:00|186.67|184.87|186.55|184.75|186.77|184.97|186.5|184.7|188
1634523300000|2021-10-18 02:15:00|186.56|184.76|186.31|184.51|186.65|184.85|186.31|184.51|285
1634523600000|2021-10-18 02:20:00|186.32|184.52|186.45|184.65|186.47|184.67|186.16|184.36|300
1634523900000|2021-10-18 02:25:00|186.44|184.64|186.45|184.65|186.55|184.75|186.24|184.44|250
1634524200000|2021-10-18 02:30:00|186.46|184.66|186.56|184.76|186.75|184.95|186.45|184.65|190
1634524500000|2021-10-18 02:35:00|186.55|184.75|186.66|184.86|186.76|184.96|186.53|184.73|171
1634524800000|2021-10-18 02:40:00|186.67|184.87|186.74|184.94|186.86|185.06|186.64|184.84|203
1634525100000|2021-10-18 02:45:00|186.75|184.95|186.76|184.96|186.81|185.01|186.69|184.89|182
1634525400000|2021-10-18 02:50:00|186.77|184.97|186.85|185.05|186.87|185.07|186.42|184.62|235
1634525700000|2021-10-18 02:55:00|186.84|185.04|186.53|184.73|186.85|185.05|186.47|184.67|235
1634526000000|2021-10-18 03:00:00|186.52|184.72|186.94|185.14|187.26|185.46|186.51|184.71|378
1634526300000|2021-10-18 03:05:00|186.95|185.15|186.74|184.94|186.96|185.16|186.67|184.87|227
1634526600000|2021-10-18 03:10:00|186.7|184.9|186.56|184.76|186.86|185.06|186.56|184.76|219
1634526900000|2021-10-18 03:15:00|186.57|184.77|186.96|185.16|186.99|185.19|186.55|184.75|264
1634527200000|2021-10-18 03:20:00|186.95|185.15|186.95|185.15|187.06|185.26|186.78|184.98|250
1634527500000|2021-10-18 03:25:00|186.94|185.14|186.73|184.93|186.95|185.15|186.52|184.72|224
1634527800000|2021-10-18 03:30:00|186.74|184.94|186.49|184.69|186.86|185.06|186.38|184.58|248
1634528100000|2021-10-18 03:35:00|186.5|184.7|186.37|184.57|186.73|184.93|186.34|184.54|335
1634528400000|2021-10-18 03:40:00|186.35|184.55|185.77|183.97|186.38|184.58|185.53|183.73|274
1634528700000|2021-10-18 03:45:00|185.76|183.96|186.35|184.55|186.41|184.61|185.76|183.96|358
1634529000000|2021-10-18 03:50:00|186.36|184.56|186.34|184.54|186.37|184.57|185.97|184.17|228
1634529300000|2021-10-18 03:55:00|186.36|184.56|186.76|184.96|186.8|185|186.26|184.46|232
1634529600000|2021-10-18 04:00:00|186.75|184.95|186.49|184.69|186.84|185.04|186.47|184.67|205
1634529900000|2021-10-18 04:05:00|186.48|184.68|186.61|184.81|186.9|185.1|186.48|184.68|215
1634530200000|2021-10-18 04:10:00|186.62|184.82|186.22|184.42|186.64|184.84|186.12|184.32|255
1634530500000|2021-10-18 04:15:00|186.21|184.41|186.57|184.77|187.03|185.23|186.14|184.34|313
1634530800000|2021-10-18 04:20:00|186.56|184.76|186.57|184.77|186.94|185.14|186.54|184.74|278
1634531100000|2021-10-18 04:25:00|186.56|184.76|186.6|184.8|186.7|184.9|186.48|184.68|193
1634531400000|2021-10-18 04:30:00|186.59|184.79|186.62|184.82|186.89|185.09|186.52|184.72|325
1634531700000|2021-10-18 04:35:00|186.63|184.83|186.8|185|186.98|185.18|186.48|184.68|422
1634532000000|2021-10-18 04:40:00|186.83|185.03|187.03|185.23|187.03|185.23|186.75|184.95|304
1634532300000|2021-10-18 04:45:00|187.02|185.22|186.99|185.19|187.02|185.22|186.82|185.02|301
1634532600000|2021-10-18 04:50:00|186.98|185.18|187.52|185.72|188.22|186.42|186.98|185.18|510
1634532900000|2021-10-18 04:55:00|187.53|185.73|187.88|186.08|188.4|186.6|187.5|185.7|543
1634533200000|2021-10-18 05:00:00|187.87|186.07|187.86|186.06|188.16|186.36|187.85|186.05|400
1634533500000|2021-10-18 05:05:00|187.87|186.07|187.97|186.17|188.05|186.25|187.66|185.86|398
1634533800000|2021-10-18 05:10:00|187.96|186.16|187.87|186.07|187.99|186.19|187.82|186.02|255
1634534100000|2021-10-18 05:15:00|187.88|186.08|187.27|185.47|187.9|186.1|187.25|185.45|349
1634534400000|2021-10-18 05:20:00|187.26|185.46|187.63|185.83|187.64|185.84|187.19|185.39|270
1634534700000|2021-10-18 05:25:00|187.62|185.82|187.49|185.69|187.65|185.85|187.15|185.35|263
1634535000000|2021-10-18 05:30:00|187.5|185.7|187.93|186.13|187.95|186.15|187.45|185.65|375
1634535300000|2021-10-18 05:35:00|187.94|186.14|187.62|185.82|187.94|186.14|187.55|185.75|270
1634535600000|2021-10-18 05:40:00|187.63|185.83|187.52|185.72|187.64|185.84|187.22|185.42|203
1634535900000|2021-10-18 05:45:00|187.51|185.71|187.21|185.41|187.52|185.72|187.11|185.31|262
1634536200000|2021-10-18 05:50:00|187.22|185.42|187.52|185.72|187.57|185.77|187.15|185.35|262
1634536500000|2021-10-18 05:55:00|187.51|185.71|187.62|185.82|187.7|185.9|187.3|185.5|287
1634536800000|2021-10-18 06:00:00|187.63|185.83|187.62|185.82|187.82|186.02|187.53|185.73|325
1634537100000|2021-10-18 06:05:00|187.61|185.81|187.8|186|187.92|186.12|187.59|185.79|310
1634537400000|2021-10-18 06:10:00|187.79|185.99|187.87|186.07|188.02|186.22|187.69|185.89|309
1634537700000|2021-10-18 06:15:00|187.85|186.05|187.48|185.68|187.88|186.08|187.46|185.66|218
1634538000000|2021-10-18 06:20:00|187.49|185.69|187.37|185.57|187.62|185.82|187.33|185.53|260
1634538300000|2021-10-18 06:25:00|187.36|185.56|187.09|185.29|187.36|185.56|187.05|185.25|287
1634538600000|2021-10-18 06:30:00|187.1|185.3|186.94|185.14|187.1|185.3|186.85|185.05|301
1634538900000|2021-10-18 06:35:00|186.96|185.16|187.26|185.46|187.29|185.49|186.92|185.12|314
1634539200000|2021-10-18 06:40:00|187.3|185.5|187.59|185.79|187.65|185.85|187.29|185.49|385
1634539500000|2021-10-18 06:45:00|187.63|185.83|187.33|185.53|187.64|185.84|187.26|185.46|318
1634539800000|2021-10-18 06:50:00|187.34|185.54|187.26|185.46|187.34|185.54|187.08|185.28|228
1634540100000|2021-10-18 06:55:00|187.25|185.45|186.96|185.16|187.27|185.47|186.94|185.14|284
1634540400000|2021-10-18 07:00:00|186.97|185.17|187.03|185.23|187.15|185.35|186.95|185.15|291
1634540700000|2021-10-18 07:05:00|187|185.2|187.23|185.43|187.32|185.52|186.96|185.16|336
1634541000000|2021-10-18 07:10:00|187.22|185.42|187.2|185.4|187.36|185.56|187.12|185.32|306
1634541300000|2021-10-18 07:15:00|187.19|185.39|187.17|185.37|187.38|185.58|187.17|185.37|302
1634541600000|2021-10-18 07:20:00|187.18|185.38|187.18|185.38|187.45|185.65|187.14|185.34|267
1634541900000|2021-10-18 07:25:00|187.19|185.39|187.4|185.6|187.45|185.65|187.14|185.34|337
1634542200000|2021-10-18 07:30:00|187.38|185.58|187.39|185.59|187.55|185.75|187.25|185.45|336
1634542500000|2021-10-18 07:35:00|187.41|185.61|186.96|185.16|187.62|185.82|186.84|185.04|460
1634542800000|2021-10-18 07:40:00|186.97|185.17|187.25|185.45|187.61|185.81|186.97|185.17|428
1634543100000|2021-10-18 07:45:00|187.26|185.46|186.74|184.94|187.26|185.46|186.55|184.75|478
1634543400000|2021-10-18 07:50:00|186.75|184.95|186.14|184.34|186.75|184.95|185.8|184|633
1634543700000|2021-10-18 07:55:00|186.15|184.35|185.97|184.17|186.52|184.72|185.91|184.11|639
1634544000000|2021-10-18 08:00:00|185.95|184.15|186.33|184.53|186.47|184.67|185.89|184.09|516
1634544300000|2021-10-18 08:05:00|186.34|184.54|186.07|184.27|186.66|184.86|185.81|184.01|507
1634544600000|2021-10-18 08:10:00|186.06|184.26|185.96|184.16|186.06|184.26|185.53|183.73|624
1634544900000|2021-10-18 08:15:00|185.95|184.15|186.02|184.22|186.35|184.55|185.95|184.15|474
1634545200000|2021-10-18 08:20:00|186.03|184.23|186.52|184.72|186.56|184.76|186.03|184.23|449
1634545500000|2021-10-18 08:25:00|186.54|184.74|186.96|185.16|187.17|185.37|186.37|184.57|606
1634545800000|2021-10-18 08:30:00|186.94|185.14|186.17|184.37|187.27|185.47|186.15|184.35|589
1634546100000|2021-10-18 08:35:00|186.16|184.36|185.59|183.79|186.37|184.57|185.3|183.5|709
1634546400000|2021-10-18 08:40:00|185.57|183.77|185.15|183.35|185.92|184.12|185.07|183.27|458
1634546700000|2021-10-18 08:45:00|185.17|183.37|185.47|183.67|185.64|183.84|185.13|183.33|566
1634547000000|2021-10-18 08:50:00|185.46|183.66|185.55|183.75|185.66|183.86|185.3|183.5|413
1634547300000|2021-10-18 08:55:00|185.54|183.74|185.35|183.55|185.64|183.84|185.29|183.49|348
1634547600000|2021-10-18 09:00:00|185.31|183.51|184.95|183.15|185.35|183.55|184.65|182.85|460
1634547900000|2021-10-18 09:05:00|184.94|183.14|184.83|183.03|185.26|183.46|184.83|183.03|406
1634548200000|2021-10-18 09:10:00|184.84|183.04|185.56|183.76|185.57|183.77|184.81|183.01|533
1634548500000|2021-10-18 09:15:00|185.55|183.75|185.4|183.6|185.89|184.09|185.4|183.6|573
1634548800000|2021-10-18 09:20:00|185.38|183.58|184.93|183.13|185.63|183.83|184.89|183.09|597
1634549100000|2021-10-18 09:25:00|184.92|183.12|185.67|183.87|185.72|183.92|184.92|183.12|446
1634549400000|2021-10-18 09:30:00|185.66|183.86|185.35|183.55|186.09|184.29|185.25|183.45|505
1634549700000|2021-10-18 09:35:00|185.33|183.53|185.47|183.67|185.65|183.85|185.22|183.42|407
1634550000000|2021-10-18 09:40:00|185.45|183.65|185.31|183.51|185.7|183.9|185.29|183.49|501
1634550300000|2021-10-18 09:45:00|185.29|183.49|185.27|183.47|185.37|183.57|185.1|183.3|550
1634550600000|2021-10-18 09:50:00|185.28|183.48|183.8|182|185.28|183.48|183.73|181.93|836
1634550900000|2021-10-18 09:55:00|183.81|182.01|183.71|181.91|183.93|182.13|182.39|180.59|844
1634551200000|2021-10-18 10:00:00|183.7|181.9|182.37|180.57|183.71|181.91|182.22|180.42|774
1634551500000|2021-10-18 10:05:00|182.38|180.58|182.07|180.27|182.5|180.7|181.91|180.11|587
1634551800000|2021-10-18 10:10:00|182.06|180.26|182.36|180.56|182.69|180.89|181.57|179.77|699
1634552100000|2021-10-18 10:15:00|182.31|180.51|181.64|179.84|182.6|180.8|181.48|179.68|706
1634552400000|2021-10-18 10:20:00|181.65|179.85|182.16|180.36|182.21|180.41|181.62|179.82|701
1634552700000|2021-10-18 10:25:00|182.17|180.37|182.32|180.52|182.79|180.99|182.07|180.27|684
1634553000000|2021-10-18 10:30:00|182.37|180.57|182.34|180.54|182.66|180.86|182.02|180.22|670
1634553300000|2021-10-18 10:35:00|182.33|180.53|182.97|181.17|183.03|181.23|182.25|180.45|519
1634553600000|2021-10-18 10:40:00|182.98|181.18|183.2|181.4|183.34|181.54|182.77|180.97|609
1634553900000|2021-10-18 10:45:00|183.21|181.41|182.78|180.98|183.33|181.53|182.67|180.87|589
1634554200000|2021-10-18 10:50:00|182.77|180.97|183.29|181.49|183.49|181.69|182.49|180.69|511
1634554500000|2021-10-18 10:55:00|183.28|181.48|183.09|181.29|183.49|181.69|182.85|181.05|520
1634554800000|2021-10-18 11:00:00|183.12|181.32|182.96|181.16|183.15|181.35|182.39|180.59|640
1634555100000|2021-10-18 11:05:00|182.97|181.17|183.29|181.49|183.41|181.61|182.64|180.84|585
1634555400000|2021-10-18 11:10:00|183.26|181.46|182.91|181.11|183.28|181.48|182.65|180.85|542
1634555700000|2021-10-18 11:15:00|182.88|181.08|182.49|180.69|183.1|181.3|182.39|180.59|475
1634556000000|2021-10-18 11:20:00|182.48|180.68|182.77|180.97|182.82|181.02|182.39|180.59|444
1634556300000|2021-10-18 11:25:00|182.76|180.96|183.02|181.22|183.07|181.27|182.66|180.86|331
1634556600000|2021-10-18 11:30:00|183.01|181.21|182.92|181.12|183.4|181.6|182.85|181.05|509
1634556900000|2021-10-18 11:35:00|182.93|181.13|182.41|180.61|182.97|181.17|182.4|180.6|492
1634557200000|2021-10-18 11:40:00|182.42|180.62|182.17|180.37|182.5|180.7|181.79|179.99|616
1634557500000|2021-10-18 11:45:00|182.18|180.38|181.23|179.43|182.43|180.63|181.2|179.4|663
1634557800000|2021-10-18 11:50:00|181.25|179.45|181.57|179.77|181.62|179.82|180.98|179.18|610
1634558100000|2021-10-18 11:55:00|181.58|179.78|181.71|179.91|181.81|180.01|181.38|179.58|467
1634558400000|2021-10-18 12:00:00|181.7|179.9|181.49|179.69|182|180.2|181.13|179.33|653
1634558700000|2021-10-18 12:05:00|181.5|179.7|181.45|179.65|181.66|179.86|181.11|179.31|562
1634559000000|2021-10-18 12:10:00|181.46|179.66|181.6|179.8|181.72|179.92|181.22|179.42|423
1634559300000|2021-10-18 12:15:00|181.61|179.81|182.26|180.46|182.31|180.51|181.46|179.66|393
1634559600000|2021-10-18 12:20:00|182.3|180.5|181.9|180.1|182.52|180.72|181.87|180.07|575
1634559900000|2021-10-18 12:25:00|181.91|180.11|181.53|179.73|181.98|180.18|181.38|179.58|520
1634560200000|2021-10-18 12:30:00|181.51|179.71|181.88|180.08|182.04|180.24|181.44|179.64|393
1634560500000|2021-10-18 12:35:00|181.83|180.03|181.59|179.79|182.5|180.7|181.57|179.77|490
1634560800000|2021-10-18 12:40:00|181.58|179.78|182.28|180.48|182.31|180.51|181.58|179.78|391
1634561100000|2021-10-18 12:45:00|182.27|180.47|181.74|179.94|182.4|180.6|181.71|179.91|450
1634561400000|2021-10-18 12:50:00|181.73|179.93|181.13|179.33|181.83|180.03|181.04|179.24|615
1634561700000|2021-10-18 12:55:00|181.15|179.35|181.69|179.89|181.73|179.93|180.4|178.6|683
1634562000000|2021-10-18 13:00:00|181.66|179.86|180.43|178.63|181.66|179.86|179.71|177.91|722
1634562300000|2021-10-18 13:05:00|180.48|178.68|180.19|178.39|180.63|178.83|179.5|177.7|831
1634562600000|2021-10-18 13:10:00|180.21|178.41|180.48|178.68|180.54|178.74|179.77|177.97|679
1634562900000|2021-10-18 13:15:00|180.5|178.7|181.12|179.32|181.27|179.47|180.44|178.64|716
1634563200000|2021-10-18 13:20:00|181.1|179.3|181.42|179.62|181.51|179.71|180.98|179.18|627
1634563500000|2021-10-18 13:25:00|181.41|179.61|182.46|180.66|182.54|180.74|181.31|179.51|645
1634563800000|2021-10-18 13:30:00|182.45|180.65|184.87|183.07|184.87|183.07|182.39|180.59|732
1634564100000|2021-10-18 13:35:00|184.91|183.11|185.75|183.95|186.86|185.06|184.51|182.71|771
1634564400000|2021-10-18 13:40:00|185.74|183.94|184.28|182.48|185.75|183.95|184.26|182.46|550
1634564700000|2021-10-18 13:45:00|184.29|182.49|184.25|182.45|184.56|182.76|183.84|182.04|421
1634565000000|2021-10-18 13:50:00|184.26|182.46|184.75|182.95|184.75|182.95|184.25|182.45|258
1634565300000|2021-10-18 13:55:00|184.8|183|185.37|183.57|185.56|183.76|184.49|182.69|384
1634565600000|2021-10-18 14:00:00|185.36|183.56|184.84|183.04|185.85|184.05|184.83|183.03|375
1634565900000|2021-10-18 14:05:00|184.85|183.05|186.1|184.3|186.1|184.3|184.84|183.04|284
1634566200000|2021-10-18 14:10:00|186.14|184.34|185.53|183.73|186.24|184.44|185.14|183.34|349
1634566500000|2021-10-18 14:15:00|185.54|183.74|184.97|183.17|185.54|183.74|184.75|182.95|281
1634566800000|2021-10-18 14:20:00|184.98|183.18|184.83|183.03|185.13|183.33|184.55|182.75|336
1634567100000|2021-10-18 14:25:00|184.84|183.04|184.85|183.05|185.16|183.36|184.74|182.94|276
1634567400000|2021-10-18 14:30:00|184.9|183.1|184.55|182.75|185.05|183.25|184.54|182.74|346
1634567700000|2021-10-18 14:35:00|184.56|182.76|184.47|182.67|184.66|182.86|184.34|182.54|245
1634568000000|2021-10-18 14:40:00|184.48|182.68|183.95|182.15|184.69|182.89|183.86|182.06|139
1634568300000|2021-10-18 14:45:00|183.97|182.17|184.07|182.27|184.48|182.68|183.56|181.76|389
1634568600000|2021-10-18 14:50:00|184.13|182.33|184.42|182.62|184.81|183.01|184.12|182.32|388
1634568900000|2021-10-18 14:55:00|184.45|182.65|184.38|182.58|184.8|183|184.24|182.44|420
1634569200000|2021-10-18 15:00:00|184.37|182.57|183.85|182.05|184.66|182.86|183.85|182.05|500
1634569500000|2021-10-18 15:05:00|183.84|182.04|184.04|182.24|184.14|182.34|183.65|181.85|378
1634569800000|2021-10-18 15:10:00|184|182.2|183.73|181.93|184.14|182.34|183.65|181.85|388
1634570100000|2021-10-18 15:15:00|183.74|181.94|183.58|181.78|183.95|182.15|183.4|181.6|460
1634570400000|2021-10-18 15:20:00|183.54|181.74|183.23|181.43|183.59|181.79|182.93|181.13|604
1634570700000|2021-10-18 15:25:00|183.25|181.45|183.16|181.36|183.63|181.83|183.15|181.35|282
1634571000000|2021-10-18 15:30:00|183.17|181.37|183.33|181.53|183.69|181.89|183.16|181.36|380
1634571300000|2021-10-18 15:35:00|183.35|181.55|183.85|182.05|183.95|182.15|183.31|181.51|510
1634571600000|2021-10-18 15:40:00|183.84|182.04|183.83|182.03|184.04|182.24|183.59|181.79|449
1634571900000|2021-10-18 15:45:00|183.84|182.04|184.03|182.23|184.23|182.43|183.8|182|500
1634572200000|2021-10-18 15:50:00|184.02|182.22|184.35|182.55|184.42|182.62|183.9|182.1|465
1634572500000|2021-10-18 15:55:00|184.34|182.54|184.58|182.78|184.65|182.85|184.13|182.33|510
1634572800000|2021-10-18 16:00:00|184.56|182.76|184.54|182.74|184.61|182.81|184.22|182.42|454
1634573100000|2021-10-18 16:05:00|184.53|182.73|184.66|182.86|184.69|182.89|184.26|182.46|449
1634573400000|2021-10-18 16:10:00|184.65|182.85|185.09|183.29|185.14|183.34|184.56|182.76|395
1634573700000|2021-10-18 16:15:00|185.11|183.31|184.66|182.86|185.2|183.4|184.47|182.67|651
1634574000000|2021-10-18 16:20:00|184.69|182.89|184.56|182.76|184.79|182.99|184.44|182.64|382
1634574300000|2021-10-18 16:25:00|184.55|182.75|184.08|182.28|184.55|182.75|184.02|182.22|609
1634574600000|2021-10-18 16:30:00|184.09|182.29|183.73|181.93|184.27|182.47|183.63|181.83|538
1634574900000|2021-10-18 16:35:00|183.72|181.92|183.11|181.31|183.73|181.93|182.91|181.11|536
1634575200000|2021-10-18 16:40:00|183.12|181.32|183.16|181.36|183.41|181.61|183.05|181.25|432
1634575500000|2021-10-18 16:45:00|183.17|181.37|183.33|181.53|183.36|181.56|182.63|180.83|562
1634575800000|2021-10-18 16:50:00|183.35|181.55|183.04|181.24|183.59|181.79|182.92|181.12|468
1634576100000|2021-10-18 16:55:00|183.02|181.22|183.57|181.77|183.58|181.78|182.97|181.17|520
1634576400000|2021-10-18 17:00:00|183.56|181.76|183.43|181.63|183.64|181.84|183.26|181.46|448
1634576700000|2021-10-18 17:05:00|183.46|181.66|183.43|181.63|183.55|181.75|183.29|181.49|230
1634577000000|2021-10-18 17:10:00|183.42|181.62|182.94|181.14|183.42|181.62|182.55|180.75|347
1634577300000|2021-10-18 17:15:00|182.96|181.16|184.76|182.96|184.91|183.11|182.75|180.95|561
1634577600000|2021-10-18 17:20:00|184.75|182.95|184.76|182.96|184.99|183.19|184.69|182.89|435
1634577900000|2021-10-18 17:25:00|184.75|182.95|185.6|183.8|185.64|183.84|184.65|182.85|334
1634578200000|2021-10-18 17:30:00|185.61|183.81|185.71|183.91|186.38|184.58|185.56|183.76|432
1634578500000|2021-10-18 17:35:00|185.72|183.92|185.44|183.64|185.83|184.03|185.44|183.64|199
1634578800000|2021-10-18 17:40:00|185.45|183.65|185.39|183.59|185.49|183.69|185.16|183.36|278
1634579100000|2021-10-18 17:45:00|185.4|183.6|185.14|183.34|185.59|183.79|185.1|183.3|261
1634579400000|2021-10-18 17:50:00|185.15|183.35|184.72|182.92|185.27|183.47|184.52|182.72|427
1634579700000|2021-10-18 17:55:00|184.7|182.9|184.42|182.62|184.94|183.14|184.39|182.59|437
1634580000000|2021-10-18 18:00:00|184.41|182.61|184.32|182.52|184.84|183.04|184.12|182.32|400
1634580300000|2021-10-18 18:05:00|184.33|182.53|184.37|182.57|184.54|182.74|184.03|182.23|353
1634580600000|2021-10-18 18:10:00|184.41|182.61|184.25|182.45|184.44|182.64|183.97|182.17|375
1634580900000|2021-10-18 18:15:00|184.24|182.44|184.96|183.16|185.15|183.35|184.15|182.35|248
1634581200000|2021-10-18 18:20:00|184.97|183.17|184.94|183.14|185.07|183.27|184.84|183.04|286
1634581500000|2021-10-18 18:25:00|184.93|183.13|185.16|183.36|185.24|183.44|184.84|183.04|336
1634581800000|2021-10-18 18:30:00|185.17|183.37|185.28|183.48|185.35|183.55|184.96|183.16|341
1634582100000|2021-10-18 18:35:00|185.27|183.47|185.15|183.35|185.27|183.47|185|183.2|230
1634582400000|2021-10-18 18:40:00|185.14|183.34|184.96|183.16|185.15|183.35|184.91|183.11|296
1634582700000|2021-10-18 18:45:00|184.95|183.15|184.75|182.95|184.96|183.16|184.46|182.66|273
1634583000000|2021-10-18 18:50:00|184.74|182.94|184.92|183.12|184.93|183.13|184.52|182.72|254
1634583300000|2021-10-18 18:55:00|184.93|183.13|184.69|182.89|184.93|183.13|184.58|182.78|246
1634583600000|2021-10-18 19:00:00|184.68|182.88|183.53|181.73|184.68|182.88|183.51|181.71|509
1634583900000|2021-10-18 19:05:00|183.52|181.72|183.52|181.72|183.76|181.96|183.41|181.61|426
1634584200000|2021-10-18 19:10:00|183.53|181.73|183.87|182.07|183.87|182.07|183.14|181.34|597
1634584500000|2021-10-18 19:15:00|183.88|182.08|184.93|183.13|184.99|183.19|183.51|181.71|473
1634584800000|2021-10-18 19:20:00|184.94|183.14|184.43|182.63|185.06|183.26|184.35|182.55|421
1634585100000|2021-10-18 19:25:00|184.44|182.64|184.17|182.37|184.65|182.85|184.17|182.37|327
1634585400000|2021-10-18 19:30:00|184.16|182.36|184.9|183.1|184.9|183.1|183.97|182.17|354
1634585700000|2021-10-18 19:35:00|184.91|183.11|184.85|183.05|185.03|183.23|184.81|183.01|305
1634586000000|2021-10-18 19:40:00|184.84|183.04|184.35|182.55|184.85|183.05|184.29|182.49|247
1634586300000|2021-10-18 19:45:00|184.34|182.54|184.64|182.84|184.7|182.9|184.33|182.53|335
1634586600000|2021-10-18 19:50:00|184.65|182.85|184.85|183.05|184.93|183.13|184.64|182.84|239
1634586900000|2021-10-18 19:55:00|184.84|183.04|184.88|183.08|184.89|183.09|184.62|182.82|307
1634587200000|2021-10-18 20:00:00|184.86|183.06|184.45|182.65|184.88|183.08|184.12|182.32|442
1634587500000|2021-10-18 20:05:00|184.44|182.64|187.23|185.43|187.99|186.19|184.32|182.52|550
1634587800000|2021-10-18 20:10:00|187.24|185.44|185.96|184.16|187.6|185.8|185.67|183.87|556
1634588100000|2021-10-18 20:15:00|185.97|184.17|185.86|184.06|185.98|184.18|185.43|183.63|433
1634588400000|2021-10-18 20:20:00|185.87|184.07|186.18|184.38|186.83|185.03|185.64|183.84|435
1634588700000|2021-10-18 20:25:00|186.17|184.37|186.36|184.56|186.7|184.9|185.95|184.15|433
1634589000000|2021-10-18 20:30:00|186.38|184.58|186.66|184.86|186.83|185.03|186.36|184.56|373
1634589300000|2021-10-18 20:35:00|186.67|184.87|186.24|184.44|186.84|185.04|186.11|184.31|417
1634589600000|2021-10-18 20:40:00|186.25|184.45|186.56|184.76|186.84|185.04|186.21|184.41|354
1634589900000|2021-10-18 20:45:00|186.55|184.75|185.7|183.9|186.78|184.98|185.59|183.79|537
1634590200000|2021-10-18 20:50:00|185.71|183.91|186.12|184.32|186.24|184.44|185.6|183.8|351
1634590500000|2021-10-18 20:55:00|186.1|184.3|185.62|183.82|186.54|184.74|185.53|183.73|516
1634590800000|2021-10-18 21:00:00|185.64|183.84|185.49|183.69|185.64|183.84|185.25|183.45|262
1634591100000|2021-10-18 21:05:00|185.48|183.68|185.43|183.63|185.48|183.68|185.18|183.38|254
1634591400000|2021-10-18 21:10:00|185.42|183.62|185.55|183.75|185.73|183.93|185.23|183.43|275
1634591700000|2021-10-18 21:15:00|185.54|183.74|185.9|184.1|186.09|184.29|185.45|183.65|305
1634592000000|2021-10-18 21:20:00|185.89|184.09|186.16|184.36|186.18|184.38|185.81|184.01|291
1634592300000|2021-10-18 21:25:00|186.17|184.37|186.1|184.3|186.23|184.43|185.94|184.14|323
1634592600000|2021-10-18 21:30:00|186.11|184.31|186.38|184.58|186.51|184.71|186.07|184.27|355
1634592900000|2021-10-18 21:35:00|186.36|184.56|186.42|184.62|186.43|184.63|186.28|184.48|261
1634593200000|2021-10-18 21:40:00|186.43|184.63|186.11|184.31|186.44|184.64|186.08|184.28|254
1634593500000|2021-10-18 21:45:00|186.1|184.3|186.31|184.51|186.54|184.74|186.1|184.3|217
1634593800000|2021-10-18 21:50:00|186.3|184.5|186.08|184.28|186.35|184.55|186.05|184.25|324
1634594100000|2021-10-18 21:55:00|186.11|184.31|186.74|184.94|186.82|185.02|185.95|184.15|349
1634594400000|2021-10-18 22:00:00|186.73|184.93|186.45|184.65|186.77|184.97|186.33|184.53|330
1634594700000|2021-10-18 22:05:00|186.46|184.66|186.12|184.32|186.53|184.73|186.02|184.22|294
1634595000000|2021-10-18 22:10:00|186.13|184.33|186.14|184.34|186.42|184.62|186.03|184.23|352
1634595300000|2021-10-18 22:15:00|186.13|184.33|185.62|183.82|186.14|184.34|185.41|183.61|328
1634595600000|2021-10-18 22:20:00|185.63|183.83|185.53|183.73|185.63|183.83|185.36|183.56|333
1634595900000|2021-10-18 22:25:00|185.54|183.74|185.17|183.37|185.55|183.75|185.15|183.35|311
1634596200000|2021-10-18 22:30:00|185.16|183.36|185.24|183.44|185.62|183.82|185.15|183.35|344
1634596500000|2021-10-18 22:35:00|185.25|183.45|185.73|183.93|185.74|183.94|185.23|183.43|286
1634596800000|2021-10-18 22:40:00|185.74|183.94|185.54|183.74|185.75|183.95|185.32|183.52|219
1634597100000|2021-10-18 22:45:00|185.53|183.73|185.76|183.96|185.95|184.15|185.43|183.63|335
1634597400000|2021-10-18 22:50:00|185.75|183.95|186.24|184.44|186.24|184.44|185.7|183.9|418
1634597700000|2021-10-18 22:55:00|186.25|184.45|186.45|184.65|186.58|184.78|186.17|184.37|501
1634598000000|2021-10-18 23:00:00|186.46|184.66|186.15|184.35|186.52|184.72|185.97|184.17|485
1634598300000|2021-10-18 23:05:00|186.14|184.34|186.24|184.44|186.36|184.56|186|184.2|369
1634598600000|2021-10-18 23:10:00|186.23|184.43|186.54|184.74|186.57|184.77|186.15|184.35|329
1634598900000|2021-10-18 23:15:00|186.56|184.76|186.48|184.68|187.05|185.25|186.31|184.51|448
1634599200000|2021-10-18 23:20:00|186.47|184.67|186.24|184.44|186.56|184.76|186.21|184.41|307
1634599500000|2021-10-18 23:25:00|186.25|184.45|186.34|184.54|186.37|184.57|186.14|184.34|360
1634599800000|2021-10-18 23:30:00|186.33|184.53|186.63|184.83|186.73|184.93|186.14|184.34|328
1634600100000|2021-10-18 23:35:00|186.64|184.84|186.52|184.72|186.75|184.95|186.44|184.64|281
1634600400000|2021-10-18 23:40:00|186.55|184.75|186.53|184.73|186.58|184.78|186.25|184.45|331
1634600700000|2021-10-18 23:45:00|186.54|184.74|186.2|184.4|186.54|184.74|186.15|184.35|281
1634601000000|2021-10-18 23:50:00|186.19|184.39|186.23|184.43|186.28|184.48|185.84|184.04|359
1634601300000|2021-10-18 23:55:00|186.24|184.44|186.47|184.67|186.55|184.75|186.23|184.43|308
1634601600000|2021-10-19 00:00:00|186.46|184.66|185.66|183.86|186.66|184.86|185.66|183.86|487
1634601900000|2021-10-19 00:05:00|185.68|183.88|186.67|184.87|186.76|184.96|185.61|183.81|497
1634602200000|2021-10-19 00:10:00|186.7|184.9|186.85|185.05|187.08|185.28|186.57|184.77|530
1634602500000|2021-10-19 00:15:00|186.86|185.06|186.84|185.04|186.92|185.12|186.16|184.36|532
1634602800000|2021-10-19 00:20:00|186.85|185.05|186.76|184.96|186.95|185.15|186.73|184.93|430
1634603100000|2021-10-19 00:25:00|186.78|184.98|186.53|184.73|186.78|184.98|186.33|184.53|364
1634603400000|2021-10-19 00:30:00|186.52|184.72|186.83|185.03|186.94|185.14|186.3|184.5|318
1634603700000|2021-10-19 00:35:00|186.84|185.04|186.27|184.47|187.19|185.39|186.25|184.45|395
1634604000000|2021-10-19 00:40:00|186.26|184.46|186.24|184.44|186.47|184.67|186.11|184.31|336
1634604300000|2021-10-19 00:45:00|186.23|184.43|186.02|184.22|186.46|184.66|186|184.2|258
1634604600000|2021-10-19 00:50:00|186.04|184.24|185.81|184.01|186.16|184.36|185.81|184.01|317
1634604900000|2021-10-19 00:55:00|185.82|184.02|185.81|184.01|186.05|184.25|185.5|183.7|285
1634605200000|2021-10-19 01:00:00|185.79|183.99|185.97|184.17|186.13|184.33|185.68|183.88|337
1634605500000|2021-10-19 01:05:00|185.94|184.14|186.32|184.52|186.48|184.68|185.72|183.92|383
1634605800000|2021-10-19 01:10:00|186.31|184.51|185.96|184.16|186.45|184.65|185.94|184.14|396
1634606100000|2021-10-19 01:15:00|185.95|184.15|186.14|184.34|186.21|184.41|185.93|184.13|194
1634606400000|2021-10-19 01:20:00|186.13|184.33|185.96|184.16|186.37|184.57|185.92|184.12|219
1634606700000|2021-10-19 01:25:00|185.98|184.18|186.79|184.99|186.87|185.07|185.96|184.16|298
1634607000000|2021-10-19 01:30:00|186.81|185.01|187.89|186.09|187.92|186.12|186.81|185.01|438
1634607300000|2021-10-19 01:35:00|187.9|186.1|188.85|187.05|188.95|187.15|187.71|185.91|486
1634607600000|2021-10-19 01:40:00|188.87|187.07|188.32|186.52|188.94|187.14|188.2|186.4|587
1634607900000|2021-10-19 01:45:00|188.31|186.51|189.55|187.75|189.8|188|188.3|186.5|584
1634608200000|2021-10-19 01:50:00|189.57|187.77|189.43|187.63|189.71|187.91|189.34|187.54|480
1634608500000|2021-10-19 01:55:00|189.42|187.62|189.44|187.64|189.54|187.74|188.91|187.11|532
1634608800000|2021-10-19 02:00:00|189.46|187.66|189.63|187.83|189.93|188.13|189.44|187.64|557
1634609100000|2021-10-19 02:05:00|189.64|187.84|189.56|187.76|189.7|187.9|189.43|187.63|319
1634609400000|2021-10-19 02:10:00|189.55|187.75|189.82|188.02|190.13|188.33|189.39|187.59|447
1634609700000|2021-10-19 02:15:00|189.83|188.03|189.45|187.65|189.86|188.06|189.14|187.34|405
1634610000000|2021-10-19 02:20:00|189.42|187.62|189.63|187.83|189.66|187.86|189.23|187.43|379
1634610300000|2021-10-19 02:25:00|189.64|187.84|189.54|187.74|189.76|187.96|189.52|187.72|345
1634610600000|2021-10-19 02:30:00|189.55|187.75|189.65|187.85|189.65|187.85|189.27|187.47|413
1634610900000|2021-10-19 02:35:00|189.64|187.84|189.11|187.31|189.74|187.94|189.09|187.29|462
1634611200000|2021-10-19 02:40:00|189.1|187.3|188.93|187.13|189.24|187.44|188.92|187.12|308
1634611500000|2021-10-19 02:45:00|188.94|187.14|189.12|187.32|189.15|187.35|188.85|187.05|362
1634611800000|2021-10-19 02:50:00|189.19|187.39|189.35|187.55|189.38|187.58|189.04|187.24|312
1634612100000|2021-10-19 02:55:00|189.33|187.53|189.73|187.93|189.75|187.95|189.23|187.43|347
1634612400000|2021-10-19 03:00:00|189.75|187.95|190.21|188.41|190.21|188.41|189.31|187.51|355
1634612700000|2021-10-19 03:05:00|190.2|188.4|190.21|188.41|190.24|188.44|189.39|187.59|616
1634613000000|2021-10-19 03:10:00|190.2|188.4|190.74|188.94|190.82|189.02|190.18|188.38|633
1634613300000|2021-10-19 03:15:00|190.75|188.95|190.92|189.12|191|189.2|190.63|188.83|568
1634613600000|2021-10-19 03:20:00|190.91|189.11|190.92|189.12|191.13|189.33|190.65|188.85|559
1634613900000|2021-10-19 03:25:00|190.94|189.14|191.4|189.6|191.4|189.6|190.8|189|457
1634614200000|2021-10-19 03:30:00|191.41|189.61|191.47|189.67|191.65|189.85|190.74|188.94|491
1634614500000|2021-10-19 03:35:00|191.46|189.66|192.17|190.37|192.26|190.46|191.39|189.59|555
1634614800000|2021-10-19 03:40:00|192.19|190.39|191.19|189.39|192.48|190.68|191.19|189.39|583
1634615100000|2021-10-19 03:45:00|191.21|189.41|191.06|189.26|191.44|189.64|190.85|189.05|575
1634615400000|2021-10-19 03:50:00|191.05|189.25|191.28|189.48|191.35|189.55|191.01|189.21|408
1634615700000|2021-10-19 03:55:00|191.27|189.47|191.56|189.76|191.94|190.14|191.14|189.34|480
1634616000000|2021-10-19 04:00:00|191.55|189.75|191.74|189.94|191.84|190.04|191.43|189.63|525
1634616300000|2021-10-19 04:05:00|191.73|189.93|191.51|189.71|191.81|190.01|191.51|189.71|445
1634616600000|2021-10-19 04:10:00|191.52|189.72|191.13|189.33|191.57|189.77|191.08|189.28|313
1634616900000|2021-10-19 04:15:00|191.12|189.32|191.52|189.72|191.74|189.94|191.11|189.31|403
1634617200000|2021-10-19 04:20:00|191.53|189.73|191.75|189.95|191.93|190.13|191.5|189.7|380
1634617500000|2021-10-19 04:25:00|191.76|189.96|191.75|189.95|191.91|190.11|191.55|189.75|392
1634617800000|2021-10-19 04:30:00|191.74|189.94|191.83|190.03|192.1|190.3|191.74|189.94|434
1634618100000|2021-10-19 04:35:00|191.82|190.02|191.74|189.94|191.94|190.14|191.7|189.9|331
1634618400000|2021-10-19 04:40:00|191.73|189.93|191.73|189.93|191.87|190.07|191.62|189.82|353
1634618700000|2021-10-19 04:45:00|191.74|189.94|191.11|189.31|191.74|189.94|191.09|189.29|380
1634619000000|2021-10-19 04:50:00|191.12|189.32|191.07|189.27|191.32|189.52|190.96|189.16|415
1634619300000|2021-10-19 04:55:00|191.06|189.26|190.94|189.14|191.32|189.52|190.78|188.98|373
1634619600000|2021-10-19 05:00:00|190.93|189.13|191.03|189.23|191.31|189.51|190.93|189.13|353
1634619900000|2021-10-19 05:05:00|191.04|189.24|190.85|189.05|191.06|189.26|190.77|188.97|265
1634620200000|2021-10-19 05:10:00|190.86|189.06|191.05|189.25|191.15|189.35|190.83|189.03|311
1634620500000|2021-10-19 05:15:00|191.06|189.26|190.76|188.96|191.08|189.28|190.75|188.95|283
1634620800000|2021-10-19 05:20:00|190.75|188.95|190.93|189.13|191.08|189.28|190.75|188.95|299
1634621100000|2021-10-19 05:25:00|190.92|189.12|190.57|188.77|190.93|189.13|190.45|188.65|311
1634621400000|2021-10-19 05:30:00|190.59|188.79|190.61|188.81|190.92|189.12|190.59|188.79|199
1634621700000|2021-10-19 05:35:00|190.62|188.82|190.65|188.85|190.91|189.11|190.6|188.8|259
1634622000000|2021-10-19 05:40:00|190.64|188.84|190.75|188.95|190.93|189.13|190.51|188.71|349
1634622300000|2021-10-19 05:45:00|190.74|188.94|191.03|189.23|191.03|189.23|190.66|188.86|261
1634622600000|2021-10-19 05:50:00|191.02|189.22|190.95|189.15|191.06|189.26|190.94|189.14|225
1634622900000|2021-10-19 05:55:00|190.94|189.14|190.78|188.98|191.07|189.27|190.74|188.94|276
1634623200000|2021-10-19 06:00:00|190.77|188.97|190.94|189.14|191.15|189.35|190.71|188.91|381
1634623500000|2021-10-19 06:05:00|190.95|189.15|190.26|188.46|191.02|189.22|190.2|188.4|348
1634623800000|2021-10-19 06:10:00|190.28|188.48|190.31|188.51|190.57|188.77|190.06|188.26|505
1634624100000|2021-10-19 06:15:00|190.3|188.5|190.11|188.31|190.78|188.98|190.06|188.26|379
1634624400000|2021-10-19 06:20:00|190.14|188.34|190.63|188.83|190.64|188.84|190.12|188.32|302
1634624700000|2021-10-19 06:25:00|190.62|188.82|190.79|188.99|190.83|189.03|190.42|188.62|247
1634625000000|2021-10-19 06:30:00|190.81|189.01|190.35|188.55|190.83|189.03|190.25|188.45|352
1634625300000|2021-10-19 06:35:00|190.36|188.56|189.84|188.04|190.57|188.77|189.56|187.76|545
1634625600000|2021-10-19 06:40:00|189.83|188.03|189.36|187.56|190.06|188.26|189.11|187.31|630
1634625900000|2021-10-19 06:45:00|189.35|187.55|189.66|187.86|189.74|187.94|189.32|187.52|446
1634626200000|2021-10-19 06:50:00|189.65|187.85|189.14|187.34|189.67|187.87|188.96|187.16|449
1634626500000|2021-10-19 06:55:00|189.15|187.35|189.51|187.71|189.56|187.76|188.98|187.18|473
1634626800000|2021-10-19 07:00:00|189.52|187.72|189.17|187.37|189.71|187.91|188.92|187.12|499
1634627100000|2021-10-19 07:05:00|189.18|187.38|189.42|187.62|189.55|187.75|189.04|187.24|388
1634627400000|2021-10-19 07:10:00|189.43|187.63|189.34|187.54|189.46|187.66|189.24|187.44|279
1634627700000|2021-10-19 07:15:00|189.35|187.55|189.26|187.46|189.52|187.72|189.06|187.26|341
1634628000000|2021-10-19 07:20:00|189.27|187.47|189.26|187.46|189.46|187.66|189.06|187.26|380
1634628300000|2021-10-19 07:25:00|189.25|187.45|189.44|187.64|189.55|187.75|189.07|187.27|364
1634628600000|2021-10-19 07:30:00|189.45|187.65|189.53|187.73|189.58|187.78|189.25|187.45|395
1634628900000|2021-10-19 07:35:00|189.55|187.75|189.36|187.56|189.57|187.77|189.33|187.53|272
1634629200000|2021-10-19 07:40:00|189.35|187.55|189.58|187.78|189.59|187.79|189.32|187.52|316
1634629500000|2021-10-19 07:45:00|189.57|187.77|189.56|187.76|189.62|187.82|189.27|187.47|438
1634629800000|2021-10-19 07:50:00|189.54|187.74|189.3|187.5|189.84|188.04|189.24|187.44|357
1634630100000|2021-10-19 07:55:00|189.29|187.49|189.43|187.63|189.52|187.72|189.15|187.35|446
1634630400000|2021-10-19 08:00:00|189.45|187.65|189.63|187.83|189.65|187.85|189.31|187.51|316
1634630700000|2021-10-19 08:05:00|189.66|187.86|189.94|188.14|190.55|188.75|189.65|187.85|434
1634631000000|2021-10-19 08:10:00|189.92|188.12|189.65|187.85|189.94|188.14|189.51|187.71|403
1634631300000|2021-10-19 08:15:00|189.66|187.86|189.82|188.02|189.89|188.09|189.65|187.85|337
1634631600000|2021-10-19 08:20:00|189.83|188.03|189.49|187.69|189.89|188.09|189.48|187.68|367
1634631900000|2021-10-19 08:25:00|189.48|187.68|189.73|187.93|189.89|188.09|189.48|187.68|299
1634632200000|2021-10-19 08:30:00|189.71|187.91|189.55|187.75|189.81|188.01|189.44|187.64|305
1634632500000|2021-10-19 08:35:00|189.54|187.74|188.89|187.09|189.56|187.76|188.27|186.47|554
1634632800000|2021-10-19 08:40:00|188.88|187.08|188.89|187.09|189.06|187.26|188.55|186.75|495
1634633100000|2021-10-19 08:45:00|188.88|187.08|189.49|187.69|189.5|187.7|188.81|187.01|541
1634633400000|2021-10-19 08:50:00|189.5|187.7|189.67|187.87|189.93|188.13|189.49|187.69|413
1634633700000|2021-10-19 08:55:00|189.71|187.91|190.55|188.75|190.69|188.89|189.6|187.8|452
1634634000000|2021-10-19 09:00:00|190.54|188.74|190.34|188.54|190.62|188.82|190.3|188.5|451
1634634300000|2021-10-19 09:05:00|190.33|188.53|189.78|187.98|190.49|188.69|189.77|187.97|370
1634634600000|2021-10-19 09:10:00|189.79|187.99|189.35|187.55|189.97|188.17|189.19|187.39|608
1634634900000|2021-10-19 09:15:00|189.34|187.54|189.45|187.65|190.06|188.26|189.33|187.53|512
1634635200000|2021-10-19 09:20:00|189.46|187.66|189.51|187.71|189.58|187.78|189.33|187.53|486
1634635500000|2021-10-19 09:25:00|189.5|187.7|189.7|187.9|189.75|187.95|189.44|187.64|339
1634635800000|2021-10-19 09:30:00|189.69|187.89|189.82|188.02|189.85|188.05|189.51|187.71|317
1634636100000|2021-10-19 09:35:00|189.83|188.03|189.82|188.02|189.93|188.13|189.77|187.97|297
1634636400000|2021-10-19 09:40:00|189.83|188.03|189.52|187.72|189.83|188.03|189.41|187.61|330
1634636700000|2021-10-19 09:45:00|189.53|187.73|189.95|188.15|190.05|188.25|189.52|187.72|322
1634637000000|2021-10-19 09:50:00|189.96|188.16|189.54|187.74|190.14|188.34|189.54|187.74|188
1634637300000|2021-10-19 09:55:00|189.53|187.73|190.36|188.56|190.54|188.74|189.29|187.49|423
1634637600000|2021-10-19 10:00:00|190.35|188.55|189.92|188.12|190.41|188.61|189.72|187.92|359
1634637900000|2021-10-19 10:05:00|189.91|188.11|190.05|188.25|190.05|188.25|189.6|187.8|299
1634638200000|2021-10-19 10:10:00|190.04|188.24|190.13|188.33|190.26|188.46|190.04|188.24|347
1634638500000|2021-10-19 10:15:00|190.14|188.34|190.21|188.41|190.26|188.46|190.04|188.24|270
1634638800000|2021-10-19 10:20:00|190.2|188.4|189.73|187.93|190.24|188.44|189.66|187.86|294
1634639100000|2021-10-19 10:25:00|189.74|187.94|189.54|187.74|189.77|187.97|189.52|187.72|262
1634639400000|2021-10-19 10:30:00|189.55|187.75|189.52|187.72|189.74|187.94|189.31|187.51|342
1634639700000|2021-10-19 10:35:00|189.51|187.71|189.06|187.26|189.53|187.73|189.02|187.22|331
1634640000000|2021-10-19 10:40:00|189.08|187.28|189.09|187.29|189.37|187.57|189.08|187.28|282
1634640300000|2021-10-19 10:45:00|189.12|187.32|188.5|186.7|189.12|187.32|188.38|186.58|435
1634640600000|2021-10-19 10:50:00|188.51|186.71|189.14|187.34|189.19|187.39|188.49|186.69|434
1634640900000|2021-10-19 10:55:00|189.13|187.33|188.95|187.15|189.14|187.34|188.91|187.11|349
1634641200000|2021-10-19 11:00:00|188.96|187.16|189.23|187.43|189.23|187.43|188.8|187|256
1634641500000|2021-10-19 11:05:00|189.22|187.42|189.25|187.45|189.4|187.6|189.12|187.32|273
1634641800000|2021-10-19 11:10:00|189.26|187.46|188.68|186.88|189.26|187.46|188.6|186.8|323
1634642100000|2021-10-19 11:15:00|188.67|186.87|188.84|187.04|189.03|187.23|188.67|186.87|402
1634642400000|2021-10-19 11:20:00|188.85|187.05|189.03|187.23|189.15|187.35|188.74|186.94|337
1634642700000|2021-10-19 11:25:00|189.04|187.24|189.02|187.22|189.1|187.3|188.73|186.93|339
1634643000000|2021-10-19 11:30:00|189.01|187.21|189.34|187.54|189.42|187.62|188.84|187.04|424
1634643300000|2021-10-19 11:35:00|189.35|187.55|189.16|187.36|189.54|187.74|189.03|187.23|373
1634643600000|2021-10-19 11:40:00|189.13|187.33|189.32|187.52|189.44|187.64|189.03|187.23|314
1634643900000|2021-10-19 11:45:00|189.33|187.53|189.04|187.24|189.34|187.54|189.02|187.22|287
1634644200000|2021-10-19 11:50:00|189.03|187.23|189.12|187.32|189.23|187.43|188.88|187.08|360
1634644500000|2021-10-19 11:55:00|189.13|187.33|188.93|187.13|189.23|187.43|188.8|187|315
1634644800000|2021-10-19 12:00:00|188.92|187.12|188.58|186.78|189.01|187.21|188.36|186.56|521
1634645100000|2021-10-19 12:05:00|188.56|186.76|188.92|187.12|189.05|187.25|188.52|186.72|394
1634645400000|2021-10-19 12:10:00|188.93|187.13|189.02|187.22|189.22|187.42|188.92|187.12|305
1634645700000|2021-10-19 12:15:00|189.03|187.23|189.16|187.36|189.23|187.43|189.02|187.22|334
1634646000000|2021-10-19 12:20:00|189.15|187.35|189.41|187.61|189.42|187.62|189.1|187.3|281
1634646300000|2021-10-19 12:25:00|189.4|187.6|188.7|186.9|189.4|187.6|188.67|186.87|316
1634646600000|2021-10-19 12:30:00|188.69|186.89|189.04|187.24|189.04|187.24|188.64|186.84|330
1634646900000|2021-10-19 12:35:00|189.03|187.23|189.05|187.25|189.12|187.32|188.91|187.11|272
1634647200000|2021-10-19 12:40:00|189.04|187.24|189.53|187.73|189.67|187.87|189.04|187.24|532
1634647500000|2021-10-19 12:45:00|189.54|187.74|188.5|186.7|189.54|187.74|188.44|186.64|529
1634647800000|2021-10-19 12:50:00|188.51|186.71|188.34|186.54|188.65|186.85|188.23|186.43|414
1634648100000|2021-10-19 12:55:00|188.33|186.53|188.85|187.05|188.86|187.06|188.33|186.53|358
1634648400000|2021-10-19 13:00:00|188.84|187.04|188.64|186.84|188.84|187.04|188.35|186.55|385
1634648700000|2021-10-19 13:05:00|188.65|186.85|189.2|187.4|189.24|187.44|188.63|186.83|377
1634649000000|2021-10-19 13:10:00|189.21|187.41|188.96|187.16|189.25|187.45|188.86|187.06|430
1634649300000|2021-10-19 13:15:00|188.95|187.15|189.26|187.46|189.39|187.59|188.83|187.03|598
1634649600000|2021-10-19 13:20:00|189.25|187.45|189.1|187.3|189.39|187.59|189.05|187.25|501
1634649900000|2021-10-19 13:25:00|189.08|187.28|189.07|187.27|189.2|187.4|188.58|186.78|524
1634650200000|2021-10-19 13:30:00|189.08|187.28|190.26|188.46|190.44|188.64|188.87|187.07|606
1634650500000|2021-10-19 13:35:00|190.27|188.47|189.84|188.04|190.7|188.9|189.23|187.43|791
1634650800000|2021-10-19 13:40:00|189.85|188.05|188.96|187.16|190.14|188.34|188.47|186.67|786
1634651100000|2021-10-19 13:45:00|188.95|187.15|189.11|187.31|189.3|187.5|188.82|187.02|695
1634651400000|2021-10-19 13:50:00|189.12|187.32|188.94|187.14|189.7|187.9|188.77|186.97|626
1634651700000|2021-10-19 13:55:00|188.93|187.13|187.96|186.16|189.13|187.33|187.84|186.04|673
1634652000000|2021-10-19 14:00:00|187.95|186.15|187.69|185.89|188.17|186.37|187.36|185.56|673
1634652300000|2021-10-19 14:05:00|187.73|185.93|187.31|185.51|187.81|186.01|187.05|185.25|563
1634652600000|2021-10-19 14:10:00|187.32|185.52|187.1|185.3|187.37|185.57|187.08|185.28|579
1634652900000|2021-10-19 14:15:00|187.13|185.33|187.84|186.04|188.02|186.22|187.04|185.24|555
1634653200000|2021-10-19 14:20:00|187.85|186.05|186.61|184.81|187.86|186.06|186.56|184.76|636
1634653500000|2021-10-19 14:25:00|186.6|184.8|184.88|183.08|186.67|184.87|184.1|182.3|887
1634653800000|2021-10-19 14:30:00|184.9|183.1|184.66|182.86|185.25|183.45|184.36|182.56|745
1634654100000|2021-10-19 14:35:00|184.65|182.85|184.82|183.02|184.85|183.05|184.57|182.77|542
1634654400000|2021-10-19 14:40:00|184.77|182.97|185.46|183.66|185.46|183.66|184.61|182.81|514
1634654700000|2021-10-19 14:45:00|185.45|183.65|185.55|183.75|185.99|184.19|185.31|183.51|625
1634655000000|2021-10-19 14:50:00|185.56|183.76|185.61|183.81|185.71|183.91|185.47|183.67|426
1634655300000|2021-10-19 14:55:00|185.6|183.8|186.06|184.26|186.43|184.63|185.55|183.75|675
1634655600000|2021-10-19 15:00:00|186.07|184.27|186.59|184.79|186.69|184.89|185.53|183.73|684
1634655900000|2021-10-19 15:05:00|186.57|184.77|186.38|184.58|186.57|184.77|186.17|184.37|534
1634656200000|2021-10-19 15:10:00|186.39|184.59|187.12|185.32|187.27|185.47|186.38|184.58|502
1634656500000|2021-10-19 15:15:00|187.1|185.3|187.07|185.27|187.35|185.55|186.97|185.17|509
1634656800000|2021-10-19 15:20:00|187.06|185.26|186.87|185.07|187.51|185.71|186.71|184.91|613
1634657100000|2021-10-19 15:25:00|186.88|185.08|186.87|185.07|187.03|185.23|186.76|184.96|478
1634657400000|2021-10-19 15:30:00|186.88|185.08|186.76|184.96|186.95|185.15|186.58|184.78|427
1634657700000|2021-10-19 15:35:00|186.77|184.97|186.87|185.07|186.89|185.09|186.7|184.9|238
1634658000000|2021-10-19 15:40:00|186.86|185.06|187.03|185.23|187.06|185.26|186.86|185.06|271
1634658300000|2021-10-19 15:45:00|187.04|185.24|186.76|184.96|187.05|185.25|186.51|184.71|388
1634658600000|2021-10-19 15:50:00|186.75|184.95|186.69|184.89|186.77|184.97|186.61|184.81|217
1634658900000|2021-10-19 15:55:00|186.65|184.85|185.87|184.07|186.65|184.85|185.86|184.06|361
1634659200000|2021-10-19 16:00:00|185.88|184.08|186.26|184.46|186.47|184.67|185.88|184.08|316
1634659500000|2021-10-19 16:05:00|186.25|184.45|186.62|184.82|186.67|184.87|186.24|184.44|191
1634659800000|2021-10-19 16:10:00|186.65|184.85|186.56|184.76|187.05|185.25|186.47|184.67|312
1634660100000|2021-10-19 16:15:00|186.57|184.77|186.65|184.85|186.65|184.85|186.29|184.49|264
1634660400000|2021-10-19 16:20:00|186.64|184.84|186.64|184.84|186.76|184.96|186.54|184.74|203
1634660700000|2021-10-19 16:25:00|186.63|184.83|186.35|184.55|186.64|184.84|186.25|184.45|202
1634661000000|2021-10-19 16:30:00|186.34|184.54|186.05|184.25|186.35|184.55|186.04|184.24|164
1634661300000|2021-10-19 16:35:00|186.06|184.26|186.26|184.46|186.27|184.47|185.99|184.19|109
1634661600000|2021-10-19 16:40:00|186.27|184.47|186.27|184.47|186.7|184.9|186.18|184.38|305
1634661900000|2021-10-19 16:45:00|186.3|184.5|186.54|184.74|186.65|184.85|186.17|184.37|410
1634662200000|2021-10-19 16:50:00|186.53|184.73|186.26|184.46|186.55|184.75|186.25|184.45|240
1634662500000|2021-10-19 16:55:00|186.27|184.47|186.48|184.68|186.63|184.83|186.25|184.45|259
1634662800000|2021-10-19 17:00:00|186.51|184.71|186.87|185.07|186.96|185.16|186.4|184.6|499
1634663100000|2021-10-19 17:05:00|186.86|185.06|187.18|185.38|187.24|185.44|186.66|184.86|217
1634663400000|2021-10-19 17:10:00|187.19|185.39|187.91|186.11|187.93|186.13|187.19|185.39|287
1634663700000|2021-10-19 17:15:00|187.87|186.07|187.5|185.7|187.96|186.16|187.31|185.51|355
1634664000000|2021-10-19 17:20:00|187.49|185.69|187.45|185.65|187.53|185.73|187.35|185.55|291
1634664300000|2021-10-19 17:25:00|187.49|185.69|187.45|185.65|187.55|185.75|187.36|185.56|102
1634664600000|2021-10-19 17:30:00|187.42|185.62|187.95|186.15|188.02|186.22|187.35|185.55|257
1634664900000|2021-10-19 17:35:00|187.96|186.16|187.86|186.06|187.96|186.16|187.85|186.05|147
1634665200000|2021-10-19 17:40:00|187.85|186.05|187.95|186.15|187.97|186.17|187.66|185.86|195
1634665500000|2021-10-19 17:45:00|187.98|186.18|187.9|186.1|188.03|186.23|187.87|186.07|125
1634665800000|2021-10-19 17:50:00|187.91|186.11|187.95|186.15|187.95|186.15|187.66|185.86|118
1634666100000|2021-10-19 17:55:00|187.94|186.14|187.79|185.99|188.15|186.35|187.78|185.98|157
1634666400000|2021-10-19 18:00:00|187.78|185.98|187.25|185.45|187.79|185.99|187.25|185.45|272
1634666700000|2021-10-19 18:05:00|187.26|185.46|187.26|185.46|187.34|185.54|187.05|185.25|263
1634667000000|2021-10-19 18:10:00|187.3|185.5|187.82|186.02|187.87|186.07|187.28|185.48|178
1634667300000|2021-10-19 18:15:00|187.79|185.99|187.84|186.04|187.96|186.16|187.75|185.95|268
1634667600000|2021-10-19 18:20:00|187.87|186.07|187.75|185.95|187.95|186.15|187.64|185.84|175
1634667900000|2021-10-19 18:25:00|187.72|185.92|187.54|185.74|187.75|185.95|187.54|185.74|75
1634668200000|2021-10-19 18:30:00|187.59|185.79|187.36|185.56|187.78|185.98|187.17|185.37|122
1634668500000|2021-10-19 18:35:00|187.35|185.55|187.91|186.11|188.3|186.5|187.26|185.46|303
1634668800000|2021-10-19 18:40:00|187.93|186.13|187.93|186.13|188.04|186.24|187.67|185.87|249
1634669100000|2021-10-19 18:45:00|187.94|186.14|187.75|185.95|188|186.2|187.74|185.94|221
1634669400000|2021-10-19 18:50:00|187.74|185.94|187.85|186.05|187.85|186.05|187.65|185.85|178
1634669700000|2021-10-19 18:55:00|187.84|186.04|187.54|185.74|187.86|186.06|187.54|185.74|90
1634670000000|2021-10-19 19:00:00|187.55|185.75|187.66|185.86|187.77|185.97|187.46|185.66|126
1634670300000|2021-10-19 19:05:00|187.69|185.89|187.57|185.77|187.85|186.05|187.49|185.69|176
1634670600000|2021-10-19 19:10:00|187.56|185.76|187.59|185.79|187.63|185.83|187.09|185.29|180
1634670900000|2021-10-19 19:15:00|187.57|185.77|187.47|185.67|187.64|185.84|187.4|185.6|195
1634671200000|2021-10-19 19:20:00|187.49|185.69|187.32|185.52|187.61|185.81|187.31|185.51|192
1634671500000|2021-10-19 19:25:00|187.31|185.51|187.64|185.84|187.65|185.85|187.31|185.51|197
1634671800000|2021-10-19 19:30:00|187.65|185.85|187.81|186.01|187.96|186.16|187.27|185.47|421
1634672100000|2021-10-19 19:35:00|187.82|186.02|187.55|185.75|187.86|186.06|187.49|185.69|130
1634672400000|2021-10-19 19:40:00|187.53|185.73|187.55|185.75|187.91|186.11|187.48|185.68|186
1634672700000|2021-10-19 19:45:00|187.56|185.76|187.65|185.85|187.77|185.97|187.56|185.76|110
1634673000000|2021-10-19 19:50:00|187.63|185.83|187.46|185.66|187.67|185.87|187.46|185.66|77
1634673300000|2021-10-19 19:55:00|187.47|185.67|187.28|185.48|187.65|185.85|187.25|185.45|188
1634673600000|2021-10-19 20:00:00|187.3|185.5|186.75|184.95|187.43|185.63|186.46|184.66|351
1634673900000|2021-10-19 20:05:00|186.76|184.96|186.76|184.96|186.85|185.05|186.73|184.93|249
1634674200000|2021-10-19 20:10:00|186.75|184.95|186.65|184.85|186.83|185.03|186.55|184.75|127
1634674500000|2021-10-19 20:15:00|186.6|184.8|186.27|184.47|186.61|184.81|186.2|184.4|146
1634674800000|2021-10-19 20:20:00|186.28|184.48|186.25|184.45|186.39|184.59|186.24|184.44|265
1634675100000|2021-10-19 20:25:00|186.24|184.44|186.61|184.81|186.61|184.81|186.24|184.44|253
1634675400000|2021-10-19 20:30:00|186.62|184.82|186.79|184.99|186.79|184.99|186.46|184.66|246
1634675700000|2021-10-19 20:35:00|186.75|184.95|186.65|184.85|186.86|185.06|186.55|184.75|247
1634676000000|2021-10-19 20:40:00|186.64|184.84|186.74|184.94|186.76|184.96|186.55|184.75|200
1634676300000|2021-10-19 20:45:00|186.75|184.95|186.95|185.15|187.05|185.25|186.74|184.94|172
1634676600000|2021-10-19 20:50:00|186.96|185.16|186.87|185.07|187.04|185.24|186.82|185.02|71
1634676900000|2021-10-19 20:55:00|186.88|185.08|186.89|185.09|186.89|185.09|186.8|185|32
1634677200000|2021-10-19 21:00:00|186.88|185.08|187.58|185.78|187.58|185.78|186.77|184.97|149
1634677500000|2021-10-19 21:05:00|187.6|185.8|187.85|186.05|187.91|186.11|187.58|185.78|225
1634677800000|2021-10-19 21:10:00|187.87|186.07|187.85|186.05|187.88|186.08|187.59|185.79|179
1634678100000|2021-10-19 21:15:00|187.86|186.06|187.59|185.79|188.12|186.32|187.48|185.68|348
1634678400000|2021-10-19 21:20:00|187.6|185.8|187.59|185.79|187.68|185.88|187.58|185.78|205
1634678700000|2021-10-19 21:25:00|187.57|185.77|187.47|185.67|187.58|185.78|187.42|185.62|199
1634679000000|2021-10-19 21:30:00|187.48|185.68|187.86|186.06|187.96|186.16|187.47|185.67|230
1634679300000|2021-10-19 21:35:00|187.85|186.05|188.08|186.28|188.08|186.28|187.85|186.05|50
1634679600000|2021-10-19 21:40:00|188.09|186.29|188.26|186.46|188.27|186.47|188.08|186.28|156
1634679900000|2021-10-19 21:45:00|188.25|186.45|188.26|186.46|188.28|186.48|188.09|186.29|110
1634680200000|2021-10-19 21:50:00|188.25|186.45|187.77|185.97|188.27|186.47|187.75|185.95|236
1634680500000|2021-10-19 21:55:00|187.76|185.96|187.19|185.39|187.85|186.05|187.19|185.39|193
1634680800000|2021-10-19 22:00:00|187.2|185.4|187.75|185.95|187.77|185.97|187.2|185.4|184
1634681100000|2021-10-19 22:05:00|187.76|185.96|187.77|185.97|187.84|186.04|187.67|185.87|166
1634681400000|2021-10-19 22:10:00|187.76|185.96|188.08|186.28|188.15|186.35|187.76|185.96|210
1634681700000|2021-10-19 22:15:00|188.09|186.29|188.1|186.3|188.17|186.37|187.8|186|224
1634682000000|2021-10-19 22:20:00|188.09|186.29|188.17|186.37|188.21|186.41|187.98|186.18|229
1634682300000|2021-10-19 22:25:00|188.16|186.36|187.87|186.07|188.18|186.38|187.57|185.77|263
1634682600000|2021-10-19 22:30:00|187.86|186.06|187.65|185.85|188.25|186.45|187.62|185.82|228
1634682900000|2021-10-19 22:35:00|187.71|185.91|188.06|186.26|188.14|186.34|187.64|185.84|159
1634683200000|2021-10-19 22:40:00|188.11|186.31|188.34|186.54|188.37|186.57|187.88|186.08|270
1634683500000|2021-10-19 22:45:00|188.33|186.53|188.21|186.41|188.55|186.75|188.1|186.3|269
1634683800000|2021-10-19 22:50:00|188.25|186.45|188.46|186.66|188.55|186.75|188.22|186.42|158
1634684100000|2021-10-19 22:55:00|188.45|186.65|188.32|186.52|188.62|186.82|188.32|186.52|124
1634684400000|2021-10-19 23:00:00|188.28|186.48|188.44|186.64|188.55|186.75|188.28|186.48|184
1634684700000|2021-10-19 23:05:00|188.45|186.65|189.64|187.84|189.66|187.86|188.35|186.55|222
1634685000000|2021-10-19 23:10:00|189.65|187.85|189.45|187.65|189.69|187.89|189.05|187.25|357
1634685300000|2021-10-19 23:15:00|189.46|187.66|189.06|187.26|189.55|187.75|188.98|187.18|272
1634685600000|2021-10-19 23:20:00|189.05|187.25|189.15|187.35|189.37|187.57|189.04|187.24|231
1634685900000|2021-10-19 23:25:00|189.17|187.37|189.07|187.27|189.26|187.46|189.06|187.26|239
1634686200000|2021-10-19 23:30:00|189.08|187.28|189.16|187.36|189.26|187.46|189.05|187.25|250
1634686500000|2021-10-19 23:35:00|189.15|187.35|189.12|187.32|189.35|187.55|188.96|187.16|345
1634686800000|2021-10-19 23:40:00|189.13|187.33|189.25|187.45|189.38|187.58|189.12|187.32|242
1634687100000|2021-10-19 23:45:00|189.27|187.47|189.39|187.59|189.47|187.67|188.95|187.15|301
1634687400000|2021-10-19 23:50:00|189.38|187.58|189.64|187.84|189.76|187.96|189.37|187.57|328
1634687700000|2021-10-19 23:55:00|189.65|187.85|189.64|187.84|189.76|187.96|189.61|187.81|206
1634688000000|2021-10-20 00:00:00|189.63|187.83|189.05|187.25|189.74|187.94|189.03|187.23|450
1634688300000|2021-10-20 00:05:00|189.04|187.24|189.07|187.27|189.32|187.52|188.97|187.17|287
1634688600000|2021-10-20 00:10:00|189.14|187.34|189.24|187.44|189.25|187.45|189.07|187.27|100
1634688900000|2021-10-20 00:15:00|189.23|187.43|188.99|187.19|189.26|187.46|188.99|187.19|52
1634689200000|2021-10-20 00:20:00|189.06|187.26|188.47|186.67|189.08|187.28|188.45|186.65|125
1634689500000|2021-10-20 00:25:00|188.49|186.69|188.58|186.78|189.08|187.28|188.48|186.68|292
1634689800000|2021-10-20 00:30:00|188.59|186.79|188.57|186.77|188.66|186.86|188.37|186.57|118
1634690100000|2021-10-20 00:35:00|188.55|186.75|188.57|186.77|188.58|186.78|188.36|186.56|154
1634690400000|2021-10-20 00:40:00|188.56|186.76|188.56|186.76|188.58|186.78|188.19|186.39|236
1634690700000|2021-10-20 00:45:00|188.57|186.77|188.71|186.91|188.81|187.01|188.57|186.77|144
1634691000000|2021-10-20 00:50:00|188.7|186.9|188.49|186.69|188.71|186.91|188.49|186.69|43
1634691300000|2021-10-20 00:55:00|188.5|186.7|188.27|186.47|188.71|186.91|188.19|186.39|132
1634691600000|2021-10-20 01:00:00|188.28|186.48|187.84|186.04|188.29|186.49|187.68|185.88|278
1634691900000|2021-10-20 01:05:00|187.85|186.05|188.15|186.35|188.16|186.36|187.77|185.97|221
1634692200000|2021-10-20 01:10:00|188.16|186.36|188.56|186.76|188.58|186.78|188.14|186.34|179
1634692500000|2021-10-20 01:15:00|188.54|186.74|188.62|186.82|188.76|186.96|188.31|186.51|242
1634692800000|2021-10-20 01:20:00|188.6|186.8|188.87|187.07|188.98|187.18|188.29|186.49|310
1634693100000|2021-10-20 01:25:00|188.85|187.05|189.1|187.3|189.15|187.35|188.85|187.05|205
1634693400000|2021-10-20 01:30:00|189.11|187.31|189.07|187.27|189.17|187.37|188.99|187.19|184
1634693700000|2021-10-20 01:35:00|189.08|187.28|188.39|186.59|189.08|187.28|188.38|186.58|168
1634694000000|2021-10-20 01:40:00|188.38|186.58|188.26|186.46|188.46|186.66|188.25|186.45|142
1634694300000|2021-10-20 01:45:00|188.25|186.45|187.95|186.15|188.26|186.46|187.94|186.14|110
1634694600000|2021-10-20 01:50:00|187.96|186.16|187.77|185.97|188.1|186.3|187.67|185.87|217
1634694900000|2021-10-20 01:55:00|187.78|185.98|187.67|185.87|187.86|186.06|187.55|185.75|181
1634695200000|2021-10-20 02:00:00|187.68|185.88|187.76|185.96|188.06|186.26|187.68|185.88|141
1634695500000|2021-10-20 02:05:00|187.74|185.94|187.7|185.9|187.95|186.15|187.69|185.89|158
1634695800000|2021-10-20 02:10:00|187.69|185.89|187.75|185.95|187.86|186.06|187.65|185.85|121
1634696100000|2021-10-20 02:15:00|187.76|185.96|187.36|185.56|187.87|186.07|187.31|185.51|152
1634696400000|2021-10-20 02:20:00|187.35|185.55|187.66|185.86|187.66|185.86|187.31|185.51|126
1634696700000|2021-10-20 02:25:00|187.65|185.85|187.69|185.89|187.76|185.96|187.63|185.83|117
1634697000000|2021-10-20 02:30:00|187.65|185.85|187.6|185.8|187.66|185.86|187.47|185.67|64
1634697300000|2021-10-20 02:35:00|187.59|185.79|187.73|185.93|187.8|186|187.48|185.68|91
1634697600000|2021-10-20 02:40:00|187.74|185.94|187.53|185.73|187.85|186.05|187.5|185.7|84
1634697900000|2021-10-20 02:45:00|187.55|185.75|187.55|185.75|187.65|185.85|187.45|185.65|86
1634698200000|2021-10-20 02:50:00|187.6|185.8|187.72|185.92|187.95|186.15|187.57|185.77|91
1634698500000|2021-10-20 02:55:00|187.71|185.91|187.55|185.75|187.86|186.06|187.35|185.55|95
1634698800000|2021-10-20 03:00:00|187.56|185.76|187.66|185.86|187.86|186.06|187.55|185.75|165
1634699100000|2021-10-20 03:05:00|187.69|185.89|187.96|186.16|188.06|186.26|187.52|185.72|181
1634699400000|2021-10-20 03:10:00|187.95|186.15|187.98|186.18|188.16|186.36|187.84|186.04|180
1634699700000|2021-10-20 03:15:00|187.99|186.19|188.03|186.23|188.05|186.25|187.75|185.95|237
1634700000000|2021-10-20 03:20:00|188.04|186.24|187.88|186.08|188.18|186.38|187.77|185.97|140
1634700300000|2021-10-20 03:25:00|187.89|186.09|187.91|186.11|188.05|186.25|187.8|186|154
1634700600000|2021-10-20 03:30:00|187.9|186.1|187.36|185.56|187.99|186.19|187.33|185.53|202
1634700900000|2021-10-20 03:35:00|187.37|185.57|187.37|185.57|187.49|185.69|186.96|185.16|344
1634701200000|2021-10-20 03:40:00|187.36|185.56|187.17|185.37|187.37|185.57|187.05|185.25|211
1634701500000|2021-10-20 03:45:00|187.18|185.38|187.29|185.49|187.36|185.56|187.16|185.36|128
1634701800000|2021-10-20 03:50:00|187.3|185.5|187.09|185.29|187.39|185.59|187.09|185.29|134
1634702100000|2021-10-20 03:55:00|187.08|185.28|186.74|184.94|187.19|185.39|186.67|184.87|256
1634702400000|2021-10-20 04:00:00|186.69|184.89|186.69|184.89|187.06|185.26|186.62|184.82|226
1634702700000|2021-10-20 04:05:00|186.68|184.88|186.86|185.06|186.87|185.07|186.6|184.8|86
1634703000000|2021-10-20 04:10:00|186.85|185.05|187.08|185.28|187.17|185.37|186.85|185.05|95
1634703300000|2021-10-20 04:15:00|187.07|185.27|187.13|185.33|187.14|185.34|187.06|185.26|32
1634703600000|2021-10-20 04:20:00|187.16|185.36|187.1|185.3|187.16|185.36|187.07|185.27|40
1634703900000|2021-10-20 04:25:00|187.12|185.32|187.1|185.3|187.24|185.44|186.99|185.19|47
1634704200000|2021-10-20 04:30:00|187.09|185.29|187.01|185.21|187.17|185.37|187.01|185.21|60
1634704500000|2021-10-20 04:35:00|186.99|185.19|187.52|185.72|187.59|185.79|186.97|185.17|186
1634704800000|2021-10-20 04:40:00|187.53|185.73|187.63|185.83|187.73|185.93|187.49|185.69|139
1634705100000|2021-10-20 04:45:00|187.62|185.82|187.61|185.81|187.66|185.86|187.53|185.73|71
1634705400000|2021-10-20 04:50:00|187.62|185.82|187.51|185.71|187.71|185.91|187.51|185.71|87
1634705700000|2021-10-20 04:55:00|187.53|185.73|187.53|185.73|187.67|185.87|187.51|185.71|68
1634706000000|2021-10-20 05:00:00|187.52|185.72|187.6|185.8|187.8|186|187.52|185.72|114
1634706300000|2021-10-20 05:05:00|187.59|185.79|188.01|186.21|188.12|186.32|187.58|185.78|179
1634706600000|2021-10-20 05:10:00|187.94|186.14|188.18|186.38|188.27|186.47|187.84|186.04|163
1634706900000|2021-10-20 05:15:00|188.19|186.39|187.89|186.09|188.2|186.4|187.88|186.08|99
1634707200000|2021-10-20 05:20:00|187.9|186.1|187.87|186.07|187.99|186.19|187.8|186|131
1634707500000|2021-10-20 05:25:00|187.89|186.09|187.95|186.15|187.99|186.19|187.86|186.06|164
1634707800000|2021-10-20 05:30:00|187.94|186.14|188.05|186.25|188.25|186.45|187.86|186.06|185
1634708100000|2021-10-20 05:35:00|188.06|186.26|187.33|185.53|188.07|186.27|187.3|185.5|291
1634708400000|2021-10-20 05:40:00|187.32|185.52|187.47|185.67|187.55|185.75|187.29|185.49|307
1634708700000|2021-10-20 05:45:00|187.45|185.65|187.09|185.29|187.48|185.68|187.09|185.29|212
1634709000000|2021-10-20 05:50:00|187.08|185.28|186.98|185.18|187.09|185.29|186.78|184.98|205
1634709300000|2021-10-20 05:55:00|186.97|185.17|187.07|185.27|187.2|185.4|186.92|185.12|240
1634709600000|2021-10-20 06:00:00|187.08|185.28|187.13|185.33|187.27|185.47|187.07|185.27|255
1634709900000|2021-10-20 06:05:00|187.12|185.32|187.25|185.45|187.3|185.5|187.08|185.28|194
1634710200000|2021-10-20 06:10:00|187.27|185.47|187.25|185.45|187.7|185.9|187.25|185.45|262
1634710500000|2021-10-20 06:15:00|187.24|185.44|187.25|185.45|187.37|185.57|187.17|185.37|218
1634710800000|2021-10-20 06:20:00|187.27|185.47|187.36|185.56|187.37|185.57|187.2|185.4|113
1634711100000|2021-10-20 06:25:00|187.35|185.55|186.87|185.07|187.35|185.55|186.86|185.06|103
1634711400000|2021-10-20 06:30:00|186.91|185.11|187.01|185.21|187.08|185.28|186.88|185.08|118
1634711700000|2021-10-20 06:35:00|186.95|185.15|187.23|185.43|187.27|185.47|186.91|185.11|191
1634712000000|2021-10-20 06:40:00|187.25|185.45|187.24|185.44|187.47|185.67|187.23|185.43|83
1634712300000|2021-10-20 06:45:00|187.18|185.38|187.05|185.25|187.18|185.38|186.98|185.18|13
1634712600000|2021-10-20 06:50:00|187.01|185.21|186.95|185.15|187.09|185.29|186.91|185.11|49
1634712900000|2021-10-20 06:55:00|186.93|185.13|186.95|185.15|186.99|185.19|186.93|185.13|60
1634713200000|2021-10-20 07:00:00|186.97|185.17|186.96|185.16|186.98|185.18|186.79|184.99|50
1634713500000|2021-10-20 07:05:00|186.97|185.17|187.26|185.46|187.28|185.48|186.96|185.16|194
1634713800000|2021-10-20 07:10:00|187.25|185.45|187.39|185.59|187.39|185.59|187.25|185.45|90
1634714100000|2021-10-20 07:15:00|187.38|185.58|187.46|185.66|187.46|185.66|187.36|185.56|105
1634714400000|2021-10-20 07:20:00|187.47|185.67|187.38|185.58|187.58|185.78|187.23|185.43|160
1634714700000|2021-10-20 07:25:00|187.37|185.57|187.57|185.77|187.58|185.78|187.25|185.45|153
1634715000000|2021-10-20 07:30:00|187.56|185.76|187.35|185.55|187.57|185.77|187.23|185.43|117
1634715300000|2021-10-20 07:35:00|187.36|185.56|187.37|185.57|187.47|185.67|187.27|185.47|50
1634715600000|2021-10-20 07:40:00|187.38|185.58|187.58|185.78|187.65|185.85|187.38|185.58|116
1634715900000|2021-10-20 07:45:00|187.57|185.77|187.26|185.46|187.58|185.78|187.25|185.45|149
1634716200000|2021-10-20 07:50:00|187.25|185.45|187.41|185.61|187.42|185.62|187.25|185.45|101
1634716500000|2021-10-20 07:55:00|187.4|185.6|187.47|185.67|187.67|185.87|187.38|185.58|181
1634716800000|2021-10-20 08:00:00|187.49|185.69|187.68|185.88|187.91|186.11|187.48|185.68|114
1634717100000|2021-10-20 08:05:00|187.69|185.89|187.85|186.05|187.86|186.06|187.68|185.88|57
1634717400000|2021-10-20 08:10:00|187.86|186.06|188.36|186.56|188.36|186.56|187.84|186.04|118
1634717700000|2021-10-20 08:15:00|188.38|186.58|188.45|186.65|188.48|186.68|188.28|186.48|102
1634718000000|2021-10-20 08:20:00|188.44|186.64|188.46|186.66|188.49|186.69|188.38|186.58|110
1634718300000|2021-10-20 08:25:00|188.45|186.65|188.39|186.59|188.5|186.7|188.39|186.59|81
1634718600000|2021-10-20 08:30:00|188.4|186.6|188.24|186.44|188.43|186.63|188|186.2|109
1634718900000|2021-10-20 08:35:00|188.29|186.49|188.37|186.57|188.48|186.68|188.29|186.49|100
1634719200000|2021-10-20 08:40:00|188.35|186.55|188.43|186.63|188.54|186.74|188.26|186.46|135
1634719500000|2021-10-20 08:45:00|188.42|186.62|188.38|186.58|188.42|186.62|188.26|186.46|119
1634719800000|2021-10-20 08:50:00|188.39|186.59|188.58|186.78|188.63|186.83|188.38|186.58|90
1634720100000|2021-10-20 08:55:00|188.59|186.79|188.74|186.94|188.88|187.08|188.43|186.63|164
1634720400000|2021-10-20 09:00:00|188.76|186.96|189.06|187.26|189.12|187.32|188.76|186.96|201
1634720700000|2021-10-20 09:05:00|188.98|187.18|188.87|187.07|189.07|187.27|188.77|186.97|311
1634721000000|2021-10-20 09:10:00|188.89|187.09|188.82|187.02|188.95|187.15|188.79|186.99|82
1634721300000|2021-10-20 09:15:00|188.85|187.05|188.99|187.19|189.05|187.25|188.8|187|181
1634721600000|2021-10-20 09:20:00|188.94|187.14|188.78|186.98|188.99|187.19|188.75|186.95|193
1634721900000|2021-10-20 09:25:00|188.79|186.99|188.45|186.65|188.79|186.99|188.42|186.62|95
1634722200000|2021-10-20 09:30:00|188.46|186.66|188.49|186.69|188.65|186.85|188.46|186.66|78
1634722500000|2021-10-20 09:35:00|188.45|186.65|189.02|187.22|189.04|187.24|188.41|186.61|106
1634722800000|2021-10-20 09:40:00|188.99|187.19|189.22|187.42|189.33|187.53|188.99|187.19|226
1634723100000|2021-10-20 09:45:00|189.2|187.4|189.03|187.23|189.21|187.41|188.93|187.13|148
1634723400000|2021-10-20 09:50:00|189.02|187.22|188.94|187.14|189.07|187.27|188.82|187.02|131
1634723700000|2021-10-20 09:55:00|188.93|187.13|189.02|187.22|189.15|187.35|188.93|187.13|161
1634724000000|2021-10-20 10:00:00|189.01|187.21|188.96|187.16|189.07|187.27|188.89|187.09|176
1634724300000|2021-10-20 10:05:00|188.94|187.14|188.75|186.95|188.95|187.15|188.75|186.95|153
1634724600000|2021-10-20 10:10:00|188.78|186.98|188.82|187.02|188.94|187.14|188.75|186.95|133
1634724900000|2021-10-20 10:15:00|188.83|187.03|188.68|186.88|188.83|187.03|188.68|186.88|41
1634725200000|2021-10-20 10:20:00|188.69|186.89|188.13|186.33|188.71|186.91|188.08|186.28|163
1634725500000|2021-10-20 10:25:00|188.14|186.34|187.96|186.16|188.18|186.38|187.86|186.06|195
1634725800000|2021-10-20 10:30:00|187.95|186.15|188.65|186.85|188.76|186.96|187.95|186.15|269
1634726100000|2021-10-20 10:35:00|188.66|186.86|188.36|186.56|188.66|186.86|188.26|186.46|201
1634726400000|2021-10-20 10:40:00|188.35|186.55|188.36|186.56|188.37|186.57|188.15|186.35|115
1634726700000|2021-10-20 10:45:00|188.34|186.54|188.26|186.46|188.38|186.58|188.14|186.34|175
1634727000000|2021-10-20 10:50:00|188.27|186.47|188.18|186.38|188.29|186.49|188.09|186.29|161
1634727300000|2021-10-20 10:55:00|188.19|186.39|188.27|186.47|188.35|186.55|188.16|186.36|143
1634727600000|2021-10-20 11:00:00|188.28|186.48|188.37|186.57|188.37|186.57|188.05|186.25|186
1634727900000|2021-10-20 11:05:00|188.38|186.58|188.29|186.49|188.38|186.58|188.28|186.48|61
1634728200000|2021-10-20 11:10:00|188.28|186.48|188.37|186.57|188.39|186.59|188.28|186.48|70
1634728500000|2021-10-20 11:15:00|188.36|186.56|188.65|186.85|188.65|186.85|188.36|186.56|145
1634728800000|2021-10-20 11:20:00|188.64|186.84|188.48|186.68|188.67|186.87|188.45|186.65|139
1634729100000|2021-10-20 11:25:00|188.49|186.69|189.04|187.24|189.17|187.37|188.48|186.68|194
1634729400000|2021-10-20 11:30:00|189.05|187.25|189.85|188.05|190.16|188.36|188.94|187.14|320
1634729700000|2021-10-20 11:35:00|189.84|188.04|189.95|188.15|189.95|188.15|189.84|188.04|250
1634730000000|2021-10-20 11:40:00|190.03|188.23|191.06|189.26|191.48|189.68|189.78|187.98|300
1634730300000|2021-10-20 11:45:00|191.05|189.25|191.06|189.26|191.55|189.75|190.71|188.91|336
1634730600000|2021-10-20 11:50:00|191.05|189.25|190.27|188.47|191.1|189.3|190.15|188.35|331
1634730900000|2021-10-20 11:55:00|190.28|188.48|190.25|188.45|190.45|188.65|190.1|188.3|157
1634731200000|2021-10-20 12:00:00|190.26|188.46|190.77|188.97|190.95|189.15|190.08|188.28|343
1634731500000|2021-10-20 12:05:00|190.76|188.96|190.68|188.88|191.19|189.39|190.57|188.77|306
1634731800000|2021-10-20 12:10:00|190.62|188.82|191.32|189.52|191.36|189.56|190.48|188.68|250
1634732100000|2021-10-20 12:15:00|191.31|189.51|191.35|189.55|191.72|189.92|191.21|189.41|323
1634732400000|2021-10-20 12:20:00|191.36|189.56|191.58|189.78|191.91|190.11|191.34|189.54|241
1634732700000|2021-10-20 12:25:00|191.53|189.73|191.77|189.97|191.77|189.97|191.2|189.4|262
1634733000000|2021-10-20 12:30:00|191.76|189.96|191.93|190.13|192.05|190.25|191.67|189.87|306
1634733300000|2021-10-20 12:35:00|191.94|190.14|193.06|191.26|193.26|191.46|191.92|190.12|467
1634733600000|2021-10-20 12:40:00|193.05|191.25|192.35|190.55|193.35|191.55|192.35|190.55|390
1634733900000|2021-10-20 12:45:00|192.34|190.54|192.59|190.79|193.27|191.47|192.34|190.54|314
1634734200000|2021-10-20 12:50:00|192.56|190.76|192.15|190.35|192.6|190.8|191.84|190.04|405
1634734500000|2021-10-20 12:55:00|192.14|190.34|191.97|190.17|192.26|190.46|191.96|190.16|322
1634734800000|2021-10-20 13:00:00|191.96|190.16|193.63|191.83|194.09|192.29|191.96|190.16|461
1634735100000|2021-10-20 13:05:00|193.64|191.84|193.09|191.29|193.79|191.99|192.79|190.99|357
1634735400000|2021-10-20 13:10:00|193.05|191.25|192.97|191.17|193.25|191.45|192.87|191.07|250
1634735700000|2021-10-20 13:15:00|192.98|191.18|193.23|191.43|193.45|191.65|192.95|191.15|248
1634736000000|2021-10-20 13:20:00|193.22|191.42|193.33|191.53|193.35|191.55|193.17|191.37|127
1634736300000|2021-10-20 13:25:00|193.32|191.52|193.35|191.55|193.47|191.67|193.25|191.45|114
1634736600000|2021-10-20 13:30:00|193.37|191.57|193.44|191.64|193.56|191.76|193.36|191.56|203
1634736900000|2021-10-20 13:35:00|193.43|191.63|193.38|191.58|193.44|191.64|193.34|191.54|82
1634737200000|2021-10-20 13:40:00|193.39|191.59|196.64|194.84|196.67|194.87|193.39|191.59|571
1634737500000|2021-10-20 13:45:00|196.59|194.79|195.95|194.15|197.34|195.54|195.22|193.42|828
1634737800000|2021-10-20 13:50:00|195.9|194.1|196.25|194.45|196.3|194.5|195.66|193.86|372
1634738100000|2021-10-20 13:55:00|196.26|194.46|196.87|195.07|197.17|195.37|195.71|193.91|457
1634738400000|2021-10-20 14:00:00|196.78|194.98|196.57|194.77|197.13|195.33|196.16|194.36|652
1634738700000|2021-10-20 14:05:00|196.56|194.76|199.45|197.65|199.55|197.75|196.51|194.71|540
1634739000000|2021-10-20 14:10:00|199.44|197.64|198.77|196.97|200.67|198.87|198.46|196.66|685
1634739300000|2021-10-20 14:15:00|198.8|197|198.27|196.47|198.95|197.15|197.82|196.02|457
1634739600000|2021-10-20 14:20:00|198.26|196.46|198.42|196.62|198.63|196.83|198.04|196.24|303
1634739900000|2021-10-20 14:25:00|198.46|196.66|199.01|197.21|199.75|197.95|198.46|196.66|511
1634740200000|2021-10-20 14:30:00|198.96|197.16|198.97|197.17|199.13|197.33|198.69|196.89|514
1634740500000|2021-10-20 14:35:00|199.02|197.22|199.41|197.61|199.8|198|199.02|197.22|533
1634740800000|2021-10-20 14:40:00|199.43|197.63|199.53|197.73|199.82|198.02|199.17|197.37|476
1634741100000|2021-10-20 14:45:00|199.55|197.75|200.47|198.67|200.51|198.71|199.5|197.7|332
1634741400000|2021-10-20 14:50:00|200.46|198.66|200.57|198.77|201.09|199.29|200.13|198.33|581
1634741700000|2021-10-20 14:55:00|200.59|198.79|199.27|197.47|200.64|198.84|198.92|197.12|527
1634742000000|2021-10-20 15:00:00|199.26|197.46|200.49|198.69|201.37|199.57|199.25|197.45|499
1634742300000|2021-10-20 15:05:00|200.51|198.71|200.15|198.35|200.88|199.08|199.92|198.12|427
1634742600000|2021-10-20 15:10:00|200.13|198.33|199.49|197.69|200.16|198.36|199.47|197.67|344
1634742900000|2021-10-20 15:15:00|199.48|197.68|199.04|197.24|199.57|197.77|198.54|196.74|429
1634743200000|2021-10-20 15:20:00|199.05|197.25|199.63|197.83|199.93|198.13|198.78|196.98|375
1634743500000|2021-10-20 15:25:00|199.64|197.84|200.65|198.85|200.99|199.19|199.45|197.65|508
1634743800000|2021-10-20 15:30:00|200.66|198.86|201.05|199.25|201.06|199.26|200.62|198.82|386
1634744100000|2021-10-20 15:35:00|201.06|199.26|201.45|199.65|202.28|200.48|201.05|199.25|582
1634744400000|2021-10-20 15:40:00|201.46|199.66|200.96|199.16|201.74|199.94|200.87|199.07|509
1634744700000|2021-10-20 15:45:00|201|199.2|201.28|199.48|201.65|199.85|201|199.2|334
1634745000000|2021-10-20 15:50:00|201.27|199.47|202.35|200.55|202.65|200.85|201.27|199.47|569
1634745300000|2021-10-20 15:55:00|202.37|200.57|204.86|203.06|204.86|203.06|202.33|200.53|700
1634745600000|2021-10-20 16:00:00|204.87|203.07|203.89|202.09|205.3|203.5|203.52|201.72|724
1634745900000|2021-10-20 16:05:00|203.9|202.1|204.06|202.26|204.3|202.5|203.68|201.88|531
1634746200000|2021-10-20 16:10:00|204.09|202.29|205.45|203.65|205.91|204.11|204.09|202.29|594
1634746500000|2021-10-20 16:15:00|205.47|203.67|204.66|202.86|205.75|203.95|204.47|202.67|484
1634746800000|2021-10-20 16:20:00|204.65|202.85|205.05|203.25|205.05|203.25|204.49|202.69|472
1634747100000|2021-10-20 16:25:00|205.09|203.29|205.86|204.06|207.05|205.25|205.05|203.25|643
1634747400000|2021-10-20 16:30:00|205.85|204.05|206.51|204.71|206.57|204.77|205.42|203.62|588
1634747700000|2021-10-20 16:35:00|206.5|204.7|205.66|203.86|206.55|204.75|205.65|203.85|436
1634748000000|2021-10-20 16:40:00|205.67|203.87|205.39|203.59|205.84|204.04|204.97|203.17|503
1634748300000|2021-10-20 16:45:00|205.4|203.6|206.34|204.54|206.62|204.82|205.28|203.48|522
1634748600000|2021-10-20 16:50:00|206.33|204.53|205.95|204.15|206.59|204.79|205.84|204.04|328
1634748900000|2021-10-20 16:55:00|205.98|204.18|207.39|205.59|207.58|205.78|205.62|203.82|447
1634749200000|2021-10-20 17:00:00|207.33|205.53|209.16|207.36|210.2|208.4|207.33|205.53|678
1634749500000|2021-10-20 17:05:00|209.15|207.35|208.52|206.72|210.25|208.45|208.42|206.62|428
1634749800000|2021-10-20 17:10:00|208.5|206.7|207.54|205.74|208.67|206.87|207.49|205.69|516
1634750100000|2021-10-20 17:15:00|207.55|205.75|206.76|204.96|207.95|206.15|206.49|204.69|520
1634750400000|2021-10-20 17:20:00|206.75|204.95|206.25|204.45|207.06|205.26|206.24|204.44|274
1634750700000|2021-10-20 17:25:00|206.26|204.46|206.86|205.06|207.09|205.29|206.25|204.45|355
1634751000000|2021-10-20 17:30:00|206.85|205.05|207.16|205.36|207.49|205.69|206.72|204.92|406
1634751300000|2021-10-20 17:35:00|207.15|205.35|207.38|205.58|207.59|205.79|206.8|205|287
1634751600000|2021-10-20 17:40:00|207.39|205.59|207.68|205.88|208.35|206.55|207.23|205.43|284
1634751900000|2021-10-20 17:45:00|207.66|205.86|207.41|205.61|207.75|205.95|207.14|205.34|276
1634752200000|2021-10-20 17:50:00|207.33|205.53|206.98|205.18|207.45|205.65|206.81|205.01|357
1634752500000|2021-10-20 17:55:00|206.99|205.19|207.16|205.36|207.51|205.71|206.86|205.06|293
1634752800000|2021-10-20 18:00:00|207.17|205.37|207.51|205.71|207.66|205.86|207.08|205.28|291
1634753100000|2021-10-20 18:05:00|207.52|205.72|206.99|205.19|207.53|205.73|206.78|204.98|243
1634753400000|2021-10-20 18:10:00|207|205.2|207.75|205.95|207.84|206.04|206.99|205.19|404
1634753700000|2021-10-20 18:15:00|207.74|205.94|207.78|205.98|208.04|206.24|207.52|205.72|448
1634754000000|2021-10-20 18:20:00|207.79|205.99|207.48|205.68|207.8|206|207.38|205.58|239
1634754300000|2021-10-20 18:25:00|207.47|205.67|207.47|205.67|207.83|206.03|207.47|205.67|305
1634754600000|2021-10-20 18:30:00|207.48|205.68|207.95|206.15|208.09|206.29|207.47|205.67|246
1634754900000|2021-10-20 18:35:00|207.96|206.16|208.28|206.48|208.41|206.61|207.78|205.98|323
1634755200000|2021-10-20 18:40:00|208.27|206.47|208.09|206.29|208.27|206.47|207.95|206.15|305
1634755500000|2021-10-20 18:45:00|208.08|206.28|208.24|206.44|208.26|206.46|207.28|205.48|325
1634755800000|2021-10-20 18:50:00|208.15|206.35|207.68|205.88|208.25|206.45|207.66|205.86|140
1634756100000|2021-10-20 18:55:00|207.67|205.87|208.54|206.74|208.64|206.84|207.67|205.87|253
1634756400000|2021-10-20 19:00:00|208.55|206.75|208.87|207.07|209.27|207.47|208.49|206.69|301
1634756700000|2021-10-20 19:05:00|208.88|207.08|209.26|207.46|209.63|207.83|208.7|206.9|271
1634757000000|2021-10-20 19:10:00|209.17|207.37|209.07|207.27|209.28|207.48|208.89|207.09|167
1634757300000|2021-10-20 19:15:00|209.08|207.28|208.78|206.98|209.27|207.47|208.73|206.93|119
1634757600000|2021-10-20 19:20:00|208.8|207|208.35|206.55|208.95|207.15|208.11|206.31|301
1634757900000|2021-10-20 19:25:00|208.36|206.56|208.38|206.58|208.67|206.87|208.09|206.29|271
1634758200000|2021-10-20 19:30:00|208.39|206.59|208.11|206.31|208.47|206.67|208.05|206.25|149
1634758500000|2021-10-20 19:35:00|208.12|206.32|207.87|206.07|208.23|206.43|207.51|205.71|296
1634758800000|2021-10-20 19:40:00|207.86|206.06|207.76|205.96|208.18|206.38|207.64|205.84|251
1634759100000|2021-10-20 19:45:00|207.77|205.97|208.01|206.21|208.02|206.22|207.6|205.8|234
1634759400000|2021-10-20 19:50:00|208|206.2|207.85|206.05|208|206.2|207.7|205.9|161
1634759700000|2021-10-20 19:55:00|207.84|206.04|207.95|206.15|208|206.2|207.84|206.04|287
1634760000000|2021-10-20 20:00:00|207.96|206.16|207.75|205.95|208.03|206.23|207.65|205.85|255
1634760300000|2021-10-20 20:05:00|207.74|205.94|207.06|205.26|207.76|205.96|206.88|205.08|410
1634760600000|2021-10-20 20:10:00|207.07|205.27|205.95|204.15|207.15|205.35|205.85|204.05|317
1634760900000|2021-10-20 20:15:00|205.96|204.16|205.33|203.53|206.4|204.6|204.78|202.98|500
1634761200000|2021-10-20 20:20:00|205.32|203.52|205.71|203.91|205.8|204|204.97|203.17|427
1634761500000|2021-10-20 20:25:00|205.7|203.9|205.56|203.76|206.2|204.4|205.55|203.75|357
1634761800000|2021-10-20 20:30:00|205.57|203.77|206.21|204.41|206.21|204.41|205.44|203.64|419
1634762100000|2021-10-20 20:35:00|206.18|204.38|206.29|204.49|206.59|204.79|206.11|204.31|304
1634762400000|2021-10-20 20:40:00|206.3|204.5|205.94|204.14|206.61|204.81|205.83|204.03|285
1634762700000|2021-10-20 20:45:00|205.95|204.15|206.51|204.71|206.65|204.85|205.94|204.14|315
1634763000000|2021-10-20 20:50:00|206.49|204.69|206.81|205.01|207.11|205.31|206.48|204.68|217
1634763300000|2021-10-20 20:55:00|206.85|205.05|208.25|206.45|209.34|207.54|206.83|205.03|552
1634763600000|2021-10-20 21:00:00|208.26|206.46|207.65|205.85|208.34|206.54|207.51|205.71|269
1634763900000|2021-10-20 21:05:00|207.63|205.83|207.71|205.91|208.01|206.21|207.5|205.7|327
1634764200000|2021-10-20 21:10:00|207.67|205.87|208.05|206.25|208.44|206.64|207.66|205.86|297
1634764500000|2021-10-20 21:15:00|208.04|206.24|207.88|206.08|208.32|206.52|207.85|206.05|340
1634764800000|2021-10-20 21:20:00|207.87|206.07|208.38|206.58|208.45|206.65|207.75|205.95|334
1634765100000|2021-10-20 21:25:00|208.4|206.6|208.52|206.72|208.55|206.75|208.23|206.43|217
1634765400000|2021-10-20 21:30:00|208.54|206.74|208.26|206.46|208.54|206.74|208.24|206.44|183
1634765700000|2021-10-20 21:35:00|208.25|206.45|207.64|205.84|208.25|206.45|207.63|205.83|272
1634766000000|2021-10-20 21:40:00|207.63|205.83|207.16|205.36|207.65|205.85|206.48|204.68|479
1634766300000|2021-10-20 21:45:00|207.15|205.35|207.05|205.25|207.45|205.65|207.01|205.21|324
1634766600000|2021-10-20 21:50:00|207.04|205.24|207.35|205.55|207.45|205.65|207.01|205.21|237
1634766900000|2021-10-20 21:55:00|207.34|205.54|207.64|205.84|208.08|206.28|207.12|205.32|273
1634767200000|2021-10-20 22:00:00|207.66|205.86|206.74|204.94|207.67|205.87|206.58|204.78|478
1634767500000|2021-10-20 22:05:00|206.75|204.95|206.94|205.14|207.28|205.48|206.74|204.94|348
1634767800000|2021-10-20 22:10:00|206.92|205.12|207.24|205.44|207.3|205.5|206.72|204.92|322
1634768100000|2021-10-20 22:15:00|207.26|205.46|207.23|205.43|207.28|205.48|206.85|205.05|227
1634768400000|2021-10-20 22:20:00|207.22|205.42|207.02|205.22|207.29|205.49|206.8|205|291
1634768700000|2021-10-20 22:25:00|207.03|205.23|207|205.2|207.14|205.34|206.82|205.02|252
1634769000000|2021-10-20 22:30:00|206.99|205.19|207.31|205.51|207.44|205.64|206.99|205.19|372
1634769300000|2021-10-20 22:35:00|207.32|205.52|207.13|205.33|207.33|205.53|206.95|205.15|182
1634769600000|2021-10-20 22:40:00|207.14|205.34|206.98|205.18|207.24|205.44|206.95|205.15|188
1634769900000|2021-10-20 22:45:00|206.99|205.19|207.35|205.55|207.69|205.89|206.49|204.69|256
1634770200000|2021-10-20 22:50:00|207.36|205.56|206.56|204.76|207.37|205.57|206.45|204.65|394
1634770500000|2021-10-20 22:55:00|206.58|204.78|206.76|204.96|206.95|205.15|206.55|204.75|245
1634770800000|2021-10-20 23:00:00|206.78|204.98|207.36|205.56|207.45|205.65|206.65|204.85|260
1634771100000|2021-10-20 23:05:00|207.37|205.57|207.28|205.48|207.44|205.64|207.14|205.34|337
1634771400000|2021-10-20 23:10:00|207.27|205.47|207.16|205.36|207.46|205.66|207.06|205.26|178
1634771700000|2021-10-20 23:15:00|207.15|205.35|207.34|205.54|207.44|205.64|207.01|205.21|256
1634772000000|2021-10-20 23:20:00|207.33|205.53|207.73|205.93|207.74|205.94|207.32|205.52|191
1634772300000|2021-10-20 23:25:00|207.75|205.95|207.81|206.01|207.85|206.05|207.6|205.8|228
1634772600000|2021-10-20 23:30:00|207.8|206|207.96|206.16|208.08|206.28|207.65|205.85|320
1634772900000|2021-10-20 23:35:00|207.98|206.18|207.75|205.95|208.05|206.25|207.75|205.95|349
1634773200000|2021-10-20 23:40:00|207.76|205.96|208.28|206.48|208.57|206.77|207.52|205.72|342
1634773500000|2021-10-20 23:45:00|208.27|206.47|208.14|206.34|208.36|206.56|207.75|205.95|303
1634773800000|2021-10-20 23:50:00|208.15|206.35|207.56|205.76|208.3|206.5|207.55|205.75|326
1634774100000|2021-10-20 23:55:00|207.55|205.75|208.2|206.4|208.38|206.58|207.55|205.75|275
1634774400000|2021-10-21 00:00:00|208.23|206.43|208.12|206.32|208.45|206.65|207.85|206.05|543
1634774700000|2021-10-21 00:05:00|208.07|206.27|207.82|206.02|208.08|206.28|207.6|205.8|373
1634775000000|2021-10-21 00:10:00|207.84|206.04|207.56|205.76|207.84|206.04|207.43|205.63|327
1634775300000|2021-10-21 00:15:00|207.55|205.75|208.07|206.27|208.16|206.36|207.53|205.73|275
1634775600000|2021-10-21 00:20:00|208.08|206.28|208.94|207.14|209.11|207.31|207.96|206.16|468
1634775900000|2021-10-21 00:25:00|208.93|207.13|209.68|207.88|209.68|207.88|208.85|207.05|384
1634776200000|2021-10-21 00:30:00|209.67|207.87|213.52|211.72|213.81|212.01|209.59|207.79|685
1634776500000|2021-10-21 00:35:00|213.69|211.89|214.2|212.4|215.52|213.72|213.09|211.29|719
1634776800000|2021-10-21 00:40:00|214.21|212.41|213.2|211.4|214.21|212.41|213.2|211.4|530
1634777100000|2021-10-21 00:45:00|213.21|211.41|211.98|210.18|213.46|211.66|211.95|210.15|399
1634777400000|2021-10-21 00:50:00|211.96|210.16|211.02|209.22|212.02|210.22|210.99|209.19|403
1634777700000|2021-10-21 00:55:00|211.05|209.25|211.49|209.69|211.79|209.99|210.92|209.12|381
1634778000000|2021-10-21 01:00:00|211.48|209.68|211.56|209.76|212.12|210.32|211.35|209.55|375
1634778300000|2021-10-21 01:05:00|211.55|209.75|211.3|209.5|211.78|209.98|211.26|209.46|427
1634778600000|2021-10-21 01:10:00|211.32|209.52|211.21|209.41|211.79|209.99|211.11|209.31|460
1634778900000|2021-10-21 01:15:00|211.22|209.42|211.43|209.63|211.51|209.71|210.91|209.11|366
1634779200000|2021-10-21 01:20:00|211.42|209.62|211.31|209.51|211.47|209.67|211.12|209.32|342
1634779500000|2021-10-21 01:25:00|211.3|209.5|211.15|209.35|211.34|209.54|211.05|209.25|340
1634779800000|2021-10-21 01:30:00|211.14|209.34|211.94|210.14|211.96|210.16|211.1|209.3|421
1634780100000|2021-10-21 01:35:00|211.95|210.15|211.9|210.1|212.05|210.25|211.62|209.82|431
1634780400000|2021-10-21 01:40:00|211.91|210.11|211.21|209.41|211.91|210.11|210.82|209.02|461
1634780700000|2021-10-21 01:45:00|211.19|209.39|210.82|209.02|211.51|209.71|210.75|208.95|392
1634781000000|2021-10-21 01:50:00|210.85|209.05|209.59|207.79|210.85|209.05|209.54|207.74|492
1634781300000|2021-10-21 01:55:00|209.58|207.78|208.91|207.11|209.77|207.97|208.08|206.28|692
1634781600000|2021-10-21 02:00:00|208.93|207.13|207.01|205.21|209.5|207.7|205.65|203.85|717
1634781900000|2021-10-21 02:05:00|207.02|205.22|207.37|205.57|207.75|205.95|206.29|204.49|806
1634782200000|2021-10-21 02:10:00|207.4|205.6|207.86|206.06|208.19|206.39|207.4|205.6|644
1634782500000|2021-10-21 02:15:00|207.88|206.08|208.67|206.87|208.99|207.19|207.66|205.86|636
1634782800000|2021-10-21 02:20:00|208.68|206.88|208.46|206.66|208.75|206.95|208.29|206.49|364
1634783100000|2021-10-21 02:25:00|208.45|206.65|207.33|205.53|208.45|206.65|206.86|205.06|612
1634783400000|2021-10-21 02:30:00|207.35|205.55|207.97|206.17|208.05|206.25|207.14|205.34|617
1634783700000|2021-10-21 02:35:00|207.9|206.1|207.84|206.04|208.05|206.25|206.93|205.13|697
1634784000000|2021-10-21 02:40:00|207.85|206.05|208.93|207.13|209.28|207.48|207.65|205.85|641
1634784300000|2021-10-21 02:45:00|208.92|207.12|208.88|207.08|209.28|207.48|208.49|206.69|594
1634784600000|2021-10-21 02:50:00|208.79|206.99|208.92|207.12|208.96|207.16|208.69|206.89|377
1634784900000|2021-10-21 02:55:00|208.93|207.13|209.68|207.88|209.68|207.88|208.75|206.95|304
1634785200000|2021-10-21 03:00:00|209.67|207.87|208.92|207.12|209.67|207.87|208.78|206.98|591
1634785500000|2021-10-21 03:05:00|208.94|207.14|208.71|206.91|209.14|207.34|208.63|206.83|384
1634785800000|2021-10-21 03:10:00|208.73|206.93|208.1|206.3|208.99|207.19|208.02|206.22|512
1634786100000|2021-10-21 03:15:00|208.14|206.34|207.55|205.75|208.27|206.47|207.52|205.72|356
1634786400000|2021-10-21 03:20:00|207.6|205.8|207.43|205.63|207.73|205.93|207.2|205.4|441
1634786700000|2021-10-21 03:25:00|207.42|205.62|207.24|205.44|207.72|205.92|206.97|205.17|358
1634787000000|2021-10-21 03:30:00|207.23|205.43|208.17|206.37|208.2|206.4|207.19|205.39|481
1634787300000|2021-10-21 03:35:00|208.16|206.36|208.16|206.36|208.48|206.68|207.34|205.54|512
1634787600000|2021-10-21 03:40:00|208.15|206.35|208.55|206.75|208.67|206.87|207.85|206.05|561
1634787900000|2021-10-21 03:45:00|208.54|206.74|209.1|207.3|209.15|207.35|208.46|206.66|468
1634788200000|2021-10-21 03:50:00|209.15|207.35|209.35|207.55|209.4|207.6|208.97|207.17|304
1634788500000|2021-10-21 03:55:00|209.32|207.52|209.74|207.94|209.85|208.05|209.23|207.43|487
1634788800000|2021-10-21 04:00:00|209.75|207.95|209.27|207.47|209.75|207.95|209.25|207.45|398
1634789100000|2021-10-21 04:05:00|209.29|207.49|209.12|207.32|209.45|207.65|208.95|207.15|328
1634789400000|2021-10-21 04:10:00|209.13|207.33|209.2|207.4|209.45|207.65|209.05|207.25|336
1634789700000|2021-10-21 04:15:00|209.15|207.35|208.95|207.15|209.17|207.37|208.57|206.77|346
1634790000000|2021-10-21 04:20:00|208.96|207.16|208.06|206.26|208.96|207.16|207.84|206.04|443
1634790300000|2021-10-21 04:25:00|208.05|206.25|207.76|205.96|208.05|206.25|207.68|205.88|309
1634790600000|2021-10-21 04:30:00|207.85|206.05|207.66|205.86|208.07|206.27|207.45|205.65|139
1634790900000|2021-10-21 04:35:00|207.68|205.88|208|206.2|208.09|206.29|207.65|205.85|311
1634791200000|2021-10-21 04:40:00|208.02|206.22|208.55|206.75|208.55|206.75|207.98|206.18|188
1634791500000|2021-10-21 04:45:00|208.54|206.74|208.75|206.95|208.82|207.02|208.47|206.67|188
1634791800000|2021-10-21 04:50:00|208.76|206.96|208.83|207.03|208.83|207.03|208.46|206.66|214
1634792100000|2021-10-21 04:55:00|208.82|207.02|209.28|207.48|209.37|207.57|208.75|206.95|182
1634792400000|2021-10-21 05:00:00|209.27|207.47|208.76|206.96|209.27|207.47|208.48|206.68|334
1634792700000|2021-10-21 05:05:00|208.77|206.97|209.36|207.56|209.5|207.7|208.77|206.97|243
1634793000000|2021-10-21 05:10:00|209.37|207.57|209.48|207.68|209.55|207.75|209.08|207.28|400
1634793300000|2021-10-21 05:15:00|209.46|207.66|209.14|207.34|209.57|207.77|209.08|207.28|279
1634793600000|2021-10-21 05:20:00|209.15|207.35|209.76|207.96|209.8|208|209.15|207.35|286
1634793900000|2021-10-21 05:25:00|209.77|207.97|209.48|207.68|209.77|207.97|209.2|207.4|286
1634794200000|2021-10-21 05:30:00|209.45|207.65|209.29|207.49|209.6|207.8|209.18|207.38|262
1634794500000|2021-10-21 05:35:00|209.27|207.47|210.31|208.51|210.37|208.57|209.27|207.47|343
1634794800000|2021-10-21 05:40:00|210.3|208.5|210.1|208.3|210.32|208.52|209.86|208.06|314
1634795100000|2021-10-21 05:45:00|210.06|208.26|210.39|208.59|210.58|208.78|209.89|208.09|376
1634795400000|2021-10-21 05:50:00|210.42|208.62|210.18|208.38|210.86|209.06|210.02|208.22|266
1634795700000|2021-10-21 05:55:00|210.21|208.41|210.29|208.49|210.7|208.9|209.76|207.96|413
1634796000000|2021-10-21 06:00:00|210.28|208.48|210.57|208.77|210.57|208.77|209.78|207.98|164
1634796300000|2021-10-21 06:05:00|210.56|208.76|210.41|208.61|210.85|209.05|210.3|208.5|181
1634796600000|2021-10-21 06:10:00|210.4|208.6|209.88|208.08|210.5|208.7|209.73|207.93|418
1634796900000|2021-10-21 06:15:00|209.86|208.06|209.82|208.02|210.25|208.45|209.82|208.02|285
1634797200000|2021-10-21 06:20:00|209.79|207.99|209.01|207.21|209.96|208.16|208.98|207.18|282
1634797500000|2021-10-21 06:25:00|209|207.2|207.58|205.78|209.01|207.21|207.55|205.75|370
1634797800000|2021-10-21 06:30:00|207.63|205.83|206.75|204.95|207.65|205.85|206.75|204.95|135
1634798100000|2021-10-21 06:35:00|206.8|205|206.71|204.91|206.85|205.05|206.27|204.47|274
1634798400000|2021-10-21 06:40:00|206.73|204.93|205.94|204.14|206.75|204.95|205.43|203.63|461
1634798700000|2021-10-21 06:45:00|205.87|204.07|206.64|204.84|206.84|205.04|205.65|203.85|481
1634799000000|2021-10-21 06:50:00|206.65|204.85|206.76|204.96|206.97|205.17|206.1|204.3|403
1634799300000|2021-10-21 06:55:00|206.75|204.95|206.92|205.12|207.04|205.24|206.7|204.9|371
1634799600000|2021-10-21 07:00:00|206.94|205.14|206.88|205.08|207|205.2|206.54|204.74|305
1634799900000|2021-10-21 07:05:00|206.9|205.1|205.8|204|206.91|205.11|205.72|203.92|311
1634800200000|2021-10-21 07:10:00|205.78|203.98|206.7|204.9|206.73|204.93|205.74|203.94|406
1634800500000|2021-10-21 07:15:00|206.68|204.88|207.33|205.53|207.35|205.55|206.65|204.85|353
1634800800000|2021-10-21 07:20:00|207.35|205.55|207.76|205.96|208.21|206.41|207.24|205.44|386
1634801100000|2021-10-21 07:25:00|207.75|205.95|208.03|206.23|208.1|206.3|207.52|205.72|267
1634801400000|2021-10-21 07:30:00|208.01|206.21|208.33|206.53|208.75|206.95|207.86|206.06|434
1634801700000|2021-10-21 07:35:00|208.31|206.51|211.92|210.12|212.73|210.93|208.23|206.43|592
1634802000000|2021-10-21 07:40:00|211.9|210.1|210.25|208.45|211.9|210.1|210.25|208.45|460
1634802300000|2021-10-21 07:45:00|210.28|208.48|209.25|207.45|210.35|208.55|208.97|207.17|425
1634802600000|2021-10-21 07:50:00|209.24|207.44|208.95|207.15|209.39|207.59|208.8|207|353
1634802900000|2021-10-21 07:55:00|208.94|207.14|209.36|207.56|209.66|207.86|208.92|207.12|484
1634803200000|2021-10-21 08:00:00|209.35|207.55|209.56|207.76|209.85|208.05|209.17|207.37|364
1634803500000|2021-10-21 08:05:00|209.57|207.77|209.73|207.93|210.03|208.23|209.57|207.77|311
1634803800000|2021-10-21 08:10:00|209.74|207.94|209.79|207.99|210.04|208.24|209.73|207.93|205
1634804100000|2021-10-21 08:15:00|209.75|207.95|209.44|207.64|209.76|207.96|209.44|207.64|421
1634804400000|2021-10-21 08:20:00|209.45|207.65|208.97|207.17|209.46|207.66|208.97|207.17|264
1634804700000|2021-10-21 08:25:00|208.98|207.18|208.5|206.7|209.06|207.26|208.11|206.31|396
1634805000000|2021-10-21 08:30:00|208.54|206.74|208.86|207.06|208.88|207.08|208.45|206.65|203
1634805300000|2021-10-21 08:35:00|208.85|207.05|208.77|206.97|209.16|207.36|208.75|206.95|341
1634805600000|2021-10-21 08:40:00|208.78|206.98|209.46|207.66|209.46|207.66|208.64|206.84|313
1634805900000|2021-10-21 08:45:00|209.45|207.65|209.37|207.57|209.93|208.13|209.14|207.34|412
1634806200000|2021-10-21 08:50:00|209.38|207.58|209.36|207.56|209.73|207.93|209.17|207.37|242
1634806500000|2021-10-21 08:55:00|209.38|207.58|209.47|207.67|209.65|207.85|209.27|207.47|205
1634806800000|2021-10-21 09:00:00|209.45|207.65|209.57|207.77|209.89|208.09|209.45|207.65|416
1634807100000|2021-10-21 09:05:00|209.6|207.8|210.07|208.27|210.87|209.07|209.58|207.78|500
1634807400000|2021-10-21 09:10:00|210.08|208.28|210.49|208.69|210.58|208.78|210.06|208.26|495
1634807700000|2021-10-21 09:15:00|210.51|208.71|210.55|208.75|210.77|208.97|210.45|208.65|358
1634808000000|2021-10-21 09:20:00|210.56|208.76|210.96|209.16|210.98|209.18|210.48|208.68|289
1634808300000|2021-10-21 09:25:00|210.97|209.17|211.47|209.67|211.84|210.04|210.96|209.16|311
1634808600000|2021-10-21 09:30:00|211.46|209.66|211.52|209.72|211.65|209.85|211.15|209.35|369
1634808900000|2021-10-21 09:35:00|211.51|209.71|211.42|209.62|211.59|209.79|211.26|209.46|395
1634809200000|2021-10-21 09:40:00|211.4|209.6|212.19|210.39|212.37|210.57|211.39|209.59|483
1634809500000|2021-10-21 09:45:00|212.18|210.38|211.27|209.47|212.18|210.38|210.82|209.02|383
1634809800000|2021-10-21 09:50:00|211.26|209.46|211.37|209.57|211.61|209.81|211.17|209.37|480
1634810100000|2021-10-21 09:55:00|211.36|209.56|211.39|209.59|211.49|209.69|210.82|209.02|380
1634810400000|2021-10-21 10:00:00|211.38|209.58|210.7|208.9|211.38|209.58|210.37|208.57|349
1634810700000|2021-10-21 10:05:00|210.75|208.95|211.01|209.21|211.17|209.37|210.74|208.94|340
1634811000000|2021-10-21 10:10:00|211.02|209.22|210.79|208.99|211.05|209.25|210.48|208.68|339
1634811300000|2021-10-21 10:15:00|210.78|208.98|209.86|208.06|210.79|208.99|209.82|208.02|183
1634811600000|2021-10-21 10:20:00|209.81|208.01|210.77|208.97|210.77|208.97|209.77|207.97|318
1634811900000|2021-10-21 10:25:00|210.75|208.95|210.67|208.87|210.8|209|210.41|208.61|281
1634812200000|2021-10-21 10:30:00|210.68|208.88|210.78|208.98|211.37|209.57|210.66|208.86|417
1634812500000|2021-10-21 10:35:00|210.79|208.99|211.11|209.31|211.15|209.35|210.66|208.86|255
1634812800000|2021-10-21 10:40:00|211.09|209.29|210.71|208.91|211.47|209.67|210.65|208.85|475
1634813100000|2021-10-21 10:45:00|210.72|208.92|210.62|208.82|210.73|208.93|210.32|208.52|313
1634813400000|2021-10-21 10:50:00|210.63|208.83|210.75|208.95|210.86|209.06|210.46|208.66|447
1634813700000|2021-10-21 10:55:00|210.76|208.96|210.07|208.27|211.01|209.21|209.93|208.13|523
1634814000000|2021-10-21 11:00:00|210.08|208.28|209.96|208.16|210.19|208.39|209.81|208.01|399
1634814300000|2021-10-21 11:05:00|209.95|208.15|210.01|208.21|210.44|208.64|209.82|208.02|428
1634814600000|2021-10-21 11:10:00|210.02|208.22|210.19|208.39|210.66|208.86|209.86|208.06|400
1634814900000|2021-10-21 11:15:00|210.21|208.41|210.01|208.21|210.23|208.43|209.35|207.55|402
1634815200000|2021-10-21 11:20:00|210.02|208.22|210.55|208.75|210.56|208.76|210|208.2|464
1634815500000|2021-10-21 11:25:00|210.56|208.76|211.38|209.58|211.55|209.75|210.55|208.75|473
1634815800000|2021-10-21 11:30:00|211.35|209.55|207.89|206.09|211.98|210.18|207.89|206.09|543
1634816100000|2021-10-21 11:35:00|207.86|206.06|209.29|207.49|209.58|207.78|207.76|205.96|827
1634816400000|2021-10-21 11:40:00|209.3|207.5|207.64|205.84|209.96|208.16|207.63|205.83|740
1634816700000|2021-10-21 11:45:00|207.66|205.86|207.29|205.49|208.72|206.92|206.45|204.65|742
1634817000000|2021-10-21 11:50:00|207.3|205.5|206.86|205.06|207.75|205.95|206.64|204.84|682
1634817300000|2021-10-21 11:55:00|206.87|205.07|205.83|204.03|206.97|205.17|203.95|202.15|801
1634817600000|2021-10-21 12:00:00|205.79|203.99|206.64|204.84|206.85|205.05|205.56|203.76|654
1634817900000|2021-10-21 12:05:00|206.65|204.85|205.15|203.35|206.67|204.87|204.74|202.94|641
1634818200000|2021-10-21 12:10:00|205.14|203.34|203.51|201.71|205.38|203.58|203.02|201.22|738
1634818500000|2021-10-21 12:15:00|203.49|201.69|204.85|203.05|205.15|203.35|203.12|201.32|633
1634818800000|2021-10-21 12:20:00|204.87|203.07|205.36|203.56|205.55|203.75|204.66|202.86|381
1634819100000|2021-10-21 12:25:00|205.35|203.55|205.35|203.55|205.55|203.75|204.96|203.16|398
1634819400000|2021-10-21 12:30:00|205.31|203.51|206.36|204.56|206.37|204.57|205.26|203.46|356
1634819700000|2021-10-21 12:35:00|206.33|204.53|205.85|204.05|206.57|204.77|205.81|204.01|454
1634820000000|2021-10-21 12:40:00|205.86|204.06|206.01|204.21|206.25|204.45|205.54|203.74|389
1634820300000|2021-10-21 12:45:00|206|204.2|205.49|203.69|206.17|204.37|205.27|203.47|461
1634820600000|2021-10-21 12:50:00|205.51|203.71|205.66|203.86|205.66|203.86|205.14|203.34|339
1634820900000|2021-10-21 12:55:00|205.57|203.77|206.41|204.61|206.43|204.63|205.37|203.57|262
1634821200000|2021-10-21 13:00:00|206.38|204.58|206.38|204.58|206.42|204.62|205.57|203.77|404
1634821500000|2021-10-21 13:05:00|206.36|204.56|206.18|204.38|206.38|204.58|205.75|203.95|455
1634821800000|2021-10-21 13:10:00|206.15|204.35|206.15|204.35|206.19|204.39|205.78|203.98|266
1634822100000|2021-10-21 13:15:00|206.23|204.43|207.16|205.36|207.25|205.45|206.23|204.43|225
1634822400000|2021-10-21 13:20:00|207.15|205.35|207.48|205.68|207.5|205.7|206.87|205.07|483
1634822700000|2021-10-21 13:25:00|207.49|205.69|207.62|205.82|208.03|206.23|207.38|205.58|435
1634823000000|2021-10-21 13:30:00|207.61|205.81|207.76|205.96|207.86|206.06|207.48|205.68|458
1634823300000|2021-10-21 13:35:00|207.75|205.95|207.66|205.86|207.84|206.04|207.46|205.66|361
1634823600000|2021-10-21 13:40:00|207.67|205.87|207.44|205.64|207.67|205.87|207.44|205.64|299
1634823900000|2021-10-21 13:45:00|207.39|205.59|207.9|206.1|208.06|206.26|207.36|205.56|358
1634824200000|2021-10-21 13:50:00|207.93|206.13|207.56|205.76|208.53|206.73|207.38|205.58|375
1634824500000|2021-10-21 13:55:00|207.55|205.75|206.16|204.36|207.56|205.76|205.97|204.17|565
1634824800000|2021-10-21 14:00:00|206.17|204.37|204.92|203.12|207.15|205.35|204.88|203.08|689
1634825100000|2021-10-21 14:05:00|204.9|203.1|205.47|203.67|205.59|203.79|204.89|203.09|419
1634825400000|2021-10-21 14:10:00|205.48|203.68|204.93|203.13|205.85|204.05|204.9|203.1|514
1634825700000|2021-10-21 14:15:00|204.94|203.14|205.78|203.98|206.37|204.57|204.94|203.14|479
1634826000000|2021-10-21 14:20:00|205.81|204.01|202.98|201.18|205.81|204.01|202.75|200.95|559
1634826300000|2021-10-21 14:25:00|203.06|201.26|201.82|200.02|203.35|201.55|200.59|198.79|868
1634826600000|2021-10-21 14:30:00|201.85|200.05|201.98|200.18|202.75|200.95|200.67|198.87|813
1634826900000|2021-10-21 14:35:00|202.01|200.21|201.98|200.18|202.44|200.64|201.2|199.4|649
1634827200000|2021-10-21 14:40:00|201.99|200.19|202.58|200.78|202.7|200.9|201.94|200.14|527
1634827500000|2021-10-21 14:45:00|202.6|200.8|202.33|200.53|202.85|201.05|201.94|200.14|544
1634827800000|2021-10-21 14:50:00|202.26|200.46|201.74|199.94|202.45|200.65|201.48|199.68|324
1634828100000|2021-10-21 14:55:00|201.75|199.95|201.22|199.42|202.15|200.35|201.05|199.25|368
1634828400000|2021-10-21 15:00:00|201.21|199.41|201.23|199.43|202.25|200.45|200.95|199.15|460
1634828700000|2021-10-21 15:05:00|201.22|199.42|200.5|198.7|201.44|199.64|199.94|198.14|619
1634829000000|2021-10-21 15:10:00|200.51|198.71|201.1|199.3|201.23|199.43|200.12|198.32|476
1634829300000|2021-10-21 15:15:00|201.09|199.29|200.11|198.31|201.25|199.45|200|198.2|589
1634829600000|2021-10-21 15:20:00|200.14|198.34|199.75|197.95|200.51|198.71|199.3|197.5|529
1634829900000|2021-10-21 15:25:00|199.74|197.94|196.81|195.01|200.25|198.45|196.17|194.37|703
1634830200000|2021-10-21 15:30:00|196.8|195|197.59|195.79|198.52|196.72|196.56|194.76|824
1634830500000|2021-10-21 15:35:00|197.62|195.82|198.7|196.9|198.7|196.9|197.03|195.23|537
1634830800000|2021-10-21 15:40:00|198.71|196.91|198.92|197.12|199.05|197.25|198.03|196.23|513
1634831100000|2021-10-21 15:45:00|198.95|197.15|200.05|198.25|200.1|198.3|198.84|197.04|462
1634831400000|2021-10-21 15:50:00|200.02|198.22|200.26|198.46|200.56|198.76|199.83|198.03|311
1634831700000|2021-10-21 15:55:00|200.28|198.48|199.94|198.14|200.51|198.71|199.59|197.79|427
1634832000000|2021-10-21 16:00:00|199.96|198.16|200.38|198.58|200.72|198.92|199.53|197.73|567
1634832300000|2021-10-21 16:05:00|200.45|198.65|200.6|198.8|200.65|198.85|199.93|198.13|408
1634832600000|2021-10-21 16:10:00|200.56|198.76|201.05|199.25|201.05|199.25|200.55|198.75|385
1634832900000|2021-10-21 16:15:00|201.09|199.29|200.7|198.9|201.09|199.29|200.45|198.65|442
1634833200000|2021-10-21 16:20:00|200.69|198.89|200.96|199.16|201.05|199.25|200.65|198.85|213
1634833500000|2021-10-21 16:25:00|200.97|199.17|201.42|199.62|201.55|199.75|200.71|198.91|331
1634833800000|2021-10-21 16:30:00|201.44|199.64|200.95|199.15|201.46|199.66|200.95|199.15|341
1634834100000|2021-10-21 16:35:00|200.96|199.16|201.05|199.25|201.07|199.27|200.85|199.05|266
1634834400000|2021-10-21 16:40:00|201.03|199.23|200.77|198.97|201.23|199.43|200.66|198.86|335
1634834700000|2021-10-21 16:45:00|200.76|198.96|199.65|197.85|200.85|199.05|199.55|197.75|415
1634835000000|2021-10-21 16:50:00|199.66|197.86|199.57|197.77|200.17|198.37|199.52|197.72|436
1634835300000|2021-10-21 16:55:00|199.58|197.78|198.65|196.85|199.68|197.88|198.44|196.64|571
1634835600000|2021-10-21 17:00:00|198.58|196.78|199.35|197.55|199.75|197.95|198.35|196.55|522
1634835900000|2021-10-21 17:05:00|199.36|197.56|199.84|198.04|200.05|198.25|199.25|197.45|383
1634836200000|2021-10-21 17:10:00|199.85|198.05|199.75|197.95|200.15|198.35|199.59|197.79|231
1634836500000|2021-10-21 17:15:00|199.74|197.94|200.35|198.55|200.37|198.57|199.74|197.94|273
1634836800000|2021-10-21 17:20:00|200.36|198.56|200.36|198.56|200.55|198.75|199.83|198.03|355
1634837100000|2021-10-21 17:25:00|200.35|198.55|199.73|197.93|200.35|198.55|199.66|197.86|373
1634837400000|2021-10-21 17:30:00|199.72|197.92|199.35|197.55|199.88|198.08|199.15|197.35|396
1634837700000|2021-10-21 17:35:00|199.36|197.56|198.95|197.15|199.45|197.65|198.77|196.97|329
1634838000000|2021-10-21 17:40:00|198.93|197.13|198.4|196.6|198.95|197.15|198.39|196.59|405
1634838300000|2021-10-21 17:45:00|198.42|196.62|198.15|196.35|198.75|196.95|197.81|196.01|464
1634838600000|2021-10-21 17:50:00|198.14|196.34|198.03|196.23|198.55|196.75|197.75|195.95|442
1634838900000|2021-10-21 17:55:00|198.05|196.25|197.29|195.49|198.35|196.55|197.2|195.4|464
1634839200000|2021-10-21 18:00:00|197.26|195.46|198.35|196.55|198.45|196.65|197.26|195.46|362
1634839500000|2021-10-21 18:05:00|198.31|196.51|199.35|197.55|199.35|197.55|198.05|196.25|495
1634839800000|2021-10-21 18:10:00|199.25|197.45|199.38|197.58|199.55|197.75|199.23|197.43|239
1634840100000|2021-10-21 18:15:00|199.35|197.55|200.15|198.35|200.2|198.4|199.35|197.55|173
1634840400000|2021-10-21 18:20:00|200.05|198.25|199.74|197.94|200.15|198.35|199.74|197.94|277
1634840700000|2021-10-21 18:25:00|199.75|197.95|201.05|199.25|201.36|199.56|199.73|197.93|227
1634841000000|2021-10-21 18:30:00|201.06|199.26|200.44|198.64|201.06|199.26|200.44|198.64|301
1634841300000|2021-10-21 18:35:00|200.45|198.65|199.87|198.07|200.64|198.84|199.85|198.05|380
1634841600000|2021-10-21 18:40:00|199.9|198.1|199.94|198.14|200.23|198.43|199.75|197.95|308
1634841900000|2021-10-21 18:45:00|199.95|198.15|200.34|198.54|200.43|198.63|199.73|197.93|348
1634842200000|2021-10-21 18:50:00|200.33|198.53|199.6|197.8|200.35|198.55|199.54|197.74|227
1634842500000|2021-10-21 18:55:00|199.55|197.75|199.43|197.63|199.82|198.02|199.15|197.35|300
1634842800000|2021-10-21 19:00:00|199.46|197.66|200.62|198.82|200.75|198.95|199.41|197.61|414
1634843100000|2021-10-21 19:05:00|200.64|198.84|201.45|199.65|201.45|199.65|200.44|198.64|355
1634843400000|2021-10-21 19:10:00|201.4|199.6|201.14|199.34|201.4|199.6|200.94|199.14|347
1634843700000|2021-10-21 19:15:00|201.13|199.33|200.56|198.76|201.15|199.35|200.5|198.7|267
1634844000000|2021-10-21 19:20:00|200.52|198.72|200.99|199.19|201.17|199.37|200.35|198.55|246
1634844300000|2021-10-21 19:25:00|200.96|199.16|201.36|199.56|201.54|199.74|200.95|199.15|302
1634844600000|2021-10-21 19:30:00|201.35|199.55|201.17|199.37|201.52|199.72|201.15|199.35|184
1634844900000|2021-10-21 19:35:00|201.16|199.36|200.83|199.03|201.22|199.42|200.65|198.85|255
1634845200000|2021-10-21 19:40:00|200.82|199.02|201.01|199.21|201.01|199.21|200.49|198.69|151
1634845500000|2021-10-21 19:45:00|200.99|199.19|199.96|198.16|201|199.2|199.95|198.15|294
1634845800000|2021-10-21 19:50:00|199.98|198.18|199.17|197.37|200.14|198.34|199.02|197.22|395
1634846100000|2021-10-21 19:55:00|199.18|197.38|199.35|197.55|199.73|197.93|198.96|197.16|445
1634846400000|2021-10-21 20:00:00|199.34|197.54|198.25|196.45|199.46|197.66|198.22|196.42|282
1634846700000|2021-10-21 20:05:00|198.28|196.48|198.13|196.33|198.45|196.65|197.91|196.11|251
1634847000000|2021-10-21 20:10:00|198.12|196.32|198.16|196.36|198.64|196.84|197.49|195.69|372
1634847300000|2021-10-21 20:15:00|198.2|196.4|197.65|195.85|198.38|196.58|197.63|195.83|402
1634847600000|2021-10-21 20:20:00|197.63|195.83|199.03|197.23|199.04|197.24|197.55|195.75|396
1634847900000|2021-10-21 20:25:00|199.04|197.24|197.76|195.96|199.07|197.27|197.53|195.73|460
1634848200000|2021-10-21 20:30:00|197.77|195.97|198.25|196.45|198.73|196.93|197.57|195.77|489
1634848500000|2021-10-21 20:35:00|198.26|196.46|198.65|196.85|199.26|197.46|198.25|196.45|346
1634848800000|2021-10-21 20:40:00|198.66|196.86|199.04|197.24|199.04|197.24|198.35|196.55|452
1634849100000|2021-10-21 20:45:00|198.97|197.17|199.43|197.63|199.71|197.91|198.85|197.05|361
1634849400000|2021-10-21 20:50:00|199.44|197.64|199.55|197.75|199.59|197.79|199.29|197.49|331
1634849700000|2021-10-21 20:55:00|199.56|197.76|199.33|197.53|199.84|198.04|199.07|197.27|221
1634850000000|2021-10-21 21:00:00|199.31|197.51|199.66|197.86|199.66|197.86|199.26|197.46|118
1634850300000|2021-10-21 21:05:00|199.65|197.85|199.77|197.97|199.85|198.05|199.52|197.72|55
1634850600000|2021-10-21 21:10:00|199.76|197.96|199.91|198.11|199.91|198.11|199.76|197.96|38
1634850900000|2021-10-21 21:15:00|199.86|198.06|199.94|198.14|199.94|198.14|199.69|197.89|24
1634851200000|2021-10-21 21:20:00|199.97|198.17|199.94|198.14|199.99|198.19|199.74|197.94|116
1634851500000|2021-10-21 21:25:00|199.95|198.15|199.54|197.74|199.97|198.17|199.45|197.65|171
1634851800000|2021-10-21 21:30:00|199.55|197.75|199.75|197.95|199.76|197.96|199.51|197.71|114
1634852100000|2021-10-21 21:35:00|199.76|197.96|199.47|197.67|199.86|198.06|199.47|197.67|89
1634852400000|2021-10-21 21:40:00|199.5|197.7|198.72|196.92|199.5|197.7|198.66|196.86|313
1634852700000|2021-10-21 21:45:00|198.71|196.91|198.48|196.68|199.1|197.3|198.47|196.67|304
1634853000000|2021-10-21 21:50:00|198.47|196.67|198.8|197|198.97|197.17|198.29|196.49|361
1634853300000|2021-10-21 21:55:00|198.79|196.99|198.93|197.13|199.16|197.36|198.02|196.22|395
1634853600000|2021-10-21 22:00:00|198.94|197.14|199.38|197.58|199.65|197.85|198.79|196.99|205
1634853900000|2021-10-21 22:05:00|199.41|197.61|199.27|197.47|199.48|197.68|199.17|197.37|132
1634854200000|2021-10-21 22:10:00|199.26|197.46|199.35|197.55|199.36|197.56|198.76|196.96|137
1634854500000|2021-10-21 22:15:00|199.4|197.6|199.09|197.29|199.46|197.66|199.06|197.26|97
1634854800000|2021-10-21 22:20:00|199.08|197.28|198.97|197.17|199.36|197.56|198.63|196.83|259
1634855100000|2021-10-21 22:25:00|198.96|197.16|199.68|197.88|199.74|197.94|198.85|197.05|334
1634855400000|2021-10-21 22:30:00|199.7|197.9|199.09|197.29|199.78|197.98|199.09|197.29|286
1634855700000|2021-10-21 22:35:00|199.1|197.3|198.56|196.76|199.1|197.3|198.53|196.73|285
1634856000000|2021-10-21 22:40:00|198.57|196.77|198.34|196.54|198.58|196.78|198.34|196.54|186
1634856300000|2021-10-21 22:45:00|198.36|196.56|198.19|196.39|198.83|197.03|198.19|196.39|258
1634856600000|2021-10-21 22:50:00|198.21|196.41|198.37|196.57|198.56|196.76|198.16|196.36|227
1634856900000|2021-10-21 22:55:00|198.36|196.56|197.87|196.07|198.37|196.57|197.64|195.84|271
1634857200000|2021-10-21 23:00:00|197.86|196.06|197.9|196.1|198.35|196.55|197.65|195.85|418
1634857500000|2021-10-21 23:05:00|197.89|196.09|198.27|196.47|198.28|196.48|197.82|196.02|248
1634857800000|2021-10-21 23:10:00|198.28|196.48|198.72|196.92|198.97|197.17|197.79|195.99|356
1634858100000|2021-10-21 23:15:00|198.73|196.93|198.26|196.46|198.96|197.16|198.22|196.42|311
1634858400000|2021-10-21 23:20:00|198.27|196.47|197.56|195.76|198.29|196.49|197.52|195.72|330
1634858700000|2021-10-21 23:25:00|197.57|195.77|197.55|195.75|197.85|196.05|197.27|195.47|492
1634859000000|2021-10-21 23:30:00|197.54|195.74|197.86|196.06|197.96|196.16|197.3|195.5|296
1634859300000|2021-10-21 23:35:00|197.87|196.07|198.54|196.74|198.65|196.85|197.87|196.07|248
1634859600000|2021-10-21 23:40:00|198.55|196.75|198.55|196.75|198.66|196.86|198.15|196.35|306
1634859900000|2021-10-21 23:45:00|198.54|196.74|198.47|196.67|199.02|197.22|198.47|196.67|187
1634860200000|2021-10-21 23:50:00|198.48|196.68|198.25|196.45|198.75|196.95|197.96|196.16|341
1634860500000|2021-10-21 23:55:00|198.24|196.44|197.66|195.86|198.25|196.45|197.58|195.78|365
1634860800000|2021-10-22 00:00:00|197.67|195.87|199.05|197.25|199.07|197.27|197.66|195.86|490
1634861100000|2021-10-22 00:05:00|199.06|197.26|199.75|197.95|199.75|197.95|198.97|197.17|419
1634861400000|2021-10-22 00:10:00|199.74|197.94|198.78|196.98|199.85|198.05|197.96|196.16|546
1634861700000|2021-10-22 00:15:00|198.79|196.99|198.16|196.36|198.96|197.16|197.95|196.15|495
1634862000000|2021-10-22 00:20:00|198.15|196.35|199.45|197.65|199.47|197.67|198.07|196.27|370
1634862300000|2021-10-22 00:25:00|199.42|197.62|200.05|198.25|200.05|198.25|199.06|197.26|395
1634862600000|2021-10-22 00:30:00|200.04|198.24|200.5|198.7|200.56|198.76|199.76|197.96|397
1634862900000|2021-10-22 00:35:00|200.51|198.71|200.56|198.76|200.57|198.77|200.21|198.41|329
1634863200000|2021-10-22 00:40:00|200.55|198.75|201.48|199.68|201.61|199.81|200.55|198.75|411
1634863500000|2021-10-22 00:45:00|201.47|199.67|201.16|199.36|201.89|200.09|201.08|199.28|421
1634863800000|2021-10-22 00:50:00|201.15|199.35|200.9|199.1|201.17|199.37|200.64|198.84|272
1634864100000|2021-10-22 00:55:00|200.86|199.06|201.19|199.39|201.2|199.4|200.83|199.03|257
1634864400000|2021-10-22 01:00:00|201.2|199.4|201.34|199.54|201.37|199.57|200.83|199.03|311
1634864700000|2021-10-22 01:05:00|201.33|199.53|201.56|199.76|201.77|199.97|201.33|199.53|390
1634865000000|2021-10-22 01:10:00|201.62|199.82|201.95|200.15|202.05|200.25|201.62|199.82|255
1634865300000|2021-10-22 01:15:00|201.97|200.17|201.89|200.09|202.25|200.45|201.89|200.09|212
1634865600000|2021-10-22 01:20:00|201.9|200.1|201.91|200.11|202.04|200.24|201.6|199.8|240
1634865900000|2021-10-22 01:25:00|201.9|200.1|201.85|200.05|201.94|200.14|201.69|199.89|138
1634866200000|2021-10-22 01:30:00|201.86|200.06|201.67|199.87|202.13|200.33|201.44|199.64|276
1634866500000|2021-10-22 01:35:00|201.66|199.86|200.66|198.86|201.76|199.96|200.33|198.53|295
1634866800000|2021-10-22 01:40:00|200.69|198.89|200.35|198.55|200.7|198.9|200.19|198.39|279
1634867100000|2021-10-22 01:45:00|200.36|198.56|200.26|198.46|200.59|198.79|200.2|198.4|312
1634867400000|2021-10-22 01:50:00|200.27|198.47|199.36|197.56|200.27|198.47|199.25|197.45|301
1634867700000|2021-10-22 01:55:00|199.33|197.53|199.4|197.6|199.68|197.88|199.3|197.5|303
1634868000000|2021-10-22 02:00:00|199.37|197.57|199.55|197.75|199.56|197.76|199.22|197.42|205
1634868300000|2021-10-22 02:05:00|199.54|197.74|200.28|198.48|200.3|198.5|199.54|197.74|191
1634868600000|2021-10-22 02:10:00|200.29|198.49|200.35|198.55|200.45|198.65|199.95|198.15|141
1634868900000|2021-10-22 02:15:00|200.36|198.56|200.64|198.84|200.65|198.85|200.14|198.34|287
1634869200000|2021-10-22 02:20:00|200.6|198.8|200.25|198.45|200.6|198.8|199.94|198.14|177
1634869500000|2021-10-22 02:25:00|200.24|198.44|200.45|198.65|200.66|198.86|200.13|198.33|326
1634869800000|2021-10-22 02:30:00|200.47|198.67|200.17|198.37|200.55|198.75|200.15|198.35|155
1634870100000|2021-10-22 02:35:00|200.2|198.4|200.15|198.35|200.48|198.68|200.05|198.25|223
1634870400000|2021-10-22 02:40:00|200.17|198.37|199.97|198.17|200.27|198.47|199.95|198.15|102
1634870700000|2021-10-22 02:45:00|199.96|198.16|200.15|198.35|200.43|198.63|199.83|198.03|212
1634871000000|2021-10-22 02:50:00|200.16|198.36|199.71|197.91|200.24|198.44|199.55|197.75|172
1634871300000|2021-10-22 02:55:00|199.74|197.94|199.95|198.15|200.26|198.46|199.55|197.75|243
1634871600000|2021-10-22 03:00:00|200|198.2|200.37|198.57|200.45|198.65|199.98|198.18|248
1634871900000|2021-10-22 03:05:00|200.36|198.56|200.55|198.75|200.55|198.75|200.25|198.45|304
1634872200000|2021-10-22 03:10:00|200.54|198.74|201.12|199.32|201.12|199.32|200.53|198.73|221
1634872500000|2021-10-22 03:15:00|201.11|199.31|201.07|199.27|201.25|199.45|200.93|199.13|283
1634872800000|2021-10-22 03:20:00|201.11|199.31|200.52|198.72|201.23|199.43|200.2|198.4|209
1634873100000|2021-10-22 03:25:00|200.54|198.74|200.65|198.85|200.65|198.85|200.25|198.45|211
1634873400000|2021-10-22 03:30:00|200.78|198.98|201.14|199.34|202.1|200.3|200.78|198.98|367
1634873700000|2021-10-22 03:35:00|201.13|199.33|201.74|199.94|202.09|200.29|201.13|199.33|312
1634874000000|2021-10-22 03:40:00|201.75|199.95|202.05|200.25|202.25|200.45|201.45|199.65|339
1634874300000|2021-10-22 03:45:00|202.06|200.26|201.79|199.99|202.06|200.26|201.75|199.95|150
1634874600000|2021-10-22 03:50:00|201.82|200.02|201.16|199.36|201.85|200.05|200.97|199.17|205
1634874900000|2021-10-22 03:55:00|201.15|199.35|201.48|199.68|201.54|199.74|200.95|199.15|274
1634875200000|2021-10-22 04:00:00|201.52|199.72|200.69|198.89|201.52|199.72|200.56|198.76|261
1634875500000|2021-10-22 04:05:00|200.74|198.94|200.86|199.06|200.96|199.16|200.74|198.94|124
1634875800000|2021-10-22 04:10:00|200.85|199.05|200.75|198.95|201.2|199.4|200.65|198.85|126
1634876100000|2021-10-22 04:15:00|200.8|199|200.33|198.53|200.89|199.09|200.31|198.51|127
1634876400000|2021-10-22 04:20:00|200.37|198.57|200.34|198.54|200.65|198.85|200.05|198.25|125
1634876700000|2021-10-22 04:25:00|200.35|198.55|200.43|198.63|200.55|198.75|200.32|198.52|86
1634877000000|2021-10-22 04:30:00|200.44|198.64|201.11|199.31|201.15|199.35|200.44|198.64|184
1634877300000|2021-10-22 04:35:00|201.14|199.34|200.81|199.01|201.14|199.34|200.35|198.55|230
1634877600000|2021-10-22 04:40:00|200.77|198.97|200.35|198.55|200.85|199.05|200.34|198.54|153
1634877900000|2021-10-22 04:45:00|200.36|198.56|200.33|198.53|200.36|198.56|200.14|198.34|126
1634878200000|2021-10-22 04:50:00|200.34|198.54|200.24|198.44|200.85|199.05|200.24|198.44|96
1634878500000|2021-10-22 04:55:00|200.25|198.45|200.25|198.45|200.47|198.67|200.15|198.35|247
1634878800000|2021-10-22 05:00:00|200.26|198.46|200.21|198.41|200.65|198.85|200.21|198.41|244
1634879100000|2021-10-22 05:05:00|200.22|198.42|199.75|197.95|200.26|198.46|199.66|197.86|316
1634879400000|2021-10-22 05:10:00|199.74|197.94|199.75|197.95|199.94|198.14|198.84|197.04|346
1634879700000|2021-10-22 05:15:00|199.76|197.96|199.98|198.18|200.36|198.56|199.74|197.94|347
1634880000000|2021-10-22 05:20:00|200.01|198.21|199.35|197.55|200.01|198.21|199.34|197.54|453
1634880300000|2021-10-22 05:25:00|199.42|197.62|199.45|197.65|199.85|198.05|199.39|197.59|280
1634880600000|2021-10-22 05:30:00|199.46|197.66|199.82|198.02|199.85|198.05|199.44|197.64|267
1634880900000|2021-10-22 05:35:00|199.83|198.03|200.04|198.24|200.15|198.35|199.82|198.02|233
1634881200000|2021-10-22 05:40:00|200.03|198.23|200.3|198.5|200.45|198.65|200.02|198.22|201
1634881500000|2021-10-22 05:45:00|200.29|198.49|199.81|198.01|200.29|198.49|199.7|197.9|235
1634881800000|2021-10-22 05:50:00|199.8|198|200.49|198.69|200.52|198.72|199.74|197.94|257
1634882100000|2021-10-22 05:55:00|200.5|198.7|200.84|199.04|200.95|199.15|200.5|198.7|273
1634882400000|2021-10-22 06:00:00|200.85|199.05|200.99|199.19|201.01|199.21|200.36|198.56|242
1634882700000|2021-10-22 06:05:00|200.98|199.18|201.18|199.38|201.28|199.48|200.85|199.05|205
1634883000000|2021-10-22 06:10:00|201.16|199.36|200.55|198.75|201.17|199.37|200.53|198.73|224
1634883300000|2021-10-22 06:15:00|200.54|198.74|199.62|197.82|200.65|198.85|199.62|197.82|345
1634883600000|2021-10-22 06:20:00|199.63|197.83|199.22|197.42|199.79|197.99|199.12|197.32|358
1634883900000|2021-10-22 06:25:00|199.21|197.41|198.76|196.96|199.21|197.41|198.52|196.72|302
1634884200000|2021-10-22 06:30:00|198.77|196.97|198.84|197.04|199.11|197.31|198.69|196.89|293
1634884500000|2021-10-22 06:35:00|198.83|197.03|198.17|196.37|198.84|197.04|198.01|196.21|424
1634884800000|2021-10-22 06:40:00|198.16|196.36|198.21|196.41|198.46|196.66|198.11|196.31|319
1634885100000|2021-10-22 06:45:00|198.2|196.4|198.14|196.34|198.57|196.77|198.09|196.29|319
1634885400000|2021-10-22 06:50:00|198.13|196.33|198.42|196.62|198.42|196.62|197.95|196.15|254
1634885700000|2021-10-22 06:55:00|198.41|196.61|198.35|196.55|198.46|196.66|198.25|196.45|261
1634886000000|2021-10-22 07:00:00|198.38|196.58|198.56|196.76|198.65|196.85|198.38|196.58|278
1634886300000|2021-10-22 07:05:00|198.61|196.81|198.55|196.75|198.61|196.81|198.08|196.28|302
1634886600000|2021-10-22 07:10:00|198.56|196.76|198.16|196.36|198.59|196.79|198.14|196.34|308
1634886900000|2021-10-22 07:15:00|198.17|196.37|197.98|196.18|198.17|196.37|197.6|195.8|347
1634887200000|2021-10-22 07:20:00|198.03|196.23|198.49|196.69|198.52|196.72|197.9|196.1|354
1634887500000|2021-10-22 07:25:00|198.5|196.7|198.27|196.47|198.65|196.85|198.08|196.28|281
1634887800000|2021-10-22 07:30:00|198.28|196.48|198.37|196.57|198.67|196.87|198.17|196.37|393
1634888100000|2021-10-22 07:35:00|198.38|196.58|198.93|197.13|199|197.2|198.31|196.51|277
1634888400000|2021-10-22 07:40:00|198.92|197.12|199.33|197.53|199.38|197.58|198.9|197.1|245
1634888700000|2021-10-22 07:45:00|199.37|197.57|199.35|197.55|199.46|197.66|198.98|197.18|281
1634889000000|2021-10-22 07:50:00|199.34|197.54|199.15|197.35|199.36|197.56|199.07|197.27|208
1634889300000|2021-10-22 07:55:00|199.16|197.36|199.36|197.56|199.42|197.62|199.08|197.28|258
1634889600000|2021-10-22 08:00:00|199.35|197.55|199.75|197.95|199.75|197.95|199.33|197.53|245
1634889900000|2021-10-22 08:05:00|199.74|197.94|199.87|198.07|199.87|198.07|199.66|197.86|235
1634890200000|2021-10-22 08:10:00|199.86|198.06|200.15|198.35|200.15|198.35|199.82|198.02|327
1634890500000|2021-10-22 08:15:00|200.16|198.36|200.27|198.47|200.31|198.51|199.98|198.18|207
1634890800000|2021-10-22 08:20:00|200.29|198.49|200.01|198.21|200.49|198.69|199.91|198.11|347
1634891100000|2021-10-22 08:25:00|200.04|198.24|199.76|197.96|200.18|198.38|199.76|197.96|273
1634891400000|2021-10-22 08:30:00|199.77|197.97|199.88|198.08|200.08|198.28|199.69|197.89|296
1634891700000|2021-10-22 08:35:00|199.87|198.07|200.11|198.31|200.41|198.61|199.83|198.03|246
1634892000000|2021-10-22 08:40:00|200.13|198.33|200.49|198.69|200.61|198.81|200.09|198.29|213
1634892300000|2021-10-22 08:45:00|200.47|198.67|200.38|198.58|200.58|198.78|200.07|198.27|276
1634892600000|2021-10-22 08:50:00|200.37|198.57|200.77|198.97|200.84|199.04|200.37|198.57|251
1634892900000|2021-10-22 08:55:00|200.79|198.99|200.6|198.8|200.85|199.05|200.56|198.76|329
1634893200000|2021-10-22 09:00:00|200.61|198.81|200.65|198.85|200.95|199.15|200.45|198.65|383
1634893500000|2021-10-22 09:05:00|200.66|198.86|200.15|198.35|200.67|198.87|200.08|198.28|258
1634893800000|2021-10-22 09:10:00|200.16|198.36|200.29|198.49|200.39|198.59|200.08|198.28|140
1634894100000|2021-10-22 09:15:00|200.3|198.5|200.36|198.56|200.51|198.71|200.19|198.39|207
1634894400000|2021-10-22 09:20:00|200.37|198.57|200.26|198.46|200.37|198.57|200.2|198.4|118
1634894700000|2021-10-22 09:25:00|200.25|198.45|200.15|198.35|200.45|198.65|200|198.2|197
1634895000000|2021-10-22 09:30:00|200.14|198.34|199.46|197.66|200.17|198.37|199.27|197.47|299
1634895300000|2021-10-22 09:35:00|199.47|197.67|199.35|197.55|199.85|198.05|199.24|197.44|294
1634895600000|2021-10-22 09:40:00|199.36|197.56|199.54|197.74|199.55|197.75|199.34|197.54|238
1634895900000|2021-10-22 09:45:00|199.55|197.75|199.35|197.55|199.75|197.95|199.34|197.54|235
1634896200000|2021-10-22 09:50:00|199.34|197.54|199.29|197.49|199.45|197.65|198.88|197.08|219
1634896500000|2021-10-22 09:55:00|199.28|197.48|199.26|197.46|199.48|197.68|199.18|197.38|210
1634896800000|2021-10-22 10:00:00|199.27|197.47|198.75|196.95|199.56|197.76|198.65|196.85|259
1634897100000|2021-10-22 10:05:00|198.74|196.94|198.87|197.07|199.16|197.36|198.74|196.94|269
1634897400000|2021-10-22 10:10:00|198.88|197.08|198.95|197.15|199.18|197.38|198.5|196.7|272
1634897700000|2021-10-22 10:15:00|198.94|197.14|198.77|196.97|199.05|197.25|198.67|196.87|271
1634898000000|2021-10-22 10:20:00|198.78|196.98|198.65|196.85|198.85|197.05|198.46|196.66|309
1634898300000|2021-10-22 10:25:00|198.67|196.87|198.28|196.48|198.86|197.06|198.16|196.36|342
1634898600000|2021-10-22 10:30:00|198.29|196.49|198.68|196.88|198.78|196.98|198.26|196.46|340
1634898900000|2021-10-22 10:35:00|198.69|196.89|198.67|196.87|198.81|197.01|198.47|196.67|294
1634899200000|2021-10-22 10:40:00|198.66|196.86|198.79|196.99|198.81|197.01|198.37|196.57|244
1634899500000|2021-10-22 10:45:00|198.78|196.98|199.08|197.28|199.18|197.38|198.78|196.98|92
1634899800000|2021-10-22 10:50:00|199.07|197.27|198.81|197.01|199.07|197.27|198.77|196.97|178
1634900100000|2021-10-22 10:55:00|198.8|197|198.83|197.03|199.1|197.3|198.79|196.99|207
1634900400000|2021-10-22 11:00:00|198.81|197.01|198.92|197.12|199.11|197.31|198.78|196.98|237
1634900700000|2021-10-22 11:05:00|198.91|197.11|198.95|197.15|199.01|197.21|198.49|196.69|184
1634901000000|2021-10-22 11:10:00|198.89|197.09|199.17|197.37|199.26|197.46|198.89|197.09|263
1634901300000|2021-10-22 11:15:00|199.15|197.35|199.26|197.46|199.33|197.53|198.86|197.06|251
1634901600000|2021-10-22 11:20:00|199.27|197.47|199.38|197.58|199.55|197.75|199.25|197.45|223
1634901900000|2021-10-22 11:25:00|199.39|197.59|199.31|197.51|199.45|197.65|199.18|197.38|191
1634902200000|2021-10-22 11:30:00|199.36|197.56|199.9|198.1|199.92|198.12|199.28|197.48|229
1634902500000|2021-10-22 11:35:00|199.86|198.06|199.95|198.15|200.01|198.21|199.46|197.66|284
1634902800000|2021-10-22 11:40:00|199.94|198.14|199.23|197.43|199.96|198.16|199.23|197.43|296
1634903100000|2021-10-22 11:45:00|199.22|197.42|199.69|197.89|199.84|198.04|199.22|197.42|162
1634903400000|2021-10-22 11:50:00|199.68|197.88|199.5|197.7|199.74|197.94|199.38|197.58|205
1634903700000|2021-10-22 11:55:00|199.49|197.69|199.88|198.08|199.97|198.17|199.47|197.67|294
1634904000000|2021-10-22 12:00:00|199.84|198.04|199.54|197.74|199.98|198.18|199.49|197.69|191
1634904300000|2021-10-22 12:05:00|199.49|197.69|199.09|197.29|199.62|197.82|199.06|197.26|220
1634904600000|2021-10-22 12:10:00|199.08|197.28|199.05|197.25|199.16|197.36|198.87|197.07|222
1634904900000|2021-10-22 12:15:00|199.06|197.26|199.05|197.25|199.07|197.27|198.88|197.08|174
1634905200000|2021-10-22 12:20:00|199.04|197.24|199.27|197.47|199.71|197.91|199.04|197.24|214
1634905500000|2021-10-22 12:25:00|199.28|197.48|199.02|197.22|199.38|197.58|198.98|197.18|183
1634905800000|2021-10-22 12:30:00|199.03|197.23|199.23|197.43|199.35|197.55|198.99|197.19|212
1634906100000|2021-10-22 12:35:00|199.24|197.44|199.46|197.66|199.53|197.73|199.21|197.41|226
1634906400000|2021-10-22 12:40:00|199.45|197.65|199.28|197.48|199.5|197.7|199.26|197.46|78
1634906700000|2021-10-22 12:45:00|199.27|197.47|199.66|197.86|199.66|197.86|199.17|197.37|303
1634907000000|2021-10-22 12:50:00|199.67|197.87|200.32|198.52|200.32|198.52|199.62|197.82|267
1634907300000|2021-10-22 12:55:00|200.33|198.53|200.09|198.29|200.45|198.65|200.07|198.27|333
1634907600000|2021-10-22 13:00:00|200.1|198.3|200.45|198.65|200.48|198.68|200.08|198.28|251
1634907900000|2021-10-22 13:05:00|200.44|198.64|199.89|198.09|200.44|198.64|199.75|197.95|342
1634908200000|2021-10-22 13:10:00|199.86|198.06|199.93|198.13|199.94|198.14|199.69|197.89|135
1634908500000|2021-10-22 13:15:00|199.94|198.14|199.36|197.56|199.94|198.14|199.27|197.47|280
1634908800000|2021-10-22 13:20:00|199.37|197.57|199.75|197.95|200.29|198.49|199.35|197.55|238
1634909100000|2021-10-22 13:25:00|199.77|197.97|199.67|197.87|199.79|197.99|199.48|197.68|245
1634909400000|2021-10-22 13:30:00|199.69|197.89|199.17|197.37|199.87|198.07|199.15|197.35|398
1634909700000|2021-10-22 13:35:00|199.25|197.45|199.38|197.58|199.77|197.97|199.17|197.37|315
1634910000000|2021-10-22 13:40:00|199.37|197.57|199.65|197.85|199.67|197.87|199.35|197.55|277
1634910300000|2021-10-22 13:45:00|199.64|197.84|198.86|197.06|199.83|198.03|198.8|197|378
1634910600000|2021-10-22 13:50:00|198.87|197.07|198.38|196.58|198.87|197.07|197.89|196.09|561
1634910900000|2021-10-22 13:55:00|198.37|196.57|197.46|195.66|198.47|196.67|197.38|195.58|542
1634911200000|2021-10-22 14:00:00|197.47|195.67|195.61|193.81|197.47|195.67|193.97|192.17|777
1634911500000|2021-10-22 14:05:00|195.65|193.85|195.46|193.66|195.83|194.03|194.38|192.58|710
1634911800000|2021-10-22 14:10:00|195.48|193.68|195.32|193.52|195.48|193.68|194.44|192.64|572
1634912100000|2021-10-22 14:15:00|195.3|193.5|194.91|193.11|195.52|193.72|194.44|192.64|497
1634912400000|2021-10-22 14:20:00|194.9|193.1|194.93|193.13|195.11|193.31|194.47|192.67|441
1634912700000|2021-10-22 14:25:00|194.94|193.14|195.12|193.32|195.45|193.65|194.45|192.65|420
1634913000000|2021-10-22 14:30:00|195.13|193.33|194.71|192.91|195.49|193.69|194.71|192.91|460
1634913300000|2021-10-22 14:35:00|194.72|192.92|194.4|192.6|194.99|193.19|193.62|191.82|578
1634913600000|2021-10-22 14:40:00|194.41|192.61|194.39|192.59|194.73|192.93|194.12|192.32|536
1634913900000|2021-10-22 14:45:00|194.38|192.58|194.92|193.12|195.1|193.3|194.23|192.43|198
1634914200000|2021-10-22 14:50:00|194.93|193.13|195.28|193.48|195.35|193.55|194.51|192.71|416
1634914500000|2021-10-22 14:55:00|195.3|193.5|195.79|193.99|195.81|194.01|195.16|193.36|327
1634914800000|2021-10-22 15:00:00|195.76|193.96|196.41|194.61|196.68|194.88|195.7|193.9|290
1634915100000|2021-10-22 15:05:00|196.42|194.62|195.52|193.72|196.48|194.68|195.25|193.45|432
1634915400000|2021-10-22 15:10:00|195.55|193.75|195.75|193.95|196.02|194.22|195.54|193.74|300
1634915700000|2021-10-22 15:15:00|195.74|193.94|194.88|193.08|195.74|193.94|194.78|192.98|390
1634916000000|2021-10-22 15:20:00|194.87|193.07|194.04|192.24|195|193.2|194.02|192.22|478
1634916300000|2021-10-22 15:25:00|194.07|192.27|193.94|192.14|194.59|192.79|193.66|191.86|475
1634916600000|2021-10-22 15:30:00|193.93|192.13|194.53|192.73|194.6|192.8|193.78|191.98|453
1634916900000|2021-10-22 15:35:00|194.57|192.77|194.6|192.8|194.73|192.93|194.46|192.66|276
1634917200000|2021-10-22 15:40:00|194.59|192.79|194.35|192.55|194.59|192.79|193.94|192.14|360
1634917500000|2021-10-22 15:45:00|194.38|192.58|194.04|192.24|194.65|192.85|194.02|192.22|350
1634917800000|2021-10-22 15:50:00|194.03|192.23|193.68|191.88|194.3|192.5|193.59|191.79|461
1634918100000|2021-10-22 15:55:00|193.69|191.89|193.68|191.88|194.11|192.31|193.63|191.83|444
1634918400000|2021-10-22 16:00:00|193.66|191.86|193.92|192.12|193.97|192.17|193.02|191.22|604
1634918700000|2021-10-22 16:05:00|193.9|192.1|193.11|191.31|194.57|192.77|193.1|191.3|419
1634919000000|2021-10-22 16:10:00|193.13|191.33|192.28|190.48|193.37|191.57|191.94|190.14|635
1634919300000|2021-10-22 16:15:00|192.27|190.47|193.72|191.92|194.28|192.48|191.26|189.46|690
1634919600000|2021-10-22 16:20:00|193.71|191.91|194.8|193|194.95|193.15|193.64|191.84|506
1634919900000|2021-10-22 16:25:00|194.82|193.02|194.99|193.19|195.03|193.23|194.27|192.47|384
1634920200000|2021-10-22 16:30:00|194.98|193.18|194.71|192.91|195.36|193.56|194.71|192.91|398
1634920500000|2021-10-22 16:35:00|194.73|192.93|195.22|193.42|195.22|193.42|194.32|192.52|480
1634920800000|2021-10-22 16:40:00|195.23|193.43|194.98|193.18|195.23|193.43|194.8|193|284
1634921100000|2021-10-22 16:45:00|195|193.2|194.89|193.09|195.21|193.41|194.71|192.91|379
1634921400000|2021-10-22 16:50:00|194.91|193.11|195.1|193.3|195.12|193.32|194.82|193.02|269
1634921700000|2021-10-22 16:55:00|195.12|193.32|195.02|193.22|195.3|193.5|194.92|193.12|234
1634922000000|2021-10-22 17:00:00|195.01|193.21|195.79|193.99|195.79|193.99|194.93|193.13|299
1634922300000|2021-10-22 17:05:00|195.8|194|195.21|193.41|195.8|194|194.88|193.08|345
1634922600000|2021-10-22 17:10:00|195.22|193.42|194.84|193.04|195.23|193.43|194.76|192.96|328
1634922900000|2021-10-22 17:15:00|194.82|193.02|194.25|192.45|194.82|193.02|194.22|192.42|416
1634923200000|2021-10-22 17:20:00|194.24|192.44|194.05|192.25|194.34|192.54|193.85|192.05|320
1634923500000|2021-10-22 17:25:00|194.06|192.26|193.84|192.04|194.24|192.44|193.49|191.69|311
1634923800000|2021-10-22 17:30:00|193.83|192.03|194.04|192.24|194.37|192.57|193.31|191.51|456
1634924100000|2021-10-22 17:35:00|194.05|192.25|193.64|191.84|194.2|192.4|193.49|191.69|311
1634924400000|2021-10-22 17:40:00|193.71|191.91|193.82|192.02|193.85|192.05|193.34|191.54|324
1634924700000|2021-10-22 17:45:00|193.8|192|193.53|191.73|194.13|192.33|193.35|191.55|339
1634925000000|2021-10-22 17:50:00|193.54|191.74|193.09|191.29|193.73|191.93|193.01|191.21|284
1634925300000|2021-10-22 17:55:00|193.1|191.3|193.1|191.3|193.6|191.8|192.99|191.19|366
1634925600000|2021-10-22 18:00:00|193.05|191.25|193.12|191.32|193.48|191.68|192.95|191.15|360
1634925900000|2021-10-22 18:05:00|193.14|191.34|193.92|192.12|193.99|192.19|193.11|191.31|257
1634926200000|2021-10-22 18:10:00|193.9|192.1|192.85|191.05|193.93|192.13|192.76|190.96|350
1634926500000|2021-10-22 18:15:00|192.83|191.03|193.22|191.42|193.48|191.68|192.8|191|537
1634926800000|2021-10-22 18:20:00|193.24|191.44|193.63|191.83|193.66|191.86|192.9|191.1|314
1634927100000|2021-10-22 18:25:00|193.6|191.8|193.72|191.92|193.92|192.12|193.59|191.79|318
1634927400000|2021-10-22 18:30:00|193.73|191.93|193.95|192.15|194.12|192.32|193.59|191.79|392
1634927700000|2021-10-22 18:35:00|193.9|192.1|194.61|192.81|194.62|192.82|193.87|192.07|269
1634928000000|2021-10-22 18:40:00|194.62|192.82|194.38|192.58|194.63|192.83|194.27|192.47|320
1634928300000|2021-10-22 18:45:00|194.37|192.57|194.25|192.45|194.63|192.83|194.15|192.35|234
1634928600000|2021-10-22 18:50:00|194.24|192.44|193.72|191.92|194.24|192.44|193.71|191.91|238
1634928900000|2021-10-22 18:55:00|193.74|191.94|194|192.2|194.55|192.75|193.68|191.88|327
1634929200000|2021-10-22 19:00:00|193.93|192.13|193.51|191.71|193.95|192.15|193.44|191.64|361
1634929500000|2021-10-22 19:05:00|193.52|191.72|193.2|191.4|193.69|191.89|193.14|191.34|380
1634929800000|2021-10-22 19:10:00|193.21|191.41|193.27|191.47|193.5|191.7|193.1|191.3|344
1634930100000|2021-10-22 19:15:00|193.32|191.52|193.26|191.46|193.41|191.61|192.99|191.19|258
1634930400000|2021-10-22 19:20:00|193.27|191.47|193.43|191.63|193.59|191.79|193.19|191.39|225
1634930700000|2021-10-22 19:25:00|193.45|191.65|193.86|192.06|193.86|192.06|193.3|191.5|285
1634931000000|2021-10-22 19:30:00|193.87|192.07|193.24|191.44|193.88|192.08|193.19|191.39|225
1634931300000|2021-10-22 19:35:00|193.31|191.51|193.23|191.43|193.59|191.79|193.21|191.41|223
1634931600000|2021-10-22 19:40:00|193.22|191.42|192.6|190.8|193.22|191.42|192.59|190.79|105
1634931900000|2021-10-22 19:45:00|192.61|190.81|193.17|191.37|193.29|191.49|192.6|190.8|186
1634932200000|2021-10-22 19:50:00|193.15|191.35|193.7|191.9|193.72|191.92|192.93|191.13|231
1634932500000|2021-10-22 19:55:00|193.69|191.89|193.84|192.04|193.84|192.04|193.63|191.83|178
1634932800000|2021-10-22 20:00:00|193.82|192.02|193.79|191.99|193.84|192.04|193.29|191.49|416
1634933100000|2021-10-22 20:05:00|193.8|192|194.15|192.35|194.24|192.44|193.79|191.99|147
1634933400000|2021-10-22 20:10:00|194.12|192.32|193.92|192.12|194.23|192.43|193.72|191.92|137
1634933700000|2021-10-22 20:15:00|193.93|192.13|193.64|191.84|194.04|192.24|193.63|191.83|191
1634934000000|2021-10-22 20:20:00|193.65|191.85|193.35|191.55|193.74|191.94|193.25|191.45|187
1634934300000|2021-10-22 20:25:00|193.37|191.57|193.69|191.89|193.72|191.92|193.33|191.53|217
1634934600000|2021-10-22 20:30:00|193.66|191.86|194|192.2|194.11|192.31|193.53|191.73|134
1634934900000|2021-10-22 20:35:00|194.01|192.21|193.95|192.15|194.1|192.3|193.72|191.92|128
1634935200000|2021-10-22 20:40:00|193.94|192.14|193.75|191.95|193.94|192.14|193.72|191.92|138
1634935500000|2021-10-22 20:45:00|193.76|191.96|193.81|192.01|193.83|192.03|193.34|191.54|150
1634935800000|2021-10-22 20:50:00|193.79|191.99|193.43|191.63|193.79|191.99|193.34|191.54|141
1634936100000|2021-10-22 20:55:00|193.44|191.64|193.15|191.35|193.63|191.83|193.15|191.35|92
1634972400000|2021-10-23 07:00:00|193.21|191.41|193.21|191.41|193.21|191.41|193.21|191.41|1
1634972700000|2021-10-23 07:05:00|194.04|192.24|194.25|192.45|194.33|192.53|193.94|192.14|132
1634973000000|2021-10-23 07:10:00|194.24|192.44|194.14|192.34|194.37|192.57|194.14|192.34|109
1634973300000|2021-10-23 07:15:00|194.15|192.35|193.56|191.76|194.17|192.37|193.56|191.76|111
1634973600000|2021-10-23 07:20:00|193.55|191.75|193.54|191.74|193.65|191.85|193.37|191.57|126
1634973900000|2021-10-23 07:25:00|193.53|191.73|193.64|191.84|193.72|191.92|193.48|191.68|132
1634974200000|2021-10-23 07:30:00|193.65|191.85|193.55|191.75|194.04|192.24|193.42|191.62|101
1634974500000|2021-10-23 07:35:00|193.54|191.74|193.41|191.61|193.65|191.85|193.38|191.58|134
1634974800000|2021-10-23 07:40:00|193.4|191.6|193.74|191.94|193.82|192.02|193.4|191.6|164
1634975100000|2021-10-23 07:45:00|193.75|191.95|193.96|192.16|193.98|192.18|193.73|191.93|84
1634975400000|2021-10-23 07:50:00|193.95|192.15|194.03|192.23|194.05|192.25|193.83|192.03|84
1634975700000|2021-10-23 07:55:00|194.04|192.24|194.05|192.25|194.19|192.39|193.86|192.06|185
1634976000000|2021-10-23 08:00:00|194.04|192.24|194.18|192.38|194.18|192.38|193.94|192.14|107
1634976300000|2021-10-23 08:05:00|194.17|192.37|194.15|192.35|194.18|192.38|194.14|192.34|65
1634976600000|2021-10-23 08:10:00|194.16|192.36|194.17|192.37|194.2|192.4|194.07|192.27|74
1634976900000|2021-10-23 08:15:00|194.19|192.39|194.39|192.59|194.51|192.71|194.17|192.37|135
1634977200000|2021-10-23 08:20:00|194.4|192.6|194.19|192.39|194.41|192.61|194.16|192.36|80
1634977500000|2021-10-23 08:25:00|194.18|192.38|194.35|192.55|194.44|192.64|193.96|192.16|120
1634977800000|2021-10-23 08:30:00|194.36|192.56|193.76|191.96|194.37|192.57|193.74|191.94|86
1634978100000|2021-10-23 08:35:00|193.75|191.95|193.65|191.85|193.88|192.08|193.65|191.85|125
1634978400000|2021-10-23 08:40:00|193.66|191.86|193.64|191.84|193.77|191.97|193.63|191.83|41
1634978700000|2021-10-23 08:45:00|193.65|191.85|193.77|191.97|193.95|192.15|193.65|191.85|116
1634979000000|2021-10-23 08:50:00|193.76|191.96|193.75|191.95|193.86|192.06|193.74|191.94|100
1634979300000|2021-10-23 08:55:00|193.74|191.94|194.04|192.24|194.05|192.25|193.74|191.94|64
1634979600000|2021-10-23 09:00:00|194.05|192.25|193.97|192.17|194.44|192.64|193.96|192.16|124
1634979900000|2021-10-23 09:05:00|193.96|192.16|193.49|191.69|194.07|192.27|193.49|191.69|141
1634980200000|2021-10-23 09:10:00|193.5|191.7|193.21|191.41|193.6|191.8|193.05|191.25|130
1634980500000|2021-10-23 09:15:00|193.25|191.45|192.47|190.67|193.46|191.66|192.24|190.44|326
1634980800000|2021-10-23 09:20:00|192.46|190.66|192|190.2|192.66|190.86|192|190.2|252
1634981100000|2021-10-23 09:25:00|191.98|190.18|192.25|190.45|192.43|190.63|191.97|190.17|127
1634981400000|2021-10-23 09:30:00|192.26|190.46|192.39|190.59|192.6|190.8|192.24|190.44|107
1634981700000|2021-10-23 09:35:00|192.37|190.57|192.55|190.75|192.56|190.76|191.96|190.16|237
1634982000000|2021-10-23 09:40:00|192.54|190.74|192.71|190.91|192.85|191.05|192.53|190.73|121
1634982300000|2021-10-23 09:45:00|192.7|190.9|192.46|190.66|193.02|191.22|192.46|190.66|158
1634982600000|2021-10-23 09:50:00|192.5|190.7|192.92|191.12|192.94|191.14|192.5|190.7|129
1634982900000|2021-10-23 09:55:00|192.91|191.11|192.84|191.04|193.14|191.34|192.82|191.02|114
1634983200000|2021-10-23 10:00:00|192.88|191.08|193.31|191.51|193.33|191.53|192.76|190.96|109
1634983500000|2021-10-23 10:05:00|193.32|191.52|193.15|191.35|193.34|191.54|193.07|191.27|98
1634983800000|2021-10-23 10:10:00|193.14|191.34|192.94|191.14|193.14|191.34|192.83|191.03|89
1634984100000|2021-10-23 10:15:00|192.93|191.13|192.65|190.85|193.03|191.23|192.53|190.73|207
1634984400000|2021-10-23 10:20:00|192.66|190.86|192.53|190.73|192.84|191.04|192.45|190.65|121
1634984700000|2021-10-23 10:25:00|192.54|190.74|192.34|190.54|192.75|190.95|192.32|190.52|123
1634985000000|2021-10-23 10:30:00|192.36|190.56|192.25|190.45|192.74|190.94|192.25|190.45|93
1634985300000|2021-10-23 10:35:00|192.26|190.46|192.14|190.34|192.36|190.56|192.07|190.27|154
1634985600000|2021-10-23 10:40:00|192.15|190.35|191.76|189.96|192.24|190.44|191.76|189.96|121
1634985900000|2021-10-23 10:45:00|191.77|189.97|191.96|190.16|192.05|190.25|191.57|189.77|210
1634986200000|2021-10-23 10:50:00|191.95|190.15|191.56|189.76|192.24|190.44|191.47|189.67|225
1634986500000|2021-10-23 10:55:00|191.55|189.75|190.96|189.16|191.78|189.98|190.96|189.16|300
1634986800000|2021-10-23 11:00:00|190.95|189.15|191.64|189.84|192.27|190.47|189.88|188.08|615
1634987100000|2021-10-23 11:05:00|191.63|189.83|192.33|190.53|192.42|190.62|191.55|189.75|458
1634987400000|2021-10-23 11:10:00|192.32|190.52|192.66|190.86|193.04|191.24|192.26|190.46|481
1634987700000|2021-10-23 11:15:00|192.67|190.87|193.03|191.23|193.45|191.65|192.67|190.87|380
1634988000000|2021-10-23 11:20:00|193.04|191.24|193.73|191.93|193.73|191.93|193.04|191.24|250
1634988300000|2021-10-23 11:25:00|193.74|191.94|193.65|191.85|193.82|192.02|193.33|191.53|262
1634988600000|2021-10-23 11:30:00|193.66|191.86|194.34|192.54|194.35|192.55|193.38|191.58|240
1634988900000|2021-10-23 11:35:00|194.35|192.55|194.64|192.84|195.15|193.35|194.06|192.26|238
1634989200000|2021-10-23 11:40:00|194.68|192.88|194.91|193.11|194.91|193.11|194.66|192.86|153
1634989500000|2021-10-23 11:45:00|194.92|193.12|194.9|193.1|194.95|193.15|194.72|192.92|157
1634989800000|2021-10-23 11:50:00|194.91|193.11|194.62|192.82|194.91|193.11|194.6|192.8|142
1634990100000|2021-10-23 11:55:00|194.61|192.81|194.97|193.17|194.97|193.17|194.6|192.8|95
1634990400000|2021-10-23 12:00:00|194.98|193.18|194.92|193.12|195.33|193.53|194.7|192.9|292
1634990700000|2021-10-23 12:05:00|194.93|193.13|195.03|193.23|195.23|193.43|194.93|193.13|157
1634991000000|2021-10-23 12:10:00|195.02|193.22|194.72|192.92|195.02|193.22|194.65|192.85|142
1634991300000|2021-10-23 12:15:00|194.73|192.93|194.91|193.11|195.03|193.23|194.73|192.93|187
1634991600000|2021-10-23 12:20:00|194.92|193.12|195.03|193.23|195.06|193.26|194.9|193.1|96
1634991900000|2021-10-23 12:25:00|195.04|193.24|195.43|193.63|195.45|193.65|195.04|193.24|135
1634992200000|2021-10-23 12:30:00|195.42|193.62|195.62|193.82|195.62|193.82|195.34|193.54|71
1634992500000|2021-10-23 12:35:00|195.64|193.84|195.73|193.93|195.73|193.93|195.53|193.73|121
1634992800000|2021-10-23 12:40:00|195.74|193.94|195.9|194.1|195.9|194.1|195.63|193.83|175
1634993100000|2021-10-23 12:45:00|195.89|194.09|195.72|193.92|196.01|194.21|195.55|193.75|172
1634993400000|2021-10-23 12:50:00|195.71|193.91|195.5|193.7|195.74|193.94|195.43|193.63|131
1634993700000|2021-10-23 12:55:00|195.51|193.71|195.61|193.81|195.64|193.84|195.04|193.24|120
1634994000000|2021-10-23 13:00:00|195.6|193.8|195.67|193.87|196.13|194.33|195.05|193.25|289
1634994300000|2021-10-23 13:05:00|195.66|193.86|195.46|193.66|195.91|194.11|195.43|193.63|212
1634994600000|2021-10-23 13:10:00|195.47|193.67|195.12|193.32|195.55|193.75|195.11|193.31|151
1634994900000|2021-10-23 13:15:00|195.11|193.31|195.26|193.46|195.35|193.55|195.04|193.24|112
1634995200000|2021-10-23 13:20:00|195.25|193.45|195.34|193.54|195.56|193.76|195.23|193.43|96
1634995500000|2021-10-23 13:25:00|195.33|193.53|195.15|193.35|195.36|193.56|195.12|193.32|92
1634995800000|2021-10-23 13:30:00|195.16|193.36|195.66|193.86|195.68|193.88|195.15|193.35|78
1634996100000|2021-10-23 13:35:00|195.65|193.85|195.78|193.98|195.91|194.11|195.65|193.85|165
1634996400000|2021-10-23 13:40:00|195.76|193.96|195.46|193.66|195.88|194.08|195.44|193.64|229
1634996700000|2021-10-23 13:45:00|195.47|193.67|195.47|193.67|195.64|193.84|195.44|193.64|192
1634997000000|2021-10-23 13:50:00|195.48|193.68|195.7|193.9|195.87|194.07|195.47|193.67|164
1634997300000|2021-10-23 13:55:00|195.71|193.91|198.07|196.27|198.84|197.04|195.71|193.91|359
1634997600000|2021-10-23 14:00:00|198.09|196.29|197.05|195.25|198.27|196.47|197.04|195.24|353
1634997900000|2021-10-23 14:05:00|197.04|195.24|198.37|196.57|198.37|196.57|196.94|195.14|224
1634998200000|2021-10-23 14:10:00|198.36|196.56|197.56|195.76|198.47|196.67|197.55|195.75|190
1634998500000|2021-10-23 14:15:00|197.57|195.77|196.96|195.16|197.76|195.96|196.96|195.16|165
1634998800000|2021-10-23 14:20:00|196.97|195.17|196.63|194.83|197.25|195.45|196.62|194.82|143
1634999100000|2021-10-23 14:25:00|196.62|194.82|196.74|194.94|196.94|195.14|196.46|194.66|194
1634999400000|2021-10-23 14:30:00|196.73|194.93|196.44|194.64|196.97|195.17|196.42|194.62|170
1634999700000|2021-10-23 14:35:00|196.43|194.63|196.45|194.65|196.81|195.01|196.28|194.48|146
1635000000000|2021-10-23 14:40:00|196.46|194.66|196.63|194.83|196.63|194.83|196.26|194.46|92
1635000300000|2021-10-23 14:45:00|196.6|194.8|196.74|194.94|196.94|195.14|196.55|194.75|130
1635000600000|2021-10-23 14:50:00|196.75|194.95|197.06|195.26|197.8|196|196.72|194.92|170
1635000900000|2021-10-23 14:55:00|197.07|195.27|196.44|194.64|197.07|195.27|196.25|194.45|166
1635001200000|2021-10-23 15:00:00|196.43|194.63|196.74|194.94|196.85|195.05|196.43|194.63|95
1635001500000|2021-10-23 15:05:00|196.73|194.93|196.84|195.04|196.94|195.14|196.64|194.84|116
1635001800000|2021-10-23 15:10:00|196.83|195.03|196.63|194.83|196.84|195.04|196.54|194.74|134
1635002100000|2021-10-23 15:15:00|196.62|194.82|196.53|194.73|196.74|194.94|196.5|194.7|103
1635002400000|2021-10-23 15:20:00|196.54|194.74|196.83|195.03|197.13|195.33|196.53|194.73|193
1635002700000|2021-10-23 15:25:00|196.84|195.04|197.51|195.71|197.52|195.72|196.84|195.04|161
1635003000000|2021-10-23 15:30:00|197.54|195.74|197.32|195.52|197.55|195.75|197.32|195.52|94
1635003300000|2021-10-23 15:35:00|197.31|195.51|196.96|195.16|197.31|195.51|196.86|195.06|132
1635003600000|2021-10-23 15:40:00|197|195.2|195.98|194.18|197|195.2|195.98|194.18|218
1635003900000|2021-10-23 15:45:00|195.97|194.17|196.85|195.05|196.89|195.09|195.1|193.3|507
1635004200000|2021-10-23 15:50:00|196.86|195.06|196.36|194.56|196.96|195.16|196.34|194.54|280
1635004500000|2021-10-23 15:55:00|196.37|194.57|196.93|195.13|196.93|195.13|196.15|194.35|295
1635004800000|2021-10-23 16:00:00|196.91|195.11|196.84|195.04|197.34|195.54|196.57|194.77|431
1635005100000|2021-10-23 16:05:00|196.83|195.03|196.87|195.07|196.99|195.19|196.55|194.75|243
1635005400000|2021-10-23 16:10:00|196.88|195.08|197.3|195.5|197.31|195.51|196.87|195.07|159
1635005700000|2021-10-23 16:15:00|197.31|195.51|197.64|195.84|197.64|195.84|197.17|195.37|150
1635006000000|2021-10-23 16:20:00|197.65|195.85|197.36|195.56|197.66|195.86|197.17|195.37|182
1635006300000|2021-10-23 16:25:00|197.35|195.55|197.07|195.27|197.35|195.55|197.06|195.26|119
1635006600000|2021-10-23 16:30:00|197.08|195.28|196.74|194.94|197.17|195.37|196.69|194.89|124
1635006900000|2021-10-23 16:35:00|196.75|194.95|196.48|194.68|196.85|195.05|196.48|194.68|98
1635007200000|2021-10-23 16:40:00|196.47|194.67|196.53|194.73|196.93|195.13|196.38|194.58|207
1635007500000|2021-10-23 16:45:00|196.52|194.72|196.69|194.89|196.77|194.97|196.51|194.71|184
1635007800000|2021-10-23 16:50:00|196.68|194.88|196.46|194.66|196.7|194.9|196.41|194.61|145
1635008100000|2021-10-23 16:55:00|196.45|194.65|196.7|194.9|196.75|194.95|196.31|194.51|226
1635008400000|2021-10-23 17:00:00|196.69|194.89|196.51|194.71|196.71|194.91|196.48|194.68|137
1635008700000|2021-10-23 17:05:00|196.5|194.7|196.76|194.96|196.87|195.07|196.48|194.68|94
1635009000000|2021-10-23 17:10:00|196.77|194.97|196.72|194.92|196.77|194.97|196.59|194.79|189
1635009300000|2021-10-23 17:15:00|196.7|194.9|196.59|194.79|197.04|195.24|196.59|194.79|216
1635009600000|2021-10-23 17:20:00|196.57|194.77|196.47|194.67|196.61|194.81|196.28|194.48|174
1635009900000|2021-10-23 17:25:00|196.53|194.73|196.38|194.58|196.75|194.95|196.37|194.57|148
1635010200000|2021-10-23 17:30:00|196.39|194.59|196.49|194.69|196.71|194.91|196.38|194.58|116
1635010500000|2021-10-23 17:35:00|196.5|194.7|196.31|194.51|196.51|194.71|196.29|194.49|115
1635010800000|2021-10-23 17:40:00|196.3|194.5|196.65|194.85|196.82|195.02|196.09|194.29|155
1635011100000|2021-10-23 17:45:00|196.66|194.86|196.54|194.74|196.66|194.86|196.43|194.63|83
1635011400000|2021-10-23 17:50:00|196.55|194.75|196.75|194.95|196.85|195.05|196.54|194.74|57
1635011700000|2021-10-23 17:55:00|196.74|194.94|196.55|194.75|196.85|195.05|196.47|194.67|140
1635012000000|2021-10-23 18:00:00|196.57|194.77|196.67|194.87|196.67|194.87|196.37|194.57|114
1635012300000|2021-10-23 18:05:00|196.66|194.86|196.7|194.9|196.85|195.05|196.65|194.85|92
1635012600000|2021-10-23 18:10:00|196.69|194.89|196.95|195.15|196.97|195.17|196.68|194.88|66
1635012900000|2021-10-23 18:15:00|196.96|195.16|196.96|195.16|197.06|195.26|196.83|195.03|78
1635013200000|2021-10-23 18:20:00|196.95|195.15|197.14|195.34|197.23|195.43|196.9|195.1|114
1635013500000|2021-10-23 18:25:00|197.13|195.33|196.97|195.17|197.13|195.33|196.95|195.15|77
1635013800000|2021-10-23 18:30:00|196.98|195.18|196.66|194.86|197.06|195.26|196.63|194.83|101
1635014100000|2021-10-23 18:35:00|196.67|194.87|196.55|194.75|196.74|194.94|196.53|194.73|85
1635014400000|2021-10-23 18:40:00|196.54|194.74|196.17|194.37|196.54|194.74|195.95|194.15|132
1635014700000|2021-10-23 18:45:00|196.22|194.42|196.07|194.27|196.44|194.64|196.07|194.27|134
1635015000000|2021-10-23 18:50:00|196.06|194.26|196.51|194.71|196.53|194.73|195.94|194.14|103
1635015300000|2021-10-23 18:55:00|196.52|194.72|196.26|194.46|196.52|194.72|196.17|194.37|79
1635015600000|2021-10-23 19:00:00|196.25|194.45|195.95|194.15|196.34|194.54|195.57|193.77|124
1635015900000|2021-10-23 19:05:00|195.88|194.08|195.77|193.97|196.05|194.25|195.74|193.94|128
1635016200000|2021-10-23 19:10:00|195.82|194.02|195.73|193.93|195.89|194.09|195.73|193.93|126
1635016500000|2021-10-23 19:15:00|195.74|193.94|195.45|193.65|195.74|193.94|195.14|193.34|172
1635016800000|2021-10-23 19:20:00|195.44|193.64|195.47|193.67|195.53|193.73|195.26|193.46|120
1635017100000|2021-10-23 19:25:00|195.51|193.71|195.55|193.75|195.65|193.85|195.44|193.64|110
1635017400000|2021-10-23 19:30:00|195.54|193.74|195.35|193.55|195.55|193.75|195.33|193.53|72
1635017700000|2021-10-23 19:35:00|195.36|193.56|195.36|193.56|195.55|193.75|195.27|193.47|113
1635018000000|2021-10-23 19:40:00|195.35|193.55|195.62|193.82|195.65|193.85|195.34|193.54|82
1635018300000|2021-10-23 19:45:00|195.61|193.81|195.55|193.75|195.7|193.9|195.52|193.72|93
1635018600000|2021-10-23 19:50:00|195.54|193.74|195.83|194.03|195.85|194.05|195.52|193.72|63
1635018900000|2021-10-23 19:55:00|195.82|194.02|195.93|194.13|196.08|194.28|195.82|194.02|51
1635019200000|2021-10-23 20:00:00|195.92|194.12|195.83|194.03|195.92|194.12|195.57|193.77|154
1635019500000|2021-10-23 20:05:00|195.81|194.01|195.99|194.19|196.23|194.43|195.73|193.93|155
1635019800000|2021-10-23 20:10:00|196.01|194.21|196.14|194.34|196.33|194.53|195.95|194.15|107
1635020100000|2021-10-23 20:15:00|196.13|194.33|195.72|193.92|196.14|194.34|195.63|193.83|87
1635020400000|2021-10-23 20:20:00|195.71|193.91|195.85|194.05|195.95|194.15|195.64|193.84|78
1635020700000|2021-10-23 20:25:00|195.86|194.06|196.15|194.35|196.15|194.35|195.85|194.05|50
1635021000000|2021-10-23 20:30:00|196.1|194.3|195.72|193.92|196.1|194.3|195.65|193.85|118
1635021300000|2021-10-23 20:35:00|195.73|193.93|195.52|193.72|195.95|194.15|195.52|193.72|141
1635021600000|2021-10-23 20:40:00|195.51|193.71|195.77|193.97|196.06|194.26|195.34|193.54|138
1635021900000|2021-10-23 20:45:00|195.78|193.98|195.76|193.96|195.96|194.16|195.75|193.95|64
1635022200000|2021-10-23 20:50:00|195.78|193.98|195.78|193.98|195.87|194.07|195.66|193.86|108
1635022500000|2021-10-23 20:55:00|195.79|193.99|196.15|194.35|196.15|194.35|195.79|193.99|119
1635022800000|2021-10-23 21:00:00|196.16|194.36|195.95|194.15|196.16|194.36|195.95|194.15|125
1635023100000|2021-10-23 21:05:00|195.96|194.16|195.95|194.15|195.99|194.19|195.63|193.83|137
1635023400000|2021-10-23 21:10:00|195.97|194.17|196.15|194.35|196.15|194.35|195.96|194.16|28
1635023700000|2021-10-23 21:15:00|196.14|194.34|195.76|193.96|196.14|194.34|195.76|193.96|73
1635024000000|2021-10-23 21:20:00|195.75|193.95|195.86|194.06|195.86|194.06|195.75|193.95|17
1635024300000|2021-10-23 21:25:00|195.84|194.04|195.66|193.86|195.86|194.06|195.64|193.84|46
1635024600000|2021-10-23 21:30:00|195.67|193.87|195.67|193.87|195.67|193.87|195.65|193.85|13
1635024900000|2021-10-23 21:35:00|195.69|193.89|195.68|193.88|195.75|193.95|195.68|193.88|30
1635025200000|2021-10-23 21:40:00|195.69|193.89|196.04|194.24|196.25|194.45|195.68|193.88|82
1635025500000|2021-10-23 21:45:00|196.03|194.23|195.96|194.16|196.34|194.54|195.95|194.15|120
1635025800000|2021-10-23 21:50:00|195.95|194.15|195.87|194.07|196.15|194.35|195.66|193.86|134
1635026100000|2021-10-23 21:55:00|195.88|194.08|195.89|194.09|195.96|194.16|195.71|193.91|104
1635026400000|2021-10-23 22:00:00|195.88|194.08|196.27|194.47|196.27|194.47|195.76|193.96|96
1635026700000|2021-10-23 22:05:00|196.28|194.48|196.83|195.03|196.86|195.06|196.26|194.46|72
1635027000000|2021-10-23 22:10:00|196.85|195.05|197.07|195.27|197.14|195.34|196.76|194.96|129
1635027300000|2021-10-23 22:15:00|197.06|195.26|196.68|194.88|197.06|195.26|196.56|194.76|139
1635027600000|2021-10-23 22:20:00|196.65|194.85|196.86|195.06|196.86|195.06|196.53|194.73|162
1635027900000|2021-10-23 22:25:00|196.85|195.05|196.77|194.97|197.06|195.26|196.62|194.82|195
1635028200000|2021-10-23 22:30:00|196.72|194.92|196.38|194.58|196.77|194.97|196.37|194.57|193
1635028500000|2021-10-23 22:35:00|196.37|194.57|196.39|194.59|196.52|194.72|196.35|194.55|96
1635028800000|2021-10-23 22:40:00|196.4|194.6|196.13|194.33|196.46|194.66|196.07|194.27|107
1635029100000|2021-10-23 22:45:00|196.15|194.35|195.98|194.18|196.15|194.35|195.97|194.17|91
1635029400000|2021-10-23 22:50:00|195.99|194.19|196.06|194.26|196.08|194.28|195.67|193.87|139
1635029700000|2021-10-23 22:55:00|196.05|194.25|195.95|194.15|196.06|194.26|195.87|194.07|33
1635030000000|2021-10-23 23:00:00|195.96|194.16|195.71|193.91|196.11|194.31|195.69|193.89|180
1635030300000|2021-10-23 23:05:00|195.72|193.92|196.24|194.44|196.24|194.44|195.7|193.9|155
1635030600000|2021-10-23 23:10:00|196.18|194.38|196.26|194.46|196.33|194.53|196.05|194.25|205
1635030900000|2021-10-23 23:15:00|196.28|194.48|196.44|194.64|196.59|194.79|196.28|194.48|132
1635031200000|2021-10-23 23:20:00|196.45|194.65|196.96|195.16|196.98|195.18|196.45|194.65|150
1635031500000|2021-10-23 23:25:00|196.97|195.17|197.46|195.66|197.47|195.67|196.96|195.16|93
1635031800000|2021-10-23 23:30:00|197.47|195.67|196.7|194.9|197.47|195.67|196.68|194.88|217
1635032100000|2021-10-23 23:35:00|196.71|194.91|196.65|194.85|196.71|194.91|196.51|194.71|106
1635032400000|2021-10-23 23:40:00|196.66|194.86|196.56|194.76|196.67|194.87|196.56|194.76|60
1635032700000|2021-10-23 23:45:00|196.55|194.75|196.96|195.16|197.06|195.26|196.55|194.75|79
1635033000000|2021-10-23 23:50:00|196.97|195.17|197.07|195.27|197.15|195.35|196.91|195.11|77
1635033300000|2021-10-23 23:55:00|197.06|195.26|197.17|195.37|197.25|195.45|196.95|195.15|149
1635033600000|2021-10-24 00:00:00|197.16|195.36|197.09|195.29|197.35|195.55|196.95|195.15|232
1635033900000|2021-10-24 00:05:00|197.11|195.31|197.86|196.06|198.19|196.39|196.89|195.09|179
1635034200000|2021-10-24 00:10:00|197.92|196.12|198.08|196.28|198.51|196.71|197.85|196.05|221
1635034500000|2021-10-24 00:15:00|198.09|196.29|197.63|195.83|198.1|196.3|197.62|195.82|169
1635034800000|2021-10-24 00:20:00|197.62|195.82|197.8|196|197.89|196.09|197.6|195.8|187
1635035100000|2021-10-24 00:25:00|197.79|195.99|197.59|195.79|197.81|196.01|197.4|195.6|103
1635035400000|2021-10-24 00:30:00|197.58|195.78|197.6|195.8|197.88|196.08|197.57|195.77|139
1635035700000|2021-10-24 00:35:00|197.59|195.79|197.15|195.35|197.64|195.84|196.84|195.04|173
1635036000000|2021-10-24 00:40:00|197.13|195.33|197.06|195.26|197.16|195.36|196.79|194.99|229
1635036300000|2021-10-24 00:45:00|197.05|195.25|196.75|194.95|197.05|195.25|196.67|194.87|100
1635036600000|2021-10-24 00:50:00|196.76|194.96|196.77|194.97|196.83|195.03|196.55|194.75|101
1635036900000|2021-10-24 00:55:00|196.78|194.98|196.86|195.06|196.96|195.16|196.66|194.86|153
1635037200000|2021-10-24 01:00:00|196.85|195.05|196.96|195.16|197.05|195.25|196.76|194.96|84
1635037500000|2021-10-24 01:05:00|196.95|195.15|197.12|195.32|197.18|195.38|196.95|195.15|86
1635037800000|2021-10-24 01:10:00|197.11|195.31|196.65|194.85|197.11|195.31|196.56|194.76|125
1635038100000|2021-10-24 01:15:00|196.64|194.84|196.45|194.65|196.73|194.93|196.28|194.48|138
1635038400000|2021-10-24 01:20:00|196.46|194.66|196.44|194.64|196.56|194.76|196.43|194.63|116
1635038700000|2021-10-24 01:25:00|196.43|194.63|196.78|194.98|196.78|194.98|196.35|194.55|116
1635039000000|2021-10-24 01:30:00|196.77|194.97|197.04|195.24|197.16|195.36|196.71|194.91|111
1635039300000|2021-10-24 01:35:00|197.05|195.25|196.85|195.05|197.05|195.25|196.75|194.95|116
1635039600000|2021-10-24 01:40:00|196.84|195.04|196.56|194.76|196.86|195.06|196.56|194.76|76
1635039900000|2021-10-24 01:45:00|196.57|194.77|196.66|194.86|196.67|194.87|196.35|194.55|133
1635040200000|2021-10-24 01:50:00|196.65|194.85|196.65|194.85|196.85|195.05|196.46|194.66|120
1635040500000|2021-10-24 01:55:00|196.64|194.84|196.45|194.65|196.65|194.85|196.36|194.56|79
1635040800000|2021-10-24 02:00:00|196.44|194.64|196.33|194.53|196.57|194.77|196.33|194.53|58
1635041100000|2021-10-24 02:05:00|196.34|194.54|196.34|194.54|196.35|194.55|196.25|194.45|39
1635041400000|2021-10-24 02:10:00|196.33|194.53|196.05|194.25|196.34|194.54|196.05|194.25|79
1635041700000|2021-10-24 02:15:00|196.04|194.24|196.13|194.33|196.4|194.6|195.95|194.15|140
1635042000000|2021-10-24 02:20:00|196.12|194.32|196.05|194.25|196.13|194.33|195.68|193.88|76
1635042300000|2021-10-24 02:25:00|196.07|194.27|195.95|194.15|196.86|195.06|195.87|194.07|249
1635042600000|2021-10-24 02:30:00|195.92|194.12|196.27|194.47|196.37|194.57|195.67|193.87|211
1635042900000|2021-10-24 02:35:00|196.26|194.46|196.25|194.45|196.58|194.78|196.01|194.21|290
1635043200000|2021-10-24 02:40:00|196.26|194.46|195.98|194.18|196.36|194.56|195.98|194.18|165
1635043500000|2021-10-24 02:45:00|195.99|194.19|196.55|194.75|196.55|194.75|195.85|194.05|191
1635043800000|2021-10-24 02:50:00|196.54|194.74|196.41|194.61|196.56|194.76|196.33|194.53|99
1635044100000|2021-10-24 02:55:00|196.42|194.62|197.14|195.34|197.15|195.35|196.36|194.56|263
1635044400000|2021-10-24 03:00:00|197.13|195.33|197.06|195.26|197.13|195.33|196.76|194.96|183
1635044700000|2021-10-24 03:05:00|197.07|195.27|197.65|195.85|197.65|195.85|197.05|195.25|122
1635045000000|2021-10-24 03:10:00|197.66|195.86|198.25|196.45|198.27|196.47|197.47|195.67|174
1635045300000|2021-10-24 03:15:00|198.24|196.44|198.97|197.17|199.18|197.38|198.24|196.44|202
1635045600000|2021-10-24 03:20:00|198.95|197.15|198.86|197.06|198.98|197.18|198.66|196.86|159
1635045900000|2021-10-24 03:25:00|198.87|197.07|198.46|196.66|198.89|197.09|198.29|196.49|172
1635046200000|2021-10-24 03:30:00|198.45|196.65|200.28|198.48|200.72|198.92|198.45|196.65|295
1635046500000|2021-10-24 03:35:00|200.29|198.49|199.66|197.86|200.4|198.6|199.65|197.85|303
1635046800000|2021-10-24 03:40:00|199.67|197.87|199.45|197.65|199.68|197.88|198.97|197.17|175
1635047100000|2021-10-24 03:45:00|199.46|197.66|199.04|197.24|199.55|197.75|199.03|197.23|139
1635047400000|2021-10-24 03:50:00|198.98|197.18|198.94|197.14|199.12|197.32|198.67|196.87|146
1635047700000|2021-10-24 03:55:00|198.95|197.15|199.27|197.47|199.27|197.47|198.95|197.15|147
1635048000000|2021-10-24 04:00:00|199.28|197.48|199.04|197.24|199.43|197.63|198.85|197.05|207
1635048300000|2021-10-24 04:05:00|199.05|197.25|199.16|197.36|199.16|197.36|198.88|197.08|160
1635048600000|2021-10-24 04:10:00|199.17|197.37|199.06|197.26|199.34|197.54|198.99|197.19|139
1635048900000|2021-10-24 04:15:00|199.07|197.27|198.46|196.66|199.08|197.28|198.46|196.66|112
1635049200000|2021-10-24 04:20:00|198.47|196.67|198.65|196.85|198.65|196.85|198.3|196.5|158
1635049500000|2021-10-24 04:25:00|198.66|196.86|198.65|196.85|198.68|196.88|198.56|196.76|68
1635049800000|2021-10-24 04:30:00|198.66|196.86|198.48|196.68|198.85|197.05|198.45|196.65|108
1635050100000|2021-10-24 04:35:00|198.47|196.67|198.48|196.68|198.55|196.75|198.39|196.59|77
1635050400000|2021-10-24 04:40:00|198.49|196.69|198.79|196.99|198.86|197.06|198.47|196.67|52
1635050700000|2021-10-24 04:45:00|198.78|196.98|198.45|196.65|198.78|196.98|198.41|196.61|68
1635051000000|2021-10-24 04:50:00|198.42|196.62|198.26|196.46|198.42|196.62|198.05|196.25|79
1635051300000|2021-10-24 04:55:00|198.25|196.45|198.44|196.64|198.44|196.64|198.15|196.35|42
1635051600000|2021-10-24 05:00:00|198.45|196.65|198.26|196.46|198.76|196.96|198.17|196.37|146
1635051900000|2021-10-24 05:05:00|198.25|196.45|198.15|196.35|198.26|196.46|198|196.2|108
1635052200000|2021-10-24 05:10:00|198.14|196.34|198.47|196.67|198.56|196.76|198.06|196.26|85
1635052500000|2021-10-24 05:15:00|198.46|196.66|197.97|196.17|198.58|196.78|197.85|196.05|141
1635052800000|2021-10-24 05:20:00|197.98|196.18|197.9|196.1|198.13|196.33|197.86|196.06|79
1635053100000|2021-10-24 05:25:00|197.91|196.11|198.09|196.29|198.24|196.44|197.9|196.1|75
1635053400000|2021-10-24 05:30:00|198.1|196.3|197.93|196.13|198.1|196.3|197.78|195.98|89
1635053700000|2021-10-24 05:35:00|197.96|196.16|197.93|196.13|198.03|196.23|197.93|196.13|14
1635054000000|2021-10-24 05:40:00|197.91|196.11|197.85|196.05|197.91|196.11|197.76|195.96|22
1635054300000|2021-10-24 05:45:00|197.86|196.06|198.03|196.23|198.6|196.8|197.84|196.04|125
1635054600000|2021-10-24 05:50:00|198.02|196.22|198.03|196.23|198.04|196.24|197.94|196.14|65
1635054900000|2021-10-24 05:55:00|198.04|196.24|197.56|195.76|198.05|196.25|197.55|195.75|73
1635055200000|2021-10-24 06:00:00|197.55|195.75|197.61|195.81|197.74|195.94|197.45|195.65|98
1635055500000|2021-10-24 06:05:00|197.57|195.77|197.75|195.95|197.85|196.05|197.54|195.74|89
1635055800000|2021-10-24 06:10:00|197.74|195.94|196.96|195.16|197.75|195.95|196.96|195.16|105
1635056100000|2021-10-24 06:15:00|196.97|195.17|197.18|195.38|197.38|195.58|196.97|195.17|127
1635056400000|2021-10-24 06:20:00|197.19|195.39|197.21|195.41|197.37|195.57|197.18|195.38|108
1635056700000|2021-10-24 06:25:00|197.2|195.4|197.37|195.57|197.56|195.76|197.18|195.38|85
1635057000000|2021-10-24 06:30:00|197.38|195.58|197.75|195.95|197.87|196.07|197.36|195.56|92
1635057300000|2021-10-24 06:35:00|197.76|195.96|197.35|195.55|197.76|195.96|197.35|195.55|87
1635057600000|2021-10-24 06:40:00|197.36|195.56|197.17|195.37|197.37|195.57|197.17|195.37|97
1635057900000|2021-10-24 06:45:00|197.18|195.38|196.96|195.16|197.39|195.59|196.75|194.95|156
1635058200000|2021-10-24 06:50:00|196.95|195.15|196.36|194.56|196.96|195.16|195.97|194.17|295
1635058500000|2021-10-24 06:55:00|196.37|194.57|196.61|194.81|196.66|194.86|196.27|194.47|173
1635058800000|2021-10-24 07:00:00|196.6|194.8|196.2|194.4|196.66|194.86|196.01|194.21|211
1635059100000|2021-10-24 07:05:00|196.19|194.39|196.27|194.47|196.36|194.56|196.11|194.31|78
1635059400000|2021-10-24 07:10:00|196.28|194.48|196.33|194.53|196.38|194.58|196.26|194.46|49
1635059700000|2021-10-24 07:15:00|196.32|194.52|196.4|194.6|196.48|194.68|196.31|194.51|91
1635060000000|2021-10-24 07:20:00|196.39|194.59|196.58|194.78|196.64|194.84|196.38|194.58|63
1635060300000|2021-10-24 07:25:00|196.57|194.77|196.58|194.78|196.59|194.79|196.56|194.76|14
1635060600000|2021-10-24 07:30:00|196.39|194.59|196.63|194.83|196.63|194.83|196.37|194.57|74
1635060900000|2021-10-24 07:35:00|196.64|194.84|196.73|194.93|196.73|194.93|196.63|194.83|23
1635061200000|2021-10-24 07:40:00|196.55|194.75|196.76|194.96|196.86|195.06|196.55|194.75|77
1635061500000|2021-10-24 07:45:00|196.77|194.97|196.97|195.17|197.14|195.34|196.75|194.95|129
1635061800000|2021-10-24 07:50:00|196.96|195.16|197.16|195.36|197.16|195.36|196.96|195.16|49
1635062100000|2021-10-24 07:55:00|197.12|195.32|197.19|195.39|197.19|195.39|197.02|195.22|90
1635062400000|2021-10-24 08:00:00|197.17|195.37|197.06|195.26|197.35|195.55|197.05|195.25|128
1635062700000|2021-10-24 08:05:00|197.05|195.25|196.95|195.15|197.06|195.26|196.83|195.03|72
1635063000000|2021-10-24 08:10:00|196.94|195.14|196.38|194.58|196.94|195.14|196.36|194.56|109
1635063300000|2021-10-24 08:15:00|196.37|194.57|195.44|193.64|196.37|194.57|195.25|193.45|256
1635063600000|2021-10-24 08:20:00|195.45|193.65|195.07|193.27|195.67|193.87|194.85|193.05|197
1635063900000|2021-10-24 08:25:00|195.08|193.28|195.64|193.84|195.66|193.86|195.08|193.28|114
1635064200000|2021-10-24 08:30:00|195.55|193.75|195.76|193.96|195.9|194.1|195.45|193.65|160
1635064500000|2021-10-24 08:35:00|195.77|193.97|195.6|193.8|195.89|194.09|195.57|193.77|154
1635064800000|2021-10-24 08:40:00|195.61|193.81|195.91|194.11|195.91|194.11|195.41|193.61|172
1635065100000|2021-10-24 08:45:00|195.96|194.16|195.45|193.65|196.07|194.27|195.45|193.65|129
1635065400000|2021-10-24 08:50:00|195.47|193.67|195.76|193.96|195.97|194.17|195.38|193.58|148
1635065700000|2021-10-24 08:55:00|195.75|193.95|195.47|193.67|195.76|193.96|195.45|193.65|132
1635066000000|2021-10-24 09:00:00|195.48|193.68|196.58|194.78|196.59|194.79|195.24|193.44|270
1635066300000|2021-10-24 09:05:00|196.63|194.83|196.79|194.99|196.88|195.08|196.56|194.76|307
1635066600000|2021-10-24 09:10:00|196.81|195.01|197.09|195.29|197.25|195.45|196.78|194.98|213
1635066900000|2021-10-24 09:15:00|197.08|195.28|197.65|195.85|197.69|195.89|196.78|194.98|220
1635067200000|2021-10-24 09:20:00|197.66|195.86|197.8|196|197.94|196.14|197.65|195.85|77
1635067500000|2021-10-24 09:25:00|197.81|196.01|197.71|195.91|197.86|196.06|197.46|195.66|153
1635067800000|2021-10-24 09:30:00|197.72|195.92|197.36|195.56|197.76|195.96|197.36|195.56|111
1635068100000|2021-10-24 09:35:00|197.37|195.57|197.17|195.37|197.48|195.68|197.07|195.27|192
1635068400000|2021-10-24 09:40:00|197.18|195.38|196.97|195.17|197.35|195.55|196.84|195.04|135
1635068700000|2021-10-24 09:45:00|196.96|195.16|196.61|194.81|197.34|195.54|196.61|194.81|144
1635069000000|2021-10-24 09:50:00|196.62|194.82|196.26|194.46|196.63|194.83|196.18|194.38|237
1635069300000|2021-10-24 09:55:00|196.25|194.45|196.38|194.58|196.47|194.67|196.19|194.39|194
1635069600000|2021-10-24 10:00:00|196.39|194.59|196.72|194.92|196.72|194.92|196.31|194.51|108
1635069900000|2021-10-24 10:05:00|196.73|194.93|196.76|194.96|196.76|194.96|196.55|194.75|93
1635070200000|2021-10-24 10:10:00|196.75|194.95|197.25|195.45|197.26|195.46|196.75|194.95|124
1635070500000|2021-10-24 10:15:00|197.23|195.43|197.35|195.55|197.35|195.55|197.12|195.32|110
1635070800000|2021-10-24 10:20:00|197.34|195.54|197.56|195.76|197.57|195.77|197.27|195.47|117
1635071100000|2021-10-24 10:25:00|197.57|195.77|197.95|196.15|197.95|196.15|197.46|195.66|156
1635071400000|2021-10-24 10:30:00|197.96|196.16|197.87|196.07|198.16|196.36|197.85|196.05|163
1635071700000|2021-10-24 10:35:00|197.88|196.08|197.32|195.52|197.9|196.1|197.3|195.5|220
1635072000000|2021-10-24 10:40:00|197.31|195.51|197.47|195.67|197.85|196.05|197.29|195.49|183
1635072300000|2021-10-24 10:45:00|197.46|195.66|197.55|195.75|197.62|195.82|197.35|195.55|103
1635072600000|2021-10-24 10:50:00|197.56|195.76|197.26|195.46|197.57|195.77|197.22|195.42|104
1635072900000|2021-10-24 10:55:00|197.27|195.47|197.27|195.47|197.56|195.76|197.25|195.45|150
1635073200000|2021-10-24 11:00:00|197.28|195.48|196.9|195.1|197.3|195.5|196.77|194.97|266
1635073500000|2021-10-24 11:05:00|196.89|195.09|196.74|194.94|197.07|195.27|196.74|194.94|199
1635073800000|2021-10-24 11:10:00|196.75|194.95|196.64|194.84|196.9|195.1|196.58|194.78|135
1635074100000|2021-10-24 11:15:00|196.63|194.83|196.4|194.6|196.96|195.16|196.36|194.56|227
1635074400000|2021-10-24 11:20:00|196.39|194.59|196.49|194.69|196.68|194.88|196.37|194.57|146
1635074700000|2021-10-24 11:25:00|196.48|194.68|196.23|194.43|196.49|194.69|196.22|194.42|139
1635075000000|2021-10-24 11:30:00|196.24|194.44|195.66|193.86|196.66|194.86|195.43|193.63|255
1635075300000|2021-10-24 11:35:00|195.67|193.87|194.09|192.29|195.67|193.87|194.04|192.24|487
1635075600000|2021-10-24 11:40:00|194.08|192.28|194.37|192.57|195.06|193.26|193.49|191.69|497
1635075900000|2021-10-24 11:45:00|194.36|192.56|194.57|192.77|195.01|193.21|194.3|192.5|404
1635076200000|2021-10-24 11:50:00|194.56|192.76|193.99|192.19|194.56|192.76|193.69|191.89|297
1635076500000|2021-10-24 11:55:00|193.96|192.16|193.93|192.13|194.3|192.5|193.63|191.83|355
1635076800000|2021-10-24 12:00:00|193.92|192.12|193.78|191.98|194.4|192.6|193.55|191.75|309
1635077100000|2021-10-24 12:05:00|193.79|191.99|193.14|191.34|193.8|192|192.96|191.16|335
1635077400000|2021-10-24 12:10:00|193.13|191.33|192.89|191.09|193.43|191.63|192.43|190.63|403
1635077700000|2021-10-24 12:15:00|192.9|191.1|192.51|190.71|193.24|191.44|192.39|190.59|316
1635078000000|2021-10-24 12:20:00|192.5|190.7|193.02|191.22|194.22|192.42|191.88|190.08|680
1635078300000|2021-10-24 12:25:00|193.13|191.33|192.92|191.12|193.23|191.43|191.94|190.14|582
1635078600000|2021-10-24 12:30:00|192.93|191.13|193.05|191.25|193.65|191.85|192.86|191.06|318
1635078900000|2021-10-24 12:35:00|193.06|191.26|193.21|191.41|193.22|191.42|192.75|190.95|194
1635079200000|2021-10-24 12:40:00|193.22|191.42|193.57|191.77|193.84|192.04|193.21|191.41|239
1635079500000|2021-10-24 12:45:00|193.56|191.76|194.05|192.25|194.06|192.26|193.55|191.75|199
1635079800000|2021-10-24 12:50:00|194.04|192.24|193.56|191.76|194.05|192.25|193.38|191.58|227
1635080100000|2021-10-24 12:55:00|193.55|191.75|193.97|192.17|194.15|192.35|193.54|191.74|180
1635080400000|2021-10-24 13:00:00|193.98|192.18|194.12|192.32|194.24|192.44|193.65|191.85|245
1635080700000|2021-10-24 13:05:00|194.11|192.31|194.44|192.64|194.45|192.65|194.05|192.25|190
1635081000000|2021-10-24 13:10:00|194.45|192.65|194.45|192.65|194.74|192.94|194.16|192.36|113
1635081300000|2021-10-24 13:15:00|194.41|192.61|194.56|192.76|194.6|192.8|194.16|192.36|85
1635081600000|2021-10-24 13:20:00|194.55|192.75|194.54|192.74|194.75|192.95|194.36|192.56|143
1635081900000|2021-10-24 13:25:00|194.55|192.75|194.68|192.88|194.87|193.07|194.48|192.68|157
1635082200000|2021-10-24 13:30:00|194.67|192.87|194.72|192.92|194.72|192.92|194.49|192.69|106
1635082500000|2021-10-24 13:35:00|194.7|192.9|194.57|192.77|194.82|193.02|194.53|192.73|161
1635082800000|2021-10-24 13:40:00|194.58|192.78|194.29|192.49|194.58|192.78|194.06|192.26|201
1635083100000|2021-10-24 13:45:00|194.28|192.48|193.99|192.19|194.28|192.48|193.78|191.98|164
1635083400000|2021-10-24 13:50:00|193.97|192.17|193.86|192.06|194.07|192.27|193.77|191.97|168
1635083700000|2021-10-24 13:55:00|193.85|192.05|193.76|191.96|193.88|192.08|193.75|191.95|135
1635084000000|2021-10-24 14:00:00|193.75|191.95|193.93|192.13|194.11|192.31|193.56|191.76|144
1635084300000|2021-10-24 14:05:00|193.94|192.14|194.04|192.24|194.1|192.3|193.94|192.14|52
1635084600000|2021-10-24 14:10:00|194.05|192.25|193.96|192.16|194.33|192.53|193.84|192.04|92
1635084900000|2021-10-24 14:15:00|193.94|192.14|194.02|192.22|194.16|192.36|193.86|192.06|84
1635085200000|2021-10-24 14:20:00|194.03|192.23|193.88|192.08|194.05|192.25|193.87|192.07|84
1635085500000|2021-10-24 14:25:00|193.89|192.09|193.63|191.83|193.93|192.13|193.54|191.74|126
1635085800000|2021-10-24 14:30:00|193.64|191.84|193.83|192.03|193.85|192.05|193.56|191.76|79
1635086100000|2021-10-24 14:35:00|193.85|192.05|193.57|191.77|193.87|192.07|193.57|191.77|82
1635086400000|2021-10-24 14:40:00|193.53|191.73|193.13|191.33|193.53|191.73|193.03|191.23|180
1635086700000|2021-10-24 14:45:00|193.09|191.29|193.08|191.28|193.36|191.56|193.08|191.28|121
1635087000000|2021-10-24 14:50:00|193.07|191.27|192.85|191.05|193.09|191.29|192.85|191.05|82
1635087300000|2021-10-24 14:55:00|192.83|191.03|192.64|190.84|192.86|191.06|192.49|190.69|136
1635087600000|2021-10-24 15:00:00|192.63|190.83|192.56|190.76|193.07|191.27|192.56|190.76|163
1635087900000|2021-10-24 15:05:00|192.57|190.77|192.47|190.67|193.15|191.35|192.47|190.67|177
1635088200000|2021-10-24 15:10:00|192.48|190.68|192.37|190.57|193.25|191.45|192.26|190.46|427
1635088500000|2021-10-24 15:15:00|192.36|190.56|192.12|190.32|192.46|190.66|191.5|189.7|439
1635088800000|2021-10-24 15:20:00|192.09|190.29|190.99|189.19|192.09|190.29|190.9|189.1|330
1635089100000|2021-10-24 15:25:00|190.98|189.18|190.38|188.58|191.16|189.36|190.38|188.58|459
1635089400000|2021-10-24 15:30:00|190.37|188.57|190.82|189.02|191.94|190.14|190.3|188.5|684
1635089700000|2021-10-24 15:35:00|190.83|189.03|190.38|188.58|190.85|189.05|190.36|188.56|300
1635090000000|2021-10-24 15:40:00|190.39|188.59|191.16|189.36|191.38|189.58|190.39|188.59|285
1635090300000|2021-10-24 15:45:00|191.15|189.35|191.25|189.45|191.35|189.55|190.85|189.05|248
1635090600000|2021-10-24 15:50:00|191.24|189.44|190.79|188.99|191.47|189.67|190.76|188.96|230
1635090900000|2021-10-24 15:55:00|190.78|188.98|190.06|188.26|190.78|188.98|190.06|188.26|253
1635091200000|2021-10-24 16:00:00|190.05|188.25|189.12|187.32|190.18|188.38|188.98|187.18|367
1635091500000|2021-10-24 16:05:00|189.14|187.34|187.48|185.68|189.15|187.35|186.99|185.19|594
1635091800000|2021-10-24 16:10:00|187.41|185.61|187.87|186.07|188.25|186.45|187.06|185.26|517
1635092100000|2021-10-24 16:15:00|187.86|186.06|188.66|186.86|188.72|186.92|187.66|185.86|299
1635092400000|2021-10-24 16:20:00|188.65|186.85|188.88|187.08|188.97|187.17|188.6|186.8|214
1635092700000|2021-10-24 16:25:00|188.89|187.09|188.89|187.09|189.35|187.55|188.88|187.08|159
1635093000000|2021-10-24 16:30:00|188.9|187.1|189.1|187.3|189.16|187.36|188.78|186.98|180
1635093300000|2021-10-24 16:35:00|189.09|187.29|189.48|187.68|189.58|187.78|189.09|187.29|180
1635093600000|2021-10-24 16:40:00|189.57|187.77|189.51|187.71|189.6|187.8|189.48|187.68|93
1635093900000|2021-10-24 16:45:00|189.5|187.7|189.57|187.77|189.59|187.79|189.5|187.7|45
1635094200000|2021-10-24 16:50:00|189.58|187.78|189.54|187.74|189.87|188.07|189.52|187.72|186
1635094500000|2021-10-24 16:55:00|189.55|187.75|189.65|187.85|189.65|187.85|189.37|187.57|128
1635094800000|2021-10-24 17:00:00|189.67|187.87|189.57|187.77|190.04|188.24|189.56|187.76|170
1635095100000|2021-10-24 17:05:00|189.58|187.78|189.64|187.84|189.77|187.97|189.39|187.59|185
1635095400000|2021-10-24 17:10:00|189.65|187.85|189.67|187.87|189.86|188.06|189.47|187.67|164
1635095700000|2021-10-24 17:15:00|189.66|187.86|189.95|188.15|189.95|188.15|189.65|187.85|137
1635096000000|2021-10-24 17:20:00|189.94|188.14|190.05|188.25|190.05|188.25|189.94|188.14|44
1635096300000|2021-10-24 17:25:00|190.03|188.23|190.17|188.37|190.25|188.45|190.03|188.23|65
1635096600000|2021-10-24 17:30:00|190.16|188.36|190.15|188.35|190.23|188.43|190.06|188.26|57
1635096900000|2021-10-24 17:35:00|190.16|188.36|190|188.2|190.16|188.36|189.95|188.15|93
1635097200000|2021-10-24 17:40:00|189.99|188.19|189.64|187.84|190.02|188.22|189.54|187.74|103
1635097500000|2021-10-24 17:45:00|189.65|187.85|189.25|187.45|189.66|187.86|189.21|187.41|102
1635097800000|2021-10-24 17:50:00|189.28|187.48|189.3|187.5|189.4|187.6|189.22|187.42|110
1635098100000|2021-10-24 17:55:00|189.31|187.51|189.55|187.75|189.55|187.75|189.04|187.24|112
1635098400000|2021-10-24 18:00:00|189.54|187.74|188.84|187.04|189.54|187.74|188.76|186.96|131
1635098700000|2021-10-24 18:05:00|188.85|187.05|188.57|186.77|189.15|187.35|188.44|186.64|139
1635099000000|2021-10-24 18:10:00|188.56|186.76|188.19|186.39|188.66|186.86|187.98|186.18|166
1635099300000|2021-10-24 18:15:00|188.18|186.38|187.26|185.46|188.39|186.59|186.88|185.08|389
1635099600000|2021-10-24 18:20:00|187.25|185.45|187.15|185.35|187.79|185.99|187.15|185.35|294
1635099900000|2021-10-24 18:25:00|187.14|185.34|187.35|185.55|187.53|185.73|186.96|185.16|241
1635100200000|2021-10-24 18:30:00|187.34|185.54|186.96|185.16|187.36|185.56|186.87|185.07|215
1635100500000|2021-10-24 18:35:00|186.95|185.15|186.74|184.94|187.18|185.38|186.67|184.87|174
1635100800000|2021-10-24 18:40:00|186.75|184.95|186.9|185.1|187.01|185.21|186.27|184.47|322
1635101100000|2021-10-24 18:45:00|186.86|185.06|187.52|185.72|187.52|185.72|186.83|185.03|294
1635101400000|2021-10-24 18:50:00|187.51|185.71|187.36|185.56|187.75|185.95|187.16|185.36|209
1635101700000|2021-10-24 18:55:00|187.35|185.55|187.85|186.05|187.85|186.05|187.25|185.45|142
1635102000000|2021-10-24 19:00:00|187.84|186.04|188.37|186.57|188.43|186.63|187.76|185.96|245
1635102300000|2021-10-24 19:05:00|188.39|186.59|187.95|186.15|188.44|186.64|187.37|185.57|176
1635102600000|2021-10-24 19:10:00|187.97|186.17|188.76|186.96|188.86|187.06|187.88|186.08|254
1635102900000|2021-10-24 19:15:00|188.75|186.95|188.36|186.56|188.95|187.15|188.17|186.37|249
1635103200000|2021-10-24 19:20:00|188.35|186.55|189.07|186.27|189.15|186.83|188.25|186.16|173
1635103500000|2021-10-24 19:25:00|189.06|186.26|188.67|185.87|189.08|186.28|188.66|185.86|156
1635103800000|2021-10-24 19:30:00|188.69|185.89|189.04|186.24|189.06|186.26|188.57|185.77|166
1635104100000|2021-10-24 19:35:00|189.03|186.23|189.35|186.55|189.37|186.57|188.95|186.15|131
1635104400000|2021-10-24 19:40:00|189.33|186.53|189.45|186.65|189.46|186.66|188.99|186.19|115
1635104700000|2021-10-24 19:45:00|189.48|186.68|189.67|186.87|189.67|186.87|189.48|186.68|125
1635105000000|2021-10-24 19:50:00|189.69|186.89|189.86|187.06|189.87|187.07|189.69|186.89|53
1635105300000|2021-10-24 19:55:00|189.85|187.05|190.08|187.28|190.35|187.55|189.85|187.05|166
1635105600000|2021-10-24 20:00:00|190.06|187.26|189.96|187.16|190.91|188.11|189.96|187.16|259
1635105900000|2021-10-24 20:05:00|189.97|187.17|190.03|187.23|190.08|187.28|189.77|186.97|119
1635106200000|2021-10-24 20:10:00|190.04|187.24|190.1|187.3|190.17|187.37|189.94|187.14|117
1635106500000|2021-10-24 20:15:00|190.12|187.32|190.06|187.26|190.26|187.46|189.95|187.15|112
1635106800000|2021-10-24 20:20:00|190.05|187.25|190.05|187.25|190.26|187.46|190.05|187.25|110
1635107100000|2021-10-24 20:25:00|190.06|187.26|190.17|187.37|190.18|187.38|190.04|187.24|61
1635107400000|2021-10-24 20:30:00|190.18|187.38|190.57|187.77|190.76|187.96|190.18|187.38|207
1635107700000|2021-10-24 20:35:00|190.56|187.76|190.27|187.47|190.64|187.84|190.27|187.47|79
1635108000000|2021-10-24 20:40:00|190.28|187.48|190.06|187.26|190.36|187.56|189.97|187.17|162
1635108300000|2021-10-24 20:45:00|190.07|187.27|190.34|187.54|190.34|187.54|189.88|187.08|152
1635108600000|2021-10-24 20:50:00|190.33|187.53|190.98|188.18|191.01|188.21|190.33|187.53|120
1635108900000|2021-10-24 20:55:00|190.99|188.19|190.86|188.06|191.13|188.33|190.85|188.05|134
1635109200000|2021-10-24 21:00:00|190.88|188.08|191.35|188.55|191.43|188.63|190.88|188.08|137
1635109500000|2021-10-24 21:05:00|191.36|188.56|191.65|188.85|191.65|188.85|191.29|188.49|122
1635109800000|2021-10-24 21:10:00|191.64|188.84|190.95|189.15|191.65|189.24|190.62|187.99|367
1635110100000|2021-10-24 21:15:00|190.93|189.13|190.66|188.86|191.05|189.25|190.65|188.85|298
1635110400000|2021-10-24 21:20:00|190.65|188.85|190.54|188.74|190.66|188.86|190.53|188.73|227
1635110700000|2021-10-24 21:25:00|190.55|188.75|190.36|188.56|190.56|188.76|190.35|188.55|208
1635111000000|2021-10-24 21:30:00|190.35|188.55|190.28|188.48|190.48|188.68|190.26|188.46|258
1635111300000|2021-10-24 21:35:00|190.32|188.52|190.25|188.45|190.46|188.66|190.24|188.44|177
1635111600000|2021-10-24 21:40:00|190.26|188.46|190.06|188.26|190.45|188.65|190.03|188.23|214
1635111900000|2021-10-24 21:45:00|190.05|188.25|190.46|188.66|190.55|188.75|190.05|188.25|241
1635112200000|2021-10-24 21:50:00|190.45|188.65|190.54|188.74|190.55|188.75|190.34|188.54|214
1635112500000|2021-10-24 21:55:00|190.53|188.73|190.84|189.04|190.85|189.05|190.51|188.71|309
1635112800000|2021-10-24 22:00:00|190.83|189.03|190.65|188.85|190.85|189.05|190.47|188.67|291
1635113100000|2021-10-24 22:05:00|190.66|188.86|190.83|189.03|190.95|189.15|190.65|188.85|261
1635113400000|2021-10-24 22:10:00|190.84|189.04|190.65|188.85|190.95|189.15|190.64|188.84|179
1635113700000|2021-10-24 22:15:00|190.64|188.84|190.67|188.87|190.95|189.15|190.64|188.84|170
1635114000000|2021-10-24 22:20:00|190.68|188.88|190.89|189.09|190.96|189.16|190.67|188.87|194
1635114300000|2021-10-24 22:25:00|190.88|189.08|190.85|189.05|190.95|189.15|190.83|189.03|237
1635114600000|2021-10-24 22:30:00|190.86|189.06|190.76|188.96|191.05|189.25|190.75|188.95|217
1635114900000|2021-10-24 22:35:00|190.8|189|190.63|188.83|190.86|189.06|190.63|188.83|138
1635115200000|2021-10-24 22:40:00|190.66|188.86|190.84|189.04|190.85|189.05|190.34|188.54|319
1635115500000|2021-10-24 22:45:00|190.83|189.03|191.21|189.41|191.23|189.43|190.55|188.75|407
1635115800000|2021-10-24 22:50:00|191.19|189.39|190.95|189.15|191.45|189.65|190.95|189.15|297
1635116100000|2021-10-24 22:55:00|190.97|189.17|190.95|189.15|191.31|189.51|190.85|189.05|253
1635116400000|2021-10-24 23:00:00|190.94|189.14|190.14|188.34|191.07|189.27|190.12|188.32|284
1635116700000|2021-10-24 23:05:00|190.18|188.38|190.53|188.73|190.61|188.81|190.13|188.33|238
1635117000000|2021-10-24 23:10:00|190.52|188.72|190.81|189.01|190.81|189.01|190.34|188.54|240
1635117300000|2021-10-24 23:15:00|190.8|189|191.04|189.24|191.14|189.34|190.71|188.91|269
1635117600000|2021-10-24 23:20:00|191.05|189.25|191.15|189.35|191.16|189.36|190.95|189.15|252
1635117900000|2021-10-24 23:25:00|191.14|189.34|191.04|189.24|191.34|189.54|190.92|189.12|172
1635118200000|2021-10-24 23:30:00|191.03|189.23|191.17|189.37|191.33|189.53|191.03|189.23|234
1635118500000|2021-10-24 23:35:00|191.15|189.35|190.75|188.95|191.26|189.46|190.65|188.85|209
1635118800000|2021-10-24 23:40:00|190.74|188.94|190.95|189.15|191.02|189.22|190.65|188.85|281
1635119100000|2021-10-24 23:45:00|190.93|189.13|190.96|189.16|191.1|189.3|190.63|188.83|160
1635119400000|2021-10-24 23:50:00|190.95|189.15|191.16|189.36|191.39|189.59|190.95|189.15|249
1635119700000|2021-10-24 23:55:00|191.15|189.35|191.32|189.52|191.65|189.85|191.14|189.34|196
1635120000000|2021-10-25 00:00:00|191.33|189.53|190.84|189.04|191.63|189.83|190.83|189.03|346
1635120300000|2021-10-25 00:05:00|190.83|189.03|191|189.2|191|189.2|190.53|188.73|310
1635120600000|2021-10-25 00:10:00|190.99|189.19|191.83|190.03|192.23|190.43|190.95|189.15|325
1635120900000|2021-10-25 00:15:00|191.84|190.04|191.45|189.65|192.13|190.33|191.35|189.55|364
1635121200000|2021-10-25 00:20:00|191.46|189.66|191.07|189.27|191.55|189.75|190.93|189.13|269
1635121500000|2021-10-25 00:25:00|191.08|189.28|191.63|189.83|191.68|189.88|191|189.2|303
1635121800000|2021-10-25 00:30:00|191.61|189.81|192.26|190.46|192.28|190.48|191.55|189.75|326
1635122100000|2021-10-25 00:35:00|192.27|190.47|192.6|190.8|192.7|190.9|192.23|190.43|300
1635122400000|2021-10-25 00:40:00|192.61|190.81|192.91|191.11|192.94|191.14|192.55|190.75|259
1635122700000|2021-10-25 00:45:00|192.89|191.09|192.78|190.98|192.96|191.16|192.75|190.95|228
1635123000000|2021-10-25 00:50:00|192.77|190.97|192.95|191.15|192.95|191.15|192.54|190.74|211
1635123300000|2021-10-25 00:55:00|192.94|191.14|193.47|191.67|193.48|191.68|192.83|191.03|334
1635123600000|2021-10-25 01:00:00|193.46|191.66|194.05|192.25|194.16|192.36|193.46|191.66|333
1635123900000|2021-10-25 01:05:00|194.09|192.29|193.72|191.92|194.11|192.31|193.44|191.64|357
1635124200000|2021-10-25 01:10:00|193.71|191.91|194.05|192.25|194.13|192.33|193.7|191.9|149
1635124500000|2021-10-25 01:15:00|194.06|192.26|194.06|192.26|194.14|192.34|193.88|192.08|272
1635124800000|2021-10-25 01:20:00|194.05|192.25|193.88|192.08|194.05|192.25|193.64|191.84|220
1635125100000|2021-10-25 01:25:00|193.87|192.07|193.82|192.02|193.95|192.15|193.55|191.75|246
1635125400000|2021-10-25 01:30:00|193.81|192.01|193.65|191.85|193.83|192.03|193.51|191.71|161
1635125700000|2021-10-25 01:35:00|193.62|191.82|193.65|191.85|193.66|191.86|193.44|191.64|285
1635126000000|2021-10-25 01:40:00|193.66|191.86|193.65|191.85|193.66|191.86|193.46|191.66|77
1635126300000|2021-10-25 01:45:00|193.64|191.84|193.63|191.83|193.66|191.86|193.55|191.75|191
1635126600000|2021-10-25 01:50:00|193.64|191.84|193.98|192.18|193.98|192.18|193.45|191.65|187
1635126900000|2021-10-25 01:55:00|193.97|192.17|193.96|192.16|194.04|192.24|193.86|192.06|169
1635127200000|2021-10-25 02:00:00|193.97|192.17|193.43|191.63|194.05|192.25|193.43|191.63|97
1635127500000|2021-10-25 02:05:00|193.44|191.64|193.25|191.45|193.54|191.74|193.03|191.23|221
1635127800000|2021-10-25 02:10:00|193.26|191.46|193.25|191.45|193.37|191.57|193.14|191.34|159
1635128100000|2021-10-25 02:15:00|193.26|191.46|193.26|191.46|193.56|191.76|193.25|191.45|170
1635128400000|2021-10-25 02:20:00|193.25|191.45|193.85|192.05|193.88|192.08|193.25|191.45|232
1635128700000|2021-10-25 02:25:00|193.87|192.07|193.73|191.93|193.89|192.09|193.53|191.73|222
1635129000000|2021-10-25 02:30:00|193.74|191.94|193.85|192.05|193.98|192.18|193.65|191.85|184
1635129300000|2021-10-25 02:35:00|193.84|192.04|193.88|192.08|193.97|192.17|193.82|192.02|132
1635129600000|2021-10-25 02:40:00|193.94|192.14|193.95|192.15|193.99|192.19|193.66|191.86|174
1635129900000|2021-10-25 02:45:00|193.94|192.14|194.16|192.36|194.17|192.37|193.9|192.1|254
1635130200000|2021-10-25 02:50:00|194.18|192.38|193.98|192.18|194.19|192.39|193.96|192.16|52
1635130500000|2021-10-25 02:55:00|193.99|192.19|194.55|192.75|194.55|192.75|193.99|192.19|211
1635130800000|2021-10-25 03:00:00|194.62|192.82|194.85|193.05|194.86|193.06|194.55|192.75|294
1635131100000|2021-10-25 03:05:00|194.86|193.06|194.82|193.02|195.55|193.75|194.82|193.02|322
1635131400000|2021-10-25 03:10:00|194.83|193.03|194.73|192.93|194.95|193.15|194.65|192.85|203
1635131700000|2021-10-25 03:15:00|194.75|192.95|194.37|192.57|194.75|192.95|194.22|192.42|355
1635132000000|2021-10-25 03:20:00|194.36|192.56|194.56|192.76|194.85|193.05|194.35|192.55|142
1635132300000|2021-10-25 03:25:00|194.55|192.75|194.36|192.56|194.56|192.76|194.26|192.46|163
1635132600000|2021-10-25 03:30:00|194.37|192.57|194.19|192.39|194.37|192.57|194.16|192.36|214
1635132900000|2021-10-25 03:35:00|194.18|192.38|194.36|192.56|194.45|192.65|194.18|192.38|98
1635133200000|2021-10-25 03:40:00|194.35|192.55|194.56|192.76|194.56|192.76|194.35|192.55|117
1635133500000|2021-10-25 03:45:00|194.57|192.77|194.59|192.79|194.63|192.83|194.25|192.45|133
1635133800000|2021-10-25 03:50:00|194.58|192.78|194.74|192.94|194.82|193.02|194.36|192.56|307
1635134100000|2021-10-25 03:55:00|194.73|192.93|194.55|192.75|194.85|193.05|194.47|192.67|192
1635134400000|2021-10-25 04:00:00|194.54|192.74|194.65|192.85|195.23|193.43|194.54|192.74|306
1635134700000|2021-10-25 04:05:00|194.64|192.84|194.89|193.09|194.95|193.15|194.62|192.82|260
1635135000000|2021-10-25 04:10:00|194.86|193.06|194.68|192.88|194.95|193.15|194.66|192.86|222
1635135300000|2021-10-25 04:15:00|194.67|192.87|194.73|192.93|194.75|192.95|194.6|192.8|92
1635135600000|2021-10-25 04:20:00|194.74|192.94|194.47|192.67|194.85|193.05|194.35|192.55|206
1635135900000|2021-10-25 04:25:00|194.46|192.66|194.45|192.65|194.56|192.76|194.45|192.65|125
1635136200000|2021-10-25 04:30:00|194.44|192.64|194.65|192.85|194.65|192.85|194.34|192.54|173
1635136500000|2021-10-25 04:35:00|194.64|192.84|194.38|192.58|194.64|192.84|194.38|192.58|104
1635136800000|2021-10-25 04:40:00|194.41|192.61|194.65|192.85|194.69|192.89|194.35|192.55|155
1635137100000|2021-10-25 04:45:00|194.64|192.84|194.94|193.14|194.95|193.15|194.64|192.84|142
1635137400000|2021-10-25 04:50:00|194.93|193.13|194.94|193.14|194.98|193.18|194.92|193.12|123
1635137700000|2021-10-25 04:55:00|194.96|193.16|195.09|193.29|195.09|193.29|194.95|193.15|138
1635138000000|2021-10-25 05:00:00|195.08|193.28|194.65|192.85|195.09|193.29|194.58|192.78|213
1635138300000|2021-10-25 05:05:00|194.57|192.77|194.86|193.06|194.95|193.15|194.57|192.77|194
1635138600000|2021-10-25 05:10:00|194.85|193.05|194.65|192.85|194.85|193.05|194.55|192.75|117
1635138900000|2021-10-25 05:15:00|194.66|192.86|194.78|192.98|194.87|193.07|194.66|192.86|136
1635139200000|2021-10-25 05:20:00|194.79|192.99|194.77|192.97|194.8|193|194.68|192.88|107
1635139500000|2021-10-25 05:25:00|194.76|192.96|194.68|192.88|194.79|192.99|194.67|192.87|165
1635139800000|2021-10-25 05:30:00|194.69|192.89|194.5|192.7|194.78|192.98|194.5|192.7|220
1635140100000|2021-10-25 05:35:00|194.51|192.71|194.38|192.58|194.58|192.78|194.26|192.46|168
1635140400000|2021-10-25 05:40:00|194.37|192.57|194.57|192.77|194.63|192.83|194.25|192.45|208
1635140700000|2021-10-25 05:45:00|194.55|192.75|194.37|192.57|194.65|192.85|194.37|192.57|163
1635141000000|2021-10-25 05:50:00|194.45|192.65|194.06|192.26|194.45|192.65|194.05|192.25|118
1635141300000|2021-10-25 05:55:00|194.05|192.25|194.12|192.32|194.31|192.51|193.94|192.14|149
1635141600000|2021-10-25 06:00:00|194.13|192.33|194.34|192.54|194.64|192.84|194.12|192.32|172
1635141900000|2021-10-25 06:05:00|194.32|192.52|193.93|192.13|194.42|192.62|193.91|192.11|130
1635142200000|2021-10-25 06:10:00|193.94|192.14|193.94|192.14|194.04|192.24|193.77|191.97|193
1635142500000|2021-10-25 06:15:00|193.93|192.13|194.03|192.23|194.13|192.33|193.86|192.06|200
1635142800000|2021-10-25 06:20:00|194.02|192.22|194.3|192.5|194.3|192.5|194.02|192.22|71
1635143100000|2021-10-25 06:25:00|194.31|192.51|193.93|192.13|194.32|192.52|193.93|192.13|96
1635143400000|2021-10-25 06:30:00|193.91|192.11|193.85|192.05|194.26|192.46|193.85|192.05|110
1635143700000|2021-10-25 06:35:00|193.84|192.04|194.16|192.36|194.24|192.44|193.84|192.04|99
1635144000000|2021-10-25 06:40:00|194.15|192.35|194.36|192.56|194.37|192.57|194.13|192.33|153
1635144300000|2021-10-25 06:45:00|194.35|192.55|194.17|192.37|194.35|192.55|194.15|192.35|79
1635144600000|2021-10-25 06:50:00|194.18|192.38|194.23|192.43|194.24|192.44|194.13|192.33|146
1635144900000|2021-10-25 06:55:00|194.22|192.42|194.04|192.24|194.22|192.42|193.93|192.13|118
1635145200000|2021-10-25 07:00:00|194.05|192.25|194.06|192.26|194.14|192.34|194.04|192.24|117
1635145500000|2021-10-25 07:05:00|194.07|192.27|194.14|192.34|194.15|192.35|194.06|192.26|93
1635145800000|2021-10-25 07:10:00|194.13|192.33|194.25|192.45|194.26|192.46|194.08|192.28|82
1635146100000|2021-10-25 07:15:00|194.26|192.46|194.94|193.14|195.01|193.21|194.26|192.46|210
1635146400000|2021-10-25 07:20:00|194.93|193.13|195.42|193.62|195.44|193.64|194.84|193.04|350
1635146700000|2021-10-25 07:25:00|195.41|193.61|195.75|193.95|195.85|194.05|195.36|193.56|377
1635147000000|2021-10-25 07:30:00|195.76|193.96|195.49|193.69|195.87|194.07|195.45|193.65|373
1635147300000|2021-10-25 07:35:00|195.5|193.7|195.65|193.85|195.66|193.86|195.45|193.65|265
1635147600000|2021-10-25 07:40:00|195.66|193.86|195.02|193.22|195.82|194.02|194.96|193.16|275
1635147900000|2021-10-25 07:45:00|195.06|193.26|195.29|193.49|195.37|193.57|195.04|193.24|240
1635148200000|2021-10-25 07:50:00|195.28|193.48|195.16|193.36|195.3|193.5|194.96|193.16|259
1635148500000|2021-10-25 07:55:00|195.15|193.35|195.15|193.35|195.25|193.45|194.99|193.19|195
1635148800000|2021-10-25 08:00:00|195.19|193.39|195.22|193.42|195.46|193.66|195.15|193.35|301
1635149100000|2021-10-25 08:05:00|195.24|193.44|195.16|193.36|195.36|193.56|195.15|193.35|328
1635149400000|2021-10-25 08:10:00|195.15|193.35|195.07|193.27|195.23|193.43|194.98|193.18|246
1635149700000|2021-10-25 08:15:00|195.06|193.26|194.96|193.16|195.14|193.34|194.95|193.15|173
1635150000000|2021-10-25 08:20:00|194.97|193.17|195.17|193.37|195.19|193.39|194.95|193.15|232
1635150300000|2021-10-25 08:25:00|195.18|193.38|195.13|193.33|195.18|193.38|195.04|193.24|247
1635150600000|2021-10-25 08:30:00|195.14|193.34|195.03|193.23|195.23|193.43|194.85|193.05|307
1635150900000|2021-10-25 08:35:00|195.02|193.22|195.14|193.34|195.14|193.34|194.96|193.16|227
1635151200000|2021-10-25 08:40:00|195.13|193.33|194.95|193.15|195.19|193.39|194.95|193.15|123
1635151500000|2021-10-25 08:45:00|194.93|193.13|194.86|193.06|195|193.2|194.85|193.05|121
1635151800000|2021-10-25 08:50:00|194.87|193.07|194.93|193.13|194.96|193.16|194.85|193.05|99
1635152100000|2021-10-25 08:55:00|194.94|193.14|195.01|193.21|195.11|193.31|194.85|193.05|84
1635152400000|2021-10-25 09:00:00|195.02|193.22|195.05|193.25|195.25|193.45|194.94|193.14|112
1635152700000|2021-10-25 09:05:00|195.06|193.26|195.14|193.34|195.14|193.34|194.95|193.15|160
1635153000000|2021-10-25 09:10:00|195.12|193.32|195.13|193.33|195.21|193.41|195.1|193.3|118
1635153300000|2021-10-25 09:15:00|195.12|193.32|195.02|193.22|195.2|193.4|194.95|193.15|136
1635153600000|2021-10-25 09:20:00|195.04|193.24|194.97|193.17|195.13|193.33|194.96|193.16|158
1635153900000|2021-10-25 09:25:00|194.95|193.15|194.69|192.89|195.04|193.24|194.63|192.83|249
1635154200000|2021-10-25 09:30:00|194.7|192.9|194.71|192.91|194.83|193.03|194.69|192.89|82
1635154500000|2021-10-25 09:35:00|194.7|192.9|195|193.2|195.01|193.21|194.61|192.81|140
1635154800000|2021-10-25 09:40:00|195.05|193.25|194.94|193.14|195.09|193.29|194.93|193.13|183
1635155100000|2021-10-25 09:45:00|194.95|193.15|195.09|193.29|195.1|193.3|194.84|193.04|151
1635155400000|2021-10-25 09:50:00|195.08|193.28|196.02|194.22|196.48|194.68|195.07|193.27|200
1635155700000|2021-10-25 09:55:00|196.01|194.21|196.73|194.93|196.73|194.93|196|194.2|148
1635156000000|2021-10-25 10:00:00|196.72|194.92|196.05|194.25|197.01|195.21|196.05|194.25|241
1635156300000|2021-10-25 10:05:00|196.06|194.26|195.72|193.92|196.14|194.34|195.65|193.85|199
1635156600000|2021-10-25 10:10:00|195.73|193.93|195.84|194.04|195.94|194.14|195.51|193.71|234
1635156900000|2021-10-25 10:15:00|195.85|194.05|195.56|193.76|196.02|194.22|195.47|193.67|272
1635157200000|2021-10-25 10:20:00|195.58|193.78|195.5|193.7|195.63|193.83|195.42|193.62|135
1635157500000|2021-10-25 10:25:00|195.53|193.73|195.41|193.61|195.64|193.84|195.4|193.6|125
1635157800000|2021-10-25 10:30:00|195.42|193.62|195.32|193.52|195.44|193.64|195.23|193.43|166
1635158100000|2021-10-25 10:35:00|195.31|193.51|195.61|193.81|195.84|194.04|195.24|193.44|208
1635158400000|2021-10-25 10:40:00|195.6|193.8|195.32|193.52|195.81|194.01|195.3|193.5|300
1635158700000|2021-10-25 10:45:00|195.31|193.51|195.74|193.94|195.85|194.05|195.31|193.51|309
1635159000000|2021-10-25 10:50:00|195.72|193.92|195.99|194.19|196.04|194.24|195.72|193.92|160
1635159300000|2021-10-25 10:55:00|195.98|194.18|196.25|194.45|196.35|194.55|195.98|194.18|56
1635159600000|2021-10-25 11:00:00|196.24|194.44|196.03|194.23|196.24|194.44|195.97|194.17|92
1635159900000|2021-10-25 11:05:00|195.96|194.16|195.66|193.86|196.01|194.21|195.54|193.74|227
1635160200000|2021-10-25 11:10:00|195.65|193.85|195.89|194.09|196.14|194.34|195.65|193.85|132
1635160500000|2021-10-25 11:15:00|195.9|194.1|195.95|194.15|196.04|194.24|195.69|193.89|131
1635160800000|2021-10-25 11:20:00|195.96|194.16|196.52|194.72|196.75|194.95|195.95|194.15|228
1635161100000|2021-10-25 11:25:00|196.51|194.71|197.53|195.73|197.53|195.73|196.43|194.63|198
1635161400000|2021-10-25 11:30:00|197.5|195.7|196.84|195.04|197.51|195.71|196.68|194.88|293
1635161700000|2021-10-25 11:35:00|196.83|195.03|197.12|195.32|197.13|195.33|196.62|194.82|228
1635162000000|2021-10-25 11:40:00|197.13|195.33|196.43|194.63|197.14|195.34|196.36|194.56|208
1635162300000|2021-10-25 11:45:00|196.44|194.64|196.23|194.43|196.54|194.74|196.23|194.43|213
1635162600000|2021-10-25 11:50:00|196.24|194.44|196.25|194.45|196.26|194.46|196.24|194.44|3
1635162900000|2021-10-25 11:55:00|196.44|194.64|196.56|194.76|196.66|194.86|196.44|194.64|42
1635163200000|2021-10-25 12:00:00|196.55|194.75|196.74|194.94|196.94|195.14|196.48|194.68|221
1635163500000|2021-10-25 12:05:00|196.75|194.95|196.71|194.91|196.84|195.04|196.69|194.89|143
1635163800000|2021-10-25 12:10:00|196.74|194.94|196.86|195.06|196.95|195.15|196.68|194.88|165
1635164100000|2021-10-25 12:15:00|196.87|195.07|196.65|194.85|196.95|195.15|196.64|194.84|163
1635164400000|2021-10-25 12:20:00|196.66|194.86|196.66|194.86|196.83|195.03|196.64|194.84|184
1635164700000|2021-10-25 12:25:00|196.65|194.85|196.75|194.95|196.76|194.96|196.58|194.78|191
1635165000000|2021-10-25 12:30:00|196.74|194.94|196.58|194.78|196.86|195.06|196.46|194.66|322
1635165300000|2021-10-25 12:35:00|196.57|194.77|196.4|194.6|196.57|194.77|196.35|194.55|181
1635165600000|2021-10-25 12:40:00|196.38|194.58|196.33|194.53|196.38|194.58|196.16|194.36|235
1635165900000|2021-10-25 12:45:00|196.32|194.52|195.96|194.16|196.34|194.54|195.96|194.16|181
1635166200000|2021-10-25 12:50:00|195.97|194.17|195.96|194.16|196.06|194.26|195.63|193.83|284
1635166500000|2021-10-25 12:55:00|195.95|194.15|195.97|194.17|196.15|194.35|195.93|194.13|177
1635166800000|2021-10-25 13:00:00|195.96|194.16|195.54|193.74|196.06|194.26|195.51|193.71|264
1635167100000|2021-10-25 13:05:00|195.55|193.75|195.27|193.47|195.83|194.03|195.22|193.42|362
1635167400000|2021-10-25 13:10:00|195.26|193.46|195.82|194.02|195.93|194.13|195.24|193.44|364
1635167700000|2021-10-25 13:15:00|195.81|194.01|196.13|194.33|196.24|194.44|195.8|194|161
1635168000000|2021-10-25 13:20:00|196.12|194.32|196.42|194.62|196.45|194.65|196.05|194.25|177
1635168300000|2021-10-25 13:25:00|196.41|194.61|196.56|194.76|196.74|194.94|196.38|194.58|243
1635168600000|2021-10-25 13:30:00|196.54|194.74|196.75|194.95|196.84|195.04|196.14|194.34|449
1635168900000|2021-10-25 13:35:00|196.74|194.94|196.43|194.63|196.75|194.95|196.4|194.6|347
1635169200000|2021-10-25 13:40:00|196.44|194.64|196.16|194.36|196.44|194.64|196.05|194.25|421
1635169500000|2021-10-25 13:45:00|196.17|194.37|196.14|194.34|196.27|194.47|195.97|194.17|300
1635169800000|2021-10-25 13:50:00|196.13|194.33|196.87|195.07|196.9|195.1|196.02|194.22|234
1635170100000|2021-10-25 13:55:00|196.88|195.08|196.88|195.08|196.97|195.17|196.64|194.84|387
1635170400000|2021-10-25 14:00:00|196.87|195.07|196.75|194.95|196.96|195.16|196.65|194.85|425
1635170700000|2021-10-25 14:05:00|196.76|194.96|196.74|194.94|196.84|195.04|196.55|194.75|304
1635171000000|2021-10-25 14:10:00|196.76|194.96|196.39|194.59|196.76|194.96|196.38|194.58|317
1635171300000|2021-10-25 14:15:00|196.38|194.58|196.65|194.85|196.75|194.95|196.35|194.55|206
1635171600000|2021-10-25 14:20:00|196.66|194.86|196.43|194.63|196.73|194.93|196.4|194.6|143
1635171900000|2021-10-25 14:25:00|196.41|194.61|196.22|194.42|196.49|194.69|196.22|194.42|150
1635172200000|2021-10-25 14:30:00|196.24|194.44|195.93|194.13|196.32|194.52|195.87|194.07|156
1635172500000|2021-10-25 14:35:00|195.92|194.12|196.32|194.52|196.34|194.54|195.92|194.12|140
1635172800000|2021-10-25 14:40:00|196.33|194.53|196.34|194.54|196.61|194.81|196.3|194.5|277
1635173100000|2021-10-25 14:45:00|196.33|194.53|196.35|194.55|196.56|194.76|196.33|194.53|193
1635173400000|2021-10-25 14:50:00|196.36|194.56|196.09|194.29|196.36|194.56|196.01|194.21|143
1635173700000|2021-10-25 14:55:00|196.08|194.28|196.31|194.51|196.42|194.62|196.02|194.22|279
1635174000000|2021-10-25 15:00:00|196.3|194.5|196.42|194.62|196.45|194.65|196.15|194.35|218
1635174300000|2021-10-25 15:05:00|196.41|194.61|196.27|194.47|196.59|194.79|196.15|194.35|258
1635174600000|2021-10-25 15:10:00|196.28|194.48|196.05|194.25|196.37|194.57|196.05|194.25|246
1635174900000|2021-10-25 15:15:00|196.06|194.26|196.25|194.45|196.35|194.55|195.95|194.15|193
1635175200000|2021-10-25 15:20:00|196.22|194.42|196.24|194.44|196.53|194.73|196.14|194.34|232
1635175500000|2021-10-25 15:25:00|196.23|194.43|196.25|194.45|196.37|194.57|196.05|194.25|146
1635175800000|2021-10-25 15:30:00|196.26|194.46|196.25|194.45|196.36|194.56|196.15|194.35|113
1635176100000|2021-10-25 15:35:00|196.17|194.37|196.3|194.5|196.3|194.5|196.15|194.35|201
1635176400000|2021-10-25 15:40:00|196.31|194.51|196.57|194.77|196.57|194.77|196.31|194.51|120
1635176700000|2021-10-25 15:45:00|196.62|194.82|196.45|194.65|196.62|194.82|196.25|194.45|101
1635177000000|2021-10-25 15:50:00|196.46|194.66|196.91|195.11|196.93|195.13|196.45|194.65|152
1635177300000|2021-10-25 15:55:00|196.96|195.16|197.27|195.47|197.54|195.74|196.96|195.16|222
1635177600000|2021-10-25 16:00:00|197.26|195.46|197.37|195.57|197.47|195.67|197.22|195.42|176
1635177900000|2021-10-25 16:05:00|197.38|195.58|197.07|195.27|197.54|195.74|197.06|195.26|180
1635178200000|2021-10-25 16:10:00|197.06|195.26|196.61|194.81|197.08|195.28|196.54|194.74|303
1635178500000|2021-10-25 16:15:00|196.6|194.8|196.83|195.03|197.04|195.24|196.56|194.76|313
1635178800000|2021-10-25 16:20:00|196.84|195.04|197.03|195.23|197.06|195.26|196.82|195.02|193
1635179100000|2021-10-25 16:25:00|197.04|195.24|196.82|195.02|197.13|195.33|196.71|194.91|275
1635179400000|2021-10-25 16:30:00|196.83|195.03|196.63|194.83|196.95|195.15|196.63|194.83|322
1635179700000|2021-10-25 16:35:00|196.64|194.84|196.81|195.01|196.85|195.05|196.52|194.72|229
1635180000000|2021-10-25 16:40:00|196.79|194.99|196.96|195.16|197.04|195.24|196.79|194.99|132
1635180300000|2021-10-25 16:45:00|196.97|195.17|197.14|195.34|197.21|195.41|196.92|195.12|232
1635180600000|2021-10-25 16:50:00|197.15|195.35|197.07|195.27|197.34|195.54|197.04|195.24|265
1635180900000|2021-10-25 16:55:00|197.06|195.26|197.4|195.6|197.41|195.61|196.97|195.17|142
1635181200000|2021-10-25 17:00:00|197.41|195.61|197.65|195.85|198.18|196.38|197.37|195.57|220
1635181500000|2021-10-25 17:05:00|197.64|195.84|196.63|194.83|197.73|195.93|196.48|194.68|409
1635181800000|2021-10-25 17:10:00|196.61|194.81|196.21|194.41|196.85|195.05|196.18|194.38|241
1635182100000|2021-10-25 17:15:00|196.15|194.35|196.77|194.97|196.82|195.02|196.14|194.34|220
1635182400000|2021-10-25 17:20:00|196.83|195.03|196.44|194.64|197.02|195.22|196.31|194.51|268
1635182700000|2021-10-25 17:25:00|196.45|194.65|196.51|194.71|196.75|194.95|196.35|194.55|252
1635183000000|2021-10-25 17:30:00|196.5|194.7|196.06|194.26|196.55|194.75|195.88|194.08|322
1635183300000|2021-10-25 17:35:00|196.05|194.25|196.3|194.5|196.31|194.51|195.91|194.11|289
1635183600000|2021-10-25 17:40:00|196.2|194.4|196.21|194.41|196.42|194.62|196.15|194.35|124
1635183900000|2021-10-25 17:45:00|196.2|194.4|196.8|195|196.82|195.02|196.05|194.25|191
1635184200000|2021-10-25 17:50:00|196.82|195.02|196.3|194.5|196.83|195.03|196.05|194.25|286
1635184500000|2021-10-25 17:55:00|196.31|194.51|196.25|194.45|196.45|194.65|196.14|194.34|214
1635184800000|2021-10-25 18:00:00|196.23|194.43|195.95|194.15|196.45|194.65|195.79|193.99|295
1635185100000|2021-10-25 18:05:00|195.96|194.16|195.95|194.15|196.05|194.25|195.85|194.05|305
1635185400000|2021-10-25 18:10:00|195.94|194.14|195.45|193.65|195.99|194.19|195.42|193.62|236
1635185700000|2021-10-25 18:15:00|195.46|193.66|195.65|193.85|195.71|193.91|195.32|193.52|209
1635186000000|2021-10-25 18:20:00|195.66|193.86|195.81|194.01|195.84|194.04|195.63|193.83|202
1635186300000|2021-10-25 18:25:00|195.82|194.02|195.73|193.93|195.94|194.14|195.67|193.87|161
1635186600000|2021-10-25 18:30:00|195.74|193.94|195.91|194.11|195.99|194.19|195.73|193.93|135
1635186900000|2021-10-25 18:35:00|195.9|194.1|195.85|194.05|195.94|194.14|195.84|194.04|109
1635187200000|2021-10-25 18:40:00|195.84|194.04|195.75|193.95|195.97|194.17|195.63|193.83|194
1635187500000|2021-10-25 18:45:00|195.72|193.92|195.82|194.02|195.95|194.15|195.65|193.85|51
1635187800000|2021-10-25 18:50:00|195.81|194.01|195.55|193.75|195.82|194.02|195.55|193.75|166
1635188100000|2021-10-25 18:55:00|195.56|193.76|196.06|194.26|196.07|194.27|195.55|193.75|153
1635188400000|2021-10-25 19:00:00|196.07|194.27|195.76|193.96|196.07|194.27|195.74|193.94|244
1635188700000|2021-10-25 19:05:00|195.77|193.97|195.64|193.84|195.81|194.01|195.55|193.75|257
1635189000000|2021-10-25 19:10:00|195.63|193.83|195.47|193.67|195.64|193.84|195.43|193.63|169
1635189300000|2021-10-25 19:15:00|195.46|193.66|195.45|193.65|195.47|193.67|195.42|193.62|67
1635189600000|2021-10-25 19:20:00|195.42|193.62|195.41|193.61|195.45|193.65|195.35|193.55|38
1635189900000|2021-10-25 19:25:00|195.43|193.63|195.35|193.55|195.46|193.66|195.35|193.55|18
1635190200000|2021-10-25 19:30:00|195.34|193.54|195.28|193.48|195.35|193.55|195.25|193.45|205
1635190500000|2021-10-25 19:35:00|195.27|193.47|195.06|193.26|195.28|193.48|195.02|193.22|81
1635190800000|2021-10-25 19:40:00|195.02|193.22|195.15|193.35|195.22|193.42|195.02|193.22|76
1635191100000|2021-10-25 19:45:00|195.16|193.36|194.95|193.15|195.26|193.46|194.88|193.08|142
1635191400000|2021-10-25 19:50:00|194.96|193.16|195.16|193.36|195.2|193.4|194.92|193.12|191
1635191700000|2021-10-25 19:55:00|195.31|193.51|195.24|193.44|195.34|193.54|195.15|193.35|322
1635192000000|2021-10-25 20:00:00|195.22|193.42|195.55|193.75|195.55|193.75|195.15|193.35|184
1635192300000|2021-10-25 20:05:00|195.53|193.73|195.55|193.75|195.62|193.82|195.45|193.65|184
1635192600000|2021-10-25 20:10:00|195.56|193.76|195.45|193.65|195.58|193.78|195.42|193.62|137
1635192900000|2021-10-25 20:15:00|195.46|193.66|195.83|194.03|195.83|194.03|195.45|193.65|205
1635193200000|2021-10-25 20:20:00|195.85|194.05|195.45|193.65|195.85|194.05|195.41|193.61|147
1635193500000|2021-10-25 20:25:00|195.44|193.64|195.45|193.65|195.66|193.86|195.43|193.63|162
1635193800000|2021-10-25 20:30:00|195.46|193.66|195.65|193.85|195.75|193.95|195.45|193.65|172
1635194100000|2021-10-25 20:35:00|195.64|193.84|195.6|193.8|195.65|193.85|195.5|193.7|66
1635194400000|2021-10-25 20:40:00|195.59|193.79|195.49|193.69|195.67|193.87|195.45|193.65|105
1635194700000|2021-10-25 20:45:00|195.45|193.65|195.35|193.55|195.56|193.76|195.35|193.55|152
1635195000000|2021-10-25 20:50:00|195.36|193.56|195.35|193.55|195.45|193.65|195.25|193.45|188
1635195300000|2021-10-25 20:55:00|195.32|193.52|195.22|193.42|195.46|193.66|195.14|193.34|191
1635195600000|2021-10-25 21:00:00|195.23|193.43|195.25|193.45|195.28|193.48|195.14|193.34|88
1635195900000|2021-10-25 21:05:00|195.24|193.44|195.55|193.75|196.31|194.51|195.24|193.44|221
1635196200000|2021-10-25 21:10:00|195.56|193.76|195.62|193.82|195.75|193.95|195.55|193.75|180
1635196500000|2021-10-25 21:15:00|195.65|193.85|195.6|193.8|195.75|193.95|195.55|193.75|192
1635196800000|2021-10-25 21:20:00|195.55|193.75|195.53|193.73|195.6|193.8|195.47|193.67|142
1635197100000|2021-10-25 21:25:00|195.51|193.71|195.41|193.61|195.51|193.71|195.35|193.55|267
1635197400000|2021-10-25 21:30:00|195.43|193.63|195.48|193.68|195.53|193.73|195.41|193.61|127
1635197700000|2021-10-25 21:35:00|195.52|193.72|195.45|193.65|195.54|193.74|195.45|193.65|117
1635198000000|2021-10-25 21:40:00|195.46|193.66|195.61|193.81|195.66|193.86|195.41|193.61|172
1635198300000|2021-10-25 21:45:00|195.6|193.8|195.46|193.66|195.64|193.84|195.43|193.63|202
1635198600000|2021-10-25 21:50:00|195.47|193.67|195.46|193.66|195.63|193.83|195.45|193.65|145
1635198900000|2021-10-25 21:55:00|195.45|193.65|195.35|193.55|195.47|193.67|195.35|193.55|125
1635199200000|2021-10-25 22:00:00|195.4|193.6|195.36|193.56|195.44|193.64|195.34|193.54|231
1635199500000|2021-10-25 22:05:00|195.37|193.57|195.44|193.64|195.44|193.64|195.31|193.51|250
1635199800000|2021-10-25 22:10:00|195.45|193.65|195.53|193.73|195.54|193.74|195.42|193.62|120
1635200100000|2021-10-25 22:15:00|195.52|193.72|195.69|193.89|195.69|193.89|195.52|193.72|138
1635200400000|2021-10-25 22:20:00|195.68|193.88|195.74|193.94|195.77|193.97|195.55|193.75|186
1635200700000|2021-10-25 22:25:00|195.75|193.95|195.66|193.86|195.76|193.96|195.55|193.75|186
1635201000000|2021-10-25 22:30:00|195.65|193.85|195.77|193.97|195.86|194.06|195.55|193.75|211
1635201300000|2021-10-25 22:35:00|195.76|193.96|196.25|194.45|196.25|194.45|195.76|193.96|53
1635201600000|2021-10-25 22:40:00|196.3|194.5|196.16|194.36|196.35|194.55|196.05|194.25|178
1635201900000|2021-10-25 22:45:00|196.15|194.35|196.15|194.35|196.45|194.65|195.86|194.06|274
1635202200000|2021-10-25 22:50:00|196.14|194.34|196.26|194.46|196.26|194.46|195.95|194.15|261
1635202500000|2021-10-25 22:55:00|196.27|194.47|196.4|194.6|196.44|194.64|196.17|194.37|157
1635202800000|2021-10-25 23:00:00|196.37|194.57|196.45|194.65|196.65|194.85|196.23|194.43|281
1635203100000|2021-10-25 23:05:00|196.46|194.66|196.56|194.76|196.56|194.76|196.33|194.53|201
1635203400000|2021-10-25 23:10:00|196.55|194.75|196.49|194.69|196.59|194.79|196.44|194.64|269
1635203700000|2021-10-25 23:15:00|196.47|194.67|196.6|194.8|196.62|194.82|196.45|194.65|196
1635204000000|2021-10-25 23:20:00|196.61|194.81|196.48|194.68|196.63|194.83|196.36|194.56|135
1635204300000|2021-10-25 23:25:00|196.46|194.66|196.35|194.55|196.48|194.68|196.32|194.52|164
1635204600000|2021-10-25 23:30:00|196.38|194.58|196.07|194.27|196.44|194.64|196.04|194.24|209
1635204900000|2021-10-25 23:35:00|196.05|194.25|196.13|194.33|196.17|194.37|196.05|194.25|121
1635205200000|2021-10-25 23:40:00|196.12|194.32|196.14|194.34|196.14|194.34|196.11|194.31|98
1635205500000|2021-10-25 23:45:00|196.13|194.33|196.22|194.42|196.23|194.43|196.11|194.31|169
1635205800000|2021-10-25 23:50:00|196.23|194.43|196.14|194.34|196.23|194.43|196.12|194.32|76
1635206100000|2021-10-25 23:55:00|196.15|194.35|196.25|194.45|196.26|194.46|196.14|194.34|33
1635206400000|2021-10-26 00:00:00|196.35|194.55|196.14|194.34|196.5|194.7|196.06|194.26|209
1635206700000|2021-10-26 00:05:00|196.13|194.33|195.95|194.15|196.13|194.33|195.92|194.12|149
1635207000000|2021-10-26 00:10:00|195.96|194.16|195.93|194.13|195.96|194.16|195.55|193.75|212
1635207300000|2021-10-26 00:15:00|195.94|194.14|196.24|194.44|196.24|194.44|195.81|194.01|287
1635207600000|2021-10-26 00:20:00|196.25|194.45|197.02|195.22|197.25|195.45|196.25|194.45|205
1635207900000|2021-10-26 00:25:00|196.97|195.17|197.47|195.67|197.56|195.76|196.97|195.17|158
1635208200000|2021-10-26 00:30:00|197.46|195.66|196.45|194.65|197.47|195.67|196.36|194.56|256
1635208500000|2021-10-26 00:35:00|196.44|194.64|196.53|194.73|196.71|194.91|196.37|194.57|134
1635208800000|2021-10-26 00:40:00|196.48|194.68|196.35|194.55|196.53|194.73|196.23|194.43|201
1635209100000|2021-10-26 00:45:00|196.36|194.56|196.24|194.44|196.36|194.56|196.05|194.25|220
1635209400000|2021-10-26 00:50:00|196.23|194.43|196.6|194.8|196.65|194.85|196.15|194.35|131
1635209700000|2021-10-26 00:55:00|196.67|194.87|196.65|194.85|196.72|194.92|196.36|194.56|80
1635210000000|2021-10-26 01:00:00|196.63|194.83|196.54|194.74|196.67|194.87|196.15|194.35|274
1635210300000|2021-10-26 01:05:00|196.56|194.76|195.97|194.17|196.57|194.77|195.96|194.16|312
1635210600000|2021-10-26 01:10:00|195.98|194.18|196.05|194.25|196.13|194.33|195.94|194.14|144
1635210900000|2021-10-26 01:15:00|196.06|194.26|196.63|194.83|196.63|194.83|195.95|194.15|172
1635211200000|2021-10-26 01:20:00|196.65|194.85|196.39|194.59|196.75|194.95|196.35|194.55|72
1635211500000|2021-10-26 01:25:00|196.41|194.61|196.34|194.54|196.49|194.69|196.22|194.42|254
1635211800000|2021-10-26 01:30:00|196.35|194.55|196.45|194.65|196.59|194.79|196.34|194.54|127
1635212100000|2021-10-26 01:35:00|196.44|194.64|196.35|194.55|196.45|194.65|196.34|194.54|108
1635212400000|2021-10-26 01:40:00|196.34|194.54|196.38|194.58|196.38|194.58|196.21|194.41|110
1635212700000|2021-10-26 01:45:00|196.37|194.57|196.34|194.54|196.39|194.59|196.16|194.36|166
1635213000000|2021-10-26 01:50:00|196.35|194.55|196.26|194.46|196.37|194.57|196.16|194.36|154
1635213300000|2021-10-26 01:55:00|196.21|194.41|195.95|194.15|196.21|194.41|195.94|194.14|167
1635213600000|2021-10-26 02:00:00|195.96|194.16|196.06|194.26|196.22|194.42|195.96|194.16|208
1635213900000|2021-10-26 02:05:00|196.07|194.27|196.06|194.26|196.24|194.44|195.95|194.15|194
1635214200000|2021-10-26 02:10:00|196.05|194.25|196.16|194.36|196.35|194.55|196.03|194.23|153
1635214500000|2021-10-26 02:15:00|196.21|194.41|196.53|194.73|196.62|194.82|196.15|194.35|210
1635214800000|2021-10-26 02:20:00|196.52|194.72|196.45|194.65|196.53|194.73|196.35|194.55|121
1635215100000|2021-10-26 02:25:00|196.48|194.68|196.74|194.94|196.75|194.95|196.48|194.68|165
1635215400000|2021-10-26 02:30:00|196.73|194.93|196.76|194.96|196.87|195.07|196.64|194.84|236
1635215700000|2021-10-26 02:35:00|196.75|194.95|196.88|195.08|196.91|195.11|196.74|194.94|134
1635216000000|2021-10-26 02:40:00|196.89|195.09|196.77|194.97|196.89|195.09|196.7|194.9|152
1635216300000|2021-10-26 02:45:00|196.78|194.98|196.5|194.7|196.79|194.99|196.46|194.66|203
1635216600000|2021-10-26 02:50:00|196.49|194.69|196.38|194.58|196.59|194.79|196.25|194.45|228
1635216900000|2021-10-26 02:55:00|196.39|194.59|196.55|194.75|196.6|194.8|196.37|194.57|98
1635217200000|2021-10-26 03:00:00|196.57|194.77|196.85|195.05|196.85|195.05|196.55|194.75|38
1635217500000|2021-10-26 03:05:00|196.8|195|197.05|195.25|197.05|195.25|196.76|194.96|27
1635217800000|2021-10-26 03:10:00|197.06|195.26|197.76|195.96|197.77|195.97|197.06|195.26|90
1635218100000|2021-10-26 03:15:00|197.77|195.97|197.8|196|197.97|196.17|197.57|195.77|295
1635218400000|2021-10-26 03:20:00|197.81|196.01|197.6|195.8|198.05|196.25|197.56|195.76|150
1635218700000|2021-10-26 03:25:00|197.61|195.81|197.22|195.42|197.61|195.81|197.2|195.4|211
1635219000000|2021-10-26 03:30:00|197.2|195.4|197.36|195.56|197.58|195.78|197.2|195.4|166
1635219300000|2021-10-26 03:35:00|197.34|195.54|197.45|195.65|197.47|195.67|197.13|195.33|121
1635219600000|2021-10-26 03:40:00|197.43|195.63|197.35|195.55|197.45|195.65|197.35|195.55|30
1635219900000|2021-10-26 03:45:00|197.33|195.53|197.51|195.71|197.59|195.79|197.27|195.47|162
1635220200000|2021-10-26 03:50:00|197.5|195.7|198.11|196.31|198.18|196.38|197.46|195.66|187
1635220500000|2021-10-26 03:55:00|198.09|196.29|197.68|195.88|198.09|196.29|197.65|195.85|163
1635220800000|2021-10-26 04:00:00|197.67|195.87|198.21|196.41|198.36|196.56|197.67|195.87|305
1635221100000|2021-10-26 04:05:00|198.25|196.45|198.12|196.32|198.29|196.49|198.05|196.25|180
1635221400000|2021-10-26 04:10:00|198.15|196.35|197.69|195.89|198.17|196.37|197.65|195.85|274
1635221700000|2021-10-26 04:15:00|197.66|195.86|198|196.2|198.01|196.21|197.59|195.79|283
1635222000000|2021-10-26 04:20:00|198.01|196.21|197.55|195.75|198.08|196.28|197.46|195.66|345
1635222300000|2021-10-26 04:25:00|197.56|195.76|196.96|195.16|197.58|195.78|196.87|195.07|541
1635222600000|2021-10-26 04:30:00|196.99|195.19|196.91|195.11|197.09|195.29|196.65|194.85|317
1635222900000|2021-10-26 04:35:00|196.92|195.12|196.85|195.05|196.94|195.14|196.53|194.73|381
1635223200000|2021-10-26 04:40:00|196.86|195.06|196.86|195.06|196.94|195.14|196.75|194.95|144
1635223500000|2021-10-26 04:45:00|196.87|195.07|196.87|195.07|196.96|195.16|196.85|195.05|94
1635223800000|2021-10-26 04:50:00|196.86|195.06|196.97|195.17|197.21|195.41|196.85|195.05|145
1635224100000|2021-10-26 04:55:00|196.96|195.16|196.88|195.08|197.08|195.28|196.87|195.07|153
1635224400000|2021-10-26 05:00:00|196.89|195.09|197.28|195.48|197.3|195.5|196.88|195.08|175
1635224700000|2021-10-26 05:05:00|197.27|195.47|197.25|195.45|197.44|195.64|197.23|195.43|221
1635225000000|2021-10-26 05:10:00|197.24|195.44|197.19|195.39|197.34|195.54|197.14|195.34|158
1635225300000|2021-10-26 05:15:00|197.2|195.4|197.13|195.33|197.37|195.57|197.03|195.23|201
1635225600000|2021-10-26 05:20:00|197.12|195.32|197.27|195.47|197.28|195.48|197.1|195.3|212
1635225900000|2021-10-26 05:25:00|197.26|195.46|197.44|195.64|197.54|195.74|197.24|195.44|180
1635226200000|2021-10-26 05:30:00|197.37|195.57|197|195.2|197.37|195.57|196.98|195.18|246
1635226500000|2021-10-26 05:35:00|197.01|195.21|196.73|194.93|197.03|195.23|196.73|194.93|191
1635226800000|2021-10-26 05:40:00|196.72|194.92|196.83|195.03|196.84|195.04|196.55|194.75|190
1635227100000|2021-10-26 05:45:00|196.82|195.02|196.68|194.88|196.84|195.04|196.67|194.87|138
1635227400000|2021-10-26 05:50:00|196.7|194.9|196.47|194.67|196.7|194.9|196.47|194.67|138
1635227700000|2021-10-26 05:55:00|196.52|194.72|196.45|194.65|196.67|194.87|196.43|194.63|187
1635228000000|2021-10-26 06:00:00|196.44|194.64|196.18|194.38|196.56|194.76|196.17|194.37|207
1635228300000|2021-10-26 06:05:00|196.19|194.39|196.07|194.27|196.19|194.39|196.01|194.21|194
1635228600000|2021-10-26 06:10:00|196.05|194.25|196.05|194.25|196.16|194.36|195.94|194.14|126
1635228900000|2021-10-26 06:15:00|196.06|194.26|195.65|193.85|196.06|194.26|195.59|193.79|274
1635229200000|2021-10-26 06:20:00|195.64|193.84|196.24|194.44|196.35|194.55|195.58|193.78|238
1635229500000|2021-10-26 06:25:00|196.23|194.43|196.46|194.66|196.48|194.68|196.16|194.36|200
1635229800000|2021-10-26 06:30:00|196.45|194.65|196.48|194.68|196.5|194.7|196.38|194.58|54
1635230100000|2021-10-26 06:35:00|196.46|194.66|196.45|194.65|196.47|194.67|196.36|194.56|93
1635230400000|2021-10-26 06:40:00|196.44|194.64|196.59|194.79|196.59|194.79|196.44|194.64|71
1635230700000|2021-10-26 06:45:00|196.57|194.77|196.38|194.58|196.59|194.79|196.37|194.57|93
1635231000000|2021-10-26 06:50:00|196.36|194.56|196.39|194.59|196.41|194.61|196.34|194.54|44
1635231300000|2021-10-26 06:55:00|196.38|194.58|196.11|194.31|196.4|194.6|196.05|194.25|96
1635231600000|2021-10-26 07:00:00|196.12|194.32|195.96|194.16|196.28|194.48|195.95|194.15|305
1635231900000|2021-10-26 07:05:00|195.97|194.17|195.88|194.08|195.98|194.18|195.77|193.97|289
1635232200000|2021-10-26 07:10:00|195.89|194.09|195.75|193.95|195.99|194.19|195.71|193.91|200
1635232500000|2021-10-26 07:15:00|195.72|193.92|195.78|193.98|195.97|194.17|195.65|193.85|209
1635232800000|2021-10-26 07:20:00|195.77|193.97|195.65|193.85|195.78|193.98|195.45|193.65|254
1635233100000|2021-10-26 07:25:00|195.66|193.86|195.65|193.85|195.86|194.06|195.65|193.85|162
1635233400000|2021-10-26 07:30:00|195.66|193.86|195.98|194.18|196|194.2|195.65|193.85|165
1635233700000|2021-10-26 07:35:00|195.97|194.17|195.98|194.18|196.06|194.26|195.96|194.16|119
1635234000000|2021-10-26 07:40:00|195.96|194.16|195.97|194.17|196.17|194.37|195.9|194.1|199
1635234300000|2021-10-26 07:45:00|196.01|194.21|195.95|194.15|196.16|194.36|195.87|194.07|151
1635234600000|2021-10-26 07:50:00|195.96|194.16|196.16|194.36|196.18|194.38|195.95|194.15|106
1635234900000|2021-10-26 07:55:00|196.18|194.38|196.19|194.39|196.26|194.46|196.12|194.32|90
1635235200000|2021-10-26 08:00:00|196.2|194.4|196.66|194.86|196.68|194.88|196.2|194.4|220
1635235500000|2021-10-26 08:05:00|196.72|194.92|197.15|195.35|197.15|195.35|196.71|194.91|157
1635235800000|2021-10-26 08:10:00|197.06|195.26|197.35|195.55|197.35|195.55|197.02|195.22|82
1635236100000|2021-10-26 08:15:00|197.38|195.58|197.3|195.5|197.56|195.76|197.27|195.47|221
1635236400000|2021-10-26 08:20:00|197.31|195.51|197.18|195.38|197.34|195.54|197.05|195.25|356
1635236700000|2021-10-26 08:25:00|197.17|195.37|197.06|195.26|197.19|195.39|196.95|195.15|205
1635237000000|2021-10-26 08:30:00|197.08|195.28|197.25|195.45|197.49|195.69|197.06|195.26|253
1635237300000|2021-10-26 08:35:00|197.24|195.44|197.17|195.37|197.26|195.46|197.07|195.27|152
1635237600000|2021-10-26 08:40:00|197.15|195.35|197.22|195.42|197.31|195.51|197.15|195.35|127
1635237900000|2021-10-26 08:45:00|197.21|195.41|197.55|195.75|197.65|195.85|197.21|195.41|144
1635238200000|2021-10-26 08:50:00|197.54|195.74|197.33|195.53|197.55|195.75|197.29|195.49|95
1635238500000|2021-10-26 08:55:00|197.35|195.55|197.16|195.36|197.35|195.55|196.97|195.17|161
1635238800000|2021-10-26 09:00:00|197.15|195.35|197.14|195.34|197.16|195.36|197.09|195.29|48
1635239100000|2021-10-26 09:05:00|197.11|195.31|196.99|195.19|197.14|195.34|196.93|195.13|60
1635239400000|2021-10-26 09:10:00|197|195.2|196.64|194.84|197|195.2|196.56|194.76|181
1635239700000|2021-10-26 09:15:00|196.67|194.87|196.48|194.68|196.67|194.87|196.45|194.65|106
1635240000000|2021-10-26 09:20:00|196.47|194.67|196.58|194.78|196.6|194.8|196.45|194.65|133
1635240300000|2021-10-26 09:25:00|196.57|194.77|196.63|194.83|196.66|194.86|196.48|194.68|119
1635240600000|2021-10-26 09:30:00|196.61|194.81|196.43|194.63|196.65|194.85|196.37|194.57|154
1635240900000|2021-10-26 09:35:00|196.41|194.61|196.46|194.66|196.49|194.69|196.4|194.6|127
1635241200000|2021-10-26 09:40:00|196.45|194.65|196.57|194.77|196.65|194.85|196.4|194.6|132
1635241500000|2021-10-26 09:45:00|196.59|194.79|196.57|194.77|196.68|194.88|196.5|194.7|158
1635241800000|2021-10-26 09:50:00|196.58|194.78|196.47|194.67|196.68|194.88|196.45|194.65|162
1635242100000|2021-10-26 09:55:00|196.48|194.68|196.55|194.75|196.64|194.84|196.45|194.65|127
1635242400000|2021-10-26 10:00:00|196.53|194.73|196.45|194.65|196.65|194.85|196.45|194.65|99
1635242700000|2021-10-26 10:05:00|196.41|194.61|195.87|194.07|196.45|194.65|195.73|193.93|231
1635243000000|2021-10-26 10:10:00|195.86|194.06|195.61|193.81|195.9|194.1|195.59|193.79|201
1635243300000|2021-10-26 10:15:00|195.62|193.82|195.8|194|195.85|194.05|195.62|193.82|120
1635243600000|2021-10-26 10:20:00|195.82|194.02|196.15|194.35|196.16|194.36|195.69|193.89|170
1635243900000|2021-10-26 10:25:00|196.14|194.34|195.89|194.09|196.16|194.36|195.87|194.07|194
1635244200000|2021-10-26 10:30:00|195.87|194.07|195.95|194.15|196.15|194.35|195.87|194.07|126
1635244500000|2021-10-26 10:35:00|196|194.2|195.96|194.16|196.08|194.28|195.95|194.15|65
1635244800000|2021-10-26 10:40:00|195.97|194.17|196.07|194.27|196.17|194.37|195.97|194.17|206
1635245100000|2021-10-26 10:45:00|196|194.2|196.35|194.55|196.37|194.57|196|194.2|131
1635245400000|2021-10-26 10:50:00|196.37|194.57|196.32|194.52|196.57|194.77|196.32|194.52|96
1635245700000|2021-10-26 10:55:00|196.33|194.53|196.29|194.49|196.35|194.55|196.03|194.23|190
1635246000000|2021-10-26 11:00:00|196.28|194.48|196.19|194.39|196.5|194.7|196.18|194.38|212
1635246300000|2021-10-26 11:05:00|196.18|194.38|195.96|194.16|196.19|194.39|195.96|194.16|126
1635246600000|2021-10-26 11:10:00|195.97|194.17|195.9|194.1|195.98|194.18|195.78|193.98|144
1635246900000|2021-10-26 11:15:00|195.91|194.11|195.86|194.06|196.01|194.21|195.79|193.99|237
1635247200000|2021-10-26 11:20:00|195.87|194.07|195.64|193.84|195.88|194.08|195.64|193.84|185
1635247500000|2021-10-26 11:25:00|195.65|193.85|195.71|193.91|195.75|193.95|195.62|193.82|168
1635247800000|2021-10-26 11:30:00|195.73|193.93|195.69|193.89|195.85|194.05|195.64|193.84|167
1635248100000|2021-10-26 11:35:00|195.58|193.78|195.65|193.85|195.67|193.87|195.53|193.73|128
1635248400000|2021-10-26 11:40:00|195.69|193.89|195.65|193.85|195.69|193.89|195.55|193.75|62
1635248700000|2021-10-26 11:45:00|195.66|193.86|195.75|193.95|195.77|193.97|195.53|193.73|226
1635249000000|2021-10-26 11:50:00|195.76|193.96|195.77|193.97|195.88|194.08|195.73|193.93|110
1635249300000|2021-10-26 11:55:00|195.76|193.96|195.72|193.92|195.9|194.1|195.69|193.89|107
1635249600000|2021-10-26 12:00:00|195.73|193.93|196.11|194.31|196.11|194.31|195.72|193.92|218
1635249900000|2021-10-26 12:05:00|196.1|194.3|196.05|194.25|196.11|194.31|196.03|194.23|86
1635250200000|2021-10-26 12:10:00|196.06|194.26|195.7|193.9|196.12|194.32|195.68|193.88|247
1635250500000|2021-10-26 12:15:00|195.71|193.91|195.5|193.7|195.74|193.94|195.49|193.69|192
1635250800000|2021-10-26 12:20:00|195.51|193.71|195.28|193.48|195.52|193.72|195.26|193.46|121
1635251100000|2021-10-26 12:25:00|195.31|193.51|195.17|193.37|195.31|193.51|194.9|193.1|299
1635251400000|2021-10-26 12:30:00|195.16|193.36|194.92|193.12|195.17|193.37|194.89|193.09|321
1635251700000|2021-10-26 12:35:00|194.91|193.11|195.58|193.78|196.28|194.48|194.89|193.09|341
1635252000000|2021-10-26 12:40:00|195.56|193.76|195.66|193.86|195.79|193.99|195.5|193.7|273
1635252300000|2021-10-26 12:45:00|195.67|193.87|195.93|194.13|195.98|194.18|195.66|193.86|214
1635252600000|2021-10-26 12:50:00|195.94|194.14|195.95|194.15|195.99|194.19|195.85|194.05|104
1635252900000|2021-10-26 12:55:00|195.94|194.14|195.76|193.96|196.04|194.24|195.76|193.96|123
1635253200000|2021-10-26 13:00:00|195.77|193.97|195.65|193.85|195.97|194.17|195.56|193.76|350
1635253500000|2021-10-26 13:05:00|195.6|193.8|195.45|193.65|195.61|193.81|195.43|193.63|182
1635253800000|2021-10-26 13:10:00|195.44|193.64|195.56|193.76|195.69|193.89|195.28|193.48|236
1635254100000|2021-10-26 13:15:00|195.55|193.75|195.64|193.84|195.85|194.05|195.35|193.55|208
1635254400000|2021-10-26 13:20:00|195.63|193.83|196.04|194.24|196.05|194.25|195.62|193.82|125
1635254700000|2021-10-26 13:25:00|196.05|194.25|195.55|193.75|196.06|194.26|195.55|193.75|209
1635255000000|2021-10-26 13:30:00|195.56|193.76|195.4|193.6|195.57|193.77|195.16|193.36|209
1635255300000|2021-10-26 13:35:00|195.39|193.59|195.17|193.37|195.41|193.61|194.89|193.09|438
1635255600000|2021-10-26 13:40:00|195.18|193.38|195.56|193.76|195.62|193.82|195.15|193.35|306
1635255900000|2021-10-26 13:45:00|195.54|193.74|194.96|193.16|195.56|193.76|194.89|193.09|240
1635256200000|2021-10-26 13:50:00|194.97|193.17|195.14|193.34|195.15|193.35|194.95|193.15|234
1635256500000|2021-10-26 13:55:00|195.13|193.33|194.53|192.73|195.25|193.45|194.37|192.57|298
1635256800000|2021-10-26 14:00:00|194.51|192.71|192.51|190.71|194.65|192.85|192.5|190.7|614
1635257100000|2021-10-26 14:05:00|192.49|190.69|192.08|190.28|192.53|190.73|191.34|189.54|683
1635257400000|2021-10-26 14:10:00|192.07|190.27|192.45|190.65|192.53|190.73|192.03|190.23|520
1635257700000|2021-10-26 14:15:00|192.44|190.64|192.15|190.35|192.55|190.75|191.91|190.11|456
1635258000000|2021-10-26 14:20:00|192.14|190.34|192.2|190.4|192.28|190.48|191.94|190.14|271
1635258300000|2021-10-26 14:25:00|192.19|190.39|192.1|190.3|192.36|190.56|192.09|190.29|251
1635258600000|2021-10-26 14:30:00|192.09|190.29|192.76|190.96|192.84|191.04|191.95|190.15|403
1635258900000|2021-10-26 14:35:00|192.77|190.97|192.45|190.65|192.79|190.99|192.44|190.64|278
1635259200000|2021-10-26 14:40:00|192.46|190.66|192.41|190.61|192.76|190.96|192.37|190.57|286
1635259500000|2021-10-26 14:45:00|192.46|190.66|192.46|190.66|192.61|190.81|192.35|190.55|280
1635259800000|2021-10-26 14:50:00|192.45|190.65|192.71|190.91|192.71|190.91|192.44|190.64|163
1635260100000|2021-10-26 14:55:00|192.66|190.86|192.5|190.7|192.74|190.94|192.48|190.68|179
1635260400000|2021-10-26 15:00:00|192.51|190.71|192.62|190.82|192.74|190.94|192.34|190.54|248
1635260700000|2021-10-26 15:05:00|192.61|190.81|192.24|190.44|192.76|190.96|192.24|190.44|350
1635261000000|2021-10-26 15:10:00|192.25|190.45|192.44|190.64|192.5|190.7|192.21|190.41|324
1635261300000|2021-10-26 15:15:00|192.45|190.65|193.19|191.39|193.2|191.4|192.42|190.62|271
1635261600000|2021-10-26 15:20:00|193.2|191.4|193.12|191.32|193.29|191.49|193.04|191.24|290
1635261900000|2021-10-26 15:25:00|193.13|191.33|193.05|191.25|193.23|191.43|192.98|191.18|209
1635262200000|2021-10-26 15:30:00|193.06|191.26|193.05|191.25|193.14|191.34|193.03|191.23|114
1635262500000|2021-10-26 15:35:00|193.04|191.24|192.84|191.04|193.04|191.24|192.73|190.93|190
1635262800000|2021-10-26 15:40:00|192.85|191.05|193.55|191.75|193.99|192.19|192.74|190.94|394
1635263100000|2021-10-26 15:45:00|193.56|191.76|193.72|191.92|194.05|192.25|193.33|191.53|358
1635263400000|2021-10-26 15:50:00|193.69|191.89|193.82|192.02|193.85|192.05|193.46|191.66|313
1635263700000|2021-10-26 15:55:00|193.84|192.04|193.87|192.07|194.15|192.35|193.79|191.99|276
1635264000000|2021-10-26 16:00:00|193.86|192.06|193.42|191.62|193.95|192.15|193.4|191.6|333
1635264300000|2021-10-26 16:05:00|193.41|191.61|193.1|191.3|193.98|192.18|192.56|190.76|534
1635264600000|2021-10-26 16:10:00|193.06|191.26|193.52|191.72|193.64|191.84|193.06|191.26|515
1635264900000|2021-10-26 16:15:00|193.51|191.71|193.25|191.45|193.55|191.75|193.23|191.43|233
1635265200000|2021-10-26 16:20:00|193.26|191.46|193.53|191.73|193.55|191.75|193.14|191.34|196
1635265500000|2021-10-26 16:25:00|193.52|191.72|193.48|191.68|193.63|191.83|193.43|191.63|75
1635265800000|2021-10-26 16:30:00|193.49|191.69|193.46|191.66|193.64|191.84|193.45|191.65|107
1635266100000|2021-10-26 16:35:00|193.44|191.64|193.4|191.6|193.46|191.66|193.34|191.54|128
1635266400000|2021-10-26 16:40:00|193.38|191.58|193.02|191.22|193.38|191.58|192.98|191.18|234
1635266700000|2021-10-26 16:45:00|193.01|191.21|192.84|191.04|193.1|191.3|192.81|191.01|218
1635267000000|2021-10-26 16:50:00|192.85|191.05|192.83|191.03|192.94|191.14|192.8|191|178
1635267300000|2021-10-26 16:55:00|192.82|191.02|192.79|190.99|192.85|191.05|192.72|190.92|158
1635267600000|2021-10-26 17:00:00|192.78|190.98|192.72|190.92|192.82|191.02|192.53|190.73|177
1635267900000|2021-10-26 17:05:00|192.71|190.91|193.22|191.42|193.33|191.53|192.71|190.91|314
1635268200000|2021-10-26 17:10:00|193.21|191.41|193.13|191.33|193.21|191.41|193.02|191.22|161
1635268500000|2021-10-26 17:15:00|193.12|191.32|193.37|191.57|193.37|191.57|193.1|191.3|85
1635268800000|2021-10-26 17:20:00|193.36|191.56|193.46|191.66|193.48|191.68|193.31|191.51|85
1635269100000|2021-10-26 17:25:00|193.52|191.72|193.34|191.54|193.53|191.73|193.34|191.54|112
1635269400000|2021-10-26 17:30:00|193.35|191.55|193.58|191.78|193.64|191.84|193.33|191.53|130
1635269700000|2021-10-26 17:35:00|193.57|191.77|193.69|191.89|193.75|191.95|193.51|191.71|142
1635270000000|2021-10-26 17:40:00|193.71|191.91|193.8|192|193.8|192|193.64|191.84|87
1635270300000|2021-10-26 17:45:00|193.81|192.01|194.12|192.32|194.13|192.33|193.81|192.01|180
1635270600000|2021-10-26 17:50:00|194.13|192.33|194.24|192.44|194.24|192.44|194.04|192.24|115
1635270900000|2021-10-26 17:55:00|194.23|192.43|194.19|192.39|194.36|192.56|194.11|192.31|184
1635271200000|2021-10-26 18:00:00|194.2|192.4|194.08|192.28|194.31|192.51|194.04|192.24|291
1635271500000|2021-10-26 18:05:00|194.07|192.27|193.99|192.19|194.15|192.35|193.96|192.16|188
1635271800000|2021-10-26 18:10:00|194.01|192.21|194.05|192.25|194.06|192.26|193.95|192.15|81
1635272100000|2021-10-26 18:15:00|194.04|192.24|194.03|192.23|194.05|192.25|193.89|192.09|230
1635272400000|2021-10-26 18:20:00|194.02|192.22|194.02|192.22|194.06|192.26|193.89|192.09|197
1635272700000|2021-10-26 18:25:00|194.05|192.25|194.07|192.27|194.14|192.34|194|192.2|143
1635273000000|2021-10-26 18:30:00|194.05|192.25|193.98|192.18|194.07|192.27|193.97|192.17|108
1635273300000|2021-10-26 18:35:00|193.99|192.19|194.04|192.24|194.07|192.27|193.96|192.16|103
1635273600000|2021-10-26 18:40:00|194.03|192.23|193.91|192.11|194.04|192.24|193.86|192.06|81
1635273900000|2021-10-26 18:45:00|193.93|192.13|194.04|192.24|194.04|192.24|193.8|192|48
1635274200000|2021-10-26 18:50:00|194.03|192.23|194.24|192.44|194.35|192.55|194.03|192.23|88
1635274500000|2021-10-26 18:55:00|194.25|192.45|194.25|192.45|194.37|192.57|194.16|192.36|87
1635274800000|2021-10-26 19:00:00|194.26|192.46|194.23|192.43|194.34|192.54|194.19|192.39|123
1635275100000|2021-10-26 19:05:00|194.22|192.42|194.12|192.32|194.24|192.44|193.97|192.17|136
1635275400000|2021-10-26 19:10:00|194.15|192.35|194.22|192.42|194.25|192.45|194.03|192.23|118
1635275700000|2021-10-26 19:15:00|194.21|192.41|194.33|192.53|194.34|192.54|194.12|192.32|109
1635276000000|2021-10-26 19:20:00|194.34|192.54|194.19|192.39|194.34|192.54|194.14|192.34|159
1635276300000|2021-10-26 19:25:00|194.18|192.38|194.24|192.44|194.24|192.44|194.15|192.35|58
1635276600000|2021-10-26 19:30:00|194.23|192.43|194.52|192.72|194.54|192.74|194.22|192.42|154
1635276900000|2021-10-26 19:35:00|194.53|192.73|194.71|192.91|194.76|192.96|194.52|192.72|148
1635277200000|2021-10-26 19:40:00|194.7|192.9|194.9|193.1|194.91|193.11|194.6|192.8|165
1635277500000|2021-10-26 19:45:00|194.91|193.11|194.95|193.15|195.01|193.21|194.9|193.1|139
1635277800000|2021-10-26 19:50:00|194.94|193.14|194.56|192.76|194.94|193.14|194.55|192.75|147
1635278100000|2021-10-26 19:55:00|194.57|192.77|194.72|192.92|194.81|193.01|194.53|192.73|210
1635278400000|2021-10-26 20:00:00|194.73|192.93|194.65|192.85|194.74|192.94|194.4|192.6|125
1635278700000|2021-10-26 20:05:00|194.62|192.82|194.67|192.87|194.73|192.93|194.52|192.72|109
1635279000000|2021-10-26 20:10:00|194.64|192.84|194.52|192.72|194.81|193.01|194.31|192.51|208
1635279300000|2021-10-26 20:15:00|194.49|192.69|194.74|192.94|194.85|193.05|194.49|192.69|254
1635279600000|2021-10-26 20:20:00|194.73|192.93|195.58|193.78|195.67|193.87|194.73|192.93|316
1635279900000|2021-10-26 20:25:00|195.57|193.77|195.81|194.01|195.81|194.01|195.57|193.77|268
1635280200000|2021-10-26 20:30:00|195.8|194|195.53|193.73|195.85|194.05|195.32|193.52|303
1635280500000|2021-10-26 20:35:00|195.55|193.75|195.41|193.61|195.62|193.82|195.24|193.44|133
1635280800000|2021-10-26 20:40:00|195.42|193.62|195.24|193.44|195.43|193.63|195.23|193.43|220
1635281100000|2021-10-26 20:45:00|195.23|193.43|195.31|193.51|195.33|193.53|194.82|193.02|269
1635281400000|2021-10-26 20:50:00|195.33|193.53|195.68|193.88|195.82|194.02|195.31|193.51|257
1635281700000|2021-10-26 20:55:00|195.7|193.9|196.97|195.17|197.08|195.28|195.59|193.79|409
1635282000000|2021-10-26 21:00:00|196.98|195.18|197.08|195.28|197.1|195.3|196.46|194.66|391
1635282300000|2021-10-26 21:05:00|197.1|195.3|197.28|195.48|197.28|195.48|196.92|195.12|135
1635282600000|2021-10-26 21:10:00|197.33|195.53|197.44|195.64|197.45|195.65|197.33|195.53|140
1635282900000|2021-10-26 21:15:00|197.42|195.62|197.53|195.73|197.54|195.74|197.38|195.58|151
1635283200000|2021-10-26 21:20:00|197.57|195.77|197.02|195.22|197.58|195.78|196.92|195.12|237
1635283500000|2021-10-26 21:25:00|197.01|195.21|197.01|195.21|197.02|195.22|196.64|194.84|338
1635283800000|2021-10-26 21:30:00|197.02|195.22|197.14|195.34|197.14|195.34|197|195.2|198
1635284100000|2021-10-26 21:35:00|197.15|195.35|196.96|195.16|197.25|195.45|196.95|195.15|114
1635284400000|2021-10-26 21:40:00|196.95|195.15|196.12|194.32|197.12|195.32|195.9|194.1|251
1635284700000|2021-10-26 21:45:00|196.21|194.41|196.14|194.34|196.5|194.7|195.97|194.17|534
1635285000000|2021-10-26 21:50:00|196.15|194.35|196.63|194.83|196.82|195.02|196.06|194.26|398
1635285300000|2021-10-26 21:55:00|196.62|194.82|195.72|193.92|196.62|194.82|195.34|193.54|686
1635285600000|2021-10-26 22:00:00|195.73|193.93|194.51|192.71|196.16|194.36|194.17|192.37|810
1635285900000|2021-10-26 22:05:00|194.49|192.69|194.44|192.64|195.11|193.31|194.1|192.3|715
1635286200000|2021-10-26 22:10:00|194.41|192.61|194.4|192.6|194.63|192.83|194.12|192.32|593
1635286500000|2021-10-26 22:15:00|194.41|192.61|193.87|192.07|194.42|192.62|193.85|192.05|615
1635286800000|2021-10-26 22:20:00|193.92|192.12|193.75|191.95|194.2|192.4|193.49|191.69|506
1635287100000|2021-10-26 22:25:00|193.74|191.94|193.94|192.14|194.03|192.23|193.65|191.85|477
1635287400000|2021-10-26 22:30:00|193.95|192.15|193.14|191.34|193.95|192.15|193.02|191.22|415
1635287700000|2021-10-26 22:35:00|193.12|191.32|192.4|190.6|193.14|191.34|192.04|190.24|552
1635288000000|2021-10-26 22:40:00|192.41|190.61|193.1|191.3|193.26|191.46|192.22|190.42|603
1635288300000|2021-10-26 22:45:00|193.11|191.31|192.95|191.15|193.26|191.46|192.37|190.57|514
1635288600000|2021-10-26 22:50:00|192.94|191.14|193.09|191.29|193.43|191.63|192.45|190.65|593
1635288900000|2021-10-26 22:55:00|193.06|191.26|193.24|191.44|193.28|191.48|191.95|190.15|652
1635289200000|2021-10-26 23:00:00|193.26|191.46|194.32|192.52|194.34|192.54|192.72|190.92|512
1635289500000|2021-10-26 23:05:00|194.27|192.47|194.68|192.88|194.77|192.97|194.13|192.33|558
1635289800000|2021-10-26 23:10:00|194.73|192.93|196.22|194.42|196.31|194.51|194.6|192.8|522
1635290100000|2021-10-26 23:15:00|196.2|194.4|196.54|194.74|198.45|196.65|196.2|194.4|737
1635290400000|2021-10-26 23:20:00|196.51|194.71|196.05|194.25|196.58|194.78|195.93|194.13|492
1635290700000|2021-10-26 23:25:00|196.04|194.24|196.06|194.26|196.33|194.53|195.56|193.76|437
1635291000000|2021-10-26 23:30:00|196.07|194.27|198.51|196.71|198.76|196.96|195.91|194.11|676
1635291300000|2021-10-26 23:35:00|198.55|196.75|199.46|197.66|199.6|197.8|198.15|196.35|716
1635291600000|2021-10-26 23:40:00|199.47|197.67|200.05|198.25|200.05|198.25|199.05|197.25|585
1635291900000|2021-10-26 23:45:00|200.01|198.21|199.44|197.64|200.1|198.3|199.29|197.49|560
1635292200000|2021-10-26 23:50:00|199.43|197.63|198.97|197.17|199.59|197.79|198.92|197.12|435
1635292500000|2021-10-26 23:55:00|198.99|197.19|198.37|196.57|199.02|197.22|198.15|196.35|413
1635292800000|2021-10-27 00:00:00|198.36|196.56|198.61|196.81|199.3|197.5|198.34|196.54|667
1635293100000|2021-10-27 00:05:00|198.64|196.84|198.22|196.42|198.74|196.94|197.68|195.88|701
1635293400000|2021-10-27 00:10:00|198.26|196.46|198.88|197.08|199.34|197.54|198.21|196.41|530
1635293700000|2021-10-27 00:15:00|198.89|197.09|199.02|197.22|199.49|197.69|198.58|196.78|672
1635294000000|2021-10-27 00:20:00|199.01|197.21|199.25|197.45|199.25|197.45|198.7|196.9|352
1635294300000|2021-10-27 00:25:00|199.26|197.46|199.65|197.85|199.67|197.87|199.05|197.25|426
1635294600000|2021-10-27 00:30:00|199.64|197.84|200.39|198.59|200.39|198.59|199.43|197.63|432
1635294900000|2021-10-27 00:35:00|200.38|198.58|200.2|198.4|200.48|198.68|200.03|198.23|571
1635295200000|2021-10-27 00:40:00|200.15|198.35|200.86|199.06|201.09|199.29|199.71|197.91|298
1635295500000|2021-10-27 00:45:00|200.87|199.07|201.07|199.27|201.07|199.27|200.4|198.6|444
1635295800000|2021-10-27 00:50:00|201.06|199.26|201.27|199.47|201.49|199.69|200.65|198.85|338
1635296100000|2021-10-27 00:55:00|201.26|199.46|202.68|200.88|202.78|200.98|201.24|199.44|328
1635296400000|2021-10-27 01:00:00|202.65|200.85|203.07|201.27|203.07|201.27|201.88|200.08|515
1635296700000|2021-10-27 01:05:00|203.09|201.29|204.33|202.53|204.95|203.15|203.08|201.28|652
1635297000000|2021-10-27 01:10:00|204.36|202.56|203.27|201.47|204.84|203.04|203.05|201.25|635
1635297300000|2021-10-27 01:15:00|203.28|201.48|203.74|201.94|203.94|202.14|203.15|201.35|484
1635297600000|2021-10-27 01:20:00|203.65|201.85|205.51|203.71|205.72|203.92|203.45|201.65|588
1635297900000|2021-10-27 01:25:00|205.49|203.69|204.16|202.36|205.54|203.74|204.13|202.33|518
1635298200000|2021-10-27 01:30:00|204.15|202.35|203.43|201.63|204.21|202.41|203.36|201.56|449
1635298500000|2021-10-27 01:35:00|203.44|201.64|202.65|200.85|203.45|201.65|202.15|200.35|430
1635298800000|2021-10-27 01:40:00|202.63|200.83|202.36|200.56|202.75|200.95|202.22|200.42|328
1635299100000|2021-10-27 01:45:00|202.35|200.55|202.63|200.83|202.75|200.95|202.13|200.33|349
1635299400000|2021-10-27 01:50:00|202.64|200.84|201.95|200.15|202.76|200.96|201.92|200.12|240
1635299700000|2021-10-27 01:55:00|202|200.2|200.75|198.95|202.05|200.25|200.49|198.69|470
1635300000000|2021-10-27 02:00:00|200.76|198.96|201.56|199.76|201.75|199.95|200.76|198.96|448
1635300300000|2021-10-27 02:05:00|201.55|199.75|201.75|199.95|201.95|200.15|201.55|199.75|333
1635300600000|2021-10-27 02:10:00|201.8|200|202.05|200.25|202.15|200.35|201.75|199.95|211
1635300900000|2021-10-27 02:15:00|202.06|200.26|202.05|200.25|202.39|200.59|201.97|200.17|374
1635301200000|2021-10-27 02:20:00|202.04|200.24|202.26|200.46|202.55|200.75|201.67|199.87|381
1635301500000|2021-10-27 02:25:00|202.27|200.47|202.57|200.77|202.99|201.19|202.16|200.36|344
1635301800000|2021-10-27 02:30:00|202.58|200.78|203.16|201.36|203.24|201.44|202.58|200.78|303
1635302100000|2021-10-27 02:35:00|203.15|201.35|203.55|201.75|203.57|201.77|203.07|201.27|335
1635302400000|2021-10-27 02:40:00|203.56|201.76|203.87|202.07|204.38|202.58|203.35|201.55|339
1635302700000|2021-10-27 02:45:00|203.84|202.04|203.85|202.05|203.89|202.09|203.45|201.65|410
1635303000000|2021-10-27 02:50:00|203.83|202.03|203.46|201.66|203.94|202.14|203.17|201.37|526
1635303300000|2021-10-27 02:55:00|203.45|201.65|204.11|202.31|204.52|202.72|203.41|201.61|561
1635303600000|2021-10-27 03:00:00|204.19|202.39|205.25|203.45|205.79|203.99|204.16|202.36|584
1635303900000|2021-10-27 03:05:00|205.24|203.44|205.35|203.55|205.45|203.65|204.66|202.86|281
1635304200000|2021-10-27 03:10:00|205.37|203.57|204.75|202.95|205.41|203.61|204.46|202.66|337
1635304500000|2021-10-27 03:15:00|204.74|202.94|204.86|203.06|205.18|203.38|204.69|202.89|393
1635304800000|2021-10-27 03:20:00|204.85|203.05|204.75|202.95|204.9|203.1|204.38|202.58|281
1635305100000|2021-10-27 03:25:00|204.76|202.96|204.75|202.95|204.85|203.05|204.7|202.9|155
1635305400000|2021-10-27 03:30:00|204.74|202.94|204.3|202.5|204.75|202.95|204.26|202.46|216
1635305700000|2021-10-27 03:35:00|204.29|202.49|203.79|201.99|204.31|202.51|203.79|201.99|303
1635306000000|2021-10-27 03:40:00|203.78|201.98|203.64|201.84|203.98|202.18|203.57|201.77|320
1635306300000|2021-10-27 03:45:00|203.66|201.86|203.64|201.84|203.81|202.01|203.61|201.81|116
1635306600000|2021-10-27 03:50:00|203.65|201.85|203.67|201.87|203.74|201.94|203.55|201.75|146
1635306900000|2021-10-27 03:55:00|203.65|201.85|203.39|201.59|203.76|201.96|203.35|201.55|191
1635307200000|2021-10-27 04:00:00|203.44|201.64|203.05|201.25|203.52|201.72|202.99|201.19|239
1635307500000|2021-10-27 04:05:00|203.08|201.28|203.6|201.8|203.69|201.89|203|201.2|200
1635307800000|2021-10-27 04:10:00|203.64|201.84|203.46|201.66|203.66|201.86|203.25|201.45|267
1635308100000|2021-10-27 04:15:00|203.45|201.65|204.24|202.44|204.32|202.52|203.29|201.49|587
1635308400000|2021-10-27 04:20:00|204.23|202.43|204.75|202.95|204.97|203.17|204.18|202.38|411
1635308700000|2021-10-27 04:25:00|204.76|202.96|205.15|203.35|205.33|203.53|204.75|202.95|367
1635309000000|2021-10-27 04:30:00|205.18|203.38|204.95|203.15|205.25|203.45|204.9|203.1|331
1635309300000|2021-10-27 04:35:00|204.94|203.14|204.95|203.15|205.07|203.27|204.78|202.98|385
1635309600000|2021-10-27 04:40:00|204.9|203.1|204.69|202.89|204.98|203.18|204.65|202.85|354
1635309900000|2021-10-27 04:45:00|204.71|202.91|204.55|202.75|204.85|203.05|204.44|202.64|284
1635310200000|2021-10-27 04:50:00|204.54|202.74|204.45|202.65|204.57|202.77|204.25|202.45|164
1635310500000|2021-10-27 04:55:00|204.46|202.66|203.86|202.06|204.49|202.69|203.49|201.69|526
1635310800000|2021-10-27 05:00:00|203.84|202.04|203.86|202.06|204.05|202.25|203.48|201.68|624
1635311100000|2021-10-27 05:05:00|203.87|202.07|203.82|202.02|203.96|202.16|203.6|201.8|201
1635311400000|2021-10-27 05:10:00|203.8|202|203.85|202.05|203.96|202.16|203.67|201.87|213
1635311700000|2021-10-27 05:15:00|203.86|202.06|203.48|201.68|203.95|202.15|203.47|201.67|187
1635312000000|2021-10-27 05:20:00|203.47|201.67|203.34|201.54|203.47|201.67|203.23|201.43|219
1635312300000|2021-10-27 05:25:00|203.33|201.53|202.73|200.93|203.48|201.68|202.73|200.93|168
1635312600000|2021-10-27 05:30:00|202.71|200.91|202.36|200.56|203.07|201.27|202.15|200.35|309
1635312900000|2021-10-27 05:35:00|202.35|200.55|202.25|200.45|202.48|200.68|202.15|200.35|237
1635313200000|2021-10-27 05:40:00|202.22|200.42|202.32|200.52|202.35|200.55|202.07|200.27|84
1635313500000|2021-10-27 05:45:00|202.33|200.53|202.44|200.64|202.46|200.66|202.09|200.29|174
1635313800000|2021-10-27 05:50:00|202.43|200.63|202.25|200.45|202.5|200.7|202.08|200.28|262
1635314100000|2021-10-27 05:55:00|202.26|200.46|202.35|200.55|202.55|200.75|202.15|200.35|304
1635314400000|2021-10-27 06:00:00|202.33|200.53|201.82|200.02|202.73|200.93|201.82|200.02|387
1635314700000|2021-10-27 06:05:00|201.77|199.97|201.2|199.4|201.95|200.15|201.17|199.37|324
1635315000000|2021-10-27 06:10:00|201.18|199.38|200.79|198.99|201.32|199.52|200.73|198.93|322
1635315300000|2021-10-27 06:15:00|200.8|199|200.63|198.83|201.27|199.47|200.6|198.8|314
1635315600000|2021-10-27 06:20:00|200.62|198.82|200.85|199.05|201.08|199.28|200.43|198.63|304
1635315900000|2021-10-27 06:25:00|200.84|199.04|201.46|199.66|201.59|199.79|200.63|198.83|317
1635316200000|2021-10-27 06:30:00|201.48|199.68|201.33|199.53|201.48|199.68|200.81|199.01|279
1635316500000|2021-10-27 06:35:00|201.35|199.55|200.82|199.02|201.35|199.55|200.75|198.95|209
1635316800000|2021-10-27 06:40:00|200.81|199.01|199.95|198.15|200.85|199.05|199.95|198.15|315
1635317100000|2021-10-27 06:45:00|199.96|198.16|200.04|198.24|200.35|198.55|199.89|198.09|234
1635317400000|2021-10-27 06:50:00|200.03|198.23|200.03|198.23|200.35|198.55|199.96|198.16|347
1635317700000|2021-10-27 06:55:00|200.04|198.24|200.17|198.37|200.79|198.99|199.89|198.09|391
1635318000000|2021-10-27 07:00:00|200.18|198.38|198.93|197.13|200.18|198.38|198.77|196.97|463
1635318300000|2021-10-27 07:05:00|198.91|197.11|199.25|197.45|199.88|198.08|198.76|196.96|465
1635318600000|2021-10-27 07:10:00|199.24|197.44|198.84|197.04|199.69|197.89|198.76|196.96|419
1635318900000|2021-10-27 07:15:00|198.85|197.05|198.05|196.25|198.86|197.06|197.26|195.46|468
1635319200000|2021-10-27 07:20:00|198.06|196.26|197.26|195.46|198.17|196.37|197.07|195.27|553
1635319500000|2021-10-27 07:25:00|197.27|195.47|195.89|194.09|197.27|195.47|195.4|193.6|742
1635319800000|2021-10-27 07:30:00|195.83|194.03|195.78|193.98|196.45|194.65|195.68|193.88|645
1635320100000|2021-10-27 07:35:00|195.79|193.99|193.65|191.85|195.79|193.99|193.55|191.75|556
1635320400000|2021-10-27 07:40:00|193.69|191.89|192.91|191.11|193.9|192.1|192.77|190.97|476
1635320700000|2021-10-27 07:45:00|192.9|191.1|192.75|190.95|194.12|192.32|192.25|190.45|607
1635321000000|2021-10-27 07:50:00|192.76|190.96|191.9|190.1|193.24|191.44|191.88|190.08|560
1635321300000|2021-10-27 07:55:00|191.86|190.06|191.84|190.04|192.53|190.73|191.76|189.96|423
1635321600000|2021-10-27 08:00:00|191.86|190.06|185.41|183.61|191.93|190.13|185.28|183.48|824
1635321900000|2021-10-27 08:05:00|185.37|183.57|173.43|171.63|187.3|185.5|173.4|171.6|828
1635322200000|2021-10-27 08:10:00|173.45|171.65|182.12|180.32|182.19|180.39|173.36|171.56|1029
1635322500000|2021-10-27 08:15:00|182.18|180.38|182.7|180.9|183.84|182.04|181.43|179.63|982
1635322800000|2021-10-27 08:20:00|182.69|180.89|180.53|178.73|182.9|181.1|179.95|178.15|1007
1635323100000|2021-10-27 08:25:00|180.52|178.72|183.01|181.21|183.3|181.5|180|178.2|896
1635323400000|2021-10-27 08:30:00|183.15|181.35|184.16|182.36|184.16|182.36|182.76|180.96|659
1635323700000|2021-10-27 08:35:00|184.08|182.28|184.39|182.59|185.16|183.36|184.01|182.21|814
1635324000000|2021-10-27 08:40:00|184.37|182.57|183.75|181.95|184.4|182.6|182.23|180.43|854
1635324300000|2021-10-27 08:45:00|183.77|181.97|182.89|181.09|183.89|182.09|182.76|180.96|810
1635324600000|2021-10-27 08:50:00|182.86|181.06|184.07|182.27|184.55|182.75|182.73|180.93|728
1635324900000|2021-10-27 08:55:00|184.08|182.28|185.21|183.41|185.34|183.54|184.06|182.26|709
1635325200000|2021-10-27 09:00:00|185.22|183.42|185.1|183.3|185.22|183.42|184.52|182.72|685
1635325500000|2021-10-27 09:05:00|185.09|183.29|184.6|182.8|185.14|183.34|183.75|181.95|764
1635325800000|2021-10-27 09:10:00|184.54|182.74|183.66|181.86|185.41|183.61|182.72|180.92|731
1635326100000|2021-10-27 09:15:00|183.64|181.84|182.67|180.87|183.91|182.11|182.5|180.7|857
1635326400000|2021-10-27 09:20:00|182.68|180.88|182.14|180.34|183.28|181.48|181.84|180.04|807
1635326700000|2021-10-27 09:25:00|182.16|180.36|181.91|180.11|182.94|181.14|181.31|179.51|860
1635327000000|2021-10-27 09:30:00|181.87|180.07|184.18|182.38|184.89|183.09|181.87|180.07|849
1635327300000|2021-10-27 09:35:00|184.17|182.37|185.67|183.87|185.8|184|183.99|182.19|724
1635327600000|2021-10-27 09:40:00|185.68|183.88|185.66|183.86|186.28|184.48|185.36|183.56|688
1635327900000|2021-10-27 09:45:00|185.64|183.84|185.79|183.99|186.41|184.61|185.46|183.66|728
1635328200000|2021-10-27 09:50:00|185.8|184|184.83|183.03|185.82|184.02|184.35|182.55|661
1635328500000|2021-10-27 09:55:00|184.9|183.1|184.79|182.99|184.97|183.17|184.25|182.45|587
1635328800000|2021-10-27 10:00:00|184.78|182.98|183.86|182.06|184.79|182.99|183.39|181.59|578
1635329100000|2021-10-27 10:05:00|183.87|182.07|183.55|181.75|184.53|182.73|183.42|181.62|555
1635329400000|2021-10-27 10:10:00|183.56|181.76|183.82|182.02|184.29|182.49|183.05|181.25|715
1635329700000|2021-10-27 10:15:00|183.81|182.01|183.06|181.26|183.86|182.06|182.56|180.76|467
1635330000000|2021-10-27 10:20:00|183.13|181.33|182.15|180.35|183.44|181.64|182.04|180.24|532
1635330300000|2021-10-27 10:25:00|182.23|180.43|181.15|179.35|182.31|180.51|181.15|179.35|540
1635330600000|2021-10-27 10:30:00|181.17|179.37|183.05|181.25|183.14|181.34|180.98|179.18|676
1635330900000|2021-10-27 10:35:00|183.06|181.26|183.11|181.31|183.12|181.32|182.33|180.53|501
1635331200000|2021-10-27 10:40:00|183.15|181.35|183.53|181.73|183.54|181.74|182.99|181.19|377
1635331500000|2021-10-27 10:45:00|183.54|181.74|183.77|181.97|183.78|181.98|183.24|181.44|394
1635331800000|2021-10-27 10:50:00|183.78|181.98|185.21|183.41|185.24|183.44|183.78|181.98|631
1635332100000|2021-10-27 10:55:00|185.2|183.4|183.79|181.99|185.2|183.4|183.65|181.85|546
1635332400000|2021-10-27 11:00:00|183.75|181.95|183.82|182.02|184|182.2|183.15|181.35|503
1635332700000|2021-10-27 11:05:00|183.81|182.01|184.27|182.47|184.46|182.66|183.81|182.01|497
1635333000000|2021-10-27 11:10:00|184.28|182.48|185.16|183.36|185.19|183.39|184.15|182.35|432
1635333300000|2021-10-27 11:15:00|185.17|183.37|185.24|183.44|185.45|183.65|184.75|182.95|539
1635333600000|2021-10-27 11:20:00|185.25|183.45|184.86|183.06|185.54|183.74|184.65|182.85|468
1635333900000|2021-10-27 11:25:00|184.85|183.05|186.22|184.42|186.24|184.44|184.84|183.04|520
1635334200000|2021-10-27 11:30:00|186.23|184.43|185.49|183.69|186.36|184.56|184.93|183.13|599
1635334500000|2021-10-27 11:35:00|185.47|183.67|186.24|184.44|187.2|185.4|185.46|183.66|683
1635334800000|2021-10-27 11:40:00|186.19|184.39|185.62|183.82|186.21|184.41|185.45|183.65|612
1635335100000|2021-10-27 11:45:00|185.63|183.83|184.69|182.89|185.71|183.91|184.69|182.89|559
1635335400000|2021-10-27 11:50:00|184.71|182.91|184.63|182.83|185.25|183.45|184.63|182.83|537
1635335700000|2021-10-27 11:55:00|184.65|182.85|185.45|183.65|185.75|183.95|184.54|182.74|531
1635336000000|2021-10-27 12:00:00|185.43|183.63|185.58|183.78|185.6|183.8|183.64|181.84|755
1635336300000|2021-10-27 12:05:00|185.59|183.79|185.05|183.25|185.84|184.04|184.87|183.07|596
1635336600000|2021-10-27 12:10:00|185.04|183.24|184.63|182.83|185.13|183.33|184.57|182.77|615
1635336900000|2021-10-27 12:15:00|184.64|182.84|185.86|184.06|185.96|184.16|184.59|182.79|480
1635337200000|2021-10-27 12:20:00|185.87|184.07|188|186.2|188.03|186.23|185.87|184.07|595
1635337500000|2021-10-27 12:25:00|187.98|186.18|188.65|186.85|188.69|186.89|187.49|185.69|601
1635337800000|2021-10-27 12:30:00|188.62|186.82|187.62|185.82|188.67|186.87|187.22|185.42|487
1635338100000|2021-10-27 12:35:00|187.64|185.84|187.83|186.03|188.26|186.46|187.45|185.65|440
1635338400000|2021-10-27 12:40:00|187.82|186.02|187.11|185.31|187.83|186.03|186.99|185.19|439
1635338700000|2021-10-27 12:45:00|187.12|185.32|186.23|184.43|187.15|185.35|186.14|184.34|383
1635339000000|2021-10-27 12:50:00|186.24|184.44|186.64|184.84|187.22|185.42|186.22|184.42|709
1635339300000|2021-10-27 12:55:00|186.63|184.83|186.77|184.97|186.83|185.03|186.18|184.38|510
1635339600000|2021-10-27 13:00:00|186.75|184.95|186.82|185.02|186.91|185.11|186.1|184.3|435
1635339900000|2021-10-27 13:05:00|186.8|185|186.87|185.07|187.17|185.37|186.74|184.94|425
1635340200000|2021-10-27 13:10:00|186.89|185.09|187.27|185.47|187.35|185.55|186.71|184.91|302
1635340500000|2021-10-27 13:15:00|187.26|185.46|187.16|185.36|187.44|185.64|186.34|184.54|433
1635340800000|2021-10-27 13:20:00|187.1|185.3|186.44|184.64|187.17|185.37|186.38|184.58|418
1635341100000|2021-10-27 13:25:00|186.46|184.66|185.54|183.74|186.64|184.84|185.11|183.31|455
1635341400000|2021-10-27 13:30:00|185.53|183.73|185.54|183.74|185.92|184.12|185.25|183.45|496
1635341700000|2021-10-27 13:35:00|185.53|183.73|185.99|184.19|186.05|184.25|185.44|183.64|323
1635342000000|2021-10-27 13:40:00|186.03|184.23|186.96|185.16|186.98|185.18|185.81|184.01|519
1635342300000|2021-10-27 13:45:00|186.98|185.18|185.65|183.85|186.98|185.18|185.47|183.67|538
1635342600000|2021-10-27 13:50:00|185.64|183.84|185.1|183.3|185.69|183.89|185.05|183.25|348
1635342900000|2021-10-27 13:55:00|185.05|183.25|184.91|183.11|185.35|183.55|184.65|182.85|510
1635343200000|2021-10-27 14:00:00|184.87|183.07|184.59|182.79|185.38|183.58|184.46|182.66|456
1635343500000|2021-10-27 14:05:00|184.58|182.78|184.75|182.95|184.93|183.13|184.36|182.56|444
1635343800000|2021-10-27 14:10:00|184.74|182.94|184.28|182.48|185.04|183.24|184.15|182.35|459
1635344100000|2021-10-27 14:15:00|184.27|182.47|183.85|182.05|184.27|182.47|183.73|181.93|474
1635344400000|2021-10-27 14:20:00|183.84|182.04|184.43|182.63|184.55|182.75|183.37|181.57|491
1635344700000|2021-10-27 14:25:00|184.44|182.64|183.96|182.16|184.67|182.87|183.94|182.14|440
1635345000000|2021-10-27 14:30:00|183.99|182.19|184.94|183.14|184.98|183.18|183.98|182.18|259
1635345300000|2021-10-27 14:35:00|184.95|183.15|186|184.2|186|184.2|184.71|182.91|386
1635345600000|2021-10-27 14:40:00|185.99|184.19|185.85|184.05|185.99|184.19|185.5|183.7|557
1635345900000|2021-10-27 14:45:00|185.84|184.04|187.44|185.64|187.56|185.76|185.84|184.04|426
1635346200000|2021-10-27 14:50:00|187.45|185.65|186.72|184.92|187.46|185.66|186.7|184.9|571
1635346500000|2021-10-27 14:55:00|186.71|184.91|186.46|184.66|186.88|185.08|186.37|184.57|495
1635346800000|2021-10-27 15:00:00|186.47|184.67|186.05|184.25|186.58|184.78|185.97|184.17|467
1635347100000|2021-10-27 15:05:00|186.02|184.22|186.37|184.57|186.46|184.66|185.77|183.97|381
1635347400000|2021-10-27 15:10:00|186.34|184.54|186.65|184.85|186.83|185.03|186.05|184.25|489
1635347700000|2021-10-27 15:15:00|186.66|184.86|186.04|184.24|186.69|184.89|186.01|184.21|398
1635348000000|2021-10-27 15:20:00|186.01|184.21|185.25|183.45|186.04|184.24|185.16|183.36|374
1635348300000|2021-10-27 15:25:00|185.24|183.44|184.62|182.82|185.26|183.46|184.61|182.81|400
1635348600000|2021-10-27 15:30:00|184.66|182.86|185.03|183.23|185.03|183.23|184.27|182.47|415
1635348900000|2021-10-27 15:35:00|185.05|183.25|184.11|182.31|185.22|183.42|184.05|182.25|371
1635349200000|2021-10-27 15:40:00|184.15|182.35|183.9|182.1|184.21|182.41|183.78|181.98|465
1635349500000|2021-10-27 15:45:00|183.85|182.05|183.88|182.08|184.13|182.33|183.55|181.75|346
1635349800000|2021-10-27 15:50:00|183.87|182.07|183.77|181.97|184.39|182.59|183.73|181.93|337
1635350100000|2021-10-27 15:55:00|183.78|181.98|183.46|181.66|184.05|182.25|183.19|181.39|408
1635350400000|2021-10-27 16:00:00|183.49|181.69|184.26|182.46|184.33|182.53|183.35|181.55|487
1635350700000|2021-10-27 16:05:00|184.27|182.47|183.54|181.74|185.08|183.28|183.54|181.74|610
1635351000000|2021-10-27 16:10:00|183.51|181.71|183.26|181.46|183.88|182.08|182.88|181.08|503
1635351300000|2021-10-27 16:15:00|183.25|181.45|183.75|181.95|183.95|182.15|183.2|181.4|509
1635351600000|2021-10-27 16:20:00|183.77|181.97|183.29|181.49|184.12|182.32|182.97|181.17|502
1635351900000|2021-10-27 16:25:00|183.26|181.46|182.68|180.88|183.52|181.72|182.52|180.72|508
1635352200000|2021-10-27 16:30:00|182.63|180.83|183.06|181.26|183.09|181.29|182.47|180.67|497
1635352500000|2021-10-27 16:35:00|183.07|181.27|183.79|181.99|184.17|182.37|182.97|181.17|535
1635352800000|2021-10-27 16:40:00|183.83|182.03|184.05|182.25|184.05|182.25|183.37|181.57|380
1635353100000|2021-10-27 16:45:00|184.06|182.26|183.85|182.05|184.69|182.89|183.79|181.99|462
1635353400000|2021-10-27 16:50:00|183.86|182.06|184.58|182.78|184.66|182.86|183.66|181.86|426
1635353700000|2021-10-27 16:55:00|184.57|182.77|184.51|182.71|184.84|183.04|184.27|182.47|404
1635354000000|2021-10-27 17:00:00|184.5|182.7|184.46|182.66|184.64|182.84|184.27|182.47|416
1635354300000|2021-10-27 17:05:00|184.54|182.74|184.96|183.16|185|183.2|184.53|182.73|293
1635354600000|2021-10-27 17:10:00|184.98|183.18|185.08|183.28|185.25|183.45|184.85|183.05|297
1635354900000|2021-10-27 17:15:00|185.12|183.32|185.21|183.41|185.3|183.5|185.06|183.26|190
1635355200000|2021-10-27 17:20:00|185.22|183.42|185.23|183.43|185.39|183.59|184.91|183.11|312
1635355500000|2021-10-27 17:25:00|185.24|183.44|184.93|183.13|185.25|183.45|184.87|183.07|342
1635355800000|2021-10-27 17:30:00|184.92|183.12|185.03|183.23|185.35|183.55|184.77|182.97|387
1635356100000|2021-10-27 17:35:00|185.02|183.22|184.45|182.65|185.04|183.24|184.15|182.35|399
1635356400000|2021-10-27 17:40:00|184.42|182.62|183.7|181.9|184.56|182.76|183.65|181.85|412
1635356700000|2021-10-27 17:45:00|183.72|181.92|183.45|181.65|184.08|182.28|183.45|181.65|492
1635357000000|2021-10-27 17:50:00|183.43|181.63|183.34|181.54|183.68|181.88|183.08|181.28|429
1635357300000|2021-10-27 17:55:00|183.35|181.55|183.35|181.55|183.62|181.82|183.26|181.46|265
1635357600000|2021-10-27 18:00:00|183.36|181.56|185.47|183.67|185.47|183.67|183.36|181.56|527
1635357900000|2021-10-27 18:05:00|185.49|183.69|184.76|182.96|185.71|183.91|184.67|182.87|506
1635358200000|2021-10-27 18:10:00|184.77|182.97|184.17|182.37|184.92|183.12|184.09|182.29|306
1635358500000|2021-10-27 18:15:00|184.18|182.38|184.93|183.13|184.93|183.13|183.85|182.05|442
1635358800000|2021-10-27 18:20:00|184.94|183.14|185.07|183.27|185.17|183.37|184.77|182.97|296
1635359100000|2021-10-27 18:25:00|185.08|183.28|184.81|183.01|185.19|183.39|184.76|182.96|340
1635359400000|2021-10-27 18:30:00|184.79|182.99|184.64|182.84|184.93|183.13|184.29|182.49|408
1635359700000|2021-10-27 18:35:00|184.65|182.85|184.65|182.85|184.73|182.93|183.91|182.11|496
1635360000000|2021-10-27 18:40:00|184.66|182.86|185.82|184.02|185.85|184.05|184.22|182.42|534
1635360300000|2021-10-27 18:45:00|185.83|184.03|184.46|182.66|186.15|184.35|184.45|182.65|530
1635360600000|2021-10-27 18:50:00|184.48|182.68|184.66|182.86|185.09|183.29|184.48|182.68|339
1635360900000|2021-10-27 18:55:00|184.65|182.85|183.78|181.98|184.79|182.99|183.65|181.85|520
1635361200000|2021-10-27 19:00:00|183.77|181.97|183.45|181.65|184.37|182.57|183.25|181.45|624
1635361500000|2021-10-27 19:05:00|183.46|181.66|183.63|181.83|183.82|182.02|183.28|181.48|417
1635361800000|2021-10-27 19:10:00|183.64|181.84|184.54|182.74|184.54|182.74|183.25|181.45|526
1635362100000|2021-10-27 19:15:00|184.55|182.75|184.04|182.24|185.36|183.56|183.77|181.97|769
1635362400000|2021-10-27 19:20:00|184.05|182.25|184.74|182.94|184.84|183.04|183.72|181.92|694
1635362700000|2021-10-27 19:25:00|184.73|182.93|183.86|182.06|184.76|182.96|183.75|181.95|568
1635363000000|2021-10-27 19:30:00|183.85|182.05|183.67|181.87|183.86|182.06|182.75|180.95|514
1635363300000|2021-10-27 19:35:00|183.6|181.8|184.18|182.38|184.64|182.84|183.53|181.73|587
1635363600000|2021-10-27 19:40:00|184.19|182.39|183.66|181.86|184.27|182.47|183.55|181.75|523
1635363900000|2021-10-27 19:45:00|183.68|181.88|184.62|182.82|184.65|182.85|183.53|181.73|496
1635364200000|2021-10-27 19:50:00|184.61|182.81|185.56|183.76|185.61|183.81|184.51|182.71|581
1635364500000|2021-10-27 19:55:00|185.54|183.74|185.73|183.93|185.82|184.02|185.36|183.56|538
1635364800000|2021-10-27 20:00:00|185.72|183.92|186.24|184.44|186.24|184.44|185.52|183.72|478
1635365100000|2021-10-27 20:05:00|186.26|184.46|185.97|184.17|186.34|184.54|185.68|183.88|491
1635365400000|2021-10-27 20:10:00|185.96|184.16|184.61|182.81|186.05|184.25|184.43|182.63|545
1635365700000|2021-10-27 20:15:00|184.6|182.8|184.78|182.98|185.4|183.6|184.41|182.61|655
1635366000000|2021-10-27 20:20:00|184.77|182.97|184.78|182.98|185.14|183.34|184.55|182.75|387
1635366300000|2021-10-27 20:25:00|184.77|182.97|184.66|182.86|184.78|182.98|184.44|182.64|321
1635366600000|2021-10-27 20:30:00|184.68|182.88|184.49|182.69|185.26|183.46|184.49|182.69|290
1635366900000|2021-10-27 20:35:00|184.48|182.68|184.33|182.53|184.59|182.79|184.27|182.47|275
1635367200000|2021-10-27 20:40:00|184.28|182.48|183.5|181.7|184.3|182.5|183.49|181.69|310
1635367500000|2021-10-27 20:45:00|183.51|181.71|184.08|182.28|184.26|182.46|183.4|181.6|456
1635367800000|2021-10-27 20:50:00|184.09|182.29|184.36|182.56|184.46|182.66|183.76|181.96|513
1635368100000|2021-10-27 20:55:00|184.35|182.55|184.57|182.77|184.88|183.08|184.33|182.53|313
1635368400000|2021-10-27 21:00:00|184.55|182.75|185.02|183.22|185.02|183.22|184.29|182.49|317
1635368700000|2021-10-27 21:05:00|185.01|183.21|184.85|183.05|185.05|183.25|184.74|182.94|276
1635369000000|2021-10-27 21:10:00|184.86|183.06|185.03|183.23|185.11|183.31|184.85|183.05|175
1635369300000|2021-10-27 21:15:00|185.04|183.24|185.15|183.35|185.15|183.35|184.75|182.95|113
1635369600000|2021-10-27 21:20:00|185.23|183.43|184.54|182.74|185.25|183.45|184.45|182.65|272
1635369900000|2021-10-27 21:25:00|184.53|182.73|184.3|182.5|184.53|182.73|184.24|182.44|118
1635370200000|2021-10-27 21:30:00|184.34|182.54|184.36|182.56|184.45|182.65|184.14|182.34|152
1635370500000|2021-10-27 21:35:00|184.37|182.57|184.54|182.74|184.55|182.75|184.37|182.57|127
1635370800000|2021-10-27 21:40:00|184.53|182.73|184.84|183.04|184.85|183.05|184.49|182.69|100
1635371100000|2021-10-27 21:45:00|184.85|183.05|184.93|183.13|185.24|183.44|184.46|182.66|208
1635371400000|2021-10-27 21:50:00|184.91|183.11|184.85|183.05|185.1|183.3|184.55|182.75|287
1635371700000|2021-10-27 21:55:00|184.86|183.06|184.56|182.76|184.86|183.06|184.55|182.75|154
1635372000000|2021-10-27 22:00:00|184.57|182.77|184.72|182.92|185.02|183.22|184.57|182.77|226
1635372300000|2021-10-27 22:05:00|184.77|182.97|184.76|182.96|184.9|183.1|184.67|182.87|206
1635372600000|2021-10-27 22:10:00|184.77|182.97|184.05|182.25|184.78|182.98|183.95|182.15|277
1635372900000|2021-10-27 22:15:00|184.03|182.23|184.02|182.22|184.29|182.49|183.96|182.16|202
1635373200000|2021-10-27 22:20:00|183.95|182.15|183.5|181.7|183.99|182.19|183.45|181.65|216
1635373500000|2021-10-27 22:25:00|183.51|181.71|183.98|182.18|184|182.2|183.26|181.46|341
1635373800000|2021-10-27 22:30:00|184|182.2|184.34|182.54|184.37|182.57|183.65|181.85|319
1635374100000|2021-10-27 22:35:00|184.35|182.55|183.73|181.93|184.72|182.92|183.68|181.88|368
1635374400000|2021-10-27 22:40:00|183.74|181.94|183.38|181.58|183.82|182.02|183.35|181.55|310
1635374700000|2021-10-27 22:45:00|183.35|181.55|182.88|181.08|183.67|181.87|182.88|181.08|299
1635375000000|2021-10-27 22:50:00|182.9|181.1|182.99|181.19|183.2|181.4|182.68|180.88|268
1635375300000|2021-10-27 22:55:00|183|181.2|183.69|181.89|183.78|181.98|182.99|181.19|306
1635375600000|2021-10-27 23:00:00|183.68|181.88|184.13|182.33|184.66|182.86|183.67|181.87|296
1635375900000|2021-10-27 23:05:00|184.11|182.31|184.27|182.47|184.37|182.57|183.66|181.86|443
1635376200000|2021-10-27 23:10:00|184.26|182.46|183.75|181.95|184.3|182.5|183.7|181.9|326
1635376500000|2021-10-27 23:15:00|183.69|181.89|182.7|180.9|183.75|181.95|182.69|180.89|358
1635376800000|2021-10-27 23:20:00|182.76|180.96|182|180.2|182.8|181|182|180.2|514
1635377100000|2021-10-27 23:25:00|182.05|180.25|181.4|179.6|182.36|180.56|181.39|179.59|525
1635377400000|2021-10-27 23:30:00|181.41|179.61|182.2|180.4|182.66|180.86|181.4|179.6|434
1635377700000|2021-10-27 23:35:00|182.21|180.41|181.49|179.69|182.26|180.46|181.49|179.69|551
1635378000000|2021-10-27 23:40:00|181.46|179.66|181.52|179.72|181.96|180.16|181.3|179.5|498
1635378300000|2021-10-27 23:45:00|181.54|179.74|181.38|179.58|181.95|180.15|181.04|179.24|660
1635378600000|2021-10-27 23:50:00|181.36|179.56|181.78|179.98|181.84|180.04|180.07|178.27|688
1635378900000|2021-10-27 23:55:00|181.75|179.95|180.09|178.29|181.8|180|179.87|178.07|649
1635379200000|2021-10-28 00:00:00|180.12|178.32|181.61|179.81|181.67|179.87|180.05|178.25|699
1635379500000|2021-10-28 00:05:00|181.55|179.75|181.66|179.86|182.38|180.58|181.41|179.61|580
1635379800000|2021-10-28 00:10:00|181.68|179.88|183.51|181.71|184.16|182.36|181.56|179.76|760
1635380100000|2021-10-28 00:15:00|183.52|181.72|183.56|181.76|183.86|182.06|183.18|181.38|482
1635380400000|2021-10-28 00:20:00|183.62|181.82|183.14|181.34|183.75|181.95|183.09|181.29|414
1635380700000|2021-10-28 00:25:00|183.13|181.33|182.25|180.45|183.13|181.33|182.25|180.45|304
1635381000000|2021-10-28 00:30:00|182.26|180.46|181.34|179.54|182.41|180.61|181.26|179.46|448
1635381300000|2021-10-28 00:35:00|181.31|179.51|181.95|180.15|182.23|180.43|181.3|179.5|336
1635381600000|2021-10-28 00:40:00|181.94|180.14|181.73|179.93|181.94|180.14|181.47|179.67|446
1635381900000|2021-10-28 00:45:00|181.66|179.86|181.09|179.29|182.44|180.64|181.07|179.27|540
1635382200000|2021-10-28 00:50:00|181.08|179.28|180.49|178.69|181.1|179.3|180.06|178.26|584
1635382500000|2021-10-28 00:55:00|180.46|178.66|179.4|177.6|180.56|178.76|179.4|177.6|534
1635382800000|2021-10-28 01:00:00|179.35|177.55|179.97|178.17|179.98|178.18|178.79|176.99|695
1635383100000|2021-10-28 01:05:00|180|178.2|180.96|179.16|181.05|179.25|179.94|178.14|495
1635383400000|2021-10-28 01:10:00|180.95|179.15|181.95|180.15|182.15|180.35|180.86|179.06|486
1635383700000|2021-10-28 01:15:00|181.96|180.16|182.69|180.89|182.86|181.06|181.74|179.94|411
1635384000000|2021-10-28 01:20:00|182.68|180.88|182.05|180.25|182.89|181.09|182|180.2|511
1635384300000|2021-10-28 01:25:00|182.06|180.26|182.35|180.55|182.69|180.89|182.05|180.25|364
1635384600000|2021-10-28 01:30:00|182.34|180.54|182.38|180.58|182.76|180.96|182.31|180.51|358
1635384900000|2021-10-28 01:35:00|182.37|180.57|182.07|180.27|182.57|180.77|181.96|180.16|410
1635385200000|2021-10-28 01:40:00|182.09|180.29|182.99|181.19|183.16|181.36|182.08|180.28|388
1635385500000|2021-10-28 01:45:00|182.98|181.18|182.4|180.6|183.24|181.44|182.35|180.55|365
1635385800000|2021-10-28 01:50:00|182.39|180.59|182.96|181.16|183.1|181.3|182.32|180.52|395
1635386100000|2021-10-28 01:55:00|182.97|181.17|183.06|181.26|183.32|181.52|182.79|180.99|354
1635386400000|2021-10-28 02:00:00|183.07|181.27|182.61|180.81|183.07|181.27|182.46|180.66|296
1635386700000|2021-10-28 02:05:00|182.57|180.77|182.66|180.86|182.76|180.96|182.35|180.55|290
1635387000000|2021-10-28 02:10:00|182.65|180.85|182.17|180.37|182.7|180.9|182.11|180.31|242
1635387300000|2021-10-28 02:15:00|182.19|180.39|181.66|179.86|182.27|180.47|181.65|179.85|336
1635387600000|2021-10-28 02:20:00|181.67|179.87|181.49|179.69|181.75|179.95|181.45|179.65|189
1635387900000|2021-10-28 02:25:00|181.48|179.68|181.43|179.63|181.71|179.91|181.41|179.61|119
1635388200000|2021-10-28 02:30:00|181.42|179.62|181.65|179.85|182.05|180.25|181.41|179.61|331
1635388500000|2021-10-28 02:35:00|181.66|179.86|181.85|180.05|181.91|180.11|181.65|179.85|115
1635388800000|2021-10-28 02:40:00|181.83|180.03|181.87|180.07|181.9|180.1|181.77|179.97|100
1635389100000|2021-10-28 02:45:00|181.88|180.08|182.26|180.46|182.29|180.49|181.87|180.07|158
1635389400000|2021-10-28 02:50:00|182.27|180.47|182.36|180.56|182.47|180.67|182.02|180.22|296
1635389700000|2021-10-28 02:55:00|182.35|180.55|182.62|180.82|182.95|181.15|182.14|180.34|356
1635390000000|2021-10-28 03:00:00|182.63|180.83|183.74|181.94|183.79|181.99|182.58|180.78|386
1635390300000|2021-10-28 03:05:00|183.78|181.98|183.78|181.98|183.89|182.09|183.6|181.8|413
1635390600000|2021-10-28 03:10:00|183.77|181.97|183.67|181.87|183.95|182.15|183.6|181.8|224
1635390900000|2021-10-28 03:15:00|183.66|181.86|182.88|181.08|183.73|181.93|182.86|181.06|279
1635391200000|2021-10-28 03:20:00|182.87|181.07|182.56|180.76|182.92|181.12|182.39|180.59|425
1635391500000|2021-10-28 03:25:00|182.55|180.75|182.76|180.96|182.82|181.02|182.4|180.6|265
1635391800000|2021-10-28 03:30:00|182.77|180.97|183.27|181.47|183.36|181.56|182.77|180.97|173
1635392100000|2021-10-28 03:35:00|183.28|181.48|182.78|180.98|183.29|181.49|182.75|180.95|122
1635392400000|2021-10-28 03:40:00|182.82|181.02|182.59|180.79|182.82|181.02|182.57|180.77|239
1635392700000|2021-10-28 03:45:00|182.6|180.8|183.28|181.48|183.33|181.53|182.59|180.79|345
1635393000000|2021-10-28 03:50:00|183.29|181.49|183.35|181.55|183.39|181.59|182.97|181.17|240
1635393300000|2021-10-28 03:55:00|183.36|181.56|183.11|181.31|183.58|181.78|182.92|181.12|198
1635393600000|2021-10-28 04:00:00|183.1|181.3|183.66|181.86|183.99|182.19|183.08|181.28|331
1635393900000|2021-10-28 04:05:00|183.65|181.85|183.61|181.81|183.71|181.91|183.46|181.66|217
1635394200000|2021-10-28 04:10:00|183.6|181.8|184.35|182.55|184.43|182.63|183.57|181.77|472
1635394500000|2021-10-28 04:15:00|184.36|182.56|183.37|181.57|184.36|182.56|183.33|181.53|319
1635394800000|2021-10-28 04:20:00|183.39|181.59|183.27|181.47|183.4|181.6|182.97|181.17|230
1635395100000|2021-10-28 04:25:00|183.28|181.48|183.02|181.22|183.69|181.89|183.02|181.22|314
1635395400000|2021-10-28 04:30:00|183.03|181.23|183.03|181.23|183.48|181.68|183.02|181.22|282
1635395700000|2021-10-28 04:35:00|183.02|181.22|183.01|181.21|183.19|181.39|182.8|181|252
1635396000000|2021-10-28 04:40:00|183|181.2|183.08|181.28|183.18|181.38|182.96|181.16|213
1635396300000|2021-10-28 04:45:00|183.11|181.31|182.46|180.66|183.17|181.37|182.4|180.6|352
1635396600000|2021-10-28 04:50:00|182.47|180.67|182.11|180.31|182.6|180.8|182.1|180.3|248
1635396900000|2021-10-28 04:55:00|182.16|180.36|182.41|180.61|183.25|181.45|182.11|180.31|522
1635397200000|2021-10-28 05:00:00|182.4|180.6|183.46|181.66|183.46|181.66|182.27|180.47|373
1635397500000|2021-10-28 05:05:00|183.47|181.67|183.58|181.78|183.99|182.19|183.46|181.66|380
1635397800000|2021-10-28 05:10:00|183.6|181.8|183.5|181.7|183.79|181.99|183.38|181.58|381
1635398100000|2021-10-28 05:15:00|183.51|181.71|183.1|181.3|183.86|182.06|183.08|181.28|386
1635398400000|2021-10-28 05:20:00|183.08|181.28|182.68|180.88|183.15|181.35|182.58|180.78|380
1635398700000|2021-10-28 05:25:00|182.67|180.87|183.45|181.65|183.46|181.66|182.66|180.86|437
1635399000000|2021-10-28 05:30:00|183.46|181.66|182.78|180.98|183.47|181.67|182.48|180.68|349
1635399300000|2021-10-28 05:35:00|182.79|180.99|184.25|182.45|184.61|182.81|182.78|180.98|549
1635399600000|2021-10-28 05:40:00|184.26|182.46|184.01|182.21|184.44|182.64|183.96|182.16|454
1635399900000|2021-10-28 05:45:00|184.02|182.22|183.46|181.66|184.15|182.35|183.4|181.6|321
1635400200000|2021-10-28 05:50:00|183.43|181.63|183.63|181.83|183.69|181.89|183.42|181.62|245
1635400500000|2021-10-28 05:55:00|183.62|181.82|184.21|182.41|184.28|182.48|183.57|181.77|313
1635400800000|2021-10-28 06:00:00|184.22|182.42|183.71|181.91|184.53|182.73|183.48|181.68|573
1635401100000|2021-10-28 06:05:00|183.7|181.9|183.34|181.54|184.05|182.25|183.34|181.54|495
1635401400000|2021-10-28 06:10:00|183.35|181.55|183.18|181.38|183.98|182.18|182.34|180.54|705
1635401700000|2021-10-28 06:15:00|183.19|181.39|182.86|181.06|183.31|181.51|181.81|180.01|771
1635402000000|2021-10-28 06:20:00|182.84|181.04|184.65|182.85|184.68|182.88|182.78|180.98|717
1635402300000|2021-10-28 06:25:00|184.64|182.84|185.11|183.31|185.56|183.76|184.48|182.68|793
1635402600000|2021-10-28 06:30:00|185.1|183.3|184.64|182.84|185.12|183.32|184.05|182.25|640
1635402900000|2021-10-28 06:35:00|184.63|182.83|184.44|182.64|184.77|182.97|184.08|182.28|644
1635403200000|2021-10-28 06:40:00|184.45|182.65|184.18|182.38|184.66|182.86|184.09|182.29|547
1635403500000|2021-10-28 06:45:00|184.19|182.39|185.14|183.34|185.18|183.38|184.18|182.38|340
1635403800000|2021-10-28 06:50:00|185.15|183.35|184.77|182.97|185.28|183.48|184.77|182.97|402
1635404100000|2021-10-28 06:55:00|184.76|182.96|184.77|182.97|185.04|183.24|184.56|182.76|431
1635404400000|2021-10-28 07:00:00|184.86|183.06|184.77|182.97|185.21|183.41|184.76|182.96|427
1635404700000|2021-10-28 07:05:00|184.78|182.98|184.82|183.02|184.97|183.17|184.67|182.87|296
1635405000000|2021-10-28 07:10:00|184.83|183.03|184.09|182.29|184.84|183.04|184.06|182.26|323
1635405300000|2021-10-28 07:15:00|184.1|182.3|183.85|182.05|184.28|182.48|183.43|181.63|316
1635405600000|2021-10-28 07:20:00|183.86|182.06|184.04|182.24|184.07|182.27|183.77|181.97|286
1635405900000|2021-10-28 07:25:00|184.02|182.22|184.06|182.26|184.25|182.45|183.84|182.04|321
1635406200000|2021-10-28 07:30:00|184.07|182.27|183.78|181.98|184.41|182.61|183.78|181.98|330
1635406500000|2021-10-28 07:35:00|183.79|181.99|183.52|181.72|183.89|182.09|183.49|181.69|281
1635406800000|2021-10-28 07:40:00|183.5|181.7|183.76|181.96|184.07|182.27|183.5|181.7|363
1635407100000|2021-10-28 07:45:00|183.75|181.95|183.95|182.15|184.1|182.3|183.36|181.56|443
1635407400000|2021-10-28 07:50:00|183.96|182.16|184.44|182.64|184.48|182.68|183.88|182.08|339
1635407700000|2021-10-28 07:55:00|184.39|182.59|183.98|182.18|184.88|183.08|183.9|182.1|452
1635408000000|2021-10-28 08:00:00|183.99|182.19|184.79|182.99|185.16|183.36|183.98|182.18|595
1635408300000|2021-10-28 08:05:00|184.78|182.98|184.85|183.05|185.25|183.45|184.65|182.85|507
1635408600000|2021-10-28 08:10:00|184.83|183.03|185.85|184.05|185.85|184.05|184.59|182.79|433
1635408900000|2021-10-28 08:15:00|185.84|184.04|186.24|184.44|186.25|184.45|185.45|183.65|521
1635409200000|2021-10-28 08:20:00|186.25|184.45|186.93|185.13|186.96|185.16|185.86|184.06|584
1635409500000|2021-10-28 08:25:00|186.94|185.14|186.93|185.13|187.1|185.3|186.66|184.86|581
1635409800000|2021-10-28 08:30:00|186.91|185.11|187.41|185.61|187.53|185.73|186.84|185.04|660
1635410100000|2021-10-28 08:35:00|187.35|185.55|187.19|185.39|187.36|185.56|186.94|185.14|346
1635410400000|2021-10-28 08:40:00|187.2|185.4|187.9|186.1|188.05|186.25|187.19|185.39|499
1635410700000|2021-10-28 08:45:00|187.89|186.09|188.68|186.88|188.71|186.91|187.29|185.49|699
1635411000000|2021-10-28 08:50:00|188.71|186.91|188.74|186.94|188.77|186.97|188.32|186.52|438
1635411300000|2021-10-28 08:55:00|188.75|186.95|189.14|187.34|189.16|187.36|188.15|186.35|422
1635411600000|2021-10-28 09:00:00|189.15|187.35|188.66|186.86|189.45|187.65|188.45|186.65|589
1635411900000|2021-10-28 09:05:00|188.64|186.84|189.04|187.24|189.45|187.65|188.62|186.82|403
1635412200000|2021-10-28 09:10:00|189.05|187.25|188.64|186.84|189.17|187.37|188.27|186.47|458
1635412500000|2021-10-28 09:15:00|188.65|186.85|187.46|185.66|188.75|186.95|187.29|185.49|403
1635412800000|2021-10-28 09:20:00|187.47|185.67|187.17|185.37|187.52|185.72|187.07|185.27|453
1635413100000|2021-10-28 09:25:00|187.16|185.36|187.63|185.83|187.64|185.84|186.68|184.88|452
1635413400000|2021-10-28 09:30:00|187.61|185.81|187.16|185.36|187.77|185.97|186.99|185.19|374
1635413700000|2021-10-28 09:35:00|187.17|185.37|187.92|186.12|187.93|186.13|187.15|185.35|323
1635414000000|2021-10-28 09:40:00|187.93|186.13|188.05|186.25|188.26|186.46|187.9|186.1|254
1635414300000|2021-10-28 09:45:00|188.08|186.28|188.36|186.56|188.53|186.73|187.88|186.08|551
1635414600000|2021-10-28 09:50:00|188.39|186.59|189.05|187.25|189.72|187.92|188.33|186.53|558
1635414900000|2021-10-28 09:55:00|189.06|187.26|189.29|187.49|189.34|187.54|188.79|186.99|567
1635415200000|2021-10-28 10:00:00|189.27|187.47|189|187.2|189.4|187.6|188.44|186.64|529
1635415500000|2021-10-28 10:05:00|188.93|187.13|189.75|187.95|189.78|187.98|188.9|187.1|434
1635415800000|2021-10-28 10:10:00|189.73|187.93|189.39|187.59|189.86|188.06|189.25|187.45|351
1635416100000|2021-10-28 10:15:00|189.38|187.58|188.64|186.84|189.38|187.58|188.49|186.69|290
1635416400000|2021-10-28 10:20:00|188.65|186.85|188.93|187.13|188.94|187.14|188.64|186.84|389
1635416700000|2021-10-28 10:25:00|188.94|187.14|188.62|186.82|189.06|187.26|188.43|186.63|371
1635417000000|2021-10-28 10:30:00|188.64|186.84|189.39|187.59|189.41|187.61|188.64|186.84|413
1635417300000|2021-10-28 10:35:00|189.4|187.6|189.45|187.65|189.49|187.69|189.05|187.25|383
1635417600000|2021-10-28 10:40:00|189.44|187.64|190.14|188.34|190.21|188.41|189.44|187.64|469
1635417900000|2021-10-28 10:45:00|190.12|188.32|189.96|188.16|190.72|188.92|189.96|188.16|513
1635418200000|2021-10-28 10:50:00|189.95|188.15|189.45|187.65|189.95|188.15|189.28|187.48|288
1635418500000|2021-10-28 10:55:00|189.43|187.63|189.25|187.45|189.52|187.72|189.05|187.25|351
1635418800000|2021-10-28 11:00:00|189.27|187.47|189.22|187.42|189.85|188.05|189.22|187.42|539
1635419100000|2021-10-28 11:05:00|189.21|187.41|189.09|187.29|189.44|187.64|188.97|187.17|320
1635419400000|2021-10-28 11:10:00|189.1|187.3|188.8|187|189.13|187.33|188.78|186.98|325
1635419700000|2021-10-28 11:15:00|188.82|187.02|188.77|186.97|189.23|187.43|188.27|186.47|455
1635420000000|2021-10-28 11:20:00|188.8|187|188.55|186.75|188.99|187.19|188.54|186.74|452
1635420300000|2021-10-28 11:25:00|188.54|186.74|188.25|186.45|188.54|186.74|188.17|186.37|459
1635420600000|2021-10-28 11:30:00|188.26|186.46|188.24|186.44|188.57|186.77|188.21|186.41|272
1635420900000|2021-10-28 11:35:00|188.27|186.47|188.1|186.3|188.3|186.5|187.67|185.87|324
1635421200000|2021-10-28 11:40:00|188.09|186.29|187.92|186.12|188.14|186.34|187.85|186.05|327
1635421500000|2021-10-28 11:45:00|187.89|186.09|188.42|186.62|188.66|186.86|187.89|186.09|350
1635421800000|2021-10-28 11:50:00|188.38|186.58|188.33|186.53|188.5|186.7|188.16|186.36|326
1635422100000|2021-10-28 11:55:00|188.32|186.52|188.3|186.5|188.33|186.53|188.16|186.36|238
1635422400000|2021-10-28 12:00:00|188.32|186.52|188.77|186.97|188.81|187.01|187.92|186.12|361
1635422700000|2021-10-28 12:05:00|188.79|186.99|188.15|186.35|188.84|187.04|187.91|186.11|455
1635423000000|2021-10-28 12:10:00|188.16|186.36|188.55|186.75|188.62|186.82|188.16|186.36|223
1635423300000|2021-10-28 12:15:00|188.56|186.76|188.39|186.59|188.72|186.92|188.33|186.53|207
1635423600000|2021-10-28 12:20:00|188.4|186.6|188.48|186.68|188.77|186.97|188.35|186.55|377
1635423900000|2021-10-28 12:25:00|188.46|186.66|188.52|186.72|188.8|187|188.38|186.58|297
1635424200000|2021-10-28 12:30:00|188.51|186.71|188.13|186.33|188.55|186.75|188.04|186.24|305
1635424500000|2021-10-28 12:35:00|188.12|186.32|188.68|186.88|188.86|187.06|188.11|186.31|302
1635424800000|2021-10-28 12:40:00|188.67|186.87|189.03|187.23|189.27|187.47|188.63|186.83|372
1635425100000|2021-10-28 12:45:00|189.04|187.24|188.75|186.95|189.31|187.51|188.68|186.88|526
1635425400000|2021-10-28 12:50:00|188.74|186.94|188.77|186.97|188.89|187.09|188.62|186.82|331
1635425700000|2021-10-28 12:55:00|188.78|186.98|188.61|186.81|188.79|186.99|188.43|186.63|228
1635426000000|2021-10-28 13:00:00|188.65|186.85|188.63|186.83|188.67|186.87|188|186.2|368
1635426300000|2021-10-28 13:05:00|188.61|186.81|188.73|186.93|188.75|186.95|188.34|186.54|269
1635426600000|2021-10-28 13:10:00|188.69|186.89|189.06|187.26|189.15|187.35|188.58|186.78|294
1635426900000|2021-10-28 13:15:00|189.09|187.29|188.85|187.05|189.16|187.36|188.72|186.92|467
1635427200000|2021-10-28 13:20:00|188.86|187.06|188.96|187.16|188.98|187.18|188.73|186.93|383
1635427500000|2021-10-28 13:25:00|188.95|187.15|189.26|187.46|189.34|187.54|188.95|187.15|371
1635427800000|2021-10-28 13:30:00|189.27|187.47|189.5|187.7|189.75|187.95|189.27|187.47|487
1635428100000|2021-10-28 13:35:00|189.46|187.66|190.17|188.37|190.24|188.44|189.35|187.55|411
1635428400000|2021-10-28 13:40:00|190.22|188.42|189.09|187.29|190.23|188.43|189|187.2|442
1635428700000|2021-10-28 13:45:00|189.11|187.31|188.8|187|189.42|187.62|188.69|186.89|463
1635429000000|2021-10-28 13:50:00|188.81|187.01|189.01|187.21|189.04|187.24|188.67|186.87|356
1635429300000|2021-10-28 13:55:00|188.98|187.18|189.26|187.46|189.42|187.62|188.93|187.13|335
1635429600000|2021-10-28 14:00:00|189.27|187.47|189.06|187.26|189.33|187.53|188.99|187.19|438
1635429900000|2021-10-28 14:05:00|189.05|187.25|189.12|187.32|189.46|187.66|189.02|187.22|266
1635430200000|2021-10-28 14:10:00|189.14|187.34|188.5|186.7|189.14|187.34|188.3|186.5|399
1635430500000|2021-10-28 14:15:00|188.49|186.69|188.24|186.44|188.63|186.83|188.12|186.32|326
1635430800000|2021-10-28 14:20:00|188.25|186.45|188.16|186.36|188.51|186.71|188.14|186.34|351
1635431100000|2021-10-28 14:25:00|188.15|186.35|188.43|186.63|188.48|186.68|188.05|186.25|489
1635431400000|2021-10-28 14:30:00|188.42|186.62|188.74|186.94|188.74|186.94|188.39|186.59|225
1635431700000|2021-10-28 14:35:00|188.69|186.89|188.34|186.54|188.74|186.94|188.12|186.32|284
1635432000000|2021-10-28 14:40:00|188.35|186.55|188.22|186.42|188.53|186.73|188.13|186.33|237
1635432300000|2021-10-28 14:45:00|188.24|186.44|188.43|186.63|188.44|186.64|188.16|186.36|309
1635432600000|2021-10-28 14:50:00|188.44|186.64|189.08|187.28|189.15|187.35|188.41|186.61|394
1635432900000|2021-10-28 14:55:00|189.09|187.29|188.95|187.15|189.1|187.3|188.7|186.9|309
1635433200000|2021-10-28 15:00:00|188.88|187.08|188.49|186.69|189.04|187.24|188.45|186.65|382
1635433500000|2021-10-28 15:05:00|188.52|186.72|188.74|186.94|188.92|187.12|188.47|186.67|287
1635433800000|2021-10-28 15:10:00|188.75|186.95|188.62|186.82|188.85|187.05|188.62|186.82|160
1635434100000|2021-10-28 15:15:00|188.6|186.8|188.7|186.9|188.77|186.97|188.39|186.59|214
1635434400000|2021-10-28 15:20:00|188.72|186.92|188.77|186.97|188.77|186.97|188.38|186.58|199
1635434700000|2021-10-28 15:25:00|188.76|186.96|188.78|186.98|188.9|187.1|188.66|186.86|201
1635435000000|2021-10-28 15:30:00|188.79|186.99|188.97|187.17|189.1|187.3|188.76|186.96|357
1635435300000|2021-10-28 15:35:00|189|187.2|188.99|187.19|189.3|187.5|188.87|187.07|252
1635435600000|2021-10-28 15:40:00|188.98|187.18|188.65|186.85|189.16|187.36|188.62|186.82|384
1635435900000|2021-10-28 15:45:00|188.63|186.83|188.74|186.94|188.94|187.14|188.51|186.71|456
1635436200000|2021-10-28 15:50:00|188.75|186.95|188.48|186.68|188.75|186.95|188.34|186.54|526
1635436500000|2021-10-28 15:55:00|188.54|186.74|188.85|187.05|189.07|187.27|188.51|186.71|439
1635436800000|2021-10-28 16:00:00|188.84|187.04|189.25|187.45|189.32|187.52|188.72|186.92|475
1635437100000|2021-10-28 16:05:00|189.19|187.39|189.29|187.49|189.49|187.69|189.09|187.29|470
1635437400000|2021-10-28 16:10:00|189.3|187.5|188.65|186.85|189.38|187.58|188.49|186.69|560
1635437700000|2021-10-28 16:15:00|188.66|186.86|188.95|187.15|189.25|187.45|188.65|186.85|411
1635438000000|2021-10-28 16:20:00|188.96|187.16|189.08|187.28|189.24|187.44|188.95|187.15|348
1635438300000|2021-10-28 16:25:00|189.07|187.27|188.99|187.19|189.1|187.3|188.95|187.15|156
1635438600000|2021-10-28 16:30:00|189.01|187.21|188.66|186.86|189.07|187.27|188.54|186.74|263
1635438900000|2021-10-28 16:35:00|188.67|186.87|188.9|187.1|188.98|187.18|188.56|186.76|238
1635439200000|2021-10-28 16:40:00|188.93|187.13|188.76|186.96|188.96|187.16|188.67|186.87|315
1635439500000|2021-10-28 16:45:00|188.77|186.97|188.65|186.85|188.95|187.15|188.55|186.75|280
1635439800000|2021-10-28 16:50:00|188.63|186.83|188.64|186.84|188.7|186.9|188.5|186.7|189
1635440100000|2021-10-28 16:55:00|188.63|186.83|188.44|186.64|188.65|186.85|188.38|186.58|327
1635440400000|2021-10-28 17:00:00|188.38|186.58|188.46|186.66|188.57|186.77|188.26|186.46|244
1635440700000|2021-10-28 17:05:00|188.47|186.67|188.12|186.32|188.74|186.94|187.88|186.08|378
1635441000000|2021-10-28 17:10:00|188.13|186.33|188.37|186.57|188.63|186.83|188.09|186.29|368
1635441300000|2021-10-28 17:15:00|188.38|186.58|188.97|187.17|188.98|187.18|188.18|186.38|332
1635441600000|2021-10-28 17:20:00|188.96|187.16|189.68|187.88|189.81|188.01|188.96|187.16|510
1635441900000|2021-10-28 17:25:00|189.7|187.9|189.52|187.72|189.91|188.11|189.52|187.72|425
1635442200000|2021-10-28 17:30:00|189.53|187.73|189.1|187.3|189.54|187.74|188.83|187.03|506
1635442500000|2021-10-28 17:35:00|189.11|187.31|189.06|187.26|189.18|187.38|188.81|187.01|343
1635442800000|2021-10-28 17:40:00|189.07|187.27|188.95|187.15|189.16|187.36|188.85|187.05|320
1635443100000|2021-10-28 17:45:00|188.94|187.14|188.57|186.77|189.06|187.26|188.5|186.7|339
1635443400000|2021-10-28 17:50:00|188.59|186.79|188.76|186.96|188.79|186.99|188.42|186.62|477
1635443700000|2021-10-28 17:55:00|188.77|186.97|189.03|187.23|189.13|187.33|188.76|186.96|313
1635444000000|2021-10-28 18:00:00|189.02|187.22|188.77|186.97|189.07|187.27|188.46|186.66|290
1635444300000|2021-10-28 18:05:00|188.76|186.96|188.97|187.17|189.37|187.57|188.64|186.84|365
1635444600000|2021-10-28 18:10:00|188.98|187.18|189.33|187.53|189.5|187.7|188.97|187.17|293
1635444900000|2021-10-28 18:15:00|189.32|187.52|189.76|187.96|189.79|187.99|189.16|187.36|313
1635445200000|2021-10-28 18:20:00|189.77|187.97|189.58|187.78|189.82|188.02|189.58|187.78|145
1635445500000|2021-10-28 18:25:00|189.59|187.79|188.99|187.19|189.67|187.87|188.76|186.96|362
1635445800000|2021-10-28 18:30:00|189|187.2|188.81|187.01|189.33|187.53|188.78|186.98|279
1635446100000|2021-10-28 18:35:00|188.8|187|186.33|184.53|189.16|187.36|186.14|184.34|480
1635446400000|2021-10-28 18:40:00|186.28|184.48|187.93|186.13|190.74|188.94|186.16|184.36|970
1635446700000|2021-10-28 18:45:00|187.96|186.16|188.79|186.99|189.39|187.59|187.8|186|852
1635447000000|2021-10-28 18:50:00|188.82|187.02|189.74|187.94|189.87|188.07|188.22|186.42|929
1635447300000|2021-10-28 18:55:00|189.67|187.87|189.66|187.86|190.2|188.4|189.27|187.47|684
1635447600000|2021-10-28 19:00:00|189.65|187.85|188.87|187.07|190.09|188.29|188.73|186.93|762
1635447900000|2021-10-28 19:05:00|188.86|187.06|188.07|186.27|189.02|187.22|187.91|186.11|731
1635448200000|2021-10-28 19:10:00|188.09|186.29|188.6|186.8|188.91|187.11|188.07|186.27|607
1635448500000|2021-10-28 19:15:00|188.59|186.79|189.3|187.5|189.38|187.58|188.52|186.72|505
1635448800000|2021-10-28 19:20:00|189.31|187.51|190.74|188.94|190.79|188.99|189.29|187.49|576
1635449100000|2021-10-28 19:25:00|190.73|188.93|191.65|189.85|191.65|189.85|190.66|188.86|608
1635449400000|2021-10-28 19:30:00|191.66|189.86|192.4|190.6|192.79|190.99|191.65|189.85|579
1635449700000|2021-10-28 19:35:00|192.42|190.62|192.55|190.75|192.56|190.76|192.12|190.32|419
1635450000000|2021-10-28 19:40:00|192.54|190.74|192.9|191.1|192.94|191.14|192.37|190.57|441
1635450300000|2021-10-28 19:45:00|192.89|191.09|193.82|192.02|193.86|192.06|192.8|191|452
1635450600000|2021-10-28 19:50:00|193.83|192.03|193.73|191.93|194.06|192.26|193.18|191.38|512
1635450900000|2021-10-28 19:55:00|193.72|191.92|193.96|192.16|194.25|192.45|193.5|191.7|538
1635451200000|2021-10-28 20:00:00|193.93|192.13|193.55|191.75|194.16|192.36|193.37|191.57|581
1635451500000|2021-10-28 20:05:00|193.56|191.76|193.72|191.92|194.54|192.74|192.64|190.84|757
1635451800000|2021-10-28 20:10:00|193.71|191.91|193.97|192.17|194.06|192.26|193.63|191.83|573
1635452100000|2021-10-28 20:15:00|194|192.2|193.55|191.75|194.01|192.21|193.28|191.48|546
1635452400000|2021-10-28 20:20:00|193.54|191.74|194.13|192.33|194.15|192.35|193.35|191.55|529
1635452700000|2021-10-28 20:25:00|194.15|192.35|194.98|193.18|195.01|193.21|193.86|192.06|508
1635453000000|2021-10-28 20:30:00|194.95|193.15|194.47|192.67|195.35|193.55|194.31|192.51|516
1635453300000|2021-10-28 20:35:00|194.48|192.68|194.19|192.39|194.57|192.77|194.11|192.31|455
1635453600000|2021-10-28 20:40:00|194.2|192.4|194.45|192.65|194.55|192.75|194.17|192.37|371
1635453900000|2021-10-28 20:45:00|194.42|192.62|194.03|192.23|194.55|192.75|193.92|192.12|489
1635454200000|2021-10-28 20:50:00|194.05|192.25|193.71|191.91|194.07|192.27|192.55|190.75|500
1635454500000|2021-10-28 20:55:00|193.73|191.93|193.28|191.48|193.77|191.97|193.08|191.28|575
1635454800000|2021-10-28 21:00:00|193.29|191.49|191.86|190.06|193.29|191.49|191.82|190.02|436
1635455100000|2021-10-28 21:05:00|191.83|190.03|191.61|189.81|192.73|190.93|191.34|189.54|626
1635455400000|2021-10-28 21:10:00|191.59|189.79|191.29|189.49|191.89|190.09|191.29|189.49|503
1635455700000|2021-10-28 21:15:00|191.28|189.48|191.94|190.14|192.02|190.22|191.23|189.43|287
1635456000000|2021-10-28 21:20:00|191.95|190.15|191.83|190.03|192.07|190.27|191.75|189.95|236
1635456300000|2021-10-28 21:25:00|191.87|190.07|191.61|189.81|191.93|190.13|191.55|189.75|306
1635456600000|2021-10-28 21:30:00|191.57|189.77|192.06|190.26|192.06|190.26|191.52|189.72|186
1635456900000|2021-10-28 21:35:00|192.07|190.27|191.97|190.17|192.08|190.28|191.97|190.17|56
1635457200000|2021-10-28 21:40:00|191.99|190.19|192.07|190.27|192.51|190.71|191.99|190.19|181
1635457500000|2021-10-28 21:45:00|192.08|190.28|192.3|190.5|192.47|190.67|192.08|190.28|208
1635457800000|2021-10-28 21:50:00|192.31|190.51|192.16|190.36|192.46|190.66|192.09|190.29|191
1635458100000|2021-10-28 21:55:00|192.17|190.37|191.77|189.97|192.28|190.48|191.58|189.78|234
1635458400000|2021-10-28 22:00:00|191.76|189.96|192.35|190.55|192.37|190.57|191.75|189.95|229
1635458700000|2021-10-28 22:05:00|192.34|190.54|191.75|189.95|192.37|190.57|191.67|189.87|375
1635459000000|2021-10-28 22:10:00|191.76|189.96|191.3|189.5|191.76|189.96|190.85|189.05|283
1635459300000|2021-10-28 22:15:00|191.31|189.51|191.09|189.29|191.55|189.75|190.93|189.13|338
1635459600000|2021-10-28 22:20:00|191.08|189.28|191.38|189.58|191.69|189.89|191.08|189.28|509
1635459900000|2021-10-28 22:25:00|191.37|189.57|191.63|189.83|191.81|190.01|191.35|189.55|201
1635460200000|2021-10-28 22:30:00|191.62|189.82|192.13|190.33|192.45|190.65|191.58|189.78|413
1635460500000|2021-10-28 22:35:00|192.14|190.34|192.15|190.35|192.18|190.38|192.01|190.21|255
1635460800000|2021-10-28 22:40:00|192.16|190.36|192.1|190.3|192.18|190.38|191.88|190.08|298
1635461100000|2021-10-28 22:45:00|192.09|190.29|192.01|190.21|192.36|190.56|192|190.2|254
1635461400000|2021-10-28 22:50:00|192.02|190.22|191.13|189.33|192.03|190.23|191.1|189.3|388
1635461700000|2021-10-28 22:55:00|191.11|189.31|191.5|189.7|191.79|189.99|191.11|189.31|213
1635462000000|2021-10-28 23:00:00|191.49|189.69|191.58|189.78|191.86|190.06|191.48|189.68|328
1635462300000|2021-10-28 23:05:00|191.57|189.77|190.71|188.91|191.64|189.84|190.71|188.91|419
1635462600000|2021-10-28 23:10:00|190.7|188.9|191.16|189.36|191.38|189.58|190.42|188.62|607
1635462900000|2021-10-28 23:15:00|191.15|189.35|191.24|189.44|191.55|189.75|191.05|189.25|443
1635463200000|2021-10-28 23:20:00|191.23|189.43|191.71|189.91|191.76|189.96|191.14|189.34|402
1635463500000|2021-10-28 23:25:00|191.73|189.93|191.61|189.81|191.78|189.98|191.43|189.63|351
1635463800000|2021-10-28 23:30:00|191.59|189.79|190.98|189.18|191.6|189.8|190.85|189.05|337
1635464100000|2021-10-28 23:35:00|190.97|189.17|190.41|188.61|191.18|189.38|190.3|188.5|272
1635464400000|2021-10-28 23:40:00|190.4|188.6|190.39|188.59|190.74|188.94|190.31|188.51|345
1635464700000|2021-10-28 23:45:00|190.41|188.61|190.47|188.67|190.73|188.93|190.39|188.59|326
1635465000000|2021-10-28 23:50:00|190.46|188.66|190.31|188.51|190.67|188.87|190.27|188.47|343
1635465300000|2021-10-28 23:55:00|190.3|188.5|190.78|188.98|190.86|189.06|190.27|188.47|287
1635465600000|2021-10-29 00:00:00|190.76|188.96|190.55|188.75|190.86|189.06|189.67|187.87|533
1635465900000|2021-10-29 00:05:00|190.56|188.76|190.32|188.52|191.3|189.5|190.31|188.51|549
1635466200000|2021-10-29 00:10:00|190.31|188.51|190.07|188.27|190.42|188.62|189.87|188.07|420
1635466500000|2021-10-29 00:15:00|190.08|188.28|190.2|188.4|190.81|189.01|189.29|187.49|617
1635466800000|2021-10-29 00:20:00|190.22|188.42|189.76|187.96|190.29|188.49|189.59|187.79|549
1635467100000|2021-10-29 00:25:00|189.75|187.95|189.99|188.19|190.16|188.36|189.55|187.75|371
1635467400000|2021-10-29 00:30:00|189.98|188.18|190.28|188.48|190.44|188.64|189.77|187.97|394
1635467700000|2021-10-29 00:35:00|190.27|188.47|190.66|188.86|190.74|188.94|190.09|188.29|528
1635468000000|2021-10-29 00:40:00|190.68|188.88|190.96|189.16|191.01|189.21|190.56|188.76|345
1635468300000|2021-10-29 00:45:00|190.97|189.17|192.19|190.39|192.32|190.52|190.77|188.97|617
1635468600000|2021-10-29 00:50:00|192.21|190.41|193.98|192.18|194.09|192.29|192.19|190.39|432
1635468900000|2021-10-29 00:55:00|193.97|192.17|193.97|192.17|194.07|192.27|193.47|191.67|600
1635469200000|2021-10-29 01:00:00|193.96|192.16|193.35|191.55|194.03|192.23|193.21|191.41|394
1635469500000|2021-10-29 01:05:00|193.36|191.56|193.5|191.7|193.65|191.85|193.28|191.48|317
1635469800000|2021-10-29 01:10:00|193.49|191.69|193.45|191.65|193.68|191.88|193.25|191.45|504
1635470100000|2021-10-29 01:15:00|193.49|191.69|194.25|192.45|194.25|192.45|193.39|191.59|453
1635470400000|2021-10-29 01:20:00|194.2|192.4|195.05|193.25|195.14|193.34|194.2|192.4|458
1635470700000|2021-10-29 01:25:00|195.1|193.3|195.05|193.25|195.4|193.6|194.63|192.83|562
1635471000000|2021-10-29 01:30:00|195.04|193.24|194.38|192.58|195.24|193.44|194.21|192.41|602
1635471300000|2021-10-29 01:35:00|194.39|192.59|194.55|192.75|194.71|192.91|193.97|192.17|428
1635471600000|2021-10-29 01:40:00|194.47|192.67|195.09|193.29|195.33|193.53|194.38|192.58|373
1635471900000|2021-10-29 01:45:00|195.12|193.32|195.18|193.38|195.24|193.44|194.98|193.18|502
1635472200000|2021-10-29 01:50:00|195.17|193.37|194.32|192.52|195.17|193.37|194.27|192.47|401
1635472500000|2021-10-29 01:55:00|194.3|192.5|193.97|192.17|194.67|192.87|193.76|191.96|344
1635472800000|2021-10-29 02:00:00|193.96|192.16|194.79|192.99|194.82|193.02|193.88|192.08|536
1635473100000|2021-10-29 02:05:00|194.83|193.03|194.57|192.77|194.91|193.11|194.46|192.66|306
1635473400000|2021-10-29 02:10:00|194.61|192.81|195.06|193.26|195.1|193.3|194.55|192.75|255
1635473700000|2021-10-29 02:15:00|195.07|193.27|195.15|193.35|195.27|193.47|194.67|192.87|365
1635474000000|2021-10-29 02:20:00|195.16|193.36|194.89|193.09|195.16|193.36|194.78|192.98|296
1635474300000|2021-10-29 02:25:00|194.88|193.08|194.58|192.78|194.9|193.1|194.51|192.71|242
1635474600000|2021-10-29 02:30:00|194.57|192.77|194.36|192.56|194.64|192.84|194.19|192.39|318
1635474900000|2021-10-29 02:35:00|194.35|192.55|194.3|192.5|194.45|192.65|194.16|192.36|241
1635475200000|2021-10-29 02:40:00|194.29|192.49|194.48|192.68|194.97|193.17|194.25|192.45|205
1635475500000|2021-10-29 02:45:00|194.47|192.67|193.97|192.17|194.56|192.76|193.96|192.16|233
1635475800000|2021-10-29 02:50:00|193.98|192.18|194.36|192.56|194.42|192.62|193.98|192.18|139
1635476100000|2021-10-29 02:55:00|194.37|192.57|194.16|192.36|194.48|192.68|194.07|192.27|211
1635476400000|2021-10-29 03:00:00|194.17|192.37|194.46|192.66|194.85|193.05|194.15|192.35|267
1635476700000|2021-10-29 03:05:00|194.5|192.7|194.27|192.47|194.61|192.81|194.2|192.4|141
1635477000000|2021-10-29 03:10:00|194.26|192.46|194.16|192.36|194.3|192.5|194.12|192.32|151
1635477300000|2021-10-29 03:15:00|194.21|192.41|193.97|192.17|194.26|192.46|193.94|192.14|224
1635477600000|2021-10-29 03:20:00|193.96|192.16|193.97|192.17|194.01|192.21|193.8|192|291
1635477900000|2021-10-29 03:25:00|193.95|192.15|194.21|192.41|194.25|192.45|193.85|192.05|179
1635478200000|2021-10-29 03:30:00|194.23|192.43|194.17|192.37|194.28|192.48|194.05|192.25|173
1635478500000|2021-10-29 03:35:00|194.16|192.36|193.74|191.94|194.21|192.41|193.69|191.89|245
1635478800000|2021-10-29 03:40:00|193.73|191.93|193.76|191.96|193.87|192.07|193.6|191.8|161
1635479100000|2021-10-29 03:45:00|193.75|191.95|193.15|191.35|193.75|191.95|192.99|191.19|290
1635479400000|2021-10-29 03:50:00|193.16|191.36|193.75|191.95|193.78|191.98|193.12|191.32|242
1635479700000|2021-10-29 03:55:00|193.76|191.96|193.85|192.05|193.96|192.16|193.59|191.79|247
1635480000000|2021-10-29 04:00:00|193.84|192.04|194.01|192.21|194.15|192.35|193.77|191.97|195
1635480300000|2021-10-29 04:05:00|193.98|192.18|193.92|192.12|194|192.2|193.66|191.86|188
1635480600000|2021-10-29 04:10:00|193.93|192.13|193.4|191.6|193.99|192.19|193.35|191.55|244
1635480900000|2021-10-29 04:15:00|193.39|191.59|193.92|192.12|193.99|192.19|193.39|191.59|162
1635481200000|2021-10-29 04:20:00|193.91|192.11|194.12|192.32|194.19|192.39|193.88|192.08|195
1635481500000|2021-10-29 04:25:00|194.09|192.29|194.18|192.38|194.23|192.43|194.01|192.21|170
1635481800000|2021-10-29 04:30:00|194.17|192.37|193.7|191.9|194.2|192.4|193.67|191.87|190
1635482100000|2021-10-29 04:35:00|193.72|191.92|193.51|191.71|194.16|192.36|193.49|191.69|282
1635482400000|2021-10-29 04:40:00|193.53|191.73|193.46|191.66|193.7|191.9|193.31|191.51|302
1635482700000|2021-10-29 04:45:00|193.53|191.73|193.75|191.95|193.76|191.96|193.17|191.37|225
1635483000000|2021-10-29 04:50:00|193.78|191.98|193.93|192.13|194.07|192.27|193.75|191.95|151
1635483300000|2021-10-29 04:55:00|193.94|192.14|193.67|191.87|194.08|192.28|193.65|191.85|250
1635483600000|2021-10-29 05:00:00|193.66|191.86|193.58|191.78|193.97|192.17|193.36|191.56|356
1635483900000|2021-10-29 05:05:00|193.56|191.76|193.39|191.59|193.68|191.88|193.21|191.41|324
1635484200000|2021-10-29 05:10:00|193.41|191.61|193.56|191.76|193.56|191.76|193.37|191.57|147
1635484500000|2021-10-29 05:15:00|193.55|191.75|192.67|190.87|193.56|191.76|192.6|190.8|340
1635484800000|2021-10-29 05:20:00|192.66|190.86|192.95|191.15|193.07|191.27|192.32|190.52|306
1635485100000|2021-10-29 05:25:00|192.96|191.16|192.72|190.92|193.08|191.28|192.39|190.59|345
1635485400000|2021-10-29 05:30:00|192.76|190.96|192.15|190.35|192.85|191.05|192.15|190.35|352
1635485700000|2021-10-29 05:35:00|192.14|190.34|192.89|191.09|192.95|191.15|191.9|190.1|449
1635486000000|2021-10-29 05:40:00|192.9|191.1|191.54|189.74|193|191.2|191.5|189.7|501
1635486300000|2021-10-29 05:45:00|191.55|189.75|191.97|190.17|192.23|190.43|191.52|189.72|523
1635486600000|2021-10-29 05:50:00|192|190.2|192|190.2|192.31|190.51|191.88|190.08|414
1635486900000|2021-10-29 05:55:00|191.97|190.17|192.1|190.3|192.14|190.34|191.87|190.07|276
1635487200000|2021-10-29 06:00:00|192.07|190.27|191.7|189.9|192.15|190.35|191.61|189.81|267
1635487500000|2021-10-29 06:05:00|191.69|189.89|192.21|190.41|192.31|190.51|191.68|189.88|377
1635487800000|2021-10-29 06:10:00|192.19|190.39|192.3|190.5|192.37|190.57|192.07|190.27|292
1635488100000|2021-10-29 06:15:00|192.27|190.47|192.53|190.73|192.68|190.88|192.23|190.43|250
1635488400000|2021-10-29 06:20:00|192.51|190.71|192.46|190.66|192.55|190.75|192.22|190.42|266
1635488700000|2021-10-29 06:25:00|192.47|190.67|192.95|191.15|192.96|191.16|192.39|190.59|257
1635489000000|2021-10-29 06:30:00|192.93|191.13|193.33|191.53|193.35|191.55|192.79|190.99|183
1635489300000|2021-10-29 06:35:00|193.32|191.52|193.44|191.64|193.53|191.73|193.28|191.48|264
1635489600000|2021-10-29 06:40:00|193.43|191.63|193.34|191.54|193.44|191.64|193.22|191.42|247
1635489900000|2021-10-29 06:45:00|193.33|191.53|193.56|191.76|193.59|191.79|193.27|191.47|283
1635490200000|2021-10-29 06:50:00|193.61|191.81|193.42|191.62|193.61|191.81|193.13|191.33|268
1635490500000|2021-10-29 06:55:00|193.41|191.61|193.18|191.38|193.46|191.66|193.14|191.34|304
1635490800000|2021-10-29 07:00:00|193.19|191.39|192.91|191.11|193.25|191.45|192.75|190.95|451
1635491100000|2021-10-29 07:05:00|192.92|191.12|193.51|191.71|193.59|191.79|192.91|191.11|335
1635491400000|2021-10-29 07:10:00|193.52|191.72|192.61|190.81|193.57|191.77|192.27|190.47|476
1635491700000|2021-10-29 07:15:00|192.63|190.83|192.18|190.38|192.77|190.97|192.08|190.28|482
1635492000000|2021-10-29 07:20:00|192.17|190.37|192.01|190.21|192.35|190.55|191.9|190.1|427
1635492300000|2021-10-29 07:25:00|192.03|190.23|191.9|190.1|192.03|190.23|191.66|189.86|357
1635492600000|2021-10-29 07:30:00|191.89|190.09|191.5|189.7|191.9|190.1|191.34|189.54|410
1635492900000|2021-10-29 07:35:00|191.48|189.68|192.02|190.22|192.31|190.51|191.42|189.62|345
1635493200000|2021-10-29 07:40:00|192.01|190.21|191.63|189.83|192.09|190.29|191.36|189.56|434
1635493500000|2021-10-29 07:45:00|191.59|189.79|191.65|189.85|191.7|189.9|191.16|189.36|474
1635493800000|2021-10-29 07:50:00|191.66|189.86|191.21|189.41|191.7|189.9|191.18|189.38|307
1635494100000|2021-10-29 07:55:00|191.2|189.4|191.29|189.49|191.71|189.91|191.19|189.39|392
1635494400000|2021-10-29 08:00:00|191.3|189.5|190.37|188.57|192.07|190.27|190.08|188.28|610
1635494700000|2021-10-29 08:05:00|190.36|188.56|191.53|189.73|191.66|189.86|190.29|188.49|638
1635495000000|2021-10-29 08:10:00|191.55|189.75|191.8|190|191.94|190.14|191.34|189.54|560
1635495300000|2021-10-29 08:15:00|191.79|189.99|191.37|189.57|191.88|190.08|191.37|189.57|366
1635495600000|2021-10-29 08:20:00|191.41|189.61|191.71|189.91|191.75|189.95|191.41|189.61|144
1635495900000|2021-10-29 08:25:00|191.72|189.92|191.16|189.36|191.72|189.92|190.85|189.05|471
1635496200000|2021-10-29 08:30:00|191.18|189.38|191.64|189.84|191.86|190.06|191.1|189.3|398
1635496500000|2021-10-29 08:35:00|191.65|189.85|191.59|189.79|191.75|189.95|191.25|189.45|268
1635496800000|2021-10-29 08:40:00|191.58|189.78|191.88|190.08|191.95|190.15|191.58|189.78|195
1635497100000|2021-10-29 08:45:00|191.86|190.06|192.38|190.58|192.46|190.66|191.86|190.06|121
1635497400000|2021-10-29 08:50:00|192.39|190.59|192.66|190.86|192.66|190.86|192.09|190.29|526
1635497700000|2021-10-29 08:55:00|192.67|190.87|193.43|191.63|193.67|191.87|192.67|190.87|369
1635498000000|2021-10-29 09:00:00|193.44|191.64|193.55|191.75|193.63|191.83|193.17|191.37|199
1635498300000|2021-10-29 09:05:00|193.56|191.76|193.21|191.41|193.56|191.76|193|191.2|278
1635498600000|2021-10-29 09:10:00|193.22|191.42|194.03|192.23|194.04|192.24|193.18|191.38|227
1635498900000|2021-10-29 09:15:00|194.02|192.22|194.33|192.53|194.91|193.11|193.95|192.15|359
1635499200000|2021-10-29 09:20:00|194.37|192.57|194.35|192.55|194.44|192.64|194.09|192.29|365
1635499500000|2021-10-29 09:25:00|194.36|192.56|195.17|193.37|195.25|193.45|194.28|192.48|169
1635499800000|2021-10-29 09:30:00|195.16|193.36|194.53|192.73|195.18|193.38|194.38|192.58|345
1635500100000|2021-10-29 09:35:00|194.52|192.72|193.95|192.15|194.55|192.75|193.86|192.06|332
1635500400000|2021-10-29 09:40:00|193.93|192.13|193.93|192.13|194.03|192.23|193.78|191.98|291
1635500700000|2021-10-29 09:45:00|193.92|192.12|194.05|192.25|194.12|192.32|193.87|192.07|226
1635501000000|2021-10-29 09:50:00|194.01|192.21|193.56|191.76|194.06|192.26|193.51|191.71|243
1635501300000|2021-10-29 09:55:00|193.55|191.75|193.32|191.52|193.56|191.76|193.02|191.22|376
1635501600000|2021-10-29 10:00:00|193.34|191.54|193.57|191.77|194.05|192.25|193.33|191.53|298
1635501900000|2021-10-29 10:05:00|193.56|191.76|194.02|192.22|194.38|192.58|193.36|191.56|348
1635502200000|2021-10-29 10:10:00|194.01|192.21|193.66|191.86|194.1|192.3|193.57|191.77|314
1635502500000|2021-10-29 10:15:00|193.67|191.87|193.75|191.95|194.19|192.39|193.65|191.85|229
1635502800000|2021-10-29 10:20:00|193.76|191.96|192.24|190.44|193.77|191.97|192.16|190.36|546
1635503100000|2021-10-29 10:25:00|192.21|190.41|192.15|190.35|192.76|190.96|192.04|190.24|378
1635503400000|2021-10-29 10:30:00|192.1|190.3|192.44|190.64|192.52|190.72|191.93|190.13|380
1635503700000|2021-10-29 10:35:00|192.46|190.66|193.07|191.27|193.16|191.36|192.36|190.56|175
1635504000000|2021-10-29 10:40:00|193.06|191.26|192.47|190.67|193.09|191.29|192.43|190.63|332
1635504300000|2021-10-29 10:45:00|192.48|190.68|192.95|191.15|193.06|191.26|192.47|190.67|282
1635504600000|2021-10-29 10:50:00|192.93|191.13|191.96|190.16|192.93|191.13|191.95|190.15|469
1635504900000|2021-10-29 10:55:00|191.97|190.17|192.85|191.05|192.94|191.14|191.95|190.15|392
1635505200000|2021-10-29 11:00:00|192.86|191.06|192.66|190.86|193.31|191.51|192.55|190.75|483
1635505500000|2021-10-29 11:05:00|192.67|190.87|192.99|191.19|193|191.2|192.67|190.87|263
1635505800000|2021-10-29 11:10:00|192.98|191.18|192.85|191.05|193.07|191.27|192.66|190.86|260
1635506100000|2021-10-29 11:15:00|192.86|191.06|192.18|190.38|192.87|191.07|192.15|190.35|286
1635506400000|2021-10-29 11:20:00|192.19|190.39|192.57|190.77|192.8|191|192.15|190.35|336
1635506700000|2021-10-29 11:25:00|192.58|190.78|192.15|190.35|192.58|190.78|192.05|190.25|256
1635507000000|2021-10-29 11:30:00|192.21|190.41|192.04|190.24|192.63|190.83|192.01|190.21|324
1635507300000|2021-10-29 11:35:00|192.06|190.26|190.86|189.06|192.1|190.3|190.44|188.64|607
1635507600000|2021-10-29 11:40:00|190.88|189.08|190.62|188.82|191.35|189.55|190.59|188.79|491
1635507900000|2021-10-29 11:45:00|190.61|188.81|191.33|189.53|191.33|189.53|190.27|188.47|611
1635508200000|2021-10-29 11:50:00|191.31|189.51|191.69|189.89|191.85|190.05|191.01|189.21|581
1635508500000|2021-10-29 11:55:00|191.75|189.95|191.86|190.06|191.86|190.06|191.27|189.47|438
1635508800000|2021-10-29 12:00:00|191.85|190.05|191.19|189.39|192.01|190.21|191.17|189.37|517
1635509100000|2021-10-29 12:05:00|191.2|189.4|191.69|189.89|191.86|190.06|191.18|189.38|376
1635509400000|2021-10-29 12:10:00|191.72|189.92|191.58|189.78|192.25|190.45|191.57|189.77|280
1635509700000|2021-10-29 12:15:00|191.59|189.79|192.17|190.37|192.3|190.5|190.9|189.1|462
1635510000000|2021-10-29 12:20:00|192.18|190.38|192.29|190.49|192.57|190.77|192.05|190.25|474
1635510300000|2021-10-29 12:25:00|192.27|190.47|193.46|191.66|193.46|191.66|192.27|190.47|296
1635510600000|2021-10-29 12:30:00|193.47|191.67|192.63|190.83|193.52|191.72|192.58|190.78|639
1635510900000|2021-10-29 12:35:00|192.64|190.84|192.53|190.73|192.89|191.09|192.5|190.7|434
1635511200000|2021-10-29 12:40:00|192.55|190.75|192.66|190.86|192.66|190.86|192.36|190.56|260
1635511500000|2021-10-29 12:45:00|192.73|190.93|192.8|191|192.85|191.05|192.13|190.33|405
1635511800000|2021-10-29 12:50:00|192.78|190.98|192.21|190.41|192.81|191.01|192.18|190.38|348
1635512100000|2021-10-29 12:55:00|192.2|190.4|191.86|190.06|192.3|190.5|191.79|189.99|272
1635512400000|2021-10-29 13:00:00|191.85|190.05|191.94|190.14|192.07|190.27|191.75|189.95|252
1635512700000|2021-10-29 13:05:00|191.92|190.12|191.49|189.69|192.07|190.27|191.47|189.67|244
1635513000000|2021-10-29 13:10:00|191.5|189.7|191.28|189.48|191.59|189.79|191.17|189.37|417
1635513300000|2021-10-29 13:15:00|191.3|189.5|191.45|189.65|191.66|189.86|191.28|189.48|176
1635513600000|2021-10-29 13:20:00|191.46|189.66|191.75|189.95|191.77|189.97|191.26|189.46|246
1635513900000|2021-10-29 13:25:00|191.71|189.91|192.13|190.33|192.21|190.41|191.71|189.91|185
1635514200000|2021-10-29 13:30:00|192.18|190.38|192.14|190.34|192.42|190.62|192.05|190.25|350
1635514500000|2021-10-29 13:35:00|192.15|190.35|192.75|190.95|192.92|191.12|191.75|189.95|445
1635514800000|2021-10-29 13:40:00|192.71|190.91|192.68|190.88|193.05|191.25|192.46|190.66|384
1635515100000|2021-10-29 13:45:00|192.7|190.9|192.95|191.15|192.95|191.15|192.59|190.79|382
1635515400000|2021-10-29 13:50:00|192.94|191.14|192.85|191.05|192.96|191.16|192.55|190.75|389
1635515700000|2021-10-29 13:55:00|192.86|191.06|193.39|191.59|193.54|191.74|192.75|190.95|301
1635516000000|2021-10-29 14:00:00|193.4|191.6|192.98|191.18|193.74|191.94|192.97|191.17|501
1635516300000|2021-10-29 14:05:00|192.99|191.19|193.17|191.37|193.2|191.4|192.73|190.93|350
1635516600000|2021-10-29 14:10:00|193.14|191.34|192.93|191.13|193.25|191.45|192.61|190.81|345
1635516900000|2021-10-29 14:15:00|192.94|191.14|192.55|190.75|192.98|191.18|191.97|190.17|484
1635517200000|2021-10-29 14:20:00|192.56|190.76|192.37|190.57|192.75|190.95|192.35|190.55|385
1635517500000|2021-10-29 14:25:00|192.36|190.56|192.14|190.34|192.65|190.85|191.99|190.19|397
1635517800000|2021-10-29 14:30:00|192.13|190.33|192.45|190.65|192.53|190.73|192|190.2|371
1635518100000|2021-10-29 14:35:00|192.46|190.66|192.29|190.49|192.91|191.11|192.26|190.46|338
1635518400000|2021-10-29 14:40:00|192.27|190.47|192.16|190.36|192.46|190.66|192.13|190.33|365
1635518700000|2021-10-29 14:45:00|192.15|190.35|192.45|190.65|192.66|190.86|192.15|190.35|393
1635519000000|2021-10-29 14:50:00|192.44|190.64|192.28|190.48|192.58|190.78|192.27|190.47|367
1635519300000|2021-10-29 14:55:00|192.26|190.46|192.3|190.5|192.57|190.77|192.06|190.26|391
1635519600000|2021-10-29 15:00:00|192.31|190.51|193.11|191.31|193.18|191.38|192.18|190.38|739
1635519900000|2021-10-29 15:05:00|193.1|191.3|193.56|191.76|193.56|191.76|192.83|191.03|484
1635520200000|2021-10-29 15:10:00|193.54|191.74|193.86|192.06|194.22|192.42|193.54|191.74|635
1635520500000|2021-10-29 15:15:00|193.88|192.08|193.37|191.57|193.97|192.17|193.25|191.45|511
1635520800000|2021-10-29 15:20:00|193.38|191.58|194.46|192.66|194.62|192.82|193.27|191.47|459
1635521100000|2021-10-29 15:25:00|194.42|192.62|195.26|193.46|195.49|193.69|194.21|192.41|685
1635521400000|2021-10-29 15:30:00|195.22|193.42|195.09|193.29|195.41|193.61|194.77|192.97|615
1635521700000|2021-10-29 15:35:00|195.08|193.28|195.58|193.78|195.75|193.95|195.07|193.27|505
1635522000000|2021-10-29 15:40:00|195.59|193.79|195.55|193.75|195.91|194.11|195.23|193.43|318
1635522300000|2021-10-29 15:45:00|195.57|193.77|195.48|193.68|195.85|194.05|195.37|193.57|491
1635522600000|2021-10-29 15:50:00|195.49|193.69|195.62|193.82|195.85|194.05|195.46|193.66|456
1635522900000|2021-10-29 15:55:00|195.61|193.81|195.83|194.03|196.45|194.65|195.56|193.76|331
1635523200000|2021-10-29 16:00:00|195.82|194.02|196.27|194.47|196.49|194.69|195.65|193.85|635
1635523500000|2021-10-29 16:05:00|196.26|194.46|197.45|195.65|197.52|195.72|196.2|194.4|378
1635523800000|2021-10-29 16:10:00|197.46|195.66|197.03|195.23|197.46|195.66|196.72|194.92|364
1635524100000|2021-10-29 16:15:00|197.02|195.22|196.9|195.1|197.14|195.34|196.69|194.89|443
1635524400000|2021-10-29 16:20:00|196.91|195.11|196.02|194.22|196.93|195.13|195.94|194.14|552
1635524700000|2021-10-29 16:25:00|196.01|194.21|196.04|194.24|196.25|194.45|196.01|194.21|393
1635525000000|2021-10-29 16:30:00|196.06|194.26|196.24|194.44|196.34|194.54|195.69|193.89|463
1635525300000|2021-10-29 16:35:00|196.25|194.45|195.71|193.91|196.29|194.49|195.52|193.72|435
1635525600000|2021-10-29 16:40:00|195.7|193.9|195.26|193.46|195.94|194.14|195.18|193.38|374
1635525900000|2021-10-29 16:45:00|195.25|193.45|195.54|193.74|195.74|193.94|195.24|193.44|307
1635526200000|2021-10-29 16:50:00|195.55|193.75|195.59|193.79|195.63|193.83|195.48|193.68|225
1635526500000|2021-10-29 16:55:00|195.58|193.78|196.41|194.61|196.53|194.73|195.54|193.74|274
1635526800000|2021-10-29 17:00:00|196.42|194.62|195.82|194.02|196.54|194.74|195.72|193.92|471
1635527100000|2021-10-29 17:05:00|195.81|194.01|196.12|194.32|196.3|194.5|195.81|194.01|354
1635527400000|2021-10-29 17:10:00|196.13|194.33|196.05|194.25|196.54|194.74|196.05|194.25|302
1635527700000|2021-10-29 17:15:00|196.04|194.24|196.25|194.45|196.3|194.5|195.71|193.91|419
1635528000000|2021-10-29 17:20:00|196.26|194.46|196.55|194.75|196.59|194.79|196.19|194.39|334
1635528300000|2021-10-29 17:25:00|196.56|194.76|196.62|194.82|196.72|194.92|196.38|194.58|302
1635528600000|2021-10-29 17:30:00|196.59|194.79|196.55|194.75|196.69|194.89|196.31|194.51|305
1635528900000|2021-10-29 17:35:00|196.53|194.73|196.48|194.68|196.73|194.93|196.41|194.61|288
1635529200000|2021-10-29 17:40:00|196.49|194.69|196.3|194.5|196.6|194.8|196.3|194.5|173
1635529500000|2021-10-29 17:45:00|196.34|194.54|196.33|194.53|196.73|194.93|196.28|194.48|432
1635529800000|2021-10-29 17:50:00|196.32|194.52|196.32|194.52|196.48|194.68|196.26|194.46|187
1635530100000|2021-10-29 17:55:00|196.26|194.46|196.56|194.76|196.57|194.77|196.25|194.45|187
1635530400000|2021-10-29 18:00:00|196.55|194.75|196.45|194.65|196.65|194.85|196.24|194.44|271
1635530700000|2021-10-29 18:05:00|196.46|194.66|196.34|194.54|196.66|194.86|196.24|194.44|185
1635531000000|2021-10-29 18:10:00|196.35|194.55|196.65|194.85|196.65|194.85|196.35|194.55|270
1635531300000|2021-10-29 18:15:00|196.63|194.83|195.65|193.85|196.65|194.85|195.65|193.85|225
1635531600000|2021-10-29 18:20:00|195.66|193.86|195.65|193.85|195.95|194.15|195.64|193.84|310
1635531900000|2021-10-29 18:25:00|195.66|193.86|195.46|193.66|195.79|193.99|195.24|193.44|380
1635532200000|2021-10-29 18:30:00|195.47|193.67|196.1|194.3|196.24|194.44|195.44|193.64|335
1635532500000|2021-10-29 18:35:00|196.07|194.27|195.76|193.96|196.14|194.34|195.5|193.7|230
1635532800000|2021-10-29 18:40:00|195.75|193.95|195.48|193.68|195.77|193.97|195.28|193.48|317
1635533100000|2021-10-29 18:45:00|195.49|193.69|195.49|193.69|195.58|193.78|195.26|193.46|223
1635533400000|2021-10-29 18:50:00|195.51|193.71|195.33|193.53|195.53|193.73|195.24|193.44|212
1635533700000|2021-10-29 18:55:00|195.32|193.52|194.95|193.15|195.39|193.59|194.57|192.77|287
1635534000000|2021-10-29 19:00:00|194.96|193.16|194.93|193.13|195.03|193.23|194.47|192.67|379
1635534300000|2021-10-29 19:05:00|194.94|193.14|195.05|193.25|195.05|193.25|194.75|192.95|239
1635534600000|2021-10-29 19:10:00|195.08|193.28|194.88|193.08|195.16|193.36|194.84|193.04|250
1635534900000|2021-10-29 19:15:00|194.86|193.06|195.04|193.24|195.24|193.44|194.85|193.05|212
1635535200000|2021-10-29 19:20:00|195.03|193.23|194.77|192.97|195.05|193.25|194.65|192.85|250
1635535500000|2021-10-29 19:25:00|194.78|192.98|194.84|193.04|195.06|193.26|194.75|192.95|255
1635535800000|2021-10-29 19:30:00|194.85|193.05|195.08|193.28|195.14|193.34|194.74|192.94|177
1635536100000|2021-10-29 19:35:00|195.05|193.25|194.91|193.11|195.19|193.39|194.44|192.64|429
1635536400000|2021-10-29 19:40:00|194.88|193.08|195.27|193.47|195.38|193.58|194.75|192.95|303
1635536700000|2021-10-29 19:45:00|195.25|193.45|195.34|193.54|195.48|193.68|195.22|193.42|254
1635537000000|2021-10-29 19:50:00|195.35|193.55|195.53|193.73|195.54|193.74|195.33|193.53|192
1635537300000|2021-10-29 19:55:00|195.54|193.74|195.84|194.04|196.05|194.25|195.45|193.65|267
1635537600000|2021-10-29 20:00:00|195.85|194.05|195.62|193.82|196.34|194.54|195.52|193.72|475
1635537900000|2021-10-29 20:05:00|195.61|193.81|195.72|193.92|195.91|194.11|195.53|193.73|278
1635538200000|2021-10-29 20:10:00|195.73|193.93|196.01|194.21|196.02|194.22|195.64|193.84|228
1635538500000|2021-10-29 20:15:00|196|194.2|195.75|193.95|196.07|194.27|195.75|193.95|271
1635538800000|2021-10-29 20:20:00|195.76|193.96|195.46|193.66|195.76|193.96|195.27|193.47|269
1635539100000|2021-10-29 20:25:00|195.47|193.67|196.09|194.29|196.1|194.3|195.46|193.66|165
1635539400000|2021-10-29 20:30:00|196.08|194.28|196.59|194.79|196.59|194.79|196.03|194.23|191
1635539700000|2021-10-29 20:35:00|196.62|194.82|196.34|194.54|196.63|194.83|196.3|194.5|217
1635540000000|2021-10-29 20:40:00|196.33|194.53|196.24|194.44|196.36|194.56|196.19|194.39|205
1635540300000|2021-10-29 20:45:00|196.25|194.45|195.84|194.04|196.33|194.53|195.82|194.02|161
1635540600000|2021-10-29 20:50:00|195.83|194.03|195.27|193.47|195.83|194.03|195.22|193.42|158
1635540900000|2021-10-29 20:55:00|195.28|193.48|195.56|193.76|195.56|193.76|195.28|193.48|146
1635577200000|2021-10-30 07:00:00|193.96|192.16|194.17|192.37|194.17|192.37|193.75|191.95|144
1635577500000|2021-10-30 07:05:00|194.15|192.35|194.39|192.59|194.41|192.61|194.15|192.35|79
1635577800000|2021-10-30 07:10:00|194.4|192.6|193.47|191.67|194.4|192.6|193.46|191.66|222
1635578100000|2021-10-30 07:15:00|193.46|191.66|193.86|192.06|193.86|192.06|193.46|191.66|119
1635578400000|2021-10-30 07:20:00|193.85|192.05|193.86|192.06|193.86|192.06|193.58|191.78|140
1635578700000|2021-10-30 07:25:00|193.85|192.05|194.06|192.26|194.15|192.35|193.84|192.04|148
1635579000000|2021-10-30 07:30:00|194.07|192.27|194.27|192.47|194.28|192.48|193.85|192.05|200
1635579300000|2021-10-30 07:35:00|194.26|192.46|194.14|192.34|194.26|192.46|194.05|192.25|84
1635579600000|2021-10-30 07:40:00|194.15|192.35|194.25|192.45|194.64|192.84|194.13|192.33|156
1635579900000|2021-10-30 07:45:00|194.24|192.44|194.25|192.45|194.27|192.47|193.99|192.19|216
1635580200000|2021-10-30 07:50:00|194.26|192.46|193.85|192.05|194.26|192.46|193.79|191.99|155
1635580500000|2021-10-30 07:55:00|193.86|192.06|194.11|192.31|194.16|192.36|193.82|192.02|208
1635580800000|2021-10-30 08:00:00|194.12|192.32|193.95|192.15|194.41|192.61|193.92|192.12|212
1635581100000|2021-10-30 08:05:00|193.94|192.14|194.06|192.26|194.13|192.33|193.89|192.09|85
1635581400000|2021-10-30 08:10:00|194.05|192.25|193.66|191.86|194.06|192.26|193.65|191.85|147
1635581700000|2021-10-30 08:15:00|193.65|191.85|193.34|191.54|193.76|191.96|193.21|191.41|209
1635582000000|2021-10-30 08:20:00|193.35|191.55|193.62|191.82|193.63|191.83|193.07|191.27|230
1635582300000|2021-10-30 08:25:00|193.61|191.81|193.34|191.54|193.82|192.02|193.22|191.42|235
1635582600000|2021-10-30 08:30:00|193.33|191.53|193.26|191.46|193.34|191.54|193.06|191.26|162
1635582900000|2021-10-30 08:35:00|193.28|191.48|192.92|191.12|193.34|191.54|192.91|191.11|214
1635583200000|2021-10-30 08:40:00|192.91|191.11|192.78|190.98|193.05|191.25|192.78|190.98|222
1635583500000|2021-10-30 08:45:00|192.77|190.97|192.97|191.17|193.05|191.25|192.72|190.92|135
1635583800000|2021-10-30 08:50:00|192.96|191.16|192.46|190.66|192.97|191.17|192.33|190.53|236
1635584100000|2021-10-30 08:55:00|192.45|190.65|192.62|190.82|192.62|190.82|192.09|190.29|290
1635584400000|2021-10-30 09:00:00|192.63|190.83|192.35|190.55|192.64|190.84|192.33|190.53|217
1635584700000|2021-10-30 09:05:00|192.36|190.56|193.33|191.53|193.35|191.55|192.36|190.56|199
1635585000000|2021-10-30 09:10:00|193.32|191.52|193.46|191.66|193.64|191.84|193.32|191.52|111
1635585300000|2021-10-30 09:15:00|193.45|191.65|193.75|191.95|193.75|191.95|193.35|191.55|108
1635585600000|2021-10-30 09:20:00|193.76|191.96|193.87|192.07|193.94|192.14|193.74|191.94|61
1635585900000|2021-10-30 09:25:00|193.86|192.06|193.87|192.07|193.88|192.08|193.86|192.06|6
1635586200000|2021-10-30 09:30:00|193.88|192.08|193.96|192.16|194.01|192.21|193.6|191.8|111
1635586500000|2021-10-30 09:35:00|193.95|192.15|194.32|192.52|194.32|192.52|193.86|192.06|93
1635586800000|2021-10-30 09:40:00|194.35|192.55|194.19|192.39|194.35|192.55|194.14|192.34|97
1635587100000|2021-10-30 09:45:00|194.2|192.4|193.66|191.86|194.2|192.4|193.57|191.77|139
1635587400000|2021-10-30 09:50:00|193.67|191.87|193.38|191.58|193.74|191.94|193.32|191.52|122
1635587700000|2021-10-30 09:55:00|193.37|191.57|193.09|191.29|193.37|191.57|193.02|191.22|153
1635588000000|2021-10-30 10:00:00|193.07|191.27|193.17|191.37|193.49|191.69|193.06|191.26|143
1635588300000|2021-10-30 10:05:00|193.18|191.38|193.37|191.57|193.46|191.66|193.17|191.37|117
1635588600000|2021-10-30 10:10:00|193.36|191.56|193.15|191.35|193.36|191.56|192.98|191.18|150
1635588900000|2021-10-30 10:15:00|193.11|191.31|193.05|191.25|193.36|191.56|193.05|191.25|145
1635589200000|2021-10-30 10:20:00|193.03|191.23|193.05|191.25|193.21|191.41|192.95|191.15|249
1635589500000|2021-10-30 10:25:00|193.06|191.26|193.38|191.58|193.46|191.66|192.97|191.17|164
1635589800000|2021-10-30 10:30:00|193.37|191.57|193.84|192.04|193.84|192.04|193.36|191.56|165
1635590100000|2021-10-30 10:35:00|193.85|192.05|193.99|192.19|194.16|192.36|193.84|192.04|145
1635590400000|2021-10-30 10:40:00|193.98|192.18|194.17|192.37|194.21|192.41|193.81|192.01|169
1635590700000|2021-10-30 10:45:00|194.16|192.36|194.42|192.62|194.43|192.63|194.02|192.22|134
1635591000000|2021-10-30 10:50:00|194.43|192.63|194.55|192.75|194.55|192.75|194.36|192.56|183
1635591300000|2021-10-30 10:55:00|194.54|192.74|194.29|192.49|194.54|192.74|194.25|192.45|145
1635591600000|2021-10-30 11:00:00|194.3|192.5|194.73|192.93|194.77|192.97|194.28|192.48|107
1635591900000|2021-10-30 11:05:00|194.74|192.94|194.48|192.68|194.78|192.98|194.47|192.67|98
1635592200000|2021-10-30 11:10:00|194.47|192.67|194.56|192.76|194.67|192.87|194.38|192.58|124
1635592500000|2021-10-30 11:15:00|194.55|192.75|193.93|192.13|194.55|192.75|193.89|192.09|210
1635592800000|2021-10-30 11:20:00|193.91|192.11|193.88|192.08|193.98|192.18|193.87|192.07|122
1635593100000|2021-10-30 11:25:00|193.87|192.07|194.03|192.23|194.06|192.26|193.82|192.02|225
1635593400000|2021-10-30 11:30:00|194.02|192.22|193.98|192.18|194.13|192.33|193.94|192.14|153
1635593700000|2021-10-30 11:35:00|193.99|192.19|194.27|192.47|194.27|192.47|193.87|192.07|111
1635594000000|2021-10-30 11:40:00|194.25|192.45|194.84|193.04|194.84|193.04|194.25|192.45|103
1635594300000|2021-10-30 11:45:00|194.81|193.01|194.4|192.6|194.81|193.01|194.09|192.29|190
1635594600000|2021-10-30 11:50:00|194.39|192.59|194.31|192.51|194.46|192.66|194.26|192.46|134
1635594900000|2021-10-30 11:55:00|194.3|192.5|194.67|192.87|194.67|192.87|194.27|192.47|109
1635595200000|2021-10-30 12:00:00|194.66|192.86|194.34|192.54|194.66|192.86|193.79|191.99|276
1635595500000|2021-10-30 12:05:00|194.35|192.55|193.95|192.15|194.35|192.55|193.94|192.14|227
1635595800000|2021-10-30 12:10:00|193.96|192.16|194.05|192.25|194.05|192.25|193.85|192.05|144
1635596100000|2021-10-30 12:15:00|194.04|192.24|194.07|192.27|194.47|192.67|193.95|192.15|263
1635596400000|2021-10-30 12:20:00|194.08|192.28|194.26|192.46|194.26|192.46|193.9|192.1|173
1635596700000|2021-10-30 12:25:00|194.27|192.47|194.27|192.47|194.56|192.76|194.26|192.46|109
1635597000000|2021-10-30 12:30:00|194.28|192.48|193.98|192.18|194.36|192.56|193.9|192.1|112
1635597300000|2021-10-30 12:35:00|193.99|192.19|193.97|192.17|194.34|192.54|193.96|192.16|161
1635597600000|2021-10-30 12:40:00|193.98|192.18|193.29|191.49|193.99|192.19|193.29|191.49|184
1635597900000|2021-10-30 12:45:00|193.3|191.5|193.87|192.07|193.88|192.08|193.29|191.49|210
1635598200000|2021-10-30 12:50:00|193.91|192.11|194.16|192.36|194.17|192.37|193.91|192.11|62
1635598500000|2021-10-30 12:55:00|194.15|192.35|194.08|192.28|194.17|192.37|193.76|191.96|166
1635598800000|2021-10-30 13:00:00|194.06|192.26|192.62|190.82|194.06|192.26|192.53|190.73|239
1635599100000|2021-10-30 13:05:00|192.61|190.81|192.78|190.98|193.06|191.26|192.25|190.45|469
1635599400000|2021-10-30 13:10:00|192.77|190.97|192.47|190.67|192.87|191.07|192.27|190.47|366
1635599700000|2021-10-30 13:15:00|192.48|190.68|192.3|190.5|192.58|190.78|192.28|190.48|156
1635600000000|2021-10-30 13:20:00|192.29|190.49|192.95|191.15|192.96|191.16|192.03|190.23|206
1635600300000|2021-10-30 13:25:00|192.96|191.16|193.39|191.59|193.39|191.59|192.95|191.15|185
1635600600000|2021-10-30 13:30:00|193.38|191.58|194.67|192.87|194.8|193|193.38|191.58|335
1635600900000|2021-10-30 13:35:00|194.65|192.85|194.47|192.67|194.96|193.16|194.46|192.66|357
1635601200000|2021-10-30 13:40:00|194.48|192.68|193.29|191.49|194.48|192.68|193.16|191.36|449
1635601500000|2021-10-30 13:45:00|193.27|191.47|193.73|191.93|193.87|192.07|192.91|191.11|416
1635601800000|2021-10-30 13:50:00|193.76|191.96|193.02|191.22|193.77|191.97|193.02|191.22|294
1635602100000|2021-10-30 13:55:00|193.01|191.21|193.25|191.45|193.35|191.55|192.9|191.1|252
1635602400000|2021-10-30 14:00:00|193.28|191.48|193.34|191.54|193.56|191.76|193.15|191.35|140
1635602700000|2021-10-30 14:05:00|193.35|191.55|192.91|191.11|193.39|191.59|192.9|191.1|171
1635603000000|2021-10-30 14:10:00|192.9|191.1|192.71|190.91|192.9|191.1|192.64|190.84|157
1635603300000|2021-10-30 14:15:00|192.7|190.9|192.41|190.61|192.93|191.13|192.39|190.59|239
1635603600000|2021-10-30 14:20:00|192.4|190.6|192.05|190.25|192.43|190.63|191.12|189.32|527
1635603900000|2021-10-30 14:25:00|192.04|190.24|191.81|190.01|192.31|190.51|191.75|189.95|357
1635604200000|2021-10-30 14:30:00|191.82|190.02|191.95|190.15|192.37|190.57|191.68|189.88|330
1635604500000|2021-10-30 14:35:00|191.93|190.13|191.45|189.65|192.23|190.43|191.3|189.5|308
1635604800000|2021-10-30 14:40:00|191.46|189.66|190.95|189.15|191.56|189.76|190.31|188.51|330
1635605100000|2021-10-30 14:45:00|190.96|189.16|190.6|188.8|191.17|189.37|189.98|188.18|574
1635605400000|2021-10-30 14:50:00|190.61|188.81|191.35|189.55|191.5|189.7|190.54|188.74|405
1635605700000|2021-10-30 14:55:00|191.34|189.54|191.22|189.42|191.49|189.69|191.21|189.41|193
1635606000000|2021-10-30 15:00:00|191.21|189.41|192.03|190.23|192.03|190.23|191.12|189.32|234
1635606300000|2021-10-30 15:05:00|192.04|190.24|192.15|190.35|192.2|190.4|191.69|189.89|233
1635606600000|2021-10-30 15:10:00|192.16|190.36|192.28|190.48|192.37|190.57|191.96|190.16|192
1635606900000|2021-10-30 15:15:00|192.29|190.49|192.06|190.26|192.73|190.93|192.05|190.25|300
1635607200000|2021-10-30 15:20:00|192.05|190.25|192|190.2|192.18|190.38|191.94|190.14|161
1635607500000|2021-10-30 15:25:00|191.96|190.16|192.16|190.36|192.29|190.49|191.96|190.16|140
1635607800000|2021-10-30 15:30:00|192.17|190.37|192.52|190.72|192.63|190.83|192.16|190.36|137
1635608100000|2021-10-30 15:35:00|192.53|190.73|192.71|190.91|192.78|190.98|192.35|190.55|282
1635608400000|2021-10-30 15:40:00|192.75|190.95|192.99|191.19|193|191.2|192.74|190.94|132
1635608700000|2021-10-30 15:45:00|192.97|191.17|192.67|190.87|192.97|191.17|192.65|190.85|74
1635609000000|2021-10-30 15:50:00|192.68|190.88|192.93|191.13|193.16|191.36|192.67|190.87|196
1635609300000|2021-10-30 15:55:00|192.94|191.14|193.28|191.48|193.28|191.48|192.93|191.13|172
1635609600000|2021-10-30 16:00:00|193.29|191.49|193|191.2|193.67|191.87|192.93|191.13|230
1635609900000|2021-10-30 16:05:00|192.99|191.19|193.47|191.67|193.63|191.83|192.79|190.99|281
1635610200000|2021-10-30 16:10:00|193.48|191.68|193.39|191.59|193.67|191.87|193.37|191.57|188
1635610500000|2021-10-30 16:15:00|193.4|191.6|193.47|191.67|193.49|191.69|192.96|191.16|291
1635610800000|2021-10-30 16:20:00|193.48|191.68|193.18|191.38|193.74|191.94|193.18|191.38|199
1635611100000|2021-10-30 16:25:00|193.17|191.37|192.46|190.66|193.17|191.37|192.46|190.66|173
1635611400000|2021-10-30 16:30:00|192.47|190.67|192.25|190.45|192.65|190.85|192.08|190.28|196
1635611700000|2021-10-30 16:35:00|192.24|190.44|191.78|189.98|192.31|190.51|191.77|189.97|180
1635612000000|2021-10-30 16:40:00|191.79|189.99|191.35|189.55|191.79|189.99|191.29|189.49|223
1635612300000|2021-10-30 16:45:00|191.36|189.56|190.91|189.11|191.43|189.63|190.91|189.11|183
1635612600000|2021-10-30 16:50:00|190.92|189.12|190.98|189.18|191.07|189.27|190.58|188.78|227
1635612900000|2021-10-30 16:55:00|190.96|189.16|191.25|189.45|191.31|189.51|190.88|189.08|155
1635613200000|2021-10-30 17:00:00|191.24|189.44|190.95|189.15|191.37|189.57|190.95|189.15|164
1635613500000|2021-10-30 17:05:00|190.94|189.14|191.35|189.55|191.37|189.57|190.86|189.06|173
1635613800000|2021-10-30 17:10:00|191.36|189.56|191.81|190.01|191.81|190.01|191.35|189.55|165
1635614100000|2021-10-30 17:15:00|191.8|190|191.64|189.84|191.81|190.01|191.58|189.78|145
1635614400000|2021-10-30 17:20:00|191.61|189.81|191.68|189.88|191.8|190|191.59|189.79|172
1635614700000|2021-10-30 17:25:00|191.67|189.87|191.86|190.06|191.86|190.06|191.66|189.86|163
1635615000000|2021-10-30 17:30:00|191.85|190.05|192.4|190.6|192.47|190.67|191.85|190.05|155
1635615300000|2021-10-30 17:35:00|192.41|190.61|192.58|190.78|192.66|190.86|191.9|190.1|279
1635615600000|2021-10-30 17:40:00|192.59|190.79|191.88|190.08|192.59|190.79|191.88|190.08|239
1635615900000|2021-10-30 17:45:00|191.86|190.06|191.5|189.7|191.92|190.12|191.49|189.69|203
1635616200000|2021-10-30 17:50:00|191.51|189.71|191.85|190.05|191.91|190.11|191.5|189.7|264
1635616500000|2021-10-30 17:55:00|191.83|190.03|192.05|190.25|192.08|190.28|191.78|189.98|165
1635616800000|2021-10-30 18:00:00|192.06|190.26|192.6|190.8|192.6|190.8|192|190.2|180
1635617100000|2021-10-30 18:05:00|192.59|190.79|192.67|190.87|192.69|190.89|192.59|190.79|58
1635617400000|2021-10-30 18:10:00|192.66|190.86|192.67|190.87|192.68|190.88|192.46|190.66|123
1635617700000|2021-10-30 18:15:00|192.68|190.88|192.65|190.85|192.68|190.88|192.56|190.76|104
1635618000000|2021-10-30 18:20:00|192.64|190.84|192.38|190.58|192.66|190.86|192.36|190.56|147
1635618300000|2021-10-30 18:25:00|192.37|190.57|192.6|190.8|192.61|190.81|192.37|190.57|95
1635618600000|2021-10-30 18:30:00|192.63|190.83|192.41|190.61|192.68|190.88|192.4|190.6|103
1635618900000|2021-10-30 18:35:00|192.42|190.62|192.8|191|192.85|191.05|192.39|190.59|113
1635619200000|2021-10-30 18:40:00|192.79|190.99|192.61|190.81|192.89|191.09|192.6|190.8|95
1635619500000|2021-10-30 18:45:00|192.62|190.82|192.77|190.97|192.87|191.07|192.61|190.81|131
1635619800000|2021-10-30 18:50:00|192.78|190.98|192.56|190.76|192.78|190.98|192.39|190.59|164
1635620100000|2021-10-30 18:55:00|192.59|190.79|192.85|191.05|192.86|191.06|192.58|190.78|138
1635620400000|2021-10-30 19:00:00|192.86|191.06|192.76|190.96|192.99|191.19|192.74|190.94|177
1635620700000|2021-10-30 19:05:00|192.77|190.97|192.39|190.59|192.77|190.97|192.37|190.57|125
1635621000000|2021-10-30 19:10:00|192.4|190.6|192.47|190.67|192.59|190.79|192.27|190.47|137
1635621300000|2021-10-30 19:15:00|192.48|190.68|192.4|190.6|192.7|190.9|192.39|190.59|140
1635621600000|2021-10-30 19:20:00|192.45|190.65|192.74|190.94|192.74|190.94|192.45|190.65|164
1635621900000|2021-10-30 19:25:00|192.75|190.95|193.17|191.37|193.19|191.39|192.75|190.95|112
1635622200000|2021-10-30 19:30:00|193.14|191.34|193.09|191.29|193.46|191.66|192.98|191.18|186
1635622500000|2021-10-30 19:35:00|193.1|191.3|192.9|191.1|193.26|191.46|192.73|190.93|164
1635622800000|2021-10-30 19:40:00|192.91|191.11|192.87|191.07|192.93|191.13|192.8|191|72
1635623100000|2021-10-30 19:45:00|192.88|191.08|192.57|190.77|192.9|191.1|192.49|190.69|143
1635623400000|2021-10-30 19:50:00|192.58|190.78|192.59|190.79|192.69|190.89|192.51|190.71|76
1635623700000|2021-10-30 19:55:00|192.61|190.81|192.79|190.99|192.81|191.01|192.57|190.77|96
1635624000000|2021-10-30 20:00:00|192.8|191|192.8|191|192.95|191.15|192.7|190.9|98
1635624300000|2021-10-30 20:05:00|192.79|190.99|192.97|191.17|193.07|191.27|192.79|190.99|125
1635624600000|2021-10-30 20:10:00|192.98|191.18|193.17|191.37|193.25|191.45|192.8|191|153
1635624900000|2021-10-30 20:15:00|193.18|191.38|193.01|191.21|193.2|191.4|192.98|191.18|125
1635625200000|2021-10-30 20:20:00|193|191.2|192.6|190.8|193.01|191.21|192.6|190.8|128
1635625500000|2021-10-30 20:25:00|192.61|190.81|193.04|191.24|193.05|191.25|192.61|190.81|182
1635625800000|2021-10-30 20:30:00|193.05|191.25|192.67|190.87|193.06|191.26|192.66|190.86|170
1635626100000|2021-10-30 20:35:00|192.68|190.88|192.69|190.89|193|191.2|192.68|190.88|167
1635626400000|2021-10-30 20:40:00|192.7|190.9|192.81|191.01|192.82|191.02|192.61|190.81|130
1635626700000|2021-10-30 20:45:00|192.8|191|192.92|191.12|193.09|191.29|192.78|190.98|111
1635627000000|2021-10-30 20:50:00|192.93|191.13|192.59|190.79|193|191.2|192.58|190.78|185
1635627300000|2021-10-30 20:55:00|192.6|190.8|192.47|190.67|192.65|190.85|192.27|190.47|219
1635627600000|2021-10-30 21:00:00|192.48|190.68|192.41|190.61|192.48|190.68|192.27|190.47|131
1635627900000|2021-10-30 21:05:00|192.4|190.6|192.25|190.45|192.43|190.63|192.24|190.44|78
1635628200000|2021-10-30 21:10:00|192.24|190.44|191.89|190.09|192.24|190.44|191.81|190.01|154
1635628500000|2021-10-30 21:15:00|191.88|190.08|191.76|189.96|192.03|190.23|191.76|189.96|110
1635628800000|2021-10-30 21:20:00|191.78|189.98|191.71|189.91|191.78|189.98|191.63|189.83|132
1635629100000|2021-10-30 21:25:00|191.7|189.9|191.48|189.68|191.71|189.91|191.48|189.68|109
1635629400000|2021-10-30 21:30:00|191.49|189.69|191.6|189.8|191.6|189.8|191.49|189.69|28
1635629700000|2021-10-30 21:35:00|191.59|189.79|191.61|189.81|191.62|189.82|191.59|189.79|29
1635630000000|2021-10-30 21:40:00|191.59|189.79|191.55|189.75|191.61|189.81|191.53|189.73|36
1635630300000|2021-10-30 21:45:00|191.56|189.76|191.82|190.02|191.92|190.12|191.55|189.75|63
1635630600000|2021-10-30 21:50:00|191.81|190.01|191.54|189.74|191.82|190.02|191.48|189.68|32
1635630900000|2021-10-30 21:55:00|191.51|189.71|191.24|189.44|191.55|189.75|191.13|189.33|164
1635631200000|2021-10-30 22:00:00|191.23|189.43|191.28|189.48|191.81|190.01|191.22|189.42|121
1635631500000|2021-10-30 22:05:00|191.27|189.47|191|189.2|191.51|189.71|190.99|189.19|189
1635631800000|2021-10-30 22:10:00|191.02|189.22|190.99|189.19|191.03|189.23|190.71|188.91|126
1635632100000|2021-10-30 22:15:00|190.98|189.18|190.9|189.1|191|189.2|190.67|188.87|231
1635632400000|2021-10-30 22:20:00|190.91|189.11|190.57|188.77|191.17|189.37|190.31|188.51|299
1635632700000|2021-10-30 22:25:00|190.55|188.75|190.25|188.45|190.55|188.75|190.17|188.37|230
1635633000000|2021-10-30 22:30:00|190.24|188.44|189.26|187.46|190.38|188.58|189.26|187.46|441
1635633300000|2021-10-30 22:35:00|189.27|187.47|188.9|187.1|189.51|187.71|187.67|185.87|580
1635633600000|2021-10-30 22:40:00|188.89|187.09|188.94|187.14|189.06|187.26|188.6|186.8|364
1635633900000|2021-10-30 22:45:00|188.93|187.13|189.26|187.46|189.27|187.47|188.9|187.1|269
1635634200000|2021-10-30 22:50:00|189.27|187.47|190.05|188.25|190.05|188.25|189.26|187.46|211
1635634500000|2021-10-30 22:55:00|190.06|188.26|189.98|188.18|190.42|188.62|189.8|188|244
1635634800000|2021-10-30 23:00:00|189.97|188.17|190.29|188.49|190.33|188.53|189.63|187.83|230
1635635100000|2021-10-30 23:05:00|190.28|188.48|190.48|188.68|190.57|188.77|190.17|188.37|247
1635635400000|2021-10-30 23:10:00|190.49|188.69|190.63|188.83|190.83|189.03|190.49|188.69|143
1635635700000|2021-10-30 23:15:00|190.64|188.84|190.5|188.7|190.97|189.17|190.49|188.69|221
1635636000000|2021-10-30 23:20:00|190.49|188.69|189.8|188|190.53|188.73|189.66|187.86|290
1635636300000|2021-10-30 23:25:00|189.83|188.03|190.13|188.33|190.13|188.33|189.58|187.78|337
1635636600000|2021-10-30 23:30:00|190.14|188.34|190.28|188.48|190.47|188.67|189.6|187.8|349
1635636900000|2021-10-30 23:35:00|190.29|188.49|190.59|188.79|190.67|188.87|190.09|188.29|312
1635637200000|2021-10-30 23:40:00|190.6|188.8|190.81|189.01|190.96|189.16|190.36|188.56|284
1635637500000|2021-10-30 23:45:00|190.8|189|190.69|188.89|190.87|189.07|190.58|188.78|142
1635637800000|2021-10-30 23:50:00|190.68|188.88|190.77|188.97|190.81|189.01|190.62|188.82|185
1635638100000|2021-10-30 23:55:00|190.78|188.98|191.17|189.37|191.3|189.5|190.78|188.98|246
1635638400000|2021-10-31 00:00:00|191.18|189.38|190.57|188.77|191.33|189.53|190.43|188.63|366
1635638700000|2021-10-31 00:05:00|190.58|188.78|191.84|190.04|191.88|190.08|190.27|188.47|403
1635639000000|2021-10-31 00:10:00|191.81|190.01|192.64|190.84|192.65|190.85|191.77|189.97|348
1635639300000|2021-10-31 00:15:00|192.65|190.85|192.81|191.01|192.9|191.1|192.38|190.58|338
1635639600000|2021-10-31 00:20:00|192.8|191|192.57|190.77|192.85|191.05|192.3|190.5|296
1635639900000|2021-10-31 00:25:00|192.58|190.78|192.66|190.86|192.93|191.13|192.28|190.48|388
1635640200000|2021-10-31 00:30:00|192.67|190.87|192.62|190.82|192.99|191.19|192.47|190.67|279
1635640500000|2021-10-31 00:35:00|192.63|190.83|193.23|191.43|193.23|191.43|192.58|190.78|179
1635640800000|2021-10-31 00:40:00|193.24|191.44|193.13|191.33|193.24|191.44|192.87|191.07|244
1635641100000|2021-10-31 00:45:00|193.11|191.31|192.98|191.18|193.14|191.34|192.8|191|175
1635641400000|2021-10-31 00:50:00|192.99|191.19|192.88|191.08|192.99|191.19|192.8|191|89
1635641700000|2021-10-31 00:55:00|192.87|191.07|192.69|190.89|192.97|191.17|192.62|190.82|194
1635642000000|2021-10-31 01:00:00|192.7|190.9|193.11|191.31|193.11|191.31|192.63|190.83|229
1635642300000|2021-10-31 01:05:00|193.1|191.3|192.78|190.98|193.11|191.31|192.6|190.8|187
1635642600000|2021-10-31 01:10:00|192.79|190.99|192.22|190.42|192.83|191.03|192.2|190.4|302
1635642900000|2021-10-31 01:15:00|192.23|190.43|192.01|190.21|192.46|190.66|192|190.2|323
1635643200000|2021-10-31 01:20:00|192|190.2|191.5|189.7|192.18|190.38|191.5|189.7|274
1635643500000|2021-10-31 01:25:00|191.49|189.69|191.12|189.32|191.77|189.97|191.08|189.28|311
1635643800000|2021-10-31 01:30:00|191.11|189.31|191.22|189.42|191.4|189.6|191.07|189.27|217
1635644100000|2021-10-31 01:35:00|191.21|189.41|191.1|189.3|191.42|189.62|190.98|189.18|256
1635644400000|2021-10-31 01:40:00|191.11|189.31|191.31|189.51|191.38|189.58|191.11|189.31|208
1635644700000|2021-10-31 01:45:00|191.32|189.52|191.62|189.82|191.67|189.87|191.3|189.5|235
1635645000000|2021-10-31 01:50:00|191.61|189.81|191.11|189.31|191.8|190|191.1|189.3|210
1635645300000|2021-10-31 01:55:00|191.12|189.32|191.42|189.62|191.48|189.68|191.1|189.3|195
1635645600000|2021-10-31 02:00:00|191.44|189.64|191.22|189.42|191.61|189.81|191.04|189.24|246
1635645900000|2021-10-31 02:05:00|191.23|189.43|191.82|190.02|191.94|190.14|191.22|189.42|164
1635646200000|2021-10-31 02:10:00|191.83|190.03|193.61|191.81|193.61|191.81|191.79|189.99|308
1635646500000|2021-10-31 02:15:00|193.62|191.82|193.25|191.45|193.91|192.11|192.8|191|547
1635646800000|2021-10-31 02:20:00|193.24|191.44|193.1|191.3|193.62|191.82|192.83|191.03|269
1635647100000|2021-10-31 02:25:00|193.09|191.29|193.85|192.05|193.86|192.06|193.07|191.27|207
1635647400000|2021-10-31 02:30:00|193.87|192.07|194.6|192.8|194.63|192.83|193.58|191.78|339
1635647700000|2021-10-31 02:35:00|194.64|192.84|195.62|193.82|195.76|193.96|193.68|191.88|667
1635648000000|2021-10-31 02:40:00|195.61|193.81|195.48|193.68|196.04|194.24|195.01|193.21|697
1635648300000|2021-10-31 02:45:00|195.47|193.67|194.46|192.66|195.52|193.72|194.12|192.32|542
1635648600000|2021-10-31 02:50:00|194.45|192.65|194.85|193.05|195.18|193.38|194.19|192.39|450
1635648900000|2021-10-31 02:55:00|194.86|193.06|194.38|192.58|194.94|193.14|193.84|192.04|543
1635649200000|2021-10-31 03:00:00|194.37|192.57|195.01|193.21|195.22|193.42|194.32|192.52|404
1635649500000|2021-10-31 03:05:00|195.02|193.22|194.21|192.41|195.14|193.34|194.19|192.39|401
1635649800000|2021-10-31 03:10:00|194.2|192.4|193.9|192.1|194.27|192.47|193.87|192.07|289
1635650100000|2021-10-31 03:15:00|193.89|192.09|194|192.2|194.36|192.56|193.68|191.88|247
1635650400000|2021-10-31 03:20:00|193.97|192.17|194.31|192.51|194.47|192.67|193.71|191.91|247
1635650700000|2021-10-31 03:25:00|194.3|192.5|194.27|192.47|194.47|192.67|194.06|192.26|248
1635651000000|2021-10-31 03:30:00|194.28|192.48|194.08|192.28|194.54|192.74|194.08|192.28|230
1635651300000|2021-10-31 03:35:00|194.07|192.27|193.9|192.1|194.25|192.45|193.9|192.1|243
1635651600000|2021-10-31 03:40:00|193.91|192.11|194.37|192.57|194.45|192.65|193.9|192.1|238
1635651900000|2021-10-31 03:45:00|194.38|192.58|193.99|192.19|194.39|192.59|193.79|191.99|250
1635652200000|2021-10-31 03:50:00|193.98|192.18|193.79|191.99|194.04|192.24|193.73|191.93|183
1635652500000|2021-10-31 03:55:00|193.8|192|193.89|192.09|193.92|192.12|193.4|191.6|244
1635652800000|2021-10-31 04:00:00|193.88|192.08|194.12|192.32|194.26|192.46|193.39|191.59|362
1635653100000|2021-10-31 04:05:00|194.1|192.3|193.59|191.79|194.17|192.37|193.5|191.7|248
1635653400000|2021-10-31 04:10:00|193.6|191.8|193.59|191.79|193.81|192.01|193.44|191.64|231
1635653700000|2021-10-31 04:15:00|193.6|191.8|193.92|192.12|194.01|192.21|193.52|191.72|243
1635654000000|2021-10-31 04:20:00|193.93|192.13|193.54|191.74|194.01|192.21|193.42|191.62|231
1635654300000|2021-10-31 04:25:00|193.48|191.68|193.77|191.97|193.78|191.98|193.48|191.68|112
1635654600000|2021-10-31 04:30:00|193.76|191.96|193.47|191.67|193.86|192.06|193.43|191.63|161
1635654900000|2021-10-31 04:35:00|193.48|191.68|193.97|192.17|194.09|192.29|193.48|191.68|313
1635655200000|2021-10-31 04:40:00|193.96|192.16|193.96|192.16|194.08|192.28|193.77|191.97|255
1635655500000|2021-10-31 04:45:00|193.97|192.17|193.64|191.84|194|192.2|193.61|191.81|199
1635655800000|2021-10-31 04:50:00|193.65|191.85|193.68|191.88|193.88|192.08|193.65|191.85|217
1635656100000|2021-10-31 04:55:00|193.69|191.89|193.58|191.78|193.9|192.1|193.52|191.72|171
1635656400000|2021-10-31 05:00:00|193.57|191.77|193.5|191.7|193.89|192.09|193.42|191.62|262
1635656700000|2021-10-31 05:05:00|193.51|191.71|193.68|191.88|193.7|191.9|193.41|191.61|226
1635657000000|2021-10-31 05:10:00|193.67|191.87|192.87|191.07|193.68|191.88|192.54|190.74|252
1635657300000|2021-10-31 05:15:00|192.86|191.06|192.7|190.9|193.18|191.38|192.38|190.58|355
1635657600000|2021-10-31 05:20:00|192.71|190.91|193.1|191.3|193.28|191.48|192.7|190.9|251
1635657900000|2021-10-31 05:25:00|193.09|191.29|192.52|190.72|193.27|191.47|192.35|190.55|352
1635658200000|2021-10-31 05:30:00|192.51|190.71|192.96|191.16|192.96|191.16|192.47|190.67|289
1635658500000|2021-10-31 05:35:00|192.95|191.15|192.97|191.17|192.97|191.17|192.66|190.86|208
1635658800000|2021-10-31 05:40:00|192.96|191.16|192.71|190.91|192.99|191.19|192.69|190.89|180
1635659100000|2021-10-31 05:45:00|192.7|190.9|192.72|190.92|192.9|191.1|192.7|190.9|150
1635659400000|2021-10-31 05:50:00|192.71|190.91|193.16|191.36|193.17|191.37|192.71|190.91|167
1635659700000|2021-10-31 05:55:00|193.17|191.37|192.9|191.1|193.17|191.37|192.78|190.98|216
1635660000000|2021-10-31 06:00:00|192.89|191.09|193.19|191.39|193.36|191.56|192.88|191.08|196
1635660300000|2021-10-31 06:05:00|193.18|191.38|192.75|190.95|193.28|191.48|192.69|190.89|163
1635660600000|2021-10-31 06:10:00|192.76|190.96|192.44|190.64|192.78|190.98|192.44|190.64|164
1635660900000|2021-10-31 06:15:00|192.45|190.65|192.64|190.84|192.65|190.85|192.24|190.44|206
1635661200000|2021-10-31 06:20:00|192.65|190.85|192.68|190.88|192.79|190.99|192.46|190.66|162
1635661500000|2021-10-31 06:25:00|192.69|190.89|192.33|190.53|192.7|190.9|192.32|190.52|185
1635661800000|2021-10-31 06:30:00|192.32|190.52|191.93|190.13|192.41|190.61|191.91|190.11|178
1635662100000|2021-10-31 06:35:00|191.94|190.14|191.92|190.12|192.29|190.49|191.75|189.95|207
1635662400000|2021-10-31 06:40:00|191.91|190.11|191.86|190.06|192.18|190.38|191.76|189.96|209
1635662700000|2021-10-31 06:45:00|191.85|190.05|192.29|190.49|192.39|190.59|191.84|190.04|102
1635663000000|2021-10-31 06:50:00|192.3|190.5|192.41|190.61|192.58|190.78|192.29|190.49|182
1635663300000|2021-10-31 06:55:00|192.42|190.62|192.31|190.51|192.48|190.68|192.22|190.42|110
1635663600000|2021-10-31 07:00:00|192.32|190.52|191.92|190.12|192.51|190.71|191.82|190.02|217
1635663900000|2021-10-31 07:05:00|191.93|190.13|192.1|190.3|192.26|190.46|191.88|190.08|161
1635664200000|2021-10-31 07:10:00|192.09|190.29|191.97|190.17|192.16|190.36|191.97|190.17|167
1635664500000|2021-10-31 07:15:00|191.98|190.18|192.2|190.4|192.33|190.53|191.97|190.17|124
1635664800000|2021-10-31 07:20:00|192.21|190.41|191.77|189.97|192.21|190.41|191.74|189.94|128
1635665100000|2021-10-31 07:25:00|191.79|189.99|192.27|190.47|192.29|190.49|191.79|189.99|166
1635665400000|2021-10-31 07:30:00|192.26|190.46|192.01|190.21|192.26|190.46|191.79|189.99|189
1635665700000|2021-10-31 07:35:00|192.02|190.22|191.99|190.19|192.11|190.31|191.8|190|96
1635666000000|2021-10-31 07:40:00|192|190.2|192.2|190.4|192.3|190.5|192|190.2|89
1635666300000|2021-10-31 07:45:00|192.22|190.42|192.28|190.48|192.28|190.48|192.18|190.38|55
1635666600000|2021-10-31 07:50:00|192.27|190.47|192.37|190.57|192.61|190.81|192.27|190.47|93
1635666900000|2021-10-31 07:55:00|192.34|190.54|192.53|190.73|192.53|190.73|192.18|190.38|184
1635667200000|2021-10-31 08:00:00|192.54|190.74|192.14|190.34|192.69|190.89|192|190.2|264
1635667500000|2021-10-31 08:05:00|192.13|190.33|191.95|190.15|192.32|190.52|191.94|190.14|206
1635667800000|2021-10-31 08:10:00|191.94|190.14|191.62|189.82|192.02|190.22|191.41|189.61|248
1635668100000|2021-10-31 08:15:00|191.61|189.81|191.72|189.92|191.76|189.96|191.26|189.46|296
1635668400000|2021-10-31 08:20:00|191.76|189.96|191.62|189.82|192.01|190.21|191.62|189.82|256
1635668700000|2021-10-31 08:25:00|191.56|189.76|190.91|189.11|191.7|189.9|190.91|189.11|294
1635669000000|2021-10-31 08:30:00|190.85|189.05|191.1|189.3|191.1|189.3|190.58|188.78|279
1635669300000|2021-10-31 08:35:00|191.09|189.29|190.88|189.08|191.1|189.3|190.47|188.67|422
1635669600000|2021-10-31 08:40:00|190.86|189.06|190.49|188.69|190.97|189.17|190.28|188.48|254
1635669900000|2021-10-31 08:45:00|190.48|188.68|190.99|189.19|191|189.2|190.05|188.25|360
1635670200000|2021-10-31 08:50:00|191|189.2|191.07|189.27|191.07|189.27|190.69|188.89|155
1635670500000|2021-10-31 08:55:00|191.08|189.28|190.99|189.19|191.17|189.37|190.78|188.98|157
1635670800000|2021-10-31 09:00:00|190.98|189.18|190.37|188.57|190.98|189.18|190.26|188.46|291
1635671100000|2021-10-31 09:05:00|190.36|188.56|190.28|188.48|190.36|188.56|189.97|188.17|209
1635671400000|2021-10-31 09:10:00|190.25|188.45|190.02|188.22|190.38|188.58|189.73|187.93|313
1635671700000|2021-10-31 09:15:00|190.01|188.21|190.41|188.61|190.5|188.7|190.01|188.21|224
1635672000000|2021-10-31 09:20:00|190.42|188.62|190.41|188.61|190.52|188.72|190.29|188.49|171
1635672300000|2021-10-31 09:25:00|190.42|188.62|190.78|188.98|190.78|188.98|190.39|188.59|105
1635672600000|2021-10-31 09:30:00|190.79|188.99|190.92|189.12|191.06|189.26|190.79|188.99|169
1635672900000|2021-10-31 09:35:00|190.91|189.11|191.18|189.38|191.26|189.46|190.91|189.11|162
1635673200000|2021-10-31 09:40:00|191.19|189.39|191.1|189.3|191.51|189.71|191.1|189.3|154
1635673500000|2021-10-31 09:45:00|191.09|189.29|191.17|189.37|191.52|189.72|191.07|189.27|246
1635673800000|2021-10-31 09:50:00|191.16|189.36|191.01|189.21|191.18|189.38|190.78|188.98|137
1635674100000|2021-10-31 09:55:00|191.03|189.23|191.35|189.55|191.42|189.62|190.93|189.13|155
1635674400000|2021-10-31 10:00:00|191.34|189.54|190.48|188.68|191.35|189.55|190.43|188.63|348
1635674700000|2021-10-31 10:05:00|190.47|188.67|190.06|188.26|190.55|188.75|189.98|188.18|383
1635675000000|2021-10-31 10:10:00|190.05|188.25|190.18|188.38|190.19|188.39|189.37|187.57|348
1635675300000|2021-10-31 10:15:00|190.16|188.36|189.71|187.91|190.16|188.36|189.07|187.27|499
1635675600000|2021-10-31 10:20:00|189.7|187.9|191.49|189.69|191.49|189.69|189.59|187.79|410
1635675900000|2021-10-31 10:25:00|191.51|189.71|191.28|189.48|191.53|189.73|191.04|189.24|320
1635676200000|2021-10-31 10:30:00|191.29|189.49|191.54|189.74|191.54|189.74|191.08|189.28|154
1635676500000|2021-10-31 10:35:00|191.55|189.75|191.71|189.91|191.94|190.14|191.47|189.67|169
1635676800000|2021-10-31 10:40:00|191.72|189.92|191.96|190.16|192.05|190.25|191.43|189.63|315
1635677100000|2021-10-31 10:45:00|191.95|190.15|191.59|189.79|191.96|190.16|191.49|189.69|199
1635677400000|2021-10-31 10:50:00|191.58|189.78|191.98|190.18|192.01|190.21|191.51|189.71|118
1635677700000|2021-10-31 10:55:00|191.99|190.19|191.35|189.55|191.99|190.19|191.31|189.51|244
1635678000000|2021-10-31 11:00:00|191.34|189.54|191.28|189.48|191.75|189.95|191.22|189.42|235
1635678300000|2021-10-31 11:05:00|191.27|189.47|191.28|189.48|191.37|189.57|191.18|189.38|140
1635678600000|2021-10-31 11:10:00|191.29|189.49|191.31|189.51|191.59|189.79|191.11|189.31|160
1635678900000|2021-10-31 11:15:00|191.3|189.5|191.47|189.67|191.55|189.75|191.03|189.23|185
1635679200000|2021-10-31 11:20:00|191.48|189.68|191.06|189.26|191.5|189.7|191.01|189.21|230
1635679500000|2021-10-31 11:25:00|191.07|189.27|191.13|189.33|191.16|189.36|190.68|188.88|245
1635679800000|2021-10-31 11:30:00|191.15|189.35|191.28|189.48|191.29|189.49|190.87|189.07|226
1635680100000|2021-10-31 11:35:00|191.26|189.46|190.26|188.46|191.26|189.46|190.26|188.46|413
1635680400000|2021-10-31 11:40:00|190.27|188.47|190.04|188.24|190.38|188.58|189.8|188|452
1635680700000|2021-10-31 11:45:00|190.03|188.23|190.36|188.56|190.43|188.63|189.5|187.7|460
1635681000000|2021-10-31 11:50:00|190.37|188.57|190.17|188.37|190.65|188.85|190.17|188.37|292
1635681300000|2021-10-31 11:55:00|190.18|188.38|189.78|187.98|190.18|188.38|189.56|187.76|348
1635681600000|2021-10-31 12:00:00|189.82|188.02|189.08|187.28|189.84|188.04|188.72|186.92|501
1635681900000|2021-10-31 12:05:00|189.07|187.27|188.87|187.07|189.08|187.28|188.53|186.73|469
1635682200000|2021-10-31 12:10:00|188.86|187.06|190.28|188.48|190.34|188.54|188.77|186.97|413
1635682500000|2021-10-31 12:15:00|190.27|188.47|190.47|188.67|190.55|188.75|189.88|188.08|317
1635682800000|2021-10-31 12:20:00|190.48|188.68|190.56|188.76|190.63|188.83|190.27|188.47|331
1635683100000|2021-10-31 12:25:00|190.55|188.75|190.46|188.66|190.76|188.96|190.46|188.66|225
1635683400000|2021-10-31 12:30:00|190.44|188.64|190.1|188.3|190.53|188.73|190|188.2|304
1635683700000|2021-10-31 12:35:00|190.12|188.32|189.86|188.06|190.25|188.45|189.75|187.95|350
1635684000000|2021-10-31 12:40:00|189.87|188.07|189.44|187.64|189.88|188.08|189.22|187.42|359
1635684300000|2021-10-31 12:45:00|189.45|187.65|189.49|187.69|189.93|188.13|189.43|187.63|260
1635684600000|2021-10-31 12:50:00|189.5|187.7|188.88|187.08|189.52|187.72|188.87|187.07|319
1635684900000|2021-10-31 12:55:00|188.87|187.07|189.23|187.43|189.44|187.64|188.86|187.06|429
1635685200000|2021-10-31 13:00:00|189.24|187.44|190.42|188.62|190.42|188.62|189|187.2|438
1635685500000|2021-10-31 13:05:00|190.43|188.63|190.45|188.65|190.64|188.84|190.34|188.54|271
1635685800000|2021-10-31 13:10:00|190.44|188.64|190.36|188.56|190.48|188.68|190.16|188.36|225
1635686100000|2021-10-31 13:15:00|190.37|188.57|190.2|188.4|190.45|188.65|190.17|188.37|254
1635686400000|2021-10-31 13:20:00|190.19|188.39|189.47|187.67|190.2|188.4|189.28|187.48|418
1635686700000|2021-10-31 13:25:00|189.46|187.66|189.32|187.52|189.66|187.86|189.24|187.44|401
1635687000000|2021-10-31 13:30:00|189.3|187.5|188.62|186.82|189.34|187.54|188.55|186.75|401
1635687300000|2021-10-31 13:35:00|188.61|186.81|188.49|186.69|188.75|186.95|187.7|185.9|598
1635687600000|2021-10-31 13:40:00|188.48|186.68|189.66|187.86|189.71|187.91|188.48|186.68|433
1635687900000|2021-10-31 13:45:00|189.69|187.89|188.83|187.03|189.74|187.94|188.82|187.02|453
1635688200000|2021-10-31 13:50:00|188.84|187.04|189.57|187.77|189.6|187.8|188.59|186.79|414
1635688500000|2021-10-31 13:55:00|189.58|187.78|189.91|188.11|190.01|188.21|189.56|187.76|187
1635688800000|2021-10-31 14:00:00|189.9|188.1|189.23|187.43|189.94|188.14|189.06|187.26|432
1635689100000|2021-10-31 14:05:00|189.22|187.42|189.55|187.75|189.55|187.75|188.8|187|425
1635689400000|2021-10-31 14:10:00|189.56|187.76|189.64|187.84|189.95|188.15|189.4|187.6|417
1635689700000|2021-10-31 14:15:00|189.65|187.85|190.3|188.5|190.45|188.65|189.2|187.4|358
1635690000000|2021-10-31 14:20:00|190.31|188.51|190.93|189.13|190.95|189.15|190.28|188.48|299
1635690300000|2021-10-31 14:25:00|190.92|189.12|190.56|188.76|190.94|189.14|190.27|188.47|365
1635690600000|2021-10-31 14:30:00|190.6|188.8|190.78|188.98|190.9|189.1|190.27|188.47|372
1635690900000|2021-10-31 14:35:00|190.79|188.99|190.34|188.54|190.92|189.12|190.21|188.41|404
1635691200000|2021-10-31 14:40:00|190.37|188.57|189.66|187.86|190.48|188.68|189.66|187.86|294
1635691500000|2021-10-31 14:45:00|189.65|187.85|189.69|187.89|189.85|188.05|189.19|187.39|417
1635691800000|2021-10-31 14:50:00|189.7|187.9|189.41|187.61|189.93|188.13|189.2|187.4|339
1635692100000|2021-10-31 14:55:00|189.4|187.6|189.84|188.04|189.86|188.06|189.32|187.52|232
1635692400000|2021-10-31 15:00:00|189.85|188.05|189.52|187.72|189.88|188.08|189.27|187.47|305
1635692700000|2021-10-31 15:05:00|189.53|187.73|190.09|188.29|190.1|188.3|189.41|187.61|247
1635693000000|2021-10-31 15:10:00|190.1|188.3|190.39|188.59|190.41|188.61|190.02|188.22|205
1635693300000|2021-10-31 15:15:00|190.44|188.64|190.36|188.56|190.52|188.72|190.19|188.39|280
1635693600000|2021-10-31 15:20:00|190.41|188.61|190.66|188.86|190.67|188.87|190.29|188.49|221
1635693900000|2021-10-31 15:25:00|190.65|188.85|190.87|189.07|190.92|189.12|190.61|188.81|204
1635694200000|2021-10-31 15:30:00|190.88|189.08|190.43|188.63|190.89|189.09|190.42|188.62|231
1635694500000|2021-10-31 15:35:00|190.44|188.64|190.1|188.3|190.51|188.71|190.08|188.28|229
1635694800000|2021-10-31 15:40:00|190.12|188.32|190.46|188.66|190.6|188.8|189.92|188.12|167
1635695100000|2021-10-31 15:45:00|190.45|188.65|190.97|189.17|191.14|189.34|190.37|188.57|319
1635695400000|2021-10-31 15:50:00|190.98|189.18|190.87|189.07|191.03|189.23|190.33|188.53|316
1635695700000|2021-10-31 15:55:00|190.9|189.1|190.34|188.54|190.91|189.11|190.11|188.31|407
1635696000000|2021-10-31 16:00:00|190.33|188.53|190.16|188.36|190.66|188.86|190.01|188.21|439
1635696300000|2021-10-31 16:05:00|190.17|188.37|189.64|187.84|190.19|188.39|189.58|187.78|359
1635696600000|2021-10-31 16:10:00|189.65|187.85|189.24|187.44|189.67|187.87|189.23|187.43|225
1635696900000|2021-10-31 16:15:00|189.23|187.43|189.47|187.67|189.59|187.79|188.99|187.19|325
1635697200000|2021-10-31 16:20:00|189.45|187.65|189.42|187.62|189.66|187.86|189.34|187.54|284
1635697500000|2021-10-31 16:25:00|189.41|187.61|190.41|188.61|190.42|188.62|189.37|187.57|341
1635697800000|2021-10-31 16:30:00|190.42|188.62|190.25|188.45|190.58|188.78|190.01|188.21|251
1635698100000|2021-10-31 16:35:00|190.26|188.46|190.43|188.63|190.57|188.77|190.17|188.37|157
1635698400000|2021-10-31 16:40:00|190.44|188.64|191.04|189.24|191.05|189.25|190.44|188.64|97
1635698700000|2021-10-31 16:45:00|191.05|189.25|191.28|189.48|191.28|189.48|190.72|188.92|211
1635699000000|2021-10-31 16:50:00|191.27|189.47|191.46|189.66|191.51|189.71|191.02|189.22|180
1635699300000|2021-10-31 16:55:00|191.44|189.64|191.61|189.81|191.65|189.85|191.25|189.45|216
1635699600000|2021-10-31 17:00:00|191.62|189.82|191.27|189.47|191.8|190|191.22|189.42|322
1635699900000|2021-10-31 17:05:00|191.26|189.46|191.11|189.31|191.56|189.76|191.11|189.31|164
1635700200000|2021-10-31 17:10:00|191.12|189.32|191.42|189.62|191.53|189.73|191.01|189.21|201
1635700500000|2021-10-31 17:15:00|191.41|189.61|191.8|190|191.96|190.16|191.19|189.39|281
1635700800000|2021-10-31 17:20:00|191.81|190.01|192.05|190.25|192.06|190.26|191.74|189.94|250
1635701100000|2021-10-31 17:25:00|192.02|190.22|192.18|190.38|192.25|190.45|191.99|190.19|172
1635701400000|2021-10-31 17:30:00|192.19|190.39|192.19|190.39|192.27|190.47|192.04|190.24|145
1635701700000|2021-10-31 17:35:00|192.18|190.38|191.97|190.17|192.19|190.39|191.97|190.17|121
1635702000000|2021-10-31 17:40:00|192|190.2|191.88|190.08|192|190.2|191.81|190.01|64
1635702300000|2021-10-31 17:45:00|191.87|190.07|192.11|190.31|192.16|190.36|191.6|189.8|202
1635702600000|2021-10-31 17:50:00|192.12|190.32|192.13|190.33|192.3|190.5|192.11|190.31|75
1635702900000|2021-10-31 17:55:00|192.12|190.32|191.84|190.04|192.23|190.43|191.83|190.03|263
1635703200000|2021-10-31 18:00:00|191.83|190.03|192.04|190.24|192.13|190.33|191.62|189.82|243
1635703500000|2021-10-31 18:05:00|192.05|190.25|191.34|189.54|192.05|190.25|191.24|189.44|263
1635703800000|2021-10-31 18:10:00|191.32|189.52|191.25|189.45|191.45|189.65|191.12|189.32|186
1635704100000|2021-10-31 18:15:00|191.24|189.44|191.02|189.22|191.33|189.53|190.93|189.13|182
1635704400000|2021-10-31 18:20:00|191.01|189.21|191.62|189.82|191.81|190.01|191.01|189.21|331
1635704700000|2021-10-31 18:25:00|191.6|189.8|191.31|189.51|191.92|190.12|191.31|189.51|254
1635705000000|2021-10-31 18:30:00|191.32|189.52|191.41|189.61|191.56|189.76|191.29|189.49|171
1635705300000|2021-10-31 18:35:00|191.39|189.59|191.95|190.15|191.95|190.15|191.31|189.51|186
1635705600000|2021-10-31 18:40:00|191.96|190.16|191.9|190.1|192.06|190.26|191.69|189.89|275
1635705900000|2021-10-31 18:45:00|191.89|190.09|192.36|190.56|192.37|190.57|191.78|189.98|175
1635706200000|2021-10-31 18:50:00|192.35|190.55|192.48|190.68|192.49|190.69|192.07|190.27|186
1635706500000|2021-10-31 18:55:00|192.47|190.67|192.2|190.4|192.47|190.67|191.98|190.18|403
1635706800000|2021-10-31 19:00:00|192.21|190.41|192.4|190.6|192.5|190.7|192.2|190.4|246
1635707100000|2021-10-31 19:05:00|192.39|190.59|192.32|190.52|192.39|190.59|192.08|190.28|313
1635707400000|2021-10-31 19:10:00|192.33|190.53|192.27|190.47|192.42|190.62|192.1|190.3|272
1635707700000|2021-10-31 19:15:00|192.26|190.46|192.23|190.43|192.43|190.63|192.08|190.28|286
1635708000000|2021-10-31 19:20:00|192.22|190.42|192.29|190.49|192.34|190.54|192.1|190.3|168
1635708300000|2021-10-31 19:25:00|192.27|190.47|192.4|190.6|192.43|190.63|192.22|190.42|119
1635708600000|2021-10-31 19:30:00|192.41|190.61|192.36|190.56|192.48|190.68|192.32|190.52|66
1635708900000|2021-10-31 19:35:00|192.37|190.57|192.22|190.42|192.4|190.6|192.22|190.42|55
1635709200000|2021-10-31 19:40:00|192.19|190.39|192.08|190.28|192.19|190.39|192|190.2|77
1635709500000|2021-10-31 19:45:00|192.09|190.29|191.92|190.12|192.38|190.58|191.92|190.12|182
1635709800000|2021-10-31 19:50:00|191.9|190.1|191.91|190.11|192.28|190.48|191.74|189.94|315
1635710100000|2021-10-31 19:55:00|191.9|190.1|192.06|190.26|192.08|190.28|191.63|189.83|270
1635710400000|2021-10-31 20:00:00|192.1|190.3|191.72|189.92|192.11|190.31|191.59|189.79|316
1635710700000|2021-10-31 20:05:00|191.71|189.91|191.94|190.14|191.94|190.14|191.69|189.89|142
1635711000000|2021-10-31 20:10:00|191.95|190.15|192.38|190.58|192.38|190.58|191.85|190.05|117
1635711300000|2021-10-31 20:15:00|192.37|190.57|192.52|190.72|192.57|190.77|192.19|190.39|183
1635711600000|2021-10-31 20:20:00|192.51|190.71|192.5|190.7|192.56|190.76|192.3|190.5|207
1635711900000|2021-10-31 20:25:00|192.51|190.71|193.16|190.36|193.18|190.72|192.37|190.18|167
1635712200000|2021-10-31 20:30:00|193.17|190.37|193.01|190.21|193.17|190.37|192.76|189.96|202
1635712500000|2021-10-31 20:35:00|192.99|190.19|192.96|190.16|193.01|190.21|192.77|189.97|162
1635712800000|2021-10-31 20:40:00|192.95|190.15|192.88|190.08|193.03|190.23|192.57|189.77|198
1635713100000|2021-10-31 20:45:00|192.87|190.07|192.86|190.06|192.88|190.08|192.66|189.86|133
1635713400000|2021-10-31 20:50:00|192.85|190.05|192.6|189.8|192.96|190.16|192.58|189.78|150
1635713700000|2021-10-31 20:55:00|192.59|189.79|192.81|190.01|192.83|190.03|192.58|189.78|135
1635714000000|2021-10-31 21:00:00|192.82|190.02|193.06|190.26|193.06|190.26|192.77|189.97|157
1635714300000|2021-10-31 21:05:00|193.05|190.25|192.72|189.92|193.05|190.25|192.68|189.88|122
1635714600000|2021-10-31 21:10:00|192.7|189.9|192.8|190|192.82|190.02|192.68|189.88|155
1635714900000|2021-10-31 21:15:00|192.81|190.01|193.05|190.25|193.18|190.38|192.79|189.99|146
1635715200000|2021-10-31 21:20:00|193.07|190.27|192.98|190.18|193.08|190.28|192.87|190.07|107
1635715500000|2021-10-31 21:25:00|192.97|190.17|193.06|190.26|193.06|190.26|192.86|190.06|126
1635715800000|2021-10-31 21:30:00|193.05|190.25|193.34|190.54|193.34|190.54|193.05|190.25|72
1635716100000|2021-10-31 21:35:00|193.33|190.53|193.65|190.85|193.66|190.86|193.33|190.53|82
1635716400000|2021-10-31 21:40:00|193.66|190.86|193.9|191.1|193.94|191.14|193.65|190.85|111
1635716700000|2021-10-31 21:45:00|193.93|191.13|193.98|191.18|194.14|191.34|193.81|191.01|134
1635717000000|2021-10-31 21:50:00|193.99|191.19|193.71|190.91|194|191.2|193.6|190.8|164
1635717300000|2021-10-31 21:55:00|193.73|190.93|193.69|190.89|193.77|190.97|193.62|190.82|102
1635717600000|2021-10-31 22:00:00|193.7|190.9|192.99|191.19|193.85|191.4|192.9|190.89|160
1635717900000|2021-10-31 22:05:00|193.03|191.23|193.23|191.43|193.23|191.43|192.98|191.18|166
1635718200000|2021-10-31 22:10:00|193.24|191.44|193.17|191.37|193.32|191.52|193.09|191.29|193
1635718500000|2021-10-31 22:15:00|193.16|191.36|193.43|191.63|193.46|191.66|193.09|191.29|342
1635718800000|2021-10-31 22:20:00|193.44|191.64|193.35|191.55|193.55|191.75|193.25|191.45|323
1635719100000|2021-10-31 22:25:00|193.36|191.56|193.37|191.57|193.48|191.68|193.06|191.26|230
1635719400000|2021-10-31 22:30:00|193.35|191.55|193.03|191.23|193.48|191.68|193.02|191.22|272
1635719700000|2021-10-31 22:35:00|193.02|191.22|192.9|191.1|193.14|191.34|192.9|191.1|179
1635720000000|2021-10-31 22:40:00|192.85|191.05|192.91|191.11|193.05|191.25|192.75|190.95|243
1635720300000|2021-10-31 22:45:00|192.9|191.1|193.04|191.24|193.08|191.28|192.84|191.04|254
1635720600000|2021-10-31 22:50:00|193.05|191.25|192.87|191.07|193.11|191.31|192.75|190.95|291
1635720900000|2021-10-31 22:55:00|192.88|191.08|192.92|191.12|193.12|191.32|192.78|190.98|198
1635721200000|2021-10-31 23:00:00|192.93|191.13|193.01|191.21|193.31|191.51|192.93|191.13|304
1635721500000|2021-10-31 23:05:00|192.97|191.17|192.28|190.48|193.02|191.22|192.25|190.45|470
1635721800000|2021-10-31 23:10:00|192.2|190.4|192.47|190.67|192.81|191.01|192.2|190.4|391
1635722100000|2021-10-31 23:15:00|192.46|190.66|192.85|191.05|192.86|191.06|192.45|190.65|333
1635722400000|2021-10-31 23:20:00|192.86|191.06|193.19|191.39|193.21|191.41|192.82|191.02|357
1635722700000|2021-10-31 23:25:00|193.2|191.4|192.83|191.03|193.23|191.43|192.81|191.01|247
1635723000000|2021-10-31 23:30:00|192.81|191.01|192.88|191.08|193.12|191.32|192.52|190.72|299
1635723300000|2021-10-31 23:35:00|192.85|191.05|193|191.2|193.28|191.48|192.85|191.05|234
1635723600000|2021-10-31 23:40:00|193.01|191.21|193.18|191.38|193.46|191.66|193.01|191.21|275
1635723900000|2021-10-31 23:45:00|193.19|191.39|192.84|191.04|193.31|191.51|192.8|191|230
1635724200000|2021-10-31 23:50:00|192.86|191.06|192.75|190.95|192.89|191.09|192.56|190.76|228
1635724500000|2021-10-31 23:55:00|192.76|190.96|192.77|190.97|192.97|191.17|192.58|190.78|256
1635724800000|2021-11-01 00:00:00|192.78|190.98|192.21|190.41|193.05|191.25|191.91|190.11|455
1635725100000|2021-11-01 00:05:00|192.2|190.4|192.75|190.95|192.75|190.95|192.18|190.38|356
1635725400000|2021-11-01 00:10:00|192.76|190.96|193.78|191.98|194|192.2|192.72|190.92|415
1635725700000|2021-11-01 00:15:00|193.79|191.99|194.4|192.6|194.46|192.66|193.76|191.96|439
1635726000000|2021-11-01 00:20:00|194.39|192.59|194.18|192.38|194.46|192.66|193.9|192.1|363
1635726300000|2021-11-01 00:25:00|194.17|192.37|194.19|192.39|194.41|192.61|194.11|192.31|290
1635726600000|2021-11-01 00:30:00|194.21|192.41|194.15|192.35|194.5|192.7|193.99|192.19|378
1635726900000|2021-11-01 00:35:00|194.14|192.34|194.21|192.41|194.37|192.57|194.11|192.31|400
1635727200000|2021-11-01 00:40:00|194.19|192.39|193.75|191.95|194.21|192.41|193.69|191.89|313
1635727500000|2021-11-01 00:45:00|193.76|191.96|193.99|192.19|194.08|192.28|193.69|191.89|220
1635727800000|2021-11-01 00:50:00|194|192.2|194.12|192.32|194.28|192.48|193.92|192.12|241
1635728100000|2021-11-01 00:55:00|194.09|192.29|194.41|192.61|194.49|192.69|194|192.2|328
1635728400000|2021-11-01 01:00:00|194.4|192.6|194.65|192.85|194.65|192.85|194.39|192.59|285
1635728700000|2021-11-01 01:05:00|194.64|192.84|194.59|192.79|194.68|192.88|194.48|192.68|260
1635729000000|2021-11-01 01:10:00|194.6|192.8|194.54|192.74|194.61|192.81|194.27|192.47|159
1635729300000|2021-11-01 01:15:00|194.53|192.73|194.09|192.29|194.54|192.74|193.9|192.1|295
1635729600000|2021-11-01 01:20:00|194.1|192.3|193.92|192.12|194.13|192.33|193.91|192.11|195
1635729900000|2021-11-01 01:25:00|193.91|192.11|193.99|192.19|194.1|192.3|193.91|192.11|171
1635730200000|2021-11-01 01:30:00|194|192.2|193.69|191.89|194.05|192.25|193.63|191.83|314
1635730500000|2021-11-01 01:35:00|193.68|191.88|193.59|191.79|193.85|192.05|193.57|191.77|241
1635730800000|2021-11-01 01:40:00|193.58|191.78|193.2|191.4|193.72|191.92|193.16|191.36|326
1635731100000|2021-11-01 01:45:00|193.22|191.42|193.31|191.51|193.5|191.7|193.12|191.32|239
1635731400000|2021-11-01 01:50:00|193.33|191.53|193.14|191.34|193.51|191.71|192.96|191.16|397
1635731700000|2021-11-01 01:55:00|193.15|191.35|193.03|191.23|193.3|191.5|192.86|191.06|335
1635732000000|2021-11-01 02:00:00|192.99|191.19|193.37|191.57|193.37|191.57|192.75|190.95|364
1635732300000|2021-11-01 02:05:00|193.32|191.52|193.19|191.39|193.48|191.68|193.18|191.38|206
1635732600000|2021-11-01 02:10:00|193.2|191.4|193.05|191.25|193.34|191.54|192.99|191.19|195
1635732900000|2021-11-01 02:15:00|193.03|191.23|191.96|190.16|193.53|191.73|191.92|190.12|514
1635733200000|2021-11-01 02:20:00|191.91|190.11|189.97|188.17|192.17|190.37|189.72|187.92|784
1635733500000|2021-11-01 02:25:00|189.98|188.18|189.86|188.06|190.72|188.92|189.65|187.85|711
1635733800000|2021-11-01 02:30:00|189.96|188.16|190.35|188.55|190.55|188.75|188.93|187.13|750
1635734100000|2021-11-01 02:35:00|190.39|188.59|190.63|188.83|190.7|188.9|190.16|188.36|508
1635734400000|2021-11-01 02:40:00|190.67|188.87|190.44|188.64|191.01|189.21|190.41|188.61|485
1635734700000|2021-11-01 02:45:00|190.45|188.65|190.58|188.78|190.83|189.03|190.31|188.51|476
1635735000000|2021-11-01 02:50:00|190.59|188.79|190.94|189.14|191.06|189.26|190.55|188.75|290
1635735300000|2021-11-01 02:55:00|190.95|189.15|191.13|189.33|191.22|189.42|190.8|189|326
1635735600000|2021-11-01 03:00:00|191.11|189.31|191.04|189.24|191.24|189.44|190.72|188.92|419
1635735900000|2021-11-01 03:05:00|191.06|189.26|191.28|189.48|191.56|189.76|190.95|189.15|393
1635736200000|2021-11-01 03:10:00|191.29|189.49|191.06|189.26|191.34|189.54|190.87|189.07|371
1635736500000|2021-11-01 03:15:00|191.05|189.25|190.96|189.16|191.15|189.35|190.72|188.92|421
1635736800000|2021-11-01 03:20:00|190.97|189.17|190.76|188.96|191|189.2|190.71|188.91|190
1635737100000|2021-11-01 03:25:00|190.75|188.95|191.05|189.25|191.1|189.3|190.61|188.81|270
1635737400000|2021-11-01 03:30:00|191.06|189.26|190.92|189.12|191.23|189.43|190.83|189.03|199
1635737700000|2021-11-01 03:35:00|190.91|189.11|191.25|189.45|191.97|190.17|190.86|189.06|346
1635738000000|2021-11-01 03:40:00|191.26|189.46|191|189.2|191.28|189.48|190.89|189.09|317
1635738300000|2021-11-01 03:45:00|191.01|189.21|190.6|188.8|191.16|189.36|190.5|188.7|301
1635738600000|2021-11-01 03:50:00|190.64|188.84|190.19|188.39|190.73|188.93|189.84|188.04|482
1635738900000|2021-11-01 03:55:00|190.18|188.38|189.74|187.94|190.28|188.48|189.54|187.74|519
1635739200000|2021-11-01 04:00:00|189.78|187.98|189.44|187.64|189.88|188.08|188.97|187.17|754
1635739500000|2021-11-01 04:05:00|189.45|187.65|189.6|187.8|189.67|187.87|189.09|187.29|566
1635739800000|2021-11-01 04:10:00|189.62|187.82|190.44|188.64|190.55|188.75|189.48|187.68|546
1635740100000|2021-11-01 04:15:00|190.45|188.65|190.87|189.07|190.9|189.1|190.38|188.58|441
1635740400000|2021-11-01 04:20:00|190.88|189.08|191.15|189.35|191.15|189.35|190.83|189.03|287
1635740700000|2021-11-01 04:25:00|191.16|189.36|191.11|189.31|191.25|189.45|191.06|189.26|158
1635741000000|2021-11-01 04:30:00|191.1|189.3|192.06|190.26|192.16|190.36|191.09|189.29|356
1635741300000|2021-11-01 04:35:00|192.07|190.27|192.26|190.46|192.36|190.56|191.99|190.19|337
1635741600000|2021-11-01 04:40:00|192.27|190.47|192.8|191|192.97|191.17|192.17|190.37|266
1635741900000|2021-11-01 04:45:00|192.83|191.03|192.47|190.67|192.84|191.04|192.45|190.65|354
1635742200000|2021-11-01 04:50:00|192.46|190.66|192.69|190.89|192.78|190.98|192.45|190.65|170
1635742500000|2021-11-01 04:55:00|192.68|190.88|192.3|190.5|192.7|190.9|192.28|190.48|288
1635742800000|2021-11-01 05:00:00|192.29|190.49|192.18|190.38|192.52|190.72|191.98|190.18|361
1635743100000|2021-11-01 05:05:00|192.2|190.4|192.34|190.54|192.37|190.57|192.1|190.3|238
1635743400000|2021-11-01 05:10:00|192.33|190.53|192.68|190.88|192.76|190.96|192.27|190.47|294
1635743700000|2021-11-01 05:15:00|192.69|190.89|192.97|191.17|193.06|191.26|192.68|190.88|210
1635744000000|2021-11-01 05:20:00|193|191.2|192.96|191.16|193.07|191.27|192.88|191.08|307
1635744300000|2021-11-01 05:25:00|192.95|191.15|192.6|190.8|193.07|191.27|192.57|190.77|348
1635744600000|2021-11-01 05:30:00|192.64|190.84|193.08|191.28|193.1|191.3|192.56|190.76|238
1635744900000|2021-11-01 05:35:00|193.09|191.29|192.93|191.13|193.22|191.42|192.91|191.11|263
1635745200000|2021-11-01 05:40:00|192.94|191.14|193.06|191.26|193.11|191.31|192.88|191.08|242
1635745500000|2021-11-01 05:45:00|193.05|191.25|192.8|191|193.07|191.27|192.69|190.89|200
1635745800000|2021-11-01 05:50:00|192.79|190.99|192.38|190.58|192.8|191|192.35|190.55|260
1635746100000|2021-11-01 05:55:00|192.37|190.57|192.45|190.65|192.69|190.89|192.25|190.45|331
1635746400000|2021-11-01 06:00:00|192.42|190.62|192.13|190.33|192.69|190.89|192.1|190.3|406
1635746700000|2021-11-01 06:05:00|192.12|190.32|192.07|190.27|192.48|190.68|192.01|190.21|308
1635747000000|2021-11-01 06:10:00|192.06|190.26|191.84|190.04|192.06|190.26|191.72|189.92|253
1635747300000|2021-11-01 06:15:00|191.81|190.01|191.59|189.79|191.81|190.01|191.4|189.6|294
1635747600000|2021-11-01 06:20:00|191.63|189.83|191.98|190.18|192.02|190.22|191.51|189.71|280
1635747900000|2021-11-01 06:25:00|191.97|190.17|192.25|190.45|192.31|190.51|191.95|190.15|216
1635748200000|2021-11-01 06:30:00|192.26|190.46|192.68|190.88|192.69|190.89|192.24|190.44|194
1635748500000|2021-11-01 06:35:00|192.65|190.85|193.05|191.25|193.05|191.25|192.59|190.79|176
1635748800000|2021-11-01 06:40:00|193.06|191.26|193.18|191.38|193.28|191.48|193.06|191.26|185
1635749100000|2021-11-01 06:45:00|193.17|191.37|192.66|190.86|193.17|191.37|192.66|190.86|288
1635749400000|2021-11-01 06:50:00|192.67|190.87|192.65|190.85|192.79|190.99|192.54|190.74|224
1635749700000|2021-11-01 06:55:00|192.64|190.84|192.88|191.08|192.91|191.11|192.48|190.68|235
1635750000000|2021-11-01 07:00:00|192.87|191.07|193.95|192.15|193.98|192.18|192.87|191.07|529
1635750300000|2021-11-01 07:05:00|193.96|192.16|194.18|192.38|194.34|192.54|193.95|192.15|515
1635750600000|2021-11-01 07:10:00|194.19|192.39|194.88|193.08|195.18|193.38|194.18|192.38|533
1635750900000|2021-11-01 07:15:00|194.89|193.09|195.56|193.76|195.62|193.82|194.89|193.09|550
1635751200000|2021-11-01 07:20:00|195.57|193.77|195.61|193.81|195.68|193.88|195.11|193.31|528
1635751500000|2021-11-01 07:25:00|195.59|193.79|195.57|193.77|195.66|193.86|195.27|193.47|325
1635751800000|2021-11-01 07:30:00|195.58|193.78|195.46|193.66|195.61|193.81|195.08|193.28|519
1635752100000|2021-11-01 07:35:00|195.44|193.64|195|193.2|195.51|193.71|194.96|193.16|538
1635752400000|2021-11-01 07:40:00|195.01|193.21|194.9|193.1|195.13|193.33|194.88|193.08|341
1635752700000|2021-11-01 07:45:00|194.89|193.09|195.14|193.34|195.43|193.63|194.88|193.08|392
1635753000000|2021-11-01 07:50:00|195.15|193.35|195.02|193.22|195.15|193.35|194.87|193.07|237
1635753300000|2021-11-01 07:55:00|195.03|193.23|195.1|193.3|195.19|193.39|194.89|193.09|237
1635753600000|2021-11-01 08:00:00|195.09|193.29|194.94|193.14|195.37|193.57|194.81|193.01|511
1635753900000|2021-11-01 08:05:00|194.95|193.15|195.07|193.27|195.19|193.39|194.83|193.03|449
1635754200000|2021-11-01 08:10:00|195.06|193.26|195.08|193.28|195.32|193.52|195.01|193.21|261
1635754500000|2021-11-01 08:15:00|195.09|193.29|195.19|193.39|195.38|193.58|195.08|193.28|345
1635754800000|2021-11-01 08:20:00|195.2|193.4|195.38|193.58|195.63|193.83|195.19|193.39|261
1635755100000|2021-11-01 08:25:00|195.39|193.59|195.22|193.42|195.49|193.69|195.21|193.41|324
1635755400000|2021-11-01 08:30:00|195.23|193.43|195.09|193.29|195.49|193.69|195.09|193.29|269
1635755700000|2021-11-01 08:35:00|195.08|193.28|194.81|193.01|195.38|193.58|194.79|192.99|365
1635756000000|2021-11-01 08:40:00|194.88|193.08|194.57|192.77|194.97|193.17|194.23|192.43|503
1635756300000|2021-11-01 08:45:00|194.56|192.76|194.2|192.4|194.68|192.88|194.02|192.22|518
1635756600000|2021-11-01 08:50:00|194.23|192.43|194.24|192.44|194.37|192.57|194.1|192.3|288
1635756900000|2021-11-01 08:55:00|194.25|192.45|194.17|192.37|194.28|192.48|193.93|192.13|351
1635757200000|2021-11-01 09:00:00|194.16|192.36|194.61|192.81|194.61|192.81|194.1|192.3|487
1635757500000|2021-11-01 09:05:00|194.66|192.86|195.24|193.44|195.31|193.51|194.66|192.86|371
1635757800000|2021-11-01 09:10:00|195.18|193.38|195.38|193.58|195.38|193.58|195.15|193.35|177
1635758100000|2021-11-01 09:15:00|195.39|193.59|195.56|193.76|195.93|194.13|195.38|193.58|347
1635758400000|2021-11-01 09:20:00|195.55|193.75|195.23|193.43|195.55|193.75|195.18|193.38|329
1635758700000|2021-11-01 09:25:00|195.25|193.45|194.86|193.06|195.26|193.46|194.78|192.98|348
1635759000000|2021-11-01 09:30:00|194.83|193.03|195.16|193.36|195.3|193.5|194.83|193.03|283
1635759300000|2021-11-01 09:35:00|195.12|193.32|194.7|192.9|195.19|193.39|194.67|192.87|356
1635759600000|2021-11-01 09:40:00|194.69|192.89|194.95|193.15|195.26|193.46|194.53|192.73|441
1635759900000|2021-11-01 09:45:00|194.94|193.14|194.83|193.03|195.06|193.26|194.7|192.9|283
1635760200000|2021-11-01 09:50:00|194.82|193.02|194.63|192.83|194.87|193.07|194.52|192.72|436
1635760500000|2021-11-01 09:55:00|194.62|192.82|194.39|192.59|194.74|192.94|194.31|192.51|324
1635760800000|2021-11-01 10:00:00|194.38|192.58|194.46|192.66|194.63|192.83|194.25|192.45|321
1635761100000|2021-11-01 10:05:00|194.47|192.67|194.44|192.64|194.63|192.83|194.33|192.53|355
1635761400000|2021-11-01 10:10:00|194.43|192.63|194.83|193.03|194.94|193.14|194.43|192.63|364
1635761700000|2021-11-01 10:15:00|194.84|193.04|194.11|192.31|194.87|193.07|194.08|192.28|291
1635762000000|2021-11-01 10:20:00|194.13|192.33|194.3|192.5|194.5|192.7|194.08|192.28|325
1635762300000|2021-11-01 10:25:00|194.29|192.49|194.06|192.26|194.46|192.66|193.86|192.06|324
1635762600000|2021-11-01 10:30:00|194.05|192.25|194.12|192.32|194.32|192.52|193.97|192.17|380
1635762900000|2021-11-01 10:35:00|194.14|192.34|193.93|192.13|194.17|192.37|193.9|192.1|207
1635763200000|2021-11-01 10:40:00|193.92|192.12|193.82|192.02|193.99|192.19|193.75|191.95|164
1635763500000|2021-11-01 10:45:00|193.81|192.01|193.64|191.84|194.03|192.23|193.55|191.75|317
1635763800000|2021-11-01 10:50:00|193.62|191.82|193.68|191.88|193.87|192.07|193.52|191.72|301
1635764100000|2021-11-01 10:55:00|193.69|191.89|193.92|192.12|193.98|192.18|193.65|191.85|258
1635764400000|2021-11-01 11:00:00|193.88|192.08|194.06|192.26|194.19|192.39|193.72|191.92|416
1635764700000|2021-11-01 11:05:00|194.04|192.24|194.23|192.43|194.3|192.5|193.84|192.04|477
1635765000000|2021-11-01 11:10:00|194.21|192.41|194.16|192.36|194.28|192.48|193.93|192.13|382
1635765300000|2021-11-01 11:15:00|194.17|192.37|194.14|192.34|194.27|192.47|194.1|192.3|270
1635765600000|2021-11-01 11:20:00|194.13|192.33|193.94|192.14|194.26|192.46|193.81|192.01|263
1635765900000|2021-11-01 11:25:00|193.95|192.15|194.06|192.26|194.12|192.32|193.85|192.05|331
1635766200000|2021-11-01 11:30:00|194.07|192.27|193.92|192.12|194.07|192.27|193.64|191.84|280
1635766500000|2021-11-01 11:35:00|193.94|192.14|193.68|191.88|193.94|192.14|193.67|191.87|144
1635766800000|2021-11-01 11:40:00|193.69|191.89|192.83|191.03|193.76|191.96|192.77|190.97|383
1635767100000|2021-11-01 11:45:00|192.85|191.05|192.92|191.12|193.31|191.51|192.83|191.03|403
1635767400000|2021-11-01 11:50:00|192.94|191.14|192.94|191.14|193|191.2|192.78|190.98|272
1635767700000|2021-11-01 11:55:00|192.9|191.1|192.87|191.07|193.08|191.28|192.76|190.96|337
1635768000000|2021-11-01 12:00:00|192.88|191.08|193.19|191.39|193.72|191.92|192.85|191.05|472
1635768300000|2021-11-01 12:05:00|193.17|191.37|193.33|191.53|193.43|191.63|193|191.2|344
1635768600000|2021-11-01 12:10:00|193.34|191.54|193.33|191.53|193.63|191.83|193.33|191.53|504
1635768900000|2021-11-01 12:15:00|193.34|191.54|193.06|191.26|193.46|191.66|193.02|191.22|355
1635769200000|2021-11-01 12:20:00|193.07|191.27|192.87|191.07|193.26|191.46|192.86|191.06|313
1635769500000|2021-11-01 12:25:00|192.85|191.05|192.47|190.67|192.95|191.15|192.47|190.67|361
1635769800000|2021-11-01 12:30:00|192.54|190.74|192.5|190.7|192.75|190.95|192.26|190.46|200
1635770100000|2021-11-01 12:35:00|192.52|190.72|192.47|190.67|192.59|190.79|192.32|190.52|236
1635770400000|2021-11-01 12:40:00|192.46|190.66|192.34|190.54|192.59|190.79|192.31|190.51|204
1635770700000|2021-11-01 12:45:00|192.36|190.56|192.52|190.72|192.67|190.87|192.18|190.38|384
1635771000000|2021-11-01 12:50:00|192.53|190.73|192.69|190.89|192.78|190.98|192.38|190.58|337
1635771300000|2021-11-01 12:55:00|192.71|190.91|192.48|190.68|192.71|190.91|192.29|190.49|394
1635771600000|2021-11-01 13:00:00|192.51|190.71|192.18|190.38|192.73|190.93|192.11|190.31|418
1635771900000|2021-11-01 13:05:00|192.16|190.36|192.13|190.33|192.37|190.57|192.11|190.31|264
1635772200000|2021-11-01 13:10:00|192.16|190.36|192.77|190.97|192.8|191|192.03|190.23|284
1635772500000|2021-11-01 13:15:00|192.76|190.96|192.58|190.78|192.81|191.01|192.39|190.59|330
1635772800000|2021-11-01 13:20:00|192.6|190.8|192.51|190.71|192.71|190.91|192.19|190.39|280
1635773100000|2021-11-01 13:25:00|192.52|190.72|192.75|190.95|192.75|190.95|192.37|190.57|208
1635773400000|2021-11-01 13:30:00|192.74|190.94|193.15|191.35|193.22|191.42|192.7|190.9|235
1635773700000|2021-11-01 13:35:00|193.14|191.34|193.2|191.4|193.27|191.47|192.61|190.81|346
1635774000000|2021-11-01 13:40:00|193.26|191.46|193.09|191.29|193.32|191.52|192.89|191.09|392
1635774300000|2021-11-01 13:45:00|193.08|191.28|192.73|190.93|193.47|191.67|192.68|190.88|396
1635774600000|2021-11-01 13:50:00|192.67|190.87|193.41|191.61|193.44|191.64|192.66|190.86|474
1635774900000|2021-11-01 13:55:00|193.43|191.63|193.7|191.9|193.95|192.15|193.35|191.55|491
1635775200000|2021-11-01 14:00:00|193.77|191.97|193.37|191.57|193.86|192.06|193.25|191.45|483
1635775500000|2021-11-01 14:05:00|193.38|191.58|193.77|191.97|193.87|192.07|193.38|191.58|342
1635775800000|2021-11-01 14:10:00|193.78|191.98|193.72|191.92|193.91|192.11|193.51|191.71|318
1635776100000|2021-11-01 14:15:00|193.73|191.93|193.95|192.15|193.95|192.15|193.37|191.57|301
1635776400000|2021-11-01 14:20:00|193.94|192.14|194.25|192.45|194.28|192.48|193.92|192.12|258
1635776700000|2021-11-01 14:25:00|194.24|192.44|194.04|192.24|194.25|192.45|193.85|192.05|348
1635777000000|2021-11-01 14:30:00|194.05|192.25|193.69|191.89|194.05|192.25|193.26|191.46|354
1635777300000|2021-11-01 14:35:00|193.68|191.88|193.38|191.58|193.69|191.89|193.29|191.49|337
1635777600000|2021-11-01 14:40:00|193.37|191.57|193.34|191.54|193.48|191.68|193.23|191.43|221
1635777900000|2021-11-01 14:45:00|193.33|191.53|193.55|191.75|193.57|191.77|193.14|191.34|373
1635778200000|2021-11-01 14:50:00|193.56|191.76|193.09|191.29|193.63|191.83|193.06|191.26|388
1635778500000|2021-11-01 14:55:00|193.08|191.28|193.13|191.33|193.15|191.35|192.68|190.88|503
1635778800000|2021-11-01 15:00:00|193.14|191.34|193.56|191.76|193.66|191.86|193.13|191.33|411
1635779100000|2021-11-01 15:05:00|193.55|191.75|193.52|191.72|193.75|191.95|193.48|191.68|306
1635779400000|2021-11-01 15:10:00|193.51|191.71|193.93|192.13|193.99|192.19|193.48|191.68|300
1635779700000|2021-11-01 15:15:00|193.9|192.1|194.57|192.77|194.59|192.79|193.89|192.09|287
1635780000000|2021-11-01 15:20:00|194.55|192.75|194.61|192.81|194.77|192.97|194.42|192.62|272
1635780300000|2021-11-01 15:25:00|194.6|192.8|195.23|193.43|195.25|193.45|194.54|192.74|323
1635780600000|2021-11-01 15:30:00|195.22|193.42|196.05|194.25|196.47|194.67|195.16|193.36|413
1635780900000|2021-11-01 15:35:00|196.06|194.26|196.35|194.55|196.5|194.7|195.95|194.15|353
1635781200000|2021-11-01 15:40:00|196.36|194.56|196.13|194.33|196.43|194.63|196.13|194.33|337
1635781500000|2021-11-01 15:45:00|196.12|194.32|195.48|193.68|196.22|194.42|195.29|193.49|419
1635781800000|2021-11-01 15:50:00|195.49|193.69|195.14|193.34|195.5|193.7|195.09|193.29|389
1635782100000|2021-11-01 15:55:00|195.13|193.33|195.94|194.14|195.96|194.16|195.1|193.3|323
1635782400000|2021-11-01 16:00:00|195.9|194.1|196.02|194.22|196.24|194.44|195.53|193.73|391
1635782700000|2021-11-01 16:05:00|196.01|194.21|197.01|195.21|197.05|195.25|195.74|193.94|431
1635783000000|2021-11-01 16:10:00|196.98|195.18|200.64|198.84|200.67|198.87|196.98|195.18|483
1635783300000|2021-11-01 16:15:00|200.65|198.85|199.77|197.97|201.97|200.17|199.58|197.78|802
1635783600000|2021-11-01 16:20:00|199.81|198.01|198.55|196.75|200.07|198.27|198.47|196.67|615
1635783900000|2021-11-01 16:25:00|198.5|196.7|198.14|196.34|198.68|196.88|197.82|196.02|608
1635784200000|2021-11-01 16:30:00|198.16|196.36|196.94|195.14|198.59|196.79|196.91|195.11|571
1635784500000|2021-11-01 16:35:00|196.93|195.13|196.26|194.46|196.97|195.17|195.85|194.05|517
1635784800000|2021-11-01 16:40:00|196.27|194.47|196.37|194.57|196.86|195.06|196.26|194.46|498
1635785100000|2021-11-01 16:45:00|196.39|194.59|195.53|193.73|196.47|194.67|195.53|193.73|551
1635785400000|2021-11-01 16:50:00|195.55|193.75|195.76|193.96|195.87|194.07|195.39|193.59|491
1635785700000|2021-11-01 16:55:00|195.75|193.95|195.24|193.44|195.92|194.12|195.1|193.3|416
1635786000000|2021-11-01 17:00:00|195.22|193.42|194.58|192.78|195.59|193.79|194.39|192.59|519
1635786300000|2021-11-01 17:05:00|194.57|192.77|194.17|192.37|194.77|192.97|193.6|191.8|561
1635786600000|2021-11-01 17:10:00|194.21|192.41|193.72|191.92|194.21|192.41|193.37|191.57|513
1635786900000|2021-11-01 17:15:00|193.71|191.91|194.47|192.67|194.47|192.67|193.67|191.87|422
1635787200000|2021-11-01 17:20:00|194.46|192.66|194.36|192.56|194.82|193.02|194.17|192.37|406
1635787500000|2021-11-01 17:25:00|194.37|192.57|193.85|192.05|194.56|192.76|193.8|192|347
1635787800000|2021-11-01 17:30:00|193.84|192.04|193.64|191.84|194.34|192.54|193.64|191.84|367
1635788100000|2021-11-01 17:35:00|193.63|191.83|194.12|192.32|194.37|192.57|193.57|191.77|366
1635788400000|2021-11-01 17:40:00|194.14|192.34|194.15|192.35|194.2|192.4|194.07|192.27|225
1635788700000|2021-11-01 17:45:00|194.17|192.37|194.43|192.63|194.61|192.81|194.05|192.25|318
1635789000000|2021-11-01 17:50:00|194.42|192.62|194.09|192.29|194.52|192.72|194.04|192.24|477
1635789300000|2021-11-01 17:55:00|194.08|192.28|194.06|192.26|194.23|192.43|193.98|192.18|318
1635789600000|2021-11-01 18:00:00|194.05|192.25|193.53|191.73|194.07|192.27|193.51|191.71|360
1635789900000|2021-11-01 18:05:00|193.54|191.74|192.98|191.18|193.59|191.79|192.42|190.62|493
1635790200000|2021-11-01 18:10:00|192.97|191.17|193.53|191.73|193.63|191.83|192.95|191.15|330
1635790500000|2021-11-01 18:15:00|193.54|191.74|192.82|191.02|193.56|191.76|192.55|190.75|390
1635790800000|2021-11-01 18:20:00|192.81|191.01|192.83|191.03|193.18|191.38|192.8|191|340
1635791100000|2021-11-01 18:25:00|192.84|191.04|192.96|191.16|193.03|191.23|192.8|191|209
1635791400000|2021-11-01 18:30:00|193|191.2|192.45|190.65|193.05|191.25|192.42|190.62|242
1635791700000|2021-11-01 18:35:00|192.46|190.66|192.81|191.01|192.82|191.02|192.44|190.64|268
1635792000000|2021-11-01 18:40:00|192.8|191|193.55|191.75|193.56|191.76|192.79|190.99|266
1635792300000|2021-11-01 18:45:00|193.56|191.76|193.46|191.66|193.57|191.77|193.09|191.29|283
1635792600000|2021-11-01 18:50:00|193.47|191.67|193.21|191.41|193.5|191.7|193.09|191.29|282
1635792900000|2021-11-01 18:55:00|193.22|191.42|193.25|191.45|193.26|191.46|193.1|191.3|153
1635793200000|2021-11-01 19:00:00|193.24|191.44|193.47|191.67|193.49|191.69|192.63|190.83|558
1635793500000|2021-11-01 19:05:00|193.46|191.66|193.87|192.07|194.3|192.5|193.45|191.65|497
1635793800000|2021-11-01 19:10:00|193.85|192.05|193.68|191.88|193.87|192.07|193.45|191.65|429
1635794100000|2021-11-01 19:15:00|193.67|191.87|194.26|192.46|194.28|192.48|193.66|191.86|286
1635794400000|2021-11-01 19:20:00|194.27|192.47|194.37|192.57|194.41|192.61|194.08|192.28|344
1635794700000|2021-11-01 19:25:00|194.39|192.59|194.45|192.65|194.49|192.69|194.27|192.47|230
1635795000000|2021-11-01 19:30:00|194.44|192.64|194.14|192.34|194.45|192.65|194.11|192.31|269
1635795300000|2021-11-01 19:35:00|194.16|192.36|193.95|192.15|194.19|192.39|193.9|192.1|272
1635795600000|2021-11-01 19:40:00|193.91|192.11|194.03|192.23|194.18|192.38|193.8|192|297
1635795900000|2021-11-01 19:45:00|193.99|192.19|194.19|192.39|194.21|192.41|193.81|192.01|270
1635796200000|2021-11-01 19:50:00|194.18|192.38|194.42|192.62|194.43|192.63|194.18|192.38|202
1635796500000|2021-11-01 19:55:00|194.44|192.64|195.4|193.6|195.91|194.11|194.42|192.62|306
1635796800000|2021-11-01 20:00:00|195.38|193.58|194.86|193.06|195.4|193.6|194.63|192.83|500
1635797100000|2021-11-01 20:05:00|194.87|193.07|194.67|192.87|195.06|193.26|194.47|192.67|424
1635797400000|2021-11-01 20:10:00|194.68|192.88|195.06|193.26|195.1|193.3|194.67|192.87|250
1635797700000|2021-11-01 20:15:00|195.05|193.25|194.38|192.58|195.11|193.31|194.38|192.58|355
1635798000000|2021-11-01 20:20:00|194.39|192.59|194.59|192.79|194.65|192.85|194.37|192.57|308
1635798300000|2021-11-01 20:25:00|194.6|192.8|194.66|192.86|194.72|192.92|194.51|192.71|256
1635798600000|2021-11-01 20:30:00|194.65|192.85|194.11|192.31|194.68|192.88|194.02|192.22|399
1635798900000|2021-11-01 20:35:00|194.14|192.34|194.3|192.5|194.34|192.54|193.85|192.05|281
1635799200000|2021-11-01 20:40:00|194.29|192.49|194.29|192.49|194.31|192.51|194.09|192.29|293
1635799500000|2021-11-01 20:45:00|194.3|192.5|193.97|192.17|194.4|192.6|193.97|192.17|230
1635799800000|2021-11-01 20:50:00|193.95|192.15|194|192.2|194.11|192.31|193.86|192.06|227
1635800100000|2021-11-01 20:55:00|193.97|192.17|194.31|192.51|194.31|192.51|193.91|192.11|268
1635800400000|2021-11-01 21:00:00|194.32|192.52|193.65|191.85|194.32|192.52|193.6|191.8|154
1635800700000|2021-11-01 21:05:00|193.66|191.86|193.78|191.98|193.78|191.98|193.44|191.64|162
1635801000000|2021-11-01 21:10:00|193.79|191.99|193.48|191.68|193.81|192.01|193.37|191.57|220
1635801300000|2021-11-01 21:15:00|193.54|191.74|193.94|192.14|194.27|192.47|193.52|191.72|263
1635801600000|2021-11-01 21:20:00|193.93|192.13|194.38|192.58|194.48|192.68|193.81|192.01|327
1635801900000|2021-11-01 21:25:00|194.37|192.57|194.37|192.57|194.57|192.77|194.29|192.49|237
1635802200000|2021-11-01 21:30:00|194.38|192.58|194.32|192.52|194.39|192.59|194.23|192.43|116
1635802500000|2021-11-01 21:35:00|194.31|192.51|194.17|192.37|194.36|192.56|194.1|192.3|175
1635802800000|2021-11-01 21:40:00|194.16|192.36|194.73|192.93|194.73|192.93|194.16|192.36|229
1635803100000|2021-11-01 21:45:00|194.69|192.89|195|193.2|195.24|193.44|194.68|192.88|265
1635803400000|2021-11-01 21:50:00|195.01|193.21|195.28|193.48|195.28|193.48|194.98|193.18|191
1635803700000|2021-11-01 21:55:00|195.27|193.47|194.94|193.14|195.29|193.49|194.94|193.14|136
1635804000000|2021-11-01 22:00:00|194.95|193.15|195.78|193.98|195.81|194.01|194.87|193.07|460
1635804300000|2021-11-01 22:05:00|195.77|193.97|196.54|194.74|196.77|194.97|195.62|193.82|414
1635804600000|2021-11-01 22:10:00|196.56|194.76|196.48|194.68|196.57|194.77|196.14|194.34|377
1635804900000|2021-11-01 22:15:00|196.46|194.66|196.75|194.95|196.77|194.97|196.16|194.36|379
1635805200000|2021-11-01 22:20:00|196.74|194.94|196.97|195.17|197.14|195.34|196.61|194.81|320
1635805500000|2021-11-01 22:25:00|196.98|195.18|196.93|195.13|197.19|195.39|196.68|194.88|244
1635805800000|2021-11-01 22:30:00|196.89|195.09|197.45|195.65|197.47|195.67|196.75|194.95|347
1635806100000|2021-11-01 22:35:00|197.41|195.61|198.08|196.28|198.16|196.36|197.41|195.61|354
1635806400000|2021-11-01 22:40:00|198.07|196.27|198.66|196.86|198.75|196.95|197.87|196.07|242
1635806700000|2021-11-01 22:45:00|198.58|196.78|197.78|195.98|198.83|197.03|197.57|195.77|503
1635807000000|2021-11-01 22:50:00|197.77|195.97|197.91|196.11|198.14|196.34|197.67|195.87|294
1635807300000|2021-11-01 22:55:00|197.92|196.12|197.65|195.85|197.94|196.14|197.48|195.68|281
1635807600000|2021-11-01 23:00:00|197.74|195.94|197.84|196.04|197.94|196.14|197.55|195.75|538
1635807900000|2021-11-01 23:05:00|197.85|196.05|198.84|197.04|198.88|197.08|197.81|196.01|253
1635808200000|2021-11-01 23:10:00|198.82|197.02|198.17|196.37|198.87|197.07|198.17|196.37|264
1635808500000|2021-11-01 23:15:00|198.19|196.39|199.27|197.47|199.34|197.54|198.13|196.33|402
1635808800000|2021-11-01 23:20:00|199.26|197.46|198.64|196.84|199.29|197.49|198.58|196.78|311
1635809100000|2021-11-01 23:25:00|198.62|196.82|198.19|196.39|198.64|196.84|198.15|196.35|257
1635809400000|2021-11-01 23:30:00|198.21|196.41|198.04|196.24|198.35|196.55|198.04|196.24|260
1635809700000|2021-11-01 23:35:00|198.03|196.23|198.56|196.76|198.68|196.88|197.9|196.1|338
1635810000000|2021-11-01 23:40:00|198.57|196.77|198.95|197.15|199.07|197.27|198.52|196.72|420
1635810300000|2021-11-01 23:45:00|198.94|197.14|198.83|197.03|198.94|197.14|198.5|196.7|409
1635810600000|2021-11-01 23:50:00|198.85|197.05|198.82|197.02|199.13|197.33|198.76|196.96|401
1635810900000|2021-11-01 23:55:00|198.83|197.03|198.52|196.72|198.9|197.1|198.41|196.61|360
1635811200000|2021-11-02 00:00:00|198.53|196.73|199.14|197.34|199.63|197.83|198.51|196.71|583
1635811500000|2021-11-02 00:05:00|199.11|197.31|198.29|196.49|199.16|197.36|198.04|196.24|583
1635811800000|2021-11-02 00:10:00|198.28|196.48|199.27|197.47|199.36|197.56|198.28|196.48|515
1635812100000|2021-11-02 00:15:00|199.28|197.48|198.97|197.17|199.3|197.5|198.81|197.01|499
1635812400000|2021-11-02 00:20:00|198.98|197.18|199.24|197.44|199.36|197.56|198.9|197.1|420
1635812700000|2021-11-02 00:25:00|199.26|197.46|199.1|197.3|199.27|197.47|198.78|196.98|401
1635813000000|2021-11-02 00:30:00|199.09|197.29|197.32|195.52|199.12|197.32|197.27|195.47|582
1635813300000|2021-11-02 00:35:00|197.31|195.51|197.07|195.27|197.44|195.64|196.72|194.92|647
1635813600000|2021-11-02 00:40:00|197.09|195.29|196.11|194.31|197.2|195.4|196.09|194.29|384
1635813900000|2021-11-02 00:45:00|196.12|194.32|196.78|194.98|196.93|195.13|196.12|194.32|488
1635814200000|2021-11-02 00:50:00|196.77|194.97|196.79|194.99|196.98|195.18|196.48|194.68|401
1635814500000|2021-11-02 00:55:00|196.8|195|197.1|195.3|197.11|195.31|196.58|194.78|336
1635814800000|2021-11-02 01:00:00|197.09|195.29|196.87|195.07|197.47|195.67|196.75|194.95|578
1635815100000|2021-11-02 01:05:00|196.88|195.08|196.95|195.15|197.14|195.34|196.62|194.82|473
1635815400000|2021-11-02 01:10:00|196.92|195.12|197.59|195.79|197.66|195.86|196.91|195.11|287
1635815700000|2021-11-02 01:15:00|197.56|195.76|198.59|196.79|198.67|196.87|197.4|195.6|570
1635816000000|2021-11-02 01:20:00|198.6|196.8|198.78|196.98|199.31|197.51|198.55|196.75|615
1635816300000|2021-11-02 01:25:00|198.77|196.97|198.73|196.93|199.01|197.21|198.6|196.8|421
1635816600000|2021-11-02 01:30:00|198.72|196.92|198.19|196.39|198.8|197|198.19|196.39|384
1635816900000|2021-11-02 01:35:00|198.2|196.4|198.07|196.27|198.42|196.62|198.06|196.26|410
1635817200000|2021-11-02 01:40:00|198.05|196.25|197.47|195.67|198.08|196.28|197.4|195.6|274
1635817500000|2021-11-02 01:45:00|197.42|195.62|197.39|195.59|197.54|195.74|197.01|195.21|419
1635817800000|2021-11-02 01:50:00|197.32|195.52|197.48|195.68|197.57|195.77|197|195.2|403
1635818100000|2021-11-02 01:55:00|197.49|195.69|197.38|195.58|197.57|195.77|196.98|195.18|473
1635818400000|2021-11-02 02:00:00|197.4|195.6|197.8|196|197.94|196.14|197.38|195.58|357
1635818700000|2021-11-02 02:05:00|197.81|196.01|197.42|195.62|198.14|196.34|197.37|195.57|295
1635819000000|2021-11-02 02:10:00|197.41|195.61|196.99|195.19|197.41|195.61|196.98|195.18|354
1635819300000|2021-11-02 02:15:00|197|195.2|196.98|195.18|197.2|195.4|196.78|194.98|301
1635819600000|2021-11-02 02:20:00|196.95|195.15|197.15|195.35|197.22|195.42|196.87|195.07|254
1635819900000|2021-11-02 02:25:00|197.09|195.29|196.87|195.07|197.11|195.31|196.63|194.83|272
1635820200000|2021-11-02 02:30:00|196.86|195.06|196.69|194.89|197.03|195.23|196.56|194.76|288
1635820500000|2021-11-02 02:35:00|196.7|194.9|196.74|194.94|196.9|195.1|196.66|194.86|298
1635820800000|2021-11-02 02:40:00|196.73|194.93|196.32|194.52|196.74|194.94|196.31|194.51|196
1635821100000|2021-11-02 02:45:00|196.33|194.53|196.25|194.45|196.5|194.7|196.18|194.38|267
1635821400000|2021-11-02 02:50:00|196.26|194.46|196.35|194.55|196.5|194.7|196.16|194.36|321
1635821700000|2021-11-02 02:55:00|196.36|194.56|196.65|194.85|196.69|194.89|196.31|194.51|284
1635822000000|2021-11-02 03:00:00|196.66|194.86|197.08|195.28|197.1|195.3|196.34|194.54|311
1635822300000|2021-11-02 03:05:00|197.09|195.29|197.24|195.44|197.35|195.55|196.8|195|388
1635822600000|2021-11-02 03:10:00|197.23|195.43|196.8|195|197.24|195.44|196.74|194.94|288
1635822900000|2021-11-02 03:15:00|196.81|195.01|196.48|194.68|196.92|195.12|196.36|194.56|304
1635823200000|2021-11-02 03:20:00|196.51|194.71|196.92|195.12|197.01|195.21|196.5|194.7|281
1635823500000|2021-11-02 03:25:00|196.91|195.11|197.08|195.28|197.09|195.29|196.83|195.03|132
1635823800000|2021-11-02 03:30:00|197.07|195.27|196.82|195.02|197.15|195.35|196.72|194.92|224
1635824100000|2021-11-02 03:35:00|196.83|195.03|196.74|194.94|196.83|195.03|196.63|194.83|146
1635824400000|2021-11-02 03:40:00|196.73|194.93|196.89|195.09|197.06|195.26|196.71|194.91|241
1635824700000|2021-11-02 03:45:00|196.9|195.1|196.95|195.15|197.01|195.21|196.84|195.04|222
1635825000000|2021-11-02 03:50:00|196.94|195.14|196.98|195.18|197.07|195.27|196.9|195.1|345
1635825300000|2021-11-02 03:55:00|196.99|195.19|196.74|194.94|196.99|195.19|196.73|194.93|244
1635825600000|2021-11-02 04:00:00|196.75|194.95|196.7|194.9|196.82|195.02|196.63|194.83|291
1635825900000|2021-11-02 04:05:00|196.68|194.88|196.92|195.12|196.95|195.15|196.68|194.88|248
1635826200000|2021-11-02 04:10:00|196.93|195.13|196.91|195.11|196.96|195.16|196.81|195.01|202
1635826500000|2021-11-02 04:15:00|196.92|195.12|197.16|195.36|197.18|195.38|196.9|195.1|222
1635826800000|2021-11-02 04:20:00|197.15|195.35|197.16|195.36|197.29|195.49|196.95|195.15|313
1635827100000|2021-11-02 04:25:00|197.13|195.33|197.47|195.67|197.66|195.86|197.11|195.31|330
1635827400000|2021-11-02 04:30:00|197.46|195.66|198.06|196.26|198.36|196.56|197.41|195.61|436
1635827700000|2021-11-02 04:35:00|198.05|196.25|197.94|196.14|198.13|196.33|197.92|196.12|317
1635828000000|2021-11-02 04:40:00|197.95|196.15|197.84|196.04|198.06|196.26|197.8|196|286
1635828300000|2021-11-02 04:45:00|197.85|196.05|197.64|195.84|197.94|196.14|197.54|195.74|260
1635828600000|2021-11-02 04:50:00|197.63|195.83|197.88|196.08|197.95|196.15|197.57|195.77|438
1635828900000|2021-11-02 04:55:00|197.87|196.07|197.8|196|197.98|196.18|197.67|195.87|261
1635829200000|2021-11-02 05:00:00|197.78|195.98|197.19|195.39|197.95|196.15|197.16|195.36|447
1635829500000|2021-11-02 05:05:00|197.18|195.38|196.72|194.92|197.18|195.38|196.58|194.78|333
1635829800000|2021-11-02 05:10:00|196.73|194.93|196.73|194.93|196.83|195.03|196.66|194.86|285
1635830100000|2021-11-02 05:15:00|196.72|194.92|196.45|194.65|196.84|195.04|196.42|194.62|361
1635830400000|2021-11-02 05:20:00|196.44|194.64|196.45|194.65|196.62|194.82|196.39|194.59|241
1635830700000|2021-11-02 05:25:00|196.44|194.64|196.75|194.95|196.89|195.09|196.44|194.64|275
1635831000000|2021-11-02 05:30:00|196.77|194.97|197.18|195.38|197.31|195.51|196.77|194.97|408
1635831300000|2021-11-02 05:35:00|197.17|195.37|197.32|195.52|197.44|195.64|197.12|195.32|269
1635831600000|2021-11-02 05:40:00|197.34|195.54|197.56|195.76|197.72|195.92|197.2|195.4|305
1635831900000|2021-11-02 05:45:00|197.59|195.79|197.71|195.91|197.8|196|197.39|195.59|270
1635832200000|2021-11-02 05:50:00|197.72|195.92|197.27|195.47|197.75|195.95|197.08|195.28|281
1635832500000|2021-11-02 05:55:00|197.19|195.39|197.48|195.68|197.49|195.69|197.15|195.35|333
1635832800000|2021-11-02 06:00:00|197.47|195.67|197.1|195.3|197.49|195.69|197|195.2|346
1635833100000|2021-11-02 06:05:00|197.09|195.29|196.99|195.19|197.35|195.55|196.96|195.16|267
1635833400000|2021-11-02 06:10:00|196.98|195.18|197.22|195.42|197.27|195.47|196.98|195.18|220
1635833700000|2021-11-02 06:15:00|197.23|195.43|197.34|195.54|197.43|195.63|197.12|195.32|227
1635834000000|2021-11-02 06:20:00|197.31|195.51|197.52|195.72|197.56|195.76|197.19|195.39|267
1635834300000|2021-11-02 06:25:00|197.51|195.71|197.48|195.68|197.66|195.86|197.37|195.57|116
1635834600000|2021-11-02 06:30:00|197.49|195.69|197.68|195.88|197.68|195.88|197.02|195.22|338
1635834900000|2021-11-02 06:35:00|197.67|195.87|197.86|196.06|197.86|196.06|197.32|195.52|473
1635835200000|2021-11-02 06:40:00|197.84|196.04|197.31|195.51|197.89|196.09|197.18|195.38|365
1635835500000|2021-11-02 06:45:00|197.3|195.5|197.39|195.59|197.67|195.87|197.29|195.49|409
1635835800000|2021-11-02 06:50:00|197.4|195.6|197.67|195.87|197.75|195.95|197.38|195.58|265
1635836100000|2021-11-02 06:55:00|197.66|195.86|198.13|196.33|198.18|196.38|197.65|195.85|272
1635836400000|2021-11-02 07:00:00|198.14|196.34|197.85|196.05|198.34|196.54|197.78|195.98|356
1635836700000|2021-11-02 07:05:00|197.83|196.03|197.71|195.91|198.03|196.23|197.69|195.89|315
1635837000000|2021-11-02 07:10:00|197.72|195.92|197.41|195.61|197.74|195.94|197.37|195.57|292
1635837300000|2021-11-02 07:15:00|197.4|195.6|197.71|195.91|197.82|196.02|197.4|195.6|319
1635837600000|2021-11-02 07:20:00|197.75|195.95|197.63|195.83|197.75|195.95|197.54|195.74|153
1635837900000|2021-11-02 07:25:00|197.62|195.82|197.63|195.83|197.69|195.89|197.59|195.79|149
1635838200000|2021-11-02 07:30:00|197.64|195.84|197.65|195.85|197.77|195.97|197.54|195.74|113
1635838500000|2021-11-02 07:35:00|197.64|195.84|197.73|195.93|198.03|196.23|197.6|195.8|207
1635838800000|2021-11-02 07:40:00|197.75|195.95|197.92|196.12|197.94|196.14|197.72|195.92|128
1635839100000|2021-11-02 07:45:00|197.94|196.14|197.31|195.51|197.94|196.14|197.22|195.42|228
1635839400000|2021-11-02 07:50:00|197.3|195.5|197.34|195.54|197.71|195.91|197.29|195.49|240
1635839700000|2021-11-02 07:55:00|197.33|195.53|197.36|195.56|197.64|195.84|197.18|195.38|230
1635840000000|2021-11-02 08:00:00|197.3|195.5|197.43|195.63|197.68|195.88|197.3|195.5|316
1635840300000|2021-11-02 08:05:00|197.45|195.65|197.43|195.63|197.68|195.88|197.37|195.57|339
1635840600000|2021-11-02 08:10:00|197.44|195.64|196.96|195.16|197.5|195.7|196.7|194.9|367
1635840900000|2021-11-02 08:15:00|196.97|195.17|197.24|195.44|197.24|195.44|196.95|195.15|267
1635841200000|2021-11-02 08:20:00|197.25|195.45|197.51|195.71|197.59|195.79|197.24|195.44|252
1635841500000|2021-11-02 08:25:00|197.53|195.73|197.09|195.29|197.61|195.81|197.08|195.28|361
1635841800000|2021-11-02 08:30:00|197.1|195.3|197.19|195.39|197.33|195.53|196.99|195.19|280
1635842100000|2021-11-02 08:35:00|197.18|195.38|197.29|195.49|197.44|195.64|197.1|195.3|242
1635842400000|2021-11-02 08:40:00|197.26|195.46|197.19|195.39|197.32|195.52|197.09|195.29|208
1635842700000|2021-11-02 08:45:00|197.2|195.4|197.54|195.74|197.67|195.87|197.19|195.39|222
1635843000000|2021-11-02 08:50:00|197.53|195.73|197.91|196.11|197.97|196.17|197.5|195.7|321
1635843300000|2021-11-02 08:55:00|197.92|196.12|197.8|196|198.17|196.37|197.73|195.93|306
1635843600000|2021-11-02 09:00:00|197.81|196.01|197.73|195.93|197.9|196.1|197.67|195.87|226
1635843900000|2021-11-02 09:05:00|197.75|195.95|197.81|196.01|197.85|196.05|197.7|195.9|169
1635844200000|2021-11-02 09:10:00|197.85|196.05|197.75|195.95|197.89|196.09|197.69|195.89|281
1635844500000|2021-11-02 09:15:00|197.76|195.96|197.94|196.14|198.11|196.31|197.6|195.8|348
1635844800000|2021-11-02 09:20:00|197.93|196.13|198.24|196.44|198.26|196.46|197.92|196.12|246
1635845100000|2021-11-02 09:25:00|198.23|196.43|199.18|197.38|199.35|197.55|198.21|196.41|334
1635845400000|2021-11-02 09:30:00|199.17|197.37|199.87|198.07|200.27|198.47|199.17|197.37|577
1635845700000|2021-11-02 09:35:00|199.89|198.09|200.54|198.74|200.57|198.77|199.65|197.85|760
1635846000000|2021-11-02 09:40:00|200.43|198.63|200.83|199.03|200.92|199.12|200.32|198.52|730
1635846300000|2021-11-02 09:45:00|200.82|199.02|201.79|199.99|201.86|200.06|200.72|198.92|621
1635846600000|2021-11-02 09:50:00|201.81|200.01|201.89|200.09|202.36|200.56|201.65|199.85|590
1635846900000|2021-11-02 09:55:00|201.92|200.12|201.05|199.25|201.95|200.15|201.01|199.21|527
1635847200000|2021-11-02 10:00:00|201.03|199.23|200.86|199.06|201.46|199.66|200.73|198.93|558
1635847500000|2021-11-02 10:05:00|200.85|199.05|201.62|199.82|201.73|199.93|200.74|198.94|502
1635847800000|2021-11-02 10:10:00|201.63|199.83|202.45|200.65|202.46|200.66|201.6|199.8|404
1635848100000|2021-11-02 10:15:00|202.44|200.64|202.03|200.23|202.47|200.67|201.78|199.98|454
1635848400000|2021-11-02 10:20:00|202.01|200.21|202.09|200.29|202.33|200.53|201.81|200.01|539
1635848700000|2021-11-02 10:25:00|202.08|200.28|202.21|200.41|202.27|200.47|201.81|200.01|409
1635849000000|2021-11-02 10:30:00|202.2|200.4|203.41|201.61|203.53|201.73|202.14|200.34|505
1635849300000|2021-11-02 10:35:00|203.39|201.59|202.81|201.01|203.39|201.59|202.65|200.85|331
1635849600000|2021-11-02 10:40:00|202.76|200.96|202.54|200.74|202.89|201.09|202.44|200.64|342
1635849900000|2021-11-02 10:45:00|202.52|200.72|201.81|200.01|202.74|200.94|201.72|199.92|426
1635850200000|2021-11-02 10:50:00|201.78|199.98|201.99|200.19|202.09|200.29|201.76|199.96|310
1635850500000|2021-11-02 10:55:00|202|200.2|202.24|200.44|202.32|200.52|201.85|200.05|292
1635850800000|2021-11-02 11:00:00|202.25|200.45|202.62|200.82|202.88|201.08|202.23|200.43|287
1635851100000|2021-11-02 11:05:00|202.63|200.83|203.25|201.45|203.25|201.45|202.56|200.76|424
1635851400000|2021-11-02 11:10:00|203.27|201.47|204.46|202.66|205.1|203.3|203.26|201.46|517
1635851700000|2021-11-02 11:15:00|204.47|202.67|203.64|201.84|204.54|202.74|203.46|201.66|392
1635852000000|2021-11-02 11:20:00|203.63|201.83|203.44|201.64|203.86|202.06|203.43|201.63|315
1635852300000|2021-11-02 11:25:00|203.37|201.57|203.23|201.43|203.52|201.72|202.84|201.04|464
1635852600000|2021-11-02 11:30:00|203.22|201.42|203.13|201.33|203.23|201.43|203.04|201.24|393
1635852900000|2021-11-02 11:35:00|203.12|201.32|202.88|201.08|203.15|201.35|202.78|200.98|175
1635853200000|2021-11-02 11:40:00|202.98|201.18|202.63|200.83|203.1|201.3|202.53|200.73|252
1635853500000|2021-11-02 11:45:00|202.62|200.82|202.05|200.25|202.71|200.91|201.99|200.19|416
1635853800000|2021-11-02 11:50:00|202.07|200.27|201.97|200.17|202.29|200.49|201.82|200.02|232
1635854100000|2021-11-02 11:55:00|201.98|200.18|201.3|199.5|202.04|200.24|201.26|199.46|369
1635854400000|2021-11-02 12:00:00|201.27|199.47|202.07|200.27|202.1|200.3|201.26|199.46|622
1635854700000|2021-11-02 12:05:00|202.08|200.28|201.96|200.16|202.17|200.37|201.71|199.91|334
1635855000000|2021-11-02 12:10:00|201.95|200.15|202.12|200.32|202.23|200.43|201.86|200.06|356
1635855300000|2021-11-02 12:15:00|202.13|200.33|202.11|200.31|202.23|200.43|201.95|200.15|217
1635855600000|2021-11-02 12:20:00|202.18|200.38|202.14|200.34|202.42|200.62|202.11|200.31|273
1635855900000|2021-11-02 12:25:00|202.04|200.24|202.18|200.38|202.23|200.43|202.02|200.22|181
1635856200000|2021-11-02 12:30:00|202.1|200.3|201.62|199.82|202.2|200.4|201.59|199.79|309
1635856500000|2021-11-02 12:35:00|201.59|199.79|201.62|199.82|201.77|199.97|201.55|199.75|121
1635856800000|2021-11-02 12:40:00|201.61|199.81|201.77|199.97|201.82|200.02|201.6|199.8|165
1635857100000|2021-11-02 12:45:00|201.78|199.98|201.77|199.97|201.85|200.05|201.6|199.8|297
1635857400000|2021-11-02 12:50:00|201.82|200.02|201.18|199.38|201.82|200.02|201.13|199.33|241
1635857700000|2021-11-02 12:55:00|201.13|199.33|201.17|199.37|201.27|199.47|201.04|199.24|232
1635858000000|2021-11-02 13:00:00|201.16|199.36|201.3|199.5|201.56|199.76|201.15|199.35|287
1635858300000|2021-11-02 13:05:00|201.29|199.49|201.44|199.64|201.55|199.75|201.25|199.45|263
1635858600000|2021-11-02 13:10:00|201.45|199.65|201.83|200.03|201.91|200.11|201.32|199.52|285
1635858900000|2021-11-02 13:15:00|201.85|200.05|201.92|200.12|202.14|200.34|201.81|200.01|369
1635859200000|2021-11-02 13:20:00|201.87|200.07|202.13|200.33|202.16|200.36|201.75|199.95|195
1635859500000|2021-11-02 13:25:00|202.14|200.34|202.39|200.59|202.44|200.64|202.02|200.22|213
1635859800000|2021-11-02 13:30:00|202.43|200.63|202.17|200.37|202.43|200.63|202.05|200.25|303
1635860100000|2021-11-02 13:35:00|202.16|200.36|202.24|200.44|202.3|200.5|202.05|200.25|274
1635860400000|2021-11-02 13:40:00|202.26|200.46|202.17|200.37|202.4|200.6|202.02|200.22|286
1635860700000|2021-11-02 13:45:00|202.14|200.34|201.82|200.02|202.18|200.38|201.76|199.96|197
1635861000000|2021-11-02 13:50:00|201.83|200.03|201.92|200.12|201.99|200.19|201.7|199.9|328
1635861300000|2021-11-02 13:55:00|201.93|200.13|202.13|200.33|202.19|200.39|201.81|200.01|368
1635861600000|2021-11-02 14:00:00|202.1|200.3|202.51|200.71|202.88|201.08|201.98|200.18|465
1635861900000|2021-11-02 14:05:00|202.5|200.7|202.31|200.51|202.92|201.12|202.18|200.38|404
1635862200000|2021-11-02 14:10:00|202.3|200.5|201.78|199.98|202.33|200.53|201.67|199.87|356
1635862500000|2021-11-02 14:15:00|201.79|199.99|201.74|199.94|201.82|200.02|201.27|199.47|499
1635862800000|2021-11-02 14:20:00|201.72|199.92|201.69|199.89|201.89|200.09|201.67|199.87|320
1635863100000|2021-11-02 14:25:00|201.68|199.88|201.65|199.85|201.84|200.04|201.41|199.61|375
1635863400000|2021-11-02 14:30:00|201.64|199.84|201.73|199.93|201.76|199.96|201.53|199.73|362
1635863700000|2021-11-02 14:35:00|201.71|199.91|201.7|199.9|201.87|200.07|201.63|199.83|255
1635864000000|2021-11-02 14:40:00|201.69|199.89|201.02|199.22|201.7|199.9|200.92|199.12|297
1635864300000|2021-11-02 14:45:00|201.01|199.21|200.89|199.09|201.16|199.36|200.84|199.04|376
1635864600000|2021-11-02 14:50:00|200.85|199.05|200.92|199.12|200.98|199.18|200.85|199.05|205
1635864900000|2021-11-02 14:55:00|200.95|199.15|200.99|199.19|201.03|199.23|200.9|199.1|209
1635865200000|2021-11-02 15:00:00|200.98|199.18|201.23|199.43|201.36|199.56|200.97|199.17|206
1635865500000|2021-11-02 15:05:00|201.22|199.42|201.5|199.7|201.53|199.73|201.22|199.42|330
1635865800000|2021-11-02 15:10:00|201.49|199.69|201.52|199.72|201.7|199.9|201.42|199.62|329
1635866100000|2021-11-02 15:15:00|201.54|199.74|201.55|199.75|201.81|200.01|201.35|199.55|245
1635866400000|2021-11-02 15:20:00|201.56|199.76|201.57|199.77|201.63|199.83|201.44|199.64|307
1635866700000|2021-11-02 15:25:00|201.56|199.76|201.83|200.03|201.88|200.08|201.55|199.75|239
1635867000000|2021-11-02 15:30:00|201.8|200|201.46|199.66|202.16|200.36|201.3|199.5|351
1635867300000|2021-11-02 15:35:00|201.47|199.67|201.8|200|202.19|200.39|201.41|199.61|650
1635867600000|2021-11-02 15:40:00|201.78|199.98|202.86|201.06|202.87|201.07|201.75|199.95|574
1635867900000|2021-11-02 15:45:00|202.85|201.05|203.12|201.32|203.31|201.51|202.71|200.91|600
1635868200000|2021-11-02 15:50:00|203.13|201.33|203.36|201.56|203.49|201.69|203.04|201.24|538
1635868500000|2021-11-02 15:55:00|203.37|201.57|203.27|201.47|203.54|201.74|203.1|201.3|438
1635868800000|2021-11-02 16:00:00|203.31|201.51|203.7|201.9|203.73|201.93|202.86|201.06|556
1635869100000|2021-11-02 16:05:00|203.69|201.89|202.81|201.01|203.72|201.92|202.81|201.01|513
1635869400000|2021-11-02 16:10:00|202.79|200.99|202.19|200.39|202.87|201.07|202.19|200.39|434
1635869700000|2021-11-02 16:15:00|202.18|200.38|201.72|199.92|202.37|200.57|201.59|199.79|386
1635870000000|2021-11-02 16:20:00|201.75|199.95|202.36|200.56|202.47|200.67|201.75|199.95|410
1635870300000|2021-11-02 16:25:00|202.4|200.6|202.79|200.99|203|201.2|202.35|200.55|474
1635870600000|2021-11-02 16:30:00|202.78|200.98|203.16|201.36|203.38|201.58|202.62|200.82|488
1635870900000|2021-11-02 16:35:00|203.14|201.34|203.4|201.6|203.48|201.68|202.95|201.15|345
1635871200000|2021-11-02 16:40:00|203.41|201.61|204.19|202.39|204.25|202.45|203.4|201.6|229
1635871500000|2021-11-02 16:45:00|204.27|202.47|203.66|201.86|204.42|202.62|203.31|201.51|585
1635871800000|2021-11-02 16:50:00|203.68|201.88|203.78|201.98|203.79|201.99|203.33|201.53|239
1635872100000|2021-11-02 16:55:00|203.75|201.95|203.19|201.39|203.75|201.95|203.02|201.22|148
1635872400000|2021-11-02 17:00:00|203.22|201.42|204.07|202.27|204.15|202.35|202.96|201.16|578
1635872700000|2021-11-02 17:05:00|204.06|202.26|204.36|202.56|204.43|202.63|203.95|202.15|239
1635873000000|2021-11-02 17:10:00|204.34|202.54|204.38|202.58|204.45|202.65|203.82|202.02|386
1635873300000|2021-11-02 17:15:00|204.42|202.62|204.39|202.59|204.72|202.92|204.36|202.56|240
1635873600000|2021-11-02 17:20:00|204.36|202.56|204.76|202.96|204.77|202.97|204.36|202.56|338
1635873900000|2021-11-02 17:25:00|204.69|202.89|204.54|202.74|204.76|202.96|204.23|202.43|414
1635874200000|2021-11-02 17:30:00|204.55|202.75|203.74|201.94|204.59|202.79|203.71|201.91|364
1635874500000|2021-11-02 17:35:00|203.73|201.93|203.5|201.7|203.82|202.02|203.32|201.52|389
1635874800000|2021-11-02 17:40:00|203.52|201.72|203.77|201.97|203.79|201.99|203.45|201.65|338
1635875100000|2021-11-02 17:45:00|203.76|201.96|203.6|201.8|203.87|202.07|203.51|201.71|277
1635875400000|2021-11-02 17:50:00|203.59|201.79|203.53|201.73|203.63|201.83|203.47|201.67|121
1635875700000|2021-11-02 17:55:00|203.51|201.71|203.62|201.82|203.68|201.88|203.41|201.61|228
1635876000000|2021-11-02 18:00:00|203.63|201.83|203.68|201.88|203.85|202.05|203.42|201.62|182
1635876300000|2021-11-02 18:05:00|203.77|201.97|203.45|201.65|203.87|202.07|203.3|201.5|298
1635876600000|2021-11-02 18:10:00|203.44|201.64|203.35|201.55|203.57|201.77|203.31|201.51|347
1635876900000|2021-11-02 18:15:00|203.36|201.56|203.76|201.96|204.48|202.68|203.31|201.51|434
1635877200000|2021-11-02 18:20:00|203.78|201.98|203.75|201.95|203.93|202.13|203.61|201.81|483
1635877500000|2021-11-02 18:25:00|203.72|201.92|204.31|202.51|204.33|202.53|203.65|201.85|378
1635877800000|2021-11-02 18:30:00|204.32|202.52|204.5|202.7|204.59|202.79|204.1|202.3|407
1635878100000|2021-11-02 18:35:00|204.52|202.72|204.29|202.49|204.73|202.93|204.04|202.24|460
1635878400000|2021-11-02 18:40:00|204.33|202.53|203.98|202.18|204.37|202.57|203.8|202|418
1635878700000|2021-11-02 18:45:00|203.95|202.15|204.19|202.39|204.27|202.47|203.79|201.99|407
1635879000000|2021-11-02 18:50:00|204.21|202.41|204.18|202.38|204.29|202.49|203.98|202.18|338
1635879300000|2021-11-02 18:55:00|204.16|202.36|204.25|202.45|204.34|202.54|204.01|202.21|288
1635879600000|2021-11-02 19:00:00|204.24|202.44|204.27|202.47|204.67|202.87|204.07|202.27|471
1635879900000|2021-11-02 19:05:00|204.26|202.46|204.16|202.36|204.39|202.59|203.73|201.93|288
1635880200000|2021-11-02 19:10:00|204.19|202.39|203.85|202.05|204.19|202.39|203.72|201.92|301
1635880500000|2021-11-02 19:15:00|203.89|202.09|203.8|202|203.96|202.16|203.74|201.94|252
1635880800000|2021-11-02 19:20:00|203.79|201.99|205.28|203.48|205.77|203.97|203.77|201.97|477
1635881100000|2021-11-02 19:25:00|205.22|203.42|204.79|202.99|205.22|203.42|204.57|202.77|600
1635881400000|2021-11-02 19:30:00|204.78|202.98|204.07|202.27|204.86|203.06|203.83|202.03|463
1635881700000|2021-11-02 19:35:00|204.08|202.28|203.96|202.16|204.09|202.29|203.57|201.77|486
1635882000000|2021-11-02 19:40:00|203.93|202.13|203.62|201.82|204.1|202.3|203.53|201.73|427
1635882300000|2021-11-02 19:45:00|203.6|201.8|203.48|201.68|203.88|202.08|203.44|201.64|478
1635882600000|2021-11-02 19:50:00|203.47|201.67|203.11|201.31|203.5|201.7|202.88|201.08|304
1635882900000|2021-11-02 19:55:00|203.12|201.32|203.17|201.37|203.37|201.57|203.05|201.25|381
1635883200000|2021-11-02 20:00:00|203.12|201.32|202.66|200.86|203.18|201.38|202.56|200.76|419
1635883500000|2021-11-02 20:05:00|202.67|200.87|202.94|201.14|203.01|201.21|202.58|200.78|238
1635883800000|2021-11-02 20:10:00|202.96|201.16|202.86|201.06|203|201.2|202.63|200.83|167
1635884100000|2021-11-02 20:15:00|202.87|201.07|203.26|201.46|203.46|201.66|202.71|200.91|391
1635884400000|2021-11-02 20:20:00|203.27|201.47|203.24|201.44|203.29|201.49|203.05|201.25|302
1635884700000|2021-11-02 20:25:00|203.26|201.46|203.07|201.27|203.35|201.55|202.85|201.05|360
1635885000000|2021-11-02 20:30:00|203.04|201.24|202.34|200.54|203.09|201.29|202.32|200.52|264
1635885300000|2021-11-02 20:35:00|202.36|200.56|202.43|200.63|202.58|200.78|202.1|200.3|323
1635885600000|2021-11-02 20:40:00|202.42|200.62|202.67|200.87|202.72|200.92|202.35|200.55|301
1635885900000|2021-11-02 20:45:00|202.61|200.81|202.06|200.26|202.61|200.81|202.05|200.25|514
1635886200000|2021-11-02 20:50:00|202.05|200.25|201.73|199.93|202.07|200.27|201.51|199.71|310
1635886500000|2021-11-02 20:55:00|201.76|199.96|201.18|199.38|201.81|200.01|201.15|199.35|300
1635886800000|2021-11-02 21:00:00|201.19|199.39|200.7|198.9|201.33|199.53|200.47|198.67|257
1635887100000|2021-11-02 21:05:00|200.69|198.89|200.49|198.69|200.77|198.97|200.49|198.69|263
1635887400000|2021-11-02 21:10:00|200.52|198.72|200.65|198.85|200.9|199.1|200.45|198.65|236
1635887700000|2021-11-02 21:15:00|200.66|198.86|201.22|199.42|201.25|199.45|200.47|198.67|316
1635888000000|2021-11-02 21:20:00|201.25|199.45|201.3|199.5|201.36|199.56|200.95|199.15|356
1635888300000|2021-11-02 21:25:00|201.32|199.52|201.33|199.53|201.43|199.63|201.25|199.45|209
1635888600000|2021-11-02 21:30:00|201.34|199.54|201.37|199.57|201.47|199.67|201.18|199.38|47
1635888900000|2021-11-02 21:35:00|201.36|199.56|201.71|199.91|201.73|199.93|201.36|199.56|157
1635889200000|2021-11-02 21:40:00|201.73|199.93|201.74|199.94|201.82|200.02|201.66|199.86|80
1635889500000|2021-11-02 21:45:00|201.73|199.93|201.49|199.69|201.73|199.93|201.28|199.48|171
1635889800000|2021-11-02 21:50:00|201.48|199.68|201.3|199.5|201.64|199.84|201.23|199.43|92
1635890100000|2021-11-02 21:55:00|201.23|199.43|201.15|199.35|201.3|199.5|201.13|199.33|134
1635890400000|2021-11-02 22:00:00|201.14|199.34|201.13|199.33|201.42|199.62|200.94|199.14|261
1635890700000|2021-11-02 22:05:00|201.12|199.32|201.17|199.37|201.34|199.54|200.98|199.18|331
1635891000000|2021-11-02 22:10:00|201.13|199.33|200.9|199.1|201.23|199.43|200.71|198.91|207
1635891300000|2021-11-02 22:15:00|200.92|199.12|200.98|199.18|201.06|199.26|200.83|199.03|330
1635891600000|2021-11-02 22:20:00|200.97|199.17|201.19|199.39|201.27|199.47|200.85|199.05|259
1635891900000|2021-11-02 22:25:00|201.16|199.36|201.31|199.51|201.31|199.51|201.05|199.25|247
1635892200000|2021-11-02 22:30:00|201.3|199.5|201.35|199.55|201.39|199.59|201.15|199.35|269
1635892500000|2021-11-02 22:35:00|201.36|199.56|201.26|199.46|201.37|199.57|201.2|199.4|204
1635892800000|2021-11-02 22:40:00|201.2|199.4|201.24|199.44|201.39|199.59|201.19|199.39|128
1635893100000|2021-11-02 22:45:00|201.27|199.47|201.22|199.42|201.5|199.7|201.2|199.4|206
1635893400000|2021-11-02 22:50:00|201.2|199.4|201.74|199.94|201.78|199.98|201.03|199.23|276
1635893700000|2021-11-02 22:55:00|201.73|199.93|201.41|199.61|201.74|199.94|201.35|199.55|254
1635894000000|2021-11-02 23:00:00|201.43|199.63|200.93|199.13|201.53|199.73|200.88|199.08|233
1635894300000|2021-11-02 23:05:00|200.82|199.02|200.12|198.32|200.94|199.14|200.05|198.25|349
1635894600000|2021-11-02 23:10:00|200.11|198.31|199.95|198.15|200.19|198.39|199.59|197.79|437
1635894900000|2021-11-02 23:15:00|199.92|198.12|200.09|198.29|200.14|198.34|199.81|198.01|354
1635895200000|2021-11-02 23:20:00|200.07|198.27|199.87|198.07|200.39|198.59|199.81|198.01|399
1635895500000|2021-11-02 23:25:00|199.92|198.12|199.75|197.95|199.92|198.12|199.43|197.63|395
1635895800000|2021-11-02 23:30:00|199.76|197.96|200.35|198.55|200.41|198.61|199.68|197.88|308
1635896100000|2021-11-02 23:35:00|200.36|198.56|200.55|198.75|200.56|198.76|200.32|198.52|242
1635896400000|2021-11-02 23:40:00|200.56|198.76|201.17|199.37|201.19|199.39|200.55|198.75|367
1635896700000|2021-11-02 23:45:00|201.21|199.41|201.58|199.78|201.59|199.79|201.08|199.28|451
1635897000000|2021-11-02 23:50:00|201.59|199.79|201.82|200.02|202.35|200.55|201.58|199.78|415
1635897300000|2021-11-02 23:55:00|201.81|200.01|201.69|199.89|201.89|200.09|201.37|199.57|349
1635897600000|2021-11-03 00:00:00|201.71|199.91|201.92|200.12|202.12|200.32|201.61|199.81|551
1635897900000|2021-11-03 00:05:00|201.91|200.11|201.59|199.79|202.16|200.36|201.59|199.79|331
1635898200000|2021-11-03 00:10:00|201.6|199.8|201.33|199.53|201.63|199.83|201.23|199.43|437
1635898500000|2021-11-03 00:15:00|201.32|199.52|200.99|199.19|201.5|199.7|200.97|199.17|336
1635898800000|2021-11-03 00:20:00|201|199.2|199.54|197.74|201|199.2|199.26|197.46|493
1635899100000|2021-11-03 00:25:00|199.5|197.7|199.77|197.97|199.84|198.04|199.4|197.6|475
1635899400000|2021-11-03 00:30:00|199.78|197.98|200.26|198.46|200.29|198.49|199.67|197.87|357
1635899700000|2021-11-03 00:35:00|200.25|198.45|199.99|198.19|200.37|198.57|199.75|197.95|398
1635900000000|2021-11-03 00:40:00|199.97|198.17|200.16|198.36|200.23|198.43|199.85|198.05|430
1635900300000|2021-11-03 00:45:00|200.15|198.35|200.27|198.47|200.32|198.52|200.03|198.23|343
1635900600000|2021-11-03 00:50:00|200.29|198.49|200.81|199.01|200.82|199.02|200.24|198.44|326
1635900900000|2021-11-03 00:55:00|200.79|198.99|201.24|199.44|201.28|199.48|200.72|198.92|385
1635901200000|2021-11-03 01:00:00|201.21|199.41|201.11|199.31|201.29|199.49|200.96|199.16|297
1635901500000|2021-11-03 01:05:00|201.1|199.3|201.43|199.63|201.53|199.73|200.95|199.15|345
1635901800000|2021-11-03 01:10:00|201.44|199.64|201.22|199.42|201.44|199.64|201|199.2|347
1635902100000|2021-11-03 01:15:00|201.23|199.43|200.75|198.95|201.23|199.43|200.63|198.83|369
1635902400000|2021-11-03 01:20:00|200.77|198.97|200.54|198.74|200.79|198.99|200.46|198.66|275
1635902700000|2021-11-03 01:25:00|200.53|198.73|200.48|198.68|200.88|199.08|200.22|198.42|426
1635903000000|2021-11-03 01:30:00|200.47|198.67|200.72|198.92|200.72|198.92|200.39|198.59|171
1635903300000|2021-11-03 01:35:00|200.7|198.9|201.56|199.76|201.56|199.76|200.63|198.83|459
1635903600000|2021-11-03 01:40:00|201.57|199.77|201.43|199.63|201.68|199.88|201.3|199.5|362
1635903900000|2021-11-03 01:45:00|201.4|199.6|201.38|199.58|201.69|199.89|201.25|199.45|351
1635904200000|2021-11-03 01:50:00|201.4|199.6|201.57|199.77|201.67|199.87|201.35|199.55|407
1635904500000|2021-11-03 01:55:00|201.58|199.78|202.54|200.74|202.55|200.75|201.55|199.75|449
1635904800000|2021-11-03 02:00:00|202.62|200.82|201.91|200.11|202.64|200.84|201.52|199.72|609
1635905100000|2021-11-03 02:05:00|201.89|200.09|201.4|199.6|201.89|200.09|201.26|199.46|509
1635905400000|2021-11-03 02:10:00|201.44|199.64|203.75|201.95|205.52|203.72|201.39|199.59|774
1635905700000|2021-11-03 02:15:00|203.74|201.94|203.06|201.26|203.81|202.01|202.85|201.05|574
1635906000000|2021-11-03 02:20:00|203.09|201.29|203.06|201.26|203.1|201.3|202.96|201.16|450
1635906300000|2021-11-03 02:25:00|203.02|201.22|202.63|200.83|203.19|201.39|202.63|200.83|403
1635906600000|2021-11-03 02:30:00|202.65|200.85|202.69|200.89|202.93|201.13|202.53|200.73|394
1635906900000|2021-11-03 02:35:00|202.71|200.91|202.69|200.89|202.86|201.06|202.51|200.71|352
1635907200000|2021-11-03 02:40:00|202.7|200.9|202.94|201.14|203.02|201.22|202.44|200.64|339
1635907500000|2021-11-03 02:45:00|202.91|201.11|203.08|201.28|203.11|201.31|202.81|201.01|447
1635907800000|2021-11-03 02:50:00|203.03|201.23|203.2|201.4|203.31|201.51|202.96|201.16|324
1635908100000|2021-11-03 02:55:00|203.22|201.42|204.03|202.23|204.36|202.56|203.2|201.4|324
1635908400000|2021-11-03 03:00:00|204.04|202.24|203.78|201.98|204.09|202.29|203.57|201.77|531
1635908700000|2021-11-03 03:05:00|203.77|201.97|203.09|201.29|203.79|201.99|203.02|201.22|338
1635909000000|2021-11-03 03:10:00|203.1|201.3|203.22|201.42|203.38|201.58|202.93|201.13|309
1635909300000|2021-11-03 03:15:00|203.23|201.43|202.41|200.61|203.23|201.43|202.28|200.48|430
1635909600000|2021-11-03 03:20:00|202.42|200.62|202.54|200.74|202.66|200.86|202.31|200.51|359
1635909900000|2021-11-03 03:25:00|202.53|200.73|202.65|200.85|202.7|200.9|202.23|200.43|301
1635910200000|2021-11-03 03:30:00|202.62|200.82|202.38|200.58|202.62|200.82|202.11|200.31|238
1635910500000|2021-11-03 03:35:00|202.39|200.59|202.34|200.54|202.4|200.6|202.15|200.35|252
1635910800000|2021-11-03 03:40:00|202.33|200.53|202.4|200.6|202.79|200.99|202.26|200.46|453
1635911100000|2021-11-03 03:45:00|202.37|200.57|202.04|200.24|202.42|200.62|201.94|200.14|135
1635911400000|2021-11-03 03:50:00|201.93|200.13|202.2|200.4|202.25|200.45|201.92|200.12|243
1635911700000|2021-11-03 03:55:00|202.21|200.41|202.32|200.52|202.39|200.59|202.19|200.39|167
1635912000000|2021-11-03 04:00:00|202.28|200.48|202.11|200.31|202.38|200.58|201.81|200.01|330
1635912300000|2021-11-03 04:05:00|202.12|200.32|202.22|200.42|202.32|200.52|201.93|200.13|338
1635912600000|2021-11-03 04:10:00|202.23|200.43|201.86|200.06|202.26|200.46|201.86|200.06|173
1635912900000|2021-11-03 04:15:00|201.84|200.04|201.74|199.94|202.16|200.36|201.62|199.82|410
1635913200000|2021-11-03 04:20:00|201.75|199.95|201.4|199.6|201.81|200.01|201.29|199.49|391
1635913500000|2021-11-03 04:25:00|201.41|199.61|201.39|199.59|201.5|199.7|201.2|199.4|237
1635913800000|2021-11-03 04:30:00|201.4|199.6|201.54|199.74|201.69|199.89|201.24|199.44|287
1635914100000|2021-11-03 04:35:00|201.53|199.73|201.26|199.46|201.65|199.85|201.15|199.35|316
1635914400000|2021-11-03 04:40:00|201.25|199.45|200.65|198.85|201.28|199.48|200.6|198.8|314
1635914700000|2021-11-03 04:45:00|200.66|198.86|200.57|198.77|200.79|198.99|200.49|198.69|280
1635915000000|2021-11-03 04:50:00|200.6|198.8|200.96|199.16|201.3|199.5|200.23|198.43|557
1635915300000|2021-11-03 04:55:00|200.94|199.14|201.21|199.41|202.69|200.89|200.94|199.14|609
1635915600000|2021-11-03 05:00:00|201.18|199.38|202.59|200.79|202.74|200.94|201.07|199.27|523
1635915900000|2021-11-03 05:05:00|202.61|200.81|204.4|202.6|204.94|203.14|202.56|200.76|715
1635916200000|2021-11-03 05:10:00|204.37|202.57|204.15|202.35|204.85|203.05|204.03|202.23|578
1635916500000|2021-11-03 05:15:00|204.16|202.36|204.45|202.65|204.91|203.11|203.75|201.95|694
1635916800000|2021-11-03 05:20:00|204.43|202.63|205.58|203.78|205.99|204.19|204.42|202.62|686
1635917100000|2021-11-03 05:25:00|205.59|203.79|204.87|203.07|205.78|203.98|204.74|202.94|656
1635917400000|2021-11-03 05:30:00|204.86|203.06|204.96|203.16|205.19|203.39|204.54|202.74|618
1635917700000|2021-11-03 05:35:00|204.93|203.13|204.77|202.97|205.05|203.25|204.28|202.48|500
1635918000000|2021-11-03 05:40:00|204.76|202.96|204.72|202.92|205.05|203.25|204.51|202.71|345
1635918300000|2021-11-03 05:45:00|204.71|202.91|205.45|203.65|205.51|203.71|204.68|202.88|415
1635918600000|2021-11-03 05:50:00|205.47|203.67|205.26|203.46|205.76|203.96|204.98|203.18|534
1635918900000|2021-11-03 05:55:00|205.28|203.48|205.39|203.59|205.47|203.67|205.08|203.28|450
1635919200000|2021-11-03 06:00:00|205.38|203.58|205.59|203.79|206.55|204.75|205.35|203.55|747
1635919500000|2021-11-03 06:05:00|205.53|203.73|205.56|203.76|205.77|203.97|205.44|203.64|399
1635919800000|2021-11-03 06:10:00|205.55|203.75|206.35|204.55|206.38|204.58|205.15|203.35|301
1635920100000|2021-11-03 06:15:00|206.5|204.7|207.18|205.38|207.55|205.75|206.45|204.65|570
1635920400000|2021-11-03 06:20:00|207.14|205.34|207.55|205.75|207.61|205.81|206.4|204.6|416
1635920700000|2021-11-03 06:25:00|207.6|205.8|207.52|205.72|208.11|206.31|207.22|205.42|465
1635921000000|2021-11-03 06:30:00|207.54|205.74|207.76|205.96|207.92|206.12|207.4|205.6|452
1635921300000|2021-11-03 06:35:00|207.78|205.98|207.57|205.77|207.94|206.14|207.49|205.69|526
1635921600000|2021-11-03 06:40:00|207.53|205.73|208.46|206.66|208.76|206.96|207.15|205.35|694
1635921900000|2021-11-03 06:45:00|208.37|206.57|207.65|205.85|208.46|206.66|207.65|205.85|554
1635922200000|2021-11-03 06:50:00|207.62|205.82|206.75|204.95|207.7|205.9|206.73|204.93|387
1635922500000|2021-11-03 06:55:00|206.73|204.93|206.92|205.12|207.05|205.25|206.51|204.71|145
1635922800000|2021-11-03 07:00:00|206.91|205.11|207.45|205.65|207.46|205.66|206.58|204.78|299
1635923100000|2021-11-03 07:05:00|207.49|205.69|207.19|205.39|207.84|206.04|207.15|205.35|355
1635923400000|2021-11-03 07:10:00|207.17|205.37|208.21|206.41|208.33|206.53|207.17|205.37|419
1635923700000|2021-11-03 07:15:00|208.2|206.4|207.89|206.09|208.46|206.66|207.75|205.95|482
1635924000000|2021-11-03 07:20:00|207.88|206.08|208.48|206.68|208.53|206.73|207.76|205.96|311
1635924300000|2021-11-03 07:25:00|208.47|206.67|209.17|207.37|209.22|207.42|208.45|206.65|421
1635924600000|2021-11-03 07:30:00|209.22|207.42|209.35|207.55|210.17|208.37|209.07|207.27|592
1635924900000|2021-11-03 07:35:00|209.43|207.63|208.35|206.55|209.52|207.72|208.35|206.55|523
1635925200000|2021-11-03 07:40:00|208.37|206.57|208.35|206.55|208.67|206.87|208.31|206.51|333
1635925500000|2021-11-03 07:45:00|208.36|206.56|208.77|206.97|208.77|206.97|208.17|206.37|412
1635925800000|2021-11-03 07:50:00|208.81|207.01|208.94|207.14|208.98|207.18|208.54|206.74|401
1635926100000|2021-11-03 07:55:00|208.95|207.15|208.86|207.06|209.27|207.47|208.19|206.39|574
1635926400000|2021-11-03 08:00:00|208.87|207.07|208.78|206.98|209.04|207.24|208.38|206.58|448
1635926700000|2021-11-03 08:05:00|208.79|206.99|209.07|207.27|209.09|207.29|208.74|206.94|345
1635927000000|2021-11-03 08:10:00|209.08|207.28|209.49|207.69|209.59|207.79|209.08|207.28|307
1635927300000|2021-11-03 08:15:00|209.5|207.7|209.36|207.56|210.27|208.47|208.87|207.07|522
1635927600000|2021-11-03 08:20:00|209.34|207.54|208.74|206.94|209.73|207.93|208.68|206.88|538
1635927900000|2021-11-03 08:25:00|208.73|206.93|208.31|206.51|208.82|207.02|208.19|206.39|628
1635928200000|2021-11-03 08:30:00|208.32|206.52|207.73|205.93|208.33|206.53|207.38|205.58|555
1635928500000|2021-11-03 08:35:00|207.76|205.96|207.87|206.07|208.01|206.21|207.5|205.7|462
1635928800000|2021-11-03 08:40:00|207.86|206.06|207.72|205.92|207.87|206.07|207.36|205.56|220
1635929100000|2021-11-03 08:45:00|207.64|205.84|207.75|205.95|207.9|206.1|207.54|205.74|277
1635929400000|2021-11-03 08:50:00|207.76|205.96|207.47|205.67|208.01|206.21|207.39|205.59|242
1635929700000|2021-11-03 08:55:00|207.36|205.56|206.84|205.04|207.48|205.68|206.45|204.65|487
1635930000000|2021-11-03 09:00:00|206.82|205.02|206.46|204.66|206.89|205.09|206.08|204.28|450
1635930300000|2021-11-03 09:05:00|206.47|204.67|206.76|204.96|206.77|204.97|206.41|204.61|337
1635930600000|2021-11-03 09:10:00|206.77|204.97|206.58|204.78|206.77|204.97|206.4|204.6|347
1635930900000|2021-11-03 09:15:00|206.59|204.79|206.52|204.72|206.66|204.86|206.38|204.58|371
1635931200000|2021-11-03 09:20:00|206.5|204.7|206.58|204.78|206.75|204.95|206.47|204.67|374
1635931500000|2021-11-03 09:25:00|206.59|204.79|207.08|205.28|207.11|205.31|206.55|204.75|390
1635931800000|2021-11-03 09:30:00|207.09|205.29|207.5|205.7|207.76|205.96|207.06|205.26|255
1635932100000|2021-11-03 09:35:00|207.51|205.71|207.48|205.68|207.78|205.98|207.39|205.59|298
1635932400000|2021-11-03 09:40:00|207.45|205.65|207.88|206.08|207.88|206.08|207.35|205.55|274
1635932700000|2021-11-03 09:45:00|207.87|206.07|207.75|205.95|207.87|206.07|207.6|205.8|218
1635933000000|2021-11-03 09:50:00|207.74|205.94|207.96|206.16|208|206.2|207.55|205.75|230
1635933300000|2021-11-03 09:55:00|207.99|206.19|208.28|206.48|208.37|206.57|207.86|206.06|272
1635933600000|2021-11-03 10:00:00|208.26|206.46|208.15|206.35|208.37|206.57|208.02|206.22|365
1635933900000|2021-11-03 10:05:00|208.16|206.36|208.16|206.36|208.21|206.41|208.01|206.21|231
1635934200000|2021-11-03 10:10:00|208.14|206.34|207.99|206.19|208.14|206.34|207.75|205.95|319
1635934500000|2021-11-03 10:15:00|207.98|206.18|208.05|206.25|208.24|206.44|207.91|206.11|305
1635934800000|2021-11-03 10:20:00|208.06|206.26|208.04|206.24|208.21|206.41|207.9|206.1|254
1635935100000|2021-11-03 10:25:00|207.96|206.16|207.97|206.17|208.13|206.33|207.85|206.05|277
1635935400000|2021-11-03 10:30:00|207.99|206.19|208.06|206.26|208.13|206.33|207.76|205.96|274
1635935700000|2021-11-03 10:35:00|208.05|206.25|207.22|205.42|208.08|206.28|207.21|205.41|347
1635936000000|2021-11-03 10:40:00|207.24|205.44|207|205.2|207.36|205.56|206.86|205.06|387
1635936300000|2021-11-03 10:45:00|206.99|205.19|207.02|205.22|207.18|205.38|206.83|205.03|323
1635936600000|2021-11-03 10:50:00|207.01|205.21|207.15|205.35|207.27|205.47|206.91|205.11|328
1635936900000|2021-11-03 10:55:00|207.16|205.36|206.43|204.63|207.19|205.39|206.34|204.54|342
1635937200000|2021-11-03 11:00:00|206.42|204.62|206.45|204.65|206.85|205.05|206.39|204.59|432
1635937500000|2021-11-03 11:05:00|206.46|204.66|205.71|203.91|206.64|204.84|205.69|203.89|352
1635937800000|2021-11-03 11:10:00|205.73|203.93|205.08|203.28|205.77|203.97|205.01|203.21|463
1635938100000|2021-11-03 11:15:00|205.06|203.26|205.94|204.14|206.04|204.24|205.05|203.25|547
1635938400000|2021-11-03 11:20:00|205.92|204.12|205.83|204.03|206.08|204.28|205.55|203.75|415
1635938700000|2021-11-03 11:25:00|205.82|204.02|206.05|204.25|206.23|204.43|205.75|203.95|306
1635939000000|2021-11-03 11:30:00|206.11|204.31|206.3|204.5|206.58|204.78|206.06|204.26|258
1635939300000|2021-11-03 11:35:00|206.27|204.47|206.6|204.8|206.6|204.8|206.25|204.45|317
1635939600000|2021-11-03 11:40:00|206.59|204.79|206.12|204.32|206.59|204.79|206.12|204.32|227
1635939900000|2021-11-03 11:45:00|206.11|204.31|206.2|204.4|206.38|204.58|205.98|204.18|335
1635940200000|2021-11-03 11:50:00|206.21|204.41|206.3|204.5|206.42|204.62|206.15|204.35|292
1635940500000|2021-11-03 11:55:00|206.22|204.42|205.99|204.19|206.39|204.59|205.99|204.19|186
1635940800000|2021-11-03 12:00:00|206|204.2|205.84|204.04|206.24|204.44|205.84|204.04|407
1635941100000|2021-11-03 12:05:00|205.94|204.14|205|203.2|206.23|204.43|204.91|203.11|406
1635941400000|2021-11-03 12:10:00|205.01|203.21|204.48|202.68|205.12|203.32|204.48|202.68|433
1635941700000|2021-11-03 12:15:00|204.51|202.71|204.96|203.16|205.19|203.39|204.51|202.71|399
1635942000000|2021-11-03 12:20:00|204.94|203.14|204.49|202.69|205.13|203.33|204.28|202.48|463
1635942300000|2021-11-03 12:25:00|204.53|202.73|203.19|201.39|204.53|202.73|203.19|201.39|533
1635942600000|2021-11-03 12:30:00|203.2|201.4|204|202.2|204.16|202.36|203.05|201.25|619
1635942900000|2021-11-03 12:35:00|203.99|202.19|203.42|201.62|204.11|202.31|203.26|201.46|481
1635943200000|2021-11-03 12:40:00|203.39|201.59|202.47|200.67|203.47|201.67|202.11|200.31|753
1635943500000|2021-11-03 12:45:00|202.48|200.68|201.34|199.54|202.7|200.9|201.11|199.31|608
1635943800000|2021-11-03 12:50:00|201.33|199.53|200.8|199|201.37|199.57|199.47|197.67|795
1635944100000|2021-11-03 12:55:00|200.81|199.01|201.29|199.49|201.64|199.84|200.71|198.91|566
1635944400000|2021-11-03 13:00:00|201.3|199.5|202.86|201.06|202.93|201.13|200.73|198.93|750
1635944700000|2021-11-03 13:05:00|202.81|201.01|202.49|200.69|202.91|201.11|202.32|200.52|570
1635945000000|2021-11-03 13:10:00|202.57|200.77|202.77|200.97|202.89|201.09|202.31|200.51|380
1635945300000|2021-11-03 13:15:00|202.8|201|202.23|200.43|203.02|201.22|202.22|200.42|353
1635945600000|2021-11-03 13:20:00|202.24|200.44|202.08|200.28|202.52|200.72|201.71|199.91|612
1635945900000|2021-11-03 13:25:00|202.09|200.29|201.78|199.98|202.27|200.47|201.54|199.74|448
1635946200000|2021-11-03 13:30:00|201.77|199.97|201.23|199.43|202.12|200.32|201.01|199.21|553
1635946500000|2021-11-03 13:35:00|201.24|199.44|200.4|198.6|201.48|199.68|200.34|198.54|526
1635946800000|2021-11-03 13:40:00|200.39|198.59|199.49|197.69|200.39|198.59|199.4|197.6|627
1635947100000|2021-11-03 13:45:00|199.53|197.73|199.62|197.82|199.96|198.16|198.65|196.85|744
1635947400000|2021-11-03 13:50:00|199.61|197.81|199.27|197.47|200.03|198.23|198.81|197.01|705
1635947700000|2021-11-03 13:55:00|199.25|197.45|199.63|197.83|200.03|198.23|198.83|197.03|635
1635948000000|2021-11-03 14:00:00|199.6|197.8|198.48|196.68|199.67|197.87|198.48|196.68|693
1635948300000|2021-11-03 14:05:00|198.45|196.65|200.38|198.58|200.45|198.65|198.43|196.63|661
1635948600000|2021-11-03 14:10:00|200.39|198.59|200.97|199.17|201.1|199.3|200.21|198.41|553
1635948900000|2021-11-03 14:15:00|200.98|199.18|201.33|199.53|201.58|199.78|200.84|199.04|588
1635949200000|2021-11-03 14:20:00|201.36|199.56|201.08|199.28|201.45|199.65|200.92|199.12|374
1635949500000|2021-11-03 14:25:00|201.07|199.27|201.18|199.38|201.25|199.45|200.82|199.02|434
1635949800000|2021-11-03 14:30:00|201.17|199.37|200.99|199.19|201.28|199.48|200.54|198.74|426
1635950100000|2021-11-03 14:35:00|201.07|199.27|200.67|198.87|201.38|199.58|200.52|198.72|615
1635950400000|2021-11-03 14:40:00|200.66|198.86|200.43|198.63|200.8|199|199.99|198.19|478
1635950700000|2021-11-03 14:45:00|200.42|198.62|200.39|198.59|200.67|198.87|200.01|198.21|552
1635951000000|2021-11-03 14:50:00|200.41|198.61|200.75|198.95|201.23|199.43|200.27|198.47|492
1635951300000|2021-11-03 14:55:00|200.76|198.96|200.86|199.06|201.1|199.3|200.76|198.96|330
1635951600000|2021-11-03 15:00:00|200.85|199.05|200.27|198.47|200.87|199.07|200.1|198.3|498
1635951900000|2021-11-03 15:05:00|200.26|198.46|200.07|198.27|200.3|198.5|199.75|197.95|448
1635952200000|2021-11-03 15:10:00|200.06|198.26|200.26|198.46|200.35|198.55|199.83|198.03|299
1635952500000|2021-11-03 15:15:00|200.24|198.44|200.26|198.46|200.3|198.5|199.77|197.97|343
1635952800000|2021-11-03 15:20:00|200.27|198.47|201.25|199.45|201.36|199.56|200.21|198.41|436
1635953100000|2021-11-03 15:25:00|201.23|199.43|201.82|200.02|201.93|200.13|201.21|199.41|267
1635953400000|2021-11-03 15:30:00|201.84|200.04|201.83|200.03|201.97|200.17|201.62|199.82|314
1635953700000|2021-11-03 15:35:00|201.82|200.02|201.45|199.65|201.85|200.05|201.29|199.49|255
1635954000000|2021-11-03 15:40:00|201.46|199.66|201.7|199.9|201.7|199.9|201.26|199.46|292
1635954300000|2021-11-03 15:45:00|201.68|199.88|201.2|199.4|201.68|199.88|201.18|199.38|314
1635954600000|2021-11-03 15:50:00|201.22|199.42|201.72|199.92|201.72|199.92|201.01|199.21|332
1635954900000|2021-11-03 15:55:00|201.71|199.91|202.03|200.23|202.14|200.34|201.7|199.9|371
1635955200000|2021-11-03 16:00:00|202.04|200.24|202.84|201.04|202.88|201.08|202.04|200.24|394
1635955500000|2021-11-03 16:05:00|202.82|201.02|202.83|201.03|202.87|201.07|202.3|200.5|356
1635955800000|2021-11-03 16:10:00|202.82|201.02|202.87|201.07|202.87|201.07|202.49|200.69|385
1635956100000|2021-11-03 16:15:00|202.88|201.08|202.41|200.61|202.88|201.08|202.31|200.51|382
1635956400000|2021-11-03 16:20:00|202.39|200.59|201.8|200|202.39|200.59|201.77|199.97|479
1635956700000|2021-11-03 16:25:00|201.86|200.06|201.89|200.09|202.04|200.24|201.79|199.99|240
1635957000000|2021-11-03 16:30:00|201.9|200.1|201.77|199.97|202.15|200.35|201.68|199.88|385
1635957300000|2021-11-03 16:35:00|201.78|199.98|201.29|199.49|201.87|200.07|201.21|199.41|401
1635957600000|2021-11-03 16:40:00|201.3|199.5|201.63|199.83|201.8|200|201.27|199.47|379
1635957900000|2021-11-03 16:45:00|201.64|199.84|201.36|199.56|201.75|199.95|201.21|199.41|409
1635958200000|2021-11-03 16:50:00|201.35|199.55|201.14|199.34|201.44|199.64|200.95|199.15|319
1635958500000|2021-11-03 16:55:00|201.15|199.35|201.39|199.59|201.39|199.59|200.66|198.86|371
1635958800000|2021-11-03 17:00:00|201.37|199.57|201|199.2|201.72|199.92|200.94|199.14|456
1635959100000|2021-11-03 17:05:00|201.01|199.21|201.4|199.6|201.5|199.7|201.01|199.21|355
1635959400000|2021-11-03 17:10:00|201.39|199.59|201.28|199.48|201.63|199.83|201.25|199.45|373
1635959700000|2021-11-03 17:15:00|201.29|199.49|201.61|199.81|201.75|199.95|201.28|199.48|364
1635960000000|2021-11-03 17:20:00|201.64|199.84|201.94|200.14|202.06|200.26|201.59|199.79|254
1635960300000|2021-11-03 17:25:00|201.93|200.13|202.53|200.73|202.63|200.83|201.88|200.08|430
1635960600000|2021-11-03 17:30:00|202.52|200.72|202.44|200.64|202.53|200.73|202.18|200.38|401
1635960900000|2021-11-03 17:35:00|202.43|200.63|202.28|200.48|202.46|200.66|202.23|200.43|238
1635961200000|2021-11-03 17:40:00|202.27|200.47|202.56|200.76|202.67|200.87|202.23|200.43|325
1635961500000|2021-11-03 17:45:00|202.53|200.73|202.07|200.27|202.65|200.85|201.98|200.18|402
1635961800000|2021-11-03 17:50:00|202.08|200.28|201.87|200.07|202.08|200.28|201.87|200.07|231
1635962100000|2021-11-03 17:55:00|201.89|200.09|202.3|200.5|202.5|200.7|201.74|199.94|361
1635962400000|2021-11-03 18:00:00|202.31|200.51|202.16|200.36|202.75|200.95|200.92|199.12|800
1635962700000|2021-11-03 18:05:00|202.14|200.34|205.55|203.75|205.56|203.76|202.11|200.31|671
1635963000000|2021-11-03 18:10:00|205.54|203.74|205|203.2|205.63|203.83|204.45|202.65|711
1635963300000|2021-11-03 18:15:00|204.99|203.19|206.1|204.3|206.87|205.07|204.82|203.02|647
1635963600000|2021-11-03 18:20:00|206.09|204.29|205.53|203.73|206.09|204.29|205.36|203.56|563
1635963900000|2021-11-03 18:25:00|205.54|203.74|205.14|203.34|206.93|205.13|205.04|203.24|623
1635964200000|2021-11-03 18:30:00|205.15|203.35|205.59|203.79|205.76|203.96|205.14|203.34|482
1635964500000|2021-11-03 18:35:00|205.6|203.8|206.36|204.56|206.36|204.56|205.53|203.73|307
1635964800000|2021-11-03 18:40:00|206.35|204.55|206.81|205.01|206.86|205.06|206.09|204.29|463
1635965100000|2021-11-03 18:45:00|206.8|205|208.31|206.51|208.31|206.51|206.63|204.83|497
1635965400000|2021-11-03 18:50:00|208.32|206.52|208.6|206.8|208.67|206.87|208.14|206.34|465
1635965700000|2021-11-03 18:55:00|208.64|206.84|208.82|207.02|209.03|207.23|208.41|206.61|463
1635966000000|2021-11-03 19:00:00|208.81|207.01|209.84|208.04|209.87|208.07|208.8|207|457
1635966300000|2021-11-03 19:05:00|209.85|208.05|209.19|207.39|209.92|208.12|208.86|207.06|467
1635966600000|2021-11-03 19:10:00|209.18|207.38|209.1|207.3|209.36|207.56|208.99|207.19|393
1635966900000|2021-11-03 19:15:00|209.13|207.33|208.09|206.29|209.14|207.34|208.09|206.29|395
1635967200000|2021-11-03 19:20:00|208.03|206.23|208.98|207.18|209.05|207.25|208.02|206.22|435
1635967500000|2021-11-03 19:25:00|208.99|207.19|209.66|207.86|209.67|207.87|208.86|207.06|384
1635967800000|2021-11-03 19:30:00|209.62|207.82|209.12|207.32|209.8|208|208.72|206.92|422
1635968100000|2021-11-03 19:35:00|209.1|207.3|208.61|206.81|209.11|207.31|208.51|206.71|379
1635968400000|2021-11-03 19:40:00|208.59|206.79|208.75|206.95|208.83|207.03|208.5|206.7|146
1635968700000|2021-11-03 19:45:00|208.76|206.96|208.71|206.91|208.79|206.99|208.59|206.79|179
1635969000000|2021-11-03 19:50:00|208.72|206.92|208.48|206.68|208.72|206.92|208.45|206.65|171
1635969300000|2021-11-03 19:55:00|208.47|206.67|208.27|206.47|208.65|206.85|208.26|206.46|140
1635969600000|2021-11-03 20:00:00|208.26|206.46|208.89|207.09|208.9|207.1|208.23|206.43|286
1635969900000|2021-11-03 20:05:00|208.88|207.08|208.83|207.03|209.03|207.23|208.71|206.91|174
1635970200000|2021-11-03 20:10:00|208.84|207.04|208.88|207.08|209.01|207.21|208.72|206.92|200
1635970500000|2021-11-03 20:15:00|208.86|207.06|208.54|206.74|209.19|207.39|208.5|206.7|236
1635970800000|2021-11-03 20:20:00|208.55|206.75|208.67|206.87|208.82|207.02|208.42|206.62|174
1635971100000|2021-11-03 20:25:00|208.66|206.86|208.63|206.83|208.66|206.86|208.46|206.66|198
1635971400000|2021-11-03 20:30:00|208.64|206.84|208.53|206.73|208.65|206.85|208.43|206.63|200
1635971700000|2021-11-03 20:35:00|208.52|206.72|208.26|206.46|208.52|206.72|208.24|206.44|136
1635972000000|2021-11-03 20:40:00|208.25|206.45|208.15|206.35|208.29|206.49|207.98|206.18|154
1635972300000|2021-11-03 20:45:00|208.14|206.34|208.25|206.45|208.5|206.7|208.14|206.34|148
1635972600000|2021-11-03 20:50:00|208.24|206.44|208.26|206.46|208.35|206.55|208.16|206.36|137
1635972900000|2021-11-03 20:55:00|208.27|206.47|209.25|207.45|209.37|207.57|208.26|206.46|179
1635973200000|2021-11-03 21:00:00|209.26|207.46|209.56|207.76|209.72|207.92|208.97|207.17|254
1635973500000|2021-11-03 21:05:00|209.55|207.75|209.38|207.58|209.58|207.78|209.31|207.51|158
1635973800000|2021-11-03 21:10:00|209.36|207.56|209.58|207.78|209.65|207.85|209.35|207.55|160
1635974100000|2021-11-03 21:15:00|209.56|207.76|208.99|207.19|209.57|207.77|208.99|207.19|178
1635974400000|2021-11-03 21:20:00|208.97|207.17|209.26|207.46|209.26|207.46|208.87|207.07|138
1635974700000|2021-11-03 21:25:00|209.24|207.44|209|207.2|209.24|207.44|208.86|207.06|177
1635975000000|2021-11-03 21:30:00|209.01|207.21|208.85|207.05|209.01|207.21|208.78|206.98|130
1635975300000|2021-11-03 21:35:00|208.92|207.12|208.84|207.04|208.92|207.12|208.78|206.98|65
1635975600000|2021-11-03 21:40:00|208.83|207.03|208.88|207.08|208.97|207.17|208.8|207|79
1635975900000|2021-11-03 21:45:00|208.9|207.1|209.05|207.25|209.06|207.26|208.88|207.08|67
1635976200000|2021-11-03 21:50:00|209.07|207.27|208.76|206.96|209.18|207.38|208.76|206.96|129
1635976500000|2021-11-03 21:55:00|208.74|206.94|208.82|207.02|208.84|207.04|208.17|206.37|176
1635976800000|2021-11-03 22:00:00|208.81|207.01|208.59|206.79|209.02|207.22|208.47|206.67|215
1635977100000|2021-11-03 22:05:00|208.6|206.8|208.55|206.75|208.87|207.07|208.4|206.6|227
1635977400000|2021-11-03 22:10:00|208.56|206.76|207.79|205.99|208.66|206.86|207.79|205.99|290
1635977700000|2021-11-03 22:15:00|207.78|205.98|207.39|205.59|207.95|206.15|207.38|205.58|228
1635978000000|2021-11-03 22:20:00|207.38|205.58|207.38|205.58|207.55|205.75|207.2|205.4|215
1635978300000|2021-11-03 22:25:00|207.37|205.57|207.1|205.3|207.46|205.66|207.1|205.3|312
1635978600000|2021-11-03 22:30:00|207.09|205.29|207.36|205.56|207.58|205.78|207.09|205.29|210
1635978900000|2021-11-03 22:35:00|207.37|205.57|207.55|205.75|207.86|206.06|207.36|205.56|181
1635979200000|2021-11-03 22:40:00|207.53|205.73|207.08|205.28|207.75|205.95|207.08|205.28|244
1635979500000|2021-11-03 22:45:00|207.14|205.34|207.36|205.56|207.45|205.65|206.97|205.17|210
1635979800000|2021-11-03 22:50:00|207.35|205.55|207.33|205.53|207.39|205.59|207.07|205.27|238
1635980100000|2021-11-03 22:55:00|207.34|205.54|206.87|205.07|207.36|205.56|206.77|204.97|289
1635980400000|2021-11-03 23:00:00|206.83|205.03|206.91|205.11|207.17|205.37|206.67|204.87|257
1635980700000|2021-11-03 23:05:00|206.92|205.12|206.85|205.05|206.98|205.18|206.59|204.79|243
1635981000000|2021-11-03 23:10:00|206.82|205.02|206.47|204.67|206.87|205.07|206.43|204.63|156
1635981300000|2021-11-03 23:15:00|206.48|204.68|206.98|205.18|206.99|205.19|206.47|204.67|163
1635981600000|2021-11-03 23:20:00|206.97|205.17|207.15|205.35|207.35|205.55|206.97|205.17|168
1635981900000|2021-11-03 23:25:00|207.16|205.36|207.35|205.55|207.48|205.68|207.06|205.26|199
1635982200000|2021-11-03 23:30:00|207.34|205.54|207.45|205.65|207.55|205.75|207.34|205.54|127
1635982500000|2021-11-03 23:35:00|207.46|205.66|207.98|206.18|208.13|206.33|207.46|205.66|183
1635982800000|2021-11-03 23:40:00|207.97|206.17|208.1|206.3|208.52|206.72|207.86|206.06|221
1635983100000|2021-11-03 23:45:00|208.08|206.28|208.08|206.28|208.36|206.56|207.97|206.17|279
1635983400000|2021-11-03 23:50:00|208.1|206.3|207.84|206.04|208.12|206.32|207.77|205.97|208
1635983700000|2021-11-03 23:55:00|207.85|206.05|208.15|206.35|208.16|206.36|207.7|205.9|229
1635984000000|2021-11-04 00:00:00|208.16|206.36|206.59|204.79|208.16|206.36|206.59|204.79|360
1635984300000|2021-11-04 00:05:00|206.62|204.82|206.15|204.35|206.81|205.01|206.04|204.24|375
1635984600000|2021-11-04 00:10:00|206.16|204.36|206.66|204.86|206.67|204.87|206.16|204.36|300
1635984900000|2021-11-04 00:15:00|206.65|204.85|206.24|204.44|206.66|204.86|206.15|204.35|194
1635985200000|2021-11-04 00:20:00|206.25|204.45|206.86|205.06|207|205.2|206.1|204.3|370
1635985500000|2021-11-04 00:25:00|206.85|205.05|206.67|204.87|206.87|205.07|206.44|204.64|343
1635985800000|2021-11-04 00:30:00|206.66|204.86|206.05|204.25|206.66|204.86|205.97|204.17|350
1635986100000|2021-11-04 00:35:00|206.06|204.26|205.76|203.96|206.24|204.44|205.74|203.94|543
1635986400000|2021-11-04 00:40:00|205.75|203.95|205.37|203.57|205.89|204.09|205.13|203.33|439
1635986700000|2021-11-04 00:45:00|205.38|203.58|205.38|203.58|205.65|203.85|205.16|203.36|528
1635987000000|2021-11-04 00:50:00|205.36|203.56|205.75|203.95|205.91|204.11|205.3|203.5|324
1635987300000|2021-11-04 00:55:00|205.76|203.96|206.35|204.55|206.45|204.65|205.55|203.75|384
1635987600000|2021-11-04 01:00:00|206.34|204.54|206|204.2|206.35|204.55|205.65|203.85|390
1635987900000|2021-11-04 01:05:00|206.01|204.21|205.61|203.81|206.14|204.34|205.44|203.64|452
1635988200000|2021-11-04 01:10:00|205.56|203.76|205.17|203.37|205.69|203.89|205.16|203.36|407
1635988500000|2021-11-04 01:15:00|205.22|203.42|205.49|203.69|205.55|203.75|205.12|203.32|376
1635988800000|2021-11-04 01:20:00|205.52|203.72|205.58|203.78|205.66|203.86|205.49|203.69|199
1635989100000|2021-11-04 01:25:00|205.6|203.8|205.78|203.98|206.3|204.5|205.39|203.59|264
1635989400000|2021-11-04 01:30:00|205.77|203.97|205.31|203.51|205.82|204.02|205.31|203.51|290
1635989700000|2021-11-04 01:35:00|205.3|203.5|205.88|204.08|205.91|204.11|205.3|203.5|171
1635990000000|2021-11-04 01:40:00|205.87|204.07|206.06|204.26|206.2|204.4|205.86|204.06|223
1635990300000|2021-11-04 01:45:00|206.05|204.25|205.84|204.04|206.24|204.44|205.76|203.96|420
1635990600000|2021-11-04 01:50:00|205.89|204.09|205.69|203.89|206.17|204.37|205.65|203.85|449
1635990900000|2021-11-04 01:55:00|205.7|203.9|205.44|203.64|205.79|203.99|205.42|203.62|315
1635991200000|2021-11-04 02:00:00|205.46|203.66|205.87|204.07|205.88|204.08|205.41|203.61|413
1635991500000|2021-11-04 02:05:00|205.85|204.05|206.31|204.51|206.33|204.53|205.85|204.05|299
1635991800000|2021-11-04 02:10:00|206.33|204.53|206.06|204.26|206.34|204.54|205.98|204.18|186
1635992100000|2021-11-04 02:15:00|206.05|204.25|205.91|204.11|206.08|204.28|205.79|203.99|320
1635992400000|2021-11-04 02:20:00|205.9|204.1|205.73|203.93|206|204.2|205.7|203.9|162
1635992700000|2021-11-04 02:25:00|205.76|203.96|206.15|204.35|206.18|204.38|205.73|203.93|235
1635993000000|2021-11-04 02:30:00|206.17|204.37|205.71|203.91|206.32|204.52|205.7|203.9|240
1635993300000|2021-11-04 02:35:00|205.7|203.9|205.75|203.95|206.16|204.36|205.69|203.89|313
1635993600000|2021-11-04 02:40:00|205.77|203.97|205.46|203.66|205.82|204.02|205.26|203.46|288
1635993900000|2021-11-04 02:45:00|205.49|203.69|205.55|203.75|205.71|203.91|205.49|203.69|279
1635994200000|2021-11-04 02:50:00|205.54|203.74|205.26|203.46|205.54|203.74|205.24|203.44|121
1635994500000|2021-11-04 02:55:00|205.25|203.45|205.6|203.8|205.6|203.8|205.25|203.45|105
1635994800000|2021-11-04 03:00:00|205.61|203.81|205.91|204.11|206.01|204.21|205.6|203.8|289
1635995100000|2021-11-04 03:05:00|205.94|204.14|205.37|203.57|206.02|204.22|205.35|203.55|316
1635995400000|2021-11-04 03:10:00|205.39|203.59|205.17|203.37|205.54|203.74|205.16|203.36|289
1635995700000|2021-11-04 03:15:00|205.19|203.39|204.58|202.78|205.28|203.48|204.57|202.77|229
1635996000000|2021-11-04 03:20:00|204.55|202.75|204.36|202.56|204.59|202.79|204.31|202.51|278
1635996300000|2021-11-04 03:25:00|204.35|202.55|203.71|201.91|204.47|202.67|203.35|201.55|377
1635996600000|2021-11-04 03:30:00|203.69|201.89|204.73|202.93|204.76|202.96|203.69|201.89|371
1635996900000|2021-11-04 03:35:00|204.71|202.91|204.38|202.58|204.78|202.98|204.2|202.4|341
1635997200000|2021-11-04 03:40:00|204.37|202.57|204.27|202.47|204.38|202.58|203.96|202.16|361
1635997500000|2021-11-04 03:45:00|204.26|202.46|204.24|202.44|204.38|202.58|203.95|202.15|341
1635997800000|2021-11-04 03:50:00|204.23|202.43|204.12|202.32|204.33|202.53|203.96|202.16|284
1635998100000|2021-11-04 03:55:00|204.13|202.33|204.24|202.44|204.41|202.61|204.04|202.24|251
1635998400000|2021-11-04 04:00:00|204.23|202.43|204.61|202.81|204.78|202.98|204.22|202.42|365
1635998700000|2021-11-04 04:05:00|204.6|202.8|204.94|203.14|204.94|203.14|204.57|202.77|250
1635999000000|2021-11-04 04:10:00|204.95|203.15|204.9|203.1|205.01|203.21|204.81|203.01|150
1635999300000|2021-11-04 04:15:00|204.89|203.09|205.02|203.22|205.03|203.23|204.85|203.05|165
1635999600000|2021-11-04 04:20:00|205|203.2|205.13|203.33|205.24|203.44|204.97|203.17|255
1635999900000|2021-11-04 04:25:00|205.14|203.34|204.85|203.05|205.14|203.34|204.8|203|188
1636000200000|2021-11-04 04:30:00|204.83|203.03|204.69|202.89|204.87|203.07|204.48|202.68|227
1636000500000|2021-11-04 04:35:00|204.75|202.95|204.97|203.17|205.27|203.47|204.74|202.94|338
1636000800000|2021-11-04 04:40:00|204.94|203.14|204.83|203.03|204.98|203.18|204.61|202.81|203
1636001100000|2021-11-04 04:45:00|204.84|203.04|205.1|203.3|205.14|203.34|204.83|203.03|150
1636001400000|2021-11-04 04:50:00|205.12|203.32|205.01|203.21|205.13|203.33|204.92|203.12|262
1636001700000|2021-11-04 04:55:00|205.02|203.22|204.92|203.12|205.24|203.44|204.79|202.99|255
1636002000000|2021-11-04 05:00:00|204.93|203.13|204.52|202.72|204.99|203.19|204.5|202.7|244
1636002300000|2021-11-04 05:05:00|204.5|202.7|204.5|202.7|204.6|202.8|204.34|202.54|246
1636002600000|2021-11-04 05:10:00|204.48|202.68|204.39|202.59|204.6|202.8|204.25|202.45|279
1636002900000|2021-11-04 05:15:00|204.38|202.58|204.41|202.61|204.51|202.71|204.31|202.51|152
1636003200000|2021-11-04 05:20:00|204.4|202.6|204.64|202.84|204.66|202.86|204.36|202.56|171
1636003500000|2021-11-04 05:25:00|204.67|202.87|204.3|202.5|204.67|202.87|204.21|202.41|248
1636003800000|2021-11-04 05:30:00|204.31|202.51|203.78|201.98|204.31|202.51|203.77|201.97|268
1636004100000|2021-11-04 05:35:00|203.79|201.99|203.69|201.89|203.88|202.08|203.59|201.79|237
1636004400000|2021-11-04 05:40:00|203.7|201.9|203.41|201.61|203.72|201.92|203.41|201.61|163
1636004700000|2021-11-04 05:45:00|203.42|201.62|203.75|201.95|204.06|202.26|203.39|201.59|389
1636005000000|2021-11-04 05:50:00|203.74|201.94|203.61|201.81|203.81|202.01|203.56|201.76|246
1636005300000|2021-11-04 05:55:00|203.62|201.82|203.36|201.56|203.62|201.82|203.19|201.39|154
1636005600000|2021-11-04 06:00:00|203.39|201.59|203.52|201.72|203.53|201.73|203.06|201.26|297
1636005900000|2021-11-04 06:05:00|203.53|201.73|203.46|201.66|203.75|201.95|203.21|201.41|353
1636006200000|2021-11-04 06:10:00|203.44|201.64|203.53|201.73|203.62|201.82|203.2|201.4|267
1636006500000|2021-11-04 06:15:00|203.54|201.74|203.84|202.04|203.87|202.07|203.52|201.72|162
1636006800000|2021-11-04 06:20:00|203.83|202.03|204.1|202.3|204.35|202.55|203.75|201.95|239
1636007100000|2021-11-04 06:25:00|204.09|202.29|204.12|202.32|204.24|202.44|203.88|202.08|234
1636007400000|2021-11-04 06:30:00|204.11|202.31|204.72|202.92|204.73|202.93|203.72|201.92|480
1636007700000|2021-11-04 06:35:00|204.71|202.91|204.18|202.38|204.75|202.95|204.18|202.38|318
1636008000000|2021-11-04 06:40:00|204.16|202.36|204.23|202.43|204.36|202.56|203.65|201.85|287
1636008300000|2021-11-04 06:45:00|204.16|202.36|204.42|202.62|204.46|202.66|204.04|202.24|405
1636008600000|2021-11-04 06:50:00|204.41|202.61|204.39|202.59|204.49|202.69|204.21|202.41|236
1636008900000|2021-11-04 06:55:00|204.38|202.58|204.47|202.67|204.67|202.87|204.32|202.52|268
1636009200000|2021-11-04 07:00:00|204.46|202.66|204.87|203.07|204.87|203.07|204.43|202.63|266
1636009500000|2021-11-04 07:05:00|204.85|203.05|204.76|202.96|204.91|203.11|204.57|202.77|314
1636009800000|2021-11-04 07:10:00|204.75|202.95|204.44|202.64|204.86|203.06|204.4|202.6|287
1636010100000|2021-11-04 07:15:00|204.43|202.63|204.32|202.52|204.5|202.7|204.04|202.24|320
1636010400000|2021-11-04 07:20:00|204.31|202.51|203.94|202.14|204.39|202.59|203.93|202.13|233
1636010700000|2021-11-04 07:25:00|203.93|202.13|203.79|201.99|204.03|202.23|203.64|201.84|284
1636011000000|2021-11-04 07:30:00|203.81|202.01|203.97|202.17|204|202.2|203.61|201.81|222
1636011300000|2021-11-04 07:35:00|203.98|202.18|203.63|201.83|204.08|202.28|203.6|201.8|268
1636011600000|2021-11-04 07:40:00|203.64|201.84|203.34|201.54|203.77|201.97|203.22|201.42|445
1636011900000|2021-11-04 07:45:00|203.33|201.53|202.44|200.64|203.35|201.55|202.39|200.59|396
1636012200000|2021-11-04 07:50:00|202.41|200.61|202.13|200.33|202.58|200.78|202.1|200.3|415
1636012500000|2021-11-04 07:55:00|202.14|200.34|201.41|199.61|202.16|200.36|201.3|199.5|454
1636012800000|2021-11-04 08:00:00|201.43|199.63|202.23|200.43|202.44|200.64|201.43|199.63|646
1636013100000|2021-11-04 08:05:00|202.22|200.42|202.15|200.35|202.26|200.46|201.69|199.89|491
1636013400000|2021-11-04 08:10:00|202.16|200.36|202.79|200.99|202.81|201.01|202.16|200.36|503
1636013700000|2021-11-04 08:15:00|202.76|200.96|202.99|201.19|203.02|201.22|202.4|200.6|403
1636014000000|2021-11-04 08:20:00|202.98|201.18|203.62|201.82|203.62|201.82|202.97|201.17|454
1636014300000|2021-11-04 08:25:00|203.59|201.79|203.19|201.39|203.76|201.96|203.11|201.31|402
1636014600000|2021-11-04 08:30:00|203.18|201.38|202.53|200.73|203.19|201.39|202.28|200.48|447
1636014900000|2021-11-04 08:35:00|202.52|200.72|202.11|200.31|202.62|200.82|202.09|200.29|408
1636015200000|2021-11-04 08:40:00|202.1|200.3|202.4|200.6|202.43|200.63|201.98|200.18|377
1636015500000|2021-11-04 08:45:00|202.39|200.59|202.24|200.44|202.48|200.68|202.08|200.28|387
1636015800000|2021-11-04 08:50:00|202.23|200.43|202.02|200.22|202.25|200.45|201.89|200.09|295
1636016100000|2021-11-04 08:55:00|202.01|200.21|202.01|200.21|202.28|200.48|201.97|200.17|263
1636016400000|2021-11-04 09:00:00|202.02|200.22|201.66|199.86|202.18|200.38|201.27|199.47|494
1636016700000|2021-11-04 09:05:00|201.65|199.85|202.01|200.21|202.03|200.23|201.31|199.51|426
1636017000000|2021-11-04 09:10:00|202.04|200.24|203.1|201.3|203.1|201.3|201.99|200.19|330
1636017300000|2021-11-04 09:15:00|203.08|201.28|203.17|201.37|203.4|201.6|202.9|201.1|334
1636017600000|2021-11-04 09:20:00|203.19|201.39|202.5|200.7|203.32|201.52|202.46|200.66|389
1636017900000|2021-11-04 09:25:00|202.45|200.65|203.02|201.22|203.2|201.4|202.45|200.65|312
1636018200000|2021-11-04 09:30:00|203|201.2|202.52|200.72|203.03|201.23|202.29|200.49|341
1636018500000|2021-11-04 09:35:00|202.53|200.73|202.78|200.98|202.95|201.15|202.29|200.49|372
1636018800000|2021-11-04 09:40:00|202.76|200.96|202.83|201.03|202.84|201.04|202.39|200.59|423
1636019100000|2021-11-04 09:45:00|202.82|201.02|203.38|201.58|203.49|201.69|202.82|201.02|392
1636019400000|2021-11-04 09:50:00|203.37|201.57|203.45|201.65|203.69|201.89|203.13|201.33|377
1636019700000|2021-11-04 09:55:00|203.44|201.64|203.06|201.26|203.46|201.66|203.03|201.23|349
1636020000000|2021-11-04 10:00:00|203.07|201.27|203.22|201.42|203.35|201.55|202.9|201.1|477
1636020300000|2021-11-04 10:05:00|203.2|201.4|203.26|201.46|203.31|201.51|202.94|201.14|276
1636020600000|2021-11-04 10:10:00|203.25|201.45|203.44|201.64|203.47|201.67|203.11|201.31|228
1636020900000|2021-11-04 10:15:00|203.42|201.62|203.11|201.31|203.58|201.78|203.07|201.27|445
1636021200000|2021-11-04 10:20:00|203.1|201.3|203.07|201.27|203.26|201.46|202.9|201.1|138
1636021500000|2021-11-04 10:25:00|203.08|201.28|202.8|201|203.19|201.39|202.73|200.93|230
1636021800000|2021-11-04 10:30:00|202.79|200.99|202.61|200.81|203.04|201.24|202.52|200.72|304
1636022100000|2021-11-04 10:35:00|202.6|200.8|202.65|200.85|202.79|200.99|202.43|200.63|330
1636022400000|2021-11-04 10:40:00|202.64|200.84|203.33|201.53|203.46|201.66|202.61|200.81|494
1636022700000|2021-11-04 10:45:00|203.31|201.51|203.4|201.6|203.84|202.04|203.22|201.42|303
1636023000000|2021-11-04 10:50:00|203.39|201.59|203.76|201.96|203.82|202.02|203.32|201.52|427
1636023300000|2021-11-04 10:55:00|203.73|201.93|203.54|201.74|203.84|202.04|203.41|201.61|368
1636023600000|2021-11-04 11:00:00|203.53|201.73|203.7|201.9|203.8|202|203.51|201.71|170
1636023900000|2021-11-04 11:05:00|203.71|201.91|203.86|202.06|203.91|202.11|203.59|201.79|352
1636024200000|2021-11-04 11:10:00|203.81|202.01|204.19|202.39|204.21|202.41|203.81|202.01|287
1636024500000|2021-11-04 11:15:00|204.18|202.38|203.64|201.84|204.18|202.38|203.61|201.81|291
1636024800000|2021-11-04 11:20:00|203.65|201.85|203.68|201.88|203.76|201.96|203.6|201.8|237
1636025100000|2021-11-04 11:25:00|203.66|201.86|203.34|201.54|203.83|202.03|203.11|201.31|257
1636025400000|2021-11-04 11:30:00|203.35|201.55|202.58|200.78|203.4|201.6|202.54|200.74|334
1636025700000|2021-11-04 11:35:00|202.59|200.79|202.35|200.55|202.62|200.82|202.2|200.4|341
1636026000000|2021-11-04 11:40:00|202.34|200.54|201.57|199.77|202.34|200.54|201.55|199.75|524
1636026300000|2021-11-04 11:45:00|201.56|199.76|202.19|200.39|202.31|200.51|201.47|199.67|381
1636026600000|2021-11-04 11:50:00|202.23|200.43|202.31|200.51|202.57|200.77|202.07|200.27|451
1636026900000|2021-11-04 11:55:00|202.35|200.55|202.64|200.84|202.71|200.91|202.29|200.49|255
1636027200000|2021-11-04 12:00:00|202.63|200.83|203.26|201.46|203.32|201.52|202.19|200.39|372
1636027500000|2021-11-04 12:05:00|203.25|201.45|203.4|201.6|203.45|201.65|203.25|201.45|159
1636027800000|2021-11-04 12:10:00|203.43|201.63|203.34|201.54|203.7|201.9|203.23|201.43|242
1636028100000|2021-11-04 12:15:00|203.35|201.55|203.48|201.68|203.58|201.78|203.08|201.28|264
1636028400000|2021-11-04 12:20:00|203.47|201.67|203.06|201.26|203.59|201.79|202.86|201.06|384
1636028700000|2021-11-04 12:25:00|203.07|201.27|203.48|201.68|203.51|201.71|203|201.2|299
1636029000000|2021-11-04 12:30:00|203.47|201.67|202.52|200.72|203.51|201.71|202.49|200.69|294
1636029300000|2021-11-04 12:35:00|202.53|200.73|202.92|201.12|202.92|201.12|202.11|200.31|455
1636029600000|2021-11-04 12:40:00|202.9|201.1|203.27|201.47|203.29|201.49|202.82|201.02|308
1636029900000|2021-11-04 12:45:00|203.24|201.44|203.19|201.39|203.42|201.62|203.01|201.21|304
1636030200000|2021-11-04 12:50:00|203.2|201.4|203.49|201.69|203.54|201.74|203.06|201.26|306
1636030500000|2021-11-04 12:55:00|203.5|201.7|204.18|202.38|204.19|202.39|203.45|201.65|256
1636030800000|2021-11-04 13:00:00|204.19|202.39|204.08|202.28|204.52|202.72|203.78|201.98|249
1636031100000|2021-11-04 13:05:00|204.09|202.29|204.53|202.73|204.64|202.84|204.08|202.28|370
1636031400000|2021-11-04 13:10:00|204.54|202.74|204.44|202.64|204.56|202.76|204.25|202.45|325
1636031700000|2021-11-04 13:15:00|204.43|202.63|203.93|202.13|204.64|202.84|203.88|202.08|349
1636032000000|2021-11-04 13:20:00|203.94|202.14|204.01|202.21|204.19|202.39|203.8|202|404
1636032300000|2021-11-04 13:25:00|204|202.2|204.19|202.39|204.19|202.39|203.49|201.69|349
1636032600000|2021-11-04 13:30:00|204.2|202.4|203.85|202.05|204.2|202.4|203.51|201.71|288
1636032900000|2021-11-04 13:35:00|203.84|202.04|203.83|202.03|204.15|202.35|203.69|201.89|323
1636033200000|2021-11-04 13:40:00|203.81|202.01|203.62|201.82|203.93|202.13|203.1|201.3|464
1636033500000|2021-11-04 13:45:00|203.6|201.8|203.88|202.08|204.15|202.35|203.19|201.39|560
1636033800000|2021-11-04 13:50:00|203.89|202.09|205.08|203.28|205.21|203.41|203.63|201.83|438
1636034100000|2021-11-04 13:55:00|205.09|203.29|205.75|203.95|205.87|204.07|205.05|203.25|520
1636034400000|2021-11-04 14:00:00|205.74|203.94|205.91|204.11|206.11|204.31|205.29|203.49|519
1636034700000|2021-11-04 14:05:00|205.97|204.17|205.96|204.16|206.28|204.48|205.85|204.05|330
1636035000000|2021-11-04 14:10:00|205.92|204.12|205.65|203.85|206.06|204.26|205.39|203.59|420
1636035300000|2021-11-04 14:15:00|205.64|203.84|204.66|202.86|205.65|203.85|204.66|202.86|459
1636035600000|2021-11-04 14:20:00|204.61|202.81|204.06|202.26|204.61|202.81|203.82|202.02|440
1636035900000|2021-11-04 14:25:00|204.07|202.27|203.81|202.01|204.18|202.38|203.76|201.96|272
1636036200000|2021-11-04 14:30:00|203.79|201.99|203.58|201.78|204.14|202.34|203.53|201.73|321
1636036500000|2021-11-04 14:35:00|203.62|201.82|203.86|202.06|203.88|202.08|203.4|201.6|380
1636036800000|2021-11-04 14:40:00|203.85|202.05|203.55|201.75|203.88|202.08|203.39|201.59|329
1636037100000|2021-11-04 14:45:00|203.56|201.76|203.26|201.46|203.65|201.85|203.08|201.28|370
1636037400000|2021-11-04 14:50:00|203.27|201.47|203.01|201.21|203.27|201.47|202.91|201.11|249
1636037700000|2021-11-04 14:55:00|203|201.2|202.5|200.7|203.02|201.22|202.3|200.5|455
1636038000000|2021-11-04 15:00:00|202.57|200.77|202.28|200.48|202.85|201.05|202.19|200.39|403
1636038300000|2021-11-04 15:05:00|202.29|200.49|200.21|198.41|202.41|200.61|200.15|198.35|541
1636038600000|2021-11-04 15:10:00|200.26|198.46|200.07|198.27|201.17|199.37|200.02|198.22|813
1636038900000|2021-11-04 15:15:00|200.1|198.3|199.31|197.51|200.3|198.5|198.71|196.91|814
1636039200000|2021-11-04 15:20:00|199.32|197.52|198.54|196.74|199.41|197.61|197.16|195.36|849
1636039500000|2021-11-04 15:25:00|198.55|196.75|200.35|198.55|200.35|198.55|198.55|196.75|633
1636039800000|2021-11-04 15:30:00|200.36|198.56|200.54|198.74|201.16|199.36|199.72|197.92|666
1636040100000|2021-11-04 15:35:00|200.56|198.76|201.2|199.4|201.29|199.49|200.27|198.47|580
1636040400000|2021-11-04 15:40:00|201.19|199.39|200.92|199.12|201.47|199.67|200.7|198.9|672
1636040700000|2021-11-04 15:45:00|200.93|199.13|199.72|197.92|200.96|199.16|199.71|197.91|667
1636041000000|2021-11-04 15:50:00|199.71|197.91|199.82|198.02|200.33|198.53|199.65|197.85|574
1636041300000|2021-11-04 15:55:00|199.8|198|199.73|197.93|200.12|198.32|199.64|197.84|520
1636041600000|2021-11-04 16:00:00|199.76|197.96|199.13|197.33|200.02|198.22|199.13|197.33|600
1636041900000|2021-11-04 16:05:00|199.19|197.39|198.67|196.87|199.37|197.57|197.99|196.19|544
1636042200000|2021-11-04 16:10:00|198.66|196.86|200.5|198.7|200.59|198.79|198.57|196.77|597
1636042500000|2021-11-04 16:15:00|200.49|198.69|200.51|198.71|200.89|199.09|200.06|198.26|554
1636042800000|2021-11-04 16:20:00|200.5|198.7|200.12|198.32|200.58|198.78|200.08|198.28|615
1636043100000|2021-11-04 16:25:00|200.13|198.33|200.41|198.61|200.78|198.98|200.08|198.28|572
1636043400000|2021-11-04 16:30:00|200.4|198.6|199.61|197.81|200.45|198.65|199.55|197.75|479
1636043700000|2021-11-04 16:35:00|199.62|197.82|200.26|198.46|200.34|198.54|199.29|197.49|608
1636044000000|2021-11-04 16:40:00|200.27|198.47|200.96|199.16|201.15|199.35|200.1|198.3|676
1636044300000|2021-11-04 16:45:00|200.95|199.15|201.13|199.33|201.3|199.5|200.9|199.1|620
1636044600000|2021-11-04 16:50:00|201.12|199.32|201.13|199.33|201.33|199.53|200.85|199.05|498
1636044900000|2021-11-04 16:55:00|201.14|199.34|201.12|199.32|201.41|199.61|200.79|198.99|639
1636045200000|2021-11-04 17:00:00|201.11|199.31|201.34|199.54|201.38|199.58|200.81|199.01|474
1636045500000|2021-11-04 17:05:00|201.33|199.53|201.39|199.59|201.47|199.67|201.07|199.27|488
1636045800000|2021-11-04 17:10:00|201.4|199.6|201.31|199.51|201.69|199.89|201.2|199.4|502
1636046100000|2021-11-04 17:15:00|201.3|199.5|201.1|199.3|201.39|199.59|200.8|199|443
1636046400000|2021-11-04 17:20:00|201.11|199.31|200.8|199|201.54|199.74|200.77|198.97|469
1636046700000|2021-11-04 17:25:00|200.81|199.01|200.26|198.46|200.89|199.09|200.22|198.42|475
1636047000000|2021-11-04 17:30:00|200.28|198.48|200.22|198.42|200.64|198.84|200.04|198.24|403
1636047300000|2021-11-04 17:35:00|200.23|198.43|200.69|198.89|200.92|199.12|200.1|198.3|622
1636047600000|2021-11-04 17:40:00|200.71|198.91|200.44|198.64|200.92|199.12|200.39|198.59|562
1636047900000|2021-11-04 17:45:00|200.39|198.59|200.19|198.39|200.6|198.8|200.03|198.23|627
1636048200000|2021-11-04 17:50:00|200.21|198.41|199.91|198.11|200.62|198.82|199.84|198.04|549
1636048500000|2021-11-04 17:55:00|199.92|198.12|199.83|198.03|200.09|198.29|199.63|197.83|658
1636048800000|2021-11-04 18:00:00|199.84|198.04|199.26|197.46|199.9|198.1|199.21|197.41|597
1636049100000|2021-11-04 18:05:00|199.25|197.45|200.02|198.22|200.14|198.34|199.2|197.4|665
1636049400000|2021-11-04 18:10:00|200.07|198.27|201.14|199.34|201.44|199.64|200.07|198.27|539
1636049700000|2021-11-04 18:15:00|201.12|199.32|201.57|199.77|201.62|199.82|200.93|199.13|512
1636050000000|2021-11-04 18:20:00|201.58|199.78|201.01|199.21|201.63|199.83|201.01|199.21|541
1636050300000|2021-11-04 18:25:00|201.02|199.22|201.41|199.61|201.42|199.62|200.9|199.1|286
1636050600000|2021-11-04 18:30:00|201.42|199.62|201.4|199.6|201.55|199.75|200.96|199.16|400
1636050900000|2021-11-04 18:35:00|201.42|199.62|201.42|199.62|201.61|199.81|201.15|199.35|413
1636051200000|2021-11-04 18:40:00|201.43|199.63|201.26|199.46|201.45|199.65|201.09|199.29|386
1636051500000|2021-11-04 18:45:00|201.25|199.45|201.12|199.32|201.49|199.69|201.12|199.32|336
1636051800000|2021-11-04 18:50:00|201.14|199.34|200.46|198.66|201.45|199.65|200.39|198.59|449
1636052100000|2021-11-04 18:55:00|200.5|198.7|199.45|197.65|200.51|198.71|199.41|197.61|494
1636052400000|2021-11-04 19:00:00|199.44|197.64|200.08|198.28|200.17|198.37|199.25|197.45|620
1636052700000|2021-11-04 19:05:00|200.07|198.27|199.81|198.01|200.29|198.49|199.7|197.9|487
1636053000000|2021-11-04 19:10:00|199.85|198.05|200.56|198.76|200.57|198.77|199.85|198.05|573
1636053300000|2021-11-04 19:15:00|200.57|198.77|200.77|198.97|200.93|199.13|200.3|198.5|560
1636053600000|2021-11-04 19:20:00|200.78|198.98|200.95|199.15|201.17|199.37|200.54|198.74|493
1636053900000|2021-11-04 19:25:00|200.94|199.14|201.21|199.41|201.24|199.44|200.86|199.06|475
1636054200000|2021-11-04 19:30:00|201.22|199.42|201.6|199.8|201.6|199.8|201.21|199.41|338
1636054500000|2021-11-04 19:35:00|201.62|199.82|201.66|199.86|201.69|199.89|201.49|199.69|393
1636054800000|2021-11-04 19:40:00|201.65|199.85|201.65|199.85|201.68|199.88|201.33|199.53|330
1636055100000|2021-11-04 19:45:00|201.67|199.87|201.54|199.74|201.75|199.95|201.51|199.71|403
1636055400000|2021-11-04 19:50:00|201.52|199.72|201.66|199.86|201.72|199.92|201.35|199.55|339
1636055700000|2021-11-04 19:55:00|201.72|199.92|201.65|199.85|201.72|199.92|201.43|199.63|159
1636056000000|2021-11-04 20:00:00|201.64|199.84|201.04|199.24|201.64|199.84|200.96|199.16|401
1636056300000|2021-11-04 20:05:00|201.03|199.23|201.22|199.42|201.28|199.48|200.94|199.14|307
1636056600000|2021-11-04 20:10:00|201.21|199.41|201.22|199.42|201.52|199.72|201.11|199.31|357
1636056900000|2021-11-04 20:15:00|201.2|199.4|201.96|200.16|202.05|200.25|201.2|199.4|404
1636057200000|2021-11-04 20:20:00|201.95|200.15|202.34|200.54|202.48|200.68|201.87|200.07|455
1636057500000|2021-11-04 20:25:00|202.33|200.53|202.35|200.55|202.55|200.75|202.14|200.34|383
1636057800000|2021-11-04 20:30:00|202.36|200.56|202.21|200.41|202.36|200.56|202.15|200.35|321
1636058100000|2021-11-04 20:35:00|202.18|200.38|202.19|200.39|202.23|200.43|202.02|200.22|156
1636058400000|2021-11-04 20:40:00|202.18|200.38|202.13|200.33|202.22|200.42|201.94|200.14|219
1636058700000|2021-11-04 20:45:00|202.12|200.32|202.08|200.28|202.31|200.51|201.95|200.15|226
1636059000000|2021-11-04 20:50:00|202.09|200.29|202.32|200.52|202.35|200.55|201.93|200.13|229
1636059300000|2021-11-04 20:55:00|202.33|200.53|201.97|200.17|202.43|200.63|201.94|200.14|326
1636059600000|2021-11-04 21:00:00|201.95|200.15|202.05|200.25|202.23|200.43|201.95|200.15|179
1636059900000|2021-11-04 21:05:00|202.06|200.26|201.82|200.02|202.32|200.52|201.82|200.02|200
1636060200000|2021-11-04 21:10:00|201.83|200.03|201.76|199.96|201.99|200.19|201.71|199.91|238
1636060500000|2021-11-04 21:15:00|201.78|199.98|201.47|199.67|202.16|200.36|201.44|199.64|276
1636060800000|2021-11-04 21:20:00|201.46|199.66|201.76|199.96|201.76|199.96|201.42|199.62|186
1636061100000|2021-11-04 21:25:00|201.75|199.95|202.14|200.34|202.15|200.35|201.58|199.78|203
1636061400000|2021-11-04 21:30:00|202.15|200.35|202.66|200.86|202.69|200.89|202.15|200.35|108
1636061700000|2021-11-04 21:35:00|202.65|200.85|202.52|200.72|202.66|200.86|202.49|200.69|109
1636062000000|2021-11-04 21:40:00|202.51|200.71|202.49|200.69|202.68|200.88|202.48|200.68|111
1636062300000|2021-11-04 21:45:00|202.5|200.7|202.51|200.71|202.65|200.85|202.48|200.68|122
1636062600000|2021-11-04 21:50:00|202.5|200.7|202.83|201.03|203.1|201.3|202.48|200.68|249
1636062900000|2021-11-04 21:55:00|202.77|200.97|202.36|200.56|202.85|201.05|202.36|200.56|189
1636063200000|2021-11-04 22:00:00|202.44|200.64|202.2|200.4|202.62|200.82|202.19|200.39|189
1636063500000|2021-11-04 22:05:00|202.21|200.41|201.45|199.65|202.21|200.41|201.25|199.45|406
1636063800000|2021-11-04 22:10:00|201.46|199.66|202.02|200.22|202.09|200.29|201.17|199.37|349
1636064100000|2021-11-04 22:15:00|202.01|200.21|203.08|201.28|203.42|201.62|201.88|200.08|433
1636064400000|2021-11-04 22:20:00|203.09|201.29|203.56|201.76|204.92|203.12|203.05|201.25|551
1636064700000|2021-11-04 22:25:00|203.58|201.78|203.69|201.89|204|202.2|203.34|201.54|488
1636065000000|2021-11-04 22:30:00|203.65|201.85|203.53|201.73|203.89|202.09|203.28|201.48|317
1636065300000|2021-11-04 22:35:00|203.52|201.72|203.35|201.55|203.58|201.78|203.22|201.42|350
1636065600000|2021-11-04 22:40:00|203.33|201.53|203.28|201.48|203.55|201.75|203.1|201.3|253
1636065900000|2021-11-04 22:45:00|203.27|201.47|203.26|201.46|203.38|201.58|203.14|201.34|309
1636066200000|2021-11-04 22:50:00|203.23|201.43|203.25|201.45|203.46|201.66|203.19|201.39|257
1636066500000|2021-11-04 22:55:00|203.26|201.46|203.44|201.64|203.46|201.66|203.21|201.41|273
1636066800000|2021-11-04 23:00:00|203.43|201.63|203.01|201.21|203.64|201.84|202.93|201.13|355
1636067100000|2021-11-04 23:05:00|203.02|201.22|203.43|201.63|203.43|201.63|202.92|201.12|327
1636067400000|2021-11-04 23:10:00|203.44|201.64|203.51|201.71|203.72|201.92|203.44|201.64|285
1636067700000|2021-11-04 23:15:00|203.52|201.72|203.91|202.11|204.13|202.33|203.48|201.68|427
1636068000000|2021-11-04 23:20:00|203.94|202.14|203.53|201.73|203.94|202.14|203.4|201.6|393
1636068300000|2021-11-04 23:25:00|203.54|201.74|203.73|201.93|203.88|202.08|203.52|201.72|215
1636068600000|2021-11-04 23:30:00|203.75|201.95|203.19|201.39|203.82|202.02|203.18|201.38|293
1636068900000|2021-11-04 23:35:00|203.18|201.38|203.02|201.22|203.3|201.5|203.01|201.21|247
1636069200000|2021-11-04 23:40:00|203.03|201.23|203.3|201.5|203.43|201.63|203.01|201.21|137
1636069500000|2021-11-04 23:45:00|203.29|201.49|203.2|201.4|203.34|201.54|203.05|201.25|297
1636069800000|2021-11-04 23:50:00|203.19|201.39|203.63|201.83|203.68|201.88|203.17|201.37|283
1636070100000|2021-11-04 23:55:00|203.64|201.84|203.71|201.91|203.89|202.09|203.46|201.66|313
1636070400000|2021-11-05 00:00:00|203.62|201.82|203.69|201.89|203.8|202|203.09|201.29|404
1636070700000|2021-11-05 00:05:00|203.67|201.87|204.1|202.3|204.19|202.39|203.57|201.77|400
1636071000000|2021-11-05 00:10:00|204.11|202.31|203.11|201.31|204.16|202.36|203.11|201.31|389
1636071300000|2021-11-05 00:15:00|203.12|201.32|202.3|200.5|203.18|201.38|202.29|200.49|496
1636071600000|2021-11-05 00:20:00|202.31|200.51|202.12|200.32|202.64|200.84|202.08|200.28|421
1636071900000|2021-11-05 00:25:00|202.11|200.31|202.59|200.79|202.64|200.84|202.11|200.31|372
1636072200000|2021-11-05 00:30:00|202.6|200.8|202.57|200.77|202.89|201.09|202.45|200.65|301
1636072500000|2021-11-05 00:35:00|202.55|200.75|202.65|200.85|202.85|201.05|202.37|200.57|376
1636072800000|2021-11-05 00:40:00|202.62|200.82|201.78|199.98|202.64|200.84|201.74|199.94|279
1636073100000|2021-11-05 00:45:00|201.8|200|201.9|200.1|202.31|200.51|201.73|199.93|486
1636073400000|2021-11-05 00:50:00|201.89|200.09|201.56|199.76|202.18|200.38|201.51|199.71|433
1636073700000|2021-11-05 00:55:00|201.57|199.77|200.78|198.98|201.75|199.95|200.52|198.72|432
1636074000000|2021-11-05 01:00:00|200.79|198.99|200.99|199.19|201.27|199.47|200.74|198.94|493
1636074300000|2021-11-05 01:05:00|200.95|199.15|201.31|199.51|201.4|199.6|200.94|199.14|359
1636074600000|2021-11-05 01:10:00|201.3|199.5|201.64|199.84|201.7|199.9|201.22|199.42|256
1636074900000|2021-11-05 01:15:00|201.63|199.83|201.82|200.02|201.91|200.11|201.42|199.62|366
1636075200000|2021-11-05 01:20:00|201.83|200.03|201.4|199.6|201.83|200.03|201.28|199.48|304
1636075500000|2021-11-05 01:25:00|201.38|199.58|201.18|199.38|201.46|199.66|201.01|199.21|300
1636075800000|2021-11-05 01:30:00|201.22|199.42|200.98|199.18|201.3|199.5|200.91|199.11|307
1636076100000|2021-11-05 01:35:00|200.99|199.19|201.21|199.41|201.32|199.52|200.92|199.12|359
1636076400000|2021-11-05 01:40:00|201.2|199.4|201.89|200.09|201.95|200.15|201.17|199.37|319
1636076700000|2021-11-05 01:45:00|201.95|200.15|201.92|200.12|202.42|200.62|201.67|199.87|424
1636077000000|2021-11-05 01:50:00|201.9|200.1|201.59|199.79|202|200.2|201.47|199.67|358
1636077300000|2021-11-05 01:55:00|201.6|199.8|202.43|200.63|202.48|200.68|201.48|199.68|472
1636077600000|2021-11-05 02:00:00|202.42|200.62|202.42|200.62|202.64|200.84|202.35|200.55|363
1636077900000|2021-11-05 02:05:00|202.43|200.63|202.92|201.12|202.92|201.12|202.32|200.52|335
1636078200000|2021-11-05 02:10:00|202.88|201.08|202.75|200.95|202.93|201.13|202.73|200.93|221
1636078500000|2021-11-05 02:15:00|202.79|200.99|202.77|200.97|203|201.2|202.74|200.94|233
1636078800000|2021-11-05 02:20:00|202.78|200.98|202.74|200.94|202.89|201.09|202.65|200.85|283
1636079100000|2021-11-05 02:25:00|202.77|200.97|202.81|201.01|202.88|201.08|202.61|200.81|325
1636079400000|2021-11-05 02:30:00|202.78|200.98|202.56|200.76|202.98|201.18|202.55|200.75|385
1636079700000|2021-11-05 02:35:00|202.54|200.74|202.14|200.34|202.58|200.78|202.14|200.34|288
1636080000000|2021-11-05 02:40:00|202.15|200.35|202.18|200.38|202.35|200.55|201.92|200.12|305
1636080300000|2021-11-05 02:45:00|202.16|200.36|202.31|200.51|202.42|200.62|202.12|200.32|207
1636080600000|2021-11-05 02:50:00|202.3|200.5|202.09|200.29|202.49|200.69|201.92|200.12|215
1636080900000|2021-11-05 02:55:00|202.05|200.25|201.49|199.69|202.05|200.25|201.48|199.68|296
1636081200000|2021-11-05 03:00:00|201.48|199.68|202.33|200.53|202.88|201.08|201.48|199.68|444
1636081500000|2021-11-05 03:05:00|202.32|200.52|202.26|200.46|202.54|200.74|202.14|200.34|374
1636081800000|2021-11-05 03:10:00|202.27|200.47|202.75|200.95|202.77|200.97|202.03|200.23|399
1636082100000|2021-11-05 03:15:00|202.74|200.94|203.32|201.52|203.32|201.52|202.59|200.79|493
1636082400000|2021-11-05 03:20:00|203.31|201.51|203.16|201.36|203.69|201.89|203.08|201.28|407
1636082700000|2021-11-05 03:25:00|203.15|201.35|203.31|201.51|203.34|201.54|202.84|201.04|359
1636083000000|2021-11-05 03:30:00|203.28|201.48|202.92|201.12|203.36|201.56|202.83|201.03|394
1636083300000|2021-11-05 03:35:00|202.9|201.1|202.95|201.15|203.13|201.33|202.82|201.02|323
1636083600000|2021-11-05 03:40:00|202.92|201.12|202.95|201.15|203.11|201.31|202.81|201.01|288
1636083900000|2021-11-05 03:45:00|202.94|201.14|202.92|201.12|203|201.2|202.75|200.95|207
1636084200000|2021-11-05 03:50:00|202.94|201.14|202.62|200.82|203.17|201.37|202.62|200.82|280
1636084500000|2021-11-05 03:55:00|202.63|200.83|202.02|200.22|202.78|200.98|201.87|200.07|568
1636084800000|2021-11-05 04:00:00|202.03|200.23|202.29|200.49|202.33|200.53|201.89|200.09|368
1636085100000|2021-11-05 04:05:00|202.32|200.52|202.04|200.24|202.34|200.54|202.04|200.24|312
1636085400000|2021-11-05 04:10:00|202.05|200.25|202.28|200.48|202.35|200.55|202.04|200.24|225
1636085700000|2021-11-05 04:15:00|202.3|200.5|201.59|199.79|202.42|200.62|201.57|199.77|227
1636086000000|2021-11-05 04:20:00|201.66|199.86|201.49|199.69|201.77|199.97|201.21|199.41|268
1636086300000|2021-11-05 04:25:00|201.58|199.78|201.47|199.67|201.78|199.98|201.12|199.32|547
1636086600000|2021-11-05 04:30:00|201.48|199.68|201.24|199.44|201.58|199.78|200.73|198.93|411
1636086900000|2021-11-05 04:35:00|201.23|199.43|200.99|199.19|201.37|199.57|200.89|199.09|309
1636087200000|2021-11-05 04:40:00|201|199.2|201.27|199.47|201.37|199.57|200.97|199.17|245
1636087500000|2021-11-05 04:45:00|201.28|199.48|201.09|199.29|201.28|199.48|200.91|199.11|264
1636087800000|2021-11-05 04:50:00|201.08|199.28|200.97|199.17|201.14|199.34|200.93|199.13|192
1636088100000|2021-11-05 04:55:00|201|199.2|200.93|199.13|201.08|199.28|200.83|199.03|233
1636088400000|2021-11-05 05:00:00|200.95|199.15|200.85|199.05|201.16|199.36|200.83|199.03|212
1636088700000|2021-11-05 05:05:00|200.87|199.07|200.9|199.1|201.04|199.24|200.8|199|175
1636089000000|2021-11-05 05:10:00|200.91|199.11|200.68|198.88|200.97|199.17|200.64|198.84|222
1636089300000|2021-11-05 05:15:00|200.67|198.87|200.96|199.16|200.97|199.17|200.65|198.85|211
1636089600000|2021-11-05 05:20:00|200.97|199.17|201.31|199.51|201.47|199.67|200.96|199.16|222
1636089900000|2021-11-05 05:25:00|201.32|199.52|201.74|199.94|201.77|199.97|201.31|199.51|310
1636090200000|2021-11-05 05:30:00|201.75|199.95|201.64|199.84|201.91|200.11|201.5|199.7|216
1636090500000|2021-11-05 05:35:00|201.65|199.85|200.98|199.18|201.67|199.87|200.96|199.16|296
1636090800000|2021-11-05 05:40:00|200.96|199.16|201.1|199.3|201.2|199.4|200.79|198.99|384
1636091100000|2021-11-05 05:45:00|201.11|199.31|201.42|199.62|201.42|199.62|200.97|199.17|285
1636091400000|2021-11-05 05:50:00|201.43|199.63|202.16|200.36|202.28|200.48|201.38|199.58|270
1636091700000|2021-11-05 05:55:00|202.17|200.37|202.23|200.43|202.34|200.54|201.98|200.18|190
1636092000000|2021-11-05 06:00:00|202.24|200.44|202.4|200.6|202.8|201|202.22|200.42|232
1636092300000|2021-11-05 06:05:00|202.41|200.61|202.78|200.98|202.87|201.07|202.4|200.6|282
1636092600000|2021-11-05 06:10:00|202.77|200.97|202.85|201.05|203.06|201.26|202.77|200.97|323
1636092900000|2021-11-05 06:15:00|202.84|201.04|202.58|200.78|202.94|201.14|202.55|200.75|260
1636093200000|2021-11-05 06:20:00|202.59|200.79|202.68|200.88|202.71|200.91|202.52|200.72|178
1636093500000|2021-11-05 06:25:00|202.7|200.9|202.65|200.85|202.82|201.02|202.46|200.66|329
1636093800000|2021-11-05 06:30:00|202.67|200.87|202.9|201.1|202.95|201.15|202.66|200.86|175
1636094100000|2021-11-05 06:35:00|202.89|201.09|202.84|201.04|202.95|201.15|202.75|200.95|157
1636094400000|2021-11-05 06:40:00|202.83|201.03|202.48|200.68|202.83|201.03|202.37|200.57|279
1636094700000|2021-11-05 06:45:00|202.47|200.67|202.14|200.34|202.47|200.67|202.05|200.25|236
1636095000000|2021-11-05 06:50:00|202.13|200.33|202.15|200.35|202.26|200.46|202.06|200.26|252
1636095300000|2021-11-05 06:55:00|202.14|200.34|202.05|200.25|202.18|200.38|201.99|200.19|171
1636095600000|2021-11-05 07:00:00|202.04|200.24|201.94|200.14|202.44|200.64|201.89|200.09|250
1636095900000|2021-11-05 07:05:00|201.93|200.13|202.16|200.36|202.34|200.54|201.93|200.13|305
1636096200000|2021-11-05 07:10:00|202.18|200.38|202.47|200.67|202.48|200.68|202.15|200.35|150
1636096500000|2021-11-05 07:15:00|202.45|200.65|202.15|200.35|202.46|200.66|202.04|200.24|188
1636096800000|2021-11-05 07:20:00|202.14|200.34|202.23|200.43|202.28|200.48|202.09|200.29|168
1636097100000|2021-11-05 07:25:00|202.22|200.42|202.31|200.51|202.57|200.77|202.22|200.42|265
1636097400000|2021-11-05 07:30:00|202.29|200.49|202.09|200.29|202.29|200.49|201.99|200.19|78
1636097700000|2021-11-05 07:35:00|202.08|200.28|202.48|200.68|202.48|200.68|202.06|200.26|260
1636098000000|2021-11-05 07:40:00|202.47|200.67|202.37|200.57|202.59|200.79|202.28|200.48|107
1636098300000|2021-11-05 07:45:00|202.38|200.58|202.22|200.42|202.44|200.64|202.15|200.35|195
1636098600000|2021-11-05 07:50:00|202.21|200.41|201.94|200.14|202.22|200.42|201.94|200.14|134
1636098900000|2021-11-05 07:55:00|201.92|200.12|202.05|200.25|202.11|200.31|201.72|199.92|260
1636099200000|2021-11-05 08:00:00|202.04|200.24|202.2|200.4|202.27|200.47|201.9|200.1|341
1636099500000|2021-11-05 08:05:00|202.25|200.45|201.68|199.88|202.27|200.47|201.6|199.8|308
1636099800000|2021-11-05 08:10:00|201.67|199.87|201.72|199.92|201.74|199.94|201.51|199.71|182
1636100100000|2021-11-05 08:15:00|201.74|199.94|202|200.2|202.1|200.3|201.66|199.86|203
1636100400000|2021-11-05 08:20:00|202.02|200.22|201.84|200.04|202.03|200.23|201.62|199.82|252
1636100700000|2021-11-05 08:25:00|201.85|200.05|201.65|199.85|201.87|200.07|201.63|199.83|206
1636101000000|2021-11-05 08:30:00|201.64|199.84|201.76|199.96|201.79|199.99|201.6|199.8|91
1636101300000|2021-11-05 08:35:00|201.73|199.93|201.93|200.13|201.94|200.14|201.73|199.93|146
1636101600000|2021-11-05 08:40:00|201.92|200.12|202.01|200.21|202.13|200.33|201.77|199.97|189
1636101900000|2021-11-05 08:45:00|202.02|200.22|202.16|200.36|202.38|200.58|202|200.2|362
1636102200000|2021-11-05 08:50:00|202.22|200.42|202.17|200.37|202.43|200.63|202.1|200.3|274
1636102500000|2021-11-05 08:55:00|202.19|200.39|202.14|200.34|202.32|200.52|202.03|200.23|137
1636102800000|2021-11-05 09:00:00|202.16|200.36|202.36|200.56|202.47|200.67|202.15|200.35|279
1636103100000|2021-11-05 09:05:00|202.37|200.57|202.2|200.4|202.39|200.59|201.9|200.1|262
1636103400000|2021-11-05 09:10:00|202.24|200.44|202.18|200.38|202.26|200.46|201.97|200.17|199
1636103700000|2021-11-05 09:15:00|202.17|200.37|201.82|200.02|202.25|200.45|201.79|199.99|223
1636104000000|2021-11-05 09:20:00|201.8|200|201.59|199.79|201.82|200.02|201.57|199.77|186
1636104300000|2021-11-05 09:25:00|201.58|199.78|201.69|199.89|201.97|200.17|201.58|199.78|261
1636104600000|2021-11-05 09:30:00|201.68|199.88|201.31|199.51|201.69|199.89|201.13|199.33|331
1636104900000|2021-11-05 09:35:00|201.3|199.5|200.8|199|201.41|199.61|200.79|198.99|377
1636105200000|2021-11-05 09:40:00|200.79|198.99|200.4|198.6|200.79|198.99|200.06|198.26|483
1636105500000|2021-11-05 09:45:00|200.38|198.58|200.96|199.16|201.25|199.45|200.38|198.58|411
1636105800000|2021-11-05 09:50:00|200.99|199.19|200.31|198.51|201.02|199.22|200.18|198.38|414
1636106100000|2021-11-05 09:55:00|200.29|198.49|200.88|199.08|200.98|199.18|200.27|198.47|390
1636106400000|2021-11-05 10:00:00|200.9|199.1|201.15|199.35|201.84|200.04|200.83|199.03|677
1636106700000|2021-11-05 10:05:00|201.14|199.34|200.96|199.16|201.49|199.69|200.96|199.16|353
1636107000000|2021-11-05 10:10:00|200.89|199.09|201.06|199.26|201.07|199.27|200.44|198.64|491
1636107300000|2021-11-05 10:15:00|201|199.2|201.33|199.53|201.35|199.55|200.7|198.9|357
1636107600000|2021-11-05 10:20:00|201.35|199.55|201.5|199.7|201.83|200.03|201.28|199.48|318
1636107900000|2021-11-05 10:25:00|201.51|199.71|201.18|199.38|201.58|199.78|201.11|199.31|323
1636108200000|2021-11-05 10:30:00|201.14|199.34|201.14|199.34|201.53|199.73|201.1|199.3|280
1636108500000|2021-11-05 10:35:00|201.13|199.33|201.08|199.28|201.19|199.39|200.93|199.13|290
1636108800000|2021-11-05 10:40:00|201.09|199.29|200.75|198.95|201.09|199.29|200.49|198.69|307
1636109100000|2021-11-05 10:45:00|200.74|198.94|200.42|198.62|201.02|199.22|200.38|198.58|396
1636109400000|2021-11-05 10:50:00|200.44|198.64|200.95|199.15|200.95|199.15|200.43|198.63|358
1636109700000|2021-11-05 10:55:00|200.96|199.16|200.99|199.19|201.26|199.46|200.89|199.09|285
1636110000000|2021-11-05 11:00:00|200.98|199.18|201.29|199.49|201.38|199.58|200.8|199|269
1636110300000|2021-11-05 11:05:00|201.28|199.48|201.14|199.34|201.31|199.51|200.85|199.05|364
1636110600000|2021-11-05 11:10:00|201.16|199.36|200.84|199.04|201.33|199.53|200.38|198.58|470
1636110900000|2021-11-05 11:15:00|200.86|199.06|200.42|198.62|200.94|199.14|200.39|198.59|484
1636111200000|2021-11-05 11:20:00|200.43|198.63|200.53|198.73|200.58|198.78|200.23|198.43|415
1636111500000|2021-11-05 11:25:00|200.52|198.72|200.59|198.79|200.8|199|200.46|198.66|322
1636111800000|2021-11-05 11:30:00|200.6|198.8|201.59|199.79|201.63|199.83|200.55|198.75|479
1636112100000|2021-11-05 11:35:00|201.57|199.77|202.28|200.48|202.74|200.94|201.57|199.77|434
1636112400000|2021-11-05 11:40:00|202.27|200.47|202.38|200.58|204.17|202.37|202.23|200.43|598
1636112700000|2021-11-05 11:45:00|202.32|200.52|201.34|199.54|202.77|200.97|201.34|199.54|697
1636113000000|2021-11-05 11:50:00|201.38|199.58|200.37|198.57|202.08|200.28|200.22|198.42|619
1636113300000|2021-11-05 11:55:00|200.38|198.58|200.44|198.64|200.64|198.84|200.21|198.41|566
1636113600000|2021-11-05 12:00:00|200.46|198.66|200.46|198.66|200.73|198.93|200.1|198.3|496
1636113900000|2021-11-05 12:05:00|200.48|198.68|200.56|198.76|200.76|198.96|200.44|198.64|356
1636114200000|2021-11-05 12:10:00|200.58|198.78|200.87|199.07|201.12|199.32|200.37|198.57|339
1636114500000|2021-11-05 12:15:00|200.9|199.1|200.74|198.94|200.91|199.11|200.35|198.55|439
1636114800000|2021-11-05 12:20:00|200.75|198.95|200.66|198.86|200.8|199|200.42|198.62|360
1636115100000|2021-11-05 12:25:00|200.62|198.82|200.45|198.65|200.76|198.96|200.41|198.61|342
1636115400000|2021-11-05 12:30:00|200.44|198.64|200.85|199.05|200.85|199.05|199.85|198.05|384
1636115700000|2021-11-05 12:35:00|200.84|199.04|200.72|198.92|201.05|199.25|200.71|198.91|204
1636116000000|2021-11-05 12:40:00|200.71|198.91|200.3|198.5|200.72|198.92|200.1|198.3|379
1636116300000|2021-11-05 12:45:00|200.29|198.49|200.72|198.92|200.74|198.94|200.01|198.21|354
1636116600000|2021-11-05 12:50:00|200.71|198.91|200.92|199.12|200.95|199.15|200.39|198.59|402
1636116900000|2021-11-05 12:55:00|200.91|199.11|200.88|199.08|200.95|199.15|200.67|198.87|346
1636117200000|2021-11-05 13:00:00|200.86|199.06|201.21|199.41|201.21|199.41|200.78|198.98|222
1636117500000|2021-11-05 13:05:00|201.22|199.42|201.42|199.62|201.59|199.79|201.19|199.39|237
1636117800000|2021-11-05 13:10:00|201.43|199.63|201.51|199.71|201.54|199.74|201.22|199.42|286
1636118100000|2021-11-05 13:15:00|201.53|199.73|201.54|199.74|201.54|199.74|201.34|199.54|265
1636118400000|2021-11-05 13:20:00|201.52|199.72|201.84|200.04|201.93|200.13|201.45|199.65|311
1636118700000|2021-11-05 13:25:00|201.85|200.05|201.06|199.26|201.87|200.07|201.01|199.21|322
1636119000000|2021-11-05 13:30:00|201.09|199.29|201.77|199.97|201.8|200|201.05|199.25|329
1636119300000|2021-11-05 13:35:00|201.82|200.02|202.21|200.41|202.69|200.89|201.73|199.93|528
1636119600000|2021-11-05 13:40:00|202.22|200.42|202.29|200.49|202.74|200.94|202.18|200.38|470
1636119900000|2021-11-05 13:45:00|202.31|200.51|201.99|200.19|202.32|200.52|201.8|200|390
1636120200000|2021-11-05 13:50:00|201.98|200.18|202.37|200.57|202.38|200.58|201.7|199.9|256
1636120500000|2021-11-05 13:55:00|202.36|200.56|202.36|200.56|202.51|200.71|202.12|200.32|405
1636120800000|2021-11-05 14:00:00|202.38|200.58|202.56|200.76|202.62|200.82|202.05|200.25|316
1636121100000|2021-11-05 14:05:00|202.55|200.75|202.15|200.35|202.56|200.76|202.13|200.33|385
1636121400000|2021-11-05 14:10:00|202.13|200.33|202.11|200.31|202.38|200.58|202.07|200.27|205
1636121700000|2021-11-05 14:15:00|202.15|200.35|201.96|200.16|202.29|200.49|201.83|200.03|281
1636122000000|2021-11-05 14:20:00|201.97|200.17|202.09|200.29|202.2|200.4|201.76|199.96|319
1636122300000|2021-11-05 14:25:00|202.06|200.26|201.8|200|202.25|200.45|201.78|199.98|127
1636122600000|2021-11-05 14:30:00|201.78|199.98|201.39|199.59|202.07|200.27|201.38|199.58|263
1636122900000|2021-11-05 14:35:00|201.4|199.6|201.16|199.36|201.48|199.68|201.15|199.35|356
1636123200000|2021-11-05 14:40:00|201.18|199.38|200.96|199.16|201.31|199.51|200.96|199.16|217
1636123500000|2021-11-05 14:45:00|200.97|199.17|200.76|198.96|201.47|199.67|200.7|198.9|432
1636123800000|2021-11-05 14:50:00|200.75|198.95|200.56|198.76|201.06|199.26|200.55|198.75|372
1636124100000|2021-11-05 14:55:00|200.53|198.73|200.18|198.38|200.63|198.83|199.97|198.17|510
1636124400000|2021-11-05 15:00:00|200.15|198.35|199.86|198.06|200.59|198.79|199.82|198.02|396
1636124700000|2021-11-05 15:05:00|199.87|198.07|198.93|197.13|200|198.2|198.72|196.92|630
1636125000000|2021-11-05 15:10:00|198.86|197.06|199.22|197.42|199.74|197.94|198.75|196.95|576
1636125300000|2021-11-05 15:15:00|199.21|197.41|199.28|197.48|199.64|197.84|199.2|197.4|494
1636125600000|2021-11-05 15:20:00|199.29|197.49|199.16|197.36|199.78|197.98|198.92|197.12|574
1636125900000|2021-11-05 15:25:00|199.17|197.37|199.59|197.79|199.64|197.84|199.06|197.26|372
1636126200000|2021-11-05 15:30:00|199.58|197.78|200.01|198.21|200.1|198.3|199.51|197.71|261
1636126500000|2021-11-05 15:35:00|200.02|198.22|199.34|197.54|200.16|198.36|199.34|197.54|444
1636126800000|2021-11-05 15:40:00|199.35|197.55|198.75|196.95|199.8|198|198.75|196.95|449
1636127100000|2021-11-05 15:45:00|198.77|196.97|198.91|197.11|199.42|197.62|198.76|196.96|460
1636127400000|2021-11-05 15:50:00|198.92|197.12|199|197.2|199.24|197.44|198.77|196.97|383
1636127700000|2021-11-05 15:55:00|199.01|197.21|198.72|196.92|199.25|197.45|198.7|196.9|482
1636128000000|2021-11-05 16:00:00|198.73|196.93|198.91|197.11|199.03|197.23|198.56|196.76|423
1636128300000|2021-11-05 16:05:00|198.93|197.13|198.85|197.05|199.08|197.28|198.75|196.95|353
1636128600000|2021-11-05 16:10:00|198.86|197.06|198.88|197.08|198.9|197.1|198.36|196.56|423
1636128900000|2021-11-05 16:15:00|198.87|197.07|199.01|197.21|199.12|197.32|198.62|196.82|351
1636129200000|2021-11-05 16:20:00|199.02|197.22|199.11|197.31|199.23|197.43|198.98|197.18|339
1636129500000|2021-11-05 16:25:00|199.12|197.32|199.17|197.37|199.21|197.41|198.98|197.18|131
1636129800000|2021-11-05 16:30:00|199.12|197.32|199.34|197.54|199.41|197.61|199.07|197.27|248
1636130100000|2021-11-05 16:35:00|199.33|197.53|199.25|197.45|199.39|197.59|199.22|197.42|237
1636130400000|2021-11-05 16:40:00|199.28|197.48|199.33|197.53|199.44|197.64|199.22|197.42|215
1636130700000|2021-11-05 16:45:00|199.32|197.52|199.39|197.59|199.47|197.67|198.98|197.18|289
1636131000000|2021-11-05 16:50:00|199.41|197.61|199.53|197.73|199.57|197.77|199.02|197.22|352
1636131300000|2021-11-05 16:55:00|199.51|197.71|199.42|197.62|199.55|197.75|199.25|197.45|295
1636131600000|2021-11-05 17:00:00|199.41|197.61|199.24|197.44|199.43|197.63|198.99|197.19|309
1636131900000|2021-11-05 17:05:00|199.26|197.46|199.51|197.71|199.54|197.74|199.22|197.42|155
1636132200000|2021-11-05 17:10:00|199.48|197.68|199.46|197.66|199.57|197.77|199.31|197.51|288
1636132500000|2021-11-05 17:15:00|199.48|197.68|199.31|197.51|199.5|197.7|199.12|197.32|330
1636132800000|2021-11-05 17:20:00|199.28|197.48|199.22|197.42|199.34|197.54|198.98|197.18|281
1636133100000|2021-11-05 17:25:00|199.24|197.44|198.91|197.11|199.24|197.44|198.87|197.07|220
1636133400000|2021-11-05 17:30:00|198.9|197.1|199.42|197.62|199.42|197.62|198.63|196.83|436
1636133700000|2021-11-05 17:35:00|199.43|197.63|199.24|197.44|199.54|197.74|199.03|197.23|359
1636134000000|2021-11-05 17:40:00|199.23|197.43|199.08|197.28|199.24|197.44|199.02|197.22|232
1636134300000|2021-11-05 17:45:00|199.07|197.27|198.94|197.14|199.29|197.49|198.8|197|341
1636134600000|2021-11-05 17:50:00|198.95|197.15|199.06|197.26|199.16|197.36|198.81|197.01|336
1636134900000|2021-11-05 17:55:00|199.07|197.27|199.4|197.6|199.45|197.65|198.95|197.15|378
1636135200000|2021-11-05 18:00:00|199.38|197.58|199.45|197.65|199.46|197.66|199.09|197.29|336
1636135500000|2021-11-05 18:05:00|199.46|197.66|199.65|197.85|199.76|197.96|199.43|197.63|362
1636135800000|2021-11-05 18:10:00|199.62|197.82|199.54|197.74|199.84|198.04|199.52|197.72|289
1636136100000|2021-11-05 18:15:00|199.53|197.73|199.65|197.85|199.83|198.03|199.46|197.66|260
1636136400000|2021-11-05 18:20:00|199.66|197.86|199.63|197.83|199.84|198.04|199.53|197.73|303
1636136700000|2021-11-05 18:25:00|199.64|197.84|200.11|198.31|200.17|198.37|199.63|197.83|407
1636137000000|2021-11-05 18:30:00|200.1|198.3|199.73|197.93|200.13|198.33|199.73|197.93|274
1636137300000|2021-11-05 18:35:00|199.75|197.95|199.74|197.94|200.05|198.25|199.67|197.87|211
1636137600000|2021-11-05 18:40:00|199.73|197.93|199.77|197.97|199.98|198.18|199.7|197.9|254
1636137900000|2021-11-05 18:45:00|199.76|197.96|199.98|198.18|200.25|198.45|199.62|197.82|376
1636138200000|2021-11-05 18:50:00|199.96|198.16|200|198.2|200.05|198.25|199.75|197.95|276
1636138500000|2021-11-05 18:55:00|200.01|198.21|200.04|198.24|200.09|198.29|199.85|198.05|254
1636138800000|2021-11-05 19:00:00|200.03|198.23|199.62|197.82|200.09|198.29|199.54|197.74|271
1636139100000|2021-11-05 19:05:00|199.61|197.81|199.93|198.13|199.95|198.15|199.49|197.69|188
1636139400000|2021-11-05 19:10:00|199.9|198.1|200.18|198.38|200.27|198.47|199.86|198.06|298
1636139700000|2021-11-05 19:15:00|200.2|198.4|200.2|198.4|200.29|198.49|200.02|198.22|156
1636140000000|2021-11-05 19:20:00|200.19|198.39|200.23|198.43|200.28|198.48|200.03|198.23|250
1636140300000|2021-11-05 19:25:00|200.24|198.44|199.96|198.16|200.24|198.44|199.85|198.05|238
1636140600000|2021-11-05 19:30:00|200|198.2|199.75|197.95|200.07|198.27|199.74|197.94|102
1636140900000|2021-11-05 19:35:00|199.74|197.94|199.38|197.58|199.79|197.99|199.31|197.51|192
1636141200000|2021-11-05 19:40:00|199.37|197.57|199.27|197.47|199.37|197.57|199.04|197.24|202
1636141500000|2021-11-05 19:45:00|199.25|197.45|198.75|196.95|199.27|197.47|198.71|196.91|312
1636141800000|2021-11-05 19:50:00|198.81|197.01|199.26|197.46|199.34|197.54|198.81|197.01|360
1636142100000|2021-11-05 19:55:00|199.27|197.47|199.52|197.72|199.67|197.87|199.25|197.45|287
1636142400000|2021-11-05 20:00:00|199.49|197.69|198.76|196.96|199.53|197.73|198.71|196.91|299
1636142700000|2021-11-05 20:05:00|198.77|196.97|199.01|197.21|199.09|197.29|198.7|196.9|302
1636143000000|2021-11-05 20:10:00|199|197.2|198.81|197.01|199.04|197.24|198.71|196.91|280
1636143300000|2021-11-05 20:15:00|198.8|197|198.57|196.77|198.85|197.05|198.51|196.71|124
1636143600000|2021-11-05 20:20:00|198.55|196.75|198.66|196.86|198.86|197.06|198.5|196.7|283
1636143900000|2021-11-05 20:25:00|198.65|196.85|198.17|196.37|198.7|196.9|197.83|196.03|323
1636144200000|2021-11-05 20:30:00|198.18|196.38|198.24|196.44|198.38|196.58|197.94|196.14|201
1636144500000|2021-11-05 20:35:00|198.22|196.42|197.84|196.04|198.24|196.44|197.79|195.99|133
1636144800000|2021-11-05 20:40:00|197.85|196.05|198.06|196.26|198.06|196.26|197.75|195.95|105
1636145100000|2021-11-05 20:45:00|198.04|196.24|198.59|196.79|198.59|196.79|197.84|196.04|280
1636145400000|2021-11-05 20:50:00|198.58|196.78|198.16|196.36|198.74|196.94|198.06|196.26|212
1636145700000|2021-11-05 20:55:00|198.15|196.35|198.01|196.21|198.37|196.57|197.99|196.19|189
1636185600000|2021-11-06 08:00:00|198.23|196.43|197.39|195.59|198.28|196.48|197.36|195.56|310
1636185900000|2021-11-06 08:05:00|197.38|195.58|198.49|196.69|198.71|196.91|197.37|195.57|422
1636186200000|2021-11-06 08:10:00|198.47|196.67|198.55|196.75|199.03|197.23|198.25|196.45|356
1636186500000|2021-11-06 08:15:00|198.53|196.73|198.83|197.03|199.08|197.28|198.53|196.73|365
1636186800000|2021-11-06 08:20:00|198.86|197.06|198.81|197.01|198.96|197.16|198.8|197|257
1636187100000|2021-11-06 08:25:00|198.7|196.9|198.14|196.34|198.7|196.9|198.04|196.24|262
1636187400000|2021-11-06 08:30:00|198.13|196.33|198.29|196.49|198.61|196.81|198.13|196.33|251
1636187700000|2021-11-06 08:35:00|198.3|196.5|198.23|196.43|198.37|196.57|197.94|196.14|197
1636188000000|2021-11-06 08:40:00|198.24|196.44|198.06|196.26|198.27|196.47|198.03|196.23|163
1636188300000|2021-11-06 08:45:00|198.05|196.25|197.99|196.19|198.07|196.27|197.8|196|190
1636188600000|2021-11-06 08:50:00|197.98|196.18|198.3|196.5|198.33|196.53|197.97|196.17|135
1636188900000|2021-11-06 08:55:00|198.32|196.52|198.23|196.43|198.32|196.52|198.21|196.41|108
1636189200000|2021-11-06 09:00:00|198.21|196.41|197.72|195.92|198.31|196.51|197.54|195.74|197
1636189500000|2021-11-06 09:05:00|197.71|195.91|198.22|196.42|198.29|196.49|197.64|195.84|229
1636189800000|2021-11-06 09:10:00|198.23|196.43|198.43|196.63|198.6|196.8|198.22|196.42|149
1636190100000|2021-11-06 09:15:00|198.42|196.62|198.56|196.76|198.64|196.84|198.34|196.54|156
1636190400000|2021-11-06 09:20:00|198.55|196.75|198.79|196.99|198.8|197|198.55|196.75|150
1636190700000|2021-11-06 09:25:00|198.78|196.98|198.68|196.88|198.78|196.98|198.61|196.81|137
1636191000000|2021-11-06 09:30:00|198.67|196.87|198.46|196.66|198.74|196.94|198.43|196.63|231
1636191300000|2021-11-06 09:35:00|198.47|196.67|198.8|197|198.8|197|198.46|196.66|163
1636191600000|2021-11-06 09:40:00|198.79|196.99|198.55|196.75|198.79|196.99|198.45|196.65|173
1636191900000|2021-11-06 09:45:00|198.56|196.76|198.38|196.58|198.57|196.77|198.36|196.56|89
1636192200000|2021-11-06 09:50:00|198.37|196.57|198.23|196.43|198.38|196.58|198.16|196.36|175
1636192500000|2021-11-06 09:55:00|198.22|196.42|197.93|196.13|198.24|196.44|197.93|196.13|188
1636192800000|2021-11-06 10:00:00|197.94|196.14|198.13|196.33|198.23|196.43|197.78|195.98|175
1636193100000|2021-11-06 10:05:00|198.12|196.32|198.25|196.45|198.25|196.45|198.05|196.25|99
1636193400000|2021-11-06 10:10:00|198.26|196.46|198.43|196.63|198.45|196.65|198.26|196.46|98
1636193700000|2021-11-06 10:15:00|198.42|196.62|198.32|196.52|198.43|196.63|198.15|196.35|95
1636194000000|2021-11-06 10:20:00|198.31|196.51|198.16|196.36|198.41|196.61|198.15|196.35|98
1636194300000|2021-11-06 10:25:00|198.15|196.35|197.76|195.96|198.17|196.37|197.74|195.94|248
1636194600000|2021-11-06 10:30:00|197.75|195.95|197.57|195.77|198.01|196.21|197.45|195.65|257
1636194900000|2021-11-06 10:35:00|197.59|195.79|197.1|195.3|197.6|195.8|197.08|195.28|211
1636195200000|2021-11-06 10:40:00|197.09|195.29|196.36|194.56|197.1|195.3|196.22|194.42|571
1636195500000|2021-11-06 10:45:00|196.37|194.57|196.35|194.55|196.61|194.81|196.28|194.48|409
1636195800000|2021-11-06 10:50:00|196.34|194.54|194.76|192.96|196.42|194.62|194.39|192.59|552
1636196100000|2021-11-06 10:55:00|194.77|192.97|194.77|192.97|195.39|193.59|194.67|192.87|478
1636196400000|2021-11-06 11:00:00|194.75|192.95|193.89|192.09|194.75|192.95|193.76|191.96|565
1636196700000|2021-11-06 11:05:00|193.88|192.08|194.36|192.56|194.8|193|192.19|190.39|726
1636197000000|2021-11-06 11:10:00|194.38|192.58|194.39|192.59|194.65|192.85|193.8|192|572
1636197300000|2021-11-06 11:15:00|194.38|192.58|195.15|193.35|195.16|193.36|194.34|192.54|542
1636197600000|2021-11-06 11:20:00|195.12|193.32|195.13|193.33|195.4|193.6|194.84|193.04|521
1636197900000|2021-11-06 11:25:00|195.12|193.32|195.12|193.32|195.32|193.52|195.03|193.23|409
1636198200000|2021-11-06 11:30:00|195.11|193.31|196.05|194.25|196.06|194.26|194.78|192.98|349
1636198500000|2021-11-06 11:35:00|196.04|194.24|195.36|193.56|196.06|194.26|195.15|193.35|417
1636198800000|2021-11-06 11:40:00|195.35|193.55|194.72|192.92|195.35|193.55|194.65|192.85|328
1636199100000|2021-11-06 11:45:00|194.7|192.9|194.98|193.18|195.21|193.41|194.63|192.83|344
1636199400000|2021-11-06 11:50:00|194.97|193.17|194.26|192.46|194.97|193.17|194.16|192.36|354
1636199700000|2021-11-06 11:55:00|194.3|192.5|194.33|192.53|194.68|192.88|194.23|192.43|393
1636200000000|2021-11-06 12:00:00|194.31|192.51|193.94|192.14|194.7|192.9|193.77|191.97|534
1636200300000|2021-11-06 12:05:00|193.93|192.13|193.33|191.53|194.04|192.24|193.29|191.49|396
1636200600000|2021-11-06 12:10:00|193.32|191.52|193.32|191.52|193.61|191.81|193.16|191.36|407
1636200900000|2021-11-06 12:15:00|193.33|191.53|192.98|191.18|193.36|191.56|192.53|190.73|495
1636201200000|2021-11-06 12:20:00|192.99|191.19|194.53|192.73|194.62|192.82|192.99|191.19|432
1636201500000|2021-11-06 12:25:00|194.54|192.74|194.64|192.84|194.76|192.96|194.06|192.26|398
1636201800000|2021-11-06 12:30:00|194.65|192.85|194.5|192.7|195.02|193.22|194.4|192.6|348
1636202100000|2021-11-06 12:35:00|194.49|192.69|194.35|192.55|194.63|192.83|194.27|192.47|324
1636202400000|2021-11-06 12:40:00|194.34|192.54|194.54|192.74|194.82|193.02|194.27|192.47|257
1636202700000|2021-11-06 12:45:00|194.53|192.73|193.62|191.82|194.53|192.73|193.6|191.8|328
1636203000000|2021-11-06 12:50:00|193.61|191.81|193.44|191.64|193.91|192.11|193.44|191.64|311
1636203300000|2021-11-06 12:55:00|193.45|191.65|193.74|191.94|194.08|192.28|193.45|191.65|350
1636203600000|2021-11-06 13:00:00|193.75|191.95|193.61|191.81|193.91|192.11|193.2|191.4|398
1636203900000|2021-11-06 13:05:00|193.69|191.89|193.75|191.95|194.37|192.57|193.59|191.79|390
1636204200000|2021-11-06 13:10:00|193.76|191.96|194.55|192.75|194.58|192.78|193.7|191.9|347
1636204500000|2021-11-06 13:15:00|194.52|192.72|194.5|192.7|194.54|192.74|193.88|192.08|300
1636204800000|2021-11-06 13:20:00|194.49|192.69|194.7|192.9|195.03|193.23|194.49|192.69|377
1636205100000|2021-11-06 13:25:00|194.69|192.89|194.69|192.89|194.74|192.94|194.53|192.73|250
1636205400000|2021-11-06 13:30:00|194.7|192.9|194.34|192.54|194.7|192.9|194.31|192.51|183
1636205700000|2021-11-06 13:35:00|194.35|192.55|194.62|192.82|194.65|192.85|194.3|192.5|202
1636206000000|2021-11-06 13:40:00|194.63|192.83|194.89|193.09|194.9|193.1|194.61|192.81|159
1636206300000|2021-11-06 13:45:00|194.9|193.1|194.55|192.75|195.17|193.37|194.46|192.66|291
1636206600000|2021-11-06 13:50:00|194.56|192.76|194.53|192.73|194.67|192.87|194.4|192.6|310
1636206900000|2021-11-06 13:55:00|194.52|192.72|194.58|192.78|194.86|193.06|194.5|192.7|308
1636207200000|2021-11-06 14:00:00|194.57|192.77|194.25|192.45|194.57|192.77|193.92|192.12|297
1636207500000|2021-11-06 14:05:00|194.24|192.44|194.48|192.68|194.83|193.03|194.24|192.44|253
1636207800000|2021-11-06 14:10:00|194.51|192.71|193.74|191.94|194.58|192.78|193.72|191.92|279
1636208100000|2021-11-06 14:15:00|193.75|191.95|193.53|191.73|193.82|192.02|193.3|191.5|254
1636208400000|2021-11-06 14:20:00|193.52|191.72|193.59|191.79|193.7|191.9|193.47|191.67|133
1636208700000|2021-11-06 14:25:00|193.6|191.8|194.14|192.34|194.17|192.37|193.59|191.79|178
1636209000000|2021-11-06 14:30:00|194.15|192.35|194.55|192.75|194.74|192.94|193.96|192.16|288
1636209300000|2021-11-06 14:35:00|194.56|192.76|194.8|193|195.04|193.24|194.51|192.71|277
1636209600000|2021-11-06 14:40:00|194.81|193.01|194.83|193.03|194.95|193.15|194.61|192.81|313
1636209900000|2021-11-06 14:45:00|194.82|193.02|195.12|193.32|195.18|193.38|194.82|193.02|207
1636210200000|2021-11-06 14:50:00|195.1|193.3|195.13|193.33|195.28|193.48|195.01|193.21|212
1636210500000|2021-11-06 14:55:00|195.12|193.32|194.93|193.13|195.17|193.37|194.92|193.12|209
1636210800000|2021-11-06 15:00:00|194.95|193.15|194.89|193.09|195.04|193.24|194.87|193.07|232
1636211100000|2021-11-06 15:05:00|194.87|193.07|195.34|193.54|195.47|193.67|194.85|193.05|317
1636211400000|2021-11-06 15:10:00|195.33|193.53|195.65|193.85|195.7|193.9|195.24|193.44|240
1636211700000|2021-11-06 15:15:00|195.61|193.81|195.67|193.87|195.69|193.89|195.47|193.67|228
1636212000000|2021-11-06 15:20:00|195.65|193.85|195.76|193.96|195.79|193.99|195.62|193.82|143
1636212300000|2021-11-06 15:25:00|195.75|193.95|195.46|193.66|195.77|193.97|195.41|193.61|166
1636212600000|2021-11-06 15:30:00|195.47|193.67|195.42|193.62|195.51|193.71|195.29|193.49|214
1636212900000|2021-11-06 15:35:00|195.43|193.63|195.24|193.44|195.43|193.63|195.13|193.33|214
1636213200000|2021-11-06 15:40:00|195.23|193.43|195.65|193.85|195.65|193.85|195.23|193.43|201
1636213500000|2021-11-06 15:45:00|195.66|193.86|195.69|193.89|195.78|193.98|195.52|193.72|221
1636213800000|2021-11-06 15:50:00|195.68|193.88|195.6|193.8|195.69|193.89|195.51|193.71|187
1636214100000|2021-11-06 15:55:00|195.61|193.81|195.36|193.56|195.63|193.83|195.35|193.55|110
1636214400000|2021-11-06 16:00:00|195.35|193.55|195.54|193.74|195.78|193.98|195.24|193.44|196
1636214700000|2021-11-06 16:05:00|195.56|193.76|195.15|193.35|195.56|193.76|195.12|193.32|228
1636215000000|2021-11-06 16:10:00|195.14|193.34|195.45|193.65|195.71|193.91|195.04|193.24|328
1636215300000|2021-11-06 16:15:00|195.44|193.64|195.2|193.4|195.54|193.74|195.2|193.4|220
1636215600000|2021-11-06 16:20:00|195.21|193.41|195.11|193.31|195.41|193.61|195.1|193.3|191
1636215900000|2021-11-06 16:25:00|195.12|193.32|195.12|193.32|195.18|193.38|195.01|193.21|151
1636216200000|2021-11-06 16:30:00|195.13|193.33|195.11|193.31|195.39|193.59|195.09|193.29|221
1636216500000|2021-11-06 16:35:00|195.1|193.3|194.73|192.93|195.16|193.36|194.72|192.92|276
1636216800000|2021-11-06 16:40:00|194.74|192.94|194.83|193.03|194.94|193.14|194.73|192.93|167
1636217100000|2021-11-06 16:45:00|194.84|193.04|195.06|193.26|195.06|193.26|194.83|193.03|161
1636217400000|2021-11-06 16:50:00|195.09|193.29|195.2|193.4|195.29|193.49|194.94|193.14|171
1636217700000|2021-11-06 16:55:00|195.22|193.42|195.44|193.64|195.52|193.72|195.19|193.39|158
1636218000000|2021-11-06 17:00:00|195.46|193.66|195.58|193.78|195.61|193.81|195.32|193.52|183
1636218300000|2021-11-06 17:05:00|195.57|193.77|195.49|193.69|195.62|193.82|195.47|193.67|129
1636218600000|2021-11-06 17:10:00|195.48|193.68|195.81|194.01|195.84|194.04|195.48|193.68|182
1636218900000|2021-11-06 17:15:00|195.84|194.04|195.86|194.06|196.14|194.34|195.74|193.94|372
1636219200000|2021-11-06 17:20:00|195.84|194.04|195.58|193.78|195.84|194.04|195.48|193.68|284
1636219500000|2021-11-06 17:25:00|195.57|193.77|195.52|193.72|195.65|193.85|195.47|193.67|114
1636219800000|2021-11-06 17:30:00|195.51|193.71|195.54|193.74|195.68|193.88|195.51|193.71|169
1636220100000|2021-11-06 17:35:00|195.53|193.73|195.44|193.64|195.55|193.75|195.41|193.61|123
1636220400000|2021-11-06 17:40:00|195.45|193.65|195.47|193.67|195.52|193.72|195.41|193.61|138
1636220700000|2021-11-06 17:45:00|195.48|193.68|195.34|193.54|195.48|193.68|195.28|193.48|91
1636221000000|2021-11-06 17:50:00|195.33|193.53|195.7|193.9|195.73|193.93|195.33|193.53|79
1636221300000|2021-11-06 17:55:00|195.71|193.91|195.62|193.82|195.71|193.91|195.52|193.72|92
1636221600000|2021-11-06 18:00:00|195.61|193.81|195.73|193.93|195.74|193.94|195.6|193.8|55
1636221900000|2021-11-06 18:05:00|195.74|193.94|195.8|194|195.82|194.02|195.73|193.93|88
1636222200000|2021-11-06 18:10:00|195.81|194.01|195.72|193.92|195.89|194.09|195.67|193.87|69
1636222500000|2021-11-06 18:15:00|195.73|193.93|195.53|193.73|195.84|194.04|195.32|193.52|160
1636222800000|2021-11-06 18:20:00|195.56|193.76|195.86|194.06|195.87|194.07|195.48|193.68|132
1636223100000|2021-11-06 18:25:00|195.87|194.07|195.66|193.86|195.87|194.07|195.59|193.79|222
1636223400000|2021-11-06 18:30:00|195.65|193.85|195.72|193.92|195.74|193.94|195.5|193.7|123
1636223700000|2021-11-06 18:35:00|195.71|193.91|196.11|194.31|196.12|194.32|195.71|193.91|141
1636224000000|2021-11-06 18:40:00|196.13|194.33|196.17|194.37|196.2|194.4|196.05|194.25|100
1636224300000|2021-11-06 18:45:00|196.18|194.38|195.85|194.05|196.19|194.39|195.76|193.96|188
1636224600000|2021-11-06 18:50:00|195.84|194.04|195.99|194.19|196.08|194.28|195.83|194.03|103
1636224900000|2021-11-06 18:55:00|196|194.2|196|194.2|196.09|194.29|195.91|194.11|147
1636225200000|2021-11-06 19:00:00|196.01|194.21|196.36|194.56|196.9|195.1|195.88|194.08|314
1636225500000|2021-11-06 19:05:00|196.37|194.57|196.88|195.08|196.9|195.1|196.13|194.33|300
1636225800000|2021-11-06 19:10:00|196.89|195.09|196.52|194.72|196.98|195.18|196.51|194.71|337
1636226100000|2021-11-06 19:15:00|196.51|194.71|196.84|195.04|196.84|195.04|196.43|194.63|176
1636226400000|2021-11-06 19:20:00|196.85|195.05|196.67|194.87|197.04|195.24|196.67|194.87|186
1636226700000|2021-11-06 19:25:00|196.68|194.88|196.87|195.07|196.89|195.09|196.67|194.87|173
1636227000000|2021-11-06 19:30:00|196.88|195.08|197.08|195.28|197.26|195.46|196.86|195.06|156
1636227300000|2021-11-06 19:35:00|197.07|195.27|197.06|195.26|197.09|195.29|197.06|195.26|65
1636227600000|2021-11-06 19:40:00|197.07|195.27|197.38|195.58|197.38|195.58|197.06|195.26|118
1636227900000|2021-11-06 19:45:00|197.37|195.57|197.63|195.83|197.66|195.86|197.37|195.57|203
1636228200000|2021-11-06 19:50:00|197.62|195.82|197.4|195.6|197.92|196.12|197.31|195.51|387
1636228500000|2021-11-06 19:55:00|197.41|195.61|197.74|195.94|197.89|196.09|197.41|195.61|257
1636228800000|2021-11-06 20:00:00|197.75|195.95|197.83|196.03|198.2|196.4|197.75|195.95|293
1636229100000|2021-11-06 20:05:00|197.84|196.04|197.63|195.83|198.02|196.22|197.6|195.8|252
1636229400000|2021-11-06 20:10:00|197.64|195.84|197.74|195.94|197.95|196.15|197.62|195.82|176
1636229700000|2021-11-06 20:15:00|197.72|195.92|197.53|195.73|197.83|196.03|197.42|195.62|172
1636230000000|2021-11-06 20:20:00|197.54|195.74|197.83|196.03|198.01|196.21|197.53|195.73|257
1636230300000|2021-11-06 20:25:00|197.82|196.02|197.92|196.12|198.09|196.29|197.65|195.85|256
1636230600000|2021-11-06 20:30:00|197.91|196.11|197.93|196.13|198.17|196.37|197.64|195.84|305
1636230900000|2021-11-06 20:35:00|197.92|196.12|197.9|196.1|197.93|196.13|197.75|195.95|247
1636231200000|2021-11-06 20:40:00|197.88|196.08|198.02|196.22|198.02|196.22|197.79|195.99|224
1636231500000|2021-11-06 20:45:00|198.01|196.21|197.84|196.04|198.02|196.22|197.74|195.94|115
1636231800000|2021-11-06 20:50:00|197.86|196.06|197.83|196.03|197.88|196.08|197.71|195.91|170
1636232100000|2021-11-06 20:55:00|197.82|196.02|197.54|195.74|197.83|196.03|197.54|195.74|75
1636232400000|2021-11-06 21:00:00|197.57|195.77|197.8|196|197.87|196.07|197.57|195.77|110
1636232700000|2021-11-06 21:05:00|197.85|196.05|198.07|196.27|198.12|196.32|197.85|196.05|132
1636233000000|2021-11-06 21:10:00|198.08|196.28|198.15|196.35|198.17|196.37|198.07|196.27|78
1636233300000|2021-11-06 21:15:00|198.14|196.34|198.15|196.35|198.17|196.37|198.13|196.33|28
1636233600000|2021-11-06 21:20:00|198.16|196.36|198.42|196.62|198.49|196.69|198.15|196.35|85
1636233900000|2021-11-06 21:25:00|198.43|196.63|198.43|196.63|198.47|196.67|198.38|196.58|101
1636234200000|2021-11-06 21:30:00|198.42|196.62|198.48|196.68|198.48|196.68|198.4|196.6|51
1636234500000|2021-11-06 21:35:00|198.46|196.66|198.48|196.68|198.49|196.69|198.46|196.66|17
1636234800000|2021-11-06 21:40:00|198.49|196.69|198.66|196.86|198.67|196.87|198.48|196.68|65
1636235100000|2021-11-06 21:45:00|198.67|196.87|198.64|196.84|198.7|196.9|198.61|196.81|55
1636235400000|2021-11-06 21:50:00|198.65|196.85|198.24|196.44|198.65|196.85|198.11|196.31|137
1636235700000|2021-11-06 21:55:00|198.2|196.4|198.2|196.4|198.23|196.43|198.06|196.26|114
1636236000000|2021-11-06 22:00:00|198.21|196.41|198.23|196.43|198.6|196.8|198.2|196.4|158
1636236300000|2021-11-06 22:05:00|198.24|196.44|198.33|196.53|198.6|196.8|198.23|196.43|212
1636236600000|2021-11-06 22:10:00|198.34|196.54|198.26|196.46|198.36|196.56|198.25|196.45|76
1636236900000|2021-11-06 22:15:00|198.25|196.45|198.1|196.3|198.26|196.46|198.1|196.3|82
1636237200000|2021-11-06 22:20:00|198.12|196.32|198.22|196.42|198.28|196.48|197.95|196.15|115
1636237500000|2021-11-06 22:25:00|198.23|196.43|198.14|196.34|198.23|196.43|198.12|196.32|56
1636237800000|2021-11-06 22:30:00|198.15|196.35|198.28|196.48|198.3|196.5|198.13|196.33|92
1636238100000|2021-11-06 22:35:00|198.29|196.49|198.44|196.64|198.54|196.74|198.29|196.49|63
1636238400000|2021-11-06 22:40:00|198.45|196.65|198.59|196.79|198.62|196.82|198.44|196.64|142
1636238700000|2021-11-06 22:45:00|198.56|196.76|198.35|196.55|198.64|196.84|198.31|196.51|254
1636239000000|2021-11-06 22:50:00|198.36|196.56|198.23|196.43|198.36|196.56|198.21|196.41|175
1636239300000|2021-11-06 22:55:00|198.24|196.44|198.14|196.34|198.24|196.44|198.14|196.34|131
1636239600000|2021-11-06 23:00:00|198.15|196.35|198.23|196.43|198.34|196.54|198.15|196.35|163
1636239900000|2021-11-06 23:05:00|198.24|196.44|198.02|196.22|198.36|196.56|197.89|196.09|211
1636240200000|2021-11-06 23:10:00|198|196.2|198.11|196.31|198.25|196.45|198|196.2|130
1636240500000|2021-11-06 23:15:00|198.13|196.33|198.3|196.5|198.3|196.5|198.1|196.3|73
1636240800000|2021-11-06 23:20:00|198.31|196.51|198.29|196.49|198.36|196.56|198.28|196.48|110
1636241100000|2021-11-06 23:25:00|198.28|196.48|198.41|196.61|198.42|196.62|198.27|196.47|104
1636241400000|2021-11-06 23:30:00|198.4|196.6|198.46|196.66|198.62|196.82|198.4|196.6|194
1636241700000|2021-11-06 23:35:00|198.45|196.65|198.47|196.67|198.48|196.68|198.34|196.54|141
1636242000000|2021-11-06 23:40:00|198.48|196.68|198.42|196.62|198.52|196.72|198.4|196.6|135
1636242300000|2021-11-06 23:45:00|198.43|196.63|198.58|196.78|198.6|196.8|198.42|196.62|186
1636242600000|2021-11-06 23:50:00|198.59|196.79|198.69|196.89|198.69|196.89|198.39|196.59|147
1636242900000|2021-11-06 23:55:00|198.68|196.88|198.55|196.75|198.69|196.89|198.5|196.7|118
1636243200000|2021-11-07 00:00:00|198.56|196.76|198.39|196.59|198.58|196.78|198.14|196.34|208
1636243500000|2021-11-07 00:05:00|198.4|196.6|198.37|196.57|198.47|196.67|198.12|196.32|185
1636243800000|2021-11-07 00:10:00|198.36|196.56|198.66|196.86|198.66|196.86|198.24|196.44|236
1636244100000|2021-11-07 00:15:00|198.65|196.85|198.53|196.73|198.72|196.92|198.46|196.66|139
1636244400000|2021-11-07 00:20:00|198.54|196.74|198.06|196.26|198.63|196.83|197.94|196.14|179
1636244700000|2021-11-07 00:25:00|198.03|196.23|198.59|196.79|198.98|197.18|198.03|196.23|272
1636245000000|2021-11-07 00:30:00|198.6|196.8|198.95|197.15|199|197.2|198.59|196.79|245
1636245300000|2021-11-07 00:35:00|198.96|197.16|199.15|197.35|199.21|197.41|198.96|197.16|127
1636245600000|2021-11-07 00:40:00|199.16|197.36|199.67|197.87|199.68|197.88|199.04|197.24|215
1636245900000|2021-11-07 00:45:00|199.66|197.86|199.91|198.11|200.14|198.34|199.42|197.62|322
1636246200000|2021-11-07 00:50:00|199.92|198.12|200.24|198.44|200.38|198.58|199.84|198.04|363
1636246500000|2021-11-07 00:55:00|200.23|198.43|200.51|198.71|200.63|198.83|200.21|198.41|476
1636246800000|2021-11-07 01:00:00|200.5|198.7|200.96|199.16|200.99|199.19|200.46|198.66|544
1636247100000|2021-11-07 01:05:00|200.95|199.15|200.62|198.82|201.02|199.22|200.62|198.82|365
1636247400000|2021-11-07 01:10:00|200.61|198.81|200.51|198.71|200.65|198.85|200.24|198.44|358
1636247700000|2021-11-07 01:15:00|200.52|198.72|200.81|199.01|200.84|199.04|200.37|198.57|298
1636248000000|2021-11-07 01:20:00|200.84|199.04|201.09|199.29|201.17|199.37|200.81|199.01|328
1636248300000|2021-11-07 01:25:00|201.08|199.28|200.61|198.81|201.09|199.29|200.6|198.8|378
1636248600000|2021-11-07 01:30:00|200.6|198.8|200.28|198.48|200.76|198.96|200.2|198.4|431
1636248900000|2021-11-07 01:35:00|200.27|198.47|200.09|198.29|200.33|198.53|199.92|198.12|278
1636249200000|2021-11-07 01:40:00|200.1|198.3|199.98|198.18|200.11|198.31|199.79|197.99|253
1636249500000|2021-11-07 01:45:00|199.97|198.17|199.39|197.59|199.99|198.19|199.36|197.56|185
1636249800000|2021-11-07 01:50:00|199.38|197.58|199.58|197.78|199.86|198.06|199.38|197.58|229
1636250100000|2021-11-07 01:55:00|199.57|197.77|199.79|197.99|200|198.2|199.56|197.76|222
1636250400000|2021-11-07 02:00:00|199.8|198|200.18|198.38|200.18|198.38|199.78|197.98|248
1636250700000|2021-11-07 02:05:00|200.16|198.36|200.11|198.31|200.33|198.53|199.99|198.19|166
1636251000000|2021-11-07 02:10:00|200.09|198.29|199.76|197.96|200.1|198.3|199.67|197.87|223
1636251300000|2021-11-07 02:15:00|199.74|197.94|200.07|198.27|200.17|198.37|199.6|197.8|265
1636251600000|2021-11-07 02:20:00|200.06|198.26|199.99|198.19|200.16|198.36|199.88|198.08|110
1636251900000|2021-11-07 02:25:00|200.01|198.21|200.29|198.49|200.3|198.5|199.99|198.19|181
1636252200000|2021-11-07 02:30:00|200.3|198.5|200.51|198.71|200.59|198.79|200.27|198.47|207
1636252500000|2021-11-07 02:35:00|200.52|198.72|200.59|198.79|200.68|198.88|200.45|198.65|197
1636252800000|2021-11-07 02:40:00|200.58|198.78|200.88|199.08|200.99|199.19|200.42|198.62|215
1636253100000|2021-11-07 02:45:00|200.87|199.07|200.87|199.07|200.95|199.15|200.62|198.82|222
1636253400000|2021-11-07 02:50:00|200.86|199.06|200.63|198.83|200.87|199.07|200.55|198.75|166
1636253700000|2021-11-07 02:55:00|200.64|198.84|200.22|198.42|200.64|198.84|200.18|198.38|170
1636254000000|2021-11-07 03:00:00|200.23|198.43|200.07|198.27|200.5|198.7|200.05|198.25|187
1636254300000|2021-11-07 03:05:00|200.06|198.26|200.09|198.29|200.28|198.48|200.06|198.26|198
1636254600000|2021-11-07 03:10:00|200.1|198.3|200.16|198.36|200.25|198.45|200.07|198.27|115
1636254900000|2021-11-07 03:15:00|200.15|198.35|200.12|198.32|200.19|198.39|200.05|198.25|115
1636255200000|2021-11-07 03:20:00|200.11|198.31|200.02|198.22|200.14|198.34|199.99|198.19|120
1636255500000|2021-11-07 03:25:00|200.01|198.21|200.1|198.3|200.13|198.33|200.01|198.21|90
1636255800000|2021-11-07 03:30:00|200.11|198.31|200.28|198.48|200.33|198.53|200.08|198.28|123
1636256100000|2021-11-07 03:35:00|200.29|198.49|200.33|198.53|200.58|198.78|200.27|198.47|209
1636256400000|2021-11-07 03:40:00|200.31|198.51|200.34|198.54|200.39|198.59|200.25|198.45|180
1636256700000|2021-11-07 03:45:00|200.35|198.55|200.21|198.41|200.36|198.56|200.19|198.39|48
1636257000000|2021-11-07 03:50:00|200.2|198.4|200.29|198.49|200.36|198.56|200.2|198.4|85
1636257300000|2021-11-07 03:55:00|200.3|198.5|200.22|198.42|200.39|198.59|200.21|198.41|114
1636257600000|2021-11-07 04:00:00|200.23|198.43|200.37|198.57|200.53|198.73|200.23|198.43|248
1636257900000|2021-11-07 04:05:00|200.39|198.59|200.36|198.56|200.42|198.62|200.28|198.48|180
1636258200000|2021-11-07 04:10:00|200.37|198.57|200.1|198.3|200.39|198.59|200.08|198.28|166
1636258500000|2021-11-07 04:15:00|200.11|198.31|200.12|198.32|200.19|198.39|199.98|198.18|226
1636258800000|2021-11-07 04:20:00|200.11|198.31|199.92|198.12|200.19|198.39|199.88|198.08|121
1636259100000|2021-11-07 04:25:00|199.93|198.13|199.93|198.13|200.02|198.22|199.88|198.08|132
1636259400000|2021-11-07 04:30:00|199.92|198.12|199.82|198.02|199.95|198.15|199.69|197.89|177
1636259700000|2021-11-07 04:35:00|199.8|198|199.97|198.17|200.27|198.47|199.8|198|184
1636260000000|2021-11-07 04:40:00|199.98|198.18|200.15|198.35|200.16|198.36|199.98|198.18|175
1636260300000|2021-11-07 04:45:00|200.14|198.34|199.89|198.09|200.19|198.39|199.82|198.02|175
1636260600000|2021-11-07 04:50:00|199.88|198.08|199.78|197.98|199.97|198.17|199.76|197.96|213
1636260900000|2021-11-07 04:55:00|199.76|197.96|199.87|198.07|199.95|198.15|199.76|197.96|161
1636261200000|2021-11-07 05:00:00|199.85|198.05|199.76|197.96|200.07|198.27|199.71|197.91|206
1636261500000|2021-11-07 05:05:00|199.77|197.97|199.79|197.99|199.88|198.08|199.75|197.95|108
1636261800000|2021-11-07 05:10:00|199.8|198|199.76|197.96|199.82|198.02|199.66|197.86|74
1636262100000|2021-11-07 05:15:00|199.78|197.98|199.88|198.08|200.17|198.37|199.76|197.96|190
1636262400000|2021-11-07 05:20:00|199.87|198.07|199.78|197.98|199.97|198.17|199.78|197.98|161
1636262700000|2021-11-07 05:25:00|199.75|197.95|199.48|197.68|199.79|197.99|199.46|197.66|101
1636263000000|2021-11-07 05:30:00|199.47|197.67|199.59|197.79|199.69|197.89|199.47|197.67|65
1636263300000|2021-11-07 05:35:00|199.6|197.8|199.68|197.88|199.68|197.88|199.55|197.75|96
1636263600000|2021-11-07 05:40:00|199.69|197.89|199.71|197.91|199.76|197.96|199.66|197.86|131
1636263900000|2021-11-07 05:45:00|199.72|197.92|199.68|197.88|199.85|198.05|199.68|197.88|148
1636264200000|2021-11-07 05:50:00|199.66|197.86|199.54|197.74|199.7|197.9|199.54|197.74|86
1636264500000|2021-11-07 05:55:00|199.55|197.75|199.62|197.82|199.63|197.83|199.53|197.73|132
1636264800000|2021-11-07 06:00:00|199.61|197.81|199.87|198.07|199.87|198.07|199.61|197.81|163
1636265100000|2021-11-07 06:05:00|199.92|198.12|199.9|198.1|199.92|198.12|199.72|197.92|134
1636265400000|2021-11-07 06:10:00|199.89|198.09|199.75|197.95|199.9|198.1|199.73|197.93|136
1636265700000|2021-11-07 06:15:00|199.76|197.96|199.83|198.03|199.84|198.04|199.69|197.89|187
1636266000000|2021-11-07 06:20:00|199.85|198.05|199.84|198.04|199.96|198.16|199.84|198.04|163
1636266300000|2021-11-07 06:25:00|199.83|198.03|199.88|198.08|199.88|198.08|199.81|198.01|65
1636266600000|2021-11-07 06:30:00|199.87|198.07|199.86|198.06|200.18|198.38|199.85|198.05|165
1636266900000|2021-11-07 06:35:00|199.87|198.07|199.42|197.62|199.91|198.11|199.33|197.53|305
1636267200000|2021-11-07 06:40:00|199.43|197.63|199.35|197.55|199.62|197.82|199.35|197.55|179
1636267500000|2021-11-07 06:45:00|199.36|197.56|199.07|197.27|199.49|197.69|198.99|197.19|205
1636267800000|2021-11-07 06:50:00|199.06|197.26|199.13|197.33|199.18|197.38|198.98|197.18|183
1636268100000|2021-11-07 06:55:00|199.12|197.32|199.09|197.29|199.36|197.56|199.06|197.26|171
1636268400000|2021-11-07 07:00:00|199.08|197.28|199.33|197.53|199.38|197.58|199.08|197.28|102
1636268700000|2021-11-07 07:05:00|199.35|197.55|199.08|197.28|199.38|197.58|199.08|197.28|94
1636269000000|2021-11-07 07:10:00|199.07|197.27|198.88|197.08|199.08|197.28|198.84|197.04|211
1636269300000|2021-11-07 07:15:00|198.89|197.09|198.95|197.15|199.06|197.26|198.86|197.06|150
1636269600000|2021-11-07 07:20:00|198.97|197.17|199.25|197.45|199.32|197.52|198.97|197.17|133
1636269900000|2021-11-07 07:25:00|199.23|197.43|199.25|197.45|199.32|197.52|199.22|197.42|118
1636270200000|2021-11-07 07:30:00|199.24|197.44|199.35|197.55|199.55|197.75|199.24|197.44|174
1636270500000|2021-11-07 07:35:00|199.36|197.56|199.62|197.82|199.74|197.94|199.2|197.4|245
1636270800000|2021-11-07 07:40:00|199.63|197.83|199.51|197.71|199.63|197.83|199.4|197.6|135
1636271100000|2021-11-07 07:45:00|199.52|197.72|199.23|197.43|199.52|197.72|199.17|197.37|209
1636271400000|2021-11-07 07:50:00|199.24|197.44|199.03|197.23|199.25|197.45|199.01|197.21|199
1636271700000|2021-11-07 07:55:00|199.04|197.24|198.99|197.19|199.11|197.31|198.93|197.13|152
1636272000000|2021-11-07 08:00:00|198.97|197.17|199.67|197.87|199.67|197.87|198.97|197.17|157
1636272300000|2021-11-07 08:05:00|199.72|197.92|200.26|198.46|200.34|198.54|199.71|197.91|234
1636272600000|2021-11-07 08:10:00|200.29|198.49|200.66|198.86|201.01|199.21|200.22|198.42|350
1636272900000|2021-11-07 08:15:00|200.67|198.87|200.26|198.46|200.93|199.13|200.26|198.46|277
1636273200000|2021-11-07 08:20:00|200.27|198.47|199.91|198.11|200.55|198.75|199.86|198.06|228
1636273500000|2021-11-07 08:25:00|199.9|198.1|200.07|198.27|200.18|198.38|199.9|198.1|198
1636273800000|2021-11-07 08:30:00|200.04|198.24|200.09|198.29|200.18|198.38|200.04|198.24|113
1636274100000|2021-11-07 08:35:00|200.08|198.28|199.66|197.86|200.08|198.28|199.54|197.74|131
1636274400000|2021-11-07 08:40:00|199.67|197.87|199.63|197.83|199.76|197.96|199.62|197.82|208
1636274700000|2021-11-07 08:45:00|199.62|197.82|199.5|197.7|199.63|197.83|199.37|197.57|242
1636275000000|2021-11-07 08:50:00|199.49|197.69|199.63|197.83|199.79|197.99|199.45|197.65|208
1636275300000|2021-11-07 08:55:00|199.65|197.85|199.5|197.7|199.7|197.9|199.43|197.63|230
1636275600000|2021-11-07 09:00:00|199.49|197.69|199.08|197.28|199.55|197.75|199.07|197.27|200
1636275900000|2021-11-07 09:05:00|199.07|197.27|198.6|196.8|199.08|197.28|198.56|196.76|274
1636276200000|2021-11-07 09:10:00|198.61|196.81|198.76|196.96|198.84|197.04|198.42|196.62|327
1636276500000|2021-11-07 09:15:00|198.77|196.97|198.86|197.06|198.86|197.06|198.61|196.81|139
1636276800000|2021-11-07 09:20:00|198.88|197.08|198.87|197.07|198.9|197.1|198.76|196.96|115
1636277100000|2021-11-07 09:25:00|198.89|197.09|198.93|197.13|199.05|197.25|198.8|197|113
1636277400000|2021-11-07 09:30:00|198.94|197.14|199.13|197.33|199.31|197.51|198.94|197.14|201
1636277700000|2021-11-07 09:35:00|199.14|197.34|199.2|197.4|199.28|197.48|199.01|197.21|237
1636278000000|2021-11-07 09:40:00|199.22|197.42|199.38|197.58|199.44|197.64|199.19|197.39|221
1636278300000|2021-11-07 09:45:00|199.37|197.57|199.99|198.19|200.08|198.28|199.35|197.55|325
1636278600000|2021-11-07 09:50:00|199.98|198.18|200.29|198.49|200.29|198.49|199.9|198.1|383
1636278900000|2021-11-07 09:55:00|200.3|198.5|200.04|198.24|200.38|198.58|199.95|198.15|239
1636279200000|2021-11-07 10:00:00|200.05|198.25|200.39|198.59|200.4|198.6|200.01|198.21|209
1636279500000|2021-11-07 10:05:00|200.4|198.6|200.28|198.48|200.64|198.84|200.13|198.33|505
1636279800000|2021-11-07 10:10:00|200.29|198.49|200.36|198.56|200.72|198.92|200.28|198.48|383
1636280100000|2021-11-07 10:15:00|200.37|198.57|200.36|198.56|200.67|198.87|200.34|198.54|288
1636280400000|2021-11-07 10:20:00|200.35|198.55|200.28|198.48|200.44|198.64|200.18|198.38|224
1636280700000|2021-11-07 10:25:00|200.29|198.49|200.32|198.52|200.47|198.67|200.17|198.37|233
1636281000000|2021-11-07 10:30:00|200.31|198.51|200.3|198.5|200.39|198.59|200.11|198.31|172
1636281300000|2021-11-07 10:35:00|200.29|198.49|199.8|198|200.3|198.5|199.77|197.97|222
1636281600000|2021-11-07 10:40:00|199.79|197.99|199.41|197.61|199.81|198.01|199.37|197.57|275
1636281900000|2021-11-07 10:45:00|199.4|197.6|199.25|197.45|199.4|197.6|199.13|197.33|180
1636282200000|2021-11-07 10:50:00|199.26|197.46|199.68|197.88|199.86|198.06|199.21|197.41|195
1636282500000|2021-11-07 10:55:00|199.69|197.89|199.77|197.97|199.78|197.98|199.59|197.79|108
1636282800000|2021-11-07 11:00:00|199.76|197.96|199.36|197.56|199.85|198.05|199.33|197.53|160
1636283100000|2021-11-07 11:05:00|199.35|197.55|199.15|197.35|199.38|197.58|198.99|197.19|280
1636283400000|2021-11-07 11:10:00|199.14|197.34|199.36|197.56|199.37|197.57|198.99|197.19|186
1636283700000|2021-11-07 11:15:00|199.37|197.57|199.23|197.43|199.48|197.68|199.09|197.29|252
1636284000000|2021-11-07 11:20:00|199.24|197.44|199.16|197.36|199.35|197.55|199.16|197.36|154
1636284300000|2021-11-07 11:25:00|199.15|197.35|199.24|197.44|199.27|197.47|199.11|197.31|127
1636284600000|2021-11-07 11:30:00|199.25|197.45|199.47|197.67|199.58|197.78|199.21|197.41|106
1636284900000|2021-11-07 11:35:00|199.48|197.68|199.45|197.65|199.48|197.68|199.39|197.59|61
1636285200000|2021-11-07 11:40:00|199.44|197.64|199.44|197.64|199.47|197.67|199.38|197.58|125
1636285500000|2021-11-07 11:45:00|199.42|197.62|199.34|197.54|199.45|197.65|199.24|197.44|79
1636285800000|2021-11-07 11:50:00|199.33|197.53|199.67|197.87|199.71|197.91|199.33|197.53|120
1636286100000|2021-11-07 11:55:00|199.68|197.88|199.86|198.06|199.95|198.15|199.67|197.87|207
1636286400000|2021-11-07 12:00:00|199.87|198.07|199.94|198.14|200.19|198.39|199.77|197.97|245
1636286700000|2021-11-07 12:05:00|199.92|198.12|199.87|198.07|200.06|198.26|199.85|198.05|96
1636287000000|2021-11-07 12:10:00|199.88|198.08|199.63|197.83|199.92|198.12|199.47|197.67|136
1636287300000|2021-11-07 12:15:00|199.6|197.8|199.9|198.1|199.98|198.18|199.41|197.61|224
1636287600000|2021-11-07 12:20:00|199.91|198.11|200.36|198.56|200.69|198.89|199.9|198.1|294
1636287900000|2021-11-07 12:25:00|200.35|198.55|200.55|198.75|200.56|198.76|200.34|198.54|184
1636288200000|2021-11-07 12:30:00|200.56|198.76|200.27|198.47|200.65|198.85|200.27|198.47|243
1636288500000|2021-11-07 12:35:00|200.29|198.49|200.55|198.75|200.58|198.78|200.02|198.22|228
1636288800000|2021-11-07 12:40:00|200.54|198.74|200.47|198.67|200.59|198.79|200.34|198.54|227
1636289100000|2021-11-07 12:45:00|200.46|198.66|200.26|198.46|200.47|198.67|200.08|198.28|243
1636289400000|2021-11-07 12:50:00|200.25|198.45|200.53|198.73|200.53|198.73|200.17|198.37|210
1636289700000|2021-11-07 12:55:00|200.54|198.74|199.8|198|200.54|198.74|199.78|197.98|305
1636290000000|2021-11-07 13:00:00|199.78|197.98|199.97|198.17|200.09|198.29|199.77|197.97|243
1636290300000|2021-11-07 13:05:00|199.98|198.18|199.86|198.06|199.99|198.19|199.77|197.97|202
1636290600000|2021-11-07 13:10:00|199.87|198.07|199.84|198.04|200|198.2|199.76|197.96|203
1636290900000|2021-11-07 13:15:00|199.85|198.05|199.87|198.07|200.02|198.22|199.83|198.03|149
1636291200000|2021-11-07 13:20:00|199.88|198.08|200.02|198.22|200.02|198.22|199.85|198.05|137
1636291500000|2021-11-07 13:25:00|200.06|198.26|200.06|198.26|200.51|198.71|200.03|198.23|251
1636291800000|2021-11-07 13:30:00|200.07|198.27|200.26|198.46|200.34|198.54|200.06|198.26|160
1636292100000|2021-11-07 13:35:00|200.25|198.45|200.04|198.24|200.37|198.57|200.01|198.21|116
1636292400000|2021-11-07 13:40:00|200.08|198.28|200.17|198.37|200.18|198.38|200.04|198.24|142
1636292700000|2021-11-07 13:45:00|200.16|198.36|200.06|198.26|200.16|198.36|199.97|198.17|115
1636293000000|2021-11-07 13:50:00|200.07|198.27|199.93|198.13|200.07|198.27|199.93|198.13|91
1636293300000|2021-11-07 13:55:00|199.94|198.14|199.8|198|200.01|198.21|199.73|197.93|188
1636293600000|2021-11-07 14:00:00|199.79|197.99|200|198.2|200.05|198.25|199.75|197.95|211
1636293900000|2021-11-07 14:05:00|199.99|198.19|199.82|198.02|200.07|198.27|199.82|198.02|206
1636294200000|2021-11-07 14:10:00|199.83|198.03|200.05|198.25|200.05|198.25|199.81|198.01|111
1636294500000|2021-11-07 14:15:00|200|198.2|200.14|198.34|200.25|198.45|199.84|198.04|279
1636294800000|2021-11-07 14:20:00|200.15|198.35|200.41|198.61|200.41|198.61|200.02|198.22|181
1636295100000|2021-11-07 14:25:00|200.42|198.62|200.94|199.14|200.96|199.16|200.41|198.61|244
1636295400000|2021-11-07 14:30:00|200.93|199.13|200.84|199.04|200.94|199.14|200.63|198.83|201
1636295700000|2021-11-07 14:35:00|200.85|199.05|201.08|199.28|201.27|199.47|200.83|199.03|232
1636296000000|2021-11-07 14:40:00|201.09|199.29|201.17|199.37|201.29|199.49|201|199.2|222
1636296300000|2021-11-07 14:45:00|201.18|199.38|200.78|198.98|201.19|199.39|200.71|198.91|330
1636296600000|2021-11-07 14:50:00|200.76|198.96|200.67|198.87|200.84|199.04|200.6|198.8|194
1636296900000|2021-11-07 14:55:00|200.68|198.88|200.58|198.78|200.68|198.88|200.53|198.73|177
1636297200000|2021-11-07 15:00:00|200.57|198.77|201.06|199.26|201.08|199.28|200.55|198.75|190
1636297500000|2021-11-07 15:05:00|201.07|199.27|200.89|199.09|201.15|199.35|200.84|199.04|199
1636297800000|2021-11-07 15:10:00|200.9|199.1|200.84|199.04|201.04|199.24|200.82|199.02|103
1636298100000|2021-11-07 15:15:00|200.85|199.05|200.89|199.09|200.9|199.1|200.77|198.97|79
1636298400000|2021-11-07 15:20:00|200.88|199.08|200.72|198.92|200.89|199.09|200.41|198.61|198
1636298700000|2021-11-07 15:25:00|200.73|198.93|200.34|198.54|200.75|198.95|200.33|198.53|280
1636299000000|2021-11-07 15:30:00|200.33|198.53|200.73|198.93|200.79|198.99|200.32|198.52|219
1636299300000|2021-11-07 15:35:00|200.74|198.94|200.43|198.63|200.78|198.98|200.41|198.61|135
1636299600000|2021-11-07 15:40:00|200.42|198.62|200.71|198.91|200.73|198.93|200.41|198.61|165
1636299900000|2021-11-07 15:45:00|200.72|198.92|200.48|198.68|200.73|198.93|200.45|198.65|189
1636300200000|2021-11-07 15:50:00|200.49|198.69|200.65|198.85|200.72|198.92|200.45|198.65|116
1636300500000|2021-11-07 15:55:00|200.64|198.84|200.81|199.01|200.89|199.09|200.61|198.81|210
1636300800000|2021-11-07 16:00:00|200.82|199.02|200.74|198.94|200.99|199.19|200.72|198.92|186
1636301100000|2021-11-07 16:05:00|200.75|198.95|200.95|199.15|201.14|199.34|200.73|198.93|266
1636301400000|2021-11-07 16:10:00|200.94|199.14|200.97|199.17|201.07|199.27|200.85|199.05|300
1636301700000|2021-11-07 16:15:00|200.96|199.16|200.94|199.14|200.96|199.16|200.62|198.82|221
1636302000000|2021-11-07 16:20:00|200.93|199.13|200.88|199.08|200.94|199.14|200.68|198.88|176
1636302300000|2021-11-07 16:25:00|200.89|199.09|200.74|198.94|200.92|199.12|200.66|198.86|159
1636302600000|2021-11-07 16:30:00|200.75|198.95|200.56|198.76|200.81|199.01|200.54|198.74|124
1636302900000|2021-11-07 16:35:00|200.55|198.75|200.38|198.58|200.56|198.76|200.37|198.57|111
1636303200000|2021-11-07 16:40:00|200.39|198.59|200.64|198.84|200.71|198.91|200.35|198.55|178
1636303500000|2021-11-07 16:45:00|200.63|198.83|200.44|198.64|200.71|198.91|200.44|198.64|122
1636303800000|2021-11-07 16:50:00|200.45|198.65|200.13|198.33|200.45|198.65|200.07|198.27|198
1636304100000|2021-11-07 16:55:00|200.14|198.34|200.09|198.29|200.24|198.44|200.03|198.23|119
1636304400000|2021-11-07 17:00:00|200.08|198.28|200.16|198.36|200.2|198.4|200.03|198.23|121
1636304700000|2021-11-07 17:05:00|200.14|198.34|200.23|198.43|200.28|198.48|200.14|198.34|76
1636305000000|2021-11-07 17:10:00|200.22|198.42|200.3|198.5|200.31|198.51|200.14|198.34|101
1636305300000|2021-11-07 17:15:00|200.31|198.51|200.34|198.54|200.43|198.63|200.3|198.5|117
1636305600000|2021-11-07 17:20:00|200.33|198.53|200.27|198.47|200.45|198.65|200.23|198.43|129
1636305900000|2021-11-07 17:25:00|200.26|198.46|200.33|198.53|200.37|198.57|200.26|198.46|90
1636306200000|2021-11-07 17:30:00|200.32|198.52|200.53|198.73|200.55|198.75|200.26|198.46|168
1636306500000|2021-11-07 17:35:00|200.52|198.72|200.38|198.58|200.54|198.74|200.36|198.56|94
1636306800000|2021-11-07 17:40:00|200.37|198.57|200.39|198.59|200.39|198.59|200.26|198.46|110
1636307100000|2021-11-07 17:45:00|200.38|198.58|200.24|198.44|200.38|198.58|200.17|198.37|168
1636307400000|2021-11-07 17:50:00|200.25|198.45|200.2|198.4|200.33|198.53|200.17|198.37|103
1636307700000|2021-11-07 17:55:00|200.17|198.37|200.08|198.28|200.22|198.42|200.02|198.22|152
1636308000000|2021-11-07 18:00:00|200.09|198.29|200.05|198.25|200.25|198.45|200.05|198.25|126
1636308300000|2021-11-07 18:05:00|200.04|198.24|199.9|198.1|200.08|198.28|199.76|197.96|220
1636308600000|2021-11-07 18:10:00|199.89|198.09|199.92|198.12|199.92|198.12|199.73|197.93|194
1636308900000|2021-11-07 18:15:00|199.93|198.13|199.95|198.15|200.07|198.27|199.87|198.07|186
1636309200000|2021-11-07 18:20:00|199.96|198.16|200.08|198.28|200.08|198.28|199.82|198.02|240
1636309500000|2021-11-07 18:25:00|200.07|198.27|200.15|198.35|200.28|198.48|200.06|198.26|242
1636309800000|2021-11-07 18:30:00|200.14|198.34|200.45|198.65|200.45|198.65|200.04|198.24|222
1636310100000|2021-11-07 18:35:00|200.44|198.64|200.32|198.52|200.5|198.7|200.26|198.46|175
1636310400000|2021-11-07 18:40:00|200.33|198.53|200.48|198.68|200.52|198.72|200.32|198.52|237
1636310700000|2021-11-07 18:45:00|200.49|198.69|200.44|198.64|200.59|198.79|200.31|198.51|217
1636311000000|2021-11-07 18:50:00|200.45|198.65|200.69|198.89|200.7|198.9|200.32|198.52|185
1636311300000|2021-11-07 18:55:00|200.68|198.88|200.59|198.79|200.88|199.08|200.48|198.68|232
1636311600000|2021-11-07 19:00:00|200.58|198.78|200.68|198.88|200.69|198.89|200.55|198.75|172
1636311900000|2021-11-07 19:05:00|200.67|198.87|200.69|198.89|200.71|198.91|200.55|198.75|224
1636312200000|2021-11-07 19:10:00|200.67|198.87|200.68|198.88|200.78|198.98|200.65|198.85|155
1636312500000|2021-11-07 19:15:00|200.69|198.89|200.26|198.46|200.7|198.9|200.24|198.44|126
1636312800000|2021-11-07 19:20:00|200.25|198.45|200.29|198.49|200.3|198.5|200.25|198.45|118
1636313100000|2021-11-07 19:25:00|200.27|198.47|200.18|198.38|200.29|198.49|200.17|198.37|105
1636313400000|2021-11-07 19:30:00|200.19|198.39|200.36|198.56|200.36|198.56|200.16|198.36|88
1636313700000|2021-11-07 19:35:00|200.41|198.61|200.04|198.24|200.42|198.62|200.02|198.22|112
1636314000000|2021-11-07 19:40:00|200.05|198.25|199.95|198.15|200.05|198.25|199.83|198.03|164
1636314300000|2021-11-07 19:45:00|199.92|198.12|199.94|198.14|200.02|198.22|199.74|197.94|209
1636314600000|2021-11-07 19:50:00|199.95|198.15|200.22|198.42|200.33|198.53|199.94|198.14|163
1636314900000|2021-11-07 19:55:00|200.21|198.41|200.18|198.38|200.38|198.58|200.09|198.29|180
1636315200000|2021-11-07 20:00:00|200.19|198.39|200.05|198.25|200.26|198.46|200.02|198.22|152
1636315500000|2021-11-07 20:05:00|200.04|198.24|199.99|198.19|200.27|198.47|199.84|198.04|130
1636315800000|2021-11-07 20:10:00|199.93|198.13|199.96|198.16|200.09|198.29|199.85|198.05|246
1636316100000|2021-11-07 20:15:00|199.97|198.17|200.1|198.3|200.1|198.3|199.96|198.16|152
1636316400000|2021-11-07 20:20:00|200.11|198.31|200.41|198.61|200.44|198.64|200.11|198.31|157
1636316700000|2021-11-07 20:25:00|200.4|198.6|200.49|198.69|200.71|198.91|200.39|198.59|127
1636317000000|2021-11-07 20:30:00|200.47|198.67|200.45|198.65|200.58|198.78|200.44|198.64|128
1636317300000|2021-11-07 20:35:00|200.46|198.66|200.54|198.74|200.56|198.76|200.25|198.45|118
1636317600000|2021-11-07 20:40:00|200.55|198.75|200.46|198.66|200.64|198.84|200.36|198.56|195
1636317900000|2021-11-07 20:45:00|200.47|198.67|200.67|198.87|200.7|198.9|200.45|198.65|130
1636318200000|2021-11-07 20:50:00|200.68|198.88|201.19|199.39|201.19|199.39|200.64|198.84|248
1636318500000|2021-11-07 20:55:00|201.18|199.38|201.09|199.29|201.19|199.39|200.93|199.13|214
1636318800000|2021-11-07 21:00:00|201.13|199.33|201.24|199.44|201.33|199.53|201.01|199.21|287
1636319100000|2021-11-07 21:05:00|201.25|199.45|201.4|199.6|201.41|199.61|201.23|199.43|119
1636319400000|2021-11-07 21:10:00|201.39|199.59|201.37|199.57|201.42|199.62|201.27|199.47|204
1636319700000|2021-11-07 21:15:00|201.36|199.56|201.55|199.75|201.66|199.86|201.36|199.56|153
1636320000000|2021-11-07 21:20:00|201.56|199.76|201.93|200.13|201.99|200.19|201.55|199.75|178
1636320300000|2021-11-07 21:25:00|201.92|200.12|201.89|200.09|202.01|200.21|201.85|200.05|97
1636320600000|2021-11-07 21:30:00|201.9|200.1|202.61|200.81|202.61|200.81|201.9|200.1|156
1636320900000|2021-11-07 21:35:00|202.59|200.79|202.58|200.78|202.59|200.79|202.21|200.41|341
1636321200000|2021-11-07 21:40:00|202.56|200.76|202.39|200.59|202.59|200.79|202.13|200.33|187
1636321500000|2021-11-07 21:45:00|202.38|200.58|202.53|200.73|202.54|200.74|202.37|200.57|75
1636321800000|2021-11-07 21:50:00|202.52|200.72|202.24|200.44|202.53|200.73|202.16|200.36|152
1636322100000|2021-11-07 21:55:00|202.25|200.45|202.62|200.82|202.62|200.82|202.25|200.45|188
1636322400000|2021-11-07 22:00:00|202.59|200.79|202.6|200.8|202.69|200.89|202.44|200.64|173
1636322700000|2021-11-07 22:05:00|202.55|200.75|202.77|200.97|202.83|201.03|202.55|200.75|213
1636323000000|2021-11-07 22:10:00|202.76|200.96|202.94|201.14|202.99|201.19|202.51|200.71|207
1636323300000|2021-11-07 22:15:00|202.96|201.16|202.86|201.06|203.03|201.23|202.81|201.01|169
1636323600000|2021-11-07 22:20:00|202.84|201.04|202.35|200.55|202.87|201.07|202.33|200.53|266
1636323900000|2021-11-07 22:25:00|202.33|200.53|202.24|200.44|202.43|200.63|202.22|200.42|176
1636324200000|2021-11-07 22:30:00|202.25|200.45|202.08|200.28|202.29|200.49|202.07|200.27|120
1636324500000|2021-11-07 22:35:00|202.07|200.27|202.42|200.62|202.42|200.62|202.05|200.25|156
1636324800000|2021-11-07 22:40:00|202.39|200.59|202.4|200.6|202.6|200.8|202.36|200.56|147
1636325100000|2021-11-07 22:45:00|202.38|200.58|202.21|200.41|202.41|200.61|202.1|200.3|172
1636325400000|2021-11-07 22:50:00|202.22|200.42|201.99|200.19|202.24|200.44|201.98|200.18|176
1636325700000|2021-11-07 22:55:00|201.98|200.18|201.76|199.96|202.05|200.25|201.6|199.8|189
1636326000000|2021-11-07 23:00:00|201.77|199.97|201.6|199.8|202.16|200.36|201.56|199.76|358
1636326300000|2021-11-07 23:05:00|201.61|199.81|201.55|199.75|201.86|200.06|201.55|199.75|261
1636326600000|2021-11-07 23:10:00|201.57|199.77|201.56|199.76|201.77|199.97|201.43|199.63|263
1636326900000|2021-11-07 23:15:00|201.54|199.74|201.69|199.89|201.77|199.97|201.42|199.62|277
1636327200000|2021-11-07 23:20:00|201.67|199.87|201.78|199.98|202.17|200.37|201.66|199.86|245
1636327500000|2021-11-07 23:25:00|201.76|199.96|201.88|200.08|202.09|200.29|201.71|199.91|235
1636327800000|2021-11-07 23:30:00|201.87|200.07|201.8|200|202.08|200.28|201.78|199.98|246
1636328100000|2021-11-07 23:35:00|201.79|199.99|201.67|199.87|201.81|200.01|201.64|199.84|229
1636328400000|2021-11-07 23:40:00|201.68|199.88|201.69|199.89|201.89|200.09|201.63|199.83|178
1636328700000|2021-11-07 23:45:00|201.72|199.92|201.94|200.14|202.03|200.23|201.65|199.85|243
1636329000000|2021-11-07 23:50:00|201.93|200.13|202.42|200.62|202.58|200.78|201.9|200.1|370
1636329300000|2021-11-07 23:55:00|202.41|200.61|202.98|201.18|202.98|201.18|202.31|200.51|330
1636329600000|2021-11-08 00:00:00|203|201.2|203.54|201.74|204.07|202.27|203|201.2|581
1636329900000|2021-11-08 00:05:00|203.53|201.73|203.64|201.84|203.89|202.09|203.21|201.41|612
1636330200000|2021-11-08 00:10:00|203.58|201.78|203.69|201.89|203.86|202.06|203.19|201.39|596
1636330500000|2021-11-08 00:15:00|203.7|201.9|204.76|202.96|204.77|202.97|203.68|201.88|603
1636330800000|2021-11-08 00:20:00|204.78|202.98|205.04|203.24|205.23|203.43|204.67|202.87|449
1636331100000|2021-11-08 00:25:00|205.03|203.23|204.75|202.95|205.16|203.36|204.63|202.83|455
1636331400000|2021-11-08 00:30:00|204.76|202.96|205.33|203.53|205.59|203.79|204.68|202.88|621
1636331700000|2021-11-08 00:35:00|205.29|203.49|205.81|204.01|205.88|204.08|205.2|203.4|605
1636332000000|2021-11-08 00:40:00|205.82|204.02|206.28|204.48|206.54|204.74|205.77|203.97|568
1636332300000|2021-11-08 00:45:00|206.3|204.5|206.73|204.93|206.81|205.01|206.22|204.42|599
1636332600000|2021-11-08 00:50:00|206.66|204.86|206.31|204.51|206.78|204.98|206.19|204.39|581
1636332900000|2021-11-08 00:55:00|206.29|204.49|206.33|204.53|206.43|204.63|205.99|204.19|378
1636333200000|2021-11-08 01:00:00|206.36|204.56|207.43|205.63|207.68|205.88|206.2|204.4|673
1636333500000|2021-11-08 01:05:00|207.49|205.69|208.47|206.67|208.84|207.04|207.4|205.6|601
1636333800000|2021-11-08 01:10:00|208.48|206.68|207.09|205.29|208.5|206.7|207.06|205.26|617
1636334100000|2021-11-08 01:15:00|207.1|205.3|207.07|205.27|207.24|205.44|206.69|204.89|506
1636334400000|2021-11-08 01:20:00|207.06|205.26|206.93|205.13|207.19|205.39|206.89|205.09|495
1636334700000|2021-11-08 01:25:00|206.95|205.15|207.28|205.48|207.63|205.83|206.79|204.99|572
1636335000000|2021-11-08 01:30:00|207.32|205.52|207.08|205.28|207.39|205.59|207.04|205.24|375
1636335300000|2021-11-08 01:35:00|207.07|205.27|206.8|205|207.08|205.28|206.52|204.72|388
1636335600000|2021-11-08 01:40:00|206.79|204.99|206.52|204.72|207.18|205.38|206.24|204.44|455
1636335900000|2021-11-08 01:45:00|206.51|204.71|206.52|204.72|206.9|205.1|206.39|204.59|434
1636336200000|2021-11-08 01:50:00|206.53|204.73|206.22|204.42|206.74|204.94|206.22|204.42|431
1636336500000|2021-11-08 01:55:00|206.19|204.39|206.84|205.04|206.9|205.1|206.15|204.35|481
1636336800000|2021-11-08 02:00:00|206.86|205.06|206.91|205.11|207.21|205.41|206.71|204.91|480
1636337100000|2021-11-08 02:05:00|206.99|205.19|207.1|205.3|207.35|205.55|206.94|205.14|405
1636337400000|2021-11-08 02:10:00|207.11|205.31|207.3|205.5|207.34|205.54|206.98|205.18|284
1636337700000|2021-11-08 02:15:00|207.29|205.49|207.05|205.25|207.39|205.59|206.91|205.11|251
1636338000000|2021-11-08 02:20:00|207.03|205.23|207.35|205.55|207.4|205.6|206.89|205.09|194
1636338300000|2021-11-08 02:25:00|207.38|205.58|206.98|205.18|207.47|205.67|206.97|205.17|308
1636338600000|2021-11-08 02:30:00|206.97|205.17|206.44|204.64|207.03|205.23|206.33|204.53|164
1636338900000|2021-11-08 02:35:00|206.51|204.71|206.56|204.76|206.65|204.85|206.42|204.62|103
1636339200000|2021-11-08 02:40:00|206.57|204.77|206.7|204.9|206.8|205|206.57|204.77|179
1636339500000|2021-11-08 02:45:00|206.73|204.93|206.62|204.82|206.8|205|206.55|204.75|140
1636339800000|2021-11-08 02:50:00|206.63|204.83|206.62|204.82|206.7|204.9|206.55|204.75|129
1636340100000|2021-11-08 02:55:00|206.61|204.81|206.7|204.9|206.77|204.97|206.6|204.8|150
1636340400000|2021-11-08 03:00:00|206.72|204.92|206.71|204.91|206.75|204.95|206.43|204.63|118
1636340700000|2021-11-08 03:05:00|206.67|204.87|206.67|204.87|206.81|205.01|206.63|204.83|140
1636341000000|2021-11-08 03:10:00|206.68|204.88|206.76|204.96|206.9|205.1|206.66|204.86|189
1636341300000|2021-11-08 03:15:00|206.77|204.97|206.71|204.91|206.93|205.13|206.55|204.75|334
1636341600000|2021-11-08 03:20:00|206.7|204.9|206.62|204.82|206.71|204.91|206.57|204.77|147
1636341900000|2021-11-08 03:25:00|206.64|204.84|206.6|204.8|206.69|204.89|206.53|204.73|128
1636342200000|2021-11-08 03:30:00|206.61|204.81|206.81|205.01|206.81|205.01|206.59|204.79|90
1636342500000|2021-11-08 03:35:00|206.8|205|206.07|204.27|206.82|205.02|205.97|204.17|266
1636342800000|2021-11-08 03:40:00|206.08|204.28|206.67|204.87|206.81|205.01|206.07|204.27|282
1636343100000|2021-11-08 03:45:00|206.68|204.88|206.87|205.07|207.13|205.33|206.67|204.87|324
1636343400000|2021-11-08 03:50:00|206.86|205.06|206.53|204.73|206.9|205.1|206.41|204.61|317
1636343700000|2021-11-08 03:55:00|206.48|204.68|206.72|204.92|206.81|205.01|206.45|204.65|231
1636344000000|2021-11-08 04:00:00|206.73|204.93|207.28|205.48|207.29|205.49|206.67|204.87|324
1636344300000|2021-11-08 04:05:00|207.29|205.49|207.03|205.23|207.46|205.66|207.01|205.21|355
1636344600000|2021-11-08 04:10:00|207|205.2|207.17|205.37|207.36|205.56|207|205.2|270
1636344900000|2021-11-08 04:15:00|207.19|205.39|207.27|205.47|207.37|205.57|206.97|205.17|185
1636345200000|2021-11-08 04:20:00|207.28|205.48|207.66|205.86|207.83|206.03|207.14|205.34|237
1636345500000|2021-11-08 04:25:00|207.65|205.85|207.84|206.04|208.07|206.27|207.64|205.84|313
1636345800000|2021-11-08 04:30:00|207.83|206.03|207.23|205.43|207.93|206.13|207.23|205.43|310
1636346100000|2021-11-08 04:35:00|207.18|205.38|207.25|205.45|207.37|205.57|207.06|205.26|302
1636346400000|2021-11-08 04:40:00|207.28|205.48|207.25|205.45|207.29|205.49|206.99|205.19|269
1636346700000|2021-11-08 04:45:00|207.24|205.44|207.18|205.38|207.35|205.55|207.15|205.35|249
1636347000000|2021-11-08 04:50:00|207.19|205.39|206.92|205.12|207.19|205.39|206.72|204.92|351
1636347300000|2021-11-08 04:55:00|206.93|205.13|207.02|205.22|207.09|205.29|206.7|204.9|297
1636347600000|2021-11-08 05:00:00|207.06|205.26|207.25|205.45|207.28|205.48|207.02|205.22|210
1636347900000|2021-11-08 05:05:00|207.24|205.44|207.34|205.54|207.35|205.55|207.02|205.22|192
1636348200000|2021-11-08 05:10:00|207.35|205.55|207.31|205.51|207.55|205.75|207.04|205.24|304
1636348500000|2021-11-08 05:15:00|207.32|205.52|207.61|205.81|207.74|205.94|207.3|205.5|285
1636348800000|2021-11-08 05:20:00|207.63|205.83|207.34|205.54|207.88|206.08|207.3|205.5|416
1636349100000|2021-11-08 05:25:00|207.32|205.52|208.21|206.41|208.27|206.47|207.3|205.5|434
1636349400000|2021-11-08 05:30:00|208.18|206.38|207.81|206.01|208.22|206.42|207.72|205.92|362
1636349700000|2021-11-08 05:35:00|207.82|206.02|207.8|206|208.03|206.23|207.52|205.72|423
1636350000000|2021-11-08 05:40:00|207.81|206.01|207.26|205.46|207.89|206.09|207.25|205.45|234
1636350300000|2021-11-08 05:45:00|207.25|205.45|207.77|205.97|207.81|206.01|207.25|205.45|315
1636350600000|2021-11-08 05:50:00|207.76|205.96|207.68|205.88|207.93|206.13|207.59|205.79|332
1636350900000|2021-11-08 05:55:00|207.69|205.89|207.27|205.47|207.77|205.97|207.23|205.43|434
1636351200000|2021-11-08 06:00:00|207.29|205.49|207.45|205.65|207.53|205.73|207.17|205.37|244
1636351500000|2021-11-08 06:05:00|207.46|205.66|207.79|205.99|207.97|206.17|207.43|205.63|296
1636351800000|2021-11-08 06:10:00|207.78|205.98|208.04|206.24|208.07|206.27|207.77|205.97|185
1636352100000|2021-11-08 06:15:00|208.03|206.23|208.13|206.33|208.18|206.38|207.9|206.1|508
1636352400000|2021-11-08 06:20:00|208.14|206.34|208.7|206.9|208.71|206.91|208.03|206.23|435
1636352700000|2021-11-08 06:25:00|208.68|206.88|208.92|207.12|209.13|207.33|208.6|206.8|405
1636353000000|2021-11-08 06:30:00|208.93|207.13|209.06|207.26|209.1|207.3|208.64|206.84|369
1636353300000|2021-11-08 06:35:00|209.05|207.25|209.86|208.06|210.16|208.36|209.05|207.25|493
1636353600000|2021-11-08 06:40:00|209.85|208.05|209.79|207.99|210.09|208.29|209.48|207.68|407
1636353900000|2021-11-08 06:45:00|209.78|207.98|209.85|208.05|210.21|208.41|209.14|207.34|491
1636354200000|2021-11-08 06:50:00|209.84|208.04|209.95|208.15|209.98|208.18|209.5|207.7|538
1636354500000|2021-11-08 06:55:00|209.96|208.16|209.96|208.16|210.2|208.4|209.91|208.11|380
1636354800000|2021-11-08 07:00:00|209.99|208.19|210.03|208.23|210.12|208.32|209.91|208.11|292
1636355100000|2021-11-08 07:05:00|210.04|208.24|210.52|208.72|210.57|208.77|209.78|207.98|296
1636355400000|2021-11-08 07:10:00|210.53|208.73|210.34|208.54|210.8|209|210.32|208.52|572
1636355700000|2021-11-08 07:15:00|210.35|208.55|210.49|208.69|210.61|208.81|210.32|208.52|410
1636356000000|2021-11-08 07:20:00|210.52|208.72|210.43|208.63|210.64|208.84|210.38|208.58|305
1636356300000|2021-11-08 07:25:00|210.44|208.64|209.42|207.62|210.5|208.7|209.38|207.58|497
1636356600000|2021-11-08 07:30:00|209.4|207.6|208.27|206.47|209.58|207.78|208|206.2|594
1636356900000|2021-11-08 07:35:00|208.28|206.48|208.37|206.57|208.61|206.81|208.21|206.41|513
1636357200000|2021-11-08 07:40:00|208.36|206.56|208.78|206.98|208.8|207|208.35|206.55|455
1636357500000|2021-11-08 07:45:00|208.79|206.99|208.92|207.12|209.07|207.27|208.58|206.78|496
1636357800000|2021-11-08 07:50:00|208.91|207.11|208.82|207.02|209.11|207.31|208.74|206.94|481
1636358100000|2021-11-08 07:55:00|208.86|207.06|209.21|207.41|209.28|207.48|208.86|207.06|383
1636358400000|2021-11-08 08:00:00|209.18|207.38|209.58|207.78|209.68|207.88|209.14|207.34|379
1636358700000|2021-11-08 08:05:00|209.61|207.81|210.25|208.45|210.29|208.49|209.54|207.74|303
1636359000000|2021-11-08 08:10:00|210.2|208.4|209.67|207.87|210.2|208.4|209.6|207.8|265
1636359300000|2021-11-08 08:15:00|209.66|207.86|209.63|207.83|209.9|208.1|209.6|207.8|261
1636359600000|2021-11-08 08:20:00|209.61|207.81|209.72|207.92|209.76|207.96|209.45|207.65|216
1636359900000|2021-11-08 08:25:00|209.73|207.93|209.11|207.31|209.74|207.94|209.07|207.27|408
1636360200000|2021-11-08 08:30:00|209.12|207.32|208.9|207.1|209.38|207.58|208.9|207.1|456
1636360500000|2021-11-08 08:35:00|208.89|207.09|208.18|206.38|208.94|207.14|207.78|205.98|565
1636360800000|2021-11-08 08:40:00|208.16|206.36|208.5|206.7|208.6|206.8|208.06|206.26|498
1636361100000|2021-11-08 08:45:00|208.52|206.72|208.79|206.99|208.95|207.15|208.4|206.6|369
1636361400000|2021-11-08 08:50:00|208.82|207.02|209.28|207.48|209.55|207.75|208.78|206.98|469
1636361700000|2021-11-08 08:55:00|209.27|207.47|209.6|207.8|209.9|208.1|209.2|207.4|423
1636362000000|2021-11-08 09:00:00|209.61|207.81|208.98|207.18|209.61|207.81|208.63|206.83|523
1636362300000|2021-11-08 09:05:00|208.99|207.19|209.17|207.37|209.34|207.54|208.9|207.1|474
1636362600000|2021-11-08 09:10:00|209.2|207.4|209.3|207.5|209.33|207.53|209.01|207.21|375
1636362900000|2021-11-08 09:15:00|209.31|207.51|209.25|207.45|209.44|207.64|209.12|207.32|348
1636363200000|2021-11-08 09:20:00|209.32|207.52|209.26|207.46|209.44|207.64|209.23|207.43|228
1636363500000|2021-11-08 09:25:00|209.28|207.48|209.3|207.5|209.64|207.84|209.26|207.46|294
1636363800000|2021-11-08 09:30:00|209.31|207.51|209.49|207.69|209.61|207.81|208.83|207.03|363
1636364100000|2021-11-08 09:35:00|209.45|207.65|209.24|207.44|209.78|207.98|209.16|207.36|452
1636364400000|2021-11-08 09:40:00|209.26|207.46|209.4|207.6|209.59|207.79|208.97|207.17|308
1636364700000|2021-11-08 09:45:00|209.39|207.59|209.91|208.11|209.97|208.17|209.27|207.47|389
1636365000000|2021-11-08 09:50:00|209.92|208.12|209.95|208.15|210.27|208.47|209.88|208.08|403
1636365300000|2021-11-08 09:55:00|209.97|208.17|210.07|208.27|210.21|208.41|209.91|208.11|295
1636365600000|2021-11-08 10:00:00|210.08|208.28|210.47|208.67|210.49|208.69|210.07|208.27|305
1636365900000|2021-11-08 10:05:00|210.46|208.66|210.17|208.37|210.48|208.68|210.02|208.22|443
1636366200000|2021-11-08 10:10:00|210.15|208.35|210.51|208.71|210.52|208.72|210.15|208.35|398
1636366500000|2021-11-08 10:15:00|210.5|208.7|209.94|208.14|210.71|208.91|209.87|208.07|474
1636366800000|2021-11-08 10:20:00|209.93|208.13|209.79|207.99|209.94|208.14|209.29|207.49|372
1636367100000|2021-11-08 10:25:00|209.78|207.98|209.57|207.77|209.88|208.08|209.46|207.66|325
1636367400000|2021-11-08 10:30:00|209.53|207.73|209.86|208.06|209.97|208.17|209.42|207.62|296
1636367700000|2021-11-08 10:35:00|209.87|208.07|209.94|208.14|210.04|208.24|209.61|207.81|273
1636368000000|2021-11-08 10:40:00|209.93|208.13|209.88|208.08|209.99|208.19|209.7|207.9|222
1636368300000|2021-11-08 10:45:00|209.87|208.07|209.38|207.58|209.91|208.11|209.37|207.57|360
1636368600000|2021-11-08 10:50:00|209.4|207.6|209.62|207.82|209.7|207.9|209.37|207.57|281
1636368900000|2021-11-08 10:55:00|209.6|207.8|209.59|207.79|209.69|207.89|209.48|207.68|337
1636369200000|2021-11-08 11:00:00|209.62|207.82|209.89|208.09|209.94|208.14|209.62|207.82|251
1636369500000|2021-11-08 11:05:00|209.85|208.05|209.51|207.71|209.9|208.1|209.51|207.71|374
1636369800000|2021-11-08 11:10:00|209.5|207.7|209.48|207.68|209.66|207.86|209.46|207.66|275
1636370100000|2021-11-08 11:15:00|209.49|207.69|210.15|208.35|210.21|208.41|209.46|207.66|396
1636370400000|2021-11-08 11:20:00|210.13|208.33|210.49|208.69|210.57|208.77|210.12|208.32|276
1636370700000|2021-11-08 11:25:00|210.48|208.68|210.28|208.48|210.48|208.68|210.22|208.42|322
1636371000000|2021-11-08 11:30:00|210.29|208.49|210.59|208.79|210.68|208.88|210.27|208.47|341
1636371300000|2021-11-08 11:35:00|210.58|208.78|211.23|209.43|211.29|209.49|210.48|208.68|487
1636371600000|2021-11-08 11:40:00|211.24|209.44|211.08|209.28|211.83|210.03|210.97|209.17|535
1636371900000|2021-11-08 11:45:00|211.07|209.27|210.09|208.29|211.07|209.27|209.86|208.06|580
1636372200000|2021-11-08 11:50:00|210.06|208.26|210.55|208.75|210.62|208.82|210|208.2|518
1636372500000|2021-11-08 11:55:00|210.57|208.77|210.93|209.13|210.99|209.19|210.52|208.72|462
1636372800000|2021-11-08 12:00:00|210.92|209.12|210.36|208.56|211.06|209.26|210.16|208.36|587
1636373100000|2021-11-08 12:05:00|210.37|208.57|210.15|208.35|210.52|208.72|210.01|208.21|477
1636373400000|2021-11-08 12:10:00|210.14|208.34|210.16|208.36|210.55|208.75|210.05|208.25|350
1636373700000|2021-11-08 12:15:00|210.17|208.37|210.43|208.63|210.6|208.8|210.08|208.28|505
1636374000000|2021-11-08 12:20:00|210.4|208.6|211.23|209.43|211.43|209.63|210.36|208.56|530
1636374300000|2021-11-08 12:25:00|211.24|209.44|210.86|209.06|211.29|209.49|210.86|209.06|276
1636374600000|2021-11-08 12:30:00|210.83|209.03|210.94|209.14|210.95|209.15|210.6|208.8|396
1636374900000|2021-11-08 12:35:00|210.92|209.12|211.64|209.84|211.68|209.88|210.85|209.05|391
1636375200000|2021-11-08 12:40:00|211.63|209.83|211.95|210.15|212.52|210.72|211.55|209.75|636
1636375500000|2021-11-08 12:45:00|211.96|210.16|212.21|210.41|212.3|210.5|211.79|209.99|527
1636375800000|2021-11-08 12:50:00|212.23|210.43|211.89|210.09|212.24|210.44|211.78|209.98|342
1636376100000|2021-11-08 12:55:00|211.9|210.1|212.04|210.24|212.12|210.32|211.6|209.8|444
1636376400000|2021-11-08 13:00:00|212.05|210.25|212.63|210.83|212.66|210.86|212.05|210.25|476
1636376700000|2021-11-08 13:05:00|212.62|210.82|212.88|211.08|213.01|211.21|212.41|210.61|599
1636377000000|2021-11-08 13:10:00|212.87|211.07|212.02|210.22|212.9|211.1|212.01|210.21|494
1636377300000|2021-11-08 13:15:00|212.01|210.21|211.83|210.03|212.03|210.23|211.53|209.73|450
1636377600000|2021-11-08 13:20:00|211.82|210.02|212.02|210.22|212.08|210.28|211.76|209.96|492
1636377900000|2021-11-08 13:25:00|212|210.2|212.19|210.39|212.35|210.55|211.96|210.16|415
1636378200000|2021-11-08 13:30:00|212.2|210.4|211.97|210.17|212.22|210.42|211.85|210.05|540
1636378500000|2021-11-08 13:35:00|211.95|210.15|210.81|209.01|211.97|210.17|210.65|208.85|562
1636378800000|2021-11-08 13:40:00|210.8|209|210.93|209.13|210.96|209.16|210.67|208.87|640
1636379100000|2021-11-08 13:45:00|210.94|209.14|210.29|208.49|210.96|209.16|209.93|208.13|576
1636379400000|2021-11-08 13:50:00|210.28|208.48|210.09|208.29|210.57|208.77|209.97|208.17|601
1636379700000|2021-11-08 13:55:00|210.08|208.28|210.2|208.4|210.53|208.73|210.08|208.28|520
1636380000000|2021-11-08 14:00:00|210.19|208.39|210.86|209.06|210.86|209.06|209.95|208.15|533
1636380300000|2021-11-08 14:05:00|210.85|209.05|211.38|209.58|211.41|209.61|210.78|208.98|427
1636380600000|2021-11-08 14:10:00|211.39|209.59|211.77|209.97|211.86|210.06|211.36|209.56|454
1636380900000|2021-11-08 14:15:00|211.78|209.98|211.32|209.52|211.85|210.05|211.14|209.34|574
1636381200000|2021-11-08 14:20:00|211.36|209.56|211.5|209.7|211.64|209.84|211.28|209.48|509
1636381500000|2021-11-08 14:25:00|211.49|209.69|212.08|210.28|212.12|210.32|211.45|209.65|376
1636381800000|2021-11-08 14:30:00|212.09|210.29|212.36|210.56|212.42|210.62|211.96|210.16|460
1636382100000|2021-11-08 14:35:00|212.37|210.57|211.81|210.01|212.38|210.58|211.74|209.94|455
1636382400000|2021-11-08 14:40:00|211.77|209.97|211.86|210.06|211.95|210.15|211.69|209.89|442
1636382700000|2021-11-08 14:45:00|211.84|210.04|213.05|211.25|213.09|211.29|211.84|210.04|504
1636383000000|2021-11-08 14:50:00|213.04|211.24|214.25|212.45|214.29|212.49|213.04|211.24|547
1636383300000|2021-11-08 14:55:00|214.24|212.44|215.68|213.88|216.01|214.21|213.85|212.05|814
1636383600000|2021-11-08 15:00:00|215.66|213.86|215.19|213.39|216.17|214.37|214.71|212.91|715
1636383900000|2021-11-08 15:05:00|215.18|213.38|217.21|215.41|217.22|215.42|214.84|213.04|611
1636384200000|2021-11-08 15:10:00|217.22|215.42|218.22|216.42|218.26|216.46|216.91|215.11|764
1636384500000|2021-11-08 15:15:00|218.21|216.41|219.27|217.47|219.56|217.76|217.43|215.63|813
1636384800000|2021-11-08 15:20:00|219.29|217.49|218.78|216.98|219.85|218.05|218.14|216.34|662
1636385100000|2021-11-08 15:25:00|218.77|216.97|219.05|217.25|219.37|217.57|218.35|216.55|709
1636385400000|2021-11-08 15:30:00|218.97|217.17|219.06|217.26|219.37|217.57|218.75|216.95|540
1636385700000|2021-11-08 15:35:00|219.05|217.25|221.5|219.7|221.63|219.83|218.58|216.78|703
1636386000000|2021-11-08 15:40:00|221.51|219.71|221.92|220.12|222.19|220.39|221.02|219.22|823
1636386300000|2021-11-08 15:45:00|221.82|220.02|220.86|219.06|221.83|220.03|220.52|218.72|805
1636386600000|2021-11-08 15:50:00|220.85|219.05|220.87|219.07|221.83|220.03|220.6|218.8|669
1636386900000|2021-11-08 15:55:00|220.86|219.06|219.91|218.11|220.86|219.06|219.6|217.8|795
1636387200000|2021-11-08 16:00:00|219.92|218.12|219.16|217.36|220.15|218.35|219.06|217.26|770
1636387500000|2021-11-08 16:05:00|219.18|217.38|219.05|217.25|219.31|217.51|218.82|217.02|610
1636387800000|2021-11-08 16:10:00|219.06|217.26|218.65|216.85|219.06|217.26|218.6|216.8|508
1636388100000|2021-11-08 16:15:00|218.62|216.82|218.9|217.1|219.03|217.23|217.93|216.13|713
1636388400000|2021-11-08 16:20:00|218.99|217.19|219.52|217.72|220.32|218.52|218.79|216.99|670
1636388700000|2021-11-08 16:25:00|219.51|217.71|219.58|217.78|219.59|217.79|219.13|217.33|381
1636389000000|2021-11-08 16:30:00|219.59|217.79|224.23|222.43|224.51|222.71|219.56|217.76|798
1636389300000|2021-11-08 16:35:00|224.21|222.41|225.22|223.42|226.09|224.29|223.11|221.31|891
1636389600000|2021-11-08 16:40:00|225.2|223.4|225.78|223.98|226.89|225.09|224.56|222.76|839
1636389900000|2021-11-08 16:45:00|225.77|223.97|224.3|222.5|225.83|224.03|224.07|222.27|720
1636390200000|2021-11-08 16:50:00|224.29|222.49|224.71|222.91|225.75|223.95|224.2|222.4|752
1636390500000|2021-11-08 16:55:00|224.72|222.92|226.2|224.4|226.72|224.92|224.43|222.63|627
1636390800000|2021-11-08 17:00:00|226.22|224.42|225.43|223.63|226.22|224.42|225.07|223.27|676
1636391100000|2021-11-08 17:05:00|225.46|223.66|225.95|224.15|226.78|224.98|225.22|223.42|701
1636391400000|2021-11-08 17:10:00|225.98|224.18|226.28|224.48|226.33|224.53|225.82|224.02|588
1636391700000|2021-11-08 17:15:00|226.27|224.47|227.69|225.89|228.44|226.64|226.16|224.36|771
1636392000000|2021-11-08 17:20:00|227.73|225.93|226.52|224.72|227.92|226.12|226.44|224.64|754
1636392300000|2021-11-08 17:25:00|226.51|224.71|225.99|224.19|226.59|224.79|225.86|224.06|641
1636392600000|2021-11-08 17:30:00|226|224.2|225.87|224.07|226.53|224.73|225.77|223.97|716
1636392900000|2021-11-08 17:35:00|225.88|224.08|226.79|224.99|227.1|225.3|225.78|223.98|634
1636393200000|2021-11-08 17:40:00|226.78|224.98|226.82|225.02|227.46|225.66|226.22|224.42|691
1636393500000|2021-11-08 17:45:00|226.83|225.03|229.29|227.49|230.09|228.29|226.76|224.96|866
1636393800000|2021-11-08 17:50:00|229.3|227.5|229.08|227.28|229.39|227.59|228.46|226.66|811
1636394100000|2021-11-08 17:55:00|229.05|227.25|228.36|226.56|229.22|227.42|227.94|226.14|725
1636394400000|2021-11-08 18:00:00|228.35|226.55|229.55|227.75|229.55|227.75|228.19|226.39|734
1636394700000|2021-11-08 18:05:00|229.61|227.81|229.48|227.68|229.97|228.17|229.33|227.53|701
1636395000000|2021-11-08 18:10:00|229.49|227.69|228.06|226.26|229.5|227.7|227.95|226.15|673
1636395300000|2021-11-08 18:15:00|228.05|226.25|228|226.2|228.48|226.68|227.61|225.81|627
1636395600000|2021-11-08 18:20:00|227.92|226.12|227.49|225.69|228.02|226.22|227.43|225.63|657
1636395900000|2021-11-08 18:25:00|227.5|225.7|226.95|225.15|227.54|225.74|226.7|224.9|607
1636396200000|2021-11-08 18:30:00|226.93|225.13|226.79|224.99|227.15|225.35|226.63|224.83|657
1636396500000|2021-11-08 18:35:00|226.78|224.98|226.57|224.77|226.94|225.14|226.57|224.77|481
1636396800000|2021-11-08 18:40:00|226.58|224.78|226.93|225.13|227|225.2|226.34|224.54|564
1636397100000|2021-11-08 18:45:00|226.94|225.14|226.72|224.92|227.13|225.33|226.58|224.78|500
1636397400000|2021-11-08 18:50:00|226.79|224.99|227.09|225.29|227.32|225.52|226.72|224.92|418
1636397700000|2021-11-08 18:55:00|227.08|225.28|228.19|226.39|228.69|226.89|227.08|225.28|589
1636398000000|2021-11-08 19:00:00|228.18|226.38|227.72|225.92|228.37|226.57|227.71|225.91|604
1636398300000|2021-11-08 19:05:00|227.73|225.93|227.95|226.15|228.35|226.55|227.73|225.93|590
1636398600000|2021-11-08 19:10:00|227.96|226.16|227.97|226.17|228.03|226.23|227.62|225.82|485
1636398900000|2021-11-08 19:15:00|227.98|226.18|227.28|225.48|228.05|226.25|226.82|225.02|636
1636399200000|2021-11-08 19:20:00|227.27|225.47|226.86|225.06|227.55|225.75|226.85|225.05|501
1636399500000|2021-11-08 19:25:00|226.87|225.07|226.97|225.17|227.37|225.57|226.56|224.76|522
1636399800000|2021-11-08 19:30:00|226.96|225.16|227.48|225.68|227.65|225.85|226.88|225.08|561
1636400100000|2021-11-08 19:35:00|227.51|225.71|226.75|224.95|227.58|225.78|226.73|224.93|460
1636400400000|2021-11-08 19:40:00|226.74|224.94|227.27|225.47|227.43|225.63|226.62|224.82|584
1636400700000|2021-11-08 19:45:00|227.26|225.46|227.64|225.84|227.85|226.05|227.21|225.41|561
1636401000000|2021-11-08 19:50:00|227.63|225.83|229.7|227.9|229.72|227.92|227.58|225.78|664
1636401300000|2021-11-08 19:55:00|229.71|227.91|230.36|228.56|230.51|228.71|228.88|227.08|663
1636401600000|2021-11-08 20:00:00|230.37|228.57|227.43|225.63|230.48|228.68|226.97|225.17|765
1636401900000|2021-11-08 20:05:00|227.45|225.65|227.09|225.29|228.2|226.4|226.83|225.03|593
1636402200000|2021-11-08 20:10:00|227.07|225.27|228.58|226.78|228.9|227.1|227.06|225.26|615
1636402500000|2021-11-08 20:15:00|228.57|226.77|228.04|226.24|229.35|227.55|227.81|226.01|653
1636402800000|2021-11-08 20:20:00|228.03|226.23|228.06|226.26|228.53|226.73|227.93|226.13|586
1636403100000|2021-11-08 20:25:00|228.1|226.3|227.4|225.6|228.19|226.39|227.14|225.34|543
1636403400000|2021-11-08 20:30:00|227.41|225.61|225.66|223.86|227.64|225.84|225.13|223.33|818
1636403700000|2021-11-08 20:35:00|225.65|223.85|224.2|222.4|225.67|223.87|223.65|221.85|692
1636404000000|2021-11-08 20:40:00|224.27|222.47|224.14|222.34|224.47|222.67|223.43|221.63|800
1636404300000|2021-11-08 20:45:00|224.13|222.33|225.32|223.52|225.52|223.72|224.1|222.3|668
1636404600000|2021-11-08 20:50:00|225.33|223.53|225.53|223.73|225.76|223.96|225.32|223.52|538
1636404900000|2021-11-08 20:55:00|225.54|223.74|225.74|223.94|225.87|224.07|224.73|222.93|582
1636405200000|2021-11-08 21:00:00|225.75|223.95|225.73|223.93|226.15|224.35|225.36|223.56|653
1636405500000|2021-11-08 21:05:00|225.75|223.95|225.26|223.46|225.75|223.95|225.13|223.33|567
1636405800000|2021-11-08 21:10:00|225.27|223.47|224.27|222.47|225.82|224.02|224.15|222.35|572
1636406100000|2021-11-08 21:15:00|224.24|222.44|225.66|223.86|225.71|223.91|224.17|222.37|580
1636406400000|2021-11-08 21:20:00|225.67|223.87|225.97|224.17|225.98|224.18|225.39|223.59|535
1636406700000|2021-11-08 21:25:00|225.98|224.18|225.8|224|226.09|224.29|225.39|223.59|444
1636407000000|2021-11-08 21:30:00|225.82|224.02|225.53|223.73|226.06|224.26|225.53|223.73|452
1636407300000|2021-11-08 21:35:00|225.52|223.72|225.36|223.56|225.6|223.8|225.22|223.42|430
1636407600000|2021-11-08 21:40:00|225.35|223.55|225.56|223.76|225.7|223.9|225.35|223.55|502
1636407900000|2021-11-08 21:45:00|225.57|223.77|225.77|223.97|225.93|224.13|225.5|223.7|464
1636408200000|2021-11-08 21:50:00|225.78|223.98|226.25|224.45|226.27|224.47|225.77|223.97|395
1636408500000|2021-11-08 21:55:00|226.26|224.46|226.29|224.49|226.54|224.74|226.1|224.3|427
1636408800000|2021-11-08 22:00:00|226.3|224.5|226.14|224.34|226.51|224.71|226.06|224.26|256
1636409100000|2021-11-08 22:05:00|226.15|224.35|226.02|224.22|226.16|224.36|225.97|224.17|180
1636409400000|2021-11-08 22:10:00|226.05|224.25|226.66|224.86|226.82|225.02|226.01|224.21|247
1636409700000|2021-11-08 22:15:00|226.67|224.87|226.62|224.82|226.79|224.99|226.56|224.76|360
1636410000000|2021-11-08 22:20:00|226.61|224.81|225.65|223.85|226.64|224.84|225.48|223.68|385
1636410300000|2021-11-08 22:25:00|225.59|223.79|225.5|223.7|225.83|224.03|225.44|223.64|417
1636410600000|2021-11-08 22:30:00|225.49|223.69|225.66|223.86|225.73|223.93|225.45|223.65|211
1636410900000|2021-11-08 22:35:00|225.67|223.87|225.95|224.15|225.95|224.15|225.64|223.84|299
1636411200000|2021-11-08 22:40:00|225.94|224.14|226.92|225.12|226.93|225.13|225.91|224.11|433
1636411500000|2021-11-08 22:45:00|226.91|225.11|226.72|224.92|226.96|225.16|226.64|224.84|318
1636411800000|2021-11-08 22:50:00|226.71|224.91|226.62|224.82|226.74|224.94|226.3|224.5|334
1636412100000|2021-11-08 22:55:00|226.61|224.81|227.73|225.93|227.73|225.93|226.55|224.75|376
1636412400000|2021-11-08 23:00:00|227.71|225.91|226.51|224.71|227.76|225.96|226.5|224.7|463
1636412700000|2021-11-08 23:05:00|226.5|224.7|226.97|225.17|227.14|225.34|226.47|224.67|683
1636413000000|2021-11-08 23:10:00|226.98|225.18|228.06|226.26|228.07|226.27|226.75|224.95|657
1636413300000|2021-11-08 23:15:00|228.05|226.25|228.97|227.17|229.08|227.28|227.84|226.04|687
1636413600000|2021-11-08 23:20:00|228.99|227.19|228.31|226.51|229.08|227.28|228.06|226.26|623
1636413900000|2021-11-08 23:25:00|228.25|226.45|229.64|227.84|229.71|227.91|227.86|226.06|697
1636414200000|2021-11-08 23:30:00|229.65|227.85|229.49|227.69|230.24|228.44|229.08|227.28|714
1636414500000|2021-11-08 23:35:00|229.53|227.73|229.28|227.48|229.58|227.78|228.79|226.99|625
1636414800000|2021-11-08 23:40:00|229.29|227.49|230.09|228.29|230.25|228.45|229.08|227.28|631
1636415100000|2021-11-08 23:45:00|230.08|228.28|229.78|227.98|230.24|228.44|229.44|227.64|749
1636415400000|2021-11-08 23:50:00|229.79|227.99|229.52|227.72|229.92|228.12|229.16|227.36|734
1636415700000|2021-11-08 23:55:00|229.5|227.7|229.97|228.17|229.98|228.18|229.19|227.39|667
1636416000000|2021-11-09 00:00:00|229.98|228.18|229.03|227.23|230.53|228.73|229.01|227.21|766
1636416300000|2021-11-09 00:05:00|229.04|227.24|229.17|227.37|229.49|227.69|228.59|226.79|754
1636416600000|2021-11-09 00:10:00|229.19|227.39|228.31|226.51|229.43|227.63|227.58|225.78|786
1636416900000|2021-11-09 00:15:00|228.3|226.5|228.51|226.71|228.67|226.87|228.04|226.24|721
1636417200000|2021-11-09 00:20:00|228.49|226.69|232.06|230.26|232.16|230.36|228.41|226.61|772
1636417500000|2021-11-09 00:25:00|232.05|230.25|238.72|236.92|239.38|237.58|232.05|230.25|1011
1636417800000|2021-11-09 00:30:00|238.71|236.91|237.07|235.27|239.78|237.98|236.52|234.72|958
1636418100000|2021-11-09 00:35:00|237.09|235.29|238.62|236.82|238.76|236.96|235.09|233.29|946
1636418400000|2021-11-09 00:40:00|238.61|236.81|243.48|241.68|244.84|243.04|237.9|236.1|1035
1636418700000|2021-11-09 00:45:00|243.49|241.69|240.76|238.96|243.49|241.69|240.76|238.96|907
1636419000000|2021-11-09 00:50:00|240.73|238.93|238.84|237.04|240.79|238.99|238.74|236.94|924
1636419300000|2021-11-09 00:55:00|238.85|237.05|238.57|236.77|239.51|237.71|238.23|236.43|780
1636419600000|2021-11-09 01:00:00|238.59|236.79|240.57|238.77|240.68|238.88|238.48|236.68|901
1636419900000|2021-11-09 01:05:00|240.58|238.78|239|237.2|241.8|240|238.98|237.18|885
1636420200000|2021-11-09 01:10:00|238.99|237.19|240.42|238.62|241.02|239.22|238.97|237.17|840
1636420500000|2021-11-09 01:15:00|240.43|238.63|245.03|243.23|245.04|243.24|240.38|238.58|929
1636420800000|2021-11-09 01:20:00|245.05|243.25|243.67|241.87|246.62|244.82|243.26|241.46|968
1636421100000|2021-11-09 01:25:00|243.69|241.89|247.44|245.64|247.66|245.86|243.64|241.84|932
1636421400000|2021-11-09 01:30:00|247.47|245.67|243.86|242.06|247.59|245.79|243.35|241.55|915
1636421700000|2021-11-09 01:35:00|243.85|242.05|243.87|242.07|244.05|242.25|242.67|240.87|870
1636422000000|2021-11-09 01:40:00|243.86|242.06|243.67|241.87|244.52|242.72|243.33|241.53|796
1636422300000|2021-11-09 01:45:00|243.66|241.86|242.97|241.17|243.68|241.88|241.92|240.12|844
1636422600000|2021-11-09 01:50:00|242.96|241.16|243.72|241.92|244.2|242.4|242.95|241.15|721
1636422900000|2021-11-09 01:55:00|243.68|241.88|242.76|240.96|243.68|241.88|241.99|240.19|762
1636423200000|2021-11-09 02:00:00|242.74|240.94|242.81|241.01|243.07|241.27|242.67|240.87|578
1636423500000|2021-11-09 02:05:00|242.79|240.99|244.41|242.61|244.41|242.61|242.71|240.91|738
1636423800000|2021-11-09 02:10:00|244.34|242.54|242.79|240.99|244.4|242.6|242.45|240.65|736
1636424100000|2021-11-09 02:15:00|242.77|240.97|243.38|241.58|243.97|242.17|242.63|240.83|688
1636424400000|2021-11-09 02:20:00|243.39|241.59|243.58|241.78|244.17|242.37|243.25|241.45|677
1636424700000|2021-11-09 02:25:00|243.59|241.79|244.62|242.82|245.17|243.37|243.54|241.74|626
1636425000000|2021-11-09 02:30:00|244.61|242.81|243.32|241.52|245.03|243.23|243.22|241.42|806
1636425300000|2021-11-09 02:35:00|243.31|241.51|241.71|239.91|243.41|241.61|241.7|239.9|799
1636425600000|2021-11-09 02:40:00|241.7|239.9|242.88|241.08|242.95|241.15|241.7|239.9|609
1636425900000|2021-11-09 02:45:00|242.89|241.09|243.97|242.17|244.04|242.24|242.87|241.07|718
1636426200000|2021-11-09 02:50:00|243.96|242.16|243.53|241.73|244.01|242.21|243.22|241.42|586
1636426500000|2021-11-09 02:55:00|243.48|241.68|243.65|241.85|244.2|242.4|243.42|241.62|628
1636426800000|2021-11-09 03:00:00|243.64|241.84|243.68|241.88|244.26|242.46|243.31|241.51|676
1636427100000|2021-11-09 03:05:00|243.67|241.87|244.64|242.84|244.99|243.19|243.52|241.72|749
1636427400000|2021-11-09 03:10:00|244.63|242.83|245.44|243.64|245.78|243.98|244.6|242.8|654
1636427700000|2021-11-09 03:15:00|245.45|243.65|244.48|242.68|246.3|244.5|244.39|242.59|764
1636428000000|2021-11-09 03:20:00|244.41|242.61|243.8|242|244.74|242.94|243.67|241.87|625
1636428300000|2021-11-09 03:25:00|243.78|241.98|243.78|241.98|243.8|242|243.09|241.29|697
1636428600000|2021-11-09 03:30:00|243.74|241.94|243.92|242.12|244.04|242.24|243.51|241.71|509
1636428900000|2021-11-09 03:35:00|243.91|242.11|243.56|241.76|243.92|242.12|243.53|241.73|482
1636429200000|2021-11-09 03:40:00|243.57|241.77|245.84|244.04|246.21|244.41|243.54|241.74|823
1636429500000|2021-11-09 03:45:00|245.83|244.03|246.33|244.53|246.96|245.16|245.26|243.46|864
1636429800000|2021-11-09 03:50:00|246.29|244.49|245.5|243.7|246.29|244.49|245.5|243.7|682
1636430100000|2021-11-09 03:55:00|245.51|243.71|248.27|246.47|248.33|246.53|245.39|243.59|802
1636430400000|2021-11-09 04:00:00|248.25|246.45|246.1|244.3|248.27|246.47|246.07|244.27|891
1636430700000|2021-11-09 04:05:00|246.09|244.29|245.96|244.16|246.48|244.68|245.8|244|605
1636431000000|2021-11-09 04:10:00|245.95|244.15|246.17|244.37|246.44|244.64|245.58|243.78|592
1636431300000|2021-11-09 04:15:00|246.15|244.35|246.17|244.37|246.3|244.5|245.27|243.47|702
1636431600000|2021-11-09 04:20:00|246.18|244.38|246.94|245.14|247.26|245.46|246.16|244.36|667
1636431900000|2021-11-09 04:25:00|246.89|245.09|246.61|244.81|247.2|245.4|246.37|244.57|702
1636432200000|2021-11-09 04:30:00|246.66|244.86|246.75|244.95|247.33|245.53|246.55|244.75|550
1636432500000|2021-11-09 04:35:00|246.73|244.93|246.07|244.27|246.73|244.93|245.66|243.86|566
1636432800000|2021-11-09 04:40:00|246.08|244.28|245.74|243.94|246.67|244.87|245.68|243.88|565
1636433100000|2021-11-09 04:45:00|245.69|243.89|244.45|242.65|245.8|244|244.44|242.64|748
1636433400000|2021-11-09 04:50:00|244.44|242.64|244.48|242.68|244.63|242.83|243.87|242.07|694
1636433700000|2021-11-09 04:55:00|244.51|242.71|244.08|242.28|244.66|242.86|243.86|242.06|558
1636434000000|2021-11-09 05:00:00|244.1|242.3|243.66|241.86|244.52|242.72|243.55|241.75|704
1636434300000|2021-11-09 05:05:00|243.61|241.81|243.5|241.7|244.01|242.21|243.41|241.61|576
1636434600000|2021-11-09 05:10:00|243.57|241.77|243.7|241.9|243.92|242.12|243.18|241.38|648
1636434900000|2021-11-09 05:15:00|243.71|241.91|243.19|241.39|244.19|242.39|243.05|241.25|702
1636435200000|2021-11-09 05:20:00|243.18|241.38|243.09|241.29|243.2|241.4|242.48|240.68|607
1636435500000|2021-11-09 05:25:00|243.07|241.27|242.78|240.98|243.19|241.39|242.76|240.96|596
1636435800000|2021-11-09 05:30:00|242.79|240.99|243.15|241.35|243.53|241.73|242.78|240.98|642
1636436100000|2021-11-09 05:35:00|243.14|241.34|243.1|241.3|243.19|241.39|242.74|240.94|486
1636436400000|2021-11-09 05:40:00|243.12|241.32|243.2|241.4|243.61|241.81|243.08|241.28|535
1636436700000|2021-11-09 05:45:00|243.21|241.41|244.12|242.32|244.28|242.48|243.2|241.4|545
1636437000000|2021-11-09 05:50:00|244.15|242.35|244.49|242.69|244.97|243.17|243.99|242.19|547
1636437300000|2021-11-09 05:55:00|244.46|242.66|244.81|243.01|244.91|243.11|244.4|242.6|494
1636437600000|2021-11-09 06:00:00|244.8|243|247.78|245.98|247.78|245.98|244.5|242.7|757
1636437900000|2021-11-09 06:05:00|247.71|245.91|245.25|243.45|247.71|245.91|244.91|243.11|771
1636438200000|2021-11-09 06:10:00|245.28|243.48|244.46|242.66|245.31|243.51|244.29|242.49|731
1636438500000|2021-11-09 06:15:00|244.48|242.68|244.12|242.32|244.64|242.84|243.91|242.11|529
1636438800000|2021-11-09 06:20:00|244.13|242.33|244.08|242.28|244.49|242.69|243.94|242.14|536
1636439100000|2021-11-09 06:25:00|244.07|242.27|244.52|242.72|244.77|242.97|243.98|242.18|450
1636439400000|2021-11-09 06:30:00|244.5|242.7|244.94|243.14|245.08|243.28|244.44|242.64|458
1636439700000|2021-11-09 06:35:00|244.96|243.16|244.2|242.4|245.04|243.24|244.13|242.33|631
1636440000000|2021-11-09 06:40:00|244.21|242.41|243.99|242.19|244.35|242.55|243.83|242.03|485
1636440300000|2021-11-09 06:45:00|243.98|242.18|243.59|241.79|243.99|242.19|243.49|241.69|560
1636440600000|2021-11-09 06:50:00|243.6|241.8|243.85|242.05|243.85|242.05|243.31|241.51|535
1636440900000|2021-11-09 06:55:00|243.84|242.04|244.49|242.69|244.58|242.78|243.82|242.02|463
1636441200000|2021-11-09 07:00:00|244.48|242.68|244.36|242.56|244.58|242.78|243.92|242.12|483
1636441500000|2021-11-09 07:05:00|244.37|242.57|244.2|242.4|244.63|242.83|244.07|242.27|478
1636441800000|2021-11-09 07:10:00|244.21|242.41|244.33|242.53|244.55|242.75|244.17|242.37|326
1636442100000|2021-11-09 07:15:00|244.31|242.51|244.71|242.91|245.04|243.24|244.3|242.5|534
1636442400000|2021-11-09 07:20:00|244.72|242.92|243.98|242.18|244.76|242.96|243.9|242.1|582
1636442700000|2021-11-09 07:25:00|243.95|242.15|243.64|241.84|244.06|242.26|243.37|241.57|555
1636443000000|2021-11-09 07:30:00|243.65|241.85|243.5|241.7|243.94|242.14|243.37|241.57|613
1636443300000|2021-11-09 07:35:00|243.49|241.69|245.2|243.4|245.32|243.52|243.42|241.62|684
1636443600000|2021-11-09 07:40:00|245.25|243.45|246.07|244.27|246.37|244.57|244.83|243.03|888
1636443900000|2021-11-09 07:45:00|246.06|244.26|248.13|246.33|248.13|246.33|245.24|243.44|805
1636444200000|2021-11-09 07:50:00|248.1|246.3|248.76|246.96|250.47|248.67|248.1|246.3|934
1636444500000|2021-11-09 07:55:00|248.79|246.99|247.96|246.16|249.46|247.66|247.65|245.85|850
1636444800000|2021-11-09 08:00:00|247.95|246.15|247.3|245.5|248.06|246.26|246.97|245.17|816
1636445100000|2021-11-09 08:05:00|247.27|245.47|246.99|245.19|247.41|245.61|246.86|245.06|631
1636445400000|2021-11-09 08:10:00|247.05|245.25|246.81|245.01|247.1|245.3|246.8|245|659
1636445700000|2021-11-09 08:15:00|246.8|245|246.4|244.6|246.8|245|246.02|244.22|771
1636446000000|2021-11-09 08:20:00|246.41|244.61|246.29|244.49|246.94|245.14|246.17|244.37|797
1636446300000|2021-11-09 08:25:00|246.34|244.54|246.12|244.32|246.66|244.86|245.96|244.16|683
1636446600000|2021-11-09 08:30:00|246.08|244.28|246.39|244.59|246.86|245.06|245.97|244.17|670
1636446900000|2021-11-09 08:35:00|246.41|244.61|246.58|244.78|247.17|245.37|246.41|244.61|674
1636447200000|2021-11-09 08:40:00|246.55|244.75|245.97|244.17|246.92|245.12|245.9|244.1|653
1636447500000|2021-11-09 08:45:00|245.99|244.19|246.43|244.63|246.46|244.66|245.89|244.09|514
1636447800000|2021-11-09 08:50:00|246.44|244.64|246.88|245.08|246.96|245.16|246.27|244.47|625
1636448100000|2021-11-09 08:55:00|246.94|245.14|247.92|246.12|248.27|246.47|246.85|245.05|615
1636448400000|2021-11-09 09:00:00|247.93|246.13|247.45|245.65|248.1|246.3|247.23|245.43|756
1636448700000|2021-11-09 09:05:00|247.4|245.6|248.53|246.73|248.53|246.73|247.3|245.5|590
1636449000000|2021-11-09 09:10:00|248.5|246.7|248.34|246.54|248.71|246.91|248.16|246.36|659
1636449300000|2021-11-09 09:15:00|248.33|246.53|248.38|246.58|248.62|246.82|247.94|246.14|721
1636449600000|2021-11-09 09:20:00|248.36|246.56|249.39|247.59|249.61|247.81|248.26|246.46|597
1636449900000|2021-11-09 09:25:00|249.33|247.53|249.48|247.68|249.77|247.97|249.16|247.36|738
1636450200000|2021-11-09 09:30:00|249.47|247.67|249.39|247.59|250.08|248.28|248.85|247.05|747
1636450500000|2021-11-09 09:35:00|249.38|247.58|249.06|247.26|249.77|247.97|248.87|247.07|838
1636450800000|2021-11-09 09:40:00|249.07|247.27|248.78|246.98|249.49|247.69|248.52|246.72|774
1636451100000|2021-11-09 09:45:00|248.86|247.06|249.32|247.52|249.48|247.68|248.69|246.89|645
1636451400000|2021-11-09 09:50:00|249.31|247.51|250.36|248.56|250.39|248.59|249.16|247.36|756
1636451700000|2021-11-09 09:55:00|250.29|248.49|253.68|251.88|253.69|251.89|249.86|248.06|957
1636452000000|2021-11-09 10:00:00|253.72|251.92|251.74|249.94|254.24|252.44|251.54|249.74|938
1636452300000|2021-11-09 10:05:00|251.73|249.93|251.3|249.5|251.96|250.16|251.13|249.33|700
1636452600000|2021-11-09 10:10:00|251.25|249.45|252|250.2|252.2|250.4|251.17|249.37|723
1636452900000|2021-11-09 10:15:00|251.96|250.16|253.02|251.22|253.07|251.27|251.61|249.81|691
1636453200000|2021-11-09 10:20:00|253.03|251.23|251.72|249.92|253.03|251.23|251.54|249.74|690
1636453500000|2021-11-09 10:25:00|251.86|250.06|251.54|249.74|251.96|250.16|251.22|249.42|674
1636453800000|2021-11-09 10:30:00|251.55|249.75|251.84|250.04|251.96|250.16|251.12|249.32|831
1636454100000|2021-11-09 10:35:00|251.89|250.09|252.47|250.67|252.66|250.86|251.53|249.73|766
1636454400000|2021-11-09 10:40:00|252.46|250.66|253.21|251.41|254.03|252.23|251.93|250.13|730
1636454700000|2021-11-09 10:45:00|253.22|251.42|254.48|252.68|256.88|255.08|253.21|251.41|993
1636455000000|2021-11-09 10:50:00|254.46|252.66|253.33|251.53|254.72|252.92|253.24|251.44|845
1636455300000|2021-11-09 10:55:00|253.31|251.51|251.88|250.08|253.32|251.52|251.78|249.98|872
1636455600000|2021-11-09 11:00:00|251.91|250.11|252.64|250.84|252.7|250.9|251.22|249.42|788
1636455900000|2021-11-09 11:05:00|252.62|250.82|252.29|250.49|252.79|250.99|251.98|250.18|722
1636456200000|2021-11-09 11:10:00|252.3|250.5|251.33|249.53|252.49|250.69|250.58|248.78|810
1636456500000|2021-11-09 11:15:00|251.35|249.55|251.09|249.29|252.24|250.44|250.89|249.09|872
1636456800000|2021-11-09 11:20:00|251.08|249.28|250.42|248.62|251.43|249.63|250.36|248.56|669
1636457100000|2021-11-09 11:25:00|250.41|248.61|251.36|249.56|251.77|249.97|250.39|248.59|775
1636457400000|2021-11-09 11:30:00|251.34|249.54|249.44|247.64|251.5|249.7|249.27|247.47|778
1636457700000|2021-11-09 11:35:00|249.41|247.61|247.82|246.02|249.57|247.77|247.31|245.51|852
1636458000000|2021-11-09 11:40:00|247.81|246.01|248.67|246.87|249.22|247.42|247.81|246.01|863
1636458300000|2021-11-09 11:45:00|248.64|246.84|247.93|246.13|249.18|247.38|247.72|245.92|870
1636458600000|2021-11-09 11:50:00|247.94|246.14|247.8|246|248.89|247.09|247.8|246|600
1636458900000|2021-11-09 11:55:00|247.84|246.04|248.91|247.11|249.36|247.56|247.84|246.04|698
1636459200000|2021-11-09 12:00:00|248.9|247.1|248.6|246.8|249.94|248.14|248.28|246.48|848
1636459500000|2021-11-09 12:05:00|248.63|246.83|248.21|246.41|248.71|246.91|248.02|246.22|725
1636459800000|2021-11-09 12:10:00|248.19|246.39|247.95|246.15|248.73|246.93|247.64|245.84|673
1636460100000|2021-11-09 12:15:00|247.98|246.18|248.77|246.97|249.09|247.29|247.2|245.4|824
1636460400000|2021-11-09 12:20:00|248.78|246.98|249.31|247.51|249.56|247.76|248.43|246.63|755
1636460700000|2021-11-09 12:25:00|249.3|247.5|249.94|248.14|250.4|248.6|248.85|247.05|765
1636461000000|2021-11-09 12:30:00|249.95|248.15|250.82|249.02|250.87|249.07|249.52|247.72|824
1636461300000|2021-11-09 12:35:00|250.83|249.03|250.93|249.13|250.96|249.16|249.92|248.12|724
1636461600000|2021-11-09 12:40:00|250.94|249.14|252.82|251.02|253.6|251.8|250.83|249.03|903
1636461900000|2021-11-09 12:45:00|252.83|251.03|251.92|250.12|253.54|251.74|251.58|249.78|827
1636462200000|2021-11-09 12:50:00|251.89|250.09|250.3|248.5|251.94|250.14|250.29|248.49|688
1636462500000|2021-11-09 12:55:00|250.29|248.49|249.93|248.13|251.13|249.33|249.73|247.93|684
1636462800000|2021-11-09 13:00:00|249.94|248.14|252.24|250.44|252.28|250.48|249.8|248|818
1636463100000|2021-11-09 13:05:00|252.25|250.45|252.91|251.11|252.98|251.18|251.85|250.05|841
1636463400000|2021-11-09 13:10:00|252.87|251.07|252.44|250.64|252.89|251.09|251.95|250.15|742
1636463700000|2021-11-09 13:15:00|252.45|250.65|252.77|250.97|252.97|251.17|252.06|250.26|777
1636464000000|2021-11-09 13:20:00|252.76|250.96|252|250.2|252.77|250.97|252|250.2|722
1636464300000|2021-11-09 13:25:00|252.05|250.25|253.32|251.52|254.08|252.28|251.82|250.02|776
1636464600000|2021-11-09 13:30:00|253.4|251.6|252.11|250.31|253.42|251.62|251.89|250.09|736
1636464900000|2021-11-09 13:35:00|252.12|250.32|252.66|250.86|252.87|251.07|252.12|250.32|640
1636465200000|2021-11-09 13:40:00|252.67|250.87|253.84|252.04|253.91|252.11|252.59|250.79|672
1636465500000|2021-11-09 13:45:00|253.88|252.08|258.88|257.08|258.98|257.18|253.53|251.73|881
1636465800000|2021-11-09 13:50:00|258.94|257.14|259.15|257.35|260.97|259.17|257.93|256.13|992
1636466100000|2021-11-09 13:55:00|258.99|257.19|258.71|256.91|259.71|257.91|257.82|256.02|968
1636466400000|2021-11-09 14:00:00|258.72|256.92|259.93|258.13|260.96|259.16|257.89|256.09|897
1636466700000|2021-11-09 14:05:00|259.96|258.16|258.99|257.19|260.01|258.21|258.73|256.93|765
1636467000000|2021-11-09 14:10:00|259|257.2|258.05|256.25|259.1|257.3|257.83|256.03|810
1636467300000|2021-11-09 14:15:00|258.04|256.24|259.4|257.6|259.6|257.8|257.71|255.91|913
1636467600000|2021-11-09 14:20:00|259.56|257.76|260.42|258.62|261.57|259.77|258.69|256.89|1021
1636467900000|2021-11-09 14:25:00|260.43|258.63|260.25|258.45|261.05|259.25|259.64|257.84|884
1636468200000|2021-11-09 14:30:00|260.24|258.44|260.55|258.75|261.12|259.32|259.65|257.85|948
1636468500000|2021-11-09 14:35:00|260.44|258.64|263.68|261.88|264.22|262.42|260.39|258.59|838
1636468800000|2021-11-09 14:40:00|263.65|261.85|262.97|261.17|264.66|262.86|262.91|261.11|856
1636469100000|2021-11-09 14:45:00|262.96|261.16|263.97|262.17|265.71|263.91|262.91|261.11|883
1636469400000|2021-11-09 14:50:00|264.01|262.21|263.91|262.11|264.86|263.06|262.83|261.03|899
1636469700000|2021-11-09 14:55:00|263.94|262.14|261.77|259.97|265.14|263.34|261.22|259.42|893
1636470000000|2021-11-09 15:00:00|261.75|259.95|260.57|258.77|262.95|261.15|260.4|258.6|976
1636470300000|2021-11-09 15:05:00|260.59|258.79|259.74|257.94|260.59|258.79|257.81|256.01|1017
1636470600000|2021-11-09 15:10:00|259.72|257.92|270.8|269|270.82|269.02|258.58|256.78|1010
1636470900000|2021-11-09 15:15:00|270.83|269.03|270.09|268.29|272.66|270.86|267.98|266.18|1056
1636471200000|2021-11-09 15:20:00|270.1|268.3|268.04|266.24|272.66|270.86|267.84|266.04|1038
1636471500000|2021-11-09 15:25:00|267.77|265.97|267.01|265.21|269.79|267.99|266.68|264.88|971
1636471800000|2021-11-09 15:30:00|267|265.2|268.11|266.31|268.93|267.13|266.53|264.73|962
1636472100000|2021-11-09 15:35:00|268.14|266.34|266.17|264.37|268.75|266.95|266.06|264.26|900
1636472400000|2021-11-09 15:40:00|266.18|264.38|268.92|267.12|269|267.2|265.29|263.49|967
1636472700000|2021-11-09 15:45:00|268.91|267.11|266.55|264.75|269|267.2|266.55|264.75|858
1636473000000|2021-11-09 15:50:00|266.58|264.78|265.36|263.56|266.64|264.84|264.67|262.87|889
1636473300000|2021-11-09 15:55:00|265.37|263.57|265.57|263.77|266.37|264.57|264.48|262.68|863
1636473600000|2021-11-09 16:00:00|265.6|263.8|265.75|263.95|266.26|264.46|263.26|261.46|944
1636473900000|2021-11-09 16:05:00|265.76|263.96|265.34|263.54|267.56|265.76|265.12|263.32|890
1636474200000|2021-11-09 16:10:00|265.32|263.52|267.25|265.45|268.18|266.38|264.34|262.54|932
1636474500000|2021-11-09 16:15:00|267.26|265.46|273.48|271.68|274.77|272.97|265.91|264.11|1009
1636474800000|2021-11-09 16:20:00|273.38|271.58|268.33|266.53|273.61|271.81|266.02|264.22|1011
1636475100000|2021-11-09 16:25:00|268.55|266.75|267.85|266.05|269.26|267.46|267.64|265.84|894
1636475400000|2021-11-09 16:30:00|267.84|266.04|267.52|265.72|268.54|266.74|266.38|264.58|937
1636475700000|2021-11-09 16:35:00|267.62|265.82|267.29|265.49|268.41|266.61|266.53|264.73|889
1636476000000|2021-11-09 16:40:00|267.35|265.55|268.8|267|269.45|267.65|266.87|265.07|890
1636476300000|2021-11-09 16:45:00|268.83|267.03|268.08|266.28|269.16|267.36|268.08|266.28|794
1636476600000|2021-11-09 16:50:00|268.1|266.3|268.4|266.6|269.65|267.85|267.86|266.06|836
1636476900000|2021-11-09 16:55:00|268.5|266.7|266.06|264.26|268.56|266.76|265.44|263.64|928
1636477200000|2021-11-09 17:00:00|266.11|264.31|265.62|263.82|267.92|266.12|265.44|263.64|928
1636477500000|2021-11-09 17:05:00|265.64|263.84|265.59|263.79|266.29|264.49|264.08|262.28|880
1636477800000|2021-11-09 17:10:00|265.61|263.81|265.02|263.22|266.06|264.26|264.95|263.15|714
1636478100000|2021-11-09 17:15:00|264.99|263.19|266.35|264.55|266.35|264.55|264.71|262.91|716
1636478400000|2021-11-09 17:20:00|266.32|264.52|266.59|264.79|267.19|265.39|266.02|264.22|786
1636478700000|2021-11-09 17:25:00|266.58|264.78|266.89|265.09|267.1|265.3|266.53|264.73|628
1636479000000|2021-11-09 17:30:00|266.9|265.1|267.65|265.85|267.79|265.99|266.37|264.57|714
1636479300000|2021-11-09 17:35:00|267.67|265.87|271.87|270.07|272.55|270.75|267.49|265.69|858
1636479600000|2021-11-09 17:40:00|271.93|270.13|271.58|269.78|272.12|270.32|270.89|269.09|814
1636479900000|2021-11-09 17:45:00|271.59|269.79|270.9|269.1|271.59|269.79|269.8|268|818
1636480200000|2021-11-09 17:50:00|270.91|269.11|272.23|270.43|272.8|271|270.87|269.07|839
1636480500000|2021-11-09 17:55:00|272.22|270.42|273.5|271.7|274.14|272.34|271.9|270.1|839
1636480800000|2021-11-09 18:00:00|273.49|271.69|273.98|272.18|275|273.2|272.59|270.79|863
1636481100000|2021-11-09 18:05:00|273.97|272.17|274.44|272.64|274.45|272.65|272.88|271.08|896
1636481400000|2021-11-09 18:10:00|274.45|272.65|272.07|270.27|274.53|272.73|272.04|270.24|814
1636481700000|2021-11-09 18:15:00|272.08|270.28|272.91|271.11|272.93|271.13|271.68|269.88|833
1636482000000|2021-11-09 18:20:00|272.92|271.12|273.98|272.18|274.31|272.51|272.88|271.08|745
1636482300000|2021-11-09 18:25:00|274|272.2|272.68|270.88|274.47|272.67|272.61|270.81|862
1636482600000|2021-11-09 18:30:00|272.69|270.89|275.34|273.54|275.36|273.56|272.57|270.77|836
1636482900000|2021-11-09 18:35:00|275.33|273.53|274.09|272.29|275.38|273.58|273.8|272|787
1636483200000|2021-11-09 18:40:00|274.08|272.28|274.57|272.77|275.2|273.4|273.61|271.81|792
1636483500000|2021-11-09 18:45:00|274.56|272.76|272.37|270.57|274.8|273|272.26|270.46|747
1636483800000|2021-11-09 18:50:00|272.38|270.58|271.39|269.59|272.69|270.89|271.37|269.57|825
1636484100000|2021-11-09 18:55:00|271.37|269.57|269.98|268.18|272.03|270.23|269.69|267.89|849
1636484400000|2021-11-09 19:00:00|269.95|268.15|270.39|268.59|271.54|269.74|269.91|268.11|858
1636484700000|2021-11-09 19:05:00|270.44|268.64|267.07|265.27|271.02|269.22|266.87|265.07|841
1636485000000|2021-11-09 19:10:00|267.09|265.29|266.06|264.26|267.92|266.12|265.85|264.05|890
1636485300000|2021-11-09 19:15:00|266.08|264.28|268.22|266.42|269.07|267.27|265.87|264.07|856
1636485600000|2021-11-09 19:20:00|268.18|266.38|268.45|266.65|268.56|266.76|267.37|265.57|774
1636485900000|2021-11-09 19:25:00|268.44|266.64|268.91|267.11|269.76|267.96|268.44|266.64|785
1636486200000|2021-11-09 19:30:00|268.9|267.1|268.29|266.49|268.9|267.1|267.57|265.77|781
1636486500000|2021-11-09 19:35:00|268.3|266.5|267.6|265.8|268.3|266.5|267.18|265.38|733
1636486800000|2021-11-09 19:40:00|267.61|265.81|268.37|266.57|268.81|267.01|267.48|265.68|707
1636487100000|2021-11-09 19:45:00|268.39|266.59|268.24|266.44|269.31|267.51|268.1|266.3|769
1636487400000|2021-11-09 19:50:00|268.23|266.43|267.96|266.16|268.34|266.54|267.23|265.43|763
1636487700000|2021-11-09 19:55:00|267.97|266.17|268.08|266.28|268.46|266.66|267.67|265.87|666
1636488000000|2021-11-09 20:00:00|268.07|266.27|267.57|265.77|268.15|266.35|267.51|265.71|689
1636488300000|2021-11-09 20:05:00|267.59|265.79|267.76|265.96|267.95|266.15|267.25|265.45|646
1636488600000|2021-11-09 20:10:00|267.75|265.95|265.27|263.47|267.77|265.97|265.23|263.43|786
1636488900000|2021-11-09 20:15:00|265.31|263.51|264.56|262.76|266.64|264.84|264.04|262.24|859
1636489200000|2021-11-09 20:20:00|264.58|262.78|266.47|264.67|266.71|264.91|264.35|262.55|829
1636489500000|2021-11-09 20:25:00|266.49|264.69|266.84|265.04|267.57|265.77|266.48|264.68|713
1636489800000|2021-11-09 20:30:00|266.83|265.03|266.72|264.92|267.11|265.31|266.42|264.62|732
1636490100000|2021-11-09 20:35:00|266.75|264.95|267.88|266.08|267.88|266.08|266.54|264.74|722
1636490400000|2021-11-09 20:40:00|267.89|266.09|268.81|267.01|268.92|267.12|267.68|265.88|761
1636490700000|2021-11-09 20:45:00|268.83|267.03|268.63|266.83|269.46|267.66|268.45|266.65|744
1636491000000|2021-11-09 20:50:00|268.62|266.82|269.64|267.84|269.66|267.86|268.56|266.76|673
1636491300000|2021-11-09 20:55:00|269.62|267.82|270.1|268.3|270.19|268.39|269.48|267.68|547
1636491600000|2021-11-09 21:00:00|270.18|268.38|271.72|269.92|272.52|270.72|269.61|267.81|771
1636491900000|2021-11-09 21:05:00|271.77|269.97|271.44|269.64|271.99|270.19|270.98|269.18|702
1636492200000|2021-11-09 21:10:00|271.45|269.65|270.86|269.06|271.45|269.65|269.13|267.33|755
1636492500000|2021-11-09 21:15:00|270.87|269.07|270.39|268.59|271.36|269.56|270.27|268.47|705
1636492800000|2021-11-09 21:20:00|270.38|268.58|269.86|268.06|270.48|268.68|269.28|267.48|682
1636493100000|2021-11-09 21:25:00|269.87|268.07|268.43|266.63|269.94|268.14|267.98|266.18|682
1636493400000|2021-11-09 21:30:00|268.45|266.65|269.16|267.36|269.17|267.37|267.9|266.1|684
1636493700000|2021-11-09 21:35:00|269.17|267.37|268.06|266.26|269.17|267.37|268.05|266.25|646
1636494000000|2021-11-09 21:40:00|268.09|266.29|268.39|266.59|268.72|266.92|267.84|266.04|607
1636494300000|2021-11-09 21:45:00|268.38|266.58|269.86|268.06|270.15|268.35|268.25|266.45|656
1636494600000|2021-11-09 21:50:00|269.87|268.07|269.12|267.32|269.94|268.14|269.09|267.29|645
1636494900000|2021-11-09 21:55:00|269.11|267.31|270.53|268.73|270.74|268.94|268.87|267.07|783
1636495200000|2021-11-09 22:00:00|270.52|268.72|272.19|270.39|272.66|270.86|269.82|268.02|599
1636495500000|2021-11-09 22:05:00|272.16|270.36|271.34|269.54|272.26|270.46|271.19|269.39|625
1636495800000|2021-11-09 22:10:00|271.35|269.55|269.85|268.05|271.51|269.71|269.49|267.69|561
1636496100000|2021-11-09 22:15:00|269.86|268.06|267.44|265.64|269.95|268.15|267.36|265.56|647
1636496400000|2021-11-09 22:20:00|267.4|265.6|266.07|264.27|268.13|266.33|265.99|264.19|825
1636496700000|2021-11-09 22:25:00|266.06|264.26|264.8|263|266.06|264.26|264.54|262.74|719
1636497000000|2021-11-09 22:30:00|264.79|262.99|267.85|266.05|267.93|266.13|264.76|262.96|743
1636497300000|2021-11-09 22:35:00|267.89|266.09|267.33|265.53|268.11|266.31|266.4|264.6|677
1636497600000|2021-11-09 22:40:00|267.34|265.54|266.35|264.55|267.7|265.9|266.12|264.32|531
1636497900000|2021-11-09 22:45:00|266.36|264.56|267.93|266.13|268.42|266.62|266.19|264.39|779
1636498200000|2021-11-09 22:50:00|267.94|266.14|267.95|266.15|268.16|266.36|267.39|265.59|527
1636498500000|2021-11-09 22:55:00|267.96|266.16|267.11|265.31|267.96|266.16|266.79|264.99|693
1636498800000|2021-11-09 23:00:00|267.1|265.3|266.46|264.66|268.2|266.4|266.4|264.6|721
1636499100000|2021-11-09 23:05:00|266.51|264.71|266.9|265.1|267.44|265.64|266.51|264.71|671
1636499400000|2021-11-09 23:10:00|266.91|265.11|267.65|265.85|267.9|266.1|266.89|265.09|652
1636499700000|2021-11-09 23:15:00|267.64|265.84|269.38|267.58|269.95|268.15|267.62|265.82|735
1636500000000|2021-11-09 23:20:00|269.33|267.53|268.8|267|269.78|267.98|268.35|266.55|722
1636500300000|2021-11-09 23:25:00|268.88|267.08|267.84|266.04|268.9|267.1|267.13|265.33|746
1636500600000|2021-11-09 23:30:00|267.79|265.99|265.53|263.73|267.87|266.07|265.23|263.43|738
1636500900000|2021-11-09 23:35:00|265.44|263.64|264.87|263.07|265.74|263.94|264.45|262.65|812
1636501200000|2021-11-09 23:40:00|264.86|263.06|266.24|264.44|267.13|265.33|263.52|261.72|894
1636501500000|2021-11-09 23:45:00|266.23|264.43|263.68|261.88|266.23|264.43|263.54|261.74|826
1636501800000|2021-11-09 23:50:00|263.67|261.87|263.74|261.94|264.25|262.45|262.72|260.92|842
1636502100000|2021-11-09 23:55:00|263.75|261.95|263.04|261.24|264.56|262.76|262.96|261.16|697
1636502400000|2021-11-10 00:00:00|263.05|261.25|266.55|264.75|266.82|265.02|263.02|261.22|930
1636502700000|2021-11-10 00:05:00|266.54|264.74|264.38|262.58|267.44|265.64|264.22|262.42|877
1636503000000|2021-11-10 00:10:00|264.4|262.6|264.97|263.17|265.4|263.6|263.22|261.42|853
1636503300000|2021-11-10 00:15:00|264.96|263.16|264.83|263.03|265.63|263.83|264.73|262.93|821
1636503600000|2021-11-10 00:20:00|264.81|263.01|264.46|262.66|264.92|263.12|263.75|261.95|797
1636503900000|2021-11-10 00:25:00|264.47|262.67|263.05|261.25|264.71|262.91|262.88|261.08|763
1636504200000|2021-11-10 00:30:00|263.04|261.24|262.59|260.79|263.86|262.06|262.59|260.79|810
1636504500000|2021-11-10 00:35:00|262.6|260.8|260.45|258.65|262.78|260.98|260.23|258.43|747
1636504800000|2021-11-10 00:40:00|260.48|258.68|259.24|257.44|260.91|259.11|259.16|257.36|810
1636505100000|2021-11-10 00:45:00|259.25|257.45|259.02|257.22|259.74|257.94|258.15|256.35|782
1636505400000|2021-11-10 00:50:00|259.09|257.29|260.56|258.76|260.84|259.04|258.62|256.82|886
1636505700000|2021-11-10 00:55:00|260.57|258.77|260.27|258.47|261.35|259.55|260.11|258.31|724
1636506000000|2021-11-10 01:00:00|260.26|258.46|259.59|257.79|260.26|258.46|259.09|257.29|739
1636506300000|2021-11-10 01:05:00|259.58|257.78|261.52|259.72|262.11|260.31|259.57|257.77|842
1636506600000|2021-11-10 01:10:00|261.51|259.71|261.45|259.65|261.96|260.16|261.23|259.43|688
1636506900000|2021-11-10 01:15:00|261.46|259.66|261.05|259.25|261.57|259.77|260.52|258.72|648
1636507200000|2021-11-10 01:20:00|261.06|259.26|261.41|259.61|262.16|260.36|261.04|259.24|665
1636507500000|2021-11-10 01:25:00|261.4|259.6|262.46|260.66|262.51|260.71|261.19|259.39|618
1636507800000|2021-11-10 01:30:00|262.49|260.69|262.58|260.78|262.58|260.78|261.62|259.82|683
1636508100000|2021-11-10 01:35:00|262.55|260.75|263.33|261.53|263.67|261.87|262.38|260.58|652
1636508400000|2021-11-10 01:40:00|263.32|261.52|262.1|260.3|263.33|261.53|261.95|260.15|635
1636508700000|2021-11-10 01:45:00|262.14|260.34|260.41|258.61|262.3|260.5|260.36|258.56|754
1636509000000|2021-11-10 01:50:00|260.42|258.62|259.96|258.16|260.47|258.67|259.56|257.76|684
1636509300000|2021-11-10 01:55:00|259.94|258.14|260.09|258.29|260.41|258.61|259.75|257.95|648
1636509600000|2021-11-10 02:00:00|260.11|258.31|261.46|259.66|261.46|259.66|260|258.2|572
1636509900000|2021-11-10 02:05:00|261.48|259.68|261.05|259.25|261.49|259.69|260.76|258.96|556
1636510200000|2021-11-10 02:10:00|261.07|259.27|261.35|259.55|261.69|259.89|261.02|259.22|446
1636510500000|2021-11-10 02:15:00|261.33|259.53|260.57|258.77|261.35|259.55|260.4|258.6|630
1636510800000|2021-11-10 02:20:00|260.56|258.76|260.85|259.05|260.86|259.06|259.8|258|591
1636511100000|2021-11-10 02:25:00|260.86|259.06|260.68|258.88|261.58|259.78|260.52|258.72|503
1636511400000|2021-11-10 02:30:00|260.75|258.95|260.29|258.49|261.12|259.32|260.19|258.39|434
1636511700000|2021-11-10 02:35:00|260.3|258.5|259.76|257.96|260.3|258.5|259.61|257.81|586
1636512000000|2021-11-10 02:40:00|259.75|257.95|258.74|256.94|259.76|257.96|258.58|256.78|628
1636512300000|2021-11-10 02:45:00|258.72|256.92|260.05|258.25|260.05|258.25|258.58|256.78|648
1636512600000|2021-11-10 02:50:00|260.08|258.28|259.07|257.27|260.25|258.45|258.96|257.16|614
1636512900000|2021-11-10 02:55:00|259.08|257.28|258.85|257.05|259.3|257.5|258.57|256.77|525
1636513200000|2021-11-10 03:00:00|258.84|257.04|257.65|255.85|258.89|257.09|257.59|255.79|729
1636513500000|2021-11-10 03:05:00|257.63|255.83|257.44|255.64|258.12|256.32|257.33|255.53|621
1636513800000|2021-11-10 03:10:00|257.45|255.65|256.14|254.34|257.78|255.98|256.03|254.23|737
1636514100000|2021-11-10 03:15:00|256.11|254.31|256.76|254.96|257.07|255.27|255.96|254.16|762
1636514400000|2021-11-10 03:20:00|256.73|254.93|256.57|254.77|257.23|255.43|256.1|254.3|731
1636514700000|2021-11-10 03:25:00|256.56|254.76|255.64|253.84|256.69|254.89|255.38|253.58|714
1636515000000|2021-11-10 03:30:00|255.65|253.85|257.41|255.61|257.8|256|255.45|253.65|824
1636515300000|2021-11-10 03:35:00|257.42|255.62|257.78|255.98|258.1|256.3|256.34|254.54|750
1636515600000|2021-11-10 03:40:00|257.75|255.95|257.84|256.04|258.29|256.49|257.43|255.63|622
1636515900000|2021-11-10 03:45:00|257.85|256.05|258.4|256.6|259.36|257.56|257.84|256.04|747
1636516200000|2021-11-10 03:50:00|258.39|256.59|258.28|256.48|259.26|257.46|258.28|256.48|729
1636516500000|2021-11-10 03:55:00|258.3|256.5|258.16|256.36|258.51|256.71|257.72|255.92|680
1636516800000|2021-11-10 04:00:00|258.15|256.35|255.86|254.06|258.4|256.6|255.86|254.06|765
1636517100000|2021-11-10 04:05:00|255.91|254.11|256.72|254.92|257.78|255.98|255.81|254.01|843
1636517400000|2021-11-10 04:10:00|256.71|254.91|256.06|254.26|256.81|255.01|256|254.2|713
1636517700000|2021-11-10 04:15:00|256.07|254.27|256.82|255.02|257.18|255.38|256.06|254.26|704
1636518000000|2021-11-10 04:20:00|256.86|255.06|257.98|256.18|258.25|256.45|256.78|254.98|669
1636518300000|2021-11-10 04:25:00|257.97|256.17|258.09|256.29|258.55|256.75|257.86|256.06|626
1636518600000|2021-11-10 04:30:00|258.06|256.26|266.34|264.54|266.34|264.54|257.96|256.16|929
1636518900000|2021-11-10 04:35:00|266.3|264.5|265.97|264.17|266.41|264.61|264.98|263.18|835
1636519200000|2021-11-10 04:40:00|265.96|264.16|266.3|264.5|267.13|265.33|265.95|264.15|749
1636519500000|2021-11-10 04:45:00|266.29|264.49|268.81|267.01|268.88|267.08|265.09|263.29|816
1636519800000|2021-11-10 04:50:00|268.89|267.09|268.63|266.83|269.61|267.81|268.04|266.24|857
1636520100000|2021-11-10 04:55:00|268.62|266.82|267.61|265.81|269.1|267.3|267.39|265.59|845
1636520400000|2021-11-10 05:00:00|267.56|265.76|266.39|264.59|267.74|265.94|265.81|264.01|787
1636520700000|2021-11-10 05:05:00|266.35|264.55|264.64|262.84|266.37|264.57|264.6|262.8|601
1636521000000|2021-11-10 05:10:00|264.65|262.85|264.75|262.95|264.96|263.16|264.27|262.47|336
1636521300000|2021-11-10 05:15:00|264.74|262.94|266.64|264.84|267.18|265.38|264.65|262.85|522
1636521600000|2021-11-10 05:20:00|266.59|264.79|265.85|264.05|266.78|264.98|265.69|263.89|716
1636521900000|2021-11-10 05:25:00|265.86|264.06|266.68|264.88|266.7|264.9|265.84|264.04|636
1636522200000|2021-11-10 05:30:00|266.67|264.87|265.63|263.83|266.69|264.89|265.49|263.69|682
1636522500000|2021-11-10 05:35:00|265.62|263.82|264.7|262.9|265.66|263.86|264.07|262.27|661
1636522800000|2021-11-10 05:40:00|264.69|262.89|264.46|262.66|264.79|262.99|263.6|261.8|709
1636523100000|2021-11-10 05:45:00|264.47|262.67|265|263.2|265.25|263.45|264.46|262.66|541
1636523400000|2021-11-10 05:50:00|264.99|263.19|263.03|261.23|264.99|263.19|262.92|261.12|643
1636523700000|2021-11-10 05:55:00|263.11|261.31|262.55|260.75|263.39|261.59|262.54|260.74|569
1636524000000|2021-11-10 06:00:00|262.59|260.79|263.23|261.43|263.6|261.8|262.59|260.79|612
1636524300000|2021-11-10 06:05:00|263.24|261.44|264.31|262.51|264.37|262.57|263.21|261.41|629
1636524600000|2021-11-10 06:10:00|264.32|262.52|265.48|263.68|265.65|263.85|263.87|262.07|541
1636524900000|2021-11-10 06:15:00|265.42|263.62|265.3|263.5|265.84|264.04|264.99|263.19|579
1636525200000|2021-11-10 06:20:00|265.32|263.52|266.62|264.82|266.62|264.82|264.78|262.98|624
1636525500000|2021-11-10 06:25:00|266.61|264.81|267.03|265.23|268.08|266.28|265.61|263.81|770
1636525800000|2021-11-10 06:30:00|267.02|265.22|267.63|265.83|268.81|267.01|266.99|265.19|697
1636526100000|2021-11-10 06:35:00|267.62|265.82|268.33|266.53|268.72|266.92|267.2|265.4|736
1636526400000|2021-11-10 06:40:00|268.32|266.52|270.16|268.36|270.46|268.66|268.17|266.37|716
1636526700000|2021-11-10 06:45:00|270.19|268.39|270.07|268.27|270.47|268.67|269.26|267.46|757
1636527000000|2021-11-10 06:50:00|270.06|268.26|271.19|269.39|272.54|270.74|270.06|268.26|806
1636527300000|2021-11-10 06:55:00|271.21|269.41|271.19|269.39|271.34|269.54|270.34|268.54|617
1636527600000|2021-11-10 07:00:00|271.2|269.4|270.19|268.39|271.33|269.53|269.44|267.64|735
1636527900000|2021-11-10 07:05:00|270.2|268.4|271.17|269.37|271.25|269.45|269.01|267.21|651
1636528200000|2021-11-10 07:10:00|271.19|269.39|273.8|272|273.83|272.03|271.15|269.35|830
1636528500000|2021-11-10 07:15:00|273.79|271.99|273.56|271.76|274.06|272.26|272.74|270.94|822
1636528800000|2021-11-10 07:20:00|273.55|271.75|272.61|270.81|274.24|272.44|272.56|270.76|685
1636529100000|2021-11-10 07:25:00|272.6|270.8|271.85|270.05|273.05|271.25|271.47|269.67|742
1636529400000|2021-11-10 07:30:00|271.84|270.04|271.96|270.16|272.59|270.79|271.22|269.42|724
1636529700000|2021-11-10 07:35:00|271.95|270.15|270.49|268.69|271.96|270.16|270.34|268.54|738
1636530000000|2021-11-10 07:40:00|270.5|268.7|270.42|268.62|270.69|268.89|269.72|267.92|645
1636530300000|2021-11-10 07:45:00|270.41|268.61|271.15|269.35|271.22|269.42|270.39|268.59|554
1636530600000|2021-11-10 07:50:00|271.16|269.36|269.65|267.85|271.16|269.36|269.42|267.62|615
1636530900000|2021-11-10 07:55:00|269.66|267.86|269.81|268.01|269.92|268.12|268.87|267.07|733
1636531200000|2021-11-10 08:00:00|269.8|268|268.52|266.72|270.39|268.59|268.41|266.61|682
1636531500000|2021-11-10 08:05:00|268.49|266.69|268.75|266.95|269.11|267.31|268.14|266.34|723
1636531800000|2021-11-10 08:10:00|268.74|266.94|269.24|267.44|269.63|267.83|268.68|266.88|516
1636532100000|2021-11-10 08:15:00|269.19|267.39|269.75|267.95|270.12|268.32|268.78|266.98|655
1636532400000|2021-11-10 08:20:00|269.73|267.93|269.24|267.44|269.76|267.96|268.69|266.89|575
1636532700000|2021-11-10 08:25:00|269.23|267.43|268.87|267.07|269.55|267.75|268.71|266.91|645
1636533000000|2021-11-10 08:30:00|268.88|267.08|269.07|267.27|269.43|267.63|268.63|266.83|571
1636533300000|2021-11-10 08:35:00|269.06|267.26|267.42|265.62|269.07|267.27|267.18|265.38|713
1636533600000|2021-11-10 08:40:00|267.41|265.61|267.9|266.1|267.98|266.18|267.11|265.31|566
1636533900000|2021-11-10 08:45:00|267.89|266.09|267.86|266.06|268.34|266.54|267.48|265.68|514
1636534200000|2021-11-10 08:50:00|267.85|266.05|267.64|265.84|268.11|266.31|267.32|265.52|583
1636534500000|2021-11-10 08:55:00|267.66|265.86|267.26|265.46|268.15|266.35|267.16|265.36|621
1636534800000|2021-11-10 09:00:00|267.27|265.47|267.86|266.06|267.92|266.12|267.26|265.46|539
1636535100000|2021-11-10 09:05:00|267.85|266.05|267.45|265.65|268.24|266.44|267.44|265.64|490
1636535400000|2021-11-10 09:10:00|267.44|265.64|266.48|264.68|267.53|265.73|266.04|264.24|704
1636535700000|2021-11-10 09:15:00|266.52|264.72|266.05|264.25|266.67|264.87|266.05|264.25|573
1636536000000|2021-11-10 09:20:00|266.03|264.23|266.88|265.08|267.06|265.26|266|264.2|534
1636536300000|2021-11-10 09:25:00|266.87|265.07|267.65|265.85|268.04|266.24|266.87|265.07|497
1636536600000|2021-11-10 09:30:00|267.66|265.86|269.35|267.55|269.62|267.82|267.64|265.84|611
1636536900000|2021-11-10 09:35:00|269.36|267.56|270.11|268.31|270.36|268.56|268.94|267.14|696
1636537200000|2021-11-10 09:40:00|270.08|268.28|268.97|267.17|270.25|268.45|268.88|267.08|499
1636537500000|2021-11-10 09:45:00|268.95|267.15|268.67|266.87|269.11|267.31|268.29|266.49|511
1636537800000|2021-11-10 09:50:00|268.63|266.83|267.53|265.73|268.71|266.91|267.48|265.68|600
1636538100000|2021-11-10 09:55:00|267.54|265.74|268.13|266.33|268.28|266.48|267.01|265.21|642
1636538400000|2021-11-10 10:00:00|268.16|266.36|267.02|265.22|268.16|266.36|266.53|264.73|646
1636538700000|2021-11-10 10:05:00|267|265.2|267.05|265.25|267.31|265.51|266.7|264.9|591
1636539000000|2021-11-10 10:10:00|267.11|265.31|268.53|266.73|268.67|266.87|266.65|264.85|668
1636539300000|2021-11-10 10:15:00|268.55|266.75|270.07|268.27|270.16|268.36|268.01|266.21|811
1636539600000|2021-11-10 10:20:00|270.08|268.28|270.41|268.61|270.55|268.75|269.72|267.92|575
1636539900000|2021-11-10 10:25:00|270.44|268.64|269.77|267.97|270.5|268.7|269.65|267.85|658
1636540200000|2021-11-10 10:30:00|269.81|268.01|269.16|267.36|269.98|268.18|268.77|266.97|696
1636540500000|2021-11-10 10:35:00|269.17|267.37|270.73|268.93|270.89|269.09|269.05|267.25|682
1636540800000|2021-11-10 10:40:00|270.77|268.97|270.55|268.75|270.93|269.13|270.26|268.46|577
1636541100000|2021-11-10 10:45:00|270.56|268.76|270.44|268.64|271.36|269.56|270.21|268.41|703
1636541400000|2021-11-10 10:50:00|270.45|268.65|269.52|267.72|270.62|268.82|269.45|267.65|566
1636541700000|2021-11-10 10:55:00|269.5|267.7|270.63|268.83|270.69|268.89|269.49|267.69|552
1636542000000|2021-11-10 11:00:00|270.59|268.79|273.36|271.56|273.36|271.56|269.69|267.89|840
1636542300000|2021-11-10 11:05:00|273.37|271.57|274.7|272.9|275.38|273.58|272.33|270.53|884
1636542600000|2021-11-10 11:10:00|274.76|272.96|278.87|277.07|280.71|278.91|273.9|272.1|991
1636542900000|2021-11-10 11:15:00|278.85|277.05|280.29|278.49|282.23|280.43|278.19|276.39|988
1636543200000|2021-11-10 11:20:00|280.26|278.46|280.4|278.6|281.69|279.89|278.72|276.92|1003
1636543500000|2021-11-10 11:25:00|280.41|278.61|282.22|280.42|284.44|282.64|279.87|278.07|1052
1636543800000|2021-11-10 11:30:00|282.18|280.38|285.71|283.91|287.04|285.24|281.43|279.63|1037
1636544100000|2021-11-10 11:35:00|285.72|283.92|287.04|285.24|287.14|285.34|284.04|282.24|986
1636544400000|2021-11-10 11:40:00|287.01|285.21|288.46|286.66|288.68|286.88|286.54|284.74|956
1636544700000|2021-11-10 11:45:00|288.45|286.65|287.97|286.17|290.91|289.11|286.23|284.43|1021
1636545000000|2021-11-10 11:50:00|287.9|286.1|290.42|288.62|291.21|289.41|286.46|284.66|983
1636545300000|2021-11-10 11:55:00|290.25|288.45|288.99|287.19|291.32|289.52|288.55|286.75|979
1636545600000|2021-11-10 12:00:00|288.85|287.05|290.47|288.67|291.1|289.3|287.72|285.92|1016
1636545900000|2021-11-10 12:05:00|290.49|288.69|294.64|292.84|294.65|292.85|290.49|288.69|1031
1636546200000|2021-11-10 12:10:00|294.78|292.98|293.27|291.47|295.74|293.94|291.33|289.53|1026
1636546500000|2021-11-10 12:15:00|293.31|291.51|290.46|288.66|293.91|292.11|290.03|288.23|957
1636546800000|2021-11-10 12:20:00|290.45|288.65|290.02|288.22|291.21|289.41|288.72|286.92|920
1636547100000|2021-11-10 12:25:00|290|288.2|290.94|289.14|291.62|289.82|289.44|287.64|912
1636547400000|2021-11-10 12:30:00|290.86|289.06|290.28|288.48|290.86|289.06|289.14|287.34|833
1636547700000|2021-11-10 12:35:00|290.27|288.47|290.36|288.56|292.65|290.85|289.57|287.77|928
1636548000000|2021-11-10 12:40:00|290.39|288.59|291.25|289.45|292.21|290.41|289.21|287.41|888
1636548300000|2021-11-10 12:45:00|291.23|289.43|288.3|286.5|291.29|289.49|288.25|286.45|826
1636548600000|2021-11-10 12:50:00|288.18|286.38|286.09|284.29|288.81|287.01|285.3|283.5|918
1636548900000|2021-11-10 12:55:00|286.1|284.3|284.82|283.02|286.71|284.91|283.36|281.56|961
1636549200000|2021-11-10 13:00:00|284.81|283.01|286.1|284.3|286.62|284.82|283.51|281.71|897
1636549500000|2021-11-10 13:05:00|286.08|284.28|286.45|284.65|287.53|285.73|286.07|284.27|915
1636549800000|2021-11-10 13:10:00|286.47|284.67|285.55|283.75|287.24|285.44|285.2|283.4|796
1636550100000|2021-11-10 13:15:00|285.56|283.76|282.37|280.57|285.56|283.76|281.88|280.08|970
1636550400000|2021-11-10 13:20:00|282.36|280.56|283.28|281.48|284.55|282.75|282.35|280.55|915
1636550700000|2021-11-10 13:25:00|283.29|281.49|280.53|278.73|283.34|281.54|280.25|278.45|930
1636551000000|2021-11-10 13:30:00|280.52|278.72|282.61|280.81|283.28|281.48|279.29|277.49|1001
1636551300000|2021-11-10 13:35:00|282.64|280.84|284.35|282.55|284.87|283.07|282.47|280.67|950
1636551600000|2021-11-10 13:40:00|284.36|282.56|283.4|281.6|284.75|282.95|282.7|280.9|899
1636551900000|2021-11-10 13:45:00|283.27|281.47|285.12|283.32|285.7|283.9|283.14|281.34|919
1636552200000|2021-11-10 13:50:00|285.11|283.31|286.29|284.49|286.37|284.57|284.57|282.77|850
1636552500000|2021-11-10 13:55:00|286.32|284.52|285.89|284.09|286.98|285.18|285.6|283.8|867
1636552800000|2021-11-10 14:00:00|285.93|284.13|282.6|280.8|286.08|284.28|282.6|280.8|833
1636553100000|2021-11-10 14:05:00|282.65|280.85|284.26|282.46|284.45|282.65|282.62|280.82|905
1636553400000|2021-11-10 14:10:00|284.27|282.47|284.56|282.76|284.92|283.12|283.31|281.51|850
1636553700000|2021-11-10 14:15:00|284.54|282.74|283.19|281.39|284.9|283.1|282.63|280.83|871
1636554000000|2021-11-10 14:20:00|283.18|281.38|287.26|285.46|287.36|285.56|282.73|280.93|887
1636554300000|2021-11-10 14:25:00|287.27|285.47|286.33|284.53|290.89|289.09|284.36|282.56|959
1636554600000|2021-11-10 14:30:00|286.3|284.5|285.05|283.25|286.77|284.97|284.17|282.37|721
1636554900000|2021-11-10 14:35:00|285.07|283.27|285.15|283.35|285.61|283.81|284.17|282.37|700
1636555200000|2021-11-10 14:40:00|285.13|283.33|286.96|285.16|287.19|285.39|284.9|283.1|755
1636555500000|2021-11-10 14:45:00|286.97|285.17|288.1|286.3|288.13|286.33|286.65|284.85|659
1636555800000|2021-11-10 14:50:00|288.07|286.27|287.64|285.84|288.68|286.88|286.97|285.17|852
1636556100000|2021-11-10 14:55:00|287.61|285.81|287.64|285.84|287.84|286.04|286.22|284.42|676
1636556400000|2021-11-10 15:00:00|287.66|285.86|293.64|291.84|295.24|293.44|287.3|285.5|669
1636556700000|2021-11-10 15:05:00|293.55|291.75|293.89|292.09|294.24|292.44|291.34|289.54|224
1636557000000|2021-11-10 15:10:00|293.53|291.73|292.7|290.9|293.58|291.78|292.49|290.69|114
1636557300000|2021-11-10 15:15:00|292.47|290.67|290.67|288.87|292.48|290.68|290.67|288.87|126
1636557600000|2021-11-10 15:20:00|290.5|288.7|286.65|284.85|290.62|288.82|285.55|283.75|727
1636557900000|2021-11-10 15:25:00|286.64|284.84|285.69|283.89|286.68|284.88|285.17|283.37|805
1636558200000|2021-11-10 15:30:00|285.66|283.86|286|284.2|286.27|284.47|284.45|282.65|850
1636558500000|2021-11-10 15:35:00|285.97|284.17|286.95|285.15|287.08|285.28|285.9|284.1|595
1636558800000|2021-11-10 15:40:00|286.97|285.17|287.11|285.31|287.63|285.83|286.57|284.77|722
1636559100000|2021-11-10 15:45:00|287.01|285.21|288.24|286.44|288.89|287.09|286.86|285.06|631
1636559400000|2021-11-10 15:50:00|288.23|286.43|287.81|286.01|288.94|287.14|287.73|285.93|629
1636559700000|2021-11-10 15:55:00|287.77|285.97|288.12|286.32|288.24|286.44|287.07|285.27|756
1636560000000|2021-11-10 16:00:00|288.09|286.29|289.35|287.55|289.44|287.64|287.89|286.09|754
1636560300000|2021-11-10 16:05:00|289.38|287.58|292.37|290.57|293.34|291.54|288.65|286.85|819
1636560600000|2021-11-10 16:10:00|292.44|290.64|288.59|286.79|292.49|290.69|288.41|286.61|820
1636560900000|2021-11-10 16:15:00|288.65|286.85|288.28|286.48|289.88|288.08|288.11|286.31|819
1636561200000|2021-11-10 16:20:00|288.29|286.49|289.67|287.87|290.45|288.65|288.1|286.3|779
1636561500000|2021-11-10 16:25:00|289.69|287.89|290.22|288.42|290.81|289.01|289.27|287.47|754
1636561800000|2021-11-10 16:30:00|290.21|288.41|290.91|289.11|291.42|289.62|289.73|287.93|735
1636562100000|2021-11-10 16:35:00|290.92|289.12|291.36|289.56|292.2|290.4|290.9|289.1|603
1636562400000|2021-11-10 16:40:00|291.38|289.58|292.94|291.14|293.46|291.66|291.29|289.49|789
1636562700000|2021-11-10 16:45:00|292.95|291.15|293.97|292.17|296.21|294.41|292.66|290.86|870
1636563000000|2021-11-10 16:50:00|293.91|292.11|291.76|289.96|294.19|292.39|291.37|289.57|852
1636563300000|2021-11-10 16:55:00|291.77|289.97|291.44|289.64|293.06|291.26|290.99|289.19|756
1636563600000|2021-11-10 17:00:00|291.42|289.62|290.68|288.88|291.61|289.81|290.43|288.63|677
1636563900000|2021-11-10 17:05:00|290.65|288.85|290.75|288.95|291.64|289.84|289.59|287.79|872
1636564200000|2021-11-10 17:10:00|290.74|288.94|289.55|287.75|291.61|289.81|289.45|287.65|729
1636564500000|2021-11-10 17:15:00|289.54|287.74|288.27|286.47|289.78|287.98|288.17|286.37|814
1636564800000|2021-11-10 17:20:00|288.29|286.49|288.48|286.68|288.92|287.12|288.12|286.32|692
1636565100000|2021-11-10 17:25:00|288.45|286.65|289.36|287.56|290.08|288.28|288.42|286.62|751
1636565400000|2021-11-10 17:30:00|289.37|287.57|288.75|286.95|289.75|287.95|288.45|286.65|740
1636565700000|2021-11-10 17:35:00|288.73|286.93|288.96|287.16|289.46|287.66|288.73|286.93|700
1636566000000|2021-11-10 17:40:00|288.98|287.18|289.31|287.51|290.31|288.51|288.96|287.16|767
1636566300000|2021-11-10 17:45:00|289.32|287.52|287.95|286.15|289.82|288.02|287.87|286.07|770
1636566600000|2021-11-10 17:50:00|287.94|286.14|287.69|285.89|288.27|286.47|287.33|285.53|698
1636566900000|2021-11-10 17:55:00|287.67|285.87|288.45|286.65|288.68|286.88|287.66|285.86|619
1636567200000|2021-11-10 18:00:00|288.48|286.68|287.06|285.26|288.54|286.74|287.06|285.26|624
1636567500000|2021-11-10 18:05:00|287.08|285.28|286.39|284.59|287.24|285.44|285.74|283.94|784
1636567800000|2021-11-10 18:10:00|286.41|284.61|286.11|284.31|286.82|285.02|285.87|284.07|664
1636568100000|2021-11-10 18:15:00|286.2|284.4|285.05|283.25|286.32|284.52|284.81|283.01|672
1636568400000|2021-11-10 18:20:00|285.06|283.26|284.45|282.65|285.23|283.43|283.64|281.84|763
1636568700000|2021-11-10 18:25:00|284.46|282.66|284.31|282.51|284.69|282.89|283.94|282.14|675
1636569000000|2021-11-10 18:30:00|284.32|282.52|285.12|283.32|285.23|283.43|284.12|282.32|750
1636569300000|2021-11-10 18:35:00|285.11|283.31|286.57|284.77|287.03|285.23|285.1|283.3|757
1636569600000|2021-11-10 18:40:00|286.58|284.78|285.28|283.48|286.86|285.06|284.98|283.18|729
1636569900000|2021-11-10 18:45:00|285.31|283.51|286.43|284.63|287.08|285.28|285.3|283.5|760
1636570200000|2021-11-10 18:50:00|286.44|284.64|284.14|282.34|286.44|284.64|283.8|282|817
1636570500000|2021-11-10 18:55:00|284.16|282.36|285.58|283.78|285.61|283.81|283.98|282.18|767
1636570800000|2021-11-10 19:00:00|285.54|283.74|289.49|287.69|289.6|287.8|285.51|283.71|759
1636571100000|2021-11-10 19:05:00|289.53|287.73|289.96|288.16|290|288.2|287.98|286.18|739
1636571400000|2021-11-10 19:10:00|289.97|288.17|288.87|287.07|289.97|288.17|288.44|286.64|811
1636571700000|2021-11-10 19:15:00|288.89|287.09|289.49|287.69|290.09|288.29|288.69|286.89|742
1636572000000|2021-11-10 19:20:00|289.5|287.7|288.71|286.91|290.19|288.39|288.71|286.91|808
1636572300000|2021-11-10 19:25:00|288.7|286.9|289.59|287.79|289.75|287.95|288.41|286.61|780
1636572600000|2021-11-10 19:30:00|289.56|287.76|286.39|284.59|290.61|288.81|286.39|284.59|804
1636572900000|2021-11-10 19:35:00|286.41|284.61|282.23|280.43|286.71|284.91|282.05|280.25|965
1636573200000|2021-11-10 19:40:00|282.08|280.28|282.48|280.68|284.44|282.64|281.57|279.77|957
1636573500000|2021-11-10 19:45:00|282.45|280.65|281.25|279.45|284.06|282.26|280.1|278.3|960
1636573800000|2021-11-10 19:50:00|281.19|279.39|282.66|280.86|284.17|282.37|279.34|277.54|973
1636574100000|2021-11-10 19:55:00|282.65|280.85|279.8|278|282.95|281.15|279.73|277.93|942
1636574400000|2021-11-10 20:00:00|279.84|278.04|280.93|279.13|280.93|279.13|274.45|272.65|1026
1636574700000|2021-11-10 20:05:00|280.95|279.15|278.34|276.54|281.27|279.47|278.34|276.54|944
1636575000000|2021-11-10 20:10:00|278.33|276.53|278.73|276.93|279.39|277.59|277.49|275.69|927
1636575300000|2021-11-10 20:15:00|278.7|276.9|281.26|279.46|281.36|279.56|277.54|275.74|922
1636575600000|2021-11-10 20:20:00|281.23|279.43|281.38|279.58|282.71|280.91|280.41|278.61|820
1636575900000|2021-11-10 20:25:00|281.41|279.61|281.04|279.24|281.63|279.83|280.29|278.49|853
1636576200000|2021-11-10 20:30:00|280.98|279.18|281.95|280.15|282.37|280.57|280.96|279.16|718
1636576500000|2021-11-10 20:35:00|281.93|280.13|280.48|278.68|281.97|280.17|279.84|278.04|823
1636576800000|2021-11-10 20:40:00|280.51|278.71|278.45|276.65|280.55|278.75|278.45|276.65|839
1636577100000|2021-11-10 20:45:00|278.48|276.68|276.39|274.59|279.61|277.81|276.3|274.5|877
1636577400000|2021-11-10 20:50:00|276.29|274.49|273.65|271.85|276.6|274.8|269.81|268.01|1048
1636577700000|2021-11-10 20:55:00|273.61|271.81|276.76|274.96|276.99|275.19|271.04|269.24|1019
1636578000000|2021-11-10 21:00:00|276.77|274.97|277.41|275.61|278.25|276.45|275.31|273.51|1001
1636578300000|2021-11-10 21:05:00|277.42|275.62|275.48|273.68|277.55|275.75|275.01|273.21|946
1636578600000|2021-11-10 21:10:00|275.47|273.67|274.71|272.91|276.51|274.71|274.58|272.78|894
1636578900000|2021-11-10 21:15:00|274.7|272.9|269.83|268.03|274.82|273.02|269.32|267.52|1031
1636579200000|2021-11-10 21:20:00|269.86|268.06|258.5|256.7|269.87|268.07|258.48|256.68|1100
1636579500000|2021-11-10 21:25:00|258.6|256.8|268.33|266.53|268.79|266.99|258.41|256.61|1101
1636579800000|2021-11-10 21:30:00|268.37|266.57|269.02|267.22|269.36|267.56|265.38|263.58|1112
1636580100000|2021-11-10 21:35:00|269.06|267.26|268.74|266.94|269.38|267.58|267.06|265.26|1037
1636580400000|2021-11-10 21:40:00|268.73|266.93|266.91|265.11|269.28|267.48|266.4|264.6|1026
1636580700000|2021-11-10 21:45:00|266.95|265.15|263.72|261.92|267.18|265.38|261.85|260.05|1057
1636581000000|2021-11-10 21:50:00|263.71|261.91|260.55|258.75|264.31|262.51|260.16|258.36|1042
1636581300000|2021-11-10 21:55:00|260.56|258.76|258.38|256.58|261.07|259.27|257.73|255.93|1029
1636581600000|2021-11-10 22:00:00|258.41|256.61|259.84|258.04|261.65|259.85|255.68|253.88|1021
1636581900000|2021-11-10 22:05:00|259.81|258.01|263.25|261.45|263.89|262.09|259.81|258.01|938
1636582200000|2021-11-10 22:10:00|263.28|261.48|265.2|263.4|265.99|264.19|263.18|261.38|896
1636582500000|2021-11-10 22:15:00|265.18|263.38|260.83|259.03|265.31|263.51|258.92|257.12|841
1636582800000|2021-11-10 22:20:00|260.81|259.01|259.95|258.15|260.82|259.02|259.71|257.91|704
1636583100000|2021-11-10 22:25:00|259.91|258.11|260.3|258.5|260.86|259.06|259.79|257.99|690
1636583400000|2021-11-10 22:30:00|260.22|258.42|257.55|255.75|260.26|258.46|257.44|255.64|617
1636583700000|2021-11-10 22:35:00|257.56|255.76|258.25|256.45|258.32|256.52|256.15|254.35|720
1636584000000|2021-11-10 22:40:00|258.28|256.48|256.26|254.46|258.31|256.51|253.16|251.36|874
1636584300000|2021-11-10 22:45:00|256.34|254.54|258.29|256.49|258.31|256.51|255.75|253.95|717
1636584600000|2021-11-10 22:50:00|258.28|256.48|260.7|258.9|260.78|258.98|258.2|256.4|740
1636584900000|2021-11-10 22:55:00|260.78|258.98|261.09|259.29|262.15|260.35|260.23|258.43|693
1636585200000|2021-11-10 23:00:00|261.1|259.3|259.75|257.95|261.27|259.47|259.14|257.34|800
1636585500000|2021-11-10 23:05:00|259.76|257.96|260.78|258.98|260.8|259|259.47|257.67|801
1636585800000|2021-11-10 23:10:00|260.77|258.97|260.8|259|261.44|259.64|260.31|258.51|726
1636586100000|2021-11-10 23:15:00|260.81|259.01|259.22|257.42|260.82|259.02|258.4|256.6|877
1636586400000|2021-11-10 23:20:00|259.19|257.39|258.83|257.03|259.23|257.43|258.42|256.62|781
1636586700000|2021-11-10 23:25:00|258.85|257.05|256.81|255.01|258.85|257.05|256.56|254.76|819
1636587000000|2021-11-10 23:30:00|256.84|255.04|257.16|255.36|257.16|255.36|254.69|252.89|855
1636587300000|2021-11-10 23:35:00|257.18|255.38|257.73|255.93|259.78|257.98|257.18|255.38|829
1636587600000|2021-11-10 23:40:00|257.72|255.92|259.54|257.74|259.89|258.09|256.45|254.65|781
1636587900000|2021-11-10 23:45:00|259.47|257.67|260.44|258.64|260.59|258.79|258.87|257.07|853
1636588200000|2021-11-10 23:50:00|260.41|258.61|262.19|260.39|262.48|260.68|260.41|258.61|877
1636588500000|2021-11-10 23:55:00|262.2|260.4|261.21|259.41|262.22|260.42|261.15|259.35|716
1636588800000|2021-11-11 00:00:00|261.22|259.42|259.77|257.97|261.22|259.42|258.16|256.36|958
1636589100000|2021-11-11 00:05:00|259.78|257.98|258.49|256.69|260.42|258.62|257.12|255.32|964
1636589400000|2021-11-11 00:10:00|258.42|256.62|257.43|255.63|259.2|257.4|257.29|255.49|941
1636589700000|2021-11-11 00:15:00|257.45|255.65|256.28|254.48|258.26|256.46|256.28|254.48|910
1636590000000|2021-11-11 00:20:00|256.24|254.44|256.13|254.33|256.65|254.85|255.11|253.31|854
1636590300000|2021-11-11 00:25:00|256.14|254.34|257.99|256.19|258.04|256.24|256.11|254.31|899
1636590600000|2021-11-11 00:30:00|258|256.2|256.9|255.1|258.22|256.42|256.08|254.28|877
1636590900000|2021-11-11 00:35:00|256.91|255.11|257.7|255.9|258.77|256.97|256.88|255.08|923
1636591200000|2021-11-11 00:40:00|257.69|255.89|257.84|256.04|258.72|256.92|257.49|255.69|815
1636591500000|2021-11-11 00:45:00|257.76|255.96|260.61|258.81|261.03|259.23|257.74|255.94|881
1636591800000|2021-11-11 00:50:00|260.6|258.8|262.46|260.66|262.47|260.67|260.29|258.49|877
1636592100000|2021-11-11 00:55:00|262.45|260.65|262.88|261.08|263.56|261.76|261.96|260.16|864
1636592400000|2021-11-11 01:00:00|262.94|261.14|262.97|261.17|263.1|261.3|261.97|260.17|831
1636592700000|2021-11-11 01:05:00|262.98|261.18|263.56|261.76|263.7|261.9|262.47|260.67|809
1636593000000|2021-11-11 01:10:00|263.55|261.75|261.57|259.77|263.55|261.75|261.24|259.44|875
1636593300000|2021-11-11 01:15:00|261.6|259.8|260.94|259.14|261.73|259.93|260.59|258.79|863
1636593600000|2021-11-11 01:20:00|260.89|259.09|259.96|258.16|260.91|259.11|259.72|257.92|833
1636593900000|2021-11-11 01:25:00|259.98|258.18|258.71|256.91|260.01|258.21|258.57|256.77|879
1636594200000|2021-11-11 01:30:00|258.7|256.9|257.17|255.37|259.35|257.55|257.17|255.37|781
1636594500000|2021-11-11 01:35:00|257.16|255.36|257.63|255.83|257.96|256.16|256.35|254.55|814
1636594800000|2021-11-11 01:40:00|257.64|255.84|257.6|255.8|257.81|256.01|256.99|255.19|752
1636595100000|2021-11-11 01:45:00|257.61|255.81|258.17|256.37|259.07|257.27|257.25|255.45|777
1636595400000|2021-11-11 01:50:00|258.19|256.39|259.39|257.59|259.66|257.86|257.95|256.15|759
1636595700000|2021-11-11 01:55:00|259.44|257.64|259.84|258.04|260.99|259.19|259.12|257.32|848
1636596000000|2021-11-11 02:00:00|259.82|258.02|257.71|255.91|259.82|258.02|257.68|255.88|741
1636596300000|2021-11-11 02:05:00|257.7|255.9|255.56|253.76|257.95|256.15|255.16|253.36|871
1636596600000|2021-11-11 02:10:00|255.54|253.74|256.06|254.26|256.57|254.77|255.53|253.73|725
1636596900000|2021-11-11 02:15:00|256.04|254.24|256.66|254.86|257.42|255.62|255.53|253.73|826
1636597200000|2021-11-11 02:20:00|256.67|254.87|257.07|255.27|257.44|255.64|256.66|254.86|661
1636597500000|2021-11-11 02:25:00|257.04|255.24|254.24|252.44|257.08|255.28|253.95|252.15|893
1636597800000|2021-11-11 02:30:00|254.23|252.43|254.94|253.14|255.19|253.39|253.97|252.17|685
1636598100000|2021-11-11 02:35:00|254.9|253.1|252.35|250.55|254.91|253.11|252.18|250.38|890
1636598400000|2021-11-11 02:40:00|252.38|250.58|254.18|252.38|254.52|252.72|251.79|249.99|882
1636598700000|2021-11-11 02:45:00|254.12|252.32|255.71|253.91|255.72|253.92|253.75|251.95|792
1636599000000|2021-11-11 02:50:00|255.72|253.92|254.81|253.01|255.98|254.18|254.61|252.81|706
1636599300000|2021-11-11 02:55:00|254.82|253.02|255.55|253.75|255.82|254.02|254.75|252.95|804
1636599600000|2021-11-11 03:00:00|255.56|253.76|256.64|254.84|256.76|254.96|254.8|253|775
1636599900000|2021-11-11 03:05:00|256.71|254.91|255.8|254|256.78|254.98|255.75|253.95|657
1636600200000|2021-11-11 03:10:00|255.79|253.99|255.97|254.17|256.36|254.56|255.4|253.6|721
1636600500000|2021-11-11 03:15:00|255.99|254.19|256.87|255.07|256.87|255.07|255.77|253.97|759
1636600800000|2021-11-11 03:20:00|256.86|255.06|257.71|255.91|257.82|256.02|256.62|254.82|788
1636601100000|2021-11-11 03:25:00|257.67|255.87|258.01|256.21|258.06|256.26|257.29|255.49|690
1636601400000|2021-11-11 03:30:00|258.02|256.22|257.11|255.31|258.14|256.34|256.26|254.46|900
1636601700000|2021-11-11 03:35:00|257.13|255.33|256.47|254.67|257.52|255.72|255.98|254.18|787
1636602000000|2021-11-11 03:40:00|256.5|254.7|256.38|254.58|256.74|254.94|255.66|253.86|742
1636602300000|2021-11-11 03:45:00|256.39|254.59|257.29|255.49|257.97|256.17|256.34|254.54|713
1636602600000|2021-11-11 03:50:00|257.3|255.5|258.26|256.46|258.65|256.85|257.2|255.4|741
1636602900000|2021-11-11 03:55:00|258.27|256.47|257.98|256.18|258.42|256.62|257.71|255.91|594
1636603200000|2021-11-11 04:00:00|257.97|256.17|257.18|255.38|258|256.2|256.55|254.75|766
1636603500000|2021-11-11 04:05:00|257.17|255.37|257|255.2|257.61|255.81|256.75|254.95|727
1636603800000|2021-11-11 04:10:00|256.99|255.19|255.49|253.69|257.04|255.24|255.32|253.52|770
1636604100000|2021-11-11 04:15:00|255.52|253.72|254.9|253.1|256.1|254.3|254.75|252.95|812
1636604400000|2021-11-11 04:20:00|254.91|253.11|254.89|253.09|255.54|253.74|254.58|252.78|771
1636604700000|2021-11-11 04:25:00|254.88|253.08|255.01|253.21|255.06|253.26|254.41|252.61|723
1636605000000|2021-11-11 04:30:00|255|253.2|254.71|252.91|255.43|253.63|254.61|252.81|641
1636605300000|2021-11-11 04:35:00|254.73|252.93|255.28|253.48|255.54|253.74|254.48|252.68|640
1636605600000|2021-11-11 04:40:00|255.34|253.54|253.76|251.96|255.43|253.63|253.68|251.88|676
1636605900000|2021-11-11 04:45:00|253.77|251.97|255.39|253.59|255.73|253.93|253.25|251.45|713
1636606200000|2021-11-11 04:50:00|255.4|253.6|256.7|254.9|256.8|255|255.3|253.5|729
1636606500000|2021-11-11 04:55:00|256.75|254.95|256.65|254.85|257.07|255.27|256.44|254.64|742
1636606800000|2021-11-11 05:00:00|256.62|254.82|257.34|255.54|257.35|255.55|256.28|254.48|769
1636607100000|2021-11-11 05:05:00|257.31|255.51|258.22|256.42|258.69|256.89|257.25|255.45|759
1636607400000|2021-11-11 05:10:00|258.16|256.36|258.95|257.15|258.95|257.15|257.95|256.15|604
1636607700000|2021-11-11 05:15:00|258.92|257.12|258.47|256.67|258.95|257.15|258.07|256.27|626
1636608000000|2021-11-11 05:20:00|258.45|256.65|258.45|256.65|259.17|257.37|258.19|256.39|751
1636608300000|2021-11-11 05:25:00|258.44|256.64|259.88|258.08|259.94|258.14|258.31|256.51|732
1636608600000|2021-11-11 05:30:00|259.87|258.07|259.02|257.22|259.97|258.17|258.81|257.01|740
1636608900000|2021-11-11 05:35:00|259.01|257.21|257.29|255.49|259.1|257.3|257.29|255.49|704
1636609200000|2021-11-11 05:40:00|257.28|255.48|257.45|255.65|257.5|255.7|257.08|255.28|584
1636609500000|2021-11-11 05:45:00|257.44|255.64|256.86|255.06|257.48|255.68|256.75|254.95|611
1636609800000|2021-11-11 05:50:00|256.88|255.08|257.48|255.68|257.61|255.81|256.42|254.62|646
1636610100000|2021-11-11 05:55:00|257.49|255.69|258.89|257.09|259.09|257.29|257.21|255.41|688
1636610400000|2021-11-11 06:00:00|258.9|257.1|259.34|257.54|259.38|257.58|258.41|256.61|724
1636610700000|2021-11-11 06:05:00|259.37|257.57|258.98|257.18|259.67|257.87|258.46|256.66|628
1636611000000|2021-11-11 06:10:00|258.96|257.16|258.95|257.15|259.05|257.25|258.27|256.47|612
1636611300000|2021-11-11 06:15:00|258.94|257.14|257.58|255.78|258.99|257.19|257.46|255.66|639
1636611600000|2021-11-11 06:20:00|257.59|255.79|255.91|254.11|257.73|255.93|255.59|253.79|762
1636611900000|2021-11-11 06:25:00|255.83|254.03|256.55|254.75|256.68|254.88|255.63|253.83|645
1636612200000|2021-11-11 06:30:00|256.56|254.76|257.96|256.16|258.03|256.23|256.28|254.48|664
1636612500000|2021-11-11 06:35:00|258.01|256.21|259.07|257.27|259.22|257.42|257.78|255.98|873
1636612800000|2021-11-11 06:40:00|259.06|257.26|258.5|256.7|259.06|257.26|258.06|256.26|736
1636613100000|2021-11-11 06:45:00|258.52|256.72|259.64|257.84|259.66|257.86|258.15|256.35|639
1636613400000|2021-11-11 06:50:00|259.63|257.83|259.87|258.07|260.53|258.73|259.17|257.37|750
1636613700000|2021-11-11 06:55:00|259.86|258.06|260.78|258.98|261.19|259.39|259.7|257.9|709
1636614000000|2021-11-11 07:00:00|260.77|258.97|260.12|258.32|260.94|259.14|259.95|258.15|748
1636614300000|2021-11-11 07:05:00|260.11|258.31|260.64|258.84|260.75|258.95|260.08|258.28|717
1636614600000|2021-11-11 07:10:00|260.62|258.82|262.6|260.8|262.64|260.84|260.56|258.76|639
1636614900000|2021-11-11 07:15:00|262.61|260.81|262.51|260.71|262.75|260.95|262.12|260.32|754
1636615200000|2021-11-11 07:20:00|262.5|260.7|263.35|261.55|263.38|261.58|262.1|260.3|810
1636615500000|2021-11-11 07:25:00|263.36|261.56|263.15|261.35|263.85|262.05|262.95|261.15|789
1636615800000|2021-11-11 07:30:00|263.13|261.33|263.05|261.25|263.33|261.53|262.4|260.6|657
1636616100000|2021-11-11 07:35:00|263.02|261.22|264.15|262.35|264.2|262.4|262.7|260.9|762
1636616400000|2021-11-11 07:40:00|264.17|262.37|265.97|264.17|266.08|264.28|264.16|262.36|794
1636616700000|2021-11-11 07:45:00|265.92|264.12|267.85|266.05|269.19|267.39|265.69|263.89|953
1636617000000|2021-11-11 07:50:00|267.92|266.12|267.6|265.8|268.39|266.59|266.22|264.42|844
1636617300000|2021-11-11 07:55:00|267.63|265.83|266.23|264.43|267.86|266.06|265.76|263.96|854
1636617600000|2021-11-11 08:00:00|266.26|264.46|265.93|264.13|266.67|264.87|265.61|263.81|812
1636617900000|2021-11-11 08:05:00|265.99|264.19|264.1|262.3|265.99|264.19|264|262.2|841
1636618200000|2021-11-11 08:10:00|264.09|262.29|262.92|261.12|264.13|262.33|262.71|260.91|823
1636618500000|2021-11-11 08:15:00|262.91|261.11|263.9|262.1|264.06|262.26|262.83|261.03|840
1636618800000|2021-11-11 08:20:00|263.89|262.09|261.52|259.72|264.01|262.21|261.35|259.55|817
1636619100000|2021-11-11 08:25:00|261.49|259.69|261.8|260|262.35|260.55|261.46|259.66|736
1636619400000|2021-11-11 08:30:00|261.84|260.04|262.15|260.35|263.37|261.57|261.83|260.03|748
1636619700000|2021-11-11 08:35:00|262.1|260.3|262.22|260.42|262.42|260.62|261.51|259.71|862
1636620000000|2021-11-11 08:40:00|262.18|260.38|264.47|262.67|264.47|262.67|262.15|260.35|725
1636620300000|2021-11-11 08:45:00|264.53|262.73|265.04|263.24|265.08|263.28|263.94|262.14|761
1636620600000|2021-11-11 08:50:00|265.12|263.32|265.65|263.85|265.88|264.08|264.83|263.03|754
1636620900000|2021-11-11 08:55:00|265.71|263.91|266.57|264.77|267.13|265.33|265.55|263.75|772
1636621200000|2021-11-11 09:00:00|266.56|264.76|266.55|264.75|266.75|264.95|266.25|264.45|654
1636621500000|2021-11-11 09:05:00|266.67|264.87|266.09|264.29|266.78|264.98|265.95|264.15|732
1636621800000|2021-11-11 09:10:00|266.13|264.33|265.48|263.68|266.42|264.62|264.78|262.98|778
1636622100000|2021-11-11 09:15:00|265.57|263.77|266.09|264.29|266.57|264.77|264.76|262.96|880
1636622400000|2021-11-11 09:20:00|266.12|264.32|270.45|268.65|270.9|269.1|266.06|264.26|898
1636622700000|2021-11-11 09:25:00|270.47|268.67|272.17|270.37|272.25|270.45|269.33|267.53|935
1636623000000|2021-11-11 09:30:00|272.16|270.36|273.18|271.38|275.01|273.21|271.75|269.95|953
1636623300000|2021-11-11 09:35:00|273.19|271.39|273.99|272.19|274.32|272.52|272.17|270.37|685
1636623600000|2021-11-11 09:40:00|274.03|272.23|272.47|270.67|274.08|272.28|272.38|270.58|778
1636623900000|2021-11-11 09:45:00|272.46|270.66|270.59|268.79|273.47|271.67|270.06|268.26|827
1636624200000|2021-11-11 09:50:00|270.66|268.86|271.79|269.99|272.2|270.4|270.07|268.27|709
1636624500000|2021-11-11 09:55:00|271.78|269.98|270.69|268.89|272.1|270.3|270.12|268.32|764
1636624800000|2021-11-11 10:00:00|270.76|268.96|269.67|267.87|271.25|269.45|269.49|267.69|678
1636625100000|2021-11-11 10:05:00|269.7|267.9|269.99|268.19|269.99|268.19|269.29|267.49|679
1636625400000|2021-11-11 10:10:00|269.97|268.17|270.1|268.3|270.47|268.67|269.82|268.02|576
1636625700000|2021-11-11 10:15:00|270.07|268.27|270.91|269.11|271.08|269.28|269.21|267.41|689
1636626000000|2021-11-11 10:20:00|270.95|269.15|273.1|271.3|273.55|271.75|270.83|269.03|954
1636626300000|2021-11-11 10:25:00|273.14|271.34|271.6|269.8|273.33|271.53|271.46|269.66|818
1636626600000|2021-11-11 10:30:00|271.56|269.76|270.86|269.06|271.75|269.95|270.05|268.25|823
1636626900000|2021-11-11 10:35:00|270.85|269.05|272.34|270.54|272.45|270.65|270.57|268.77|726
1636627200000|2021-11-11 10:40:00|272.23|270.43|273.6|271.8|274.14|272.34|271.59|269.79|802
1636627500000|2021-11-11 10:45:00|273.64|271.84|271.94|270.14|274.08|272.28|271.33|269.53|690
1636627800000|2021-11-11 10:50:00|271.9|270.1|271.56|269.76|272.2|270.4|271.05|269.25|748
1636628100000|2021-11-11 10:55:00|271.57|269.77|271.67|269.87|272.53|270.73|271.54|269.74|699
1636628400000|2021-11-11 11:00:00|271.68|269.88|269.59|267.79|271.81|270.01|269.51|267.71|731
1636628700000|2021-11-11 11:05:00|269.58|267.78|269.26|267.46|269.59|267.79|268.36|266.56|838
1636629000000|2021-11-11 11:10:00|269.25|267.45|269.54|267.74|269.98|268.18|269.25|267.45|672
1636629300000|2021-11-11 11:15:00|269.53|267.73|268.95|267.15|269.8|268|268.88|267.08|654
1636629600000|2021-11-11 11:20:00|268.91|267.11|269.96|268.16|270.17|268.37|268.87|267.07|732
1636629900000|2021-11-11 11:25:00|269.97|268.17|268.88|267.08|269.97|268.17|268.51|266.71|732
1636630200000|2021-11-11 11:30:00|268.86|267.06|269.69|267.89|269.77|267.97|268.85|267.05|691
1636630500000|2021-11-11 11:35:00|269.7|267.9|268.8|267|269.83|268.03|268.79|266.99|558
1636630800000|2021-11-11 11:40:00|268.79|266.99|266.92|265.12|269.1|267.3|266.89|265.09|750
1636631100000|2021-11-11 11:45:00|266.88|265.08|267.81|266.01|268.06|266.26|266.19|264.39|817
1636631400000|2021-11-11 11:50:00|267.76|265.96|268.31|266.51|268.89|267.09|267.26|265.46|574
1636631700000|2021-11-11 11:55:00|268.3|266.5|268.59|266.79|268.86|267.06|268.19|266.39|674
1636632000000|2021-11-11 12:00:00|268.54|266.74|268.34|266.54|269.95|268.15|268.29|266.49|776
1636632300000|2021-11-11 12:05:00|268.35|266.55|265.77|263.97|268.46|266.66|265.37|263.57|843
1636632600000|2021-11-11 12:10:00|265.78|263.98|264.05|262.25|266.15|264.35|263.94|262.14|860
1636632900000|2021-11-11 12:15:00|264.08|262.28|265.6|263.8|265.6|263.8|264.04|262.24|811
1636633200000|2021-11-11 12:20:00|265.61|263.81|265.81|264.01|266.29|264.49|265.16|263.36|813
1636633500000|2021-11-11 12:25:00|265.8|264|265.3|263.5|266.17|264.37|265.2|263.4|804
1636633800000|2021-11-11 12:30:00|265.31|263.51|264.09|262.29|265.67|263.87|263.42|261.62|874
1636634100000|2021-11-11 12:35:00|264.1|262.3|265.34|263.54|265.66|263.86|264.09|262.29|738
1636634400000|2021-11-11 12:40:00|265.29|263.49|265.24|263.44|266.15|264.35|264.94|263.14|790
1636634700000|2021-11-11 12:45:00|265.28|263.48|264.5|262.7|265.81|264.01|264|262.2|719
1636635000000|2021-11-11 12:50:00|264.61|262.81|264.63|262.83|264.87|263.07|263.99|262.19|682
1636635300000|2021-11-11 12:55:00|264.64|262.84|266.09|264.29|266.23|264.43|264.64|262.84|733
1636635600000|2021-11-11 13:00:00|266.11|264.31|265.2|263.4|266.74|264.94|264.98|263.18|754
1636635900000|2021-11-11 13:05:00|265.15|263.35|264.72|262.92|266.83|265.03|264.71|262.91|796
1636636200000|2021-11-11 13:10:00|264.71|262.91|263.64|261.84|264.75|262.95|263.62|261.82|692
1636636500000|2021-11-11 13:15:00|263.63|261.83|263.66|261.86|263.77|261.97|262.93|261.13|727
1636636800000|2021-11-11 13:20:00|263.67|261.87|264.36|262.56|265.14|263.34|263.67|261.87|783
1636637100000|2021-11-11 13:25:00|264.37|262.57|265.09|263.29|265.32|263.52|264.32|262.52|755
1636637400000|2021-11-11 13:30:00|265.1|263.3|263.89|262.09|265.25|263.45|263.87|262.07|650
1636637700000|2021-11-11 13:35:00|263.88|262.08|264.51|262.71|264.78|262.98|262.58|260.78|761
1636638000000|2021-11-11 13:40:00|264.49|262.69|265.75|263.95|265.8|264|264.34|262.54|716
1636638300000|2021-11-11 13:45:00|265.74|263.94|264.66|262.86|265.74|263.94|264.18|262.38|750
1636638600000|2021-11-11 13:50:00|264.64|262.84|266.51|264.71|266.58|264.78|264.64|262.84|708
1636638900000|2021-11-11 13:55:00|266.5|264.7|264.9|263.1|266.58|264.78|264.67|262.87|687
1636639200000|2021-11-11 14:00:00|264.91|263.11|265.7|263.9|266.06|264.26|264.39|262.59|816
1636639500000|2021-11-11 14:05:00|265.69|263.89|264.76|262.96|265.71|263.91|264.6|262.8|712
1636639800000|2021-11-11 14:10:00|264.77|262.97|261.59|259.79|264.77|262.97|261.22|259.42|870
1636640100000|2021-11-11 14:15:00|261.61|259.81|261.76|259.96|262.22|260.42|261.23|259.43|825
1636640400000|2021-11-11 14:20:00|261.77|259.97|263.27|261.47|263.7|261.9|261.73|259.93|703
1636640700000|2021-11-11 14:25:00|263.26|261.46|263.05|261.25|264.25|262.45|262.86|261.06|666
1636641000000|2021-11-11 14:30:00|263.07|261.27|264.16|262.36|264.36|262.56|262.4|260.6|791
1636641300000|2021-11-11 14:35:00|264.14|262.34|266.05|264.25|266.26|264.46|264.04|262.24|784
1636641600000|2021-11-11 14:40:00|266.08|264.28|269.53|267.73|269.81|268.01|266.02|264.22|955
1636641900000|2021-11-11 14:45:00|269.57|267.77|270.72|268.92|270.79|268.99|268.69|266.89|880
1636642200000|2021-11-11 14:50:00|270.77|268.97|269.46|267.66|271.33|269.53|269.1|267.3|896
1636642500000|2021-11-11 14:55:00|269.47|267.67|267.93|266.13|269.61|267.81|267.92|266.12|790
1636642800000|2021-11-11 15:00:00|267.9|266.1|266.78|264.98|268.09|266.29|266.6|264.8|821
1636643100000|2021-11-11 15:05:00|266.73|264.93|268.26|266.46|268.36|266.56|266.59|264.79|863
1636643400000|2021-11-11 15:10:00|268.31|266.51|269.33|267.53|269.42|267.62|268.08|266.28|834
1636643700000|2021-11-11 15:15:00|269.34|267.54|268.61|266.81|269.4|267.6|268.57|266.77|820
1636644000000|2021-11-11 15:20:00|268.58|266.78|267.66|265.86|268.87|267.07|267.29|265.49|809
1636644300000|2021-11-11 15:25:00|267.65|265.85|265.88|264.08|267.68|265.88|265.62|263.82|825
1636644600000|2021-11-11 15:30:00|265.86|264.06|264.06|262.26|266.27|264.47|263.76|261.96|818
1636644900000|2021-11-11 15:35:00|264.05|262.25|265.4|263.6|265.68|263.88|263.89|262.09|937
1636645200000|2021-11-11 15:40:00|265.41|263.61|265.58|263.78|265.81|264.01|264.25|262.45|781
1636645500000|2021-11-11 15:45:00|265.56|263.76|265.91|264.11|266.42|264.62|265.49|263.69|760
1636645800000|2021-11-11 15:50:00|265.9|264.1|264.78|262.98|265.9|264.1|264.48|262.68|802
1636646100000|2021-11-11 15:55:00|264.79|262.99|265.85|264.05|265.93|264.13|264.52|262.72|757
1636646400000|2021-11-11 16:00:00|265.83|264.03|265.3|263.5|266.3|264.5|265.17|263.37|825
1636646700000|2021-11-11 16:05:00|265.31|263.51|266.85|265.05|266.98|265.18|265.24|263.44|658
1636647000000|2021-11-11 16:10:00|266.87|265.07|267.6|265.8|267.94|266.14|266.77|264.97|767
1636647300000|2021-11-11 16:15:00|267.61|265.81|265.11|263.31|267.65|265.85|264.88|263.08|795
1636647600000|2021-11-11 16:20:00|265.1|263.3|266.84|265.04|267.16|265.36|264.77|262.97|755
1636647900000|2021-11-11 16:25:00|266.85|265.05|266.84|265.04|267.33|265.53|266.7|264.9|736
1636648200000|2021-11-11 16:30:00|266.85|265.05|268.67|266.87|268.75|266.95|266.83|265.03|749
1636648500000|2021-11-11 16:35:00|268.74|266.94|266.12|264.32|268.87|267.07|265.51|263.71|937
1636648800000|2021-11-11 16:40:00|266.11|264.31|265.35|263.55|266.13|264.33|265.14|263.34|797
1636649100000|2021-11-11 16:45:00|265.36|263.56|266.97|265.17|267|265.2|265.36|263.56|656
1636649400000|2021-11-11 16:50:00|267|265.2|267.09|265.29|267.19|265.39|266.22|264.42|663
1636649700000|2021-11-11 16:55:00|267.08|265.28|267.09|265.29|267.7|265.9|266.79|264.99|767
1636650000000|2021-11-11 17:00:00|267.08|265.28|267.57|265.77|267.65|265.85|267.08|265.28|665
1636650300000|2021-11-11 17:05:00|267.58|265.78|266.83|265.03|268.29|266.49|266.6|264.8|664
1636650600000|2021-11-11 17:10:00|266.82|265.02|266.6|264.8|266.89|265.09|266.11|264.31|660
1636650900000|2021-11-11 17:15:00|266.62|264.82|265.69|263.89|267.14|265.34|265.66|263.86|778
1636651200000|2021-11-11 17:20:00|265.7|263.9|265.47|263.67|266.25|264.45|265.28|263.48|644
1636651500000|2021-11-11 17:25:00|265.52|263.72|264.01|262.21|265.54|263.74|264|262.2|747
1636651800000|2021-11-11 17:30:00|264.02|262.22|263.19|261.39|264.74|262.94|263.18|261.38|752
1636652100000|2021-11-11 17:35:00|263.18|261.38|263.38|261.58|264.04|262.24|263.08|261.28|678
1636652400000|2021-11-11 17:40:00|263.39|261.59|263.88|262.08|263.95|262.15|263.12|261.32|615
1636652700000|2021-11-11 17:45:00|263.87|262.07|263.84|262.04|264.75|262.95|263.7|261.9|684
1636653000000|2021-11-11 17:50:00|263.85|262.05|262.1|260.3|263.87|262.07|262.09|260.29|686
1636653300000|2021-11-11 17:55:00|262.11|260.31|262.09|260.29|262.95|261.15|261.99|260.19|674
1636653600000|2021-11-11 18:00:00|262.1|260.3|263.35|261.55|263.77|261.97|262.09|260.29|714
1636653900000|2021-11-11 18:05:00|263.36|261.56|262.28|260.48|264|262.2|262.06|260.26|716
1636654200000|2021-11-11 18:10:00|262.29|260.49|262.88|261.08|262.91|261.11|261.8|260|685
1636654500000|2021-11-11 18:15:00|262.89|261.09|262.65|260.85|263.22|261.42|262.65|260.85|587
1636654800000|2021-11-11 18:20:00|262.66|260.86|262.27|260.47|263.14|261.34|262.23|260.43|582
1636655100000|2021-11-11 18:25:00|262.26|260.46|259.17|257.37|262.54|260.74|258.94|257.14|765
1636655400000|2021-11-11 18:30:00|259.27|257.47|259.96|258.16|260.92|259.12|259.15|257.35|781
1636655700000|2021-11-11 18:35:00|259.99|258.19|260.31|258.51|260.7|258.9|259.98|258.18|723
1636656000000|2021-11-11 18:40:00|260.3|258.5|260.26|258.46|260.76|258.96|260.24|258.44|587
1636656300000|2021-11-11 18:45:00|260.21|258.41|261.08|259.28|261.55|259.75|260.09|258.29|631
1636656600000|2021-11-11 18:50:00|261.06|259.26|260.74|258.94|261.51|259.71|260.67|258.87|612
1636656900000|2021-11-11 18:55:00|260.73|258.93|260.84|259.04|261.58|259.78|260.68|258.88|536
1636657200000|2021-11-11 19:00:00|260.85|259.05|262.01|260.21|262.02|260.22|260.74|258.94|641
1636657500000|2021-11-11 19:05:00|262.03|260.23|263.2|261.4|263.33|261.53|261.69|259.89|595
1636657800000|2021-11-11 19:10:00|263.19|261.39|263.15|261.35|263.25|261.45|262.46|260.66|649
1636658100000|2021-11-11 19:15:00|263.16|261.36|262.91|261.11|263.25|261.45|262.47|260.67|648
1636658400000|2021-11-11 19:20:00|262.85|261.05|263.25|261.45|263.25|261.45|262.84|261.04|543
1636658700000|2021-11-11 19:25:00|263.22|261.42|262.85|261.05|263.43|261.63|262.65|260.85|663
1636659000000|2021-11-11 19:30:00|262.82|261.02|263.17|261.37|263.42|261.62|262.74|260.94|628
1636659300000|2021-11-11 19:35:00|263.16|261.36|264.16|262.36|264.86|263.06|263.14|261.34|691
1636659600000|2021-11-11 19:40:00|264.18|262.38|264.63|262.83|264.63|262.83|263.9|262.1|631
1636659900000|2021-11-11 19:45:00|264.66|262.86|265.05|263.25|265.52|263.72|264.63|262.83|625
1636660200000|2021-11-11 19:50:00|265.01|263.21|265.3|263.5|265.66|263.86|264.65|262.85|614
1636660500000|2021-11-11 19:55:00|265.29|263.49|264.83|263.03|265.66|263.86|264.46|262.66|692
1636660800000|2021-11-11 20:00:00|264.82|263.02|264.9|263.1|265.16|263.36|264.53|262.73|655
1636661100000|2021-11-11 20:05:00|264.89|263.09|265.2|263.4|265.41|263.61|264.7|262.9|567
1636661400000|2021-11-11 20:10:00|265.19|263.39|264.95|263.15|265.26|263.46|264.54|262.74|631
1636661700000|2021-11-11 20:15:00|264.98|263.18|263.7|261.9|265.06|263.26|263.68|261.88|631
1636662000000|2021-11-11 20:20:00|263.74|261.94|264.26|262.46|264.26|262.46|263.01|261.21|650
1636662300000|2021-11-11 20:25:00|264.34|262.54|264.26|262.46|264.37|262.57|263.71|261.91|540
1636662600000|2021-11-11 20:30:00|264.25|262.45|263.88|262.08|264.64|262.84|263.84|262.04|667
1636662900000|2021-11-11 20:35:00|263.9|262.1|263.59|261.79|263.96|262.16|263.53|261.73|551
1636663200000|2021-11-11 20:40:00|263.58|261.78|263.87|262.07|263.91|262.11|263.11|261.31|425
1636663500000|2021-11-11 20:45:00|263.88|262.08|266.27|264.47|266.92|265.12|263.85|262.05|668
1636663800000|2021-11-11 20:50:00|266.26|264.46|265.6|263.8|266.76|264.96|265.53|263.73|650
1636664100000|2021-11-11 20:55:00|265.62|263.82|263.5|261.7|265.62|263.82|263.36|261.56|694
1636664400000|2021-11-11 21:00:00|263.51|261.71|263.9|262.1|264.25|262.45|263.38|261.58|678
1636664700000|2021-11-11 21:05:00|263.91|262.11|266.51|264.71|266.65|264.85|263.73|261.93|678
1636665000000|2021-11-11 21:10:00|266.5|264.7|265.33|263.53|266.51|264.71|265.16|263.36|635
1636665300000|2021-11-11 21:15:00|265.34|263.54|266.21|264.41|266.53|264.73|265.25|263.45|685
1636665600000|2021-11-11 21:20:00|266.22|264.42|267.34|265.54|267.57|265.77|266.19|264.39|679
1636665900000|2021-11-11 21:25:00|267.33|265.53|266.15|264.35|267.55|265.75|266.15|264.35|693
1636666200000|2021-11-11 21:30:00|266.14|264.34|266.2|264.4|266.54|264.74|265.61|263.81|589
1636666500000|2021-11-11 21:35:00|266.19|264.39|265.75|263.95|266.32|264.52|265.46|263.66|662
1636666800000|2021-11-11 21:40:00|265.7|263.9|266.46|264.66|266.49|264.69|265.47|263.67|639
1636667100000|2021-11-11 21:45:00|266.49|264.69|266.43|264.63|266.95|265.15|266.34|264.54|599
1636667400000|2021-11-11 21:50:00|266.42|264.62|266.17|264.37|266.57|264.77|265.99|264.19|586
1636667700000|2021-11-11 21:55:00|266.16|264.36|266.1|264.3|266.34|264.54|265.99|264.19|603
1636668000000|2021-11-11 22:00:00|266.09|264.29|265.23|263.43|266.1|264.3|265.17|263.37|370
1636668300000|2021-11-11 22:05:00|265.24|263.44|266.25|264.45|266.3|264.5|265.05|263.25|526
1636668600000|2021-11-11 22:10:00|266.23|264.43|266.36|264.56|266.75|264.95|265.99|264.19|553
1636668900000|2021-11-11 22:15:00|266.35|264.55|266.76|264.96|267.28|265.48|266.35|264.55|551
1636669200000|2021-11-11 22:20:00|266.77|264.97|267.66|265.86|267.69|265.89|266.75|264.95|536
1636669500000|2021-11-11 22:25:00|267.67|265.87|267.3|265.5|268.29|266.49|267.29|265.49|517
1636669800000|2021-11-11 22:30:00|267.29|265.49|268.02|266.22|268.03|266.23|267.07|265.27|293
1636670100000|2021-11-11 22:35:00|268.03|266.23|268.35|266.55|268.76|266.96|268.02|266.22|517
1636670400000|2021-11-11 22:40:00|268.33|266.53|268.47|266.67|268.73|266.93|268.32|266.52|413
1636670700000|2021-11-11 22:45:00|268.48|266.68|268.01|266.21|268.49|266.69|267.54|265.74|455
1636671000000|2021-11-11 22:50:00|268.02|266.22|268.09|266.29|268.22|266.42|267.71|265.91|361
1636671300000|2021-11-11 22:55:00|268.1|266.3|267.92|266.12|268.11|266.31|267.78|265.98|281
1636671600000|2021-11-11 23:00:00|267.93|266.13|267.56|265.76|267.96|266.16|267.14|265.34|546
1636671900000|2021-11-11 23:05:00|267.55|265.75|267.34|265.54|267.6|265.8|266.62|264.82|538
1636672200000|2021-11-11 23:10:00|267.35|265.55|266.59|264.79|267.37|265.57|266.48|264.68|553
1636672500000|2021-11-11 23:15:00|266.58|264.78|265.74|263.94|266.58|264.78|265.55|263.75|497
1636672800000|2021-11-11 23:20:00|265.88|264.08|265.57|263.77|266.04|264.24|265.28|263.48|522
1636673100000|2021-11-11 23:25:00|265.56|263.76|265.28|263.48|265.57|263.77|265.13|263.33|453
1636673400000|2021-11-11 23:30:00|265.26|263.46|263.29|261.49|265.34|263.54|263.26|261.46|682
1636673700000|2021-11-11 23:35:00|263.3|261.5|262.94|261.14|263.82|262.02|262.85|261.05|593
1636674000000|2021-11-11 23:40:00|262.96|261.16|262.65|260.85|263.15|261.35|262.43|260.63|652
1636674300000|2021-11-11 23:45:00|262.64|260.84|263.75|261.95|263.9|262.1|262.57|260.77|632
1636674600000|2021-11-11 23:50:00|263.79|261.99|263.57|261.77|264.35|262.55|263.53|261.73|621
1636674900000|2021-11-11 23:55:00|263.54|261.74|263.24|261.44|263.88|262.08|263.24|261.44|651
1636675200000|2021-11-12 00:00:00|263.25|261.45|263.28|261.48|263.75|261.95|263.02|261.22|635
1636675500000|2021-11-12 00:05:00|263.26|261.46|265.66|263.86|266.54|264.74|262.31|260.51|827
1636675800000|2021-11-12 00:10:00|265.65|263.85|263.74|261.94|266.14|264.34|263.74|261.94|713
1636676100000|2021-11-12 00:15:00|263.73|261.93|264.61|262.81|265.26|263.46|263.56|261.76|725
1636676400000|2021-11-12 00:20:00|264.6|262.8|269.31|267.51|269.31|267.51|264.49|262.69|702
1636676700000|2021-11-12 00:25:00|269.38|267.58|271.37|269.57|272.19|270.39|268.94|267.14|938
1636677000000|2021-11-12 00:30:00|271.38|269.58|270.05|268.25|271.53|269.73|269.16|267.36|865
1636677300000|2021-11-12 00:35:00|270.08|268.28|268.51|266.71|271.12|269.32|268.36|266.56|798
1636677600000|2021-11-12 00:40:00|268.5|266.7|269.27|267.47|270.65|268.85|268.47|266.67|802
1636677900000|2021-11-12 00:45:00|269.28|267.48|268.9|267.1|269.86|268.06|268.75|266.95|624
1636678200000|2021-11-12 00:50:00|268.91|267.11|269.15|267.35|269.27|267.47|268.66|266.86|468
1636678500000|2021-11-12 00:55:00|269.18|267.38|268.35|266.55|269.18|267.38|268.34|266.54|605
1636678800000|2021-11-12 01:00:00|268.34|266.54|267.48|265.68|268.83|267.03|266.97|265.17|632
1636679100000|2021-11-12 01:05:00|267.49|265.69|267.09|265.29|268.14|266.34|267.02|265.22|584
1636679400000|2021-11-12 01:10:00|267.1|265.3|266.07|264.27|267.88|266.08|265.95|264.15|750
1636679700000|2021-11-12 01:15:00|266.08|264.28|264.77|262.97|266.63|264.83|264.18|262.38|899
1636680000000|2021-11-12 01:20:00|264.79|262.99|264.38|262.58|264.79|262.99|262.69|260.89|955
1636680300000|2021-11-12 01:25:00|264.42|262.62|265.6|263.8|265.73|263.93|263.76|261.96|885
1636680600000|2021-11-12 01:30:00|265.61|263.81|267.05|265.25|268.05|266.25|265.19|263.39|903
1636680900000|2021-11-12 01:35:00|267.09|265.29|266.64|264.84|267.63|265.83|266.59|264.79|745
1636681200000|2021-11-12 01:40:00|266.66|264.86|271.5|269.7|272.48|270.68|266.62|264.82|846
1636681500000|2021-11-12 01:45:00|271.49|269.69|274.16|272.36|275.36|273.56|271.49|269.69|971
1636681800000|2021-11-12 01:50:00|274.15|272.35|276.64|274.84|277.39|275.59|273.51|271.71|1000
1636682100000|2021-11-12 01:55:00|276.55|274.75|275.56|273.76|277.44|275.64|275.29|273.49|815
1636682400000|2021-11-12 02:00:00|275.57|273.77|279.08|277.28|279.2|277.4|275.49|273.69|930
1636682700000|2021-11-12 02:05:00|279.21|277.41|280.93|279.13|281.36|279.56|277.54|275.74|971
1636683000000|2021-11-12 02:10:00|281.01|279.21|282.29|280.49|283.44|281.64|279.96|278.16|937
1636683300000|2021-11-12 02:15:00|282.23|280.43|280.3|278.5|283.18|281.38|279.71|277.91|956
1636683600000|2021-11-12 02:20:00|280.27|278.47|279.77|277.97|280.27|278.47|278.99|277.19|713
1636683900000|2021-11-12 02:25:00|279.78|277.98|279.58|277.78|280|278.2|278.7|276.9|724
1636684200000|2021-11-12 02:30:00|279.6|277.8|279.57|277.77|282.22|280.42|279.41|277.61|921
1636684500000|2021-11-12 02:35:00|279.59|277.79|279.65|277.85|280.11|278.31|278.02|276.22|807
1636684800000|2021-11-12 02:40:00|279.56|277.76|281.19|279.39|282.1|280.3|278.97|277.17|851
1636685100000|2021-11-12 02:45:00|281.2|279.4|279.94|278.14|281.2|279.4|279.45|277.65|688
1636685400000|2021-11-12 02:50:00|279.96|278.16|278.57|276.77|279.97|278.17|278.36|276.56|697
1636685700000|2021-11-12 02:55:00|278.59|276.79|278.78|276.98|279.08|277.28|277.57|275.77|698
1636686000000|2021-11-12 03:00:00|278.79|276.99|276.85|275.05|279.09|277.29|276.4|274.6|736
1636686300000|2021-11-12 03:05:00|276.86|275.06|276.55|274.75|278.03|276.23|276.16|274.36|725
1636686600000|2021-11-12 03:10:00|276.56|274.76|276.56|274.76|277.02|275.22|275.78|273.98|678
1636686900000|2021-11-12 03:15:00|276.55|274.75|277.93|276.13|277.96|276.16|276.17|274.37|663
1636687200000|2021-11-12 03:20:00|277.95|276.15|275.93|274.13|278.19|276.39|275.93|274.13|761
1636687500000|2021-11-12 03:25:00|275.92|274.12|275.78|273.98|276.26|274.46|275.31|273.51|758
1636687800000|2021-11-12 03:30:00|275.77|273.97|274.11|272.31|275.77|273.97|273.96|272.16|707
1636688100000|2021-11-12 03:35:00|274.1|272.3|274.59|272.79|275.1|273.3|274.04|272.24|675
1636688400000|2021-11-12 03:40:00|274.57|272.77|273.91|272.11|274.76|272.96|273.56|271.76|756
1636688700000|2021-11-12 03:45:00|273.97|272.17|275.79|273.99|275.98|274.18|273.64|271.84|800
1636689000000|2021-11-12 03:50:00|275.78|273.98|275.95|274.15|276.25|274.45|275.2|273.4|781
1636689300000|2021-11-12 03:55:00|275.93|274.13|276.64|274.84|276.85|275.05|275.49|273.69|723
1636689600000|2021-11-12 04:00:00|276.61|274.81|275.39|273.59|277.02|275.22|275.12|273.32|781
1636689900000|2021-11-12 04:05:00|275.38|273.58|276.09|274.29|276.1|274.3|274.86|273.06|642
1636690200000|2021-11-12 04:10:00|276.08|274.28|275.39|273.59|276.1|274.3|275.16|273.36|738
1636690500000|2021-11-12 04:15:00|275.41|273.61|273.86|272.06|275.47|273.67|273.48|271.68|795
1636690800000|2021-11-12 04:20:00|273.9|272.1|274.86|273.06|275.21|273.41|273.9|272.1|632
1636691100000|2021-11-12 04:25:00|274.87|273.07|275.35|273.55|275.72|273.92|274.75|272.95|726
1636691400000|2021-11-12 04:30:00|275.34|273.54|277.31|275.51|277.39|275.59|275.14|273.34|662
1636691700000|2021-11-12 04:35:00|277.26|275.46|277.02|275.22|277.85|276.05|276.9|275.1|683
1636692000000|2021-11-12 04:40:00|277.03|275.23|277.04|275.24|277.66|275.86|276.85|275.05|567
1636692300000|2021-11-12 04:45:00|277.02|275.22|277.75|275.95|277.75|275.95|276.67|274.87|617
1636692600000|2021-11-12 04:50:00|277.74|275.94|276.29|274.49|277.75|275.95|276.29|274.49|618
1636692900000|2021-11-12 04:55:00|276.3|274.5|276.09|274.29|276.53|274.73|275.3|273.5|703
1636693200000|2021-11-12 05:00:00|276.08|274.28|275.57|273.77|276.1|274.3|275.33|273.53|462
1636693500000|2021-11-12 05:05:00|275.55|273.75|275.58|273.78|276.03|274.23|275.39|273.59|495
1636693800000|2021-11-12 05:10:00|275.6|273.8|275.88|274.08|275.9|274.1|275.39|273.59|389
1636694100000|2021-11-12 05:15:00|275.87|274.07|274.55|272.75|275.87|274.07|274.52|272.72|639
1636694400000|2021-11-12 05:20:00|274.57|272.77|275.14|273.34|275.43|273.63|274.41|272.61|634
1636694700000|2021-11-12 05:25:00|275.15|273.35|274.38|272.58|275.4|273.6|274.35|272.55|274
1636695000000|2021-11-12 05:30:00|274.39|272.59|273.61|271.81|274.43|272.63|273.47|271.67|545
1636695300000|2021-11-12 05:35:00|273.57|271.77|274.34|272.54|274.4|272.6|273.48|271.68|631
1636695600000|2021-11-12 05:40:00|274.33|272.53|273.78|271.98|274.64|272.84|273.68|271.88|657
1636695900000|2021-11-12 05:45:00|273.77|271.97|273.71|271.91|273.94|272.14|271.99|270.19|787
1636696200000|2021-11-12 05:50:00|273.77|271.97|273.61|271.81|273.96|272.16|273.11|271.31|738
1636696500000|2021-11-12 05:55:00|273.59|271.79|272.37|270.57|274.28|272.48|272.23|270.43|776
1636696800000|2021-11-12 06:00:00|272.38|270.58|273.35|271.55|273.73|271.93|271.98|270.18|709
1636697100000|2021-11-12 06:05:00|273.36|271.56|273.57|271.77|273.57|271.77|272.78|270.98|600
1636697400000|2021-11-12 06:10:00|273.56|271.76|272.85|271.05|273.92|272.12|272.85|271.05|505
1636697700000|2021-11-12 06:15:00|272.86|271.06|273.53|271.73|273.62|271.82|272.69|270.89|580
1636698000000|2021-11-12 06:20:00|273.54|271.74|274.67|272.87|275.08|273.28|273.38|271.58|642
1636698300000|2021-11-12 06:25:00|274.65|272.85|274.9|273.1|275.16|273.36|274.48|272.68|479
1636698600000|2021-11-12 06:30:00|274.88|273.08|274.76|272.96|275.1|273.3|274.5|272.7|367
1636698900000|2021-11-12 06:35:00|274.77|272.97|275.19|273.39|275.31|273.51|274.76|272.96|517
1636699200000|2021-11-12 06:40:00|275.18|273.38|273.97|272.17|275.9|274.1|273.83|272.03|595
1636699500000|2021-11-12 06:45:00|274|272.2|272.53|270.73|274.09|272.29|272.53|270.73|547
1636699800000|2021-11-12 06:50:00|272.54|270.74|272.37|270.57|273.9|272.1|272.21|270.41|722
1636700100000|2021-11-12 06:55:00|272.38|270.58|270.83|269.03|272.44|270.64|270.19|268.39|741
1636700400000|2021-11-12 07:00:00|270.84|269.04|271.19|269.39|271.92|270.12|270.27|268.47|806
1636700700000|2021-11-12 07:05:00|271.17|269.37|269.29|267.49|271.38|269.58|269.09|267.29|769
1636701000000|2021-11-12 07:10:00|269.28|267.48|269.97|268.17|270.17|268.37|269.08|267.28|767
1636701300000|2021-11-12 07:15:00|269.98|268.18|269.27|267.47|270.59|268.79|269.26|267.46|649
1636701600000|2021-11-12 07:20:00|269.26|267.46|270.98|269.18|271.42|269.62|269.24|267.44|734
1636701900000|2021-11-12 07:25:00|270.96|269.16|270.87|269.07|271.92|270.12|270.86|269.06|578
1636702200000|2021-11-12 07:30:00|270.88|269.08|271.99|270.19|272.36|270.56|270.87|269.07|616
1636702500000|2021-11-12 07:35:00|272.01|270.21|270.18|268.38|272.15|270.35|270.12|268.32|720
1636702800000|2021-11-12 07:40:00|270.16|268.36|270.67|268.87|270.68|268.88|269.91|268.11|690
1636703100000|2021-11-12 07:45:00|270.65|268.85|270.02|268.22|270.72|268.92|269.91|268.11|706
1636703400000|2021-11-12 07:50:00|270.03|268.23|269.88|268.08|270.12|268.32|269.29|267.49|761
1636703700000|2021-11-12 07:55:00|269.89|268.09|271.28|269.48|271.28|269.48|269.88|268.08|699
1636704000000|2021-11-12 08:00:00|271.29|269.49|270.35|268.55|271.45|269.65|269.54|267.74|819
1636704300000|2021-11-12 08:05:00|270.34|268.54|272.5|270.7|272.92|271.12|270.34|268.54|815
1636704600000|2021-11-12 08:10:00|272.51|270.71|274.41|272.61|274.64|272.84|272.35|270.55|673
1636704900000|2021-11-12 08:15:00|274.4|272.6|274.35|272.55|274.95|273.15|273.41|271.61|806
1636705200000|2021-11-12 08:20:00|274.33|272.53|273.46|271.66|274.6|272.8|273.32|271.52|602
1636705500000|2021-11-12 08:25:00|273.45|271.65|273.79|271.99|273.86|272.06|273.07|271.27|556
1636705800000|2021-11-12 08:30:00|273.8|272|273.6|271.8|274.85|273.05|273.57|271.77|660
1636706100000|2021-11-12 08:35:00|273.54|271.74|276.33|274.53|276.72|274.92|273.24|271.44|811
1636706400000|2021-11-12 08:40:00|276.59|274.79|276.6|274.8|277.05|275.25|276.23|274.43|749
1636706700000|2021-11-12 08:45:00|276.62|274.82|278.43|276.63|278.94|277.14|275.74|273.94|829
1636707000000|2021-11-12 08:50:00|278.44|276.64|278.47|276.67|278.92|277.12|278.17|276.37|784
1636707300000|2021-11-12 08:55:00|278.46|276.66|279.57|277.77|280.11|278.31|277.91|276.11|710
1636707600000|2021-11-12 09:00:00|279.6|277.8|278.71|276.91|279.99|278.19|278.68|276.88|659
1636707900000|2021-11-12 09:05:00|278.72|276.92|279.66|277.86|279.78|277.98|278.72|276.92|686
1636708200000|2021-11-12 09:10:00|279.71|277.91|278.76|276.96|279.73|277.93|278.56|276.76|581
1636708500000|2021-11-12 09:15:00|278.75|276.95|277.24|275.44|278.75|276.95|277.16|275.36|582
1636708800000|2021-11-12 09:20:00|277.23|275.43|275.44|273.64|277.25|275.45|274.51|272.71|831
1636709100000|2021-11-12 09:25:00|275.43|273.63|273.78|271.98|275.47|273.67|271.94|270.14|905
1636709400000|2021-11-12 09:30:00|273.77|271.97|271.35|269.55|273.77|271.97|269.13|267.33|1005
1636709700000|2021-11-12 09:35:00|271.29|269.49|270.84|269.04|273.01|271.21|270.59|268.79|966
1636710000000|2021-11-12 09:40:00|270.85|269.05|274.13|272.33|274.86|273.06|270.58|268.78|903
1636710300000|2021-11-12 09:45:00|274.16|272.36|270.9|269.1|274.66|272.86|270.07|268.27|975
1636710600000|2021-11-12 09:50:00|270.86|269.06|268.65|266.85|271.26|269.46|268.56|266.76|925
1636710900000|2021-11-12 09:55:00|268.68|266.88|266.67|264.87|268.68|266.88|265.37|263.57|991
1636711200000|2021-11-12 10:00:00|266.64|264.84|266.5|264.7|268.18|266.38|265.13|263.33|965
1636711500000|2021-11-12 10:05:00|266.44|264.64|264.94|263.14|266.67|264.87|263.78|261.98|950
1636711800000|2021-11-12 10:10:00|264.97|263.17|266.7|264.9|267.25|265.45|264.93|263.13|904
1636712100000|2021-11-12 10:15:00|266.69|264.89|267.28|265.48|267.47|265.67|265.88|264.08|809
1636712400000|2021-11-12 10:20:00|267.26|265.46|269.04|267.24|269.33|267.53|267.26|265.46|826
1636712700000|2021-11-12 10:25:00|269.05|267.25|268.11|266.31|270.25|268.45|268.11|266.31|848
1636713000000|2021-11-12 10:30:00|268.12|266.32|268.28|266.48|269.34|267.54|268.12|266.32|773
1636713300000|2021-11-12 10:35:00|268.26|266.46|265.85|264.05|269.01|267.21|265.56|263.76|819
1636713600000|2021-11-12 10:40:00|265.81|264.01|265.51|263.71|266.2|264.4|265.11|263.31|827
1636713900000|2021-11-12 10:45:00|265.52|263.72|263.08|261.28|266.01|264.21|262.93|261.13|881
1636714200000|2021-11-12 10:50:00|263.1|261.3|265.21|263.41|265.28|263.48|263.05|261.25|858
1636714500000|2021-11-12 10:55:00|265.17|263.37|263.34|261.54|265.38|263.58|262.42|260.62|889
1636714800000|2021-11-12 11:00:00|263.31|261.51|263.65|261.85|264.46|262.66|262.85|261.05|869
1636715100000|2021-11-12 11:05:00|263.64|261.84|261.82|260.02|263.93|262.13|261.54|259.74|851
1636715400000|2021-11-12 11:10:00|261.84|260.04|263.46|261.66|264.35|262.55|261.83|260.03|923
1636715700000|2021-11-12 11:15:00|263.47|261.67|263.74|261.94|264.2|262.4|263.17|261.37|787
1636716000000|2021-11-12 11:20:00|263.75|261.95|261.82|260.02|263.81|262.01|261.8|260|807
1636716300000|2021-11-12 11:25:00|261.83|260.03|262.3|260.5|262.32|260.52|260.23|258.43|887
1636716600000|2021-11-12 11:30:00|262.31|260.51|261.34|259.54|263.26|261.46|261.31|259.51|813
1636716900000|2021-11-12 11:35:00|261.32|259.52|262.76|260.96|262.85|261.05|261.24|259.44|679
1636717200000|2021-11-12 11:40:00|262.8|261|259.96|258.16|262.88|261.08|259.82|258.02|745
1636717500000|2021-11-12 11:45:00|259.97|258.17|259.67|257.87|260.22|258.42|259.1|257.3|774
1636717800000|2021-11-12 11:50:00|259.69|257.89|258.36|256.56|260.35|258.55|258.2|256.4|805
1636718100000|2021-11-12 11:55:00|258.35|256.55|259.76|257.96|259.76|257.96|257.51|255.71|872
1636718400000|2021-11-12 12:00:00|259.83|258.03|258.01|256.21|259.91|258.11|257.61|255.81|918
1636718700000|2021-11-12 12:05:00|257.95|256.15|263.51|261.71|264.08|262.28|257.22|255.42|1010
1636719000000|2021-11-12 12:10:00|263.54|261.74|264.07|262.27|264.15|262.35|262.32|260.52|937
1636719300000|2021-11-12 12:15:00|264.09|262.29|264.5|262.7|265.43|263.63|263.35|261.55|902
1636719600000|2021-11-12 12:20:00|264.49|262.69|262.63|260.83|265.13|263.33|262.46|260.66|858
1636719900000|2021-11-12 12:25:00|262.69|260.89|263.12|261.32|263.66|261.86|262.33|260.53|803
1636720200000|2021-11-12 12:30:00|263.1|261.3|261.23|259.43|263.12|261.32|260.96|259.16|803
1636720500000|2021-11-12 12:35:00|261.25|259.45|261.58|259.78|262.47|260.67|260.67|258.87|676
1636720800000|2021-11-12 12:40:00|261.57|259.77|261.07|259.27|261.67|259.87|260.49|258.69|717
1636721100000|2021-11-12 12:45:00|261.05|259.25|260.82|259.02|261.18|259.38|259.88|258.08|766
1636721400000|2021-11-12 12:50:00|260.83|259.03|261.47|259.67|261.62|259.82|260.4|258.6|741
1636721700000|2021-11-12 12:55:00|261.45|259.65|261.22|259.42|261.56|259.76|260.78|258.98|655
1636722000000|2021-11-12 13:00:00|261.21|259.41|262.35|260.55|262.41|260.61|259.85|258.05|820
1636722300000|2021-11-12 13:05:00|262.36|260.56|259.39|257.59|262.38|260.58|259.39|257.59|841
1636722600000|2021-11-12 13:10:00|259.38|257.58|259.25|257.45|259.98|258.18|259.24|257.44|758
1636722900000|2021-11-12 13:15:00|259.27|257.47|258.36|256.56|259.51|257.71|257.95|256.15|838
1636723200000|2021-11-12 13:20:00|258.38|256.58|260.57|258.77|260.6|258.8|258.28|256.48|917
1636723500000|2021-11-12 13:25:00|260.6|258.8|261.62|259.82|261.8|260|259.96|258.16|814
1636723800000|2021-11-12 13:30:00|261.61|259.81|262.17|260.37|263.66|261.86|261.55|259.75|909
1636724100000|2021-11-12 13:35:00|262.18|260.38|264.05|262.25|264.13|262.33|262.18|260.38|710
1636724400000|2021-11-12 13:40:00|264.06|262.26|265.29|263.49|265.59|263.79|263.55|261.75|873
1636724700000|2021-11-12 13:45:00|265.26|263.46|264.66|262.86|265.58|263.78|264.66|262.86|747
1636725000000|2021-11-12 13:50:00|264.67|262.87|263.79|261.99|264.74|262.94|262.99|261.19|752
1636725300000|2021-11-12 13:55:00|263.8|262|266.08|264.28|266.2|264.4|263.79|261.99|802
1636725600000|2021-11-12 14:00:00|266.24|264.44|266.13|264.33|266.33|264.53|264.96|263.16|877
1636725900000|2021-11-12 14:05:00|266.14|264.34|266.46|264.66|267.36|265.56|265.98|264.18|841
1636726200000|2021-11-12 14:10:00|266.42|264.62|264.48|262.68|267.24|265.44|264.46|262.66|856
1636726500000|2021-11-12 14:15:00|264.47|262.67|262.44|260.64|264.48|262.68|262|260.2|832
1636726800000|2021-11-12 14:20:00|262.43|260.63|264.7|262.9|265.26|263.46|262.26|260.46|821
1636727100000|2021-11-12 14:25:00|264.68|262.88|263.04|261.24|265.03|263.23|262.76|260.96|838
1636727400000|2021-11-12 14:30:00|263.05|261.25|263.64|261.84|264.58|262.78|262.72|260.92|861
1636727700000|2021-11-12 14:35:00|263.63|261.83|262.21|260.41|263.66|261.86|261.62|259.82|766
1636728000000|2021-11-12 14:40:00|262.22|260.42|263.48|261.68|263.98|262.18|261.68|259.88|718
1636728300000|2021-11-12 14:45:00|263.45|261.65|262.25|260.45|263.81|262.01|262.01|260.21|732
1636728600000|2021-11-12 14:50:00|262.27|260.47|262.69|260.89|263.05|261.25|262.08|260.28|728
1636728900000|2021-11-12 14:55:00|262.68|260.88|261.14|259.34|262.7|260.9|261.11|259.31|771
1636729200000|2021-11-12 15:00:00|261.11|259.31|261.6|259.8|262.04|260.24|260.74|258.94|772
1636729500000|2021-11-12 15:05:00|261.59|259.79|261.14|259.34|261.83|260.03|260.33|258.53|793
1636729800000|2021-11-12 15:10:00|261.13|259.33|261.27|259.47|261.66|259.86|260.63|258.83|762
1636730100000|2021-11-12 15:15:00|261.28|259.48|259.7|257.9|261.38|259.58|259.56|257.76|847
1636730400000|2021-11-12 15:20:00|259.69|257.89|260.14|258.34|260.14|258.34|258.06|256.26|896
1636730700000|2021-11-12 15:25:00|260.17|258.37|256.18|254.38|261.25|259.45|255.37|253.57|857
1636731000000|2021-11-12 15:30:00|256.21|254.41|256.21|254.41|257.29|255.49|255.37|253.57|923
1636731300000|2021-11-12 15:35:00|256.2|254.4|254.67|252.87|256.39|254.59|252.65|250.85|861
1636731600000|2021-11-12 15:40:00|254.66|252.86|255.09|253.29|255.25|253.45|254.58|252.78|771
1636731900000|2021-11-12 15:45:00|255.1|253.3|256.21|254.41|256.57|254.77|255.08|253.28|785
1636732200000|2021-11-12 15:50:00|256.22|254.42|252.97|251.17|256.59|254.79|252.9|251.1|823
1636732500000|2021-11-12 15:55:00|252.98|251.18|252.45|250.65|253.29|251.49|251.72|249.92|904
1636732800000|2021-11-12 16:00:00|252.46|250.66|248.97|247.17|252.51|250.71|247.08|245.28|937
1636733100000|2021-11-12 16:05:00|248.82|247.02|250.19|248.39|250.68|248.88|247.45|245.65|978
1636733400000|2021-11-12 16:10:00|250.2|248.4|250.31|248.51|250.67|248.87|249.58|247.78|804
1636733700000|2021-11-12 16:15:00|250.32|248.52|251.65|249.85|252.05|250.25|250.31|248.51|805
1636734000000|2021-11-12 16:20:00|251.64|249.84|250.66|248.86|251.89|250.09|250.52|248.72|724
1636734300000|2021-11-12 16:25:00|250.67|248.87|247.89|246.09|250.67|248.87|247.49|245.69|998
1636734600000|2021-11-12 16:30:00|247.79|245.99|246.47|244.67|248.7|246.9|246.39|244.59|923
1636734900000|2021-11-12 16:35:00|246.51|244.71|246.62|244.82|249.03|247.23|246.51|244.71|943
1636735200000|2021-11-12 16:40:00|246.65|244.85|245.67|243.87|247.56|245.76|245.23|243.43|961
1636735500000|2021-11-12 16:45:00|245.66|243.86|247.32|245.52|247.51|245.71|244.98|243.18|888
1636735800000|2021-11-12 16:50:00|247.33|245.53|248.41|246.61|248.67|246.87|246.93|245.13|849
1636736100000|2021-11-12 16:55:00|248.38|246.58|250.33|248.53|250.33|248.53|248.13|246.33|845
1636736400000|2021-11-12 17:00:00|250.22|248.42|251.21|249.41|251.51|249.71|248.88|247.08|909
1636736700000|2021-11-12 17:05:00|251.23|249.43|251.59|249.79|252.09|250.29|250.75|248.95|864
1636737000000|2021-11-12 17:10:00|251.64|249.84|251.13|249.33|252.25|250.45|250.91|249.11|856
1636737300000|2021-11-12 17:15:00|251.11|249.31|247.84|246.04|251.85|250.05|247.49|245.69|897
1636737600000|2021-11-12 17:20:00|247.81|246.01|249.85|248.05|250.12|248.32|247.8|246|787
1636737900000|2021-11-12 17:25:00|249.86|248.06|251.05|249.25|251.15|249.35|249.33|247.53|745
1636738200000|2021-11-12 17:30:00|251.07|249.27|249.3|247.5|251.15|249.35|248.98|247.18|888
1636738500000|2021-11-12 17:35:00|249.32|247.52|249.8|248|250.08|248.28|249.25|247.45|801
1636738800000|2021-11-12 17:40:00|249.81|248.01|249.72|247.92|250.27|248.47|249.13|247.33|685
1636739100000|2021-11-12 17:45:00|249.75|247.95|248.76|246.96|249.9|248.1|248.09|246.29|754
1636739400000|2021-11-12 17:50:00|248.75|246.95|248.55|246.75|248.98|247.18|247.31|245.51|822
1636739700000|2021-11-12 17:55:00|248.56|246.76|250.5|248.7|250.78|248.98|248.46|246.66|735
1636740000000|2021-11-12 18:00:00|250.51|248.71|251.96|250.16|252.03|250.23|249.98|248.18|812
1636740300000|2021-11-12 18:05:00|251.94|250.14|251.8|250|251.95|250.15|251.42|249.62|866
1636740600000|2021-11-12 18:10:00|251.77|249.97|249.98|248.18|251.81|250.01|249.72|247.92|816
1636740900000|2021-11-12 18:15:00|250.03|248.23|251.37|249.57|251.5|249.7|249.61|247.81|766
1636741200000|2021-11-12 18:20:00|251.4|249.6|253.08|251.28|253.69|251.89|251.17|249.37|704
1636741500000|2021-11-12 18:25:00|253.1|251.3|252.68|250.88|253.89|252.09|252.03|250.23|824
1636741800000|2021-11-12 18:30:00|252.69|250.89|252.6|250.8|253.58|251.78|252.58|250.78|786
1636742100000|2021-11-12 18:35:00|252.63|250.83|252.07|250.27|252.82|251.02|251.57|249.77|717
1636742400000|2021-11-12 18:40:00|252.08|250.28|251.34|249.54|252.18|250.38|251.27|249.47|634
1636742700000|2021-11-12 18:45:00|251.36|249.56|252.48|250.68|252.7|250.9|251.36|249.56|658
1636743000000|2021-11-12 18:50:00|252.45|250.65|252.64|250.84|252.83|251.03|252.13|250.33|723
1636743300000|2021-11-12 18:55:00|252.58|250.78|253.65|251.85|253.95|252.15|252.4|250.6|765
1636743600000|2021-11-12 19:00:00|253.7|251.9|251.84|250.04|253.7|251.9|251.84|250.04|758
1636743900000|2021-11-12 19:05:00|251.86|250.06|251.51|249.71|252.23|250.43|251.47|249.67|698
1636744200000|2021-11-12 19:10:00|251.52|249.72|251.81|250.01|252.2|250.4|251.43|249.63|674
1636744500000|2021-11-12 19:15:00|251.8|250|251.62|249.82|252.16|250.36|251.61|249.81|574
1636744800000|2021-11-12 19:20:00|251.61|249.81|250.9|249.1|251.61|249.81|250.08|248.28|749
1636745100000|2021-11-12 19:25:00|250.92|249.12|250.67|248.87|251.3|249.5|250.26|248.46|568
1636745400000|2021-11-12 19:30:00|250.68|248.88|251.78|249.98|251.79|249.99|250.32|248.52|446
1636745700000|2021-11-12 19:35:00|251.77|249.97|251.77|249.97|251.95|250.15|251.33|249.53|562
1636746000000|2021-11-12 19:40:00|251.75|249.95|251.91|250.11|252.05|250.25|251.17|249.37|558
1636746300000|2021-11-12 19:45:00|251.92|250.12|251.76|249.96|252.38|250.58|251.7|249.9|538
1636746600000|2021-11-12 19:50:00|251.77|249.97|251.78|249.98|252.05|250.25|251.43|249.63|562
1636746900000|2021-11-12 19:55:00|251.8|250|252.07|250.27|252.42|250.62|251.58|249.78|632
1636747200000|2021-11-12 20:00:00|252.05|250.25|253.36|251.56|253.6|251.8|251.93|250.13|595
1636747500000|2021-11-12 20:05:00|253.37|251.57|253.93|252.13|254.79|252.99|253.34|251.54|678
1636747800000|2021-11-12 20:10:00|253.92|252.12|256.14|254.34|256.31|254.51|253.89|252.09|796
1636748100000|2021-11-12 20:15:00|256.18|254.38|254.31|252.51|256.35|254.55|254.12|252.32|831
1636748400000|2021-11-12 20:20:00|254.3|252.5|253.63|251.83|254.3|252.5|253.46|251.66|754
1636748700000|2021-11-12 20:25:00|253.62|251.82|254.15|252.35|254.25|252.45|253.51|251.71|674
1636749000000|2021-11-12 20:30:00|254.16|252.36|254.67|252.87|254.87|253.07|254.11|252.31|646
1636749300000|2021-11-12 20:35:00|254.68|252.88|253.92|252.12|254.86|253.06|253.87|252.07|636
1636749600000|2021-11-12 20:40:00|253.93|252.13|253.55|251.75|253.99|252.19|253.23|251.43|591
1636749900000|2021-11-12 20:45:00|253.56|251.76|252.9|251.1|253.95|252.15|252.66|250.86|604
1636750200000|2021-11-12 20:50:00|252.88|251.08|254.57|252.77|254.58|252.78|252.83|251.03|657
1636750500000|2021-11-12 20:55:00|254.58|252.78|254.05|252.25|255.09|253.29|253.43|251.63|741
1636750800000|2021-11-12 21:00:00|254.04|252.24|253.88|252.08|254.46|252.66|253.48|251.68|571
1636751100000|2021-11-12 21:05:00|253.87|252.07|254.65|252.85|254.66|252.86|253.8|252|489
1636751400000|2021-11-12 21:10:00|254.66|252.86|256.13|254.33|256.29|254.49|254.47|252.67|607
1636751700000|2021-11-12 21:15:00|256.1|254.3|256.68|254.88|258.83|257.03|256.01|254.21|739
1636752000000|2021-11-12 21:20:00|256.67|254.87|255.16|253.36|256.7|254.9|255.06|253.26|510
1636752300000|2021-11-12 21:25:00|255.17|253.37|254.64|252.84|255.62|253.82|254.41|252.61|507
1636752600000|2021-11-12 21:30:00|254.63|252.83|255.37|253.57|255.74|253.94|254.45|252.65|529
1636752900000|2021-11-12 21:35:00|255.36|253.56|255.79|253.99|255.91|254.11|255.27|253.47|524
1636753200000|2021-11-12 21:40:00|255.8|254|255.5|253.7|255.96|254.16|255.13|253.33|466
1636753500000|2021-11-12 21:45:00|255.49|253.69|255.2|253.4|256.21|254.41|254.42|252.62|585
1636753800000|2021-11-12 21:50:00|255.21|253.41|252.75|250.95|255.25|253.45|252.58|250.78|666
1636754100000|2021-11-12 21:55:00|252.76|250.96|252.86|251.06|253.02|251.22|252.57|250.77|381
1636790400000|2021-11-13 08:00:00|250.79|248.99|250.65|248.85|251.48|249.68|250.43|248.63|526
1636790700000|2021-11-13 08:05:00|250.66|248.86|250.4|248.6|250.69|248.89|250.33|248.53|412
1636791000000|2021-11-13 08:10:00|250.41|248.61|251.27|249.47|251.35|249.55|250.41|248.61|374
1636791300000|2021-11-13 08:15:00|251.31|249.51|251.46|249.66|251.87|250.07|251.31|249.51|407
1636791600000|2021-11-13 08:20:00|251.47|249.67|252.02|250.22|252.27|250.47|251.19|249.39|380
1636791900000|2021-11-13 08:25:00|251.99|250.19|251.2|249.4|251.99|250.19|251.1|249.3|372
1636792200000|2021-11-13 08:30:00|251.21|249.41|251.31|249.51|251.6|249.8|250.93|249.13|299
1636792500000|2021-11-13 08:35:00|251.3|249.5|249.81|248.01|251.38|249.58|249.81|248.01|464
1636792800000|2021-11-13 08:40:00|249.77|247.97|249.5|247.7|250.26|248.46|249.37|247.57|450
1636793100000|2021-11-13 08:45:00|249.51|247.71|250.17|248.37|250.39|248.59|249.49|247.69|424
1636793400000|2021-11-13 08:50:00|250.16|248.36|250.69|248.89|251.03|249.23|250.16|248.36|344
1636793700000|2021-11-13 08:55:00|250.68|248.88|249.83|248.03|250.95|249.15|249.44|247.64|459
1636794000000|2021-11-13 09:00:00|249.82|248.02|250.26|248.46|250.72|248.92|249.82|248.02|436
1636794300000|2021-11-13 09:05:00|250.25|248.45|250.09|248.29|250.39|248.59|249.76|247.96|449
1636794600000|2021-11-13 09:10:00|250.1|248.3|249.73|247.93|250.38|248.58|249.48|247.68|503
1636794900000|2021-11-13 09:15:00|249.72|247.92|249.71|247.91|250.18|248.38|249.32|247.52|535
1636795200000|2021-11-13 09:20:00|249.75|247.95|249.76|247.96|250.13|248.33|249.53|247.73|394
1636795500000|2021-11-13 09:25:00|249.75|247.95|250.08|248.28|250.18|248.38|249.64|247.84|255
1636795800000|2021-11-13 09:30:00|250.09|248.29|249.39|247.59|250.66|248.86|249.38|247.58|375
1636796100000|2021-11-13 09:35:00|249.38|247.58|249.2|247.4|249.75|247.95|248.85|247.05|507
1636796400000|2021-11-13 09:40:00|249.26|247.46|248.67|246.87|249.39|247.59|248.62|246.82|445
1636796700000|2021-11-13 09:45:00|248.66|246.86|247.68|245.88|248.83|247.03|247.66|245.86|556
1636797000000|2021-11-13 09:50:00|247.69|245.89|247.61|245.81|248.07|246.27|247.29|245.49|581
1636797300000|2021-11-13 09:55:00|247.6|245.8|247.86|246.06|248.29|246.49|247.5|245.7|481
1636797600000|2021-11-13 10:00:00|247.81|246.01|248.42|246.62|248.42|246.62|247.51|245.71|507
1636797900000|2021-11-13 10:05:00|248.43|246.63|248.97|247.17|249.15|247.35|248.04|246.24|462
1636798200000|2021-11-13 10:10:00|248.96|247.16|248.91|247.11|249.05|247.25|248.65|246.85|355
1636798500000|2021-11-13 10:15:00|248.9|247.1|249.08|247.28|249.29|247.49|248.82|247.02|320
1636798800000|2021-11-13 10:20:00|249.09|247.29|248.29|246.49|249.12|247.32|247.76|245.96|427
1636799100000|2021-11-13 10:25:00|248.28|246.48|247.41|245.61|248.42|246.62|247.31|245.51|459
1636799400000|2021-11-13 10:30:00|247.42|245.62|247.92|246.12|248.22|246.42|247.41|245.61|357
1636799700000|2021-11-13 10:35:00|247.91|246.11|248.11|246.31|248.14|246.34|247.79|245.99|301
1636800000000|2021-11-13 10:40:00|248.13|246.33|248.85|247.05|248.86|247.06|248.08|246.28|297
1636800300000|2021-11-13 10:45:00|248.82|247.02|249.14|247.34|249.46|247.66|248.57|246.77|373
1636800600000|2021-11-13 10:50:00|249.15|247.35|249.38|247.58|249.67|247.87|248.99|247.19|354
1636800900000|2021-11-13 10:55:00|249.39|247.59|249.74|247.94|249.86|248.06|249.31|247.51|372
1636801200000|2021-11-13 11:00:00|249.75|247.95|249.34|247.54|249.83|248.03|249.07|247.27|336
1636801500000|2021-11-13 11:05:00|249.35|247.55|249.13|247.33|249.57|247.77|249|247.2|307
1636801800000|2021-11-13 11:10:00|249.12|247.32|249.96|248.16|250.15|248.35|249.12|247.32|372
1636802100000|2021-11-13 11:15:00|249.97|248.17|249.87|248.07|250.57|248.77|249.76|247.96|452
1636802400000|2021-11-13 11:20:00|249.86|248.06|249.75|247.95|250.17|248.37|249.74|247.94|335
1636802700000|2021-11-13 11:25:00|249.76|247.96|249.51|247.71|249.82|248.02|249.24|247.44|364
1636803000000|2021-11-13 11:30:00|249.52|247.72|250.01|248.21|250.02|248.22|249.52|247.72|269
1636803300000|2021-11-13 11:35:00|250.02|248.22|248.66|246.86|250.02|248.22|248.48|246.68|424
1636803600000|2021-11-13 11:40:00|248.67|246.87|248.66|246.86|248.77|246.97|247.92|246.12|428
1636803900000|2021-11-13 11:45:00|248.65|246.85|249.04|247.24|249.35|247.55|248.38|246.58|440
1636804200000|2021-11-13 11:50:00|249.03|247.23|248.6|246.8|249.22|247.42|248.59|246.79|341
1636804500000|2021-11-13 11:55:00|248.59|246.79|248.85|247.05|249.12|247.32|248.49|246.69|307
1636804800000|2021-11-13 12:00:00|248.82|247.02|248.88|247.08|248.96|247.16|248.08|246.28|411
1636805100000|2021-11-13 12:05:00|248.89|247.09|249.97|248.17|250.59|248.79|248.82|247.02|398
1636805400000|2021-11-13 12:10:00|249.98|248.18|249.09|247.29|250.49|248.69|248.96|247.16|557
1636805700000|2021-11-13 12:15:00|249.08|247.28|248.97|247.17|249.37|247.57|248.62|246.82|480
1636806000000|2021-11-13 12:20:00|248.98|247.18|248.55|246.75|249.14|247.34|248.39|246.59|368
1636806300000|2021-11-13 12:25:00|248.56|246.76|249.01|247.21|249.05|247.25|248.47|246.67|343
1636806600000|2021-11-13 12:30:00|249|247.2|247.88|246.08|249.01|247.21|247.76|245.96|392
1636806900000|2021-11-13 12:35:00|247.86|246.06|248.07|246.27|248.22|246.42|247.76|245.96|354
1636807200000|2021-11-13 12:40:00|248.08|246.28|246.71|244.91|248.1|246.3|246.71|244.91|475
1636807500000|2021-11-13 12:45:00|246.73|244.93|246.85|245.05|247.53|245.73|246.28|244.48|501
1636807800000|2021-11-13 12:50:00|246.86|245.06|246.42|244.62|247.65|245.85|246.41|244.61|677
1636808100000|2021-11-13 12:55:00|246.43|244.63|246.87|245.07|247.06|245.26|246.39|244.59|468
1636808400000|2021-11-13 13:00:00|246.88|245.08|247.49|245.69|247.88|246.08|246.71|244.91|413
1636808700000|2021-11-13 13:05:00|247.5|245.7|247.86|246.06|248.12|246.32|247.49|245.69|395
1636809000000|2021-11-13 13:10:00|247.87|246.07|248.77|246.97|248.77|246.97|247.85|246.05|361
1636809300000|2021-11-13 13:15:00|248.78|246.98|248.02|246.22|249.03|247.23|247.91|246.11|462
1636809600000|2021-11-13 13:20:00|248.01|246.21|247.87|246.07|248.04|246.24|247.44|245.64|359
1636809900000|2021-11-13 13:25:00|247.86|246.06|247.75|245.95|247.96|246.16|247.61|245.81|302
1636810200000|2021-11-13 13:30:00|247.77|245.97|246.79|244.99|247.78|245.98|246.65|244.85|433
1636810500000|2021-11-13 13:35:00|246.8|245|247.07|245.27|247.28|245.48|246.79|244.99|370
1636810800000|2021-11-13 13:40:00|247.08|245.28|247.09|245.29|247.26|245.46|246.99|245.19|209
1636811100000|2021-11-13 13:45:00|247.1|245.3|246.82|245.02|247.2|245.4|246.69|244.89|336
1636811400000|2021-11-13 13:50:00|246.81|245.01|247.18|245.38|247.18|245.38|246.68|244.88|303
1636811700000|2021-11-13 13:55:00|247.17|245.37|247.58|245.78|247.6|245.8|247.02|245.22|307
1636812000000|2021-11-13 14:00:00|247.57|245.77|252.24|250.44|252.34|250.54|247.5|245.7|851
1636812300000|2021-11-13 14:05:00|252.23|250.43|255.45|253.65|256.83|255.03|252.23|250.43|977
1636812600000|2021-11-13 14:10:00|255.42|253.62|258.85|257.05|259.72|257.92|255.17|253.37|931
1636812900000|2021-11-13 14:15:00|258.84|257.04|257.53|255.73|259.81|258.01|257.09|255.29|895
1636813200000|2021-11-13 14:20:00|257.52|255.72|259.25|257.45|260.26|258.46|256.39|254.59|856
1636813500000|2021-11-13 14:25:00|259.23|257.43|259.59|257.79|260.1|258.3|258.61|256.81|865
1636813800000|2021-11-13 14:30:00|259.6|257.8|260.09|258.29|260.66|258.86|259.53|257.73|697
1636814100000|2021-11-13 14:35:00|260.11|258.31|259.84|258.04|260.32|258.52|259.16|257.36|682
1636814400000|2021-11-13 14:40:00|259.83|258.03|261.66|259.86|263.06|261.26|259.83|258.03|892
1636814700000|2021-11-13 14:45:00|261.65|259.85|259.73|257.93|262.26|260.46|259.51|257.71|804
1636815000000|2021-11-13 14:50:00|259.75|257.95|260.46|258.66|261.75|259.95|259.23|257.43|806
1636815300000|2021-11-13 14:55:00|260.45|258.65|261.34|259.54|261.71|259.91|260.41|258.61|677
1636815600000|2021-11-13 15:00:00|261.33|259.53|260.88|259.08|261.57|259.77|260.23|258.43|682
1636815900000|2021-11-13 15:05:00|260.9|259.1|261.18|259.38|261.35|259.55|259.9|258.1|718
1636816200000|2021-11-13 15:10:00|261.16|259.36|260.14|258.34|261.35|259.55|260.11|258.31|583
1636816500000|2021-11-13 15:15:00|260.13|258.33|259.72|257.92|260.21|258.41|259.36|257.56|615
1636816800000|2021-11-13 15:20:00|259.71|257.91|259.32|257.52|260.35|258.55|259.26|257.46|553
1636817100000|2021-11-13 15:25:00|259.31|257.51|259.92|258.12|260.13|258.33|258.42|256.62|628
1636817400000|2021-11-13 15:30:00|259.94|258.14|262.49|260.69|262.51|260.71|259.94|258.14|759
1636817700000|2021-11-13 15:35:00|262.48|260.68|262.49|260.69|262.49|260.69|261.72|259.92|586
1636818000000|2021-11-13 15:40:00|262.48|260.68|262.58|260.78|262.76|260.96|261.73|259.93|617
1636818300000|2021-11-13 15:45:00|262.57|260.77|263.83|262.03|264.13|262.33|261.77|259.97|761
1636818600000|2021-11-13 15:50:00|263.82|262.02|263.28|261.48|264.15|262.35|263.18|261.38|689
1636818900000|2021-11-13 15:55:00|263.25|261.45|262.37|260.57|263.29|261.49|262.05|260.25|515
1636819200000|2021-11-13 16:00:00|262.38|260.58|264.67|262.87|264.91|263.11|262.22|260.42|853
1636819500000|2021-11-13 16:05:00|264.66|262.86|263.05|261.25|264.77|262.97|262.87|261.07|700
1636819800000|2021-11-13 16:10:00|263.04|261.24|262.63|260.83|263.46|261.66|262.02|260.22|528
1636820100000|2021-11-13 16:15:00|262.62|260.82|261.82|260.02|262.63|260.83|261.37|259.57|597
1636820400000|2021-11-13 16:20:00|261.81|260.01|261.81|260.01|262.22|260.42|261.43|259.63|544
1636820700000|2021-11-13 16:25:00|261.82|260.02|261.42|259.62|261.95|260.15|260.98|259.18|469
1636821000000|2021-11-13 16:30:00|261.43|259.63|261.55|259.75|261.97|260.17|261.43|259.63|368
1636821300000|2021-11-13 16:35:00|261.54|259.74|261.59|259.79|262.24|260.44|261.39|259.59|443
1636821600000|2021-11-13 16:40:00|261.61|259.81|261.72|259.92|262.27|260.47|261.5|259.7|408
1636821900000|2021-11-13 16:45:00|261.73|259.93|261.97|260.17|261.97|260.17|261.46|259.66|403
1636822200000|2021-11-13 16:50:00|262.01|260.21|261.45|259.65|262.16|260.36|261.44|259.64|255
1636822500000|2021-11-13 16:55:00|261.42|259.62|259.92|258.12|261.48|259.68|259.86|258.06|607
1636822800000|2021-11-13 17:00:00|259.91|258.11|260.58|258.78|260.86|259.06|259.67|257.87|587
1636823100000|2021-11-13 17:05:00|260.59|258.79|259.86|258.06|260.79|258.99|259.72|257.92|497
1636823400000|2021-11-13 17:10:00|259.87|258.07|260.45|258.65|260.59|258.79|259.76|257.96|427
1636823700000|2021-11-13 17:15:00|260.44|258.64|259.79|257.99|260.58|258.78|259.75|257.95|370
1636824000000|2021-11-13 17:20:00|259.8|258|260.15|258.35|260.16|258.36|259.68|257.88|279
1636824300000|2021-11-13 17:25:00|260.16|258.36|260.6|258.8|260.64|258.84|259.91|258.11|380
1636824600000|2021-11-13 17:30:00|260.59|258.79|260.59|258.79|260.64|258.84|260.22|258.42|273
1636824900000|2021-11-13 17:35:00|260.6|258.8|261.08|259.28|261.17|259.37|260.54|258.74|343
1636825200000|2021-11-13 17:40:00|261.09|259.29|260.47|258.67|261.1|259.3|260.38|258.58|283
1636825500000|2021-11-13 17:45:00|260.48|258.68|260.79|258.99|261|259.2|260.11|258.31|439
1636825800000|2021-11-13 17:50:00|260.78|258.98|260.55|258.75|260.95|259.15|260.45|258.65|310
1636826100000|2021-11-13 17:55:00|260.54|258.74|260.51|258.71|260.6|258.8|260.09|258.29|297
1636826400000|2021-11-13 18:00:00|260.5|258.7|260.35|258.55|260.82|259.02|260.06|258.26|395
1636826700000|2021-11-13 18:05:00|260.34|258.54|259.65|257.85|260.34|258.54|259.61|257.81|394
1636827000000|2021-11-13 18:10:00|259.64|257.84|259.39|257.59|259.8|258|259.27|257.47|391
1636827300000|2021-11-13 18:15:00|259.38|257.58|259.44|257.64|259.56|257.76|258.62|256.82|469
1636827600000|2021-11-13 18:20:00|259.45|257.65|259.34|257.54|259.45|257.65|258.86|257.06|433
1636827900000|2021-11-13 18:25:00|259.31|257.51|259.05|257.25|259.44|257.64|258.69|256.89|475
1636828200000|2021-11-13 18:30:00|259.06|257.26|258.76|256.96|259.4|257.6|258.53|256.73|485
1636828500000|2021-11-13 18:35:00|258.75|256.95|256.15|254.35|259.05|257.25|256.03|254.23|704
1636828800000|2021-11-13 18:40:00|256.14|254.34|257.23|255.43|257.69|255.89|256.14|254.34|708
1636829100000|2021-11-13 18:45:00|257.2|255.4|256.8|255|257.87|256.07|256.57|254.77|574
1636829400000|2021-11-13 18:50:00|256.79|254.99|257.88|256.08|258.32|256.52|256.77|254.97|564
1636829700000|2021-11-13 18:55:00|257.87|256.07|257.52|255.72|258.73|256.93|257.39|255.59|554
1636830000000|2021-11-13 19:00:00|257.54|255.74|257.49|255.69|257.98|256.18|257.2|255.4|492
1636830300000|2021-11-13 19:05:00|257.48|255.68|256.26|254.46|257.5|255.7|256.05|254.25|629
1636830600000|2021-11-13 19:10:00|256.27|254.47|256.73|254.93|256.98|255.18|256.05|254.25|540
1636830900000|2021-11-13 19:15:00|256.71|254.91|256.77|254.97|257.2|255.4|256.67|254.87|394
1636831200000|2021-11-13 19:20:00|256.76|254.96|257.05|255.25|257.25|255.45|256.75|254.95|437
1636831500000|2021-11-13 19:25:00|257.06|255.26|257.54|255.74|257.55|255.75|257.05|255.25|448
1636831800000|2021-11-13 19:30:00|257.53|255.73|257.46|255.66|257.54|255.74|257.25|255.45|367
1636832100000|2021-11-13 19:35:00|257.45|255.65|257.58|255.78|257.7|255.9|257.01|255.21|371
1636832400000|2021-11-13 19:40:00|257.57|255.77|257.14|255.34|257.58|255.78|256.75|254.95|397
1636832700000|2021-11-13 19:45:00|257.15|255.35|257.15|255.35|257.31|255.51|256.9|255.1|346
1636833000000|2021-11-13 19:50:00|257.14|255.34|256.3|254.5|257.15|255.35|255.93|254.13|413
1636833300000|2021-11-13 19:55:00|256.29|254.49|256.4|254.6|256.56|254.76|256.16|254.36|290
1636833600000|2021-11-13 20:00:00|256.39|254.59|256.3|254.5|256.75|254.95|256.12|254.32|394
1636833900000|2021-11-13 20:05:00|256.29|254.49|256.78|254.98|256.99|255.19|256.27|254.47|351
1636834200000|2021-11-13 20:10:00|256.79|254.99|256.97|255.17|257.12|255.32|256.76|254.96|242
1636834500000|2021-11-13 20:15:00|256.96|255.16|257.86|256.06|258.4|256.6|256.94|255.14|376
1636834800000|2021-11-13 20:20:00|257.85|256.05|257.04|255.24|257.88|256.08|257.01|255.21|362
1636835100000|2021-11-13 20:25:00|257.03|255.23|256.95|255.15|257.26|255.46|256.95|255.15|248
1636835400000|2021-11-13 20:30:00|256.96|255.16|257.9|256.1|257.94|256.14|256.89|255.09|370
1636835700000|2021-11-13 20:35:00|257.91|256.11|258.08|256.28|258.09|256.29|257.42|255.62|315
1636836000000|2021-11-13 20:40:00|258.07|256.27|258.28|256.48|258.86|257.06|258|256.2|448
1636836300000|2021-11-13 20:45:00|258.26|256.46|259.22|257.42|259.56|257.76|258.13|256.33|611
1636836600000|2021-11-13 20:50:00|259.23|257.43|258.95|257.15|259.23|257.43|258.67|256.87|389
1636836900000|2021-11-13 20:55:00|259.01|257.21|259.39|257.59|260.39|258.59|259.01|257.21|530
1636837200000|2021-11-13 21:00:00|259.41|257.61|258.17|256.37|259.51|257.71|257.91|256.11|468
1636837500000|2021-11-13 21:05:00|258.18|256.38|257.87|256.07|258.44|256.64|257.8|256|315
1636837800000|2021-11-13 21:10:00|257.86|256.06|257.84|256.04|258.15|256.35|257.68|255.88|317
1636838100000|2021-11-13 21:15:00|257.85|256.05|257.98|256.18|258.67|256.87|257.84|256.04|410
1636838400000|2021-11-13 21:20:00|257.97|256.17|258.22|256.42|258.28|256.48|257.93|256.13|309
1636838700000|2021-11-13 21:25:00|258.21|256.41|258.62|256.82|258.63|256.83|258.07|256.27|286
1636839000000|2021-11-13 21:30:00|258.63|256.83|257.88|256.08|258.66|256.86|257.86|256.06|401
1636839300000|2021-11-13 21:35:00|257.9|256.1|258.2|256.4|258.2|256.4|257.73|255.93|295
1636839600000|2021-11-13 21:40:00|258.19|256.39|257.99|256.19|258.2|256.4|257.78|255.98|397
1636839900000|2021-11-13 21:45:00|258|256.2|257.55|255.75|258.18|256.38|257.29|255.49|409
1636840200000|2021-11-13 21:50:00|257.56|255.76|257.45|255.65|257.85|256.05|257.3|255.5|362
1636840500000|2021-11-13 21:55:00|257.46|255.66|258.15|256.35|258.16|256.36|257.23|255.43|404
1636840800000|2021-11-13 22:00:00|258.14|256.34|257.67|255.87|258.19|256.39|257.66|255.86|283
1636841100000|2021-11-13 22:05:00|257.68|255.88|258.24|256.44|258.24|256.44|257.67|255.87|282
1636841400000|2021-11-13 22:10:00|258.23|256.43|259.04|257.24|259.05|257.25|258.15|256.35|211
1636841700000|2021-11-13 22:15:00|259.05|257.25|257.96|256.16|259.06|257.26|257.91|256.11|284
1636842000000|2021-11-13 22:20:00|257.95|256.15|257.77|255.97|257.99|256.19|257.24|255.44|253
1636842300000|2021-11-13 22:25:00|257.78|255.98|257.53|255.73|257.96|256.16|257.48|255.68|220
1636842600000|2021-11-13 22:30:00|257.54|255.74|257.76|255.96|257.77|255.97|257.53|255.73|159
1636842900000|2021-11-13 22:35:00|257.77|255.97|257.97|256.17|257.97|256.17|257.76|255.96|84
1636843200000|2021-11-13 22:40:00|257.96|256.16|258.45|256.65|258.47|256.67|257.93|256.13|144
1636843500000|2021-11-13 22:45:00|258.47|256.67|258.24|256.44|258.59|256.79|258.24|256.44|215
1636843800000|2021-11-13 22:50:00|258.19|256.39|257.76|255.96|258.21|256.41|257.36|255.56|247
1636844100000|2021-11-13 22:55:00|257.75|255.95|257.81|256.01|257.99|256.19|257.45|255.65|245
1636844400000|2021-11-13 23:00:00|257.78|255.98|258.71|256.91|258.71|256.91|257.72|255.92|238
1636844700000|2021-11-13 23:05:00|258.72|256.92|259.05|257.25|259.28|257.48|258.72|256.92|221
1636845000000|2021-11-13 23:10:00|259.04|257.24|258.93|257.13|259.19|257.39|258.72|256.92|280
1636845300000|2021-11-13 23:15:00|258.92|257.12|258.57|256.77|259|257.2|258.37|256.57|353
1636845600000|2021-11-13 23:20:00|258.56|256.76|259.08|257.28|259.76|257.96|258.56|256.76|325
1636845900000|2021-11-13 23:25:00|259.09|257.29|258.55|256.75|259.09|257.29|258.39|256.59|366
1636846200000|2021-11-13 23:30:00|258.54|256.74|258.14|256.34|258.55|256.75|257.79|255.99|405
1636846500000|2021-11-13 23:35:00|258.15|256.35|258.4|256.6|258.45|256.65|258|256.2|315
1636846800000|2021-11-13 23:40:00|258.39|256.59|257.9|256.1|258.47|256.67|257.89|256.09|309
1636847100000|2021-11-13 23:45:00|257.91|256.11|259.12|257.32|259.59|257.79|257.9|256.1|482
1636847400000|2021-11-13 23:50:00|259.14|257.34|259.1|257.3|259.31|257.51|258.82|257.02|378
1636847700000|2021-11-13 23:55:00|259.09|257.29|258.64|256.84|259.12|257.32|258.54|256.74|309
1636848000000|2021-11-14 00:00:00|258.63|256.83|258.67|256.87|258.85|257.05|258.45|256.65|497
1636848300000|2021-11-14 00:05:00|258.68|256.88|259.66|257.86|259.76|257.96|258.6|256.8|365
1636848600000|2021-11-14 00:10:00|259.61|257.81|259.9|258.1|260.36|258.56|259.54|257.74|440
1636848900000|2021-11-14 00:15:00|259.92|258.12|261.37|259.57|261.64|259.84|259.9|258.1|517
1636849200000|2021-11-14 00:20:00|261.38|259.58|262.81|261.01|262.85|261.05|261.37|259.57|655
1636849500000|2021-11-14 00:25:00|262.8|261|262.67|260.87|263.55|261.75|262.12|260.32|689
1636849800000|2021-11-14 00:30:00|262.65|260.85|261.74|259.94|262.99|261.19|261.71|259.91|547
1636850100000|2021-11-14 00:35:00|261.73|259.93|261.3|259.5|261.88|260.08|260.97|259.17|556
1636850400000|2021-11-14 00:40:00|261.32|259.52|261.08|259.28|261.35|259.55|260.97|259.17|475
1636850700000|2021-11-14 00:45:00|261.09|259.29|261.01|259.21|261.46|259.66|260.84|259.04|358
1636851000000|2021-11-14 00:50:00|261|259.2|260.3|258.5|261.03|259.23|260.16|258.36|402
1636851300000|2021-11-14 00:55:00|260.29|258.49|259.89|258.09|260.29|258.49|259.54|257.74|468
1636851600000|2021-11-14 01:00:00|259.88|258.08|259.38|257.58|260.47|258.67|259.35|257.55|395
1636851900000|2021-11-14 01:05:00|259.37|257.57|259.16|257.36|259.38|257.58|258.96|257.16|360
1636852200000|2021-11-14 01:10:00|259.15|257.35|258.37|256.57|259.2|257.4|258.24|256.44|414
1636852500000|2021-11-14 01:15:00|258.38|256.58|258.56|256.76|259.23|257.43|258.28|256.48|417
1636852800000|2021-11-14 01:20:00|258.55|256.75|258.37|256.57|258.76|256.96|258.36|256.56|357
1636853100000|2021-11-14 01:25:00|258.38|256.58|257.66|255.86|258.38|256.58|257.53|255.73|441
1636853400000|2021-11-14 01:30:00|257.68|255.88|257.16|255.36|257.88|256.08|257.13|255.33|446
1636853700000|2021-11-14 01:35:00|257.1|255.3|257.28|255.48|257.29|255.49|256.27|254.47|480
1636854000000|2021-11-14 01:40:00|257.32|255.52|257.15|255.35|257.49|255.69|256.91|255.11|484
1636854300000|2021-11-14 01:45:00|257.14|255.34|258.03|256.23|258.03|256.23|257.14|255.34|410
1636854600000|2021-11-14 01:50:00|258.02|256.22|257.91|256.11|258.02|256.22|257.47|255.67|306
1636854900000|2021-11-14 01:55:00|257.92|256.12|257.75|255.95|257.92|256.12|257.36|255.56|395
1636855200000|2021-11-14 02:00:00|257.76|255.96|257.96|256.16|258.27|256.47|257.76|255.96|371
1636855500000|2021-11-14 02:05:00|257.95|256.15|258.5|256.7|258.75|256.95|257.95|256.15|344
1636855800000|2021-11-14 02:10:00|258.51|256.71|258.76|256.96|258.95|257.15|258.5|256.7|333
1636856100000|2021-11-14 02:15:00|258.75|256.95|258.46|256.66|259.2|257.4|258.45|256.65|310
1636856400000|2021-11-14 02:20:00|258.45|256.65|257.91|256.11|258.58|256.78|257.88|256.08|346
1636856700000|2021-11-14 02:25:00|257.92|256.12|258.56|256.76|258.56|256.76|257.9|256.1|371
1636857000000|2021-11-14 02:30:00|258.55|256.75|258.07|256.27|258.96|257.16|257.95|256.15|358
1636857300000|2021-11-14 02:35:00|258.06|256.26|257.53|255.73|258.28|256.48|257.09|255.29|468
1636857600000|2021-11-14 02:40:00|257.52|255.72|257.41|255.61|258.03|256.23|257.4|255.6|334
1636857900000|2021-11-14 02:45:00|257.4|255.6|257.27|255.47|257.98|256.18|257.25|255.45|322
1636858200000|2021-11-14 02:50:00|257.26|255.46|257.47|255.67|257.76|255.96|257.23|255.43|309
1636858500000|2021-11-14 02:55:00|257.46|255.66|257.41|255.61|257.66|255.86|257.18|255.38|288
1636858800000|2021-11-14 03:00:00|257.4|255.6|258.06|256.26|258.06|256.26|257.22|255.42|303
1636859100000|2021-11-14 03:05:00|258.07|256.27|258.76|256.96|258.85|257.05|257.97|256.17|319
1636859400000|2021-11-14 03:10:00|258.75|256.95|256.94|255.14|258.76|256.96|256.91|255.11|392
1636859700000|2021-11-14 03:15:00|256.92|255.12|257.51|255.71|258.47|256.67|256.87|255.07|433
1636860000000|2021-11-14 03:20:00|257.49|255.69|257.14|255.34|257.65|255.85|257.08|255.28|374
1636860300000|2021-11-14 03:25:00|257.13|255.33|256.93|255.13|257.37|255.57|256.75|254.95|374
1636860600000|2021-11-14 03:30:00|256.95|255.15|257.09|255.29|257.84|256.04|256.6|254.8|398
1636860900000|2021-11-14 03:35:00|257.1|255.3|257.2|255.4|257.45|255.65|257.03|255.23|323
1636861200000|2021-11-14 03:40:00|257.19|255.39|256.57|254.77|257.2|255.4|256.43|254.63|312
1636861500000|2021-11-14 03:45:00|256.56|254.76|256.83|255.03|256.86|255.06|256.44|254.64|296
1636861800000|2021-11-14 03:50:00|256.84|255.04|256.54|254.74|256.84|255.04|256.46|254.66|260
1636862100000|2021-11-14 03:55:00|256.55|254.75|256.67|254.87|256.75|254.95|256.16|254.36|339
1636862400000|2021-11-14 04:00:00|256.68|254.88|257.02|255.22|257.32|255.52|256.64|254.84|319
1636862700000|2021-11-14 04:05:00|257.03|255.23|256.88|255.08|257.22|255.42|256.66|254.86|335
1636863000000|2021-11-14 04:10:00|256.93|255.13|256.67|254.87|257.06|255.26|256.67|254.87|230
1636863300000|2021-11-14 04:15:00|256.66|254.86|257.23|255.43|257.37|255.57|256.66|254.86|344
1636863600000|2021-11-14 04:20:00|257.24|255.44|256.57|254.77|257.27|255.47|256.46|254.66|251
1636863900000|2021-11-14 04:25:00|256.56|254.76|256.97|255.17|257.22|255.42|256.55|254.75|329
1636864200000|2021-11-14 04:30:00|256.98|255.18|256.78|254.98|257.43|255.63|256.67|254.87|367
1636864500000|2021-11-14 04:35:00|256.79|254.99|256.57|254.77|256.83|255.03|256.37|254.57|252
1636864800000|2021-11-14 04:40:00|256.62|254.82|257.1|255.3|257.62|255.82|256.62|254.82|517
1636865100000|2021-11-14 04:45:00|257.09|255.29|256.78|254.98|257.15|255.35|256.6|254.8|281
1636865400000|2021-11-14 04:50:00|256.77|254.97|256.29|254.49|256.84|255.04|256.28|254.48|361
1636865700000|2021-11-14 04:55:00|256.3|254.5|256.56|254.76|256.58|254.78|255.98|254.18|380
1636866000000|2021-11-14 05:00:00|256.57|254.77|256.47|254.67|256.74|254.94|256.26|254.46|374
1636866300000|2021-11-14 05:05:00|256.46|254.66|257.25|255.45|257.36|255.56|256.39|254.59|391
1636866600000|2021-11-14 05:10:00|257.24|255.44|257.38|255.58|257.62|255.82|257.06|255.26|355
1636866900000|2021-11-14 05:15:00|257.37|255.57|257.08|255.28|257.5|255.7|257.06|255.26|264
1636867200000|2021-11-14 05:20:00|257.07|255.27|256.35|254.55|257.08|255.28|255.86|254.06|421
1636867500000|2021-11-14 05:25:00|256.34|254.54|256.44|254.64|256.52|254.72|256.08|254.28|246
1636867800000|2021-11-14 05:30:00|256.45|254.65|257.13|255.33|257.17|255.37|256.38|254.58|322
1636868100000|2021-11-14 05:35:00|257.12|255.32|257.05|255.25|257.15|255.35|256.86|255.06|239
1636868400000|2021-11-14 05:40:00|257.04|255.24|256.76|254.96|257.04|255.24|256.65|254.85|286
1636868700000|2021-11-14 05:45:00|256.74|254.94|257.14|255.34|257.14|255.34|256.46|254.66|265
1636869000000|2021-11-14 05:50:00|257.12|255.32|257.46|255.66|257.59|255.79|256.87|255.07|374
1636869300000|2021-11-14 05:55:00|257.47|255.67|257.51|255.71|257.64|255.84|257.17|255.37|422
1636869600000|2021-11-14 06:00:00|257.52|255.72|258.33|256.53|258.34|256.54|257.39|255.59|534
1636869900000|2021-11-14 06:05:00|258.32|256.52|258.26|256.46|258.44|256.64|257.89|256.09|459
1636870200000|2021-11-14 06:10:00|258.25|256.45|258.56|256.76|259.44|257.64|258.15|256.35|603
1636870500000|2021-11-14 06:15:00|258.57|256.77|258.28|256.48|258.78|256.98|257.45|255.65|553
1636870800000|2021-11-14 06:20:00|258.3|256.5|258.17|256.37|259.26|257.46|257.87|256.07|529
1636871100000|2021-11-14 06:25:00|258.16|256.36|257.58|255.78|258.17|256.37|257.58|255.78|413
1636871400000|2021-11-14 06:30:00|257.55|255.75|257.26|255.46|257.99|256.19|257.25|255.45|429
1636871700000|2021-11-14 06:35:00|257.24|255.44|256.77|254.97|257.75|255.95|256.76|254.96|445
1636872000000|2021-11-14 06:40:00|256.78|254.98|256.73|254.93|256.8|255|256.46|254.66|342
1636872300000|2021-11-14 06:45:00|256.69|254.89|257.01|255.21|257.31|255.51|256.55|254.75|383
1636872600000|2021-11-14 06:50:00|256.99|255.19|257.05|255.25|257.3|255.5|256.93|255.13|269
1636872900000|2021-11-14 06:55:00|257.04|255.24|257.04|255.24|257.14|255.34|256.86|255.06|318
1636873200000|2021-11-14 07:00:00|257.05|255.25|257.38|255.58|257.56|255.76|256.8|255|302
1636873500000|2021-11-14 07:05:00|257.4|255.6|256.85|255.05|257.46|255.66|256.83|255.03|305
1636873800000|2021-11-14 07:10:00|256.84|255.04|256.59|254.79|257.07|255.27|256.27|254.47|363
1636874100000|2021-11-14 07:15:00|256.6|254.8|256.75|254.95|256.76|254.96|256.46|254.66|209
1636874400000|2021-11-14 07:20:00|256.76|254.96|257.01|255.21|257.11|255.31|256.57|254.77|353
1636874700000|2021-11-14 07:25:00|257.02|255.22|256.64|254.84|257.04|255.24|256.56|254.76|355
1636875000000|2021-11-14 07:30:00|256.63|254.83|256|254.2|256.72|254.92|255.92|254.12|365
1636875300000|2021-11-14 07:35:00|255.99|254.19|253.82|252.02|256.34|254.54|253.22|251.42|650
1636875600000|2021-11-14 07:40:00|253.91|252.11|253.4|251.6|254.5|252.7|252.8|251|758
1636875900000|2021-11-14 07:45:00|253.38|251.58|252.98|251.18|253.85|252.05|252.95|251.15|616
1636876200000|2021-11-14 07:50:00|253|251.2|252.61|250.81|253.16|251.36|252.38|250.58|491
1636876500000|2021-11-14 07:55:00|252.62|250.82|253.09|251.29|253.51|251.71|252.61|250.81|455
1636876800000|2021-11-14 08:00:00|253.08|251.28|252.56|250.76|253.37|251.57|252.43|250.63|487
1636877100000|2021-11-14 08:05:00|252.55|250.75|252.78|250.98|253.18|251.38|252.48|250.68|443
1636877400000|2021-11-14 08:10:00|252.77|250.97|252.78|250.98|253.86|252.06|252.77|250.97|546
1636877700000|2021-11-14 08:15:00|252.79|250.99|251.27|249.47|252.8|251|250.29|248.49|733
1636878000000|2021-11-14 08:20:00|251.28|249.48|250.47|248.67|251.29|249.49|250.13|248.33|748
1636878300000|2021-11-14 08:25:00|250.46|248.66|250.24|248.44|250.77|248.97|250.08|248.28|550
1636878600000|2021-11-14 08:30:00|250.25|248.45|250.77|248.97|251.07|249.27|249.45|247.65|579
1636878900000|2021-11-14 08:35:00|250.78|248.98|251.35|249.55|251.49|249.69|250.57|248.77|460
1636879200000|2021-11-14 08:40:00|251.34|249.54|251.56|249.76|251.66|249.86|251.24|249.44|399
1636879500000|2021-11-14 08:45:00|251.55|249.75|251.85|250.05|252.05|250.25|251.33|249.53|367
1636879800000|2021-11-14 08:50:00|251.83|250.03|251.41|249.61|251.95|250.15|251.32|249.52|365
1636880100000|2021-11-14 08:55:00|251.4|249.6|251.45|249.65|251.7|249.9|251.06|249.26|287
1636880400000|2021-11-14 09:00:00|251.46|249.66|250.97|249.17|251.46|249.66|250.76|248.96|440
1636880700000|2021-11-14 09:05:00|250.98|249.18|250.76|248.96|251.16|249.36|250.56|248.76|399
1636881000000|2021-11-14 09:10:00|250.77|248.97|251.74|249.94|251.75|249.95|250.76|248.96|424
1636881300000|2021-11-14 09:15:00|251.69|249.89|252.24|250.44|252.3|250.5|251.46|249.66|371
1636881600000|2021-11-14 09:20:00|252.22|250.42|252.16|250.36|252.27|250.47|251.38|249.58|424
1636881900000|2021-11-14 09:25:00|252.17|250.37|252.85|251.05|252.85|251.05|251.79|249.99|405
1636882200000|2021-11-14 09:30:00|252.84|251.04|252.34|250.54|252.85|251.05|252.11|250.31|322
1636882500000|2021-11-14 09:35:00|252.33|250.53|252.42|250.62|252.45|250.65|251.95|250.15|294
1636882800000|2021-11-14 09:40:00|252.39|250.59|252.38|250.58|252.76|250.96|252.17|250.37|442
1636883100000|2021-11-14 09:45:00|252.36|250.56|251.88|250.08|252.37|250.57|251.57|249.77|416
1636883400000|2021-11-14 09:50:00|251.89|250.09|251.57|249.77|251.96|250.16|251.51|249.71|313
1636883700000|2021-11-14 09:55:00|251.58|249.78|251.52|249.72|251.86|250.06|251.28|249.48|382
1636884000000|2021-11-14 10:00:00|251.53|249.73|251.8|250|252.06|250.26|251.38|249.58|398
1636884300000|2021-11-14 10:05:00|251.81|250.01|252.61|250.81|252.75|250.95|251.7|249.9|403
1636884600000|2021-11-14 10:10:00|252.59|250.79|252.61|250.81|252.77|250.97|252.23|250.43|485
1636884900000|2021-11-14 10:15:00|252.6|250.8|252.97|251.17|252.99|251.19|252.57|250.77|355
1636885200000|2021-11-14 10:20:00|252.96|251.16|253.32|251.52|253.34|251.54|252.74|250.94|420
1636885500000|2021-11-14 10:25:00|253.34|251.54|253.56|251.76|253.61|251.81|253.05|251.25|429
1636885800000|2021-11-14 10:30:00|253.58|251.78|253.12|251.32|253.65|251.85|253.09|251.29|486
1636886100000|2021-11-14 10:35:00|253.13|251.33|253.04|251.24|253.17|251.37|252.9|251.1|379
1636886400000|2021-11-14 10:40:00|253.02|251.22|253.3|251.5|253.44|251.64|252.98|251.18|370
1636886700000|2021-11-14 10:45:00|253.28|251.48|253.92|252.12|254.16|252.36|253.12|251.32|500
1636887000000|2021-11-14 10:50:00|253.91|252.11|253.42|251.62|254.08|252.28|253.38|251.58|428
1636887300000|2021-11-14 10:55:00|253.43|251.63|253.68|251.88|253.78|251.98|253.43|251.63|440
1636887600000|2021-11-14 11:00:00|253.67|251.87|253.09|251.29|253.71|251.91|253.05|251.25|360
1636887900000|2021-11-14 11:05:00|253.08|251.28|252.84|251.04|253.13|251.33|252.64|250.84|405
1636888200000|2021-11-14 11:10:00|252.83|251.03|253.03|251.23|253.09|251.29|252.28|250.48|485
1636888500000|2021-11-14 11:15:00|253.04|251.24|253.6|251.8|253.88|252.08|253.02|251.22|436
1636888800000|2021-11-14 11:20:00|253.61|251.81|254.43|252.63|254.69|252.89|253.33|251.53|434
1636889100000|2021-11-14 11:25:00|254.4|252.6|254.43|252.63|254.77|252.97|253.95|252.15|507
1636889400000|2021-11-14 11:30:00|254.44|252.64|253.71|251.91|254.6|252.8|253.61|251.81|510
1636889700000|2021-11-14 11:35:00|253.7|251.9|253.48|251.68|253.79|251.99|253.47|251.67|466
1636890000000|2021-11-14 11:40:00|253.49|251.69|253.94|252.14|253.96|252.16|253.47|251.67|388
1636890300000|2021-11-14 11:45:00|253.95|252.15|253.69|251.89|253.97|252.17|253.64|251.84|346
1636890600000|2021-11-14 11:50:00|253.7|251.9|254.28|252.48|254.36|252.56|253.7|251.9|384
1636890900000|2021-11-14 11:55:00|254.27|252.47|254.73|252.93|254.83|253.03|254.17|252.37|460
1636891200000|2021-11-14 12:00:00|254.74|252.94|253.86|252.06|254.85|253.05|253.79|251.99|471
1636891500000|2021-11-14 12:05:00|253.85|252.05|254.68|252.88|254.99|253.19|253.46|251.66|425
1636891800000|2021-11-14 12:10:00|254.67|252.87|253.99|252.19|255.23|253.43|253.74|251.94|587
1636892100000|2021-11-14 12:15:00|253.98|252.18|254.07|252.27|254.2|252.4|253.38|251.58|536
1636892400000|2021-11-14 12:20:00|254.08|252.28|253.82|252.02|254.52|252.72|253.61|251.81|489
1636892700000|2021-11-14 12:25:00|253.87|252.07|254.11|252.31|254.14|252.34|253.57|251.77|351
1636893000000|2021-11-14 12:30:00|254.12|252.32|254.32|252.52|254.61|252.81|253.86|252.06|408
1636893300000|2021-11-14 12:35:00|254.33|252.53|254.73|252.93|254.83|253.03|254.29|252.49|492
1636893600000|2021-11-14 12:40:00|254.74|252.94|255.47|253.67|255.5|253.7|254.71|252.91|589
1636893900000|2021-11-14 12:45:00|255.46|253.66|255.82|254.02|256.37|254.57|255.39|253.59|596
1636894200000|2021-11-14 12:50:00|255.85|254.05|255.07|253.27|255.95|254.15|254.91|253.11|516
1636894500000|2021-11-14 12:55:00|255.08|253.28|255.38|253.58|255.46|253.66|255|253.2|381
1636894800000|2021-11-14 13:00:00|255.37|253.57|255.61|253.81|256.05|254.25|255.37|253.57|495
1636895100000|2021-11-14 13:05:00|255.6|253.8|254.89|253.09|255.77|253.97|254.88|253.08|544
1636895400000|2021-11-14 13:10:00|254.9|253.1|255.21|253.41|255.38|253.58|254.88|253.08|343
1636895700000|2021-11-14 13:15:00|255.2|253.4|255.7|253.9|255.87|254.07|255.09|253.29|368
1636896000000|2021-11-14 13:20:00|255.73|253.93|255.77|253.97|256.16|254.36|255.62|253.82|419
1636896300000|2021-11-14 13:25:00|255.76|253.96|256.86|255.06|257.2|255.4|255.75|253.95|505
1636896600000|2021-11-14 13:30:00|256.87|255.07|258.25|256.45|258.27|256.47|256.22|254.42|732
1636896900000|2021-11-14 13:35:00|258.22|256.42|260.61|258.81|260.61|258.81|257.97|256.17|781
1636897200000|2021-11-14 13:40:00|260.6|258.8|259.81|258.01|260.85|259.05|259.8|258|684
1636897500000|2021-11-14 13:45:00|259.82|258.02|260.3|258.5|260.3|258.5|258.79|256.99|723
1636897800000|2021-11-14 13:50:00|260.32|258.52|260.99|259.19|260.99|259.19|259.72|257.92|592
1636898100000|2021-11-14 13:55:00|260.94|259.14|262.34|260.54|262.73|260.93|260.92|259.12|808
1636898400000|2021-11-14 14:00:00|262.33|260.53|260.5|258.7|262.4|260.6|260.43|258.63|727
1636898700000|2021-11-14 14:05:00|260.45|258.65|259.69|257.89|260.63|258.83|259.61|257.81|582
1636899000000|2021-11-14 14:10:00|259.71|257.91|260.66|258.86|260.74|258.94|259.42|257.62|524
1636899300000|2021-11-14 14:15:00|260.65|258.85|259.91|258.11|261.15|259.35|259.91|258.11|556
1636899600000|2021-11-14 14:20:00|259.9|258.1|258.82|257.02|260.06|258.26|258.74|256.94|474
1636899900000|2021-11-14 14:25:00|258.83|257.03|257.85|256.05|259.1|257.3|257.72|255.92|524
1636900200000|2021-11-14 14:30:00|257.87|256.07|257.68|255.88|257.97|256.17|256.95|255.15|633
1636900500000|2021-11-14 14:35:00|257.69|255.89|257.03|255.23|258.25|256.45|257.01|255.21|597
1636900800000|2021-11-14 14:40:00|257.04|255.24|256.7|254.9|257.67|255.87|256.58|254.78|553
1636901100000|2021-11-14 14:45:00|256.74|254.94|257.85|256.05|257.9|256.1|256.74|254.94|421
1636901400000|2021-11-14 14:50:00|257.82|256.02|257.47|255.67|257.99|256.19|257.42|255.62|465
1636901700000|2021-11-14 14:55:00|257.57|255.77|258.59|256.79|258.69|256.89|257.57|255.77|386
1636902000000|2021-11-14 15:00:00|258.58|256.78|257.46|255.66|258.58|256.78|257.46|255.66|445
1636902300000|2021-11-14 15:05:00|257.45|255.65|257.62|255.82|258.13|256.33|257.45|255.65|445
1636902600000|2021-11-14 15:10:00|257.61|255.81|255.89|254.09|257.72|255.92|255.86|254.06|600
1636902900000|2021-11-14 15:15:00|255.87|254.07|257.11|255.31|257.12|255.32|255.87|254.07|511
1636903200000|2021-11-14 15:20:00|257.12|255.32|257.39|255.59|257.6|255.8|257.09|255.29|438
1636903500000|2021-11-14 15:25:00|257.4|255.6|257.19|255.39|257.74|255.94|256.9|255.1|424
1636903800000|2021-11-14 15:30:00|257.21|255.41|257.59|255.79|257.76|255.96|257.14|255.34|467
1636904100000|2021-11-14 15:35:00|257.6|255.8|257.41|255.61|257.91|256.11|257.34|255.54|440
1636904400000|2021-11-14 15:40:00|257.38|255.58|257.72|255.92|257.77|255.97|257.19|255.39|480
1636904700000|2021-11-14 15:45:00|257.73|255.93|258.1|256.3|258.21|256.41|257.43|255.63|497
1636905000000|2021-11-14 15:50:00|258.11|256.31|257.75|255.95|258.12|256.32|257.64|255.84|353
1636905300000|2021-11-14 15:55:00|257.74|255.94|256.99|255.19|257.74|255.94|256.49|254.69|447
1636905600000|2021-11-14 16:00:00|256.98|255.18|257.5|255.7|257.81|256.01|256.39|254.59|631
1636905900000|2021-11-14 16:05:00|257.51|255.71|256.28|254.48|257.53|255.73|256.08|254.28|553
1636906200000|2021-11-14 16:10:00|256.27|254.47|255.48|253.68|256.48|254.68|254.48|252.68|715
1636906500000|2021-11-14 16:15:00|255.49|253.69|255.73|253.93|256.27|254.47|255.15|253.35|595
1636906800000|2021-11-14 16:20:00|255.74|253.94|255.94|254.14|256.15|254.35|255.47|253.67|536
1636907100000|2021-11-14 16:25:00|255.93|254.13|256.59|254.79|256.88|255.08|255.76|253.96|443
1636907400000|2021-11-14 16:30:00|256.58|254.78|256.9|255.1|257.13|255.33|256.2|254.4|411
1636907700000|2021-11-14 16:35:00|256.91|255.11|255.57|253.77|257.21|255.41|255.48|253.68|622
1636908000000|2021-11-14 16:40:00|255.58|253.78|253.72|251.92|255.59|253.79|253.58|251.78|735
1636908300000|2021-11-14 16:45:00|253.75|251.95|253.04|251.24|254.84|253.04|252.98|251.18|684
1636908600000|2021-11-14 16:50:00|253.09|251.29|253.78|251.98|254.14|252.34|252.54|250.74|708
1636908900000|2021-11-14 16:55:00|253.77|251.97|254|252.2|254.14|252.34|253.35|251.55|609
1636909200000|2021-11-14 17:00:00|253.98|252.18|253.93|252.13|254.69|252.89|253.6|251.8|533
1636909500000|2021-11-14 17:05:00|253.92|252.12|254.29|252.49|254.59|252.79|253.88|252.08|475
1636909800000|2021-11-14 17:10:00|254.3|252.5|254.61|252.81|254.62|252.82|254.05|252.25|478
1636910100000|2021-11-14 17:15:00|254.63|252.83|254.68|252.88|255.1|253.3|254.48|252.68|450
1636910400000|2021-11-14 17:20:00|254.69|252.89|254.94|253.14|254.94|253.14|254.32|252.52|491
1636910700000|2021-11-14 17:25:00|254.96|253.16|256.52|254.72|257.01|255.21|254.96|253.16|602
1636911000000|2021-11-14 17:30:00|256.48|254.68|255.45|253.65|256.67|254.87|255.42|253.62|571
1636911300000|2021-11-14 17:35:00|255.44|253.64|254.84|253.04|255.59|253.79|254.81|253.01|469
1636911600000|2021-11-14 17:40:00|254.85|253.05|256.58|254.78|256.6|254.8|254.85|253.05|467
1636911900000|2021-11-14 17:45:00|256.59|254.79|261.69|259.89|261.7|259.9|256.58|254.78|750
1636912200000|2021-11-14 17:50:00|261.75|259.95|268.51|266.71|270|268.2|261.56|259.76|963
1636912500000|2021-11-14 17:55:00|268.58|266.78|271.55|269.75|272.13|270.33|268.07|266.27|1012
1636912800000|2021-11-14 18:00:00|271.56|269.76|270.74|268.94|272.41|270.61|269.66|267.86|926
1636913100000|2021-11-14 18:05:00|270.77|268.97|269.09|267.29|270.82|269.02|268.4|266.6|891
1636913400000|2021-11-14 18:10:00|269.11|267.31|266.05|264.25|269.14|267.34|266.05|264.25|816
1636913700000|2021-11-14 18:15:00|266.06|264.26|264.93|263.13|266.53|264.73|264.52|262.72|814
1636914000000|2021-11-14 18:20:00|264.89|263.09|266.14|264.34|266.23|264.43|264.04|262.24|785
1636914300000|2021-11-14 18:25:00|266.11|264.31|263.85|262.05|267.32|265.52|263.61|261.81|857
1636914600000|2021-11-14 18:30:00|263.81|262.01|264.96|263.16|265.4|263.6|263.76|261.96|682
1636914900000|2021-11-14 18:35:00|264.99|263.19|265.64|263.84|265.91|264.11|264.49|262.69|565
1636915200000|2021-11-14 18:40:00|265.63|263.83|265.76|263.96|266|264.2|265.12|263.32|499
1636915500000|2021-11-14 18:45:00|265.77|263.97|266.15|264.35|266.74|264.94|265.56|263.76|648
1636915800000|2021-11-14 18:50:00|266.11|264.31|267.75|265.95|267.75|265.95|265.96|264.16|485
1636916100000|2021-11-14 18:55:00|267.76|265.96|267.6|265.8|268.02|266.22|267.12|265.32|598
1636916400000|2021-11-14 19:00:00|267.62|265.82|266.72|264.92|267.94|266.14|266.72|264.92|606
1636916700000|2021-11-14 19:05:00|266.67|264.87|265.7|263.9|266.68|264.88|265.68|263.88|592
1636917000000|2021-11-14 19:10:00|265.74|263.94|265.67|263.87|266.25|264.45|265.46|263.66|526
1636917300000|2021-11-14 19:15:00|265.68|263.88|267.18|265.38|267.29|265.49|265.66|263.86|532
1636917600000|2021-11-14 19:20:00|267.24|265.44|268.66|266.86|269.14|267.34|267.17|265.37|669
1636917900000|2021-11-14 19:25:00|268.61|266.81|268.04|266.24|268.65|266.85|267.32|265.52|654
1636918200000|2021-11-14 19:30:00|268.03|266.23|268.87|267.07|269.48|267.68|267.46|265.66|694
1636918500000|2021-11-14 19:35:00|268.88|267.08|269.34|267.54|269.66|267.86|268.28|266.48|650
1636918800000|2021-11-14 19:40:00|269.33|267.53|268.98|267.18|269.5|267.7|268.54|266.74|645
1636919100000|2021-11-14 19:45:00|268.97|267.17|268.46|266.66|269.33|267.53|268.03|266.23|494
1636919400000|2021-11-14 19:50:00|268.51|266.71|269.97|268.17|269.97|268.17|268.51|266.71|537
1636919700000|2021-11-14 19:55:00|269.99|268.19|271.93|270.13|271.97|270.17|269.97|268.17|717
1636920000000|2021-11-14 20:00:00|271.86|270.06|270.33|268.53|273.82|272.02|270.33|268.53|887
1636920300000|2021-11-14 20:05:00|270.3|268.5|269.94|268.14|270.3|268.5|269.31|267.51|641
1636920600000|2021-11-14 20:10:00|269.93|268.13|269.79|267.99|270.72|268.92|269.65|267.85|611
1636920900000|2021-11-14 20:15:00|269.82|268.02|270.22|268.42|270.22|268.42|269.35|267.55|495
1636921200000|2021-11-14 20:20:00|270.23|268.43|269.48|267.68|270.24|268.44|269.3|267.5|584
1636921500000|2021-11-14 20:25:00|269.46|267.66|269.44|267.64|269.74|267.94|268.81|267.01|540
1636921800000|2021-11-14 20:30:00|269.45|267.65|268.55|266.75|269.52|267.72|268.15|266.35|504
1636922100000|2021-11-14 20:35:00|268.58|266.78|267.68|264.88|268.67|266.87|267.25|264.64|597
1636922400000|2021-11-14 20:40:00|267.69|264.89|268.41|265.61|268.61|265.81|267.61|264.81|576
1636922700000|2021-11-14 20:45:00|268.42|265.62|268.17|265.37|268.8|266|268.02|265.22|481
1636923000000|2021-11-14 20:50:00|268.18|265.38|268.96|266.16|268.97|266.17|268.02|265.22|517
1636923300000|2021-11-14 20:55:00|268.95|266.15|270.3|267.5|270.47|267.67|268.82|266.02|525
1636923600000|2021-11-14 21:00:00|270.27|267.47|270.05|267.25|270.28|267.48|269.47|266.67|467
1636923900000|2021-11-14 21:05:00|270.06|267.26|269.44|266.64|270.11|267.31|268.79|265.99|553
1636924200000|2021-11-14 21:10:00|269.42|266.62|271.14|268.34|271.14|268.34|269.27|266.47|570
1636924500000|2021-11-14 21:15:00|271.13|268.33|270.07|267.27|271.37|268.57|269.95|267.15|565
1636924800000|2021-11-14 21:20:00|270.08|267.28|270.29|267.49|270.77|267.97|269.79|266.99|546
1636925100000|2021-11-14 21:25:00|270.3|267.5|270.64|267.84|270.78|267.98|270.15|267.35|485
1636925400000|2021-11-14 21:30:00|270.63|267.83|272.34|269.54|272.94|270.14|270.25|267.45|649
1636925700000|2021-11-14 21:35:00|272.42|269.62|272.87|270.07|273.53|270.73|271.34|268.54|827
1636926000000|2021-11-14 21:40:00|272.86|270.06|274.13|271.33|275.23|272.43|272.71|269.91|730
1636926300000|2021-11-14 21:45:00|274.12|271.32|273.06|270.26|274.14|271.34|272.9|270.1|665
1636926600000|2021-11-14 21:50:00|273.04|270.24|272.78|269.98|273.25|270.45|272.5|269.7|469
1636926900000|2021-11-14 21:55:00|272.77|269.97|274.08|271.28|274.1|271.3|272.05|269.25|494
1636927200000|2021-11-14 22:00:00|274.07|271.27|274.03|272.23|274.68|272.88|273.54|271.19|783
1636927500000|2021-11-14 22:05:00|273.99|272.19|273.79|271.99|274.45|272.65|273.05|271.25|612
1636927800000|2021-11-14 22:10:00|273.75|271.95|275.81|274.01|276.49|274.69|273.73|271.93|661
1636928100000|2021-11-14 22:15:00|275.82|274.02|274.76|272.96|275.84|274.04|274.26|272.46|841
1636928400000|2021-11-14 22:20:00|274.75|272.95|274.69|272.89|274.81|273.01|274.14|272.34|692
1636928700000|2021-11-14 22:25:00|274.7|272.9|275.39|273.59|275.44|273.64|274|272.2|537
1636929000000|2021-11-14 22:30:00|275.38|273.58|276.58|274.78|276.69|274.89|275.01|273.21|480
1636929300000|2021-11-14 22:35:00|276.59|274.79|276.14|274.34|276.92|275.12|275.76|273.96|491
1636929600000|2021-11-14 22:40:00|276.13|274.33|275.79|273.99|276.25|274.45|275.73|273.93|422
1636929900000|2021-11-14 22:45:00|275.78|273.98|274.67|272.87|275.8|274|274.29|272.49|625
1636930200000|2021-11-14 22:50:00|274.68|272.88|274.85|273.05|275.56|273.76|274.55|272.75|641
1636930500000|2021-11-14 22:55:00|274.86|273.06|274.99|273.19|275.22|273.42|274.44|272.64|711
1636930800000|2021-11-14 23:00:00|274.97|273.17|273.61|271.81|275.14|273.34|272.72|270.92|803
1636931100000|2021-11-14 23:05:00|273.6|271.8|274.07|272.27|274.22|272.42|273.49|271.69|617
1636931400000|2021-11-14 23:10:00|274.08|272.28|274.55|272.75|274.95|273.15|273.68|271.88|569
1636931700000|2021-11-14 23:15:00|274.54|272.74|274.03|272.23|274.58|272.78|273.4|271.6|594
1636932000000|2021-11-14 23:20:00|274.02|272.22|274.32|272.52|274.49|272.69|273.57|271.77|670
1636932300000|2021-11-14 23:25:00|274.33|272.53|275.5|273.7|275.66|273.86|274.33|272.53|617
1636932600000|2021-11-14 23:30:00|275.47|273.67|275.57|273.77|275.78|273.98|275.1|273.3|647
1636932900000|2021-11-14 23:35:00|275.58|273.78|277.64|275.84|279.63|277.83|275.38|273.58|757
1636933200000|2021-11-14 23:40:00|277.66|275.86|278.12|276.32|278.17|276.37|276.41|274.61|855
1636933500000|2021-11-14 23:45:00|278.15|276.35|279.82|278.02|280.24|278.44|278.05|276.25|910
1636933800000|2021-11-14 23:50:00|279.81|278.01|278.81|277.01|279.99|278.19|278.51|276.71|892
1636934100000|2021-11-14 23:55:00|278.82|277.02|280.22|278.42|280.28|278.48|277.94|276.14|803
1636934400000|2021-11-15 00:00:00|280.2|278.4|279.14|277.34|280.74|278.94|279|277.2|932
1636934700000|2021-11-15 00:05:00|279.12|277.32|278.62|276.82|279.94|278.14|278.42|276.62|848
1636935000000|2021-11-15 00:10:00|278.6|276.8|278.89|277.09|279.05|277.25|278.07|276.27|779
1636935300000|2021-11-15 00:15:00|278.88|277.08|278.04|276.24|278.97|277.17|277.7|275.9|810
1636935600000|2021-11-15 00:20:00|278.05|276.25|277.36|275.56|278.2|276.4|277.3|275.5|814
1636935900000|2021-11-15 00:25:00|277.35|275.55|278.84|277.04|279.05|277.25|276.69|274.89|835
1636936200000|2021-11-15 00:30:00|278.85|277.05|279.17|277.37|279.5|277.7|278.15|276.35|792
1636936500000|2021-11-15 00:35:00|279.16|277.36|278.27|276.47|279.26|277.46|278.03|276.23|777
1636936800000|2021-11-15 00:40:00|278.28|276.48|277.28|275.48|278.34|276.54|277.03|275.23|800
1636937100000|2021-11-15 00:45:00|277.32|275.52|277.94|276.14|278.06|276.26|277.28|275.48|707
1636937400000|2021-11-15 00:50:00|277.95|276.15|277.26|275.46|277.96|276.16|277.06|275.26|608
1636937700000|2021-11-15 00:55:00|277.27|275.47|277.21|275.41|277.83|276.03|277.08|275.28|660
1636938000000|2021-11-15 01:00:00|277.27|275.47|276.82|275.02|277.78|275.98|276.7|274.9|687
1636938300000|2021-11-15 01:05:00|276.87|275.07|275.94|274.14|277.16|275.36|275.85|274.05|632
1636938600000|2021-11-15 01:10:00|275.95|274.15|275.62|273.82|276.41|274.61|274.97|273.17|713
1636938900000|2021-11-15 01:15:00|275.63|273.83|274.29|272.49|276.26|274.46|273.78|271.98|736
1636939200000|2021-11-15 01:20:00|274.26|272.46|273.63|271.83|274.44|272.64|273.46|271.66|661
1636939500000|2021-11-15 01:25:00|273.64|271.84|273.96|272.16|274.35|272.55|273.3|271.5|673
1636939800000|2021-11-15 01:30:00|273.95|272.15|275.31|273.51|275.62|273.82|273.67|271.87|720
1636940100000|2021-11-15 01:35:00|275.26|273.46|276.26|274.46|276.37|274.57|275.26|273.46|737
1636940400000|2021-11-15 01:40:00|276.25|274.45|275.34|273.54|276.3|274.5|275.34|273.54|602
1636940700000|2021-11-15 01:45:00|275.32|273.52|275.47|273.67|276.01|274.21|275.27|273.47|536
1636941000000|2021-11-15 01:50:00|275.48|273.68|276.09|274.29|276.29|274.49|275.22|273.42|661
1636941300000|2021-11-15 01:55:00|276.03|274.23|277.56|275.76|277.94|276.14|275.98|274.18|651
1636941600000|2021-11-15 02:00:00|277.58|275.78|276.19|274.39|278.37|276.57|276.18|274.38|774
1636941900000|2021-11-15 02:05:00|276.2|274.4|276.42|274.62|276.68|274.88|276.1|274.3|583
1636942200000|2021-11-15 02:10:00|276.43|274.63|275.39|273.59|276.43|274.63|275.22|273.42|586
1636942500000|2021-11-15 02:15:00|275.4|273.6|275.69|273.89|276.33|274.53|275.12|273.32|625
1636942800000|2021-11-15 02:20:00|275.67|273.87|274.98|273.18|275.88|274.08|274.9|273.1|505
1636943100000|2021-11-15 02:25:00|274.96|273.16|275.25|273.45|275.25|273.45|274.85|273.05|541
1636943400000|2021-11-15 02:30:00|275.24|273.44|274.76|272.96|275.25|273.45|274.55|272.75|467
1636943700000|2021-11-15 02:35:00|274.73|272.93|274.64|272.84|274.95|273.15|274.34|272.54|465
1636944000000|2021-11-15 02:40:00|274.6|272.8|275.08|273.28|275.21|273.41|274.38|272.58|557
1636944300000|2021-11-15 02:45:00|275.07|273.27|274.81|273.01|275.11|273.31|274.62|272.82|375
1636944600000|2021-11-15 02:50:00|274.8|273|275.77|273.97|276.3|274.5|274.71|272.91|563
1636944900000|2021-11-15 02:55:00|275.78|273.98|276.14|274.34|276.46|274.66|275.63|273.83|514
1636945200000|2021-11-15 03:00:00|276.1|274.3|276.03|274.23|276.86|275.06|276.02|274.22|508
1636945500000|2021-11-15 03:05:00|276|274.2|275.46|273.66|276.04|274.24|275.34|273.54|591
1636945800000|2021-11-15 03:10:00|275.47|273.67|276.15|274.35|276.57|274.77|275.34|273.54|587
1636946100000|2021-11-15 03:15:00|276.16|274.36|275.04|273.24|276.16|274.36|274.92|273.12|597
1636946400000|2021-11-15 03:20:00|275.03|273.23|274.98|273.18|275.39|273.59|274.65|272.85|595
1636946700000|2021-11-15 03:25:00|274.99|273.19|274.91|273.11|275.27|273.47|274.7|272.9|567
1636947000000|2021-11-15 03:30:00|274.93|273.13|275.17|273.37|275.42|273.62|274.9|273.1|513
1636947300000|2021-11-15 03:35:00|275.16|273.36|279.72|277.92|280.24|278.44|275.16|273.36|811
1636947600000|2021-11-15 03:40:00|279.71|277.91|280.21|278.41|280.36|278.56|278.27|276.47|828
1636947900000|2021-11-15 03:45:00|280.2|278.4|279.12|277.32|280.35|278.55|278.94|277.14|674
1636948200000|2021-11-15 03:50:00|279.13|277.33|278.96|277.16|279.46|277.66|278.53|276.73|691
1636948500000|2021-11-15 03:55:00|278.95|277.15|279.19|277.39|279.64|277.84|278.46|276.66|614
1636948800000|2021-11-15 04:00:00|279.21|277.41|282.18|280.38|282.18|280.38|279.21|277.41|803
1636949100000|2021-11-15 04:05:00|282.12|280.32|281.58|279.78|282.24|280.44|281.18|279.38|808
1636949400000|2021-11-15 04:10:00|281.59|279.79|280.21|278.41|281.76|279.96|280.15|278.35|714
1636949700000|2021-11-15 04:15:00|280.22|278.42|280.3|278.5|280.45|278.65|279.68|277.88|629
1636950000000|2021-11-15 04:20:00|280.28|278.48|279.19|277.39|280.28|278.48|278.91|277.11|606
1636950300000|2021-11-15 04:25:00|279.2|277.4|278.91|277.11|279.68|277.88|278.75|276.95|557
1636950600000|2021-11-15 04:30:00|278.89|277.09|277.74|275.94|278.92|277.12|277.74|275.94|619
1636950900000|2021-11-15 04:35:00|277.76|275.96|277.85|276.05|278.18|276.38|277.46|275.66|616
1636951200000|2021-11-15 04:40:00|277.87|276.07|277.56|275.76|278.07|276.27|277.54|275.74|364
1636951500000|2021-11-15 04:45:00|277.57|275.77|277.5|275.7|278.25|276.45|277.49|275.69|531
1636951800000|2021-11-15 04:50:00|277.55|275.75|276.78|274.98|277.59|275.79|276.58|274.78|552
1636952100000|2021-11-15 04:55:00|276.77|274.97|277.11|275.31|277.43|275.63|276.62|274.82|515
1636952400000|2021-11-15 05:00:00|277.1|275.3|277.77|275.97|277.84|276.04|277.08|275.28|572
1636952700000|2021-11-15 05:05:00|277.78|275.98|278.13|276.33|278.29|276.49|277.33|275.53|455
1636953000000|2021-11-15 05:10:00|278.14|276.34|277.29|275.49|278.27|276.47|277.11|275.31|542
1636953300000|2021-11-15 05:15:00|277.28|275.48|277.78|275.98|277.91|276.11|277.27|275.47|491
1636953600000|2021-11-15 05:20:00|277.76|275.96|279.03|277.23|279.03|277.23|277.69|275.89|465
1636953900000|2021-11-15 05:25:00|279.02|277.22|278.46|276.66|279.09|277.29|278.24|276.44|612
1636954200000|2021-11-15 05:30:00|278.45|276.65|277.83|276.03|278.73|276.93|277.67|275.87|577
1636954500000|2021-11-15 05:35:00|277.88|276.08|277.87|276.07|278.07|276.27|277.66|275.86|553
1636954800000|2021-11-15 05:40:00|277.88|276.08|277.41|275.61|278.01|276.21|277.4|275.6|456
1636955100000|2021-11-15 05:45:00|277.46|275.66|277.19|275.39|277.58|275.78|276.94|275.14|530
1636955400000|2021-11-15 05:50:00|277.17|275.37|276.16|274.36|277.21|275.41|276.14|274.34|551
1636955700000|2021-11-15 05:55:00|276.15|274.35|275.04|273.24|276.18|274.38|274.72|272.92|669
1636956000000|2021-11-15 06:00:00|275.03|273.23|275.83|274.03|275.86|274.06|274.91|273.11|510
1636956300000|2021-11-15 06:05:00|275.82|274.02|276.31|274.51|276.36|274.56|275.58|273.78|501
1636956600000|2021-11-15 06:10:00|276.23|274.43|276.32|274.52|276.43|274.63|276.07|274.27|461
1636956900000|2021-11-15 06:15:00|276.3|274.5|275.96|274.16|276.46|274.66|275.45|273.65|510
1636957200000|2021-11-15 06:20:00|275.95|274.15|275.93|274.13|276.05|274.25|275.58|273.78|405
1636957500000|2021-11-15 06:25:00|275.94|274.14|276.61|274.81|276.75|274.95|275.84|274.04|391
1636957800000|2021-11-15 06:30:00|276.58|274.78|276.65|274.85|277.52|275.72|276.57|274.77|636
1636958100000|2021-11-15 06:35:00|276.64|274.84|276.76|274.96|277.16|275.36|276.5|274.7|504
1636958400000|2021-11-15 06:40:00|276.77|274.97|276.69|274.89|277.11|275.31|276.29|274.49|584
1636958700000|2021-11-15 06:45:00|276.68|274.88|276.45|274.65|276.86|275.06|276.24|274.44|437
1636959000000|2021-11-15 06:50:00|276.42|274.62|275.87|274.07|276.43|274.63|275.81|274.01|492
1636959300000|2021-11-15 06:55:00|275.88|274.08|275.78|273.98|275.93|274.13|275.52|273.72|558
1636959600000|2021-11-15 07:00:00|275.81|274.01|275.5|273.7|276.19|274.39|275.12|273.32|587
1636959900000|2021-11-15 07:05:00|275.48|273.68|274.16|272.36|275.51|273.71|273.98|272.18|700
1636960200000|2021-11-15 07:10:00|274.15|272.35|274.89|273.09|274.95|273.15|274.09|272.29|644
1636960500000|2021-11-15 07:15:00|274.83|273.03|274.35|272.55|274.86|273.06|274.3|272.5|566
1636960800000|2021-11-15 07:20:00|274.32|272.52|274.07|272.27|274.33|272.53|273.97|272.17|508
1636961100000|2021-11-15 07:25:00|274.06|272.26|273.68|271.88|274.12|272.32|273.63|271.83|448
1636961400000|2021-11-15 07:30:00|273.65|271.85|273.85|272.05|274.13|272.33|273.62|271.82|508
1636961700000|2021-11-15 07:35:00|273.79|271.99|274.26|272.46|274.38|272.58|273.78|271.98|449
1636962000000|2021-11-15 07:40:00|274.27|272.47|273.99|272.19|274.85|273.05|273.99|272.19|504
1636962300000|2021-11-15 07:45:00|274.04|272.24|274.6|272.8|274.62|272.82|274.03|272.23|549
1636962600000|2021-11-15 07:50:00|274.59|272.79|274.61|272.81|274.8|273|274.48|272.68|398
1636962900000|2021-11-15 07:55:00|274.59|272.79|274.54|272.74|274.76|272.96|274.24|272.44|350
1636963200000|2021-11-15 08:00:00|274.55|272.75|274.53|272.73|275.09|273.29|274.38|272.58|523
1636963500000|2021-11-15 08:05:00|274.57|272.77|273|271.2|274.67|272.87|272.87|271.07|687
1636963800000|2021-11-15 08:10:00|273.01|271.21|273.27|271.47|273.52|271.72|272.85|271.05|662
1636964100000|2021-11-15 08:15:00|273.26|271.46|271.42|269.62|273.27|271.47|271.39|269.59|654
1636964400000|2021-11-15 08:20:00|271.45|269.65|272.06|270.26|273.07|271.27|271.44|269.64|710
1636964700000|2021-11-15 08:25:00|272.07|270.27|270.89|269.09|272.12|270.32|270.89|269.09|672
1636965000000|2021-11-15 08:30:00|270.85|269.05|271.87|270.07|272.02|270.22|270.17|268.37|732
1636965300000|2021-11-15 08:35:00|271.85|270.05|272.53|270.73|272.56|270.76|271.68|269.88|541
1636965600000|2021-11-15 08:40:00|272.55|270.75|272.96|271.16|273.16|271.36|272.42|270.62|638
1636965900000|2021-11-15 08:45:00|272.97|271.17|273.81|272.01|274.24|272.44|272.83|271.03|665
1636966200000|2021-11-15 08:50:00|273.82|272.02|273.83|272.03|274.24|272.44|273.52|271.72|600
1636966500000|2021-11-15 08:55:00|273.82|272.02|273.51|271.71|273.85|272.05|273.44|271.64|471
1636966800000|2021-11-15 09:00:00|273.48|271.68|273.44|271.64|273.59|271.79|273.04|271.24|543
1636967100000|2021-11-15 09:05:00|273.47|271.67|274.7|272.9|275.04|273.24|273.25|271.45|688
1636967400000|2021-11-15 09:10:00|274.69|272.89|276.05|274.25|276.23|274.43|274.68|272.88|715
1636967700000|2021-11-15 09:15:00|276.07|274.27|275.08|273.28|276.21|274.41|274.74|272.94|735
1636968000000|2021-11-15 09:20:00|275.09|273.29|275.12|273.32|275.23|273.43|274.59|272.79|571
1636968300000|2021-11-15 09:25:00|275.11|273.31|275.04|273.24|275.55|273.75|274.84|273.04|642
1636968600000|2021-11-15 09:30:00|275.01|273.21|275.27|273.47|275.32|273.52|274.58|272.78|570
1636968900000|2021-11-15 09:35:00|275.26|273.46|274.31|272.51|275.96|274.16|274.28|272.48|596
1636969200000|2021-11-15 09:40:00|274.32|272.52|274.17|272.37|274.33|272.53|273.9|272.1|561
1636969500000|2021-11-15 09:45:00|274.15|272.35|274.76|272.96|274.91|273.11|274.06|272.26|517
1636969800000|2021-11-15 09:50:00|274.75|272.95|274.23|272.43|274.79|272.99|274.17|272.37|541
1636970100000|2021-11-15 09:55:00|274.24|272.44|273.76|271.96|274.33|272.53|273.58|271.78|582
1636970400000|2021-11-15 10:00:00|273.83|272.03|272.12|270.32|273.89|272.09|272.07|270.27|662
1636970700000|2021-11-15 10:05:00|272.11|270.31|272.74|270.94|273.48|271.68|271.72|269.92|666
1636971000000|2021-11-15 10:10:00|272.73|270.93|273.15|271.35|273.44|271.64|272.66|270.86|496
1636971300000|2021-11-15 10:15:00|273.17|271.37|273.47|271.67|273.51|271.71|273.17|271.37|466
1636971600000|2021-11-15 10:20:00|273.46|271.66|273.97|272.17|274.1|272.3|273.29|271.49|491
1636971900000|2021-11-15 10:25:00|273.96|272.16|272.58|270.78|274|272.2|272.53|270.73|631
1636972200000|2021-11-15 10:30:00|272.59|270.79|273.4|271.6|273.52|271.72|272.53|270.73|499
1636972500000|2021-11-15 10:35:00|273.41|271.61|274.32|272.52|274.38|272.58|273.38|271.58|499
1636972800000|2021-11-15 10:40:00|274.33|272.53|273.53|271.73|274.36|272.56|273.36|271.56|527
1636973100000|2021-11-15 10:45:00|273.55|271.75|273.39|271.59|273.58|271.78|273.02|271.22|484
1636973400000|2021-11-15 10:50:00|273.45|271.65|275.82|274.02|276.24|274.44|273.38|271.58|386
1636973700000|2021-11-15 10:55:00|274.73|272.93|274.17|272.37|275.25|273.45|274.05|272.25|569
1636974000000|2021-11-15 11:00:00|274.18|272.38|273.95|272.15|274.34|272.54|273.84|272.04|333
1636974300000|2021-11-15 11:05:00|273.97|272.17|274.08|272.28|274.56|272.76|273.95|272.15|520
1636974600000|2021-11-15 11:10:00|274.07|272.27|274.29|272.49|274.68|272.88|273.98|272.18|460
1636974900000|2021-11-15 11:15:00|274.31|272.51|273.97|272.17|274.39|272.59|273.89|272.09|534
1636975200000|2021-11-15 11:20:00|273.96|272.16|273.43|271.63|274.1|272.3|273.26|271.46|634
1636975500000|2021-11-15 11:25:00|273.42|271.62|273.58|271.78|273.73|271.93|273.04|271.24|532
1636975800000|2021-11-15 11:30:00|273.59|271.79|273.44|271.64|273.65|271.85|273.18|271.38|402
1636976100000|2021-11-15 11:35:00|273.45|271.65|274.09|272.29|274.09|272.29|272.87|271.07|527
1636976400000|2021-11-15 11:40:00|274.1|272.3|275.27|273.47|275.64|273.84|274.1|272.3|656
1636976700000|2021-11-15 11:45:00|275.26|273.46|274.91|273.11|275.26|273.46|274.68|272.88|525
1636977000000|2021-11-15 11:50:00|274.92|273.12|274.76|272.96|275.18|273.38|274.28|272.48|474
1636977300000|2021-11-15 11:55:00|274.75|272.95|274.75|272.95|274.79|272.99|274.28|272.48|561
1636977600000|2021-11-15 12:00:00|274.76|272.96|275.26|273.46|275.72|273.92|274.31|272.51|618
1636977900000|2021-11-15 12:05:00|275.28|273.48|274.71|272.91|275.29|273.49|274.3|272.5|613
1636978200000|2021-11-15 12:10:00|274.72|272.92|275.59|273.79|275.72|273.92|274.63|272.83|452
1636978500000|2021-11-15 12:15:00|275.62|273.82|274.05|272.25|275.62|273.82|273.67|271.87|544
1636978800000|2021-11-15 12:20:00|274.08|272.28|274.02|272.22|274.46|272.66|273.61|271.81|505
1636979100000|2021-11-15 12:25:00|274.01|272.21|273.55|271.75|274.75|272.95|273.45|271.65|540
1636979400000|2021-11-15 12:30:00|273.56|271.76|274.16|272.36|274.55|272.75|272.88|271.08|503
1636979700000|2021-11-15 12:35:00|274.18|272.38|273.68|271.88|274.34|272.54|273.59|271.79|492
1636980000000|2021-11-15 12:40:00|273.69|271.89|273.97|272.17|273.99|272.19|273.46|271.66|482
1636980300000|2021-11-15 12:45:00|273.94|272.14|273.76|271.96|274.04|272.24|273.48|271.68|491
1636980600000|2021-11-15 12:50:00|273.75|271.95|272.89|271.09|273.81|272.01|272.86|271.06|550
1636980900000|2021-11-15 12:55:00|272.88|271.08|272.12|270.32|272.95|271.15|271.91|270.11|482
1636981200000|2021-11-15 13:00:00|272.11|270.31|272.6|270.8|272.85|271.05|272.02|270.22|433
1636981500000|2021-11-15 13:05:00|272.61|270.81|272.93|271.13|272.96|271.16|272.54|270.74|520
1636981800000|2021-11-15 13:10:00|272.95|271.15|274.59|272.79|274.63|272.83|272.95|271.15|504
1636982100000|2021-11-15 13:15:00|274.62|272.82|273.88|272.08|274.75|272.95|273.72|271.92|441
1636982400000|2021-11-15 13:20:00|273.86|272.06|274.2|272.4|274.24|272.44|273.76|271.96|493
1636982700000|2021-11-15 13:25:00|274.19|272.39|272.44|270.64|274.24|272.44|272.31|270.51|538
1636983000000|2021-11-15 13:30:00|272.45|270.65|271.36|269.56|272.75|270.95|271.28|269.48|546
1636983300000|2021-11-15 13:35:00|271.34|269.54|270.97|269.17|271.58|269.78|269.9|268.1|659
1636983600000|2021-11-15 13:40:00|270.98|269.18|270.41|268.61|271.14|269.34|268.52|266.72|790
1636983900000|2021-11-15 13:45:00|270.45|268.65|269.29|267.49|270.71|268.91|268.8|267|729
1636984200000|2021-11-15 13:50:00|269.3|267.5|269.46|267.66|269.68|267.88|269.27|267.47|501
1636984500000|2021-11-15 13:55:00|269.48|267.68|269.58|267.78|270.24|268.44|269.39|267.59|568
1636984800000|2021-11-15 14:00:00|269.57|267.77|268.62|266.82|269.85|268.05|268.46|266.66|492
1636985100000|2021-11-15 14:05:00|268.63|266.83|269.15|267.35|269.17|267.37|268.32|266.52|515
1636985400000|2021-11-15 14:10:00|269.16|267.36|269.42|267.62|269.79|267.99|268.85|267.05|615
1636985700000|2021-11-15 14:15:00|269.43|267.63|269.14|267.34|269.84|268.04|269.14|267.34|582
1636986000000|2021-11-15 14:20:00|269.11|267.31|268.57|266.77|269.48|267.68|268.04|266.24|793
1636986300000|2021-11-15 14:25:00|268.59|266.79|269.92|268.12|270.31|268.51|268.53|266.73|593
1636986600000|2021-11-15 14:30:00|269.89|268.09|269.99|268.19|270.19|268.39|269.44|267.64|521
1636986900000|2021-11-15 14:35:00|269.96|268.16|270.65|268.85|270.81|269.01|269.94|268.14|507
1636987200000|2021-11-15 14:40:00|270.63|268.83|270.69|268.89|271.21|269.41|270.56|268.76|457
1636987500000|2021-11-15 14:45:00|270.68|268.88|269.45|267.65|270.98|269.18|269.41|267.61|600
1636987800000|2021-11-15 14:50:00|269.44|267.64|269.8|268|270.04|268.24|269.05|267.25|674
1636988100000|2021-11-15 14:55:00|269.76|267.96|270.05|268.25|270.62|268.82|269.76|267.96|474
1636988400000|2021-11-15 15:00:00|270.06|268.26|268.9|267.1|270.1|268.3|268.9|267.1|765
1636988700000|2021-11-15 15:05:00|268.89|267.09|268.44|266.64|269.1|267.3|267.19|265.39|862
1636989000000|2021-11-15 15:10:00|268.36|266.56|268.81|267.01|269.31|267.51|267.88|266.08|699
1636989300000|2021-11-15 15:15:00|268.82|267.02|269.02|267.22|269.34|267.54|268.05|266.25|634
1636989600000|2021-11-15 15:20:00|269.03|267.23|269.06|267.26|269.09|267.29|268.58|266.78|588
1636989900000|2021-11-15 15:25:00|269.05|267.25|268.75|266.95|269.33|267.53|268.35|266.55|546
1636990200000|2021-11-15 15:30:00|268.74|266.94|270.1|268.3|270.12|268.32|268.06|266.26|458
1636990500000|2021-11-15 15:35:00|270.11|268.31|269.16|267.36|270.31|268.51|268.98|267.18|618
1636990800000|2021-11-15 15:40:00|269.17|267.37|268.16|266.36|269.17|267.37|268.15|266.35|615
1636991100000|2021-11-15 15:45:00|268.15|266.35|270.16|268.36|270.37|268.57|267.95|266.15|589
1636991400000|2021-11-15 15:50:00|270.15|268.35|269.25|267.45|270.33|268.53|268.83|267.03|615
1636991700000|2021-11-15 15:55:00|269.26|267.46|269.64|267.84|270.15|268.35|269.15|267.35|640
1636992000000|2021-11-15 16:00:00|269.65|267.85|270.23|268.43|270.23|268.43|269.02|267.22|686
1636992300000|2021-11-15 16:05:00|270.24|268.44|269.71|267.91|271.07|269.27|268.89|267.09|632
1636992600000|2021-11-15 16:10:00|269.61|267.81|268.07|266.27|269.61|267.81|268.01|266.21|742
1636992900000|2021-11-15 16:15:00|268.06|266.26|267.56|265.76|268.52|266.72|266.9|265.1|758
1636993200000|2021-11-15 16:20:00|267.54|265.74|267.54|265.74|267.62|265.82|267.07|265.27|584
1636993500000|2021-11-15 16:25:00|267.55|265.75|266.95|265.15|267.63|265.83|265.97|264.17|767
1636993800000|2021-11-15 16:30:00|266.94|265.14|268.07|266.27|268.15|266.35|266.64|264.84|592
1636994100000|2021-11-15 16:35:00|268.06|266.26|268.16|266.36|269.06|267.26|268.03|266.23|664
1636994400000|2021-11-15 16:40:00|268.17|266.37|267.31|265.51|268.55|266.75|267.31|265.51|531
1636994700000|2021-11-15 16:45:00|267.3|265.5|266.79|264.99|267.9|266.1|266.76|264.96|600
1636995000000|2021-11-15 16:50:00|266.78|264.98|267.04|265.24|267.28|265.48|266.48|264.68|586
1636995300000|2021-11-15 16:55:00|267.05|265.25|268.61|266.81|268.62|266.82|267.05|265.25|432
1636995600000|2021-11-15 17:00:00|268.58|266.78|268.02|266.22|268.61|266.81|267.47|265.67|560
1636995900000|2021-11-15 17:05:00|268.03|266.23|268.45|266.65|268.47|266.67|267.68|265.88|407
1636996200000|2021-11-15 17:10:00|268.46|266.66|268.85|267.05|268.96|267.16|268.42|266.62|289
1636996500000|2021-11-15 17:15:00|268.87|267.07|268.63|266.83|269.33|267.53|268.61|266.81|494
1636996800000|2021-11-15 17:20:00|268.62|266.82|268.19|266.39|268.62|266.82|267.95|266.15|577
1636997100000|2021-11-15 17:25:00|268.23|266.43|268.25|266.45|268.55|266.75|267.96|266.16|475
1636997400000|2021-11-15 17:30:00|268.22|266.42|268.49|266.69|268.65|266.85|268.07|266.27|422
1636997700000|2021-11-15 17:35:00|268.48|266.68|268.19|266.39|268.67|266.87|267.8|266|480
1636998000000|2021-11-15 17:40:00|268.2|266.4|268.12|266.32|268.36|266.56|267.97|266.17|346
1636998300000|2021-11-15 17:45:00|268.14|266.34|267.52|265.72|268.15|266.35|267.45|265.65|308
1636998600000|2021-11-15 17:50:00|267.51|265.71|267.41|265.61|267.54|265.74|266.74|264.94|440
1636998900000|2021-11-15 17:55:00|267.4|265.6|266.05|264.25|267.42|265.62|266.03|264.23|577
1636999200000|2021-11-15 18:00:00|266.07|264.27|264.94|263.14|266.25|264.45|264.07|262.27|831
1636999500000|2021-11-15 18:05:00|264.95|263.15|265.6|263.8|266.1|264.3|264.78|262.98|535
1636999800000|2021-11-15 18:10:00|265.61|263.81|264.83|263.03|265.83|264.03|264.83|263.03|486
1637000100000|2021-11-15 18:15:00|264.82|263.02|265.03|263.23|265.36|263.56|264.52|262.72|588
1637000400000|2021-11-15 18:20:00|265.02|263.22|265.49|263.69|265.7|263.9|264.97|263.17|471
1637000700000|2021-11-15 18:25:00|265.47|263.67|265.36|263.56|265.55|263.75|265.09|263.29|304
1637001000000|2021-11-15 18:30:00|265.35|263.55|264.77|262.97|265.5|263.7|264.68|262.88|359
1637001300000|2021-11-15 18:35:00|264.76|262.96|264.68|262.88|265.16|263.36|264.64|262.84|472
1637001600000|2021-11-15 18:40:00|264.69|262.89|263.94|262.14|264.71|262.91|263.87|262.07|537
1637001900000|2021-11-15 18:45:00|263.93|262.13|263.88|262.08|264.27|262.47|263.81|262.01|543
1637002200000|2021-11-15 18:50:00|263.87|262.07|264.57|262.77|264.57|262.77|263.71|261.91|632
1637002500000|2021-11-15 18:55:00|264.56|262.76|264.7|262.9|265.36|263.56|264.56|262.76|604
1637002800000|2021-11-15 19:00:00|264.71|262.91|264.05|262.25|264.71|262.91|263.72|261.92|503
1637003100000|2021-11-15 19:05:00|264.06|262.26|264.37|262.57|264.4|262.6|263.87|262.07|410
1637003400000|2021-11-15 19:10:00|264.39|262.59|264.76|262.96|264.83|263.03|264.12|262.32|491
1637003700000|2021-11-15 19:15:00|264.77|262.97|264.45|262.65|264.85|263.05|264.4|262.6|291
1637004000000|2021-11-15 19:20:00|264.46|262.66|264.66|262.86|264.8|263|263.78|261.98|511
1637004300000|2021-11-15 19:25:00|264.67|262.87|265.14|263.34|265.36|263.56|264.67|262.87|521
1637004600000|2021-11-15 19:30:00|265.1|263.3|265.6|263.8|265.75|263.95|264.97|263.17|406
1637004900000|2021-11-15 19:35:00|265.64|263.84|265.16|263.36|265.83|264.03|265.15|263.35|374
1637005200000|2021-11-15 19:40:00|265.15|263.35|265.63|263.83|265.82|264.02|265.15|263.35|373
1637005500000|2021-11-15 19:45:00|265.63|263.83|265.33|263.53|265.85|264.05|265.14|263.34|535
1637005800000|2021-11-15 19:50:00|265.36|263.56|265.25|263.45|265.36|263.56|265.09|263.29|465
1637006100000|2021-11-15 19:55:00|265.24|263.44|265.75|263.95|265.97|264.17|265.24|263.44|438
1637006400000|2021-11-15 20:00:00|265.74|263.94|264.7|262.9|265.75|263.95|264.52|262.72|604
1637006700000|2021-11-15 20:05:00|264.73|262.93|264.54|262.74|264.74|262.94|263.99|262.19|701
1637007000000|2021-11-15 20:10:00|264.53|262.73|264.93|263.13|264.99|263.19|264.09|262.29|597
1637007300000|2021-11-15 20:15:00|264.9|263.1|264.09|262.29|264.9|263.1|263.85|262.05|610
1637007600000|2021-11-15 20:20:00|264.08|262.28|263.83|262.03|264.39|262.59|263.81|262.01|538
1637007900000|2021-11-15 20:25:00|263.8|262|263.54|261.74|264.25|262.45|263.54|261.74|616
1637008200000|2021-11-15 20:30:00|263.56|261.76|263.17|261.37|263.7|261.9|262.85|261.05|506
1637008500000|2021-11-15 20:35:00|263.18|261.38|262.47|260.67|263.75|261.95|262.1|260.3|439
1637008800000|2021-11-15 20:40:00|262.49|260.69|262.53|260.73|262.75|260.95|262.07|260.27|461
1637009100000|2021-11-15 20:45:00|262.52|260.72|263.83|262.03|264.15|262.35|262.49|260.69|496
1637009400000|2021-11-15 20:50:00|263.81|262.01|263.51|261.71|264.43|262.63|263.36|261.56|448
1637009700000|2021-11-15 20:55:00|263.49|261.69|262.3|260.5|263.63|261.83|262.01|260.21|484
1637010000000|2021-11-15 21:00:00|262.31|260.51|261.57|259.77|262.31|260.51|260.12|258.32|797
1637010300000|2021-11-15 21:05:00|261.53|259.73|262.03|260.23|263.05|261.25|261.26|259.46|707
1637010600000|2021-11-15 21:10:00|262.01|260.21|263.12|261.32|263.4|261.6|261.97|260.17|499
1637010900000|2021-11-15 21:15:00|263.14|261.34|263.95|262.15|264.16|262.36|263.09|261.29|452
1637011200000|2021-11-15 21:20:00|263.94|262.14|263.61|261.81|264.29|262.49|263.6|261.8|514
1637011500000|2021-11-15 21:25:00|263.69|261.89|263.23|261.43|263.86|262.06|262.54|260.74|461
1637011800000|2021-11-15 21:30:00|263.22|261.42|264.12|262.32|264.13|262.33|262.78|260.98|480
1637012100000|2021-11-15 21:35:00|264.11|262.31|263.68|261.88|264.11|262.31|263.33|261.53|299
1637012400000|2021-11-15 21:40:00|263.67|261.87|264.2|262.4|264.23|262.43|263.37|261.57|412
1637012700000|2021-11-15 21:45:00|264.22|262.42|264.02|262.22|264.46|262.66|263.95|262.15|549
1637013000000|2021-11-15 21:50:00|264.03|262.23|264.06|262.26|264.2|262.4|263.76|261.96|422
1637013300000|2021-11-15 21:55:00|264.07|262.27|263.99|262.19|264.94|263.14|263.98|262.18|570
1637013600000|2021-11-15 22:00:00|264|262.2|263.16|261.36|264|262.2|263.02|261.22|427
1637013900000|2021-11-15 22:05:00|263.17|261.37|263.19|261.39|263.37|261.57|262.85|261.05|323
1637014200000|2021-11-15 22:10:00|263.23|261.43|262.64|260.84|263.25|261.45|262.52|260.72|462
1637014500000|2021-11-15 22:15:00|262.63|260.83|262.05|260.25|262.65|260.85|262|260.2|387
1637014800000|2021-11-15 22:20:00|262.08|260.28|262.75|260.95|262.78|260.98|261.86|260.06|368
1637015100000|2021-11-15 22:25:00|262.73|260.93|262.8|261|262.81|261.01|262.38|260.58|346
1637015400000|2021-11-15 22:30:00|262.81|261.01|263.51|261.71|263.51|261.71|262.76|260.96|238
1637015700000|2021-11-15 22:35:00|263.5|261.7|264.73|262.93|264.75|262.95|263.5|261.7|190
1637016000000|2021-11-15 22:40:00|264.75|262.95|265.35|263.55|265.39|263.59|264.69|262.89|263
1637016300000|2021-11-15 22:45:00|265.32|263.52|266.08|264.28|266.45|264.65|265.15|263.35|390
1637016600000|2021-11-15 22:50:00|266.07|264.27|266.43|264.63|266.47|264.67|265.26|263.46|478
1637016900000|2021-11-15 22:55:00|266.42|264.62|265.61|263.81|266.43|264.63|265.15|263.35|429
1637017200000|2021-11-15 23:00:00|265.58|263.78|264.94|263.14|265.65|263.85|264.48|262.68|577
1637017500000|2021-11-15 23:05:00|264.93|263.13|265.32|263.52|265.85|264.05|264.83|263.03|496
1637017800000|2021-11-15 23:10:00|265.39|263.59|265.14|263.34|265.55|263.75|264.89|263.09|259
1637018100000|2021-11-15 23:15:00|265.06|263.26|266.06|264.26|266.09|264.29|264.78|262.98|360
1637018400000|2021-11-15 23:20:00|266.07|264.27|264.67|262.87|266.07|264.27|264.66|262.86|393
1637018700000|2021-11-15 23:25:00|264.66|262.86|263.85|262.05|264.66|262.86|263.68|261.88|369
1637019000000|2021-11-15 23:30:00|263.86|262.06|264.39|262.59|264.69|262.89|263.28|261.48|521
1637019300000|2021-11-15 23:35:00|264.4|262.6|264.95|263.15|265.24|263.44|264.39|262.59|323
1637019600000|2021-11-15 23:40:00|265.05|263.25|265.3|263.5|265.3|263.5|264.52|262.72|306
1637019900000|2021-11-15 23:45:00|265.29|263.49|265.17|263.37|265.63|263.83|265.17|263.37|459
1637020200000|2021-11-15 23:50:00|265.14|263.34|264.85|263.05|265.17|263.37|264.55|262.75|318
1637020500000|2021-11-15 23:55:00|264.81|263.01|263.85|262.05|265.16|263.36|263.45|261.65|591
1637020800000|2021-11-16 00:00:00|263.86|262.06|262.1|260.3|264.02|262.22|261.63|259.83|813
1637021100000|2021-11-16 00:05:00|262.12|260.32|260.98|259.18|263.17|261.37|260.73|258.93|878
1637021400000|2021-11-16 00:10:00|260.97|259.17|257.67|255.87|261.11|259.31|255.47|253.67|921
1637021700000|2021-11-16 00:15:00|257.69|255.89|257.58|255.78|258.69|256.89|256.1|254.3|903
1637022000000|2021-11-16 00:20:00|257.55|255.75|257.77|255.97|258.49|256.69|256.82|255.02|804
1637022300000|2021-11-16 00:25:00|257.76|255.96|256.08|254.28|258.16|256.36|255.69|253.89|867
1637022600000|2021-11-16 00:30:00|256.09|254.29|257.26|255.46|257.36|255.56|255.36|253.56|813
1637022900000|2021-11-16 00:35:00|257.25|255.45|257.15|255.35|257.53|255.73|256.26|254.46|711
1637023200000|2021-11-16 00:40:00|257.14|255.34|256.53|254.73|257.38|255.58|256.3|254.5|690
1637023500000|2021-11-16 00:45:00|256.54|254.74|256.95|255.15|257.89|256.09|256.47|254.67|665
1637023800000|2021-11-16 00:50:00|256.91|255.11|255.54|253.74|257.06|255.26|255.39|253.59|651
1637024100000|2021-11-16 00:55:00|255.51|253.71|253.32|251.52|255.84|254.04|253.16|251.36|731
1637024400000|2021-11-16 01:00:00|253.36|251.56|249.65|247.85|254.74|252.94|249.43|247.63|913
1637024700000|2021-11-16 01:05:00|249.59|247.79|249.5|247.7|250.17|248.37|241.73|239.93|888
1637025000000|2021-11-16 01:10:00|249.73|247.93|250.96|249.16|251.58|249.78|248.87|247.07|1002
1637025300000|2021-11-16 01:15:00|250.97|249.17|250.82|249.02|251.56|249.76|249.76|247.96|965
1637025600000|2021-11-16 01:20:00|250.83|249.03|250.96|249.16|251.9|250.1|249.66|247.86|836
1637025900000|2021-11-16 01:25:00|251.02|249.22|250.49|248.69|251.22|249.42|249.86|248.06|856
1637026200000|2021-11-16 01:30:00|250.5|248.7|248.01|246.21|250.58|248.78|247.9|246.1|834
1637026500000|2021-11-16 01:35:00|248.05|246.25|250.24|248.44|250.48|248.68|247.14|245.34|844
1637026800000|2021-11-16 01:40:00|250.27|248.47|252.01|250.21|252.03|250.23|250.21|248.41|702
1637027100000|2021-11-16 01:45:00|252.07|250.27|251.88|250.08|252.47|250.67|251.26|249.46|741
1637027400000|2021-11-16 01:50:00|251.86|250.06|252.23|250.43|252.55|250.75|251.52|249.72|677
1637027700000|2021-11-16 01:55:00|252.15|250.35|251.87|250.07|252.28|250.48|251.47|249.67|621
1637028000000|2021-11-16 02:00:00|251.86|250.06|251.2|249.4|252.3|250.5|250.91|249.11|763
1637028300000|2021-11-16 02:05:00|251.19|249.39|251.4|249.6|251.53|249.73|250.65|248.85|641
1637028600000|2021-11-16 02:10:00|251.45|249.65|251.63|249.83|251.89|250.09|250.91|249.11|752
1637028900000|2021-11-16 02:15:00|251.65|249.85|251.43|249.63|251.77|249.97|251.18|249.38|550
1637029200000|2021-11-16 02:20:00|251.42|249.62|251.51|249.71|251.63|249.83|250.75|248.95|701
1637029500000|2021-11-16 02:25:00|251.48|249.68|250.63|248.83|251.55|249.75|250.63|248.83|527
1637029800000|2021-11-16 02:30:00|250.67|248.87|250.05|248.25|250.67|248.87|249.99|248.19|524
1637030100000|2021-11-16 02:35:00|250.07|248.27|250|248.2|250.19|248.39|249.1|247.3|641
1637030400000|2021-11-16 02:40:00|250.01|248.21|249.65|247.85|250.35|248.55|249.5|247.7|521
1637030700000|2021-11-16 02:45:00|249.6|247.8|248.91|247.11|250.51|248.71|248.85|247.05|556
1637031000000|2021-11-16 02:50:00|248.87|247.07|247.96|246.16|249.24|247.44|247.91|246.11|699
1637031300000|2021-11-16 02:55:00|248.08|246.28|247.04|245.24|248.17|246.37|246.36|244.56|761
1637031600000|2021-11-16 03:00:00|247.03|245.23|246.69|244.89|247.07|245.27|245.6|243.8|819
1637031900000|2021-11-16 03:05:00|246.78|244.98|248.06|246.26|248.56|246.76|246.65|244.85|778
1637032200000|2021-11-16 03:10:00|248.05|246.25|249.15|247.35|249.18|247.38|248.05|246.25|537
1637032500000|2021-11-16 03:15:00|249.12|247.32|248.98|247.18|249.14|247.34|248.45|246.65|621
1637032800000|2021-11-16 03:20:00|248.97|247.17|247.37|245.57|249.27|247.47|246.92|245.12|794
1637033100000|2021-11-16 03:25:00|247.36|245.56|246.05|244.25|248.07|246.27|244.2|242.4|824
1637033400000|2021-11-16 03:30:00|246.07|244.27|245.17|243.37|247.65|245.85|244.88|243.08|843
1637033700000|2021-11-16 03:35:00|245.19|243.39|244.09|242.29|246.22|244.42|241.49|239.69|943
1637034000000|2021-11-16 03:40:00|244.15|242.35|244.13|242.33|245.95|244.15|243.94|242.14|788
1637034300000|2021-11-16 03:45:00|244.21|242.41|246.02|244.22|246.19|244.39|242.45|240.65|922
1637034600000|2021-11-16 03:50:00|246.05|244.25|246.75|244.95|247.35|245.55|245.38|243.58|821
1637034900000|2021-11-16 03:55:00|246.74|244.94|245.42|243.62|247.1|245.3|245.29|243.49|854
1637035200000|2021-11-16 04:00:00|245.51|243.71|244.78|242.98|246.96|245.16|244.47|242.67|937
1637035500000|2021-11-16 04:05:00|244.79|242.99|246.21|244.41|246.21|244.41|244.02|242.22|794
1637035800000|2021-11-16 04:10:00|246.22|244.42|243.88|242.08|246.22|244.42|243.38|241.58|742
1637036100000|2021-11-16 04:15:00|243.84|242.04|243.09|241.29|245.03|243.23|243.06|241.26|842
1637036400000|2021-11-16 04:20:00|243.12|241.32|245.58|243.78|245.65|243.85|242.32|240.52|847
1637036700000|2021-11-16 04:25:00|245.67|243.87|247.69|245.89|248.03|246.23|245.35|243.55|779
1637037000000|2021-11-16 04:30:00|247.67|245.87|248.28|246.48|248.5|246.7|247.2|245.4|908
1637037300000|2021-11-16 04:35:00|248.27|246.47|248.36|246.56|248.64|246.84|248.03|246.23|700
1637037600000|2021-11-16 04:40:00|248.37|246.57|248.28|246.48|248.65|246.85|247.62|245.82|615
1637037900000|2021-11-16 04:45:00|248.26|246.46|247.6|245.8|248.29|246.49|246.97|245.17|655
1637038200000|2021-11-16 04:50:00|247.61|245.81|248.56|246.76|248.88|247.08|247.56|245.76|623
1637038500000|2021-11-16 04:55:00|248.61|246.81|247.67|245.87|248.77|246.97|247.63|245.83|760
1637038800000|2021-11-16 05:00:00|247.63|245.83|247.48|245.68|248.04|246.24|247.19|245.39|619
1637039100000|2021-11-16 05:05:00|247.47|245.67|248.13|246.33|248.17|246.37|246.49|244.69|651
1637039400000|2021-11-16 05:10:00|248.11|246.31|246.99|245.19|248.12|246.32|246.9|245.1|630
1637039700000|2021-11-16 05:15:00|246.98|245.18|247.68|245.88|247.76|245.96|246.87|245.07|610
1637040000000|2021-11-16 05:20:00|247.69|245.89|248.13|246.33|248.19|246.39|247.35|245.55|616
1637040300000|2021-11-16 05:25:00|248.12|246.32|248.34|246.54|248.4|246.6|247.9|246.1|570
1637040600000|2021-11-16 05:30:00|248.35|246.55|247.91|246.11|248.75|246.95|247.86|246.06|706
1637040900000|2021-11-16 05:35:00|247.92|246.12|247.06|245.26|247.99|246.19|246.79|244.99|572
1637041200000|2021-11-16 05:40:00|247.07|245.27|248.07|246.27|248.47|246.67|246.32|244.52|775
1637041500000|2021-11-16 05:45:00|248.08|246.28|247.05|245.25|248.08|246.28|246.76|244.96|622
1637041800000|2021-11-16 05:50:00|247.06|245.26|246.51|244.71|247.11|245.31|246.21|244.41|630
1637042100000|2021-11-16 05:55:00|246.47|244.67|246.14|244.34|246.5|244.7|245.55|243.75|621
1637042400000|2021-11-16 06:00:00|246.13|244.33|246.76|244.96|246.78|244.98|245.57|243.77|587
1637042700000|2021-11-16 06:05:00|246.75|244.95|245.73|243.93|247.06|245.26|245.44|243.64|638
1637043000000|2021-11-16 06:10:00|245.71|243.91|246.78|244.98|246.88|245.08|245.69|243.89|642
1637043300000|2021-11-16 06:15:00|246.79|244.99|245.25|243.45|246.88|245.08|245.22|243.42|585
1637043600000|2021-11-16 06:20:00|245.22|243.42|245.54|243.74|245.73|243.93|245.09|243.29|586
1637043900000|2021-11-16 06:25:00|245.57|243.77|243.91|242.11|246.02|244.22|243.88|242.08|711
1637044200000|2021-11-16 06:30:00|243.95|242.15|246.1|244.3|246.1|244.3|243.95|242.15|759
1637044500000|2021-11-16 06:35:00|246.13|244.33|245.61|243.81|246.88|245.08|245.34|243.54|672
1637044800000|2021-11-16 06:40:00|245.64|243.84|245.68|243.88|246.22|244.42|245.06|243.26|622
1637045100000|2021-11-16 06:45:00|245.7|243.9|246.94|245.14|247.67|245.87|245.68|243.88|626
1637045400000|2021-11-16 06:50:00|246.96|245.16|247.27|245.47|247.64|245.84|246.87|245.07|589
1637045700000|2021-11-16 06:55:00|247.28|245.48|247.73|245.93|248.18|246.38|246.83|245.03|488
1637046000000|2021-11-16 07:00:00|247.72|245.92|246.62|244.82|248.53|246.73|246.5|244.7|693
1637046300000|2021-11-16 07:05:00|246.63|244.83|248.29|246.49|248.52|246.72|246.63|244.83|671
1637046600000|2021-11-16 07:10:00|248.27|246.47|247.11|245.31|248.34|246.54|247.05|245.25|562
1637046900000|2021-11-16 07:15:00|247.16|245.36|247.12|245.32|247.86|246.06|247.12|245.32|443
1637047200000|2021-11-16 07:20:00|247.11|245.31|246.4|244.6|247.14|245.34|246.4|244.6|624
1637047500000|2021-11-16 07:25:00|246.48|244.68|247.15|245.35|247.58|245.78|246.33|244.53|584
1637047800000|2021-11-16 07:30:00|247.16|245.36|246.67|244.87|248.52|246.72|246.48|244.68|619
1637048100000|2021-11-16 07:35:00|246.65|244.85|246.27|244.47|246.66|244.86|245.96|244.16|657
1637048400000|2021-11-16 07:40:00|246.28|244.48|246.96|245.16|247.01|245.21|246.01|244.21|754
1637048700000|2021-11-16 07:45:00|246.97|245.17|247.43|245.63|247.43|245.63|246.67|244.87|513
1637049000000|2021-11-16 07:50:00|247.44|245.64|247.15|245.35|247.76|245.96|246.02|244.22|558
1637049300000|2021-11-16 07:55:00|247.27|245.47|247.66|245.86|247.73|245.93|246.95|245.15|630
1637049600000|2021-11-16 08:00:00|247.65|245.85|247.32|245.52|248.09|246.29|246.42|244.62|693
1637049900000|2021-11-16 08:05:00|247.35|245.55|248.04|246.24|248.51|246.71|247.35|245.55|736
1637050200000|2021-11-16 08:10:00|248.07|246.27|247.02|245.22|248.28|246.48|246.96|245.16|691
1637050500000|2021-11-16 08:15:00|247.06|245.26|246.27|244.47|247.19|245.39|245.69|243.89|675
1637050800000|2021-11-16 08:20:00|246.3|244.5|246.5|244.7|247.18|245.38|245.94|244.14|691
1637051100000|2021-11-16 08:25:00|246.52|244.72|246.84|245.04|247.09|245.29|245.94|244.14|710
1637051400000|2021-11-16 08:30:00|246.83|245.03|247.54|245.74|248.06|246.26|246.59|244.79|577
1637051700000|2021-11-16 08:35:00|247.6|245.8|247.58|245.78|247.74|245.94|246.86|245.06|579
1637052000000|2021-11-16 08:40:00|247.59|245.79|248.29|246.49|248.42|246.62|247.49|245.69|589
1637052300000|2021-11-16 08:45:00|248.28|246.48|247.3|245.5|248.32|246.52|247.29|245.49|595
1637052600000|2021-11-16 08:50:00|247.29|245.49|247.84|246.04|248.28|246.48|246.8|245|599
1637052900000|2021-11-16 08:55:00|247.85|246.05|248.19|246.39|248.55|246.75|247.7|245.9|472
1637053200000|2021-11-16 09:00:00|248.2|246.4|247.89|246.09|249.91|248.11|247.87|246.07|814
1637053500000|2021-11-16 09:05:00|247.88|246.08|246.72|244.92|247.92|246.12|246.72|244.92|751
1637053800000|2021-11-16 09:10:00|246.73|244.93|247.18|245.38|247.67|245.87|246.65|244.85|632
1637054100000|2021-11-16 09:15:00|247.2|245.4|245.78|243.98|247.2|245.4|245.78|243.98|412
1637054400000|2021-11-16 09:20:00|245.77|243.97|245.85|244.05|246.26|244.46|245.25|243.45|599
1637054700000|2021-11-16 09:25:00|245.83|244.03|245.55|243.75|245.85|244.05|244.5|242.7|631
1637055000000|2021-11-16 09:30:00|245.46|243.66|245.06|243.26|245.48|243.68|244.55|242.75|572
1637055300000|2021-11-16 09:35:00|245.04|243.24|243.16|241.36|245.04|243.24|243.09|241.29|772
1637055600000|2021-11-16 09:40:00|243.19|241.39|243.25|241.45|243.86|242.06|242.87|241.07|765
1637055900000|2021-11-16 09:45:00|243.24|241.44|242.4|240.6|243.72|241.92|242.35|240.55|687
1637056200000|2021-11-16 09:50:00|242.44|240.64|242.66|240.86|242.8|241|240.29|238.49|765
1637056500000|2021-11-16 09:55:00|242.59|240.79|240.43|238.63|242.76|240.96|240.37|238.57|873
1637056800000|2021-11-16 10:00:00|240.42|238.62|237.95|236.15|240.75|238.95|236.57|234.77|804
1637057100000|2021-11-16 10:05:00|237.93|236.13|228.41|226.61|237.93|236.13|227.68|225.88|962
1637057400000|2021-11-16 10:10:00|228.44|226.64|224.74|222.94|232.21|230.41|224.51|222.71|1024
1637057700000|2021-11-16 10:15:00|224.79|222.99|230.3|228.5|230.3|228.5|224.35|222.55|1053
1637058000000|2021-11-16 10:20:00|230.31|228.51|229|227.2|230.46|228.66|228.37|226.57|1020
1637058300000|2021-11-16 10:25:00|228.93|227.13|229.97|228.17|230.06|228.26|226.36|224.56|977
1637058600000|2021-11-16 10:30:00|229.94|228.14|231.74|229.94|231.85|230.05|227.96|226.16|897
1637058900000|2021-11-16 10:35:00|231.7|229.9|232.35|230.55|232.55|230.75|230.74|228.94|806
1637059200000|2021-11-16 10:40:00|232.27|230.47|233.97|232.17|234.15|232.35|231.5|229.7|768
1637059500000|2021-11-16 10:45:00|233.99|232.19|233.34|231.54|234.45|232.65|233.06|231.26|707
1637059800000|2021-11-16 10:50:00|233.35|231.55|233.86|232.06|234.09|232.29|232.8|231|718
1637060100000|2021-11-16 10:55:00|233.87|232.07|234.84|233.04|235.19|233.39|233.37|231.57|675
1637060400000|2021-11-16 11:00:00|234.83|233.03|236.85|235.05|237.12|235.32|234.06|232.26|876
1637060700000|2021-11-16 11:05:00|236.86|235.06|236.38|234.58|236.86|235.06|235.75|233.95|785
1637061000000|2021-11-16 11:10:00|236.37|234.57|236.16|234.36|236.49|234.69|235.35|233.55|615
1637061300000|2021-11-16 11:15:00|236.18|234.38|235.82|234.02|236.47|234.67|235.4|233.6|521
1637061600000|2021-11-16 11:20:00|235.83|234.03|235.65|233.85|236.05|234.25|235.35|233.55|473
1637061900000|2021-11-16 11:25:00|235.66|233.86|236.74|234.94|236.74|234.94|235.25|233.45|509
1637062200000|2021-11-16 11:30:00|236.78|234.98|236.55|234.75|236.78|234.98|235.58|233.78|709
1637062500000|2021-11-16 11:35:00|236.54|234.74|236.56|234.76|237.5|235.7|236.35|234.55|733
1637062800000|2021-11-16 11:40:00|236.55|234.75|235.96|234.16|237|235.2|235.89|234.09|605
1637063100000|2021-11-16 11:45:00|235.95|234.15|237.19|235.39|237.45|235.65|235.88|234.08|533
1637063400000|2021-11-16 11:50:00|237.26|235.46|236.96|235.16|238.11|236.31|236.87|235.07|638
1637063700000|2021-11-16 11:55:00|236.98|235.18|237.67|235.87|237.73|235.93|236.79|234.99|626
1637064000000|2021-11-16 12:00:00|237.66|235.86|236.73|234.93|237.67|235.87|236.09|234.29|687
1637064300000|2021-11-16 12:05:00|236.71|234.91|237.59|235.79|237.99|236.19|235.77|233.97|739
1637064600000|2021-11-16 12:10:00|237.55|235.75|237.96|236.16|238.33|236.53|237.25|235.45|785
1637064900000|2021-11-16 12:15:00|237.97|236.17|238.07|236.27|238.36|236.56|237.64|235.84|677
1637065200000|2021-11-16 12:20:00|238.06|236.26|237.38|235.58|238.09|236.29|237.27|235.47|590
1637065500000|2021-11-16 12:25:00|237.36|235.56|236.66|234.86|237.71|235.91|236.5|234.7|675
1637065800000|2021-11-16 12:30:00|236.69|234.89|236.89|235.09|237.03|235.23|235.97|234.17|660
1637066100000|2021-11-16 12:35:00|236.83|235.03|236.34|234.54|237.17|235.37|236.04|234.24|607
1637066400000|2021-11-16 12:40:00|236.44|234.64|235.95|234.15|236.59|234.79|235.55|233.75|535
1637066700000|2021-11-16 12:45:00|235.96|234.16|235.09|233.29|236.16|234.36|234.74|232.94|522
1637067000000|2021-11-16 12:50:00|235.05|233.25|233.74|231.94|235.11|233.31|233.43|231.63|796
1637067300000|2021-11-16 12:55:00|233.73|231.93|232.87|231.07|233.99|232.19|232.21|230.41|858
1637067600000|2021-11-16 13:00:00|232.9|231.1|234.83|233.03|235.41|233.61|232.89|231.09|861
1637067900000|2021-11-16 13:05:00|234.84|233.04|233.95|232.15|234.96|233.16|233.56|231.76|628
1637068200000|2021-11-16 13:10:00|233.93|232.13|234.03|232.23|234.2|232.4|233.52|231.72|429
1637068500000|2021-11-16 13:15:00|234.04|232.24|235.64|233.84|235.77|233.97|233.99|232.19|452
1637068800000|2021-11-16 13:20:00|235.7|233.9|235.35|233.55|235.73|233.93|234.87|233.07|528
1637069100000|2021-11-16 13:25:00|235.3|233.5|235.77|233.97|236.56|234.76|235.27|233.47|599
1637069400000|2021-11-16 13:30:00|235.76|233.96|234.96|233.16|235.85|234.05|234.65|232.85|644
1637069700000|2021-11-16 13:35:00|234.95|233.15|236.01|234.21|236.28|234.48|234.88|233.08|584
1637070000000|2021-11-16 13:40:00|236.07|234.27|236.86|235.06|237.17|235.37|236.02|234.22|622
1637070300000|2021-11-16 13:45:00|236.88|235.08|236.22|234.42|237.6|235.8|236.05|234.25|826
1637070600000|2021-11-16 13:50:00|236.21|234.41|236.59|234.79|236.66|234.86|235.47|233.67|612
1637070900000|2021-11-16 13:55:00|236.58|234.78|236.26|234.46|236.98|235.18|236.21|234.41|698
1637071200000|2021-11-16 14:00:00|236.25|234.45|236.91|235.11|236.92|235.12|235.63|233.83|693
1637071500000|2021-11-16 14:05:00|236.93|235.13|239.81|238.01|240.37|238.57|236.84|235.04|645
1637071800000|2021-11-16 14:10:00|239.83|238.03|238.68|236.88|239.92|238.12|238.48|236.68|769
1637072100000|2021-11-16 14:15:00|238.67|236.87|238.79|236.99|239.18|237.38|238.02|236.22|693
1637072400000|2021-11-16 14:20:00|238.8|237|238.76|236.96|239.14|237.34|238.13|236.33|582
1637072700000|2021-11-16 14:25:00|238.72|236.92|238.95|237.15|239.25|237.45|238.28|236.48|588
1637073000000|2021-11-16 14:30:00|238.93|237.13|238.65|236.85|239.28|237.48|238.23|236.43|578
1637073300000|2021-11-16 14:35:00|238.66|236.86|239.84|238.04|240.15|238.35|238.66|236.86|712
1637073600000|2021-11-16 14:40:00|239.75|237.95|240.86|239.06|241.1|239.3|239.6|237.8|560
1637073900000|2021-11-16 14:45:00|240.85|239.05|241.37|239.57|241.76|239.96|240.55|238.75|676
1637074200000|2021-11-16 14:50:00|241.39|239.59|240.77|238.97|241.59|239.79|240.42|238.62|730
1637074500000|2021-11-16 14:55:00|240.72|238.92|237.86|236.06|240.73|238.93|236.89|235.09|811
1637074800000|2021-11-16 15:00:00|237.88|236.08|238.57|236.77|238.85|237.05|237.35|235.55|723
1637075100000|2021-11-16 15:05:00|238.56|236.76|238.86|237.06|239.33|237.53|238.34|236.54|699
1637075400000|2021-11-16 15:10:00|238.87|237.07|238.13|236.33|238.95|237.15|237.62|235.82|793
1637075700000|2021-11-16 15:15:00|238.14|236.34|238.34|236.54|238.5|236.7|237.69|235.89|565
1637076000000|2021-11-16 15:20:00|238.33|236.53|237.37|235.57|238.37|236.57|236.97|235.17|588
1637076300000|2021-11-16 15:25:00|237.36|235.56|237.24|235.44|237.61|235.81|237.17|235.37|534
1637076600000|2021-11-16 15:30:00|237.22|235.42|236.46|234.66|237.76|235.96|236.2|234.4|652
1637076900000|2021-11-16 15:35:00|236.45|234.65|236.74|234.94|237.19|235.39|236.45|234.65|612
1637077200000|2021-11-16 15:40:00|236.71|234.91|236.4|234.6|237.02|235.22|236.13|234.33|525
1637077500000|2021-11-16 15:45:00|236.48|234.68|235.89|234.09|236.93|235.13|235.7|233.9|473
1637077800000|2021-11-16 15:50:00|235.88|234.08|236.12|234.32|236.34|234.54|235.88|234.08|483
1637078100000|2021-11-16 15:55:00|236.14|234.34|235.31|233.51|236.21|234.41|234.84|233.04|619
1637078400000|2021-11-16 16:00:00|235.35|233.55|236.27|234.47|236.79|234.99|235.16|233.36|741
1637078700000|2021-11-16 16:05:00|236.23|234.43|236.1|234.3|236.32|234.52|235.11|233.31|743
1637079000000|2021-11-16 16:10:00|236.09|234.29|237.18|235.38|237.33|235.53|235.96|234.16|611
1637079300000|2021-11-16 16:15:00|237.16|235.36|237.01|235.21|238.27|236.47|236.89|235.09|626
1637079600000|2021-11-16 16:20:00|236.97|235.17|236.48|234.68|237.62|235.82|236.48|234.68|574
1637079900000|2021-11-16 16:25:00|236.49|234.69|236.43|234.63|236.65|234.85|236.11|234.31|512
1637080200000|2021-11-16 16:30:00|236.5|234.7|236.56|234.76|237.38|235.58|236.45|234.65|672
1637080500000|2021-11-16 16:35:00|236.61|234.81|236.47|234.67|237.15|235.35|236.29|234.49|602
1637080800000|2021-11-16 16:40:00|236.51|234.71|236.29|234.49|236.68|234.88|235.61|233.81|688
1637081100000|2021-11-16 16:45:00|236.27|234.47|236.96|235.16|237.15|235.35|236.26|234.46|297
1637081400000|2021-11-16 16:50:00|236.9|235.1|237.7|235.9|237.85|236.05|236.85|235.05|503
1637081700000|2021-11-16 16:55:00|237.75|235.95|237.48|235.68|238.05|236.25|237.47|235.67|510
1637082000000|2021-11-16 17:00:00|237.5|235.7|237.96|236.16|238.2|236.4|237.48|235.68|549
1637082300000|2021-11-16 17:05:00|238.01|236.21|237.44|235.64|238.26|236.46|237.25|235.45|509
1637082600000|2021-11-16 17:10:00|237.42|235.62|238.07|236.27|238.17|236.37|237.35|235.55|415
1637082900000|2021-11-16 17:15:00|238.13|236.33|238.09|236.29|238.4|236.6|237.95|236.15|414
1637083200000|2021-11-16 17:20:00|238.08|236.28|236.98|235.18|238.08|236.28|236.61|234.81|600
1637083500000|2021-11-16 17:25:00|236.96|235.16|236.88|235.08|237.52|235.72|236.55|234.75|605
1637083800000|2021-11-16 17:30:00|236.75|234.95|235.37|233.57|236.84|235.04|234.75|232.95|732
1637084100000|2021-11-16 17:35:00|235.45|233.65|236|234.2|236.31|234.51|235.45|233.65|474
1637084400000|2021-11-16 17:40:00|236.05|234.25|236.02|234.22|236.22|234.42|235.5|233.7|447
1637084700000|2021-11-16 17:45:00|236.04|234.24|235.9|234.1|236.13|234.33|235.54|233.74|409
1637085000000|2021-11-16 17:50:00|235.92|234.12|235.75|233.95|235.94|234.14|235.19|233.39|488
1637085300000|2021-11-16 17:55:00|235.85|234.05|235.14|233.34|235.96|234.16|234.97|233.17|405
1637085600000|2021-11-16 18:00:00|235.2|233.4|235.91|234.11|236.16|234.36|235.15|233.35|391
1637085900000|2021-11-16 18:05:00|235.9|234.1|236.56|234.76|236.8|235|235.9|234.1|484
1637086200000|2021-11-16 18:10:00|236.57|234.77|236.56|234.76|236.76|234.96|236.35|234.55|345
1637086500000|2021-11-16 18:15:00|236.64|234.84|236.15|234.35|237.15|235.35|236.15|234.35|400
1637086800000|2021-11-16 18:20:00|236.16|234.36|236.09|234.29|236.55|234.75|236|234.2|358
1637087100000|2021-11-16 18:25:00|236.11|234.31|235.35|233.55|236.11|234.31|235.19|233.39|421
1637087400000|2021-11-16 18:30:00|235.37|233.57|235.11|233.31|236.17|234.37|235.11|233.31|441
1637087700000|2021-11-16 18:35:00|235.12|233.32|234.45|232.65|235.76|233.96|234.35|232.55|691
1637088000000|2021-11-16 18:40:00|234.46|232.66|234.55|232.75|234.81|233.01|234.17|232.37|649
1637088300000|2021-11-16 18:45:00|234.54|232.74|233.78|231.98|234.72|232.92|233.58|231.78|550
1637088600000|2021-11-16 18:50:00|233.79|231.99|234.27|232.47|234.58|232.78|233.65|231.85|490
1637088900000|2021-11-16 18:55:00|234.26|232.46|233.15|231.35|234.53|232.73|233.13|231.33|496
1637089200000|2021-11-16 19:00:00|233.12|231.32|235.37|233.57|235.41|233.61|232.75|230.95|722
1637089500000|2021-11-16 19:05:00|235.34|233.54|236.63|234.83|236.75|234.95|235.33|233.53|667
1637089800000|2021-11-16 19:10:00|236.64|234.84|236.02|234.22|236.95|235.15|235.69|233.89|537
1637090100000|2021-11-16 19:15:00|236.01|234.21|236.35|234.55|236.35|234.55|235.24|233.44|640
1637090400000|2021-11-16 19:20:00|236.34|234.54|236.74|234.94|236.91|235.11|236.26|234.46|620
1637090700000|2021-11-16 19:25:00|236.75|234.95|236.9|235.1|236.93|235.13|236.16|234.36|414
1637091000000|2021-11-16 19:30:00|236.92|235.12|236.54|234.74|237.45|235.65|236.29|234.49|655
1637091300000|2021-11-16 19:35:00|236.53|234.73|234.8|233|236.87|235.07|234.7|232.9|674
1637091600000|2021-11-16 19:40:00|234.81|233.01|234.84|233.04|235.51|233.71|234.67|232.87|493
1637091900000|2021-11-16 19:45:00|234.85|233.05|232.98|231.18|234.96|233.16|232.84|231.04|562
1637092200000|2021-11-16 19:50:00|232.99|231.19|232.81|231.01|233.61|231.81|232.78|230.98|686
1637092500000|2021-11-16 19:55:00|232.77|230.97|234.97|233.17|235.15|233.35|232.77|230.97|783
1637092800000|2021-11-16 20:00:00|234.98|233.18|233.61|231.81|234.98|233.18|233.06|231.26|698
1637093100000|2021-11-16 20:05:00|233.6|231.8|233.51|231.71|234.69|232.89|233.48|231.68|587
1637093400000|2021-11-16 20:10:00|233.52|231.72|233.15|231.35|234.03|232.23|232.86|231.06|628
1637093700000|2021-11-16 20:15:00|233.16|231.36|231.76|229.96|233.17|231.37|231.36|229.56|774
1637094000000|2021-11-16 20:20:00|231.78|229.98|231.55|229.75|232.45|230.65|231.22|229.42|647
1637094300000|2021-11-16 20:25:00|231.54|229.74|230.49|228.69|232.5|230.7|230.48|228.68|758
1637094600000|2021-11-16 20:30:00|230.48|228.68|230.2|228.4|230.91|229.11|230.15|228.35|619
1637094900000|2021-11-16 20:35:00|230.19|228.39|228.42|226.62|230.6|228.8|228.4|226.6|820
1637095200000|2021-11-16 20:40:00|228.43|226.63|227.54|225.74|228.49|226.69|226.63|224.83|842
1637095500000|2021-11-16 20:45:00|227.48|225.68|229.06|227.26|229.2|227.4|226.38|224.58|864
1637095800000|2021-11-16 20:50:00|229.07|227.27|227.73|225.93|229.56|227.76|227.72|225.92|791
1637096100000|2021-11-16 20:55:00|227.7|225.9|229.61|227.81|229.79|227.99|227.58|225.78|765
1637096400000|2021-11-16 21:00:00|229.63|227.83|233.25|231.45|233.26|231.46|229.35|227.55|747
1637096700000|2021-11-16 21:05:00|233.26|231.46|234.82|233.02|235.38|233.58|232.94|231.14|825
1637097000000|2021-11-16 21:10:00|234.83|233.03|234.43|232.63|235.16|233.36|233.84|232.04|724
1637097300000|2021-11-16 21:15:00|234.37|232.57|234.3|232.5|236.1|234.3|234.22|232.42|735
1637097600000|2021-11-16 21:20:00|234.16|232.36|234.57|232.77|234.96|233.16|233.84|232.04|642
1637097900000|2021-11-16 21:25:00|234.6|232.8|233.41|231.61|234.67|232.87|232.88|231.08|637
1637098200000|2021-11-16 21:30:00|233.4|231.6|234.31|232.51|234.93|233.13|233.16|231.36|560
1637098500000|2021-11-16 21:35:00|234.32|232.52|234.36|232.56|234.58|232.78|233.98|232.18|415
1637098800000|2021-11-16 21:40:00|234.37|232.57|234.28|232.48|235.15|233.35|234.06|232.26|575
1637099100000|2021-11-16 21:45:00|234.27|232.47|233.79|231.99|234.3|232.5|233.45|231.65|438
1637099400000|2021-11-16 21:50:00|233.78|231.98|234.15|232.35|234.4|232.6|233.59|231.79|477
1637099700000|2021-11-16 21:55:00|234.16|232.36|234.25|232.45|234.53|232.73|233.73|231.93|484
1637100000000|2021-11-16 22:00:00|234.27|232.47|235.25|233.45|235.25|233.45|234.27|232.47|380
1637100300000|2021-11-16 22:05:00|235.27|233.47|234.69|232.89|235.39|233.59|234.46|232.66|353
1637100600000|2021-11-16 22:10:00|234.67|232.87|235.44|233.64|235.45|233.65|234.55|232.75|346
1637100900000|2021-11-16 22:15:00|235.42|233.62|234.72|232.92|235.57|233.77|234.69|232.89|494
1637101200000|2021-11-16 22:20:00|234.73|232.93|235.26|233.46|235.47|233.67|234.71|232.91|495
1637101500000|2021-11-16 22:25:00|235.22|233.42|235.35|233.55|235.55|233.75|234.88|233.08|414
1637101800000|2021-11-16 22:30:00|235.45|233.65|235.91|234.11|236.03|234.23|235.29|233.49|456
1637102100000|2021-11-16 22:35:00|235.96|234.16|235.27|233.47|236.05|234.25|235.2|233.4|457
1637102400000|2021-11-16 22:40:00|235.26|233.46|235.16|233.36|235.29|233.49|234.87|233.07|367
1637102700000|2021-11-16 22:45:00|235.17|233.37|234.93|233.13|235.17|233.37|234.65|232.85|400
1637103000000|2021-11-16 22:50:00|234.92|233.12|234.65|232.85|234.95|233.15|234.47|232.67|450
1637103300000|2021-11-16 22:55:00|234.68|232.88|234.32|232.52|234.75|232.95|234.03|232.23|402
1637103600000|2021-11-16 23:00:00|234.26|232.46|234.17|232.37|234.76|232.96|233.85|232.05|453
1637103900000|2021-11-16 23:05:00|234.18|232.38|234.05|232.25|234.35|232.55|233.69|231.89|607
1637104200000|2021-11-16 23:10:00|234.07|232.27|233.16|231.36|234.19|232.39|233.03|231.23|506
1637104500000|2021-11-16 23:15:00|233.21|231.41|233.08|231.28|233.35|231.55|232.99|231.19|493
1637104800000|2021-11-16 23:20:00|233.07|231.27|233.3|231.5|233.43|231.63|232.51|230.71|520
1637105100000|2021-11-16 23:25:00|233.27|231.47|233.36|231.56|233.51|231.71|232.9|231.1|509
1637105400000|2021-11-16 23:30:00|233.35|231.55|233|231.2|233.59|231.79|232.52|230.72|619
1637105700000|2021-11-16 23:35:00|233.01|231.21|232.58|230.78|233.22|231.42|232.49|230.69|503
1637106000000|2021-11-16 23:40:00|232.57|230.77|232.93|231.13|233.16|231.36|232.25|230.45|456
1637106300000|2021-11-16 23:45:00|232.85|231.05|231.83|230.03|233|231.2|231.68|229.88|472
1637106600000|2021-11-16 23:50:00|231.86|230.06|231.87|230.07|232.16|230.36|231.16|229.36|614
1637106900000|2021-11-16 23:55:00|231.86|230.06|231.24|229.44|232.09|230.29|231.15|229.35|550
1637107200000|2021-11-17 00:00:00|231.23|229.43|230.37|228.57|232.95|231.15|230.36|228.56|817
1637107500000|2021-11-17 00:05:00|230.41|228.61|232.55|230.75|232.72|230.92|229.97|228.17|772
1637107800000|2021-11-17 00:10:00|232.54|230.74|232.5|230.7|234.72|232.92|232.37|230.57|837
1637108100000|2021-11-17 00:15:00|232.52|230.72|231.24|229.44|233.49|231.69|231.08|229.28|844
1637108400000|2021-11-17 00:20:00|231.2|229.4|229.97|228.17|231.24|229.44|229.7|227.9|812
1637108700000|2021-11-17 00:25:00|229.99|228.19|229.97|228.17|230.75|228.95|229.94|228.14|724
1637109000000|2021-11-17 00:30:00|230|228.2|230.97|229.17|231.55|229.75|229.74|227.94|730
1637109300000|2021-11-17 00:35:00|230.96|229.16|230.88|229.08|231.74|229.94|230.49|228.69|697
1637109600000|2021-11-17 00:40:00|230.87|229.07|229.41|227.61|231.27|229.47|229.25|227.45|743
1637109900000|2021-11-17 00:45:00|229.43|227.63|228.5|226.7|230|228.2|228.49|226.69|703
1637110200000|2021-11-17 00:50:00|228.49|226.69|229.16|227.36|229.36|227.56|228.39|226.59|681
1637110500000|2021-11-17 00:55:00|229.15|227.35|229.51|227.71|230.04|228.24|229.1|227.3|717
1637110800000|2021-11-17 01:00:00|229.55|227.75|228.79|226.99|230.52|228.72|228.77|226.97|649
1637111100000|2021-11-17 01:05:00|228.78|226.98|228.84|227.04|229.56|227.76|228.65|226.85|747
1637111400000|2021-11-17 01:10:00|228.83|227.03|230.64|228.84|230.68|228.88|228.56|226.76|761
1637111700000|2021-11-17 01:15:00|230.65|228.85|230.56|228.76|231.19|229.39|230.22|228.42|746
1637112000000|2021-11-17 01:20:00|230.53|228.73|231.36|229.56|231.42|229.62|230.48|228.68|603
1637112300000|2021-11-17 01:25:00|231.35|229.55|233.75|231.95|233.92|232.12|231.35|229.55|791
1637112600000|2021-11-17 01:30:00|233.74|231.94|234.24|232.44|234.55|232.75|232.56|230.76|715
1637112900000|2021-11-17 01:35:00|234.22|232.42|233.24|231.44|234.33|232.53|233.08|231.28|591
1637113200000|2021-11-17 01:40:00|233.25|231.45|233.25|231.45|233.55|231.75|232.92|231.12|437
1637113500000|2021-11-17 01:45:00|233.24|231.44|231.03|229.23|233.64|231.84|231.02|229.22|583
1637113800000|2021-11-17 01:50:00|231|229.2|230.05|228.25|231.22|229.42|229.71|227.91|727
1637114100000|2021-11-17 01:55:00|230.08|228.28|228.77|226.97|230.55|228.75|228.49|226.69|753
1637114400000|2021-11-17 02:00:00|228.76|226.96|227.78|225.98|229.37|227.57|227.57|225.77|750
1637114700000|2021-11-17 02:05:00|227.8|226|229.69|227.89|229.81|228.01|227.77|225.97|749
1637115000000|2021-11-17 02:10:00|229.66|227.86|229.07|227.27|230.25|228.45|229.07|227.27|717
1637115300000|2021-11-17 02:15:00|229.05|227.25|229.77|227.97|229.78|227.98|228.46|226.66|722
1637115600000|2021-11-17 02:20:00|229.76|227.96|230.89|229.09|231.31|229.51|229.76|227.96|693
1637115900000|2021-11-17 02:25:00|230.85|229.05|231.32|229.52|231.59|229.79|230.77|228.97|659
1637116200000|2021-11-17 02:30:00|231.33|229.53|230.36|228.56|232.21|230.41|230.28|228.48|748
1637116500000|2021-11-17 02:35:00|230.35|228.55|231.46|229.66|231.64|229.84|230.12|228.32|612
1637116800000|2021-11-17 02:40:00|231.45|229.65|229.71|227.91|231.55|229.75|229.68|227.88|573
1637117100000|2021-11-17 02:45:00|229.72|227.92|229.48|227.68|230.27|228.47|229.42|227.62|653
1637117400000|2021-11-17 02:50:00|229.47|227.67|228.36|226.56|230.34|228.54|228.13|226.33|736
1637117700000|2021-11-17 02:55:00|228.32|226.52|228.61|226.81|228.97|227.17|228.16|226.36|663
1637118000000|2021-11-17 03:00:00|228.59|226.79|228.55|226.75|229.63|227.83|228.53|226.73|632
1637118300000|2021-11-17 03:05:00|228.53|226.73|226.22|224.42|228.74|226.94|226.15|224.35|834
1637118600000|2021-11-17 03:10:00|226.2|224.4|222.95|221.15|226.32|224.52|222.74|220.94|961
1637118900000|2021-11-17 03:15:00|222.97|221.17|223.71|221.91|224.07|222.27|220.9|219.1|986
1637119200000|2021-11-17 03:20:00|223.72|221.92|224.01|222.21|224.35|222.55|223.25|221.45|783
1637119500000|2021-11-17 03:25:00|223.99|222.19|227.25|225.45|227.3|225.5|223.72|221.92|816
1637119800000|2021-11-17 03:30:00|227.24|225.44|228.37|226.57|229.37|227.57|226.84|225.04|837
1637120100000|2021-11-17 03:35:00|228.35|226.55|227.12|225.32|228.35|226.55|226.33|224.53|915
1637120400000|2021-11-17 03:40:00|227.1|225.3|226.72|224.92|227.34|225.54|226.09|224.29|831
1637120700000|2021-11-17 03:45:00|226.71|224.91|226.54|224.74|226.75|224.95|225.58|223.78|692
1637121000000|2021-11-17 03:50:00|226.57|224.77|225.6|223.8|227.53|225.73|225.59|223.79|713
1637121300000|2021-11-17 03:55:00|225.61|223.81|223.99|222.19|225.83|224.03|223.77|221.97|783
1637121600000|2021-11-17 04:00:00|224|222.2|224.36|222.56|224.76|222.96|223.27|221.47|882
1637121900000|2021-11-17 04:05:00|224.37|222.57|222.87|221.07|225.21|223.41|222.87|221.07|799
1637122200000|2021-11-17 04:10:00|222.86|221.06|221.07|219.27|223.4|221.6|221.04|219.24|819
1637122500000|2021-11-17 04:15:00|221.02|219.22|221.57|219.77|221.87|220.07|219.41|217.61|912
1637122800000|2021-11-17 04:20:00|221.56|219.76|222.84|221.04|223.83|222.03|221.06|219.26|840
1637123100000|2021-11-17 04:25:00|222.85|221.05|225.12|223.32|225.14|223.34|222.73|220.93|746
1637123400000|2021-11-17 04:30:00|225.14|223.34|225.35|223.55|225.85|224.05|224.34|222.54|703
1637123700000|2021-11-17 04:35:00|225.36|223.56|224.38|222.58|225.37|223.57|223.74|221.94|627
1637124000000|2021-11-17 04:40:00|224.36|222.56|223.77|221.97|225.12|223.32|223.73|221.93|727
1637124300000|2021-11-17 04:45:00|223.76|221.96|221.85|220.05|223.84|222.04|221.8|220|730
1637124600000|2021-11-17 04:50:00|221.86|220.06|222.63|220.83|222.64|220.84|221.5|219.7|696
1637124900000|2021-11-17 04:55:00|222.64|220.84|224.17|222.37|224.27|222.47|222.43|220.63|681
1637125200000|2021-11-17 05:00:00|224.2|222.4|225.49|223.69|225.63|223.83|223.43|221.63|738
1637125500000|2021-11-17 05:05:00|225.5|223.7|226.54|224.74|226.59|224.79|225.01|223.21|603
1637125800000|2021-11-17 05:10:00|226.56|224.76|225.81|224.01|226.58|224.78|225.51|223.71|581
1637126100000|2021-11-17 05:15:00|225.82|224.02|225.78|223.98|226.78|224.98|225.56|223.76|521
1637126400000|2021-11-17 05:20:00|225.79|223.99|226.55|224.75|226.82|225.02|225.79|223.99|521
1637126700000|2021-11-17 05:25:00|226.6|224.8|225.37|223.57|226.6|224.8|225.31|223.51|561
1637127000000|2021-11-17 05:30:00|225.36|223.56|226.05|224.25|226.55|224.75|225.28|223.48|619
1637127300000|2021-11-17 05:35:00|226.07|224.27|226.97|225.17|227.08|225.28|225.92|224.12|543
1637127600000|2021-11-17 05:40:00|226.98|225.18|226.92|225.12|227.34|225.54|226.68|224.88|575
1637127900000|2021-11-17 05:45:00|226.91|225.11|227.07|225.27|228.25|226.45|226.48|224.68|657
1637128200000|2021-11-17 05:50:00|227.12|225.32|226.73|224.93|227.2|225.4|226.53|224.73|647
1637128500000|2021-11-17 05:55:00|226.72|224.92|227.37|225.57|227.58|225.78|226.57|224.77|500
1637128800000|2021-11-17 06:00:00|227.35|225.55|227.17|225.37|227.65|225.85|226.63|224.83|640
1637129100000|2021-11-17 06:05:00|227.18|225.38|226.3|224.5|227.32|225.52|226.3|224.5|558
1637129400000|2021-11-17 06:10:00|226.31|224.51|225.46|223.66|226.33|224.53|225.12|223.32|522
1637129700000|2021-11-17 06:15:00|225.47|223.67|224.52|222.72|225.83|224.03|224.46|222.66|535
1637130000000|2021-11-17 06:20:00|224.54|222.74|225.55|223.75|225.57|223.77|224.15|222.35|528
1637130300000|2021-11-17 06:25:00|225.54|223.74|225.17|223.37|225.58|223.78|224.53|222.73|624
1637130600000|2021-11-17 06:30:00|225.19|223.39|226.7|224.9|226.76|224.96|225.19|223.39|584
1637130900000|2021-11-17 06:35:00|226.69|224.89|226.81|225.01|226.93|225.13|226.03|224.23|599
1637131200000|2021-11-17 06:40:00|226.8|225|225.63|223.83|226.8|225|225.38|223.58|619
1637131500000|2021-11-17 06:45:00|225.67|223.87|225.35|223.55|225.75|223.95|225.09|223.29|446
1637131800000|2021-11-17 06:50:00|225.34|223.54|224.28|222.48|225.34|223.54|224|222.2|668
1637132100000|2021-11-17 06:55:00|224.29|222.49|225.73|223.93|226.16|224.36|224.28|222.48|649
1637132400000|2021-11-17 07:00:00|225.71|223.91|225.99|224.19|227.08|225.28|225.71|223.91|749
1637132700000|2021-11-17 07:05:00|226|224.2|225.03|223.23|226.36|224.56|224.85|223.05|620
1637133000000|2021-11-17 07:10:00|225.02|223.22|224.82|223.02|225.47|223.67|224.75|222.95|418
1637133300000|2021-11-17 07:15:00|224.83|223.03|224.56|222.76|225.25|223.45|224.41|222.61|594
1637133600000|2021-11-17 07:20:00|224.57|222.77|224.83|223.03|225.11|223.31|224.19|222.39|710
1637133900000|2021-11-17 07:25:00|224.84|223.04|224.85|223.05|225.22|223.42|224.63|222.83|502
1637134200000|2021-11-17 07:30:00|224.84|223.04|225.88|224.08|225.96|224.16|224.84|223.04|394
1637134500000|2021-11-17 07:35:00|225.94|224.14|226.61|224.81|226.66|224.86|225.8|224|549
1637134800000|2021-11-17 07:40:00|226.62|224.82|229.07|227.27|229.25|227.45|226.61|224.81|700
1637135100000|2021-11-17 07:45:00|229.05|227.25|231.65|229.85|231.77|229.97|228.69|226.89|672
1637135400000|2021-11-17 07:50:00|231.64|229.84|230.64|228.84|231.67|229.87|230.55|228.75|799
1637135700000|2021-11-17 07:55:00|230.66|228.86|229.2|227.4|230.72|228.92|229.1|227.3|741
1637136000000|2021-11-17 08:00:00|229.19|227.39|229.93|228.13|229.95|228.15|228.6|226.8|786
1637136300000|2021-11-17 08:05:00|229.92|228.12|229.39|227.59|230.48|228.68|229.34|227.54|759
1637136600000|2021-11-17 08:10:00|229.38|227.58|230.17|228.37|230.18|228.38|228.96|227.16|624
1637136900000|2021-11-17 08:15:00|230.18|228.38|231.14|229.34|231.16|229.36|229.65|227.85|650
1637137200000|2021-11-17 08:20:00|231.15|229.35|231.03|229.23|231.75|229.95|230.93|229.13|704
1637137500000|2021-11-17 08:25:00|231.02|229.22|229.95|228.15|231.04|229.24|229.86|228.06|646
1637137800000|2021-11-17 08:30:00|229.97|228.17|229.95|228.15|230.36|228.56|229.1|227.3|639
1637138100000|2021-11-17 08:35:00|229.88|228.08|232.53|230.73|233.56|231.76|229.88|228.08|713
1637138400000|2021-11-17 08:40:00|232.5|230.7|231.42|229.62|232.52|230.72|231.12|229.32|713
1637138700000|2021-11-17 08:45:00|231.41|229.61|231.04|229.24|232.28|230.48|230.91|229.11|612
1637139000000|2021-11-17 08:50:00|231.02|229.22|229.85|228.05|231.12|229.32|229.63|227.83|776
1637139300000|2021-11-17 08:55:00|229.84|228.04|229.53|227.73|230.26|228.46|229.47|227.67|605
1637139600000|2021-11-17 09:00:00|229.56|227.76|228.89|227.09|229.68|227.88|228|226.2|828
1637139900000|2021-11-17 09:05:00|228.88|227.08|228.07|226.27|229.15|227.35|227.93|226.13|704
1637140200000|2021-11-17 09:10:00|228.06|226.26|227.56|225.76|228.43|226.63|227.25|225.45|735
1637140500000|2021-11-17 09:15:00|227.55|225.75|227.98|226.18|228.12|226.32|226.78|224.98|762
1637140800000|2021-11-17 09:20:00|227.97|226.17|227.72|225.92|228.71|226.91|227.63|225.83|598
1637141100000|2021-11-17 09:25:00|227.73|225.93|226.81|225.01|228.14|226.34|226.66|224.86|647
1637141400000|2021-11-17 09:30:00|226.79|224.99|226.41|224.61|227.39|225.59|226.29|224.49|672
1637141700000|2021-11-17 09:35:00|226.42|224.62|226.41|224.61|227.03|225.23|226.3|224.5|504
1637142000000|2021-11-17 09:40:00|226.38|224.58|227.17|225.37|227.24|225.44|225.25|223.45|676
1637142300000|2021-11-17 09:45:00|227.12|225.32|225.47|223.67|227.85|226.05|225.26|223.46|729
1637142600000|2021-11-17 09:50:00|225.48|223.68|225.03|223.23|226.18|224.38|224.57|222.77|710
1637142900000|2021-11-17 09:55:00|225.02|223.22|224.89|223.09|225.56|223.76|224.21|222.41|735
1637143200000|2021-11-17 10:00:00|224.91|223.11|225.9|224.1|226.26|224.46|224.88|223.08|679
1637143500000|2021-11-17 10:05:00|225.91|224.11|225.87|224.07|226.34|224.54|225.32|223.52|664
1637143800000|2021-11-17 10:10:00|225.9|224.1|225.25|223.45|226.06|224.26|224.9|223.1|566
1637144100000|2021-11-17 10:15:00|225.28|223.48|226.66|224.86|226.67|224.87|225.26|223.46|577
1637144400000|2021-11-17 10:20:00|226.65|224.85|226.94|225.14|227.98|226.18|226.44|224.64|617
1637144700000|2021-11-17 10:25:00|226.92|225.12|226.22|224.42|227.12|225.32|226.2|224.4|550
1637145000000|2021-11-17 10:30:00|226.24|224.44|224.14|222.34|226.46|224.66|224.13|222.33|715
1637145300000|2021-11-17 10:35:00|224.15|222.35|227.16|225.36|227.33|225.53|222.52|220.72|938
1637145600000|2021-11-17 10:40:00|227.14|225.34|229.57|227.77|230.39|228.59|226.44|224.64|982
1637145900000|2021-11-17 10:45:00|229.54|227.74|230.59|228.79|230.83|229.03|227.92|226.12|871
1637146200000|2021-11-17 10:50:00|230.6|228.8|235.01|233.21|235.09|233.29|230.6|228.8|894
1637146500000|2021-11-17 10:55:00|235.02|233.22|233.84|232.04|235.03|233.23|233.61|231.81|882
1637146800000|2021-11-17 11:00:00|233.87|232.07|233.01|231.21|234.34|232.54|232.53|230.73|870
1637147100000|2021-11-17 11:05:00|233|231.2|234.52|232.72|235.12|233.32|232.77|230.97|829
1637147400000|2021-11-17 11:10:00|234.51|232.71|234.21|232.41|234.85|233.05|234.03|232.23|721
1637147700000|2021-11-17 11:15:00|234.19|232.39|235.86|234.06|236.24|234.44|233.67|231.87|723
1637148000000|2021-11-17 11:20:00|235.85|234.05|235.35|233.55|235.91|234.11|234.44|232.64|767
1637148300000|2021-11-17 11:25:00|235.34|233.54|234.65|232.85|235.41|233.61|234.56|232.76|718
1637148600000|2021-11-17 11:30:00|234.64|232.84|233.29|231.49|234.88|233.08|233.04|231.24|734
1637148900000|2021-11-17 11:35:00|233.26|231.46|232.77|230.97|233.28|231.48|232.15|230.35|685
1637149200000|2021-11-17 11:40:00|232.74|230.94|233.28|231.48|233.34|231.54|232.67|230.87|588
1637149500000|2021-11-17 11:45:00|233.27|231.47|233.65|231.85|233.65|231.85|232.96|231.16|465
1637149800000|2021-11-17 11:50:00|233.64|231.84|234.49|232.69|234.54|232.74|233.53|231.73|515
1637150100000|2021-11-17 11:55:00|234.48|232.68|234.98|233.18|235.13|233.33|234.07|232.27|574
1637150400000|2021-11-17 12:00:00|234.99|233.19|233.97|232.17|235.17|233.37|233.75|231.95|743
1637150700000|2021-11-17 12:05:00|233.98|232.18|234.89|233.09|234.98|233.18|233.59|231.79|583
1637151000000|2021-11-17 12:10:00|234.86|233.06|234.58|232.78|235.02|233.22|234.29|232.49|531
1637151300000|2021-11-17 12:15:00|234.57|232.77|234.18|232.38|234.58|232.78|234.03|232.23|466
1637151600000|2021-11-17 12:20:00|234.2|232.4|233.87|232.07|234.2|232.4|233.6|231.8|498
1637151900000|2021-11-17 12:25:00|233.91|232.11|233.61|231.81|233.98|232.18|233.55|231.75|452
1637152200000|2021-11-17 12:30:00|233.62|231.82|234.32|232.52|234.42|232.62|233.61|231.81|584
1637152500000|2021-11-17 12:35:00|234.31|232.51|233.46|231.66|234.46|232.66|233.23|231.43|411
1637152800000|2021-11-17 12:40:00|233.45|231.65|233.93|232.13|234.09|232.29|233.07|231.27|556
1637153100000|2021-11-17 12:45:00|233.9|232.1|233.6|231.8|234.16|232.36|233.3|231.5|554
1637153400000|2021-11-17 12:50:00|233.58|231.78|233.65|231.85|234|232.2|233.45|231.65|487
1637153700000|2021-11-17 12:55:00|233.67|231.87|233.69|231.89|234.07|232.27|233.59|231.79|410
1637154000000|2021-11-17 13:00:00|233.7|231.9|234.18|232.38|235.01|233.21|233.39|231.59|679
1637154300000|2021-11-17 13:05:00|234.22|232.42|234.09|232.29|234.28|232.48|233.91|232.11|542
1637154600000|2021-11-17 13:10:00|234.07|232.27|234.87|233.07|235.18|233.38|234.03|232.23|602
1637154900000|2021-11-17 13:15:00|234.86|233.06|233.78|231.98|235.09|233.29|233.78|231.98|557
1637155200000|2021-11-17 13:20:00|233.77|231.97|233.36|231.56|233.85|232.05|233.21|231.41|574
1637155500000|2021-11-17 13:25:00|233.3|231.5|233.76|231.96|233.78|231.98|233.25|231.45|587
1637155800000|2021-11-17 13:30:00|233.77|231.97|234.63|232.83|234.7|232.9|233.51|231.71|503
1637156100000|2021-11-17 13:35:00|234.64|232.84|234.43|232.63|234.79|232.99|234.05|232.25|398
1637156400000|2021-11-17 13:40:00|234.32|232.52|233.65|231.85|234.43|232.63|233.44|231.64|556
1637156700000|2021-11-17 13:45:00|233.64|231.84|233.45|231.65|234.07|232.27|233.24|231.44|586
1637157000000|2021-11-17 13:50:00|233.46|231.66|232.63|230.83|233.55|231.75|232.63|230.83|596
1637157300000|2021-11-17 13:55:00|232.65|230.85|232.41|230.61|232.94|231.14|232.33|230.53|551
1637157600000|2021-11-17 14:00:00|232.42|230.62|233.2|231.4|233.42|231.62|232.34|230.54|478
1637157900000|2021-11-17 14:05:00|233.21|231.41|232.72|230.92|233.35|231.55|232.61|230.81|471
1637158200000|2021-11-17 14:10:00|232.73|230.93|232.37|230.57|232.82|231.02|232.26|230.46|401
1637158500000|2021-11-17 14:15:00|232.32|230.52|231.9|230.1|232.82|231.02|231.53|229.73|593
1637158800000|2021-11-17 14:20:00|231.89|230.09|231.68|229.88|232.32|230.52|231.57|229.77|634
1637159100000|2021-11-17 14:25:00|231.66|229.86|232.38|230.58|232.62|230.82|230.85|229.05|727
1637159400000|2021-11-17 14:30:00|232.37|230.57|230.67|228.87|232.45|230.65|230.51|228.71|665
1637159700000|2021-11-17 14:35:00|230.7|228.9|230.07|228.27|231.39|229.59|230|228.2|602
1637160000000|2021-11-17 14:40:00|230.06|228.26|229.78|227.98|230.5|228.7|229.69|227.89|607
1637160300000|2021-11-17 14:45:00|229.82|228.02|229.85|228.05|230.23|228.43|229.28|227.48|641
1637160600000|2021-11-17 14:50:00|229.86|228.06|228.54|226.74|229.91|228.11|228.39|226.59|602
1637160900000|2021-11-17 14:55:00|228.55|226.75|228.07|226.27|228.74|226.94|227.99|226.19|680
1637161200000|2021-11-17 15:00:00|228.08|226.28|228.52|226.72|228.79|226.99|227.32|225.52|701
1637161500000|2021-11-17 15:05:00|228.51|226.71|228.47|226.67|229.32|227.52|228.41|226.61|567
1637161800000|2021-11-17 15:10:00|228.55|226.75|228.5|226.7|228.92|227.12|228.21|226.41|660
1637162100000|2021-11-17 15:15:00|228.49|226.69|228.83|227.03|229.11|227.31|228.22|226.42|659
1637162400000|2021-11-17 15:20:00|228.78|226.98|228.18|226.38|229.09|227.29|228.02|226.22|656
1637162700000|2021-11-17 15:25:00|228.19|226.39|227.76|225.96|228.56|226.76|227.31|225.51|681
1637163000000|2021-11-17 15:30:00|227.85|226.05|226.97|225.17|228.4|226.6|226.54|224.74|681
1637163300000|2021-11-17 15:35:00|227.05|225.25|227.7|225.9|227.74|225.94|226.83|225.03|517
1637163600000|2021-11-17 15:40:00|227.68|225.88|227.89|226.09|228.74|226.94|227.54|225.74|597
1637163900000|2021-11-17 15:45:00|227.9|226.1|228.62|226.82|228.66|226.86|227.8|226|424
1637164200000|2021-11-17 15:50:00|228.58|226.78|228.41|226.61|229.74|227.94|228.36|226.56|640
1637164500000|2021-11-17 15:55:00|228.4|226.6|228.78|226.98|229.05|227.25|228.38|226.58|604
1637164800000|2021-11-17 16:00:00|228.83|227.03|227.47|225.67|229.07|227.27|227.39|225.59|724
1637165100000|2021-11-17 16:05:00|227.42|225.62|229.08|227.28|229.17|227.37|227.35|225.55|582
1637165400000|2021-11-17 16:10:00|229.07|227.27|230.37|228.57|230.47|228.67|228.27|226.47|650
1637165700000|2021-11-17 16:15:00|230.4|228.6|228.72|226.92|231.28|229.48|228.68|226.88|878
1637166000000|2021-11-17 16:20:00|228.71|226.91|229.82|228.02|230.45|228.65|228.46|226.66|764
1637166300000|2021-11-17 16:25:00|229.87|228.07|230.74|228.94|230.88|229.08|229.78|227.98|697
1637166600000|2021-11-17 16:30:00|230.72|228.92|232.37|230.57|232.5|230.7|230.41|228.61|765
1637166900000|2021-11-17 16:35:00|232.34|230.54|231.74|229.94|232.98|231.18|231.35|229.55|806
1637167200000|2021-11-17 16:40:00|231.76|229.96|232.08|230.28|232.15|230.35|231.02|229.22|680
1637167500000|2021-11-17 16:45:00|232.14|230.34|232.58|230.78|232.77|230.97|231.68|229.88|666
1637167800000|2021-11-17 16:50:00|232.59|230.79|232.56|230.76|232.65|230.85|232.11|230.31|697
1637168100000|2021-11-17 16:55:00|232.57|230.77|232.71|230.91|232.72|230.92|232.03|230.23|658
1637168400000|2021-11-17 17:00:00|232.63|230.83|231.4|229.6|232.75|230.95|231.32|229.52|715
1637168700000|2021-11-17 17:05:00|231.38|229.58|230.81|229.01|231.62|229.82|230.63|228.83|543
1637169000000|2021-11-17 17:10:00|230.74|228.94|229.81|228.01|230.83|229.03|229.51|227.71|617
1637169300000|2021-11-17 17:15:00|229.84|228.04|230.77|228.97|231.26|229.46|229.57|227.77|678
1637169600000|2021-11-17 17:20:00|230.76|228.96|229.52|227.72|230.77|228.97|228.96|227.16|678
1637169900000|2021-11-17 17:25:00|229.53|227.73|229.4|227.6|229.69|227.89|228.98|227.18|640
1637170200000|2021-11-17 17:30:00|229.39|227.59|230.53|228.73|230.57|228.77|229.32|227.52|586
1637170500000|2021-11-17 17:35:00|230.52|228.72|230.48|228.68|230.92|229.12|230.2|228.4|516
1637170800000|2021-11-17 17:40:00|230.54|228.74|229.98|228.18|230.55|228.75|229.46|227.66|622
1637171100000|2021-11-17 17:45:00|229.96|228.16|230.98|229.18|231.01|229.21|229.87|228.07|615
1637171400000|2021-11-17 17:50:00|231|229.2|230.64|228.84|231.95|230.15|230.36|228.56|791
1637171700000|2021-11-17 17:55:00|230.66|228.86|230.3|228.5|230.77|228.97|229.8|228|641
1637172000000|2021-11-17 18:00:00|230.31|228.51|230.76|228.96|231.34|229.54|230.31|228.51|756
1637172300000|2021-11-17 18:05:00|230.7|228.9|231.17|229.37|231.74|229.94|230.69|228.89|777
1637172600000|2021-11-17 18:10:00|231.14|229.34|231.25|229.45|231.32|229.52|230.86|229.06|567
1637172900000|2021-11-17 18:15:00|231.22|229.42|231.6|229.8|231.83|230.03|231.18|229.38|594
1637173200000|2021-11-17 18:20:00|231.59|229.79|231.31|229.51|231.96|230.16|231.15|229.35|548
1637173500000|2021-11-17 18:25:00|231.33|229.53|232.06|230.26|232.14|230.34|231.22|229.42|646
1637173800000|2021-11-17 18:30:00|232.05|230.25|231.68|229.88|232.33|230.53|231.68|229.88|616
1637174100000|2021-11-17 18:35:00|231.67|229.87|231.75|229.95|231.76|229.96|231.43|229.63|636
1637174400000|2021-11-17 18:40:00|231.74|229.94|231.75|229.95|231.78|229.98|231.34|229.54|449
1637174700000|2021-11-17 18:45:00|231.76|229.96|231.51|229.71|232.15|230.35|231.4|229.6|483
1637175000000|2021-11-17 18:50:00|231.45|229.65|232.35|230.55|232.47|230.67|231.45|229.65|572
1637175300000|2021-11-17 18:55:00|232.36|230.56|231.83|230.03|232.7|230.9|231.65|229.85|674
1637175600000|2021-11-17 19:00:00|231.82|230.02|232.15|230.35|232.71|230.91|231.44|229.64|784
1637175900000|2021-11-17 19:05:00|232.16|230.36|231.92|230.12|232.21|230.41|231.76|229.96|614
1637176200000|2021-11-17 19:10:00|231.94|230.14|230.63|228.83|232.05|230.25|230.43|228.63|561
1637176500000|2021-11-17 19:15:00|230.62|228.82|230.29|228.49|230.66|228.86|230.01|228.21|737
1637176800000|2021-11-17 19:20:00|230.31|228.51|229.86|228.06|230.33|228.53|229.75|227.95|412
1637177100000|2021-11-17 19:25:00|229.85|228.05|230.25|228.45|230.48|228.68|229.85|228.05|433
1637177400000|2021-11-17 19:30:00|230.15|228.35|229.95|228.15|230.42|228.62|229.85|228.05|533
1637177700000|2021-11-17 19:35:00|229.94|228.14|230.18|228.38|230.77|228.97|229.89|228.09|444
1637178000000|2021-11-17 19:40:00|230.24|228.44|229.78|227.98|230.39|228.59|229.54|227.74|560
1637178300000|2021-11-17 19:45:00|229.79|227.99|229.23|227.43|230.37|228.57|229.12|227.32|571
1637178600000|2021-11-17 19:50:00|229.27|227.47|229.67|227.87|229.74|227.94|228.92|227.12|628
1637178900000|2021-11-17 19:55:00|229.69|227.89|229.52|227.72|229.93|228.13|229.28|227.48|554
1637179200000|2021-11-17 20:00:00|229.5|227.7|229.95|228.15|230.14|228.34|229.13|227.33|659
1637179500000|2021-11-17 20:05:00|229.97|228.17|229.43|227.63|230|228.2|229.15|227.35|621
1637179800000|2021-11-17 20:10:00|229.37|227.57|228.87|227.07|229.62|227.82|228.82|227.02|640
1637180100000|2021-11-17 20:15:00|228.84|227.04|228.01|226.21|228.96|227.16|227.91|226.11|635
1637180400000|2021-11-17 20:20:00|228.06|226.26|228.44|226.64|228.51|226.71|227.42|225.62|673
1637180700000|2021-11-17 20:25:00|228.36|226.56|228.54|226.74|228.96|227.16|228.36|226.56|513
1637181000000|2021-11-17 20:30:00|228.53|226.73|229.37|227.57|229.49|227.69|228.02|226.22|715
1637181300000|2021-11-17 20:35:00|229.39|227.59|230.23|228.43|230.97|229.17|229.37|227.57|689
1637181600000|2021-11-17 20:40:00|230.3|228.5|230.78|228.98|230.78|228.98|229.93|228.13|458
1637181900000|2021-11-17 20:45:00|230.74|228.94|229.74|227.94|230.79|228.99|229.74|227.94|428
1637182200000|2021-11-17 20:50:00|229.73|227.93|230.96|229.16|231.18|229.38|229.67|227.87|701
1637182500000|2021-11-17 20:55:00|230.95|229.15|230.86|229.06|231|229.2|230.53|228.73|573
1637182800000|2021-11-17 21:00:00|230.85|229.05|229.69|227.89|230.9|229.1|229.59|227.79|581
1637183100000|2021-11-17 21:05:00|229.68|227.88|228.96|227.16|229.76|227.96|228.81|227.01|609
1637183400000|2021-11-17 21:10:00|228.97|227.17|229.32|227.52|229.58|227.78|228.81|227.01|489
1637183700000|2021-11-17 21:15:00|229.33|227.53|227.68|225.88|229.55|227.75|227.52|225.72|658
1637184000000|2021-11-17 21:20:00|227.69|225.89|227.41|225.61|227.97|226.17|227.35|225.55|608
1637184300000|2021-11-17 21:25:00|227.4|225.6|226.42|224.62|227.44|225.64|226.35|224.55|689
1637184600000|2021-11-17 21:30:00|226.4|224.6|226.76|224.96|227.25|225.45|226.4|224.6|673
1637184900000|2021-11-17 21:35:00|226.75|224.95|226.41|224.61|227.11|225.31|226.35|224.55|676
1637185200000|2021-11-17 21:40:00|226.42|224.62|226.6|224.8|226.67|224.87|226.25|224.45|466
1637185500000|2021-11-17 21:45:00|226.61|224.81|226.72|224.92|227.08|225.28|226.59|224.79|432
1637185800000|2021-11-17 21:50:00|226.69|224.89|226.26|224.46|226.8|225|226.25|224.45|430
1637186100000|2021-11-17 21:55:00|226.29|224.49|227.51|225.71|227.54|225.74|226.25|224.45|499
1637186400000|2021-11-17 22:00:00|227.52|225.72|227.77|225.97|227.78|225.98|227.16|225.36|436
1637186700000|2021-11-17 22:05:00|227.76|225.96|226.49|224.69|227.77|225.97|226.26|224.46|350
1637187000000|2021-11-17 22:10:00|226.45|224.65|227.25|225.45|227.45|225.65|226.45|224.65|363
1637187300000|2021-11-17 22:15:00|227.26|225.46|226.06|224.26|227.26|225.46|225.74|223.94|423
1637187600000|2021-11-17 22:20:00|226.07|224.27|225.78|223.98|226.38|224.58|225.57|223.77|428
1637187900000|2021-11-17 22:25:00|225.77|223.97|225.65|223.85|226.15|224.35|225.53|223.73|483
1637188200000|2021-11-17 22:30:00|225.66|223.86|225.86|224.06|225.99|224.19|225.65|223.85|243
1637188500000|2021-11-17 22:35:00|225.9|224.1|226.17|224.37|226.23|224.43|225.86|224.06|312
1637188800000|2021-11-17 22:40:00|226.16|224.36|226.52|224.72|226.81|225.01|226.09|224.29|384
1637189100000|2021-11-17 22:45:00|226.47|224.67|226.17|224.37|226.49|224.69|226.07|224.27|298
1637189400000|2021-11-17 22:50:00|226.18|224.38|226.4|224.6|226.41|224.61|225.79|223.99|500
1637189700000|2021-11-17 22:55:00|226.35|224.55|226.87|225.07|226.98|225.18|226.2|224.4|321
1637190000000|2021-11-17 23:00:00|226.88|225.08|227.46|225.66|227.49|225.69|226.86|225.06|309
1637190300000|2021-11-17 23:05:00|227.45|225.65|226.97|225.17|227.45|225.65|226.89|225.09|285
1637190600000|2021-11-17 23:10:00|226.96|225.16|225.8|224|226.96|225.16|225.44|223.64|320
1637190900000|2021-11-17 23:15:00|225.79|223.99|226.45|224.65|226.52|224.72|225.75|223.95|313
1637191200000|2021-11-17 23:20:00|226.43|224.63|227.43|225.63|227.47|225.67|226.43|224.63|417
1637191500000|2021-11-17 23:25:00|227.4|225.6|227.75|225.95|227.75|225.95|227.36|225.56|308
1637191800000|2021-11-17 23:30:00|227.74|225.94|227.18|225.38|227.95|226.15|227.15|225.35|433
1637192100000|2021-11-17 23:35:00|227.2|225.4|227.17|225.37|227.35|225.55|227.08|225.28|312
1637192400000|2021-11-17 23:40:00|227.18|225.38|227.91|226.11|227.92|226.12|227.15|225.35|422
1637192700000|2021-11-17 23:45:00|227.85|226.05|229.66|227.86|229.71|227.91|227.75|225.95|415
1637193000000|2021-11-17 23:50:00|229.72|227.92|231.03|229.23|231.7|229.9|229.65|227.85|779
1637193300000|2021-11-17 23:55:00|231.05|229.25|230.63|228.83|231.26|229.46|230.06|228.26|789
1637193600000|2021-11-18 00:00:00|230.62|228.82|229.56|227.76|230.93|229.13|229.15|227.35|734
1637193900000|2021-11-18 00:05:00|229.47|227.67|231.26|229.46|231.39|229.59|229.46|227.66|737
1637194200000|2021-11-18 00:10:00|231.23|229.43|231.34|229.54|231.74|229.94|230.88|229.08|709
1637194500000|2021-11-18 00:15:00|231.37|229.57|231.85|230.05|231.9|230.1|230.77|228.97|677
1637194800000|2021-11-18 00:20:00|231.84|230.04|231.6|229.8|232.37|230.57|231.56|229.76|663
1637195100000|2021-11-18 00:25:00|231.61|229.81|231.02|229.22|231.64|229.84|230.88|229.08|633
1637195400000|2021-11-18 00:30:00|231.01|229.21|231.03|229.23|231.06|229.26|230.55|228.75|590
1637195700000|2021-11-18 00:35:00|231.02|229.22|231.45|229.65|231.57|229.77|230.85|229.05|598
1637196000000|2021-11-18 00:40:00|231.46|229.66|231.87|230.07|232.1|230.3|231.34|229.54|660
1637196300000|2021-11-18 00:45:00|231.88|230.08|232.58|230.78|232.83|231.03|231.61|229.81|641
1637196600000|2021-11-18 00:50:00|232.59|230.79|232.67|230.87|233.13|231.33|232.29|230.49|502
1637196900000|2021-11-18 00:55:00|232.65|230.85|232.09|230.29|232.66|230.86|232.07|230.27|601
1637197200000|2021-11-18 01:00:00|232.08|230.28|231.35|229.55|232.49|230.69|231.11|229.31|621
1637197500000|2021-11-18 01:05:00|231.34|229.54|230.36|228.56|231.35|229.55|230.31|228.51|480
1637197800000|2021-11-18 01:10:00|230.38|228.58|229.33|227.53|230.44|228.64|229.16|227.36|698
1637198100000|2021-11-18 01:15:00|229.28|227.48|228.39|226.59|229.62|227.82|228.27|226.47|597
1637198400000|2021-11-18 01:20:00|228.36|226.56|229.35|227.55|229.37|227.57|228.33|226.53|430
1637198700000|2021-11-18 01:25:00|229.36|227.56|228.56|226.76|229.45|227.65|228.42|226.62|389
1637199000000|2021-11-18 01:30:00|228.59|226.79|230.87|229.07|231.36|229.56|228.56|226.76|791
1637199300000|2021-11-18 01:35:00|230.86|229.06|231.1|229.3|231.1|229.3|230.04|228.24|659
1637199600000|2021-11-18 01:40:00|231.08|229.28|231.06|229.26|231.08|229.28|230.04|228.24|621
1637199900000|2021-11-18 01:45:00|231.05|229.25|230.51|228.71|231.29|229.49|230.33|228.53|692
1637200200000|2021-11-18 01:50:00|230.46|228.66|230.23|228.43|230.66|228.86|230.13|228.33|615
1637200500000|2021-11-18 01:55:00|230.21|228.41|230.28|228.48|230.57|228.77|229.67|227.87|581
1637200800000|2021-11-18 02:00:00|230.27|228.47|230.48|228.68|230.99|229.19|230.27|228.47|533
1637201100000|2021-11-18 02:05:00|230.46|228.66|229.82|228.02|230.52|228.72|229.69|227.89|599
1637201400000|2021-11-18 02:10:00|229.81|228.01|229.36|227.56|230.45|228.65|229.04|227.24|696
1637201700000|2021-11-18 02:15:00|229.37|227.57|228.8|227|229.37|227.57|228.77|226.97|546
1637202000000|2021-11-18 02:20:00|228.78|226.98|228.8|227|228.86|227.06|228.6|226.8|473
1637202300000|2021-11-18 02:25:00|228.78|226.98|229.26|227.46|229.37|227.57|228.74|226.94|463
1637202600000|2021-11-18 02:30:00|229.25|227.45|229.27|227.47|229.43|227.63|228.66|226.86|656
1637202900000|2021-11-18 02:35:00|229.3|227.5|229.92|228.12|230.06|228.26|229.25|227.45|597
1637203200000|2021-11-18 02:40:00|229.88|228.08|229.76|227.96|230.23|228.43|229.64|227.84|551
1637203500000|2021-11-18 02:45:00|229.75|227.95|229.35|227.55|229.78|227.98|228.89|227.09|589
1637203800000|2021-11-18 02:50:00|229.38|227.58|230.29|228.49|230.39|228.59|229.35|227.55|573
1637204100000|2021-11-18 02:55:00|230.28|228.48|229.69|227.89|230.43|228.63|229.52|227.72|707
1637204400000|2021-11-18 03:00:00|229.76|227.96|228.85|227.05|229.81|228.01|228.84|227.04|598
1637204700000|2021-11-18 03:05:00|228.84|227.04|226.3|224.5|228.86|227.06|226.01|224.21|669
1637205000000|2021-11-18 03:10:00|226.35|224.55|224.56|222.76|226.65|224.85|224.51|222.71|788
1637205300000|2021-11-18 03:15:00|224.62|222.82|225.16|223.36|225.96|224.16|224.49|222.69|763
1637205600000|2021-11-18 03:20:00|225.12|223.32|224.46|222.66|225.34|223.54|224.09|222.29|717
1637205900000|2021-11-18 03:25:00|224.47|222.67|224.87|223.07|225.14|223.34|224.42|222.62|601
1637206200000|2021-11-18 03:30:00|224.85|223.05|224.35|222.55|225.07|223.27|224.28|222.48|600
1637206500000|2021-11-18 03:35:00|224.36|222.56|224.59|222.79|224.67|222.87|224.05|222.25|576
1637206800000|2021-11-18 03:40:00|224.6|222.8|224.33|222.53|224.64|222.84|224.3|222.5|627
1637207100000|2021-11-18 03:45:00|224.32|222.52|223.75|221.95|224.61|222.81|223.63|221.83|663
1637207400000|2021-11-18 03:50:00|223.76|221.96|222.87|221.07|223.77|221.97|222.71|220.91|727
1637207700000|2021-11-18 03:55:00|222.86|221.06|222.62|220.82|223.38|221.58|222.58|220.78|537
1637208000000|2021-11-18 04:00:00|222.58|220.78|223.16|221.36|223.28|221.48|222.2|220.4|751
1637208300000|2021-11-18 04:05:00|223.15|221.35|223.5|221.7|223.93|222.13|223.12|221.32|568
1637208600000|2021-11-18 04:10:00|223.48|221.68|222.97|221.17|223.77|221.97|222.93|221.13|514
1637208900000|2021-11-18 04:15:00|222.99|221.19|222.45|220.65|223.23|221.43|222.35|220.55|572
1637209200000|2021-11-18 04:20:00|222.47|220.67|223.07|221.27|223.3|221.5|222.45|220.65|484
1637209500000|2021-11-18 04:25:00|223.06|221.26|221.91|220.11|224.57|222.77|221.55|219.75|874
1637209800000|2021-11-18 04:30:00|221.9|220.1|221.67|219.87|221.97|220.17|220.85|219.05|803
1637210100000|2021-11-18 04:35:00|221.6|219.8|220.76|218.96|221.73|219.93|220.29|218.49|701
1637210400000|2021-11-18 04:40:00|220.77|218.97|221.69|219.89|222|220.2|220.76|218.96|687
1637210700000|2021-11-18 04:45:00|221.7|219.9|222.04|220.24|222.38|220.58|221.68|219.88|611
1637211000000|2021-11-18 04:50:00|222.03|220.23|221.28|219.48|222.04|220.24|221.14|219.34|529
1637211300000|2021-11-18 04:55:00|221.31|219.51|220.31|218.51|221.31|219.51|220|218.2|585
1637211600000|2021-11-18 05:00:00|220.3|218.5|219.45|217.65|220.55|218.75|219.16|217.36|665
1637211900000|2021-11-18 05:05:00|219.43|217.63|220.29|218.49|220.46|218.66|219.23|217.43|764
1637212200000|2021-11-18 05:10:00|220.28|218.48|220.5|218.7|221.05|219.25|220.25|218.45|556
1637212500000|2021-11-18 05:15:00|220.51|218.71|220.68|218.88|221.31|219.51|220.51|218.71|579
1637212800000|2021-11-18 05:20:00|220.69|218.89|220.45|218.65|221.05|219.25|220.25|218.45|702
1637213100000|2021-11-18 05:25:00|220.44|218.64|221.17|219.37|221.35|219.55|220.35|218.55|534
1637213400000|2021-11-18 05:30:00|221.22|219.42|221.37|219.57|221.66|219.86|221.17|219.37|354
1637213700000|2021-11-18 05:35:00|221.35|219.55|221.47|219.67|221.53|219.73|220.99|219.19|446
1637214000000|2021-11-18 05:40:00|221.48|219.68|221.23|219.43|221.85|220.05|221.18|219.38|469
1637214300000|2021-11-18 05:45:00|221.24|219.44|221.57|219.77|221.8|220|221.02|219.22|468
1637214600000|2021-11-18 05:50:00|221.58|219.78|221.29|219.49|221.67|219.87|221.05|219.25|506
1637214900000|2021-11-18 05:55:00|221.31|219.51|221.66|219.86|221.94|220.14|221.29|219.49|396
1637215200000|2021-11-18 06:00:00|221.67|219.87|221.74|219.94|221.96|220.16|221.01|219.21|410
1637215500000|2021-11-18 06:05:00|221.75|219.95|220.97|219.17|221.75|219.95|220.94|219.14|378
1637215800000|2021-11-18 06:10:00|220.96|219.16|220.94|219.14|220.99|219.19|220.24|218.44|618
1637216100000|2021-11-18 06:15:00|220.95|219.15|222.16|220.36|222.25|220.45|220.77|218.97|533
1637216400000|2021-11-18 06:20:00|222.17|220.37|221.94|220.14|222.46|220.66|221.22|219.42|587
1637216700000|2021-11-18 06:25:00|221.93|220.13|222.13|220.33|222.3|220.5|221.6|219.8|506
1637217000000|2021-11-18 06:30:00|222.14|220.34|221.37|219.57|222.35|220.55|221.16|219.36|490
1637217300000|2021-11-18 06:35:00|221.38|219.58|222.81|221.01|223.1|221.3|221.28|219.48|552
1637217600000|2021-11-18 06:40:00|222.78|220.98|222.15|220.35|222.81|221.01|221.68|219.88|394
1637217900000|2021-11-18 06:45:00|222.13|220.33|221.77|219.97|222.13|220.33|221.39|219.59|507
1637218200000|2021-11-18 06:50:00|221.75|219.95|221.01|219.21|222.31|220.51|221.01|219.21|553
1637218500000|2021-11-18 06:55:00|221.07|219.27|222.06|220.26|222.09|220.29|220.79|218.99|493
1637218800000|2021-11-18 07:00:00|222.05|220.25|220.83|219.03|222.19|220.39|220.78|218.98|675
1637219100000|2021-11-18 07:05:00|220.87|219.07|221.84|220.04|221.86|220.06|220.77|218.97|575
1637219400000|2021-11-18 07:10:00|221.83|220.03|220.82|219.02|221.86|220.06|220.76|218.96|580
1637219700000|2021-11-18 07:15:00|220.83|219.03|221.26|219.46|221.28|219.48|220.26|218.46|623
1637220000000|2021-11-18 07:20:00|221.27|219.47|220.62|218.82|221.35|219.55|220.52|218.72|520
1637220300000|2021-11-18 07:25:00|220.57|218.77|220.58|218.78|220.64|218.84|220.22|218.42|543
1637220600000|2021-11-18 07:30:00|220.56|218.76|220.03|218.23|220.99|219.19|220.03|218.23|453
1637220900000|2021-11-18 07:35:00|219.99|218.19|219.59|217.79|220.08|218.28|219.05|217.25|626
1637221200000|2021-11-18 07:40:00|219.56|217.76|220.24|218.44|220.43|218.63|219.3|217.5|735
1637221500000|2021-11-18 07:45:00|220.25|218.45|221.26|219.46|221.29|219.49|220.06|218.26|609
1637221800000|2021-11-18 07:50:00|221.24|219.44|221.18|219.38|221.56|219.76|221.11|219.31|490
1637222100000|2021-11-18 07:55:00|221.19|219.39|221.45|219.65|221.55|219.75|221.07|219.27|434
1637222400000|2021-11-18 08:00:00|221.46|219.66|221.65|219.85|222.42|220.62|221.23|219.43|595
1637222700000|2021-11-18 08:05:00|221.58|219.78|221.26|219.46|221.71|219.91|220.99|219.19|607
1637223000000|2021-11-18 08:10:00|221.27|219.47|220.45|218.65|221.61|219.81|220.36|218.56|606
1637223300000|2021-11-18 08:15:00|220.43|218.63|220.95|219.15|221.05|219.25|219.9|218.1|541
1637223600000|2021-11-18 08:20:00|220.96|219.16|220.97|219.17|221.48|219.68|220.81|219.01|480
1637223900000|2021-11-18 08:25:00|220.98|219.18|222.04|220.24|222.13|220.33|220.91|219.11|524
1637224200000|2021-11-18 08:30:00|222.03|220.23|221.32|219.52|222.18|220.38|220.97|219.17|477
1637224500000|2021-11-18 08:35:00|221.34|219.54|220.8|219|221.34|219.54|220.7|218.9|416
1637224800000|2021-11-18 08:40:00|220.81|219.01|220.66|218.86|220.87|219.07|220.51|218.71|442
1637225100000|2021-11-18 08:45:00|220.65|218.85|220.27|218.47|221.16|219.36|220.27|218.47|418
1637225400000|2021-11-18 08:50:00|220.25|218.45|220.23|218.43|220.79|218.99|220.1|218.3|500
1637225700000|2021-11-18 08:55:00|220.24|218.44|221.16|219.36|221.21|219.41|220.14|218.34|491
1637226000000|2021-11-18 09:00:00|221.15|219.35|220|218.2|221.6|219.8|219.98|218.18|670
1637226300000|2021-11-18 09:05:00|219.99|218.19|219.88|218.08|220.35|218.55|219.43|217.63|593
1637226600000|2021-11-18 09:10:00|219.75|217.95|218.21|216.41|219.88|218.08|217.07|215.27|668
1637226900000|2021-11-18 09:15:00|218.22|216.42|218.04|216.24|218.75|216.95|217.66|215.86|777
1637227200000|2021-11-18 09:20:00|218.06|216.26|216.12|214.32|218.32|216.52|216.02|214.22|712
1637227500000|2021-11-18 09:25:00|216.1|214.3|216.35|214.55|216.59|214.79|215.84|214.04|748
1637227800000|2021-11-18 09:30:00|216.33|214.53|215.8|214|217.05|215.25|215.23|213.43|752
1637228100000|2021-11-18 09:35:00|215.82|214.02|215.87|214.07|215.93|214.13|214.63|212.83|788
1637228400000|2021-11-18 09:40:00|215.85|214.05|215.85|214.05|216.79|214.99|215.78|213.98|623
1637228700000|2021-11-18 09:45:00|215.89|214.09|215.77|213.97|216.79|214.99|215.55|213.75|613
1637229000000|2021-11-18 09:50:00|215.75|213.95|215.46|213.66|216.59|214.79|215.28|213.48|508
1637229300000|2021-11-18 09:55:00|215.45|213.65|216.85|215.05|217.59|215.79|215.03|213.23|597
1637229600000|2021-11-18 10:00:00|216.81|215.01|218.52|216.72|218.58|216.78|216.76|214.96|826
1637229900000|2021-11-18 10:05:00|218.53|216.73|217.61|215.81|218.54|216.74|217.29|215.49|680
1637230200000|2021-11-18 10:10:00|217.62|215.82|216.79|214.99|217.7|215.9|216.53|214.73|690
1637230500000|2021-11-18 10:15:00|216.8|215|216.87|215.07|217.24|215.44|216.06|214.26|716
1637230800000|2021-11-18 10:20:00|216.9|215.1|218.09|216.29|218.59|216.79|216.16|214.36|790
1637231100000|2021-11-18 10:25:00|218.1|216.3|218.1|216.3|218.49|216.69|217.65|215.85|686
1637231400000|2021-11-18 10:30:00|218.11|216.31|219.83|218.03|219.85|218.05|217.99|216.19|726
1637231700000|2021-11-18 10:35:00|219.84|218.04|219.02|217.22|219.89|218.09|218.98|217.18|683
1637232000000|2021-11-18 10:40:00|219.01|217.21|220.12|218.32|220.15|218.35|218.86|217.06|626
1637232300000|2021-11-18 10:45:00|220.13|218.33|220.21|218.41|220.26|218.46|219.57|217.77|616
1637232600000|2021-11-18 10:50:00|220.25|218.45|225.63|223.83|225.66|223.86|219.94|218.14|785
1637232900000|2021-11-18 10:55:00|225.68|223.88|225.89|224.09|226.78|224.98|224.06|222.26|875
1637233200000|2021-11-18 11:00:00|225.88|224.08|226.03|224.23|226.44|224.64|224.46|222.66|859
1637233500000|2021-11-18 11:05:00|226.01|224.21|224.23|222.43|226.13|224.33|224.17|222.37|751
1637233800000|2021-11-18 11:10:00|224.26|222.46|224.1|222.3|224.69|222.89|223.41|221.61|703
1637234100000|2021-11-18 11:15:00|224.09|222.29|222.5|220.7|224.46|222.66|222.35|220.55|806
1637234400000|2021-11-18 11:20:00|222.48|220.68|222.85|221.05|223.23|221.43|222.33|220.53|547
1637234700000|2021-11-18 11:25:00|222.84|221.04|223.13|221.33|223.56|221.76|222.71|220.91|624
1637235000000|2021-11-18 11:30:00|223.1|221.3|222.32|220.52|223.16|221.36|222.2|220.4|645
1637235300000|2021-11-18 11:35:00|222.31|220.51|221.76|219.96|222.33|220.53|221.73|219.93|614
1637235600000|2021-11-18 11:40:00|221.79|219.99|221.34|219.54|222.11|220.31|221.09|219.29|630
1637235900000|2021-11-18 11:45:00|221.33|219.53|220.42|218.62|221.46|219.66|220|218.2|750
1637236200000|2021-11-18 11:50:00|220.43|218.63|220.49|218.69|221.58|219.78|220.33|218.53|687
1637236500000|2021-11-18 11:55:00|220.5|218.7|218.97|217.17|220.53|218.73|218.82|217.02|844
1637236800000|2021-11-18 12:00:00|219.06|217.26|219.57|217.77|219.76|217.96|218.38|216.58|435
1637237100000|2021-11-18 12:05:00|219.56|217.76|218.65|216.85|219.68|217.88|216.73|214.93|730
1637237400000|2021-11-18 12:10:00|218.63|216.83|220.37|218.57|220.52|218.72|218.14|216.34|691
1637237700000|2021-11-18 12:15:00|220.41|218.61|221.24|219.44|221.59|219.79|218.99|217.19|652
1637238000000|2021-11-18 12:20:00|221.25|219.45|220.97|219.17|222.68|220.88|220.96|219.16|644
1637238300000|2021-11-18 12:25:00|220.95|219.15|220.76|218.96|221.04|219.24|220.5|218.7|389
1637238600000|2021-11-18 12:30:00|220.78|218.98|220.18|218.38|221.67|219.87|220.12|218.32|738
1637238900000|2021-11-18 12:35:00|220.19|218.39|219.2|217.4|220.36|218.56|218.87|217.07|720
1637239200000|2021-11-18 12:40:00|219.21|217.41|219.76|217.96|219.92|218.12|218.83|217.03|753
1637239500000|2021-11-18 12:45:00|219.69|217.89|220.55|218.75|220.55|218.75|219.64|217.84|333
1637239800000|2021-11-18 12:50:00|220.61|218.81|218.17|216.37|220.77|218.97|218.17|216.37|478
1637240100000|2021-11-18 12:55:00|218.13|216.33|218.57|216.77|219|217.2|217.79|215.99|732
1637240400000|2021-11-18 13:00:00|218.65|216.85|218.24|216.44|219.65|217.85|217.9|216.1|640
1637240700000|2021-11-18 13:05:00|218.21|216.41|218.55|216.75|219.14|217.34|218.12|216.32|531
1637241000000|2021-11-18 13:10:00|218.53|216.73|217.5|215.7|218.53|216.73|217.41|215.61|377
1637241300000|2021-11-18 13:15:00|217.49|215.69|217.01|215.21|218.1|216.3|216.14|214.34|456
1637241600000|2021-11-18 13:20:00|217.08|215.28|216.92|215.12|217.36|215.56|216.32|214.52|521
1637241900000|2021-11-18 13:25:00|216.91|215.11|216.47|214.67|216.98|215.18|215.38|213.58|662
1637242200000|2021-11-18 13:30:00|216.48|214.68|216.97|215.17|217.27|215.47|215.57|213.77|777
1637242500000|2021-11-18 13:35:00|216.98|215.18|220.21|218.41|220.32|218.52|216.94|215.14|930
1637242800000|2021-11-18 13:40:00|220.27|218.47|218.55|216.75|220.54|218.74|218.33|216.53|875
1637243100000|2021-11-18 13:45:00|218.57|216.77|218.16|216.36|218.92|217.12|217.78|215.98|791
1637243400000|2021-11-18 13:50:00|218.17|216.37|216.92|215.12|218.25|216.45|216.2|214.4|790
1637243700000|2021-11-18 13:55:00|216.93|215.13|217.08|215.28|217.24|215.44|216.46|214.66|646
1637244000000|2021-11-18 14:00:00|217.09|215.29|216.15|214.35|217.09|215.29|215.38|213.58|768
1637244300000|2021-11-18 14:05:00|216.16|214.36|218.44|216.64|219.14|217.34|216.08|214.28|830
1637244600000|2021-11-18 14:10:00|218.43|216.63|216.26|214.46|218.63|216.83|216.07|214.27|739
1637244900000|2021-11-18 14:15:00|216.28|214.48|216.6|214.8|216.72|214.92|215.84|214.04|562
1637245200000|2021-11-18 14:20:00|216.62|214.82|216.97|215.17|217.16|215.36|216.04|214.24|519
1637245500000|2021-11-18 14:25:00|216.98|215.18|216.08|214.28|217.1|215.3|215.98|214.18|347
1637245800000|2021-11-18 14:30:00|216.09|214.29|216.84|215.04|217.22|215.42|216|214.2|427
1637246100000|2021-11-18 14:35:00|216.87|215.07|216.16|214.36|216.89|215.09|215.92|214.12|490
1637246400000|2021-11-18 14:40:00|216.14|214.34|215.05|213.25|216.44|214.64|215.04|213.24|542
1637246700000|2021-11-18 14:45:00|215.03|213.23|215.19|213.39|216.15|214.35|214.95|213.15|718
1637247000000|2021-11-18 14:50:00|215.18|213.38|214.9|213.1|215.85|214.05|214.72|212.92|654
1637247300000|2021-11-18 14:55:00|214.92|213.12|215.23|213.43|216.54|214.74|214.67|212.87|752
1637247600000|2021-11-18 15:00:00|215.22|213.42|216.09|214.29|216.47|214.67|215.03|213.23|737
1637247900000|2021-11-18 15:05:00|216.08|214.28|215.61|213.81|216.26|214.46|215.28|213.48|602
1637248200000|2021-11-18 15:10:00|215.57|213.77|214.05|212.25|215.58|213.78|213.43|211.63|927
1637248500000|2021-11-18 15:15:00|214.06|212.26|213.43|211.63|214.53|212.73|212.67|210.87|783
1637248800000|2021-11-18 15:20:00|213.42|211.62|211.52|209.72|213.74|211.94|211.41|209.61|731
1637249100000|2021-11-18 15:25:00|211.54|209.74|215.08|213.28|215.19|213.39|209.72|207.92|829
1637249400000|2021-11-18 15:30:00|215.02|213.22|216.56|214.76|217.1|215.3|214.72|212.92|812
1637249700000|2021-11-18 15:35:00|216.57|214.77|217.69|215.89|218.52|216.72|216.55|214.75|669
1637250000000|2021-11-18 15:40:00|217.68|215.88|215.28|213.48|217.99|216.19|215.28|213.48|642
1637250300000|2021-11-18 15:45:00|215.26|213.46|214.34|212.54|215.67|213.87|213.42|211.62|771
1637250600000|2021-11-18 15:50:00|214.33|212.53|213.02|211.22|214.6|212.8|212.93|211.13|818
1637250900000|2021-11-18 15:55:00|213.01|211.21|213.01|211.21|213.53|211.73|211.67|209.87|796
1637251200000|2021-11-18 16:00:00|213.02|211.22|212.53|210.73|214.5|212.7|211.59|209.79|796
1637251500000|2021-11-18 16:05:00|212.54|210.74|212.25|210.45|213.15|211.35|211.35|209.55|767
1637251800000|2021-11-18 16:10:00|212.29|210.49|213.7|211.9|214.17|212.37|212.2|210.4|651
1637252100000|2021-11-18 16:15:00|213.71|211.91|211.88|210.08|214.12|212.32|211.81|210.01|649
1637252400000|2021-11-18 16:20:00|211.91|210.11|210.35|208.55|211.91|210.11|209.01|207.21|787
1637252700000|2021-11-18 16:25:00|210.45|208.65|209.69|207.89|210.75|208.95|208.4|206.6|834
1637253000000|2021-11-18 16:30:00|209.77|207.97|208.04|206.24|210.05|208.25|207.77|205.97|828
1637253300000|2021-11-18 16:35:00|208.09|206.29|209.74|207.94|210.16|208.36|207.83|206.03|661
1637253600000|2021-11-18 16:40:00|209.8|208|209.64|207.84|211.15|209.35|209.08|207.28|628
1637253900000|2021-11-18 16:45:00|209.65|207.85|208.59|206.79|209.7|207.9|208.16|206.36|681
1637254200000|2021-11-18 16:50:00|208.6|206.8|209.48|207.68|209.58|207.78|207.77|205.97|660
1637254500000|2021-11-18 16:55:00|209.49|207.69|207.23|205.43|209.55|207.75|207.19|205.39|621
1637254800000|2021-11-18 17:00:00|207.21|205.41|206.66|204.86|208.1|206.3|204.03|202.23|866
1637255100000|2021-11-18 17:05:00|206.65|204.85|202.86|201.06|206.66|204.86|202.36|200.56|809
1637255400000|2021-11-18 17:10:00|202.85|201.05|202.09|200.29|203.54|201.74|200.63|198.83|671
1637255700000|2021-11-18 17:15:00|202.04|200.24|205.9|204.1|206.04|204.24|202.04|200.24|906
1637256000000|2021-11-18 17:20:00|205.89|204.09|209.09|207.29|209.09|207.29|205.31|203.51|804
1637256300000|2021-11-18 17:25:00|209.07|207.27|207.6|205.8|209.07|207.27|207.48|205.68|704
1637256600000|2021-11-18 17:30:00|207.61|205.81|208.24|206.44|209.45|207.65|207.45|205.65|794
1637256900000|2021-11-18 17:35:00|208.23|206.43|208.25|206.45|208.25|206.45|206.21|204.41|855
1637257200000|2021-11-18 17:40:00|208.28|206.48|208.16|206.36|209.1|207.3|207.59|205.79|611
1637257500000|2021-11-18 17:45:00|208.35|206.55|207.71|205.91|209.21|207.41|207.52|205.72|890
1637257800000|2021-11-18 17:50:00|207.68|205.88|207.14|205.34|207.78|205.98|206.7|204.9|812
1637258100000|2021-11-18 17:55:00|207.11|205.31|206.93|205.13|208|206.2|206.49|204.69|692
1637258400000|2021-11-18 18:00:00|206.92|205.12|207.87|206.07|208.01|206.21|206.88|205.08|743
1637258700000|2021-11-18 18:05:00|207.85|206.05|208.62|206.82|208.8|207|207.23|205.43|816
1637259000000|2021-11-18 18:10:00|208.66|206.86|208.02|206.22|209.14|207.34|207.81|206.01|757
1637259300000|2021-11-18 18:15:00|208.01|206.21|207.85|206.05|208.79|206.99|207.83|206.03|479
1637259600000|2021-11-18 18:20:00|207.86|206.06|208.57|206.77|208.81|207.01|207|205.2|591
1637259900000|2021-11-18 18:25:00|208.52|206.72|208.2|206.4|209.09|207.29|208.18|206.38|532
1637260200000|2021-11-18 18:30:00|208.21|206.41|209.36|207.56|209.65|207.85|208.05|206.25|597
1637260500000|2021-11-18 18:35:00|209.35|207.55|208.81|207.01|209.68|207.88|208.67|206.87|365
1637260800000|2021-11-18 18:40:00|208.76|206.96|208.35|206.55|208.76|206.96|208.15|206.35|415
1637261100000|2021-11-18 18:45:00|208.36|206.56|208.99|207.19|209.2|207.4|208.23|206.43|443
1637261400000|2021-11-18 18:50:00|209|207.2|209.19|207.39|209.23|207.43|208.36|206.56|509
1637261700000|2021-11-18 18:55:00|209.18|207.38|209.54|207.74|209.62|207.82|208.92|207.12|627
1637262000000|2021-11-18 19:00:00|209.53|207.73|209.72|207.92|210.21|208.41|209.42|207.62|522
1637262300000|2021-11-18 19:05:00|209.7|207.9|209.8|208|210.07|208.27|209.31|207.51|564
1637262600000|2021-11-18 19:10:00|209.79|207.99|210.07|208.27|210.1|208.3|209.67|207.87|367
1637262900000|2021-11-18 19:15:00|210.07|208.27|210.33|208.53|210.61|208.81|209.91|208.11|616
1637263200000|2021-11-18 19:20:00|210.34|208.54|210.38|208.58|210.63|208.83|210.2|208.4|696
1637263500000|2021-11-18 19:25:00|210.39|208.59|210.08|208.28|210.41|208.61|209.83|208.03|657
1637263800000|2021-11-18 19:30:00|210.1|208.3|210.94|209.14|210.98|209.18|209.87|208.07|451
1637264100000|2021-11-18 19:35:00|210.95|209.15|211.42|209.62|211.66|209.86|210.95|209.15|544
1637264400000|2021-11-18 19:40:00|211.41|209.61|210.62|208.82|211.42|209.62|210.43|208.63|436
1637264700000|2021-11-18 19:45:00|210.63|208.83|209.92|208.12|210.67|208.87|209.24|207.44|760
1637265000000|2021-11-18 19:50:00|209.88|208.08|209.3|207.5|209.94|208.14|209.25|207.45|541
1637265300000|2021-11-18 19:55:00|209.31|207.51|209.49|207.69|209.62|207.82|208.88|207.08|591
1637265600000|2021-11-18 20:00:00|209.5|207.7|208.85|207.05|209.62|207.82|208.78|206.98|608
1637265900000|2021-11-18 20:05:00|208.87|207.07|208.58|206.78|209.12|207.32|208.31|206.51|630
1637266200000|2021-11-18 20:10:00|208.57|206.77|208.89|207.09|209.3|207.5|208.11|206.31|692
1637266500000|2021-11-18 20:15:00|208.86|207.06|209.1|207.3|209.15|207.35|208.06|206.26|567
1637266800000|2021-11-18 20:20:00|209.11|207.31|209.75|207.95|209.99|208.19|208.98|207.18|522
1637267100000|2021-11-18 20:25:00|209.74|207.94|209.02|207.22|209.84|208.04|208.83|207.03|427
1637267400000|2021-11-18 20:30:00|209.05|207.25|208.61|206.81|209.31|207.51|208.5|206.7|363
1637267700000|2021-11-18 20:35:00|208.62|206.82|209.47|207.67|209.5|207.7|208.36|206.56|427
1637268000000|2021-11-18 20:40:00|209.48|207.68|209.89|208.09|210.36|208.56|209.12|207.32|486
1637268300000|2021-11-18 20:45:00|209.88|208.08|211.78|209.98|211.97|210.17|209.66|207.86|603
1637268600000|2021-11-18 20:50:00|211.79|209.99|210.59|208.79|211.82|210.02|210.51|208.71|522
1637268900000|2021-11-18 20:55:00|210.57|208.77|208.82|207.02|210.86|209.06|208.69|206.89|517
1637269200000|2021-11-18 21:00:00|208.8|207|209.95|208.15|210.1|208.3|208.79|206.99|545
1637269500000|2021-11-18 21:05:00|209.97|208.17|209.32|207.52|210.24|208.44|209.32|207.52|455
1637269800000|2021-11-18 21:10:00|209.31|207.51|209.71|207.91|210.24|208.44|209.26|207.46|526
1637270100000|2021-11-18 21:15:00|209.72|207.92|209.47|207.67|209.9|208.1|209.4|207.6|511
1637270400000|2021-11-18 21:20:00|209.55|207.75|208.75|206.95|209.68|207.88|208.56|206.76|581
1637270700000|2021-11-18 21:25:00|208.74|206.94|208.71|206.91|209.08|207.28|208.59|206.79|552
1637271000000|2021-11-18 21:30:00|208.7|206.9|209.18|207.38|209.4|207.6|208.23|206.43|664
1637271300000|2021-11-18 21:35:00|209.17|207.37|208.66|206.86|209.41|207.61|208.5|206.7|538
1637271600000|2021-11-18 21:40:00|208.67|206.87|208.16|206.36|208.87|207.07|208.14|206.34|656
1637271900000|2021-11-18 21:45:00|208.18|206.38|207.16|205.36|208.28|206.48|207.11|205.31|682
1637272200000|2021-11-18 21:50:00|207.19|205.39|206.27|204.47|207.38|205.58|205.49|203.69|688
1637272500000|2021-11-18 21:55:00|206.28|204.48|206.05|204.25|206.5|204.7|205.41|203.61|665
1637272800000|2021-11-18 22:00:00|206.01|204.21|205.3|203.5|206.45|204.65|205.22|203.42|564
1637273100000|2021-11-18 22:05:00|205.26|203.46|204.36|202.56|205.44|203.64|204.01|202.21|569
1637273400000|2021-11-18 22:10:00|204.39|202.59|205.14|203.34|205.31|203.51|202.61|200.81|821
1637273700000|2021-11-18 22:15:00|205.13|203.33|206.12|204.32|206.12|204.32|204.55|202.75|718
1637274000000|2021-11-18 22:20:00|206.05|204.25|205.48|203.68|206.31|204.51|204.41|202.61|630
1637274300000|2021-11-18 22:25:00|205.44|203.64|206.22|204.42|206.25|204.45|205.38|203.58|388
1637274600000|2021-11-18 22:30:00|206.25|204.45|208.37|206.57|208.42|206.62|206.18|204.38|583
1637274900000|2021-11-18 22:35:00|208.36|206.56|206.02|204.22|208.36|206.56|205.95|204.15|615
1637275200000|2021-11-18 22:40:00|206.04|204.24|205.03|203.23|206.04|204.24|204.48|202.68|752
1637275500000|2021-11-18 22:45:00|205.05|203.25|205.16|203.36|205.96|204.16|204.35|202.55|833
1637275800000|2021-11-18 22:50:00|205.17|203.37|204.62|202.82|205.65|203.85|204.57|202.77|728
1637276100000|2021-11-18 22:55:00|204.61|202.81|204.22|202.42|205.81|204.01|203.65|201.85|846
1637276400000|2021-11-18 23:00:00|204.23|202.43|203.77|201.97|204.67|202.87|203.35|201.55|865
1637276700000|2021-11-18 23:05:00|203.75|201.95|204.96|203.16|205.4|203.6|203.66|201.86|792
1637277000000|2021-11-18 23:10:00|204.99|203.19|203.44|201.64|204.99|203.19|203.16|201.36|767
1637277300000|2021-11-18 23:15:00|203.43|201.63|202.74|200.94|203.6|201.8|202.68|200.88|451
1637277600000|2021-11-18 23:20:00|202.75|200.95|204.94|203.14|205.45|203.65|202.68|200.88|705
1637277900000|2021-11-18 23:25:00|204.95|203.15|205.44|203.64|205.63|203.83|204.56|202.76|583
1637278200000|2021-11-18 23:30:00|205.42|203.62|204.19|202.39|206.38|204.58|204.16|202.36|626
1637278500000|2021-11-18 23:35:00|204.2|202.4|205.57|203.77|205.57|203.77|203.6|201.8|606
1637278800000|2021-11-18 23:40:00|205.58|203.78|204|202.2|205.66|203.86|203.56|201.76|567
1637279100000|2021-11-18 23:45:00|204.02|202.22|204.73|202.93|204.8|203|202.89|201.09|626
1637279400000|2021-11-18 23:50:00|204.72|202.92|203.71|201.91|205.18|203.38|203.46|201.66|590
1637279700000|2021-11-18 23:55:00|203.72|201.92|205.14|203.34|205.77|203.97|203.58|201.78|665
1637280000000|2021-11-19 00:00:00|205.13|203.33|203.39|201.59|206.37|204.57|202.9|201.1|744
1637280300000|2021-11-19 00:05:00|203.37|201.57|204.67|202.87|204.71|202.91|202.51|200.71|807
1637280600000|2021-11-19 00:10:00|204.75|202.95|206|204.2|206.05|204.25|204.1|202.3|814
1637280900000|2021-11-19 00:15:00|205.92|204.12|205.44|203.64|206.67|204.87|205.21|203.41|851
1637281200000|2021-11-19 00:20:00|205.43|203.63|204.61|202.81|205.43|203.63|204.52|202.72|716
1637281500000|2021-11-19 00:25:00|204.64|202.84|206.27|204.47|206.31|204.51|204.5|202.7|763
1637281800000|2021-11-19 00:30:00|206.28|204.48|207.49|205.69|207.79|205.99|205.6|203.8|705
1637282100000|2021-11-19 00:35:00|207.48|205.68|208.38|206.58|208.78|206.98|207.48|205.68|647
1637282400000|2021-11-19 00:40:00|208.34|206.54|209.43|207.63|209.66|207.86|207.88|206.08|599
1637282700000|2021-11-19 00:45:00|209.54|207.74|208.77|206.97|209.61|207.81|208.55|206.75|746
1637283000000|2021-11-19 00:50:00|208.76|206.96|209.16|207.36|209.83|208.03|208.51|206.71|773
1637283300000|2021-11-19 00:55:00|209.18|207.38|210.12|208.32|210.21|208.41|208.82|207.02|743
1637283600000|2021-11-19 01:00:00|210.09|208.29|208.84|207.04|210.2|208.4|208.55|206.75|737
1637283900000|2021-11-19 01:05:00|208.83|207.03|208.5|206.7|208.88|207.08|208.08|206.28|655
1637284200000|2021-11-19 01:10:00|208.48|206.68|209.02|207.22|209.13|207.33|208.08|206.28|676
1637284500000|2021-11-19 01:15:00|209.01|207.21|208.44|206.64|209.54|207.74|208.22|206.42|757
1637284800000|2021-11-19 01:20:00|208.41|206.61|208.22|206.42|208.41|206.61|207.8|206|727
1637285100000|2021-11-19 01:25:00|208.21|206.41|207.26|205.46|208.22|206.42|207.21|205.41|645
1637285400000|2021-11-19 01:30:00|207.25|205.45|207.93|206.13|208.13|206.33|207.24|205.44|654
1637285700000|2021-11-19 01:35:00|207.95|206.15|207.67|205.87|208.16|206.36|207.37|205.57|587
1637286000000|2021-11-19 01:40:00|207.68|205.88|206.33|204.53|208.08|206.28|206.31|204.51|670
1637286300000|2021-11-19 01:45:00|206.37|204.57|206.4|204.6|206.95|205.15|205.98|204.18|601
1637286600000|2021-11-19 01:50:00|206.39|204.59|205.61|203.81|206.75|204.95|205.6|203.8|553
1637286900000|2021-11-19 01:55:00|205.71|203.91|205.1|203.3|206.35|204.55|205.03|203.23|606
1637287200000|2021-11-19 02:00:00|205.07|203.27|205.84|204.04|206|204.2|204.7|202.9|737
1637287500000|2021-11-19 02:05:00|205.83|204.03|205.35|203.55|206.15|204.35|205.27|203.47|704
1637287800000|2021-11-19 02:10:00|205.36|203.56|207.26|205.46|207.58|205.78|205.12|203.32|787
1637288100000|2021-11-19 02:15:00|207.27|205.47|207.62|205.82|207.84|206.04|206.64|204.84|735
1637288400000|2021-11-19 02:20:00|207.6|205.8|208.18|206.38|208.4|206.6|207.56|205.76|654
1637288700000|2021-11-19 02:25:00|208.17|206.37|206.39|204.59|208.17|206.37|206.26|204.46|735
1637289000000|2021-11-19 02:30:00|206.4|204.6|206.69|204.89|206.98|205.18|206.09|204.29|682
1637289300000|2021-11-19 02:35:00|206.68|204.88|206.32|204.52|207.04|205.24|206.32|204.52|520
1637289600000|2021-11-19 02:40:00|206.31|204.51|204.01|202.21|206.55|204.75|203.99|202.19|715
1637289900000|2021-11-19 02:45:00|204.02|202.22|203.55|201.75|204.87|203.07|203.4|201.6|779
1637290200000|2021-11-19 02:50:00|203.54|201.74|202.31|200.51|203.57|201.77|202.21|200.41|780
1637290500000|2021-11-19 02:55:00|202.28|200.48|202.88|201.08|203.17|201.37|201.94|200.14|869
1637290800000|2021-11-19 03:00:00|202.92|201.12|203.64|201.84|203.91|202.11|202.8|201|829
1637291100000|2021-11-19 03:05:00|203.6|201.8|204.05|202.25|204.19|202.39|202.96|201.16|800
1637291400000|2021-11-19 03:10:00|204.14|202.34|204.57|202.77|204.86|203.06|203.79|201.99|713
1637291700000|2021-11-19 03:15:00|204.58|202.78|203.32|201.52|204.64|202.84|203.2|201.4|712
1637292000000|2021-11-19 03:20:00|203.31|201.51|203.09|201.29|203.91|202.11|203.08|201.28|606
1637292300000|2021-11-19 03:25:00|203.06|201.26|202.99|201.19|203.44|201.64|202.64|200.84|694
1637292600000|2021-11-19 03:30:00|202.96|201.16|202.12|200.32|203|201.2|201.42|199.62|747
1637292900000|2021-11-19 03:35:00|202.1|200.3|201.94|200.14|202.51|200.71|201.67|199.87|754
1637293200000|2021-11-19 03:40:00|201.92|200.12|200.88|199.08|201.94|200.14|200.63|198.83|753
1637293500000|2021-11-19 03:45:00|200.87|199.07|201.52|199.72|201.55|199.75|200.77|198.97|738
1637293800000|2021-11-19 03:50:00|201.55|199.75|202.39|200.59|202.58|200.78|201.4|199.6|678
1637294100000|2021-11-19 03:55:00|202.37|200.57|203.03|201.23|203.05|201.25|202.16|200.36|672
1637294400000|2021-11-19 04:00:00|203.01|201.21|204.51|202.71|204.63|202.83|202.59|200.79|698
1637294700000|2021-11-19 04:05:00|204.56|202.76|204.39|202.59|204.93|203.13|203.91|202.11|672
1637295000000|2021-11-19 04:10:00|204.41|202.61|204.46|202.66|204.54|202.74|203.63|201.83|700
1637295300000|2021-11-19 04:15:00|204.49|202.69|205.58|203.78|206.08|204.28|204.33|202.53|705
1637295600000|2021-11-19 04:20:00|205.59|203.79|205.71|203.91|206.28|204.48|205.51|203.71|627
1637295900000|2021-11-19 04:25:00|205.72|203.92|206.14|204.34|206.25|204.45|205.54|203.74|602
1637296200000|2021-11-19 04:30:00|206.1|204.3|206.44|204.64|206.65|204.85|205.73|203.93|648
1637296500000|2021-11-19 04:35:00|206.45|204.65|206.57|204.77|206.6|204.8|205.9|204.1|566
1637296800000|2021-11-19 04:40:00|206.59|204.79|206.51|204.71|207.11|205.31|206.49|204.69|705
1637297100000|2021-11-19 04:45:00|206.53|204.73|206.53|204.73|206.89|205.09|206.28|204.48|642
1637297400000|2021-11-19 04:50:00|206.55|204.75|206.96|205.16|207.1|205.3|206.3|204.5|616
1637297700000|2021-11-19 04:55:00|206.95|205.15|207.9|206.1|208.12|206.32|206.88|205.08|657
1637298000000|2021-11-19 05:00:00|207.93|206.13|207.42|205.62|208.21|206.41|207.37|205.57|583
1637298300000|2021-11-19 05:05:00|207.41|205.61|207.92|206.12|208.09|206.29|207.36|205.56|598
1637298600000|2021-11-19 05:10:00|207.93|206.13|208.33|206.53|208.67|206.87|207.84|206.04|538
1637298900000|2021-11-19 05:15:00|208.34|206.54|207.15|205.35|208.36|206.56|207.02|205.22|591
1637299200000|2021-11-19 05:20:00|207.17|205.37|206.63|204.83|207.34|205.54|206.39|204.59|569
1637299500000|2021-11-19 05:25:00|206.62|204.82|206.5|204.7|206.65|204.85|206.17|204.37|498
1637299800000|2021-11-19 05:30:00|206.51|204.71|208.01|206.21|208.08|206.28|206.5|204.7|599
1637300100000|2021-11-19 05:35:00|208.03|206.23|208.15|206.35|208.96|207.16|207.75|205.95|711
1637300400000|2021-11-19 05:40:00|208.16|206.36|208.58|206.78|208.94|207.14|208.11|206.31|703
1637300700000|2021-11-19 05:45:00|208.59|206.79|208.68|206.88|209.49|207.69|208.5|206.7|640
1637301000000|2021-11-19 05:50:00|208.66|206.86|209.63|207.83|209.64|207.84|208.66|206.86|496
1637301300000|2021-11-19 05:55:00|209.6|207.8|209.19|207.39|209.62|207.82|209.1|207.3|575
1637301600000|2021-11-19 06:00:00|209.2|207.4|208.53|206.73|209.34|207.54|208.34|206.54|580
1637301900000|2021-11-19 06:05:00|208.54|206.74|209.41|207.61|209.53|207.73|208.41|206.61|480
1637302200000|2021-11-19 06:10:00|209.42|207.62|209.07|207.27|209.87|208.07|209.04|207.24|623
1637302500000|2021-11-19 06:15:00|209.08|207.28|209.22|207.42|209.39|207.59|208.82|207.02|519
1637302800000|2021-11-19 06:20:00|209.23|207.43|208.84|207.04|209.28|207.48|208.77|206.97|531
1637303100000|2021-11-19 06:25:00|208.83|207.03|209.14|207.34|209.27|207.47|208.69|206.89|477
1637303400000|2021-11-19 06:30:00|209.14|207.34|208.71|206.91|209.22|207.42|208.48|206.68|336
1637303700000|2021-11-19 06:35:00|208.74|206.94|208.96|207.16|209.06|207.26|208.52|206.72|410
1637304000000|2021-11-19 06:40:00|208.98|207.18|207.74|205.94|208.98|207.18|207.57|205.77|464
1637304300000|2021-11-19 06:45:00|207.72|205.92|208.06|206.26|208.49|206.69|207.64|205.84|403
1637304600000|2021-11-19 06:50:00|208.05|206.25|207.43|205.63|208.05|206.25|207.17|205.37|336
1637304900000|2021-11-19 06:55:00|207.4|205.6|207.74|205.94|207.92|206.12|207.4|205.6|357
1637305200000|2021-11-19 07:00:00|207.73|205.93|208|206.2|208.48|206.68|207.72|205.92|433
1637305500000|2021-11-19 07:05:00|207.99|206.19|206.2|204.4|207.99|206.19|206.17|204.37|457
1637305800000|2021-11-19 07:10:00|206.22|204.42|205.86|204.06|206.48|204.68|205.83|204.03|392
1637306100000|2021-11-19 07:15:00|205.84|204.04|205.78|203.98|206.03|204.23|205.24|203.44|680
1637306400000|2021-11-19 07:20:00|205.77|203.97|206.03|204.23|206.36|204.56|205.52|203.72|511
1637306700000|2021-11-19 07:25:00|206.02|204.22|205.38|203.58|206.02|204.22|204.76|202.96|659
1637307000000|2021-11-19 07:30:00|205.39|203.59|205.02|203.22|205.69|203.89|205.01|203.21|495
1637307300000|2021-11-19 07:35:00|205.01|203.21|204.85|203.05|205.06|203.26|204.56|202.76|575
1637307600000|2021-11-19 07:40:00|204.83|203.03|205.57|203.77|205.8|204|204.65|202.85|498
1637307900000|2021-11-19 07:45:00|205.54|203.74|205.04|203.24|205.98|204.18|204.96|203.16|585
1637308200000|2021-11-19 07:50:00|205.05|203.25|205.71|203.91|205.83|204.03|204.82|203.02|474
1637308500000|2021-11-19 07:55:00|205.7|203.9|206.08|204.28|206.09|204.29|205.12|203.32|549
1637308800000|2021-11-19 08:00:00|206.06|204.26|206.81|205.01|207.81|206.01|205.95|204.15|705
1637309100000|2021-11-19 08:05:00|206.83|205.03|207.7|205.9|207.93|206.13|206.8|205|595
1637309400000|2021-11-19 08:10:00|207.72|205.92|209.25|207.45|209.44|207.64|207.64|205.84|628
1637309700000|2021-11-19 08:15:00|209.25|207.45|211.94|210.14|212.03|210.23|209.25|207.45|666
1637310000000|2021-11-19 08:20:00|211.89|210.09|213.32|211.52|213.85|212.05|211.51|209.71|702
1637310300000|2021-11-19 08:25:00|213.33|211.53|214.38|212.58|214.43|212.63|212.48|210.68|816
1637310600000|2021-11-19 08:30:00|214.4|212.6|213.67|211.87|214.55|212.75|213.21|211.41|681
1637310900000|2021-11-19 08:35:00|213.66|211.86|213.78|211.98|214.25|212.45|213.21|211.41|644
1637311200000|2021-11-19 08:40:00|213.77|211.97|213.83|212.03|214.22|212.42|213.62|211.82|475
1637311500000|2021-11-19 08:45:00|213.85|212.05|213.13|211.33|214.59|212.79|213.13|211.33|712
1637311800000|2021-11-19 08:50:00|213.17|211.37|213.09|211.29|213.83|212.03|213.09|211.29|687
1637312100000|2021-11-19 08:55:00|213.1|211.3|213.21|211.41|213.48|211.68|212.76|210.96|687
1637312400000|2021-11-19 09:00:00|213.22|211.42|213.44|211.64|213.89|212.09|212.86|211.06|599
1637312700000|2021-11-19 09:05:00|213.42|211.62|213.3|211.5|213.9|212.1|213.28|211.48|500
1637313000000|2021-11-19 09:10:00|213.27|211.47|213.91|212.11|213.98|212.18|213.07|211.27|596
1637313300000|2021-11-19 09:15:00|213.92|212.12|214.81|213.01|216|214.2|213.92|212.12|773
1637313600000|2021-11-19 09:20:00|214.82|213.02|214.8|213|215.41|213.61|214.56|212.76|620
1637313900000|2021-11-19 09:25:00|214.81|213.01|214.71|212.91|214.81|213.01|214.3|212.5|646
1637314200000|2021-11-19 09:30:00|214.7|212.9|214.75|212.95|215.54|213.74|214.54|212.74|580
1637314500000|2021-11-19 09:35:00|214.74|212.94|214.47|212.67|215.37|213.57|214.23|212.43|633
1637314800000|2021-11-19 09:40:00|214.5|212.7|215.06|213.26|215.09|213.29|214.38|212.58|550
1637315100000|2021-11-19 09:45:00|215.05|213.25|214.59|212.79|215.2|213.4|214.46|212.66|544
1637315400000|2021-11-19 09:50:00|214.58|212.78|214.18|212.38|214.81|213.01|214.06|212.26|463
1637315700000|2021-11-19 09:55:00|214.15|212.35|213.57|211.77|214.23|212.43|213.34|211.54|646
1637316000000|2021-11-19 10:00:00|213.54|211.74|212.64|210.84|213.97|212.17|212.51|210.71|561
1637316300000|2021-11-19 10:05:00|212.65|210.85|211.81|210.01|212.7|210.9|211.81|210.01|530
1637316600000|2021-11-19 10:10:00|211.83|210.03|211.3|209.5|211.98|210.18|211.26|209.46|465
1637316900000|2021-11-19 10:15:00|211.31|209.51|210.79|208.99|211.68|209.88|210.75|208.95|634
1637317200000|2021-11-19 10:20:00|210.8|209|211.66|209.86|211.86|210.06|210.79|208.99|564
1637317500000|2021-11-19 10:25:00|211.65|209.85|211.4|209.6|211.83|210.03|211.21|209.41|450
1637317800000|2021-11-19 10:30:00|211.41|209.61|210.82|209.02|211.42|209.62|210.74|208.94|436
1637318100000|2021-11-19 10:35:00|210.83|209.03|210.35|208.55|210.98|209.18|210.05|208.25|385
1637318400000|2021-11-19 10:40:00|210.36|208.56|210.37|208.57|210.88|209.08|210.27|208.47|509
1637318700000|2021-11-19 10:45:00|210.38|208.58|210.35|208.55|210.77|208.97|210.15|208.35|303
1637319000000|2021-11-19 10:50:00|210.45|208.65|209.95|208.15|210.49|208.69|209.73|207.93|97
1637319300000|2021-11-19 10:55:00|210.05|208.25|210.59|208.79|210.74|208.94|209.67|207.87|548
1637319600000|2021-11-19 11:00:00|210.57|208.77|209.98|208.18|211.86|210.06|209.5|207.7|811
1637319900000|2021-11-19 11:05:00|209.85|208.05|209.61|207.81|210.46|208.66|209.59|207.79|744
1637320200000|2021-11-19 11:10:00|209.57|207.77|208.65|206.85|209.66|207.86|208.54|206.74|799
1637320500000|2021-11-19 11:15:00|208.69|206.89|208.88|207.08|209.74|207.94|208.63|206.83|848
1637320800000|2021-11-19 11:20:00|208.9|207.1|208.89|207.09|209.32|207.52|208.14|206.34|760
1637321100000|2021-11-19 11:25:00|208.88|207.08|208.78|206.98|209.2|207.4|208.65|206.85|617
1637321400000|2021-11-19 11:30:00|208.79|206.99|208.28|206.48|209.55|207.75|208.11|206.31|722
1637321700000|2021-11-19 11:35:00|208.32|206.52|209.09|207.29|209.2|207.4|208.11|206.31|643
1637322000000|2021-11-19 11:40:00|209.06|207.26|209.64|207.84|210.2|208.4|208.82|207.02|752
1637322300000|2021-11-19 11:45:00|209.63|207.83|209.36|207.56|209.65|207.85|208.7|206.9|638
1637322600000|2021-11-19 11:50:00|209.35|207.55|209.64|207.84|209.84|208.04|209.33|207.53|710
1637322900000|2021-11-19 11:55:00|209.57|207.77|210.72|208.92|210.83|209.03|209.57|207.77|701
1637323200000|2021-11-19 12:00:00|210.73|208.93|210.91|209.11|211.47|209.67|209.92|208.12|805
1637323500000|2021-11-19 12:05:00|210.92|209.12|210.71|208.91|211.17|209.37|210.01|208.21|708
1637323800000|2021-11-19 12:10:00|210.73|208.93|212.47|210.67|212.59|210.79|210.73|208.93|819
1637324100000|2021-11-19 12:15:00|212.52|210.72|213.66|211.86|213.71|211.91|212.27|210.47|738
1637324400000|2021-11-19 12:20:00|213.68|211.88|212.81|211.01|213.68|211.88|212.5|210.7|745
1637324700000|2021-11-19 12:25:00|212.8|211|214.32|212.52|214.46|212.66|212.73|210.93|740
1637325000000|2021-11-19 12:30:00|214.27|212.47|214.18|212.38|214.43|212.63|213.21|211.41|690
1637325300000|2021-11-19 12:35:00|214.19|212.39|213.1|211.3|214.69|212.89|213.04|211.24|696
1637325600000|2021-11-19 12:40:00|213.11|211.31|213.48|211.68|213.64|211.84|213.06|211.26|644
1637325900000|2021-11-19 12:45:00|213.42|211.62|213.89|212.09|214.31|212.51|212.73|210.93|713
1637326200000|2021-11-19 12:50:00|213.88|212.08|212.68|210.88|213.91|212.11|212.61|210.81|690
1637326500000|2021-11-19 12:55:00|212.69|210.89|212.14|210.34|212.92|211.12|212.14|210.34|720
1637326800000|2021-11-19 13:00:00|212.15|210.35|211.81|210.01|212.71|210.91|211.33|209.53|799
1637327100000|2021-11-19 13:05:00|211.83|210.03|212.65|210.85|213.36|211.56|211.74|209.94|687
1637327400000|2021-11-19 13:10:00|212.67|210.87|213.7|211.9|213.79|211.99|212.57|210.77|690
1637327700000|2021-11-19 13:15:00|213.57|211.77|213.87|212.07|214.64|212.84|213.05|211.25|471
1637328000000|2021-11-19 13:20:00|213.86|212.06|214.75|212.95|214.8|213|213.43|211.63|501
1637328300000|2021-11-19 13:25:00|214.82|213.02|215.35|213.55|215.98|214.18|214.69|212.89|641
1637328600000|2021-11-19 13:30:00|215.36|213.56|215.23|213.43|215.96|214.16|214.8|213|437
1637328900000|2021-11-19 13:35:00|215.24|213.44|216.69|214.89|216.69|214.89|215.17|213.37|540
1637329200000|2021-11-19 13:40:00|216.66|214.86|215.64|213.84|216.77|214.97|215.49|213.69|679
1637329500000|2021-11-19 13:45:00|215.63|213.83|216.55|214.75|216.7|214.9|215.63|213.83|656
1637329800000|2021-11-19 13:50:00|216.54|214.74|216.83|215.03|216.84|215.04|216.26|214.46|542
1637330100000|2021-11-19 13:55:00|216.84|215.04|216.96|215.16|217.25|215.45|216.75|214.95|575
1637330400000|2021-11-19 14:00:00|216.98|215.18|217.26|215.46|217.8|216|216.96|215.16|611
1637330700000|2021-11-19 14:05:00|217.27|215.47|217.56|215.76|217.86|216.06|216.82|215.02|617
1637331000000|2021-11-19 14:10:00|217.55|215.75|217.73|215.93|217.83|216.03|217.08|215.28|615
1637331300000|2021-11-19 14:15:00|217.72|215.92|217.66|215.86|217.87|216.07|217.21|215.41|466
1637331600000|2021-11-19 14:20:00|217.65|215.85|217.98|216.18|219.48|217.68|217.6|215.8|501
1637331900000|2021-11-19 14:25:00|217.97|216.17|217.51|215.71|218.46|216.66|217.27|215.47|576
1637332200000|2021-11-19 14:30:00|217.42|215.62|216.47|214.67|217.65|215.85|216.35|214.55|541
1637332500000|2021-11-19 14:35:00|216.5|214.7|217.09|215.29|217.47|215.67|216.37|214.57|533
1637332800000|2021-11-19 14:40:00|217.08|215.28|218.95|217.15|218.96|217.16|217.08|215.28|611
1637333100000|2021-11-19 14:45:00|218.88|217.08|219.3|217.5|219.38|217.58|218.53|216.73|535
1637333400000|2021-11-19 14:50:00|219.31|217.51|219.83|218.03|219.9|218.1|218.79|216.99|616
1637333700000|2021-11-19 14:55:00|219.78|217.98|220.37|218.57|220.88|219.08|219.52|217.72|662
1637334000000|2021-11-19 15:00:00|220.41|218.61|219.34|217.54|220.41|218.61|218.89|217.09|687
1637334300000|2021-11-19 15:05:00|219.33|217.53|218.6|216.8|219.34|217.54|218.5|216.7|497
1637334600000|2021-11-19 15:10:00|218.59|216.79|218.3|216.5|218.79|216.99|217.74|215.94|564
1637334900000|2021-11-19 15:15:00|218.29|216.49|219.2|217.4|219.29|217.49|218.18|216.38|560
1637335200000|2021-11-19 15:20:00|219.19|217.39|219.25|217.45|219.74|217.94|219.17|217.37|503
1637335500000|2021-11-19 15:25:00|219.24|217.44|218.78|216.98|219.56|217.76|218.73|216.93|458
1637335800000|2021-11-19 15:30:00|218.79|216.99|218.56|216.76|219|217.2|218.17|216.37|614
1637336100000|2021-11-19 15:35:00|218.58|216.78|219.2|217.4|219.21|217.41|218.46|216.66|539
1637336400000|2021-11-19 15:40:00|219.19|217.39|219.87|218.07|220.13|218.33|219.14|217.34|509
1637336700000|2021-11-19 15:45:00|219.86|218.06|219.49|217.69|219.9|218.1|218.71|216.91|586
1637337000000|2021-11-19 15:50:00|219.5|217.7|220.15|218.35|220.19|218.39|219.23|217.43|603
1637337300000|2021-11-19 15:55:00|220.16|218.36|219.18|217.38|220.17|218.37|219|217.2|596
1637337600000|2021-11-19 16:00:00|219.13|217.33|219.96|218.16|220.17|218.37|218.92|217.12|670
1637337900000|2021-11-19 16:05:00|219.97|218.17|220.33|218.53|220.44|218.64|219.71|217.91|497
1637338200000|2021-11-19 16:10:00|220.32|218.52|220.2|218.4|220.56|218.76|219.9|218.1|501
1637338500000|2021-11-19 16:15:00|220.21|218.41|220.14|218.34|220.85|219.05|220.12|218.32|529
1637338800000|2021-11-19 16:20:00|220.15|218.35|219.02|217.22|220.27|218.47|218.93|217.13|602
1637339100000|2021-11-19 16:25:00|219.03|217.23|218.64|216.84|219.37|217.57|218.57|216.77|616
1637339400000|2021-11-19 16:30:00|218.66|216.86|219.22|217.42|219.27|217.47|218.61|216.81|589
1637339700000|2021-11-19 16:35:00|219.23|217.43|219.58|217.78|219.92|218.12|219.19|217.39|564
1637340000000|2021-11-19 16:40:00|219.59|217.79|219.7|217.9|219.93|218.13|219.34|217.54|424
1637340300000|2021-11-19 16:45:00|219.71|217.91|218.87|217.07|219.83|218.03|218.73|216.93|472
1637340600000|2021-11-19 16:50:00|218.95|217.15|220.17|218.37|220.2|218.4|218.95|217.15|552
1637340900000|2021-11-19 16:55:00|220.16|218.36|219.73|217.93|220.4|218.6|219.61|217.81|653
1637341200000|2021-11-19 17:00:00|219.72|217.92|220.34|218.54|220.34|218.54|219.58|217.78|603
1637341500000|2021-11-19 17:05:00|220.33|218.53|219.9|218.1|220.59|218.79|219.67|217.87|497
1637341800000|2021-11-19 17:10:00|219.93|218.13|220.61|218.81|220.76|218.96|219.89|218.09|593
1637342100000|2021-11-19 17:15:00|220.6|218.8|220.33|218.53|220.73|218.93|220.17|218.37|500
1637342400000|2021-11-19 17:20:00|220.3|218.5|220.35|218.55|220.57|218.77|219.89|218.09|559
1637342700000|2021-11-19 17:25:00|220.3|218.5|221.72|219.92|222.24|220.44|220.29|218.49|660
1637343000000|2021-11-19 17:30:00|221.74|219.94|221.1|219.3|221.74|219.94|220.49|218.69|632
1637343300000|2021-11-19 17:35:00|221.17|219.37|221.42|219.62|221.5|219.7|220.72|218.92|618
1637343600000|2021-11-19 17:40:00|221.44|219.64|220.27|218.47|221.44|219.64|219.85|218.05|567
1637343900000|2021-11-19 17:45:00|220.34|218.54|220.02|218.22|220.74|218.94|219.95|218.15|592
1637344200000|2021-11-19 17:50:00|220.07|218.27|218.66|216.86|220.19|218.39|218.22|216.42|538
1637344500000|2021-11-19 17:55:00|218.63|216.83|218.47|216.67|219.08|217.28|218.44|216.64|498
1637344800000|2021-11-19 18:00:00|218.49|216.69|218.46|216.66|218.72|216.92|218.07|216.27|492
1637345100000|2021-11-19 18:05:00|218.42|216.62|218.92|217.12|219.18|217.38|218.41|216.61|431
1637345400000|2021-11-19 18:10:00|218.93|217.13|221.01|219.21|221.14|219.34|218.92|217.12|489
1637345700000|2021-11-19 18:15:00|221.02|219.22|220.27|218.47|221.21|219.41|220.14|218.34|507
1637346000000|2021-11-19 18:20:00|220.26|218.46|220.12|218.32|220.69|218.89|219.95|218.15|425
1637346300000|2021-11-19 18:25:00|220.13|218.33|219.61|217.81|220.16|218.36|219.55|217.75|423
1637346600000|2021-11-19 18:30:00|219.6|217.8|219.36|217.56|219.77|217.97|219.15|217.35|445
1637346900000|2021-11-19 18:35:00|219.37|217.57|219.33|217.53|219.69|217.89|219.17|217.37|391
1637347200000|2021-11-19 18:40:00|219.32|217.52|219.33|217.53|219.36|217.56|218.95|217.15|450
1637347500000|2021-11-19 18:45:00|219.35|217.55|218.99|217.19|219.51|217.71|218.68|216.88|409
1637347800000|2021-11-19 18:50:00|219|217.2|219.03|217.23|219.23|217.43|218.82|217.02|317
1637348100000|2021-11-19 18:55:00|219.02|217.22|218.62|216.82|219.02|217.22|218.4|216.6|233
1637348400000|2021-11-19 19:00:00|218.64|216.84|219.11|217.31|219.27|217.47|218.61|216.81|467
1637348700000|2021-11-19 19:05:00|219.17|217.37|218.36|216.56|219.17|217.37|218.17|216.37|500
1637349000000|2021-11-19 19:10:00|218.32|216.52|218.6|216.8|218.74|216.94|218.18|216.38|449
1637349300000|2021-11-19 19:15:00|218.61|216.81|217.87|216.07|218.7|216.9|217.81|216.01|415
1637349600000|2021-11-19 19:20:00|217.86|216.06|217.88|216.08|218.04|216.24|217.53|215.73|413
1637349900000|2021-11-19 19:25:00|217.89|216.09|217.57|215.77|218.23|216.43|217.57|215.77|442
1637350200000|2021-11-19 19:30:00|217.55|215.75|217.72|215.92|217.99|216.19|216.81|215.01|638
1637350500000|2021-11-19 19:35:00|217.73|215.93|218.05|216.25|218.29|216.49|217.73|215.93|470
1637350800000|2021-11-19 19:40:00|218.04|216.24|218.25|216.45|218.31|216.51|217.91|216.11|385
1637351100000|2021-11-19 19:45:00|218.26|216.46|218.66|216.86|219.08|217.28|218.25|216.45|502
1637351400000|2021-11-19 19:50:00|218.67|216.87|219.29|217.49|219.57|217.77|218.67|216.87|552
1637351700000|2021-11-19 19:55:00|219.28|217.48|219.54|217.74|219.72|217.92|218.94|217.14|473
1637352000000|2021-11-19 20:00:00|219.53|217.73|219.15|217.35|220.01|218.21|219.08|217.28|579
1637352300000|2021-11-19 20:05:00|219.19|217.39|220.2|218.4|220.24|218.44|218.98|217.18|476
1637352600000|2021-11-19 20:10:00|220.15|218.35|219.51|217.71|220.31|218.51|219.34|217.54|514
1637352900000|2021-11-19 20:15:00|219.47|217.67|219.47|217.67|219.58|217.78|219.11|217.31|257
1637353200000|2021-11-19 20:20:00|219.39|217.59|219.56|217.76|219.83|218.03|219.29|217.49|327
1637353500000|2021-11-19 20:25:00|219.54|217.74|218.91|217.11|219.54|217.74|218.8|217|209
1637353800000|2021-11-19 20:30:00|218.9|217.1|218.69|216.89|218.92|217.12|218.47|216.67|506
1637354100000|2021-11-19 20:35:00|218.68|216.88|218.13|216.33|218.68|216.88|217.91|216.11|500
1637354400000|2021-11-19 20:40:00|218.12|216.32|218.83|217.03|218.93|217.13|218.12|216.32|428
1637354700000|2021-11-19 20:45:00|218.78|216.98|219.37|217.57|219.44|217.64|218.61|216.81|471
1637355000000|2021-11-19 20:50:00|219.39|217.59|218.38|216.58|219.39|217.59|218.22|216.42|466
1637355300000|2021-11-19 20:55:00|218.37|216.57|218.32|216.52|219.11|217.31|218.18|216.38|491
1637355600000|2021-11-19 21:00:00|218.34|216.54|217.56|215.76|218.44|216.64|217.56|215.76|234
1637355900000|2021-11-19 21:05:00|217.6|215.8|216.88|215.08|217.85|216.05|216.66|214.86|353
1637356200000|2021-11-19 21:10:00|216.89|215.09|217.32|215.52|217.57|215.77|216.78|214.98|373
1637356500000|2021-11-19 21:15:00|217.33|215.53|217.91|216.11|217.93|216.13|217.27|215.47|263
1637356800000|2021-11-19 21:20:00|217.9|216.1|217.77|215.97|218|216.2|217.6|215.8|192
1637357100000|2021-11-19 21:25:00|217.76|215.96|217.36|215.56|217.77|215.97|217.12|215.32|229
1637357400000|2021-11-19 21:30:00|217.35|215.55|217.93|216.13|218.03|216.23|217.35|215.55|277
1637357700000|2021-11-19 21:35:00|217.92|216.12|217.3|215.5|217.94|216.14|217.16|215.36|254
1637358000000|2021-11-19 21:40:00|217.31|215.51|217.61|215.81|217.82|216.02|217.27|215.47|311
1637358300000|2021-11-19 21:45:00|217.6|215.8|218.09|216.29|218.22|216.42|217.45|215.65|293
1637358600000|2021-11-19 21:50:00|218.1|216.3|218.1|216.3|218.29|216.49|217.71|215.91|273
1637358900000|2021-11-19 21:55:00|218.09|216.29|218.22|216.42|218.22|216.42|217.6|215.8|228
1637395200000|2021-11-20 08:00:00|222.83|221.03|222.56|220.76|223.07|221.27|222.44|220.64|352
1637395500000|2021-11-20 08:05:00|222.55|220.75|221.7|219.9|222.56|220.76|221.69|219.89|379
1637395800000|2021-11-20 08:10:00|221.69|219.89|222.2|220.4|222.23|220.43|221.46|219.66|335
1637396100000|2021-11-20 08:15:00|222.19|220.39|222.63|220.83|222.65|220.85|221.91|220.11|377
1637396400000|2021-11-20 08:20:00|222.65|220.85|222.72|220.92|222.79|220.99|222.51|220.71|296
1637396700000|2021-11-20 08:25:00|222.7|220.9|223.2|221.4|223.4|221.6|222.65|220.85|381
1637397000000|2021-11-20 08:30:00|223.19|221.39|223.48|221.68|223.85|222.05|223.16|221.36|385
1637397300000|2021-11-20 08:35:00|223.5|221.7|225.16|223.36|225.16|223.36|222.98|221.18|433
1637397600000|2021-11-20 08:40:00|225.17|223.37|225.14|223.34|225.21|223.41|224.46|222.66|488
1637397900000|2021-11-20 08:45:00|225.12|223.32|223.99|222.19|225.17|223.37|223.89|222.09|339
1637398200000|2021-11-20 08:50:00|224|222.2|224.15|222.35|224.57|222.77|223.99|222.19|303
1637398500000|2021-11-20 08:55:00|224.16|222.36|223.55|221.75|224.18|222.38|223.29|221.49|401
1637398800000|2021-11-20 09:00:00|223.54|221.74|224.49|222.69|224.54|222.74|223.53|221.73|414
1637399100000|2021-11-20 09:05:00|224.5|222.7|224.61|222.81|224.62|222.82|224.22|222.42|307
1637399400000|2021-11-20 09:10:00|224.6|222.8|224.73|222.93|224.87|223.07|224.31|222.51|410
1637399700000|2021-11-20 09:15:00|224.72|222.92|223.48|221.68|224.75|222.95|223.48|221.68|339
1637400000000|2021-11-20 09:20:00|223.5|221.7|223.29|221.49|223.57|221.77|223.24|221.44|246
1637400300000|2021-11-20 09:25:00|223.3|221.5|223.08|221.28|223.37|221.57|223.08|221.28|350
1637400600000|2021-11-20 09:30:00|223.09|221.29|222.67|220.87|223.09|221.29|222.55|220.75|339
1637400900000|2021-11-20 09:35:00|222.66|220.86|223.26|221.46|223.4|221.6|222.66|220.86|423
1637401200000|2021-11-20 09:40:00|223.27|221.47|223.32|221.52|223.43|221.63|222.89|221.09|324
1637401500000|2021-11-20 09:45:00|223.33|221.53|223.61|221.81|223.67|221.87|223.21|221.41|355
1637401800000|2021-11-20 09:50:00|223.62|221.82|223.25|221.45|223.72|221.92|223.18|221.38|270
1637402100000|2021-11-20 09:55:00|223.26|221.46|222.93|221.13|223.45|221.65|222.82|221.02|354
1637402400000|2021-11-20 10:00:00|222.94|221.14|222.62|220.82|222.95|221.15|222.13|220.33|443
1637402700000|2021-11-20 10:05:00|222.63|220.83|223.11|221.31|223.18|221.38|222.47|220.67|411
1637403000000|2021-11-20 10:10:00|223.12|221.32|223.43|221.63|223.46|221.66|223.02|221.22|350
1637403300000|2021-11-20 10:15:00|223.44|221.64|223.96|222.16|224.19|222.39|223.42|221.62|412
1637403600000|2021-11-20 10:20:00|224.01|222.21|224.15|222.35|224.45|222.65|223.96|222.16|301
1637403900000|2021-11-20 10:25:00|224.14|222.34|224.28|222.48|224.29|222.49|223.9|222.1|347
1637404200000|2021-11-20 10:30:00|224.29|222.49|223.99|222.19|224.77|222.97|223.73|221.93|457
1637404500000|2021-11-20 10:35:00|224.01|222.21|223.84|222.04|224.05|222.25|223.55|221.75|436
1637404800000|2021-11-20 10:40:00|223.86|222.06|224.32|222.52|224.52|222.72|223.85|222.05|305
1637405100000|2021-11-20 10:45:00|224.33|222.53|223.62|221.82|224.36|222.56|223.55|221.75|263
1637405400000|2021-11-20 10:50:00|223.61|221.81|223.45|221.65|223.71|221.91|222.76|220.96|372
1637405700000|2021-11-20 10:55:00|223.46|221.66|223.58|221.78|223.8|222|223.41|221.61|330
1637406000000|2021-11-20 11:00:00|223.57|221.77|223.73|221.93|224.19|222.39|223.57|221.77|355
1637406300000|2021-11-20 11:05:00|223.74|221.94|224.38|222.58|224.4|222.6|223.73|221.93|340
1637406600000|2021-11-20 11:10:00|224.39|222.59|224.46|222.66|224.46|222.66|223.91|222.11|395
1637406900000|2021-11-20 11:15:00|224.45|222.65|223.52|221.72|224.47|222.67|223.28|221.48|449
1637407200000|2021-11-20 11:20:00|223.53|221.73|223.5|221.7|223.65|221.85|223.3|221.5|385
1637407500000|2021-11-20 11:25:00|223.54|221.74|223.52|221.72|223.66|221.86|223.26|221.46|379
1637407800000|2021-11-20 11:30:00|223.51|221.71|223.92|222.12|224.01|222.21|223.48|221.68|332
1637408100000|2021-11-20 11:35:00|223.91|222.11|224.16|222.36|224.37|222.57|223.83|222.03|440
1637408400000|2021-11-20 11:40:00|224.17|222.37|224.11|222.31|224.52|222.72|224.01|222.21|353
1637408700000|2021-11-20 11:45:00|224.12|222.32|224.84|223.04|224.84|223.04|224.02|222.22|513
1637409000000|2021-11-20 11:50:00|224.86|223.06|224.82|223.02|225.06|223.26|224.61|222.81|524
1637409300000|2021-11-20 11:55:00|224.81|223.01|224.87|223.07|224.95|223.15|224.42|222.62|479
1637409600000|2021-11-20 12:00:00|224.86|223.06|224.74|222.94|226|224.2|224.72|222.92|543
1637409900000|2021-11-20 12:05:00|224.76|222.96|224.26|222.46|224.84|223.04|223.94|222.14|467
1637410200000|2021-11-20 12:10:00|224.27|222.47|225.17|223.37|225.69|223.89|224.27|222.47|513
1637410500000|2021-11-20 12:15:00|225.18|223.38|224.93|223.13|225.42|223.62|224.37|222.57|553
1637410800000|2021-11-20 12:20:00|224.92|223.12|224.54|222.74|224.95|223.15|224.39|222.59|430
1637411100000|2021-11-20 12:25:00|224.55|222.75|224.21|222.41|224.58|222.78|224.07|222.27|354
1637411400000|2021-11-20 12:30:00|224.22|222.42|223.93|222.13|224.54|222.74|223.41|221.61|561
1637411700000|2021-11-20 12:35:00|223.92|222.12|224.06|222.26|224.33|222.53|223.68|221.88|413
1637412000000|2021-11-20 12:40:00|224.05|222.25|223.36|221.56|224.06|222.26|223.33|221.53|424
1637412300000|2021-11-20 12:45:00|223.33|221.53|223.47|221.67|223.53|221.73|222.79|220.99|401
1637412600000|2021-11-20 12:50:00|223.46|221.66|223.79|221.99|223.82|222.02|223.21|221.41|346
1637412900000|2021-11-20 12:55:00|223.78|221.98|223.59|221.79|224.03|222.23|223.57|221.77|355
1637413200000|2021-11-20 13:00:00|223.58|221.78|223.11|221.31|223.77|221.97|223.1|221.3|388
1637413500000|2021-11-20 13:05:00|223.12|221.32|223.02|221.22|223.28|221.48|222.98|221.18|428
1637413800000|2021-11-20 13:10:00|223.03|221.23|222.7|220.9|223.27|221.47|222.67|220.87|371
1637414100000|2021-11-20 13:15:00|222.71|220.91|222.16|220.36|222.71|220.91|222.04|220.24|486
1637414400000|2021-11-20 13:20:00|222.17|220.37|222.59|220.79|222.63|220.83|222.12|220.32|436
1637414700000|2021-11-20 13:25:00|222.58|220.78|222.58|220.78|223.23|221.43|222.44|220.64|430
1637415000000|2021-11-20 13:30:00|222.57|220.77|221.67|219.87|222.58|220.78|221.56|219.76|368
1637415300000|2021-11-20 13:35:00|221.68|219.88|220.56|218.76|221.72|219.92|220.53|218.73|446
1637415600000|2021-11-20 13:40:00|220.55|218.75|221.05|219.25|221.4|219.6|220.24|218.44|452
1637415900000|2021-11-20 13:45:00|221.06|219.26|220.57|218.77|221.09|219.29|220.54|218.74|397
1637416200000|2021-11-20 13:50:00|220.56|218.76|220.81|219.01|220.82|219.02|220.18|218.38|459
1637416500000|2021-11-20 13:55:00|220.82|219.02|220.83|219.03|221.06|219.26|220.49|218.69|450
1637416800000|2021-11-20 14:00:00|220.84|219.04|221.07|219.27|221.63|219.83|220.64|218.84|453
1637417100000|2021-11-20 14:05:00|221.06|219.26|221.29|219.49|221.49|219.69|220.21|218.41|515
1637417400000|2021-11-20 14:10:00|221.28|219.48|221.9|220.1|222.68|220.88|221.14|219.34|590
1637417700000|2021-11-20 14:15:00|221.89|220.09|223|221.2|223.02|221.22|221.89|220.09|544
1637418000000|2021-11-20 14:20:00|223.01|221.21|222.76|220.96|223.29|221.49|222.45|220.65|474
1637418300000|2021-11-20 14:25:00|222.77|220.97|221|219.2|222.91|221.11|220.9|219.1|625
1637418600000|2021-11-20 14:30:00|220.98|219.18|221.39|219.59|221.42|219.62|220.59|218.79|494
1637418900000|2021-11-20 14:35:00|221.4|219.6|221.88|220.08|222.13|220.33|221.29|219.49|406
1637419200000|2021-11-20 14:40:00|221.89|220.09|221.9|220.1|221.9|220.1|221.5|219.7|285
1637419500000|2021-11-20 14:45:00|221.89|220.09|222.03|220.23|222.04|220.24|221.77|219.97|286
1637419800000|2021-11-20 14:50:00|222.02|220.22|221.28|219.48|222.17|220.37|221.02|219.22|380
1637420100000|2021-11-20 14:55:00|221.29|219.49|220.91|219.11|221.57|219.77|220.91|219.11|369
1637420400000|2021-11-20 15:00:00|220.92|219.12|219.02|217.22|221.02|219.22|219.02|217.22|621
1637420700000|2021-11-20 15:05:00|219|217.2|218.44|216.64|219.25|217.45|217.2|215.4|902
1637421000000|2021-11-20 15:10:00|218.41|216.61|216.95|215.15|218.43|216.63|216.87|215.07|756
1637421300000|2021-11-20 15:15:00|216.97|215.17|217.58|215.78|218.15|216.35|216.66|214.86|660
1637421600000|2021-11-20 15:20:00|217.57|215.77|218.68|216.88|218.94|217.14|217.55|215.75|636
1637421900000|2021-11-20 15:25:00|218.67|216.87|217.75|215.95|218.67|216.87|217.43|215.63|584
1637422200000|2021-11-20 15:30:00|217.76|215.96|218.09|216.29|218.6|216.8|217.6|215.8|580
1637422500000|2021-11-20 15:35:00|218.1|216.3|216.75|214.95|218.1|216.3|216.67|214.87|587
1637422800000|2021-11-20 15:40:00|216.74|214.94|215.97|214.17|216.86|215.06|215.32|213.52|773
1637423100000|2021-11-20 15:45:00|216|214.2|216.15|214.35|216.61|214.81|215.19|213.39|785
1637423400000|2021-11-20 15:50:00|216.14|214.34|215.39|213.59|216.18|214.38|215.25|213.45|682
1637423700000|2021-11-20 15:55:00|215.38|213.58|215.54|213.74|216.24|214.44|215.31|213.51|679
1637424000000|2021-11-20 16:00:00|215.53|213.73|216.62|214.82|216.7|214.9|215.29|213.49|721
1637424300000|2021-11-20 16:05:00|216.61|214.81|216.03|214.23|216.73|214.93|215.85|214.05|595
1637424600000|2021-11-20 16:10:00|216.04|214.24|215.77|213.97|216.58|214.78|215.68|213.88|615
1637424900000|2021-11-20 16:15:00|215.75|213.95|214.49|212.69|216.4|214.6|214.38|212.58|644
1637425200000|2021-11-20 16:20:00|214.53|212.73|215.23|213.43|215.37|213.57|213.83|212.03|712
1637425500000|2021-11-20 16:25:00|215.25|213.45|215.82|214.02|216.12|214.32|215.14|213.34|679
1637425800000|2021-11-20 16:30:00|215.83|214.03|216.72|214.92|216.98|215.18|215.49|213.69|609
1637426100000|2021-11-20 16:35:00|216.73|214.93|216.71|214.91|216.76|214.96|216.2|214.4|569
1637426400000|2021-11-20 16:40:00|216.69|214.89|216.66|214.86|216.84|215.04|216.28|214.48|481
1637426700000|2021-11-20 16:45:00|216.65|214.85|216.62|214.82|216.83|215.03|216.42|214.62|393
1637427000000|2021-11-20 16:50:00|216.61|214.81|215.51|213.71|216.61|214.81|215.33|213.53|462
1637427300000|2021-11-20 16:55:00|215.52|213.72|215.72|213.92|216.06|214.26|215.52|213.72|479
1637427600000|2021-11-20 17:00:00|215.71|213.91|215.57|213.77|216.22|214.42|215.45|213.65|438
1637427900000|2021-11-20 17:05:00|215.61|213.81|215.71|213.91|215.73|213.93|215.16|213.36|370
1637428200000|2021-11-20 17:10:00|215.72|213.92|215.4|213.6|215.8|214|215.3|213.5|399
1637428500000|2021-11-20 17:15:00|215.41|213.61|215.71|213.91|215.72|213.92|215.11|213.31|357
1637428800000|2021-11-20 17:20:00|215.72|213.92|214.92|213.12|215.8|214|214.9|213.1|394
1637429100000|2021-11-20 17:25:00|214.93|213.13|215.13|213.33|215.17|213.37|214.77|212.97|375
1637429400000|2021-11-20 17:30:00|215.14|213.34|215.15|213.35|215.5|213.7|214.97|213.17|441
1637429700000|2021-11-20 17:35:00|215.14|213.34|214.72|212.92|215.25|213.45|214.58|212.78|369
1637430000000|2021-11-20 17:40:00|214.73|212.93|215.42|213.62|215.43|213.63|214.73|212.93|416
1637430300000|2021-11-20 17:45:00|215.41|213.61|215.93|214.13|216.17|214.37|215.33|213.53|548
1637430600000|2021-11-20 17:50:00|215.94|214.14|216.6|214.8|216.77|214.97|215.87|214.07|464
1637430900000|2021-11-20 17:55:00|216.59|214.79|216.78|214.98|216.83|215.03|216.22|214.42|345
1637431200000|2021-11-20 18:00:00|216.8|215|216.26|214.46|216.81|215.01|216.14|214.34|522
1637431500000|2021-11-20 18:05:00|216.25|214.45|216.15|214.35|216.66|214.86|216.02|214.22|463
1637431800000|2021-11-20 18:10:00|216.16|214.36|217.19|215.39|217.19|215.39|216.13|214.33|343
1637432100000|2021-11-20 18:15:00|217.2|215.4|218.6|216.8|218.7|216.9|216.99|215.19|598
1637432400000|2021-11-20 18:20:00|218.55|216.75|222.26|220.46|222.42|220.62|218.26|216.46|849
1637432700000|2021-11-20 18:25:00|222.29|220.49|225.06|223.26|225.17|223.37|222.11|220.31|879
1637433000000|2021-11-20 18:30:00|225.05|223.25|223.8|222|225.87|224.07|223.73|221.93|747
1637433300000|2021-11-20 18:35:00|223.81|222.01|224.89|223.09|225.23|223.43|223.38|221.58|630
1637433600000|2021-11-20 18:40:00|224.88|223.08|226.2|224.4|226.55|224.75|224.88|223.08|726
1637433900000|2021-11-20 18:45:00|226.21|224.41|227.93|226.13|228.54|226.74|226.2|224.4|757
1637434200000|2021-11-20 18:50:00|227.9|226.1|228.28|226.48|228.71|226.91|227.26|225.46|650
1637434500000|2021-11-20 18:55:00|228.31|226.51|227.51|225.71|228.31|226.51|227.07|225.27|536
1637434800000|2021-11-20 19:00:00|227.52|225.72|227.3|225.5|228.52|226.72|227.27|225.47|700
1637435100000|2021-11-20 19:05:00|227.32|225.52|228.13|226.33|228.15|226.35|227.32|225.52|512
1637435400000|2021-11-20 19:10:00|228.14|226.34|227.96|226.16|228.46|226.66|227.36|225.56|464
1637435700000|2021-11-20 19:15:00|228.03|226.23|227|225.2|228.26|226.46|226.93|225.13|504
1637436000000|2021-11-20 19:20:00|227.01|225.21|226.56|224.76|227.23|225.43|226.34|224.54|508
1637436300000|2021-11-20 19:25:00|226.53|224.73|226.64|224.84|226.79|224.99|226.17|224.37|427
1637436600000|2021-11-20 19:30:00|226.65|224.85|226.42|224.62|226.65|224.85|226.16|224.36|408
1637436900000|2021-11-20 19:35:00|226.43|224.63|226.26|224.46|226.49|224.69|226.12|224.32|340
1637437200000|2021-11-20 19:40:00|226.27|224.47|226.04|224.24|226.29|224.49|225.71|223.91|424
1637437500000|2021-11-20 19:45:00|226.05|224.25|225.82|224.02|226.05|224.25|225.44|223.64|369
1637437800000|2021-11-20 19:50:00|225.81|224.01|226.09|224.29|226.46|224.66|225.69|223.89|477
1637438100000|2021-11-20 19:55:00|226.08|224.28|226.5|224.7|226.5|224.7|225.77|223.97|436
1637438400000|2021-11-20 20:00:00|226.51|224.71|226.93|225.13|227.82|226.02|226.51|224.71|606
1637438700000|2021-11-20 20:05:00|226.92|225.12|226.94|225.14|227.18|225.38|226.92|225.12|350
1637439000000|2021-11-20 20:10:00|226.93|225.13|226.73|224.93|227.09|225.29|226.57|224.77|400
1637439300000|2021-11-20 20:15:00|226.75|224.95|226.63|224.83|227.11|225.31|226.62|224.82|308
1637439600000|2021-11-20 20:20:00|226.62|224.82|226.66|224.86|226.76|224.96|226.49|224.69|372
1637439900000|2021-11-20 20:25:00|226.64|224.84|226.74|224.94|227.01|225.21|226.56|224.76|412
1637440200000|2021-11-20 20:30:00|226.73|224.93|226.05|224.25|226.74|224.94|226|224.2|320
1637440500000|2021-11-20 20:35:00|226.04|224.24|226.23|224.43|226.36|224.56|226.01|224.21|368
1637440800000|2021-11-20 20:40:00|226.22|224.42|226.13|224.33|226.3|224.5|226.02|224.22|285
1637441100000|2021-11-20 20:45:00|226.14|224.34|226.38|224.58|226.42|224.62|225.91|224.11|386
1637441400000|2021-11-20 20:50:00|226.41|224.61|226.49|224.69|226.65|224.85|226.31|224.51|316
1637441700000|2021-11-20 20:55:00|226.5|224.7|226.59|224.79|226.77|224.97|226.3|224.5|332
1637442000000|2021-11-20 21:00:00|226.6|224.8|226.93|225.13|227.1|225.3|226.59|224.79|366
1637442300000|2021-11-20 21:05:00|226.91|225.11|226.75|224.95|226.93|225.13|226.5|224.7|168
1637442600000|2021-11-20 21:10:00|226.74|224.94|226.94|225.14|227.02|225.22|226.59|224.79|289
1637442900000|2021-11-20 21:15:00|226.96|225.16|226.41|224.61|227.07|225.27|226.39|224.59|314
1637443200000|2021-11-20 21:20:00|226.42|224.62|226.78|224.98|226.86|225.06|226.42|224.62|192
1637443500000|2021-11-20 21:25:00|226.79|224.99|227|225.2|227.26|225.46|226.78|224.98|322
1637443800000|2021-11-20 21:30:00|226.99|225.19|226.69|224.89|227.15|225.35|226.63|224.83|305
1637444100000|2021-11-20 21:35:00|226.68|224.88|227.01|225.21|227.02|225.22|226.61|224.81|254
1637444400000|2021-11-20 21:40:00|227.02|225.22|226.76|224.96|227.19|225.39|226.75|224.95|319
1637444700000|2021-11-20 21:45:00|226.77|224.97|226.78|224.98|227.01|225.21|226.74|224.94|337
1637445000000|2021-11-20 21:50:00|226.77|224.97|226.11|224.31|226.78|224.98|226.09|224.29|193
1637445300000|2021-11-20 21:55:00|226.1|224.3|226.59|224.79|226.69|224.89|226.07|224.27|232
1637445600000|2021-11-20 22:00:00|226.58|224.78|226.65|224.85|226.94|225.14|226.44|224.64|354
1637445900000|2021-11-20 22:05:00|226.64|224.84|226.23|224.43|226.69|224.89|226.17|224.37|263
1637446200000|2021-11-20 22:10:00|226.22|224.42|225.89|224.09|226.51|224.71|225.89|224.09|258
1637446500000|2021-11-20 22:15:00|225.9|224.1|226.41|224.61|226.48|224.68|225.9|224.1|247
1637446800000|2021-11-20 22:20:00|226.42|224.62|226.25|224.45|226.57|224.77|226.22|224.42|238
1637447100000|2021-11-20 22:25:00|226.26|224.46|226.3|224.5|226.43|224.63|226.19|224.39|151
1637447400000|2021-11-20 22:30:00|226.27|224.47|226.16|224.36|226.32|224.52|226.12|224.32|87
1637447700000|2021-11-20 22:35:00|226.17|224.37|225.95|224.15|226.23|224.43|225.92|224.12|149
1637448000000|2021-11-20 22:40:00|225.94|224.14|225.94|224.14|225.96|224.16|225.87|224.07|220
1637448300000|2021-11-20 22:45:00|225.93|224.13|225.97|224.17|225.98|224.18|225.93|224.13|107
1637448600000|2021-11-20 22:50:00|225.96|224.16|225.6|223.8|225.97|224.17|225.58|223.78|148
1637448900000|2021-11-20 22:55:00|225.59|223.79|225.53|223.73|225.6|223.8|225.5|223.7|53
1637449200000|2021-11-20 23:00:00|225.52|223.72|225.68|223.88|225.68|223.88|225.51|223.71|130
1637449500000|2021-11-20 23:05:00|225.67|223.87|225.7|223.9|225.91|224.11|225.62|223.82|219
1637449800000|2021-11-20 23:10:00|225.69|223.89|225.56|223.76|225.84|224.04|225.42|223.62|231
1637450100000|2021-11-20 23:15:00|225.57|223.77|225.34|223.54|225.78|223.98|225.33|223.53|329
1637450400000|2021-11-20 23:20:00|225.35|223.55|224.75|222.95|225.38|223.58|224.68|222.88|308
1637450700000|2021-11-20 23:25:00|224.74|222.94|224.77|222.97|225.12|223.32|224.55|222.75|401
1637451000000|2021-11-20 23:30:00|224.76|222.96|224.73|222.93|225.09|223.29|224.64|222.84|308
1637451300000|2021-11-20 23:35:00|224.72|222.92|225.06|223.26|225.29|223.49|224.72|222.92|322
1637451600000|2021-11-20 23:40:00|225.07|223.27|226.28|224.48|226.4|224.6|225.02|223.22|414
1637451900000|2021-11-20 23:45:00|226.27|224.47|226.42|224.62|226.7|224.9|225.67|223.87|495
1637452200000|2021-11-20 23:50:00|226.43|224.63|227.07|225.27|227.08|225.28|226.26|224.46|428
1637452500000|2021-11-20 23:55:00|227.06|225.26|227.8|226|228.36|226.56|226.76|224.96|557
1637452800000|2021-11-21 00:00:00|227.82|226.02|228.07|226.27|228.22|226.42|227.14|225.34|531
1637453100000|2021-11-21 00:05:00|228.08|226.28|226.63|224.83|228.1|226.3|226.61|224.81|437
1637453400000|2021-11-21 00:10:00|226.62|224.82|226.85|225.05|226.94|225.14|225.92|224.12|533
1637453700000|2021-11-21 00:15:00|226.87|225.07|225.57|223.77|226.95|225.15|225.56|223.76|420
1637454000000|2021-11-21 00:20:00|225.56|223.76|225.82|224.02|226.05|224.25|225.54|223.74|438
1637454300000|2021-11-21 00:25:00|225.8|224|225.38|223.58|225.93|224.13|225.19|223.39|395
1637454600000|2021-11-21 00:30:00|225.36|223.56|225.09|223.29|225.36|223.56|224.76|222.96|485
1637454900000|2021-11-21 00:35:00|225.1|223.3|225.27|223.47|225.33|223.53|224.87|223.07|467
1637455200000|2021-11-21 00:40:00|225.29|223.49|225.79|223.99|226.07|224.27|225.29|223.49|295
1637455500000|2021-11-21 00:45:00|225.78|223.98|225.43|223.63|225.81|224.01|225.18|223.38|406
1637455800000|2021-11-21 00:50:00|225.44|223.64|225.35|223.55|225.82|224.02|225.11|223.31|419
1637456100000|2021-11-21 00:55:00|225.34|223.54|224.86|223.06|225.59|223.79|224.76|222.96|393
1637456400000|2021-11-21 01:00:00|224.85|223.05|224.7|222.9|225.24|223.44|224.63|222.83|396
1637456700000|2021-11-21 01:05:00|224.71|222.91|224.43|222.63|224.76|222.96|224.43|222.63|291
1637457000000|2021-11-21 01:10:00|224.42|222.62|224.46|222.66|224.72|222.92|224.25|222.45|315
1637457300000|2021-11-21 01:15:00|224.45|222.65|224.41|222.61|224.73|222.93|224.4|222.6|259
1637457600000|2021-11-21 01:20:00|224.4|222.6|224.76|222.96|224.85|223.05|224.39|222.59|283
1637457900000|2021-11-21 01:25:00|224.77|222.97|224.88|223.08|224.99|223.19|224.76|222.96|169
1637458200000|2021-11-21 01:30:00|224.87|223.07|224.68|222.88|224.91|223.11|224.39|222.59|290
1637458500000|2021-11-21 01:35:00|224.69|222.89|224.42|222.62|224.85|223.05|224.38|222.58|374
1637458800000|2021-11-21 01:40:00|224.41|222.61|224.01|222.21|224.44|222.64|223.86|222.06|284
1637459100000|2021-11-21 01:45:00|224.02|222.22|223.32|221.52|224.27|222.47|223.31|221.51|382
1637459400000|2021-11-21 01:50:00|223.31|221.51|223.68|221.88|223.85|222.05|223.31|221.51|387
1637459700000|2021-11-21 01:55:00|223.69|221.89|223.9|222.1|224.1|222.3|223.68|221.88|341
1637460000000|2021-11-21 02:00:00|223.91|222.11|223.98|222.18|224.09|222.29|223.73|221.93|332
1637460300000|2021-11-21 02:05:00|223.99|222.19|224.11|222.31|224.31|222.51|223.81|222.01|402
1637460600000|2021-11-21 02:10:00|224.12|222.32|223.36|221.56|224.13|222.33|223.35|221.55|367
1637460900000|2021-11-21 02:15:00|223.37|221.57|223.58|221.78|223.64|221.84|223.37|221.57|447
1637461200000|2021-11-21 02:20:00|223.6|221.8|223.19|221.39|223.72|221.92|223.11|221.31|384
1637461500000|2021-11-21 02:25:00|223.15|221.35|222.85|221.05|223.66|221.86|222.78|220.98|351
1637461800000|2021-11-21 02:30:00|222.86|221.06|222.11|220.31|223.04|221.24|221.97|220.17|542
1637462100000|2021-11-21 02:35:00|222.09|220.29|220.81|219.01|222.21|220.41|220.8|219|553
1637462400000|2021-11-21 02:40:00|220.82|219.02|221.2|219.4|221.51|219.71|220.79|218.99|602
1637462700000|2021-11-21 02:45:00|221.19|219.39|221.94|220.14|222|220.2|221.03|219.23|449
1637463000000|2021-11-21 02:50:00|221.96|220.16|222.02|220.22|222.14|220.34|221.76|219.96|375
1637463300000|2021-11-21 02:55:00|222.01|220.21|222.38|220.58|222.68|220.88|221.59|219.79|476
1637463600000|2021-11-21 03:00:00|222.39|220.59|221.68|219.88|222.5|220.7|221.5|219.7|439
1637463900000|2021-11-21 03:05:00|221.69|219.89|222.51|220.71|222.56|220.76|221.69|219.89|450
1637464200000|2021-11-21 03:10:00|222.52|220.72|223.22|221.42|223.43|221.63|222.41|220.61|508
1637464500000|2021-11-21 03:15:00|223.23|221.43|222.61|220.81|223.31|221.51|222.43|220.63|436
1637464800000|2021-11-21 03:20:00|222.6|220.8|222.81|221.01|223.02|221.22|222.57|220.77|372
1637465100000|2021-11-21 03:25:00|222.8|221|223.1|221.3|223.33|221.53|222.66|220.86|299
1637465400000|2021-11-21 03:30:00|223.09|221.29|223.3|221.5|223.39|221.59|222.98|221.18|361
1637465700000|2021-11-21 03:35:00|223.29|221.49|223.25|221.45|223.85|222.05|223.23|221.43|415
1637466000000|2021-11-21 03:40:00|223.26|221.46|222.93|221.13|223.3|221.5|222.93|221.13|289
1637466300000|2021-11-21 03:45:00|222.94|221.14|222.98|221.18|223.18|221.38|222.81|221.01|372
1637466600000|2021-11-21 03:50:00|222.99|221.19|222.63|220.83|222.99|221.19|221.82|220.02|556
1637466900000|2021-11-21 03:55:00|222.64|220.84|222.7|220.9|222.81|221.01|222.1|220.3|523
1637467200000|2021-11-21 04:00:00|222.69|220.89|225.02|223.22|225.1|223.3|222.39|220.59|506
1637467500000|2021-11-21 04:05:00|225.03|223.23|223.93|222.13|225.04|223.24|223.83|222.03|474
1637467800000|2021-11-21 04:10:00|223.94|222.14|224.33|222.53|224.82|223.02|223.91|222.11|393
1637468100000|2021-11-21 04:15:00|224.32|222.52|225.62|223.82|225.71|223.91|224.16|222.36|484
1637468400000|2021-11-21 04:20:00|225.61|223.81|227.11|225.31|227.79|225.99|225.49|223.69|555
1637468700000|2021-11-21 04:25:00|227.1|225.3|226.18|224.38|227.65|225.85|226.17|224.37|596
1637469000000|2021-11-21 04:30:00|226.14|224.34|225.59|223.79|226.4|224.6|225.31|223.51|406
1637469300000|2021-11-21 04:35:00|225.56|223.76|224.65|222.85|225.57|223.77|224.3|222.5|533
1637469600000|2021-11-21 04:40:00|224.66|222.86|225.28|223.48|225.4|223.6|223.95|222.15|551
1637469900000|2021-11-21 04:45:00|225.23|223.43|225.08|223.28|225.23|223.43|224.8|223|466
1637470200000|2021-11-21 04:50:00|225.09|223.29|224.79|222.99|225.11|223.31|224.33|222.53|411
1637470500000|2021-11-21 04:55:00|224.78|222.98|224.82|223.02|224.98|223.18|224.48|222.68|375
1637470800000|2021-11-21 05:00:00|224.85|223.05|225.29|223.49|225.37|223.57|224.59|222.79|382
1637471100000|2021-11-21 05:05:00|225.28|223.48|225.13|223.33|225.61|223.81|224.96|223.16|312
1637471400000|2021-11-21 05:10:00|225.12|223.32|224.98|223.18|225.33|223.53|224.89|223.09|268
1637471700000|2021-11-21 05:15:00|224.99|223.19|225.15|223.35|225.41|223.61|224.88|223.08|307
1637472000000|2021-11-21 05:20:00|225.14|223.34|224.26|222.46|225.14|223.34|224.2|222.4|306
1637472300000|2021-11-21 05:25:00|224.27|222.47|224.53|222.73|224.71|222.91|224.17|222.37|325
1637472600000|2021-11-21 05:30:00|224.52|222.72|225.54|223.74|225.58|223.78|224.48|222.68|343
1637472900000|2021-11-21 05:35:00|225.55|223.75|225.64|223.84|225.86|224.06|225.2|223.4|416
1637473200000|2021-11-21 05:40:00|225.65|223.85|225.45|223.65|225.68|223.88|225.26|223.46|277
1637473500000|2021-11-21 05:45:00|225.41|223.61|225.82|224.02|225.95|224.15|225.29|223.49|351
1637473800000|2021-11-21 05:50:00|225.83|224.03|226.96|225.16|227|225.2|225.78|223.98|312
1637474100000|2021-11-21 05:55:00|226.95|225.15|226.81|225.01|227.01|225.21|226.48|224.68|394
1637474400000|2021-11-21 06:00:00|226.82|225.02|226.82|225.02|227.09|225.29|226.62|224.82|521
1637474700000|2021-11-21 06:05:00|226.83|225.03|227.32|225.52|227.32|225.52|226.31|224.51|388
1637475000000|2021-11-21 06:10:00|227.31|225.51|227.72|225.92|227.91|226.11|227.24|225.44|373
1637475300000|2021-11-21 06:15:00|227.71|225.91|227.73|225.93|227.98|226.18|227.55|225.75|324
1637475600000|2021-11-21 06:20:00|227.74|225.94|226.51|224.71|227.78|225.98|226.5|224.7|412
1637475900000|2021-11-21 06:25:00|226.5|224.7|226.06|224.26|226.51|224.71|225.95|224.15|308
1637476200000|2021-11-21 06:30:00|226.04|224.24|227.64|225.84|227.72|225.92|225.91|224.11|368
1637476500000|2021-11-21 06:35:00|227.65|225.85|227.26|225.46|228.06|226.26|227.25|225.45|460
1637476800000|2021-11-21 06:40:00|227.25|225.45|227.15|225.35|227.52|225.72|226.78|224.98|371
1637477100000|2021-11-21 06:45:00|227.14|225.34|227.87|226.07|227.88|226.08|226.98|225.18|318
1637477400000|2021-11-21 06:50:00|227.89|226.09|227.6|225.8|227.91|226.11|227.48|225.68|320
1637477700000|2021-11-21 06:55:00|227.59|225.79|228.51|226.71|228.54|226.74|227.59|225.79|423
1637478000000|2021-11-21 07:00:00|228.52|226.72|227.54|225.74|228.57|226.77|227.39|225.59|448
1637478300000|2021-11-21 07:05:00|227.55|225.75|227.71|225.91|227.82|226.02|227.22|225.42|336
1637478600000|2021-11-21 07:10:00|227.7|225.9|227.05|225.25|227.7|225.9|226.88|225.08|267
1637478900000|2021-11-21 07:15:00|227.06|225.26|227.02|225.22|227.09|225.29|226.56|224.76|342
1637479200000|2021-11-21 07:20:00|227.01|225.21|227.68|225.88|227.78|225.98|226.98|225.18|343
1637479500000|2021-11-21 07:25:00|227.69|225.89|227.47|225.67|227.7|225.9|227.15|225.35|286
1637479800000|2021-11-21 07:30:00|227.46|225.66|228.21|226.41|228.22|226.42|227.46|225.66|278
1637480100000|2021-11-21 07:35:00|228.2|226.4|227.62|225.82|228.47|226.67|227.62|225.82|317
1637480400000|2021-11-21 07:40:00|227.63|225.83|227.44|225.64|227.63|225.83|227.1|225.3|290
1637480700000|2021-11-21 07:45:00|227.43|225.63|226.58|224.78|227.47|225.67|226.49|224.69|332
1637481000000|2021-11-21 07:50:00|226.57|224.77|226.46|224.66|227.16|225.36|226.38|224.58|293
1637481300000|2021-11-21 07:55:00|226.44|224.64|226.15|224.35|226.5|224.7|226.02|224.22|426
1637481600000|2021-11-21 08:00:00|226.17|224.37|226.59|224.79|226.86|225.06|226.09|224.29|328
1637481900000|2021-11-21 08:05:00|226.6|224.8|225.5|223.7|226.67|224.87|225.37|223.57|433
1637482200000|2021-11-21 08:10:00|225.49|223.69|226.06|224.26|226.11|224.31|224.89|223.09|530
1637482500000|2021-11-21 08:15:00|226.07|224.27|225.09|223.29|226.16|224.36|224.98|223.18|400
1637482800000|2021-11-21 08:20:00|225.08|223.28|225.3|223.5|225.41|223.61|224.58|222.78|431
1637483100000|2021-11-21 08:25:00|225.29|223.49|225.22|223.42|225.43|223.63|224.98|223.18|424
1637483400000|2021-11-21 08:30:00|225.21|223.41|226.38|224.58|226.4|224.6|225.08|223.28|343
1637483700000|2021-11-21 08:35:00|226.39|224.59|227.12|225.32|227.31|225.51|226.39|224.59|402
1637484000000|2021-11-21 08:40:00|227.11|225.31|226.5|224.7|227.12|225.32|226.4|224.6|365
1637484300000|2021-11-21 08:45:00|226.49|224.69|225.56|223.76|226.5|224.7|225.54|223.74|329
1637484600000|2021-11-21 08:50:00|225.6|223.8|224.54|222.74|225.75|223.95|224.53|222.73|377
1637484900000|2021-11-21 08:55:00|224.53|222.73|224.41|222.61|224.99|223.19|224.24|222.44|418
1637485200000|2021-11-21 09:00:00|224.4|222.6|224.71|222.91|224.84|223.04|224.18|222.38|386
1637485500000|2021-11-21 09:05:00|224.7|222.9|224.77|222.97|224.8|223|224.47|222.67|334
1637485800000|2021-11-21 09:10:00|224.78|222.98|225.04|223.24|225.22|223.42|224.6|222.8|430
1637486100000|2021-11-21 09:15:00|225.03|223.23|225.06|223.26|225.11|223.31|224.82|223.02|295
1637486400000|2021-11-21 09:20:00|225.05|223.25|225|223.2|225.4|223.6|224.9|223.1|289
1637486700000|2021-11-21 09:25:00|225.01|223.21|225.48|223.68|225.53|223.73|224.89|223.09|277
1637487000000|2021-11-21 09:30:00|225.5|223.7|224.92|223.12|225.51|223.71|224.85|223.05|335
1637487300000|2021-11-21 09:35:00|224.93|223.13|225.02|223.22|225.07|223.27|224.36|222.56|343
1637487600000|2021-11-21 09:40:00|225.01|223.21|224.65|222.85|225.43|223.63|224.57|222.77|344
1637487900000|2021-11-21 09:45:00|224.66|222.86|224.54|222.74|224.97|223.17|224.25|222.45|361
1637488200000|2021-11-21 09:50:00|224.55|222.75|224.46|222.66|224.94|223.14|224.29|222.49|294
1637488500000|2021-11-21 09:55:00|224.45|222.65|225.02|223.22|225.11|223.31|224.26|222.46|391
1637488800000|2021-11-21 10:00:00|225.04|223.24|225.2|223.4|225.44|223.64|224.93|223.13|360
1637489100000|2021-11-21 10:05:00|225.21|223.41|225.03|223.23|225.33|223.53|224.96|223.16|223
1637489400000|2021-11-21 10:10:00|225.04|223.24|224.39|222.59|225.05|223.25|224.36|222.56|293
1637489700000|2021-11-21 10:15:00|224.38|222.58|224.79|222.99|225.03|223.23|224.29|222.49|297
1637490000000|2021-11-21 10:20:00|224.8|223|224.61|222.81|224.83|223.03|224.39|222.59|299
1637490300000|2021-11-21 10:25:00|224.62|222.82|224.21|222.41|224.68|222.88|224.2|222.4|322
1637490600000|2021-11-21 10:30:00|224.23|222.43|223.52|221.72|224.26|222.46|223.21|221.41|417
1637490900000|2021-11-21 10:35:00|223.53|221.73|223.46|221.66|223.8|222|223.39|221.59|389
1637491200000|2021-11-21 10:40:00|223.45|221.65|222.63|220.83|223.45|221.65|222.19|220.39|626
1637491500000|2021-11-21 10:45:00|222.62|220.82|223.46|221.66|223.56|221.76|222.48|220.68|504
1637491800000|2021-11-21 10:50:00|223.43|221.63|223.83|222.03|224.01|222.21|223.36|221.56|442
1637492100000|2021-11-21 10:55:00|223.84|222.04|223.88|222.08|224.14|222.34|223.41|221.61|452
1637492400000|2021-11-21 11:00:00|223.85|222.05|225.04|223.24|225.55|223.75|223.71|221.91|696
1637492700000|2021-11-21 11:05:00|225.03|223.23|225.25|223.45|225.62|223.82|224.86|223.06|512
1637493000000|2021-11-21 11:10:00|225.26|223.46|225.28|223.48|225.41|223.61|225.08|223.28|399
1637493300000|2021-11-21 11:15:00|225.31|223.51|223.34|221.54|225.31|223.51|223.18|221.38|538
1637493600000|2021-11-21 11:20:00|223.3|221.5|223.28|221.48|223.43|221.63|222.34|220.54|618
1637493900000|2021-11-21 11:25:00|223.29|221.49|223.27|221.47|223.59|221.79|222.66|220.86|480
1637494200000|2021-11-21 11:30:00|223.28|221.48|223.75|221.95|224.09|222.29|223.02|221.22|572
1637494500000|2021-11-21 11:35:00|223.76|221.96|223.72|221.92|224.22|222.42|223.49|221.69|394
1637494800000|2021-11-21 11:40:00|223.7|221.9|223.48|221.68|223.7|221.9|222.92|221.12|403
1637495100000|2021-11-21 11:45:00|223.47|221.67|223.69|221.89|223.96|222.16|223.28|221.48|458
1637495400000|2021-11-21 11:50:00|223.7|221.9|223.5|221.7|223.82|222.02|223.11|221.31|399
1637495700000|2021-11-21 11:55:00|223.47|221.67|223.42|221.62|223.67|221.87|223.39|221.59|298
1637496000000|2021-11-21 12:00:00|223.43|221.63|223.01|221.21|223.47|221.67|222.69|220.89|401
1637496300000|2021-11-21 12:05:00|223.02|221.22|223.64|221.84|223.66|221.86|222.83|221.03|397
1637496600000|2021-11-21 12:10:00|223.63|221.83|224.6|222.8|224.72|222.92|223.63|221.83|634
1637496900000|2021-11-21 12:15:00|224.59|222.79|224.99|223.19|225.49|223.69|224.27|222.47|592
1637497200000|2021-11-21 12:20:00|225|223.2|224.65|222.85|225.21|223.41|224.59|222.79|629
1637497500000|2021-11-21 12:25:00|224.64|222.84|224.93|223.13|225|223.2|224.64|222.84|387
1637497800000|2021-11-21 12:30:00|224.92|223.12|224.92|223.12|225.48|223.68|224.85|223.05|491
1637498100000|2021-11-21 12:35:00|224.91|223.11|224.58|222.78|225.14|223.34|224.3|222.5|429
1637498400000|2021-11-21 12:40:00|224.59|222.79|224.44|222.64|224.63|222.83|223.95|222.15|541
1637498700000|2021-11-21 12:45:00|224.47|222.67|224.71|222.91|225.29|223.49|224.44|222.64|515
1637499000000|2021-11-21 12:50:00|224.7|222.9|225.15|223.35|225.19|223.39|224.64|222.84|493
1637499300000|2021-11-21 12:55:00|225.17|223.37|224.55|222.75|225.19|223.39|224.41|222.61|350
1637499600000|2021-11-21 13:00:00|224.56|222.76|224.12|222.32|224.59|222.79|224.11|222.31|367
1637499900000|2021-11-21 13:05:00|224.13|222.33|224.06|222.26|224.44|222.64|223.96|222.16|256
1637500200000|2021-11-21 13:10:00|224.05|222.25|224.02|222.22|224.48|222.68|223.9|222.1|346
1637500500000|2021-11-21 13:15:00|224.03|222.23|224.04|222.24|224.45|222.65|223.88|222.08|392
1637500800000|2021-11-21 13:20:00|224.05|222.25|224.23|222.43|224.3|222.5|223.89|222.09|371
1637501100000|2021-11-21 13:25:00|224.24|222.44|223.71|221.91|224.39|222.59|223.71|221.91|416
1637501400000|2021-11-21 13:30:00|223.72|221.92|223.56|221.76|223.82|222.02|223.48|221.68|307
1637501700000|2021-11-21 13:35:00|223.55|221.75|223.26|221.46|223.55|221.75|222.96|221.16|528
1637502000000|2021-11-21 13:40:00|223.25|221.45|222.95|221.15|223.32|221.52|222.72|220.92|405
1637502300000|2021-11-21 13:45:00|222.94|221.14|223.16|221.36|223.66|221.86|222.86|221.06|471
1637502600000|2021-11-21 13:50:00|223.18|221.38|222.94|221.14|223.53|221.73|222.91|221.11|475
1637502900000|2021-11-21 13:55:00|222.95|221.15|222.05|220.25|222.98|221.18|221.88|220.08|463
1637503200000|2021-11-21 14:00:00|222.04|220.24|221.94|220.14|222.15|220.35|221.45|219.65|571
1637503500000|2021-11-21 14:05:00|221.93|220.13|221.34|219.54|221.93|220.13|221.16|219.36|420
1637503800000|2021-11-21 14:10:00|221.33|219.53|222.02|220.22|222.34|220.54|221.33|219.53|553
1637504100000|2021-11-21 14:15:00|222.01|220.21|221.67|219.87|222.35|220.55|221.56|219.76|406
1637504400000|2021-11-21 14:20:00|221.66|219.86|222.26|220.46|222.53|220.73|221.66|219.86|445
1637504700000|2021-11-21 14:25:00|222.27|220.47|221.95|220.15|222.36|220.56|221.82|220.02|365
1637505000000|2021-11-21 14:30:00|221.97|220.17|222.29|220.49|222.33|220.53|221.62|219.82|428
1637505300000|2021-11-21 14:35:00|222.28|220.48|222.46|220.66|222.51|220.71|222.13|220.33|340
1637505600000|2021-11-21 14:40:00|222.48|220.68|222.99|221.19|223.31|221.51|222.44|220.64|455
1637505900000|2021-11-21 14:45:00|223.03|221.23|222.92|221.12|223.31|221.51|222.62|220.82|395
1637506200000|2021-11-21 14:50:00|222.93|221.13|223.28|221.48|223.38|221.58|222.89|221.09|306
1637506500000|2021-11-21 14:55:00|223.27|221.47|222.57|220.77|223.37|221.57|222.54|220.74|402
1637506800000|2021-11-21 15:00:00|222.56|220.76|222.12|220.32|222.67|220.87|221.82|220.02|397
1637507100000|2021-11-21 15:05:00|222.11|220.31|223.06|221.26|223.07|221.27|222.1|220.3|458
1637507400000|2021-11-21 15:10:00|223.05|221.25|222.52|220.72|223.06|221.26|222.42|220.62|351
1637507700000|2021-11-21 15:15:00|222.51|220.71|223.33|221.53|223.34|221.54|222.43|220.63|364
1637508000000|2021-11-21 15:20:00|223.32|221.52|223.4|221.6|223.47|221.67|223.04|221.24|343
1637508300000|2021-11-21 15:25:00|223.42|221.62|224.02|222.22|224.31|222.51|223.4|221.6|466
1637508600000|2021-11-21 15:30:00|224.01|222.21|224.02|222.22|224.03|222.23|223.53|221.73|410
1637508900000|2021-11-21 15:35:00|224|222.2|224.9|223.1|224.9|223.1|223.8|222|457
1637509200000|2021-11-21 15:40:00|224.94|223.14|225.04|223.24|225.59|223.79|224.89|223.09|500
1637509500000|2021-11-21 15:45:00|225.03|223.23|225.36|223.56|225.44|223.64|224.51|222.71|503
1637509800000|2021-11-21 15:50:00|225.33|223.53|225.45|223.65|225.53|223.73|225.08|223.28|446
1637510100000|2021-11-21 15:55:00|225.42|223.62|225.22|223.42|225.45|223.65|225.2|223.4|424
1637510400000|2021-11-21 16:00:00|225.23|223.43|225.64|223.84|225.65|223.85|225.22|223.42|595
1637510700000|2021-11-21 16:05:00|225.65|223.85|225.55|223.75|226.11|224.31|225.5|223.7|508
1637511000000|2021-11-21 16:10:00|225.56|223.76|225.39|223.59|225.63|223.83|225.04|223.24|491
1637511300000|2021-11-21 16:15:00|225.4|223.6|225.09|223.29|225.45|223.65|224.51|222.71|526
1637511600000|2021-11-21 16:20:00|225.07|223.27|224.89|223.09|225.44|223.64|224.71|222.91|515
1637511900000|2021-11-21 16:25:00|224.86|223.06|225.04|223.24|225.27|223.47|224.84|223.04|439
1637512200000|2021-11-21 16:30:00|225.06|223.26|226.53|224.73|226.53|224.73|225.06|223.26|503
1637512500000|2021-11-21 16:35:00|226.52|224.72|226.31|224.51|226.57|224.77|225.72|223.92|518
1637512800000|2021-11-21 16:40:00|226.3|224.5|228.77|226.97|229.25|227.45|226.3|224.5|658
1637513100000|2021-11-21 16:45:00|228.78|226.98|230.02|228.22|230.04|228.24|228.51|226.71|760
1637513400000|2021-11-21 16:50:00|230.04|228.24|229.83|228.03|230.14|228.34|228.74|226.94|762
1637513700000|2021-11-21 16:55:00|229.86|228.06|229.93|228.13|230.48|228.68|229.76|227.96|689
1637514000000|2021-11-21 17:00:00|229.94|228.14|229.89|228.09|231.58|229.78|229.81|228.01|734
1637514300000|2021-11-21 17:05:00|229.88|228.08|229.04|227.24|229.97|228.17|228.97|227.17|652
1637514600000|2021-11-21 17:10:00|229.05|227.25|228.96|227.16|229.39|227.59|228.87|227.07|587
1637514900000|2021-11-21 17:15:00|228.97|227.17|229.72|227.92|229.91|228.11|228.83|227.03|464
1637515200000|2021-11-21 17:20:00|229.73|227.93|229.3|227.5|230.01|228.21|229.18|227.38|472
1637515500000|2021-11-21 17:25:00|229.32|227.52|229.29|227.49|229.73|227.93|229.29|227.49|428
1637515800000|2021-11-21 17:30:00|229.3|227.5|228.38|226.58|229.57|227.77|228.12|226.32|428
1637516100000|2021-11-21 17:35:00|228.39|226.59|227.82|226.02|228.72|226.92|227.82|226.02|505
1637516400000|2021-11-21 17:40:00|227.79|225.99|227.82|226.02|228.43|226.63|227.56|225.76|433
1637516700000|2021-11-21 17:45:00|227.83|226.03|227.36|225.56|228|226.2|227.35|225.55|445
1637517000000|2021-11-21 17:50:00|227.37|225.57|228.09|226.29|228.41|226.61|227.36|225.56|443
1637517300000|2021-11-21 17:55:00|228.1|226.3|228.42|226.62|228.53|226.73|228.07|226.27|456
1637517600000|2021-11-21 18:00:00|228.45|226.65|227.96|226.16|228.56|226.76|227.96|226.16|514
1637517900000|2021-11-21 18:05:00|227.95|226.15|228|226.2|228.59|226.79|227.88|226.08|538
1637518200000|2021-11-21 18:10:00|227.99|226.19|228.24|226.44|228.25|226.45|227.82|226.02|389
1637518500000|2021-11-21 18:15:00|228.26|226.46|228.08|226.28|228.28|226.48|227.79|225.99|310
1637518800000|2021-11-21 18:20:00|228.09|226.29|227.43|225.63|228.12|226.32|227.43|225.63|377
1637519100000|2021-11-21 18:25:00|227.44|225.64|227.71|225.91|227.79|225.99|227.31|225.51|415
1637519400000|2021-11-21 18:30:00|227.72|225.92|227.99|226.19|228.07|226.27|227.44|225.64|366
1637519700000|2021-11-21 18:35:00|227.96|226.16|227.49|225.69|228.19|226.39|227.49|225.69|347
1637520000000|2021-11-21 18:40:00|227.5|225.7|227.62|225.82|227.77|225.97|227.38|225.58|368
1637520300000|2021-11-21 18:45:00|227.63|225.83|226.69|224.89|227.87|226.07|226.61|224.81|415
1637520600000|2021-11-21 18:50:00|226.68|224.88|227.03|225.23|227.06|225.26|226.52|224.72|304
1637520900000|2021-11-21 18:55:00|227.02|225.22|227.17|225.37|227.48|225.68|226.65|224.85|401
1637521200000|2021-11-21 19:00:00|227.18|225.38|227.52|225.72|227.8|226|227.17|225.37|426
1637521500000|2021-11-21 19:05:00|227.53|225.73|226.57|224.77|227.58|225.78|226.55|224.75|389
1637521800000|2021-11-21 19:10:00|226.58|224.78|226.81|225.01|227.2|225.4|226.58|224.78|453
1637522100000|2021-11-21 19:15:00|226.82|225.02|226.51|224.71|227.02|225.22|226.51|224.71|389
1637522400000|2021-11-21 19:20:00|226.52|224.72|226.21|224.41|226.63|224.83|226.1|224.3|412
1637522700000|2021-11-21 19:25:00|226.22|224.42|226.63|224.83|226.63|224.83|226.17|224.37|330
1637523000000|2021-11-21 19:30:00|226.62|224.82|226.61|224.81|226.97|225.17|226.56|224.76|362
1637523300000|2021-11-21 19:35:00|226.6|224.8|226.42|224.62|226.71|224.91|226.4|224.6|363
1637523600000|2021-11-21 19:40:00|226.43|224.63|226.48|224.68|226.53|224.73|226.16|224.36|271
1637523900000|2021-11-21 19:45:00|226.47|224.67|226.59|224.79|227.34|225.54|226.17|224.37|418
1637524200000|2021-11-21 19:50:00|226.57|224.77|226.42|224.62|226.64|224.84|226.21|224.41|312
1637524500000|2021-11-21 19:55:00|226.41|224.61|226.12|224.32|226.74|224.94|225.9|224.1|420
1637524800000|2021-11-21 20:00:00|226.11|224.31|226.48|224.68|226.62|224.82|226.07|224.27|392
1637525100000|2021-11-21 20:05:00|226.47|224.67|226.29|224.49|226.63|224.83|226.02|224.22|358
1637525400000|2021-11-21 20:10:00|226.3|224.5|226.23|224.43|226.38|224.58|226.08|224.28|292
1637525700000|2021-11-21 20:15:00|226.22|224.42|226.21|224.41|226.39|224.59|226.1|224.3|324
1637526000000|2021-11-21 20:20:00|226.23|224.43|226.42|224.62|226.58|224.78|226.23|224.43|301
1637526300000|2021-11-21 20:25:00|226.41|224.61|226.32|224.52|226.43|224.63|226.19|224.39|341
1637526600000|2021-11-21 20:30:00|226.31|224.51|226.22|224.42|226.39|224.59|226.05|224.25|296
1637526900000|2021-11-21 20:35:00|226.23|224.43|226.99|224.19|227.4|224.86|226.23|224.18|325
1637527200000|2021-11-21 20:40:00|227|224.2|227.49|224.69|227.63|224.83|226.99|224.19|418
1637527500000|2021-11-21 20:45:00|227.5|224.7|226.97|224.17|227.5|224.7|226.9|224.1|293
1637527800000|2021-11-21 20:50:00|226.99|224.19|227.65|224.85|227.81|225.01|226.98|224.18|346
1637528100000|2021-11-21 20:55:00|227.64|224.84|227.78|224.98|228.09|225.29|227.55|224.75|437
1637528400000|2021-11-21 21:00:00|227.79|224.99|227.74|224.94|228.05|225.25|227.66|224.86|432
1637528700000|2021-11-21 21:05:00|227.76|224.96|228.21|225.41|228.24|225.44|227.74|224.94|351
1637529000000|2021-11-21 21:10:00|228.22|225.42|227.92|225.12|228.22|225.42|227.53|224.73|380
1637529300000|2021-11-21 21:15:00|227.91|225.11|228.12|225.32|228.33|225.53|227.89|225.09|336
1637529600000|2021-11-21 21:20:00|228.11|225.31|228.42|225.62|228.43|225.63|228.1|225.3|404
1637529900000|2021-11-21 21:25:00|228.43|225.63|228.8|226|228.88|226.08|228.29|225.49|434
1637530200000|2021-11-21 21:30:00|228.79|225.99|228.64|225.84|229.02|226.22|228.59|225.79|396
1637530500000|2021-11-21 21:35:00|228.65|225.85|228.27|225.47|228.73|225.93|228.26|225.46|288
1637530800000|2021-11-21 21:40:00|228.28|225.48|228.7|225.9|228.79|225.99|228.28|225.48|380
1637531100000|2021-11-21 21:45:00|228.71|225.91|228.3|225.5|228.71|225.91|228.1|225.3|372
1637531400000|2021-11-21 21:50:00|228.31|225.51|228.13|225.33|228.61|225.81|228.1|225.3|352
1637531700000|2021-11-21 21:55:00|228.12|225.32|228.45|225.65|228.59|225.79|228.11|225.31|400
1637532000000|2021-11-21 22:00:00|228.43|225.63|228.21|225.41|228.65|225.85|228.01|225.21|429
1637532300000|2021-11-21 22:05:00|228.26|225.46|228.04|225.24|228.28|225.48|227.52|224.72|477
1637532600000|2021-11-21 22:10:00|228.07|225.27|228.43|225.63|228.55|225.75|227.97|225.17|361
1637532900000|2021-11-21 22:15:00|228.44|225.64|228.95|226.15|229.03|226.23|228.37|225.57|381
1637533200000|2021-11-21 22:20:00|229|226.2|228.28|225.48|229.15|226.35|228.27|225.47|394
1637533500000|2021-11-21 22:25:00|228.3|225.5|228.09|225.29|228.47|225.67|227.8|225|455
1637533800000|2021-11-21 22:30:00|228.02|225.22|226.94|224.14|228.13|225.33|226.93|224.13|242
1637534100000|2021-11-21 22:35:00|226.93|224.13|226.31|223.51|226.94|224.14|226.19|223.39|277
1637534400000|2021-11-21 22:40:00|226.32|223.52|225.18|222.38|226.33|223.53|224.61|221.81|549
1637534700000|2021-11-21 22:45:00|225.16|222.36|226.61|223.81|226.79|223.99|225.15|222.35|536
1637535000000|2021-11-21 22:50:00|226.62|223.82|226.62|223.82|226.64|223.84|226.02|223.22|418
1637535300000|2021-11-21 22:55:00|226.57|223.77|225.56|223.76|226.69|223.89|224.96|222.8|434
1637535600000|2021-11-21 23:00:00|225.55|223.75|225.81|224.01|225.93|224.13|225.16|223.36|566
1637535900000|2021-11-21 23:05:00|225.82|224.02|226.11|224.31|226.41|224.61|225.67|223.87|669
1637536200000|2021-11-21 23:10:00|226.12|224.32|226|224.2|226.58|224.78|225.75|223.95|679
1637536500000|2021-11-21 23:15:00|225.96|224.16|226.23|224.43|226.62|224.82|225.91|224.11|638
1637536800000|2021-11-21 23:20:00|226.29|224.49|226.56|224.76|226.66|224.86|226.09|224.29|509
1637537100000|2021-11-21 23:25:00|226.57|224.77|226.5|224.7|226.8|225|226.36|224.56|481
1637537400000|2021-11-21 23:30:00|226.51|224.71|226.5|224.7|226.67|224.87|226.22|224.42|452
1637537700000|2021-11-21 23:35:00|226.48|224.68|226.32|224.52|226.64|224.84|226.07|224.27|523
1637538000000|2021-11-21 23:40:00|226.29|224.49|225|223.2|226.63|224.83|224.95|223.15|507
1637538300000|2021-11-21 23:45:00|224.97|223.17|224.66|222.86|225.68|223.88|224.6|222.8|583
1637538600000|2021-11-21 23:50:00|224.64|222.84|222.03|220.23|224.75|222.95|221.96|220.16|835
1637538900000|2021-11-21 23:55:00|222.07|220.27|222.37|220.57|223.24|221.44|221.84|220.04|794
1637539200000|2021-11-22 00:00:00|222.4|220.6|221.75|219.95|222.84|221.04|221.38|219.58|790
1637539500000|2021-11-22 00:05:00|221.76|219.96|220.02|218.22|222.31|220.51|218.91|217.11|903
1637539800000|2021-11-22 00:10:00|220.08|218.28|217.16|215.36|220.39|218.59|217.15|215.35|845
1637540100000|2021-11-22 00:15:00|217.22|215.42|218.19|216.39|218.84|217.04|217.14|215.34|933
1637540400000|2021-11-22 00:20:00|218.2|216.4|218.38|216.58|218.94|217.14|218.13|216.33|670
1637540700000|2021-11-22 00:25:00|218.39|216.59|218.49|216.69|219.13|217.33|218.33|216.53|732
1637541000000|2021-11-22 00:30:00|218.52|216.72|218.06|216.26|218.81|217.01|218.03|216.23|766
1637541300000|2021-11-22 00:35:00|218.05|216.25|217.44|215.64|218.84|217.04|217.35|215.55|737
1637541600000|2021-11-22 00:40:00|217.45|215.65|217.38|215.58|217.92|216.12|216.99|215.19|641
1637541900000|2021-11-22 00:45:00|217.42|215.62|217.55|215.75|218.07|216.27|217.13|215.33|661
1637542200000|2021-11-22 00:50:00|217.52|215.72|217.59|215.79|217.74|215.94|217.24|215.44|540
1637542500000|2021-11-22 00:55:00|217.6|215.8|217.29|215.49|217.78|215.98|217.04|215.24|623
1637542800000|2021-11-22 01:00:00|217.31|215.51|218.09|216.29|218.25|216.45|217.18|215.38|689
1637543100000|2021-11-22 01:05:00|218.19|216.39|218.24|216.44|218.64|216.84|217.44|215.64|644
1637543400000|2021-11-22 01:10:00|218.23|216.43|217.67|215.87|218.39|216.59|217.6|215.8|638
1637543700000|2021-11-22 01:15:00|217.66|215.86|215.73|213.93|218.09|216.29|215.55|213.75|815
1637544000000|2021-11-22 01:20:00|215.69|213.89|217.81|216.01|217.82|216.02|215.64|213.84|819
1637544300000|2021-11-22 01:25:00|217.73|215.93|217.95|216.15|218.01|216.21|217.39|215.59|647
1637544600000|2021-11-22 01:30:00|217.94|216.14|218.83|217.03|218.89|217.09|217.74|215.94|606
1637544900000|2021-11-22 01:35:00|218.82|217.02|219.09|217.29|219.18|217.38|218.02|216.22|571
1637545200000|2021-11-22 01:40:00|219.12|217.32|219.08|217.28|219.58|217.78|218.77|216.97|560
1637545500000|2021-11-22 01:45:00|219.09|217.29|218.2|216.4|219.48|217.68|218.19|216.39|506
1637545800000|2021-11-22 01:50:00|218.22|216.42|218.15|216.35|218.47|216.67|217.99|216.19|468
1637546100000|2021-11-22 01:55:00|218.13|216.33|218.28|216.48|218.56|216.76|218.12|216.32|587
1637546400000|2021-11-22 02:00:00|218.3|216.5|218.29|216.49|218.35|216.55|217.81|216.01|502
1637546700000|2021-11-22 02:05:00|218.3|216.5|217.67|215.87|218.3|216.5|217.49|215.69|437
1637547000000|2021-11-22 02:10:00|217.66|215.86|216.56|214.76|217.68|215.88|216.56|214.76|533
1637547300000|2021-11-22 02:15:00|216.6|214.8|216.46|214.66|216.89|215.09|216.24|214.44|635
1637547600000|2021-11-22 02:20:00|216.47|214.67|215.27|213.47|216.47|214.67|215.15|213.35|572
1637547900000|2021-11-22 02:25:00|215.18|213.38|215.27|213.47|216.14|214.34|214.66|212.86|754
1637548200000|2021-11-22 02:30:00|215.3|213.5|216.07|214.27|216.07|214.27|214.93|213.13|687
1637548500000|2021-11-22 02:35:00|216.08|214.28|216.16|214.36|216.43|214.63|215.72|213.92|616
1637548800000|2021-11-22 02:40:00|216.17|214.37|216.54|214.74|216.59|214.79|215.85|214.05|564
1637549100000|2021-11-22 02:45:00|216.52|214.72|215.63|213.83|216.63|214.83|215.49|213.69|556
1637549400000|2021-11-22 02:50:00|215.66|213.86|216.49|214.69|216.51|214.71|215.51|213.71|492
1637549700000|2021-11-22 02:55:00|216.45|214.65|216.99|215.19|221.48|219.68|216.44|214.64|834
1637550000000|2021-11-22 03:00:00|217.03|215.23|217.55|215.75|217.83|216.03|216.65|214.85|562
1637550300000|2021-11-22 03:05:00|217.54|215.74|217.03|215.23|217.57|215.77|216.94|215.14|526
1637550600000|2021-11-22 03:10:00|217.02|215.22|217.05|215.25|217.33|215.53|216.66|214.86|529
1637550900000|2021-11-22 03:15:00|217.02|215.22|217.19|215.39|217.41|215.61|216.63|214.83|485
1637551200000|2021-11-22 03:20:00|217.18|215.38|216.05|214.25|217.18|215.38|215.98|214.18|515
1637551500000|2021-11-22 03:25:00|216.03|214.23|215.61|213.81|216.45|214.65|215.6|213.8|579
1637551800000|2021-11-22 03:30:00|215.62|213.82|215.46|213.66|215.8|214|214.46|212.66|734
1637552100000|2021-11-22 03:35:00|215.51|213.71|217.32|215.52|217.47|215.67|214.47|212.67|922
1637552400000|2021-11-22 03:40:00|217.37|215.57|216.29|214.49|217.46|215.66|215.99|214.19|741
1637552700000|2021-11-22 03:45:00|216.22|214.42|217.36|215.56|217.52|215.72|216.04|214.24|703
1637553000000|2021-11-22 03:50:00|217.38|215.58|215.93|214.13|217.4|215.6|215.52|213.72|649
1637553300000|2021-11-22 03:55:00|215.91|214.11|216.11|214.31|216.18|214.38|215.6|213.8|593
1637553600000|2021-11-22 04:00:00|216.12|214.32|215.73|213.93|216.12|214.32|215.13|213.33|692
1637553900000|2021-11-22 04:05:00|215.72|213.92|217.09|215.29|217.29|215.49|215.67|213.87|604
1637554200000|2021-11-22 04:10:00|217.11|215.31|217.13|215.33|217.35|215.55|216.85|215.05|475
1637554500000|2021-11-22 04:15:00|217.12|215.32|216.3|214.5|217.14|215.34|216.16|214.36|536
1637554800000|2021-11-22 04:20:00|216.29|214.49|217.06|215.26|217.14|215.34|216.28|214.48|468
1637555100000|2021-11-22 04:25:00|217.07|215.27|216.61|214.81|217.08|215.28|215.99|214.19|561
1637555400000|2021-11-22 04:30:00|216.62|214.82|215.91|214.11|216.65|214.85|215.54|213.74|591
1637555700000|2021-11-22 04:35:00|215.87|214.07|216.45|214.65|216.49|214.69|215.51|213.71|504
1637556000000|2021-11-22 04:40:00|216.44|214.64|215.43|213.63|216.64|214.84|215.36|213.56|594
1637556300000|2021-11-22 04:45:00|215.44|213.64|215.52|213.72|215.97|214.17|214.83|213.03|693
1637556600000|2021-11-22 04:50:00|215.54|213.74|213.21|211.41|215.65|213.85|211.49|209.69|829
1637556900000|2021-11-22 04:55:00|213.18|211.38|213|211.2|213.7|211.9|212.68|210.88|795
1637557200000|2021-11-22 05:00:00|212.92|211.12|213.15|211.35|213.25|211.45|212.36|210.56|797
1637557500000|2021-11-22 05:05:00|213.1|211.3|212.57|210.77|213.3|211.5|212.24|210.44|706
1637557800000|2021-11-22 05:10:00|212.56|210.76|212.97|211.17|213.05|211.25|211.34|209.54|769
1637558100000|2021-11-22 05:15:00|212.98|211.18|213.76|211.96|213.83|212.03|212.91|211.11|641
1637558400000|2021-11-22 05:20:00|213.77|211.97|214.04|212.24|214.1|212.3|213.37|211.57|603
1637558700000|2021-11-22 05:25:00|214.03|212.23|213.44|211.64|214.18|212.38|213.28|211.48|563
1637559000000|2021-11-22 05:30:00|213.46|211.66|214.23|212.43|214.56|212.76|213.26|211.46|707
1637559300000|2021-11-22 05:35:00|214.25|212.45|214.74|212.94|214.81|213.01|214.13|212.33|464
1637559600000|2021-11-22 05:40:00|214.75|212.95|214.27|212.47|214.94|213.14|214.14|212.34|588
1637559900000|2021-11-22 05:45:00|214.28|212.48|214.99|213.19|215.16|213.36|214.26|212.46|651
1637560200000|2021-11-22 05:50:00|215|213.2|215.22|213.42|215.26|213.46|214.75|212.95|500
1637560500000|2021-11-22 05:55:00|215.24|213.44|215.5|213.7|215.5|213.7|214.78|212.98|566
1637560800000|2021-11-22 06:00:00|215.51|213.71|215.79|213.99|215.87|214.07|215.15|213.35|717
1637561100000|2021-11-22 06:05:00|215.8|214|215.26|213.46|215.82|214.02|215.19|213.39|533
1637561400000|2021-11-22 06:10:00|215.3|213.5|215.51|213.71|215.58|213.78|215.23|213.43|456
1637561700000|2021-11-22 06:15:00|215.52|213.72|215.23|213.43|215.6|213.8|214.92|213.12|461
1637562000000|2021-11-22 06:20:00|215.25|213.45|214.87|213.07|215.33|213.53|214.83|213.03|419
1637562300000|2021-11-22 06:25:00|214.86|213.06|214.32|212.52|214.92|213.12|214.19|212.39|444
1637562600000|2021-11-22 06:30:00|214.33|212.53|215.37|213.57|215.54|213.74|214.31|212.51|487
1637562900000|2021-11-22 06:35:00|215.35|213.55|214.86|213.06|215.36|213.56|214.63|212.83|375
1637563200000|2021-11-22 06:40:00|214.85|213.05|214.81|213.01|215.45|213.65|214.69|212.89|390
1637563500000|2021-11-22 06:45:00|214.82|213.02|214.43|212.63|214.88|213.08|214.18|212.38|541
1637563800000|2021-11-22 06:50:00|214.42|212.62|215.07|213.27|215.12|213.32|214.39|212.59|378
1637564100000|2021-11-22 06:55:00|215.08|213.28|215.15|213.35|215.32|213.52|214.93|213.13|445
1637564400000|2021-11-22 07:00:00|215.16|213.36|216.93|215.13|217.38|215.58|215.02|213.22|677
1637564700000|2021-11-22 07:05:00|217.02|215.22|216.72|214.92|217.25|215.45|216.39|214.59|823
1637565000000|2021-11-22 07:10:00|216.71|214.91|216.17|214.37|216.73|214.93|216.04|214.24|461
1637565300000|2021-11-22 07:15:00|216.16|214.36|216.02|214.22|216.48|214.68|215.82|214.02|510
1637565600000|2021-11-22 07:20:00|216.03|214.23|216.33|214.53|216.62|214.82|215.88|214.08|590
1637565900000|2021-11-22 07:25:00|216.32|214.52|216.91|215.11|216.97|215.17|216.19|214.39|489
1637566200000|2021-11-22 07:30:00|216.96|215.16|216.34|214.54|216.97|215.17|216.17|214.37|454
1637566500000|2021-11-22 07:35:00|216.32|214.52|216.34|214.54|216.46|214.66|216.17|214.37|423
1637566800000|2021-11-22 07:40:00|216.33|214.53|216.18|214.38|216.34|214.54|215.83|214.03|403
1637567100000|2021-11-22 07:45:00|216.17|214.37|216.07|214.27|216.36|214.56|215.85|214.05|462
1637567400000|2021-11-22 07:50:00|216.11|214.31|216.05|214.25|216.32|214.52|215.79|213.99|439
1637567700000|2021-11-22 07:55:00|216.08|214.28|215.74|213.94|216.32|214.52|215.69|213.89|517
1637568000000|2021-11-22 08:00:00|215.73|213.93|216.44|214.64|216.53|214.73|215.62|213.82|567
1637568300000|2021-11-22 08:05:00|216.45|214.65|215.95|214.15|216.45|214.65|215.82|214.02|505
1637568600000|2021-11-22 08:10:00|215.96|214.16|215.94|214.14|216.21|214.41|215.7|213.9|464
1637568900000|2021-11-22 08:15:00|215.91|214.11|216.3|214.5|216.53|214.73|215.87|214.07|394
1637569200000|2021-11-22 08:20:00|216.28|214.48|216.11|214.31|216.42|214.62|215.87|214.07|473
1637569500000|2021-11-22 08:25:00|216.08|214.28|216.83|215.03|216.83|215.03|216.07|214.27|381
1637569800000|2021-11-22 08:30:00|216.81|215.01|216.45|214.65|216.88|215.08|216.39|214.59|385
1637570100000|2021-11-22 08:35:00|216.46|214.66|217.09|215.29|217.15|215.35|216.34|214.54|408
1637570400000|2021-11-22 08:40:00|217.08|215.28|216.57|214.77|217.08|215.28|216.48|214.68|356
1637570700000|2021-11-22 08:45:00|216.56|214.76|215.86|214.06|216.87|215.07|215.86|214.06|411
1637571000000|2021-11-22 08:50:00|215.87|214.07|216.61|214.81|216.67|214.87|215.8|214|443
1637571300000|2021-11-22 08:55:00|216.59|214.79|216.32|214.52|216.84|215.04|216.2|214.4|461
1637571600000|2021-11-22 09:00:00|216.33|214.53|216.8|215|217.09|215.29|216.33|214.53|426
1637571900000|2021-11-22 09:05:00|216.82|215.02|218.18|216.38|218.21|216.41|216.65|214.85|460
1637572200000|2021-11-22 09:10:00|218.17|216.37|218.26|216.46|218.75|216.95|218.02|216.22|711
1637572500000|2021-11-22 09:15:00|218.31|216.51|217.99|216.19|218.31|216.51|217.57|215.77|501
1637572800000|2021-11-22 09:20:00|217.98|216.18|217.53|215.73|218.04|216.24|217.42|215.62|412
1637573100000|2021-11-22 09:25:00|217.52|215.72|217.3|215.5|217.65|215.85|217.02|215.22|524
1637573400000|2021-11-22 09:30:00|217.28|215.48|217.28|215.48|217.84|216.04|217.26|215.46|462
1637573700000|2021-11-22 09:35:00|217.27|215.47|217.07|215.27|217.44|215.64|216.94|215.14|414
1637574000000|2021-11-22 09:40:00|217.08|215.28|217.13|215.33|217.34|215.54|216.94|215.14|406
1637574300000|2021-11-22 09:45:00|217.12|215.32|217.32|215.52|217.44|215.64|217.08|215.28|406
1637574600000|2021-11-22 09:50:00|217.31|215.51|216.8|215|217.4|215.6|216.78|214.98|430
1637574900000|2021-11-22 09:55:00|216.79|214.99|215.67|213.87|216.92|215.12|215.65|213.85|596
1637575200000|2021-11-22 10:00:00|215.66|213.86|215.6|213.8|216.22|214.42|215.52|213.72|553
1637575500000|2021-11-22 10:05:00|215.51|213.71|215.71|213.91|215.71|213.91|214.75|212.95|642
1637575800000|2021-11-22 10:10:00|215.72|213.92|216.7|214.9|216.98|215.18|215.6|213.8|561
1637576100000|2021-11-22 10:15:00|216.66|214.86|216.19|214.39|217.11|215.31|216.1|214.3|597
1637576400000|2021-11-22 10:20:00|216.21|214.41|216.9|215.1|217.04|215.24|216.13|214.33|504
1637576700000|2021-11-22 10:25:00|216.92|215.12|216.7|214.9|216.93|215.13|216.27|214.47|444
1637577000000|2021-11-22 10:30:00|216.71|214.91|216.96|215.16|217.12|215.32|216.56|214.76|475
1637577300000|2021-11-22 10:35:00|216.95|215.15|216.35|214.55|216.97|215.17|216.28|214.48|406
1637577600000|2021-11-22 10:40:00|216.32|214.52|216.67|214.87|216.88|215.08|216.22|214.42|422
1637577900000|2021-11-22 10:45:00|216.72|214.92|216.54|214.74|217.01|215.21|216.4|214.6|366
1637578200000|2021-11-22 10:50:00|216.53|214.73|216.54|214.74|216.77|214.97|216.12|214.32|555
1637578500000|2021-11-22 10:55:00|216.53|214.73|216.87|215.07|216.91|215.11|216.48|214.68|327
1637578800000|2021-11-22 11:00:00|216.89|215.09|216.7|214.9|216.9|215.1|216.45|214.65|430
1637579100000|2021-11-22 11:05:00|216.71|214.91|217.24|215.44|217.24|215.44|216.51|214.71|375
1637579400000|2021-11-22 11:10:00|217.27|215.47|217.54|215.74|217.67|215.87|217.19|215.39|516
1637579700000|2021-11-22 11:15:00|217.53|215.73|217.63|215.83|217.69|215.89|217.12|215.32|552
1637580000000|2021-11-22 11:20:00|217.59|215.79|217.18|215.38|217.78|215.98|217.1|215.3|379
1637580300000|2021-11-22 11:25:00|217.17|215.37|217.32|215.52|217.34|215.54|216.96|215.16|350
1637580600000|2021-11-22 11:30:00|217.28|215.48|216.79|214.99|217.47|215.67|216.6|214.8|457
1637580900000|2021-11-22 11:35:00|216.8|215|217.28|215.48|217.33|215.53|216.74|214.94|390
1637581200000|2021-11-22 11:40:00|217.25|215.45|217.21|215.41|217.49|215.69|217.16|215.36|380
1637581500000|2021-11-22 11:45:00|217.2|215.4|217.5|215.7|217.59|215.79|217.1|215.3|344
1637581800000|2021-11-22 11:50:00|217.48|215.68|216.65|214.85|217.5|215.7|216.56|214.76|422
1637582100000|2021-11-22 11:55:00|216.66|214.86|215.5|213.7|216.66|214.86|215.37|213.57|536
1637582400000|2021-11-22 12:00:00|215.51|213.71|215.77|213.97|215.97|214.17|215.3|213.5|563
1637582700000|2021-11-22 12:05:00|215.76|213.96|215.8|214|216.31|214.51|215.72|213.92|514
1637583000000|2021-11-22 12:10:00|215.81|214.01|215.03|213.23|216.13|214.33|214.77|212.97|439
1637583300000|2021-11-22 12:15:00|215.02|213.22|215.43|213.63|215.5|213.7|214.81|213.01|616
1637583600000|2021-11-22 12:20:00|215.44|213.64|215.4|213.6|215.62|213.82|215.09|213.29|471
1637583900000|2021-11-22 12:25:00|215.41|213.61|216.96|215.16|216.99|215.19|215.4|213.6|716
1637584200000|2021-11-22 12:30:00|216.98|215.18|217.46|215.66|218.18|216.38|216.48|214.68|831
1637584500000|2021-11-22 12:35:00|217.51|215.71|216.51|214.71|217.6|215.8|216.21|214.41|753
1637584800000|2021-11-22 12:40:00|216.5|214.7|216.66|214.86|216.94|215.14|216|214.2|725
1637585100000|2021-11-22 12:45:00|216.63|214.83|215.26|213.46|216.63|214.83|215.23|213.43|674
1637585400000|2021-11-22 12:50:00|215.25|213.45|215.5|213.7|215.69|213.89|215.12|213.32|550
1637585700000|2021-11-22 12:55:00|215.49|213.69|215.5|213.7|216.07|214.27|215.32|213.52|515
1637586000000|2021-11-22 13:00:00|215.49|213.69|215.31|213.51|215.63|213.83|215.16|213.36|478
1637586300000|2021-11-22 13:05:00|215.22|213.42|212.96|211.16|215.34|213.54|212.9|211.1|623
1637586600000|2021-11-22 13:10:00|212.95|211.15|212.31|210.51|213.6|211.8|212.13|210.33|650
1637586900000|2021-11-22 13:15:00|212.33|210.53|212.03|210.23|212.81|211.01|211.72|209.92|800
1637587200000|2021-11-22 13:20:00|212.06|210.26|213.34|211.54|213.76|211.96|211.86|210.06|800
1637587500000|2021-11-22 13:25:00|213.35|211.55|214.37|212.57|214.37|212.57|213.19|211.39|702
1637587800000|2021-11-22 13:30:00|214.36|212.56|216.32|214.52|216.32|214.52|214.06|212.26|846
1637588100000|2021-11-22 13:35:00|216.35|214.55|218.54|216.74|220.07|218.27|216.02|214.22|960
1637588400000|2021-11-22 13:40:00|218.56|216.76|220.1|218.3|220.45|218.65|218.56|216.76|950
1637588700000|2021-11-22 13:45:00|220.14|218.34|217.93|216.13|220.62|218.82|217.74|215.94|891
1637589000000|2021-11-22 13:50:00|217.91|216.11|218.13|216.33|218.74|216.94|217.81|216.01|754
1637589300000|2021-11-22 13:55:00|218.12|216.32|218.6|216.8|219.18|217.38|218.03|216.23|751
1637589600000|2021-11-22 14:00:00|218.58|216.78|218.89|217.09|219.23|217.43|218.57|216.77|800
1637589900000|2021-11-22 14:05:00|218.9|217.1|218.7|216.9|219.18|217.38|218.37|216.57|743
1637590200000|2021-11-22 14:10:00|218.67|216.87|218.13|216.33|219.12|217.32|218.09|216.29|595
1637590500000|2021-11-22 14:15:00|218.11|216.31|217.01|215.21|218.22|216.42|216.99|215.19|677
1637590800000|2021-11-22 14:20:00|217.03|215.23|216.86|215.06|217.63|215.83|216.52|214.72|805
1637591100000|2021-11-22 14:25:00|216.87|215.07|216.53|214.73|217.6|215.8|216.13|214.33|807
1637591400000|2021-11-22 14:30:00|216.5|214.7|217.78|215.98|218.08|216.28|216.45|214.65|694
1637591700000|2021-11-22 14:35:00|217.8|216|217.23|215.43|218.22|216.42|217.16|215.36|573
1637592000000|2021-11-22 14:40:00|217.24|215.44|217.69|215.89|217.88|216.08|217.21|215.41|474
1637592300000|2021-11-22 14:45:00|217.71|215.91|217.19|215.39|217.83|216.03|217.15|215.35|528
1637592600000|2021-11-22 14:50:00|217.18|215.38|217|215.2|217.35|215.55|216.61|214.81|542
1637592900000|2021-11-22 14:55:00|216.98|215.18|217.09|215.29|217.34|215.54|216.98|215.18|464
1637593200000|2021-11-22 15:00:00|217.17|215.37|217.6|215.8|218.13|216.33|217.08|215.28|597
1637593500000|2021-11-22 15:05:00|217.61|215.81|216.73|214.93|217.62|215.82|216.62|214.82|566
1637593800000|2021-11-22 15:10:00|216.78|214.98|217.11|215.31|217.48|215.68|216.67|214.87|712
1637594100000|2021-11-22 15:15:00|217.12|215.32|217.03|215.23|217.34|215.54|216.67|214.87|591
1637594400000|2021-11-22 15:20:00|217.04|215.24|217.16|215.36|217.34|215.54|216.95|215.15|560
1637594700000|2021-11-22 15:25:00|217.15|215.35|216.79|214.99|217.15|215.35|216.61|214.81|522
1637595000000|2021-11-22 15:30:00|216.81|215.01|216.81|215.01|217|215.2|216.53|214.73|479
1637595300000|2021-11-22 15:35:00|216.77|214.97|217.65|215.85|217.66|215.86|216.42|214.62|545
1637595600000|2021-11-22 15:40:00|217.66|215.86|217.15|215.35|217.7|215.9|217.08|215.28|512
1637595900000|2021-11-22 15:45:00|217.16|215.36|216.92|215.12|217.41|215.61|216.73|214.93|561
1637596200000|2021-11-22 15:50:00|216.95|215.15|216.42|214.62|216.95|215.15|216.22|214.42|539
1637596500000|2021-11-22 15:55:00|216.4|214.6|216.3|214.5|216.55|214.75|216.1|214.3|519
1637596800000|2021-11-22 16:00:00|216.33|214.53|216.05|214.25|217|215.2|215.95|214.15|674
1637597100000|2021-11-22 16:05:00|216.06|214.26|215.87|214.07|216.13|214.33|215.68|213.88|508
1637597400000|2021-11-22 16:10:00|215.88|214.08|215.18|213.38|215.91|214.11|215.09|213.29|555
1637597700000|2021-11-22 16:15:00|215.19|213.39|215.87|214.07|216.01|214.21|214.78|212.98|708
1637598000000|2021-11-22 16:20:00|215.86|214.06|216.03|214.23|216.31|214.51|215.65|213.85|585
1637598300000|2021-11-22 16:25:00|216.04|214.24|215.79|213.99|216.11|214.31|215.39|213.59|520
1637598600000|2021-11-22 16:30:00|215.78|213.98|215.94|214.14|216.27|214.47|215.56|213.76|514
1637598900000|2021-11-22 16:35:00|215.95|214.15|216.09|214.29|216.28|214.48|215.84|214.04|460
1637599200000|2021-11-22 16:40:00|216.08|214.28|216.11|214.31|216.35|214.55|216|214.2|469
1637599500000|2021-11-22 16:45:00|216.12|214.32|215.71|213.91|216.47|214.67|215.67|213.87|556
1637599800000|2021-11-22 16:50:00|215.7|213.9|215.79|213.99|216.04|214.24|215.65|213.85|555
1637600100000|2021-11-22 16:55:00|215.78|213.98|215.72|213.92|216.08|214.28|215.39|213.59|501
1637600400000|2021-11-22 17:00:00|215.73|213.93|215.46|213.66|215.95|214.15|215.12|213.32|489
1637600700000|2021-11-22 17:05:00|215.47|213.67|215.63|213.83|215.79|213.99|215.18|213.38|473
1637601000000|2021-11-22 17:10:00|215.61|213.81|215.16|213.36|215.8|214|215.09|213.29|497
1637601300000|2021-11-22 17:15:00|215.17|213.37|214.97|213.17|215.56|213.76|214.91|213.11|518
1637601600000|2021-11-22 17:20:00|214.98|213.18|214.76|212.96|215.2|213.4|214.67|212.87|471
1637601900000|2021-11-22 17:25:00|214.78|212.98|214.56|212.76|214.93|213.13|214.43|212.63|448
1637602200000|2021-11-22 17:30:00|214.55|212.75|214.23|212.43|214.75|212.95|214.01|212.21|617
1637602500000|2021-11-22 17:35:00|214.27|212.47|213.83|212.03|214.39|212.59|213.78|211.98|505
1637602800000|2021-11-22 17:40:00|213.86|212.06|214.21|212.41|214.27|212.47|213.86|212.06|320
1637603100000|2021-11-22 17:45:00|214.28|212.48|214.7|212.9|214.85|213.05|213.97|212.17|583
1637603400000|2021-11-22 17:50:00|214.74|212.94|214.51|212.71|214.83|213.03|214.42|212.62|454
1637603700000|2021-11-22 17:55:00|214.49|212.69|214.95|213.15|214.95|213.15|214.47|212.67|412
1637604000000|2021-11-22 18:00:00|214.91|213.11|214.67|212.87|214.98|213.18|214.62|212.82|582
1637604300000|2021-11-22 18:05:00|214.66|212.86|214.65|212.85|214.89|213.09|214.36|212.56|579
1637604600000|2021-11-22 18:10:00|214.63|212.83|214.2|212.4|214.92|213.12|214.11|212.31|397
1637604900000|2021-11-22 18:15:00|214.16|212.36|214.53|212.73|214.63|212.83|214.14|212.34|505
1637605200000|2021-11-22 18:20:00|214.52|212.72|214.31|212.51|214.65|212.85|214.13|212.33|438
1637605500000|2021-11-22 18:25:00|214.29|212.49|214.1|212.3|214.34|212.54|214.06|212.26|511
1637605800000|2021-11-22 18:30:00|214.11|212.31|213.33|211.53|214.49|212.69|213.29|211.49|596
1637606100000|2021-11-22 18:35:00|213.34|211.54|212.99|211.19|213.49|211.69|212.81|211.01|653
1637606400000|2021-11-22 18:40:00|212.98|211.18|212.8|211|213.04|211.24|212.44|210.64|658
1637606700000|2021-11-22 18:45:00|212.79|210.99|213.07|211.27|213.45|211.65|212.76|210.96|621
1637607000000|2021-11-22 18:50:00|213.09|211.29|212.88|211.08|213.15|211.35|212.64|210.84|529
1637607300000|2021-11-22 18:55:00|212.87|211.07|211.95|210.15|213.01|211.21|211.87|210.07|683
1637607600000|2021-11-22 19:00:00|211.96|210.16|213.51|211.71|213.98|212.18|211.69|209.89|814
1637607900000|2021-11-22 19:05:00|213.5|211.7|213.09|211.29|213.71|211.91|212.81|211.01|692
1637608200000|2021-11-22 19:10:00|213.1|211.3|213.06|211.26|213.5|211.7|212.49|210.69|719
1637608500000|2021-11-22 19:15:00|213.03|211.23|211.66|209.86|213.32|211.52|211.65|209.85|699
1637608800000|2021-11-22 19:20:00|211.65|209.85|211.18|209.38|211.74|209.94|210.8|209|801
1637609100000|2021-11-22 19:25:00|211.16|209.36|208.41|206.61|211.36|209.56|207.83|206.03|739
1637609400000|2021-11-22 19:30:00|208.44|206.64|208.23|206.43|208.64|206.84|207.16|205.36|857
1637609700000|2021-11-22 19:35:00|208.26|206.46|207.22|205.42|209.23|207.43|207.22|205.42|849
1637610000000|2021-11-22 19:40:00|207.2|205.4|207.53|205.73|207.9|206.1|206.36|204.56|867
1637610300000|2021-11-22 19:45:00|207.57|205.77|207.33|205.53|208.36|206.56|207.26|205.46|731
1637610600000|2021-11-22 19:50:00|207.32|205.52|206.9|205.1|207.36|205.56|206.64|204.84|704
1637610900000|2021-11-22 19:55:00|206.89|205.09|207.58|205.78|207.59|205.79|206.67|204.87|767
1637611200000|2021-11-22 20:00:00|207.62|205.82|208.05|206.25|208.67|206.87|206.92|205.12|704
1637611500000|2021-11-22 20:05:00|208.06|206.26|208.81|207.01|208.89|207.09|207.7|205.9|789
1637611800000|2021-11-22 20:10:00|208.83|207.03|208.61|206.81|208.99|207.19|208.45|206.65|643
1637612100000|2021-11-22 20:15:00|208.63|206.83|209.33|207.53|209.64|207.84|208.36|206.56|690
1637612400000|2021-11-22 20:20:00|209.35|207.55|208.59|206.79|209.6|207.8|208.5|206.7|658
1637612700000|2021-11-22 20:25:00|208.58|206.78|208.48|206.68|208.85|207.05|208.21|206.41|615
1637613000000|2021-11-22 20:30:00|208.53|206.73|208.9|207.1|209.15|207.35|208.21|206.41|654
1637613300000|2021-11-22 20:35:00|208.88|207.08|209.12|207.32|209.16|207.36|208.52|206.72|541
1637613600000|2021-11-22 20:40:00|209.11|207.31|208.8|207|209.12|207.32|208.5|206.7|483
1637613900000|2021-11-22 20:45:00|208.77|206.97|208.52|206.72|209.37|207.57|208.45|206.65|580
1637614200000|2021-11-22 20:50:00|208.49|206.69|207.92|206.12|208.51|206.71|207.74|205.94|700
1637614500000|2021-11-22 20:55:00|207.94|206.14|208.29|206.49|209.18|207.38|207.63|205.83|801
1637614800000|2021-11-22 21:00:00|208.28|206.48|208.76|206.96|208.82|207.02|207.4|205.6|826
1637615100000|2021-11-22 21:05:00|208.78|206.98|207.74|205.94|209|207.2|207.74|205.94|666
1637615400000|2021-11-22 21:10:00|207.72|205.92|208.13|206.33|208.45|206.65|207.61|205.81|729
1637615700000|2021-11-22 21:15:00|208.11|206.31|207.58|205.78|208.61|206.81|207.46|205.66|764
1637616000000|2021-11-22 21:20:00|207.56|205.76|207.73|205.93|207.92|206.12|207.17|205.37|709
1637616300000|2021-11-22 21:25:00|207.75|205.95|207.21|205.41|208.13|206.33|206.93|205.13|641
1637616600000|2021-11-22 21:30:00|207.26|205.46|208.89|207.09|209.2|207.4|207.09|205.29|712
1637616900000|2021-11-22 21:35:00|208.87|207.07|209.02|207.22|209.35|207.55|208.59|206.79|710
1637617200000|2021-11-22 21:40:00|209.04|207.24|208.91|207.11|209.11|207.31|208.4|206.6|680
1637617500000|2021-11-22 21:45:00|208.92|207.12|208.41|206.61|209.17|207.37|207.95|206.15|740
1637617800000|2021-11-22 21:50:00|208.4|206.6|209.23|207.43|209.25|207.45|208.18|206.38|505
1637618100000|2021-11-22 21:55:00|209.24|207.44|209.43|207.63|209.62|207.82|209.08|207.28|587
1637618400000|2021-11-22 22:00:00|209.42|207.62|209.87|208.07|209.92|208.12|209.32|207.52|354
1637618700000|2021-11-22 22:05:00|209.86|208.06|209.21|207.41|210.13|208.33|209.14|207.34|430
1637619000000|2021-11-22 22:10:00|209.23|207.43|208.96|207.16|209.35|207.55|208.82|207.02|462
1637619300000|2021-11-22 22:15:00|208.97|207.17|208.57|206.77|209.09|207.29|208.48|206.68|357
1637619600000|2021-11-22 22:20:00|208.54|206.74|209.45|207.65|209.46|207.66|208.52|206.72|366
1637619900000|2021-11-22 22:25:00|209.46|207.66|209.18|207.38|209.48|207.68|208.97|207.17|317
1637620200000|2021-11-22 22:30:00|209.19|207.39|209.34|207.54|209.44|207.64|209.18|207.38|225
1637620500000|2021-11-22 22:35:00|209.33|207.53|209.94|208.14|209.98|208.18|209.33|207.53|303
1637620800000|2021-11-22 22:40:00|209.93|208.13|210.51|208.71|210.58|208.78|209.93|208.13|267
1637621100000|2021-11-22 22:45:00|210.52|208.72|210.87|209.07|210.95|209.15|210.09|208.29|337
1637621400000|2021-11-22 22:50:00|210.91|209.11|211.43|209.63|211.46|209.66|210.86|209.06|378
1637621700000|2021-11-22 22:55:00|211.4|209.6|212.32|210.52|212.38|210.58|211.19|209.39|421
1637622000000|2021-11-22 23:00:00|212.3|210.5|211.17|209.37|212.35|210.55|211.1|209.3|650
1637622300000|2021-11-22 23:05:00|211.18|209.38|211.35|209.55|211.99|210.19|211.1|209.3|585
1637622600000|2021-11-22 23:10:00|211.39|209.59|211.89|210.09|212|210.2|211.26|209.46|510
1637622900000|2021-11-22 23:15:00|211.88|210.08|211.81|210.01|212|210.2|211.35|209.55|571
1637623200000|2021-11-22 23:20:00|211.79|209.99|211.17|209.37|211.98|210.18|211|209.2|588
1637623500000|2021-11-22 23:25:00|211.18|209.38|211.39|209.59|211.58|209.78|211|209.2|467
1637623800000|2021-11-22 23:30:00|211.38|209.58|211.15|209.35|211.67|209.87|210.96|209.16|481
1637624100000|2021-11-22 23:35:00|211.18|209.38|210.73|208.93|211.23|209.43|210.67|208.87|552
1637624400000|2021-11-22 23:40:00|210.72|208.92|210.18|208.38|210.72|208.92|210.17|208.37|483
1637624700000|2021-11-22 23:45:00|210.19|208.39|210.55|208.75|210.7|208.9|209.67|207.87|608
1637625000000|2021-11-22 23:50:00|210.54|208.74|210.83|209.03|210.9|209.1|210.23|208.43|512
1637625300000|2021-11-22 23:55:00|210.82|209.02|210.04|208.24|210.98|209.18|209.83|208.03|560
1637625600000|2021-11-23 00:00:00|210.05|208.25|209.67|207.87|210.11|208.31|209.11|207.31|652
1637625900000|2021-11-23 00:05:00|209.74|207.94|208.64|206.84|210.19|208.39|208.6|206.8|570
1637626200000|2021-11-23 00:10:00|208.63|206.83|208.21|206.41|208.97|207.17|207.78|205.98|636
1637626500000|2021-11-23 00:15:00|208.15|206.35|209.32|207.52|209.41|207.61|208.15|206.35|649
1637626800000|2021-11-23 00:20:00|209.31|207.51|211.19|209.39|211.45|209.65|209.25|207.45|640
1637627100000|2021-11-23 00:25:00|211.15|209.35|212.46|210.66|212.69|210.89|211.15|209.35|757
1637627400000|2021-11-23 00:30:00|212.41|210.61|211.08|209.28|212.83|211.03|210.8|209|751
1637627700000|2021-11-23 00:35:00|211.07|209.27|211.3|209.5|211.4|209.6|210.65|208.85|706
1637628000000|2021-11-23 00:40:00|211.34|209.54|210.18|208.38|211.44|209.64|209.54|207.74|602
1637628300000|2021-11-23 00:45:00|210.17|208.37|210.18|208.38|210.38|208.58|209.44|207.64|557
1637628600000|2021-11-23 00:50:00|210.16|208.36|211.13|209.33|211.15|209.35|210.08|208.28|622
1637628900000|2021-11-23 00:55:00|211.12|209.32|210.84|209.04|211.36|209.56|210.47|208.67|632
1637629200000|2021-11-23 01:00:00|210.81|209.01|211.75|209.95|212.03|210.23|210.64|208.84|656
1637629500000|2021-11-23 01:05:00|211.74|209.94|211.4|209.6|211.75|209.95|210.93|209.13|571
1637629800000|2021-11-23 01:10:00|211.39|209.59|211.01|209.21|211.54|209.74|210.81|209.01|633
1637630100000|2021-11-23 01:15:00|211.02|209.22|210.38|208.58|211.02|209.22|210.38|208.58|543
1637630400000|2021-11-23 01:20:00|210.39|208.59|211.5|209.7|211.7|209.9|210.16|208.36|615
1637630700000|2021-11-23 01:25:00|211.51|209.71|211.32|209.52|212.1|210.3|211.01|209.21|675
1637631000000|2021-11-23 01:30:00|211.33|209.53|210.5|208.7|211.74|209.94|210.5|208.7|711
1637631300000|2021-11-23 01:35:00|210.51|208.71|210.3|208.5|210.73|208.93|210.28|208.48|630
1637631600000|2021-11-23 01:40:00|210.27|208.47|210.47|208.67|210.53|208.73|209.98|208.18|555
1637631900000|2021-11-23 01:45:00|210.44|208.64|210.49|208.69|210.85|209.05|210.15|208.35|575
1637632200000|2021-11-23 01:50:00|210.46|208.66|211|209.2|211.04|209.24|210.23|208.43|594
1637632500000|2021-11-23 01:55:00|211.06|209.26|210.58|208.78|211.12|209.32|210.46|208.66|471
1637632800000|2021-11-23 02:00:00|210.59|208.79|210.77|208.97|210.78|208.98|210.31|208.51|504
1637633100000|2021-11-23 02:05:00|210.73|208.93|210.56|208.76|211.05|209.25|210.38|208.58|494
1637633400000|2021-11-23 02:10:00|210.55|208.75|210.1|208.3|210.57|208.77|210.02|208.22|430
1637633700000|2021-11-23 02:15:00|210.11|208.31|210.47|208.67|210.67|208.87|210.1|208.3|581
1637634000000|2021-11-23 02:20:00|210.48|208.68|210.78|208.98|210.99|209.19|210.4|208.6|435
1637634300000|2021-11-23 02:25:00|210.77|208.97|211.36|209.56|211.45|209.65|210.75|208.95|478
1637634600000|2021-11-23 02:30:00|211.37|209.57|211.27|209.47|211.42|209.62|210.84|209.04|470
1637634900000|2021-11-23 02:35:00|211.28|209.48|211.36|209.56|211.36|209.56|211.01|209.21|414
1637635200000|2021-11-23 02:40:00|211.43|209.63|211.31|209.51|211.48|209.68|211.16|209.36|396
1637635500000|2021-11-23 02:45:00|211.3|209.5|211.54|209.74|211.74|209.94|211.24|209.44|438
1637635800000|2021-11-23 02:50:00|211.53|209.73|211.44|209.64|211.65|209.85|211.13|209.33|437
1637636100000|2021-11-23 02:55:00|211.43|209.63|212.27|210.47|212.44|210.64|211.39|209.59|534
1637636400000|2021-11-23 03:00:00|212.28|210.48|212.17|210.37|212.36|210.56|211.54|209.74|576
1637636700000|2021-11-23 03:05:00|212.19|210.39|213.04|211.24|213.05|211.25|212.11|210.31|672
1637637000000|2021-11-23 03:10:00|213.05|211.25|212.88|211.08|213.26|211.46|212.39|210.59|596
1637637300000|2021-11-23 03:15:00|212.87|211.07|212.51|210.71|212.9|211.1|212.31|210.51|552
1637637600000|2021-11-23 03:20:00|212.55|210.75|212.19|210.39|212.84|211.04|212.1|210.3|594
1637637900000|2021-11-23 03:25:00|212.2|210.4|212.24|210.44|212.27|210.47|211.97|210.17|494
1637638200000|2021-11-23 03:30:00|212.23|210.43|211.9|210.1|212.31|210.51|211.73|209.93|453
1637638500000|2021-11-23 03:35:00|211.89|210.09|211.68|209.88|211.89|210.09|211.46|209.66|484
1637638800000|2021-11-23 03:40:00|211.65|209.85|211.82|210.02|211.89|210.09|211.5|209.7|495
1637639100000|2021-11-23 03:45:00|211.83|210.03|211.97|210.17|212.09|210.29|211.67|209.87|447
1637639400000|2021-11-23 03:50:00|211.96|210.16|211.49|209.69|212.08|210.28|211.38|209.58|452
1637639700000|2021-11-23 03:55:00|211.47|209.67|211.55|209.75|211.66|209.86|211.31|209.51|439
1637640000000|2021-11-23 04:00:00|211.56|209.76|211.68|209.88|211.87|210.07|211.38|209.58|403
1637640300000|2021-11-23 04:05:00|211.67|209.87|211.62|209.82|211.89|210.09|211.47|209.67|367
1637640600000|2021-11-23 04:10:00|211.59|209.79|211.28|209.48|211.73|209.93|211.13|209.33|448
1637640900000|2021-11-23 04:15:00|211.27|209.47|211.82|210.02|211.82|210.02|211.12|209.32|393
1637641200000|2021-11-23 04:20:00|211.81|210.01|212.14|210.34|212.17|210.37|211.65|209.85|395
1637641500000|2021-11-23 04:25:00|212.15|210.35|212.11|210.31|212.17|210.37|211.88|210.08|418
1637641800000|2021-11-23 04:30:00|212.1|210.3|211.69|209.89|212.21|210.41|211.63|209.83|497
1637642100000|2021-11-23 04:35:00|211.7|209.9|212.07|210.27|212.32|210.52|211.7|209.9|437
1637642400000|2021-11-23 04:40:00|212.09|210.29|211.67|209.87|212.14|210.34|211.56|209.76|294
1637642700000|2021-11-23 04:45:00|211.7|209.9|211.95|210.15|212.04|210.24|211.58|209.78|330
1637643000000|2021-11-23 04:50:00|211.94|210.14|211.22|209.42|211.98|210.18|211.18|209.38|363
1637643300000|2021-11-23 04:55:00|211.27|209.47|211.14|209.34|211.48|209.68|211.08|209.28|354
1637643600000|2021-11-23 05:00:00|211.15|209.35|210.61|208.81|211.43|209.63|210.55|208.75|541
1637643900000|2021-11-23 05:05:00|210.58|208.78|211.08|209.28|211.34|209.54|210.51|208.71|461
1637644200000|2021-11-23 05:10:00|211.07|209.27|210.47|208.67|211.28|209.48|210.1|208.3|627
1637644500000|2021-11-23 05:15:00|210.5|208.7|210.63|208.83|211.05|209.25|210.15|208.35|517
1637644800000|2021-11-23 05:20:00|210.62|208.82|209.98|208.18|210.63|208.83|209.97|208.17|526
1637645100000|2021-11-23 05:25:00|209.99|208.19|209.57|207.77|210|208.2|209.51|207.71|357
1637645400000|2021-11-23 05:30:00|209.59|207.79|210.1|208.3|210.39|208.59|209.57|207.77|483
1637645700000|2021-11-23 05:35:00|210.12|208.32|209.96|208.16|210.29|208.49|209.66|207.86|416
1637646000000|2021-11-23 05:40:00|209.97|208.17|209.35|207.55|209.97|208.17|209.19|207.39|474
1637646300000|2021-11-23 05:45:00|209.34|207.54|209.65|207.85|209.78|207.98|209.25|207.45|480
1637646600000|2021-11-23 05:50:00|209.66|207.86|209.7|207.9|210.06|208.26|209.39|207.59|471
1637646900000|2021-11-23 05:55:00|209.69|207.89|209.85|208.05|209.87|208.07|209.49|207.69|454
1637647200000|2021-11-23 06:00:00|209.86|208.06|209.33|207.53|209.94|208.14|209.24|207.44|427
1637647500000|2021-11-23 06:05:00|209.34|207.54|209.83|208.03|209.84|208.04|209.23|207.43|349
1637647800000|2021-11-23 06:10:00|209.85|208.05|209.38|207.58|209.89|208.09|209.38|207.58|352
1637648100000|2021-11-23 06:15:00|209.37|207.57|209.84|208.04|209.86|208.06|209.26|207.46|334
1637648400000|2021-11-23 06:20:00|209.85|208.05|209.29|207.49|209.96|208.16|209.15|207.35|399
1637648700000|2021-11-23 06:25:00|209.3|207.5|208.85|207.05|209.48|207.68|208.8|207|403
1637649000000|2021-11-23 06:30:00|208.86|207.06|209.18|207.38|209.25|207.45|208.85|207.05|335
1637649300000|2021-11-23 06:35:00|209.17|207.37|209.15|207.35|209.25|207.45|208.64|206.84|367
1637649600000|2021-11-23 06:40:00|209.14|207.34|209.36|207.56|209.54|207.74|209.06|207.26|406
1637649900000|2021-11-23 06:45:00|209.38|207.58|209.48|207.68|209.74|207.94|209.25|207.45|351
1637650200000|2021-11-23 06:50:00|209.47|207.67|209.64|207.84|209.75|207.95|209.36|207.56|357
1637650500000|2021-11-23 06:55:00|209.66|207.86|210.25|208.45|210.43|208.63|209.61|207.81|437
1637650800000|2021-11-23 07:00:00|210.21|208.41|209.39|207.59|210.26|208.46|209.33|207.53|354
1637651100000|2021-11-23 07:05:00|209.38|207.58|208.61|206.81|209.38|207.58|208.54|206.74|382
1637651400000|2021-11-23 07:10:00|208.57|206.77|208.13|206.33|208.86|207.06|208.12|206.32|407
1637651700000|2021-11-23 07:15:00|208.12|206.32|207.97|206.17|208.51|206.71|207.85|206.05|514
1637652000000|2021-11-23 07:20:00|207.99|206.19|207.58|205.78|208.25|206.45|207.54|205.74|592
1637652300000|2021-11-23 07:25:00|207.59|205.79|207.47|205.67|207.87|206.07|207.31|205.51|569
1637652600000|2021-11-23 07:30:00|207.49|205.69|207.45|205.65|207.61|205.81|207.13|205.33|437
1637652900000|2021-11-23 07:35:00|207.43|205.63|207.9|206.1|208.23|206.43|207.34|205.54|577
1637653200000|2021-11-23 07:40:00|207.89|206.09|207.88|206.08|207.98|206.18|207.55|205.75|540
1637653500000|2021-11-23 07:45:00|207.87|206.07|207.74|205.94|208.43|206.63|207.73|205.93|451
1637653800000|2021-11-23 07:50:00|207.75|205.95|208.08|206.28|208.14|206.34|207.7|205.9|380
1637654100000|2021-11-23 07:55:00|208.07|206.27|207.55|205.75|208.14|206.34|207.21|205.41|554
1637654400000|2021-11-23 08:00:00|207.54|205.74|208.31|206.51|208.47|206.67|207.44|205.64|559
1637654700000|2021-11-23 08:05:00|208.3|206.5|207.87|206.07|208.89|207.09|207.69|205.89|627
1637655000000|2021-11-23 08:10:00|207.86|206.06|207.67|205.87|207.89|206.09|207.42|205.62|455
1637655300000|2021-11-23 08:15:00|207.68|205.88|207.41|205.61|208.09|206.29|207.4|205.6|483
1637655600000|2021-11-23 08:20:00|207.42|205.62|207.06|205.26|207.53|205.73|206.61|204.81|655
1637655900000|2021-11-23 08:25:00|207.04|205.24|207.29|205.49|207.45|205.65|206.98|205.18|543
1637656200000|2021-11-23 08:30:00|207.3|205.5|207.73|205.93|207.74|205.94|206.6|204.8|537
1637656500000|2021-11-23 08:35:00|207.74|205.94|207.18|205.38|207.97|206.17|207.01|205.21|566
1637656800000|2021-11-23 08:40:00|207.19|205.39|207.96|206.16|208.01|206.21|207.07|205.27|491
1637657100000|2021-11-23 08:45:00|207.95|206.15|208.57|206.77|208.75|206.95|207.78|205.98|571
1637657400000|2021-11-23 08:50:00|208.56|206.76|209.16|207.36|209.65|207.85|208.56|206.76|677
1637657700000|2021-11-23 08:55:00|209.18|207.38|209.37|207.57|209.64|207.84|208.74|206.94|592
1637658000000|2021-11-23 09:00:00|209.38|207.58|210.2|208.4|210.33|208.53|209.34|207.54|671
1637658300000|2021-11-23 09:05:00|210.23|208.43|211.02|209.22|211.61|209.81|210.17|208.37|725
1637658600000|2021-11-23 09:10:00|211.04|209.24|210.01|208.21|211.04|209.24|209.71|207.91|524
1637658900000|2021-11-23 09:15:00|210.06|208.26|210.18|208.38|210.19|208.39|209.37|207.57|589
1637659200000|2021-11-23 09:20:00|210.16|208.36|209.51|207.71|210.25|208.45|209.43|207.63|581
1637659500000|2021-11-23 09:25:00|209.52|207.72|209.63|207.83|209.79|207.99|209.48|207.68|441
1637659800000|2021-11-23 09:30:00|209.64|207.84|207.63|205.83|209.68|207.88|207.63|205.83|588
1637660100000|2021-11-23 09:35:00|207.58|205.78|208.7|206.9|208.7|206.9|206.28|204.48|813
1637660400000|2021-11-23 09:40:00|208.78|206.98|211.68|209.88|211.92|210.12|208.78|206.98|930
1637660700000|2021-11-23 09:45:00|211.69|209.89|213.1|211.3|214.33|212.53|211.12|209.32|909
1637661000000|2021-11-23 09:50:00|213.09|211.29|211.29|209.49|213.09|211.29|210.92|209.12|870
1637661300000|2021-11-23 09:55:00|211.27|209.47|210.61|208.81|212.15|210.35|210.42|208.62|768
1637661600000|2021-11-23 10:00:00|210.6|208.8|209.28|207.48|210.78|208.98|208.91|207.11|770
1637661900000|2021-11-23 10:05:00|209.29|207.49|210.58|208.78|211.11|209.31|209.27|207.47|791
1637662200000|2021-11-23 10:10:00|210.6|208.8|211.67|209.87|211.82|210.02|210.39|208.59|726
1637662500000|2021-11-23 10:15:00|211.68|209.88|213.15|211.35|213.34|211.54|211.1|209.3|670
1637662800000|2021-11-23 10:20:00|213.16|211.36|213.76|211.96|214.47|212.67|213.08|211.28|880
1637663100000|2021-11-23 10:25:00|213.73|211.93|212.66|210.86|214.22|212.42|212.57|210.77|824
1637663400000|2021-11-23 10:30:00|212.67|210.87|212.32|210.52|212.8|211|212.09|210.29|698
1637663700000|2021-11-23 10:35:00|212.33|210.53|212.12|210.32|212.78|210.98|211.97|210.17|708
1637664000000|2021-11-23 10:40:00|212.11|210.31|212.45|210.65|212.97|211.17|212.03|210.23|625
1637664300000|2021-11-23 10:45:00|212.43|210.63|211.77|209.97|212.73|210.93|211.61|209.81|681
1637664600000|2021-11-23 10:50:00|211.78|209.98|211.14|209.34|211.98|210.18|211.13|209.33|645
1637664900000|2021-11-23 10:55:00|211.13|209.33|209.97|208.17|212.07|210.27|209.87|208.07|870
1637665200000|2021-11-23 11:00:00|209.96|208.16|209.4|207.6|210.76|208.96|209.23|207.43|689
1637665500000|2021-11-23 11:05:00|209.45|207.65|209.49|207.69|209.93|208.13|209.01|207.21|828
1637665800000|2021-11-23 11:10:00|209.48|207.68|210.33|208.53|210.96|209.16|209.48|207.68|619
1637666100000|2021-11-23 11:15:00|210.32|208.52|209.77|207.97|210.45|208.65|209.6|207.8|607
1637666400000|2021-11-23 11:20:00|209.81|208.01|209.23|207.43|210.32|208.52|209.19|207.39|605
1637666700000|2021-11-23 11:25:00|209.26|207.46|209.39|207.59|209.53|207.73|208.97|207.17|561
1637667000000|2021-11-23 11:30:00|209.4|207.6|209.89|208.09|210.17|208.37|209.2|207.4|565
1637667300000|2021-11-23 11:35:00|209.88|208.08|209.87|208.07|210.14|208.34|209.66|207.86|495
1637667600000|2021-11-23 11:40:00|209.88|208.08|208.66|206.86|210.05|208.25|208.63|206.83|540
1637667900000|2021-11-23 11:45:00|208.65|206.85|208.46|206.66|209.24|207.44|208.35|206.55|584
1637668200000|2021-11-23 11:50:00|208.45|206.65|209.32|207.52|209.38|207.58|208.37|206.57|539
1637668500000|2021-11-23 11:55:00|209.33|207.53|208.84|207.04|209.36|207.56|208.57|206.77|530
1637668800000|2021-11-23 12:00:00|208.85|207.05|209.18|207.38|209.42|207.62|208.73|206.93|612
1637669100000|2021-11-23 12:05:00|209.19|207.39|209.2|207.4|209.43|207.63|208.88|207.08|538
1637669400000|2021-11-23 12:10:00|209.18|207.38|209.42|207.62|209.68|207.88|209.08|207.28|473
1637669700000|2021-11-23 12:15:00|209.43|207.63|208.71|206.91|209.55|207.75|208.42|206.62|500
1637670000000|2021-11-23 12:20:00|208.7|206.9|209.38|207.58|209.51|207.71|208.52|206.72|509
1637670300000|2021-11-23 12:25:00|209.39|207.59|209.61|207.81|209.66|207.86|208.79|206.99|558
1637670600000|2021-11-23 12:30:00|209.59|207.79|208.25|206.45|209.61|207.81|208.21|206.41|483
1637670900000|2021-11-23 12:35:00|208.26|206.46|208.46|206.66|209.01|207.21|208.21|206.41|617
1637671200000|2021-11-23 12:40:00|208.47|206.67|208.68|206.88|208.7|206.9|208.22|206.42|535
1637671500000|2021-11-23 12:45:00|208.67|206.87|208.94|207.14|208.96|207.16|208.34|206.54|467
1637671800000|2021-11-23 12:50:00|208.99|207.19|208.9|207.1|209|207.2|208.55|206.75|482
1637672100000|2021-11-23 12:55:00|208.91|207.11|209.09|207.29|209.39|207.59|208.71|206.91|452
1637672400000|2021-11-23 13:00:00|209.08|207.28|210.06|208.26|210.34|208.54|209.04|207.24|658
1637672700000|2021-11-23 13:05:00|210.05|208.25|210.64|208.84|210.83|209.03|209.88|208.08|602
1637673000000|2021-11-23 13:10:00|210.63|208.83|211|209.2|211.04|209.24|210.4|208.6|519
1637673300000|2021-11-23 13:15:00|210.99|209.19|214.66|212.86|215.91|214.11|210.67|208.87|739
1637673600000|2021-11-23 13:20:00|214.67|212.87|213.95|212.15|214.79|212.99|213.8|212|674
1637673900000|2021-11-23 13:25:00|213.96|212.16|214.09|212.29|214.24|212.44|213.67|211.87|587
1637674200000|2021-11-23 13:30:00|214.08|212.28|213.13|211.33|214.28|212.48|212.82|211.02|667
1637674500000|2021-11-23 13:35:00|213.1|211.3|212.99|211.19|213.44|211.64|212.9|211.1|612
1637674800000|2021-11-23 13:40:00|213|211.2|212.78|210.98|213|211.2|212.32|210.52|529
1637675100000|2021-11-23 13:45:00|212.76|210.96|212.55|210.75|212.85|211.05|212.17|210.37|543
1637675400000|2021-11-23 13:50:00|212.58|210.78|212.37|210.57|212.78|210.98|212.28|210.48|511
1637675700000|2021-11-23 13:55:00|212.36|210.56|212.56|210.76|212.57|210.77|211.76|209.96|542
1637676000000|2021-11-23 14:00:00|212.57|210.77|212.13|210.33|213.15|211.35|211.87|210.07|615
1637676300000|2021-11-23 14:05:00|212.14|210.34|212.99|211.19|213.18|211.38|212.04|210.24|654
1637676600000|2021-11-23 14:10:00|213|211.2|213.49|211.69|213.51|211.71|212.78|210.98|549
1637676900000|2021-11-23 14:15:00|213.5|211.7|213.03|211.23|213.5|211.7|212.6|210.8|598
1637677200000|2021-11-23 14:20:00|213.04|211.24|213.57|211.77|213.72|211.92|212.64|210.84|513
1637677500000|2021-11-23 14:25:00|213.56|211.76|213.61|211.81|213.77|211.97|213.19|211.39|628
1637677800000|2021-11-23 14:30:00|213.58|211.78|212.78|210.98|214.07|212.27|212.68|210.88|748
1637678100000|2021-11-23 14:35:00|212.79|210.99|212.63|210.83|212.87|211.07|212.24|210.44|673
1637678400000|2021-11-23 14:40:00|212.61|210.81|212.79|210.99|212.87|211.07|212.2|210.4|619
1637678700000|2021-11-23 14:45:00|212.8|211|213.88|212.08|213.95|212.15|212.8|211|596
1637679000000|2021-11-23 14:50:00|213.85|212.05|215.47|213.67|215.51|213.71|213.8|212|718
1637679300000|2021-11-23 14:55:00|215.48|213.68|215.5|213.7|215.75|213.95|214.88|213.08|785
1637679600000|2021-11-23 15:00:00|215.49|213.69|214.6|212.8|215.74|213.94|214.19|212.39|804
1637679900000|2021-11-23 15:05:00|214.59|212.79|215.14|213.34|215.19|213.39|214.53|212.73|688
1637680200000|2021-11-23 15:10:00|215.13|213.33|214.56|212.76|215.26|213.46|214.41|212.61|636
1637680500000|2021-11-23 15:15:00|214.57|212.77|214.38|212.58|215.1|213.3|214.18|212.38|674
1637680800000|2021-11-23 15:20:00|214.39|212.59|214.03|212.23|214.59|212.79|214.02|212.22|594
1637681100000|2021-11-23 15:25:00|214.02|212.22|213.93|212.13|214.34|212.54|213.89|212.09|587
1637681400000|2021-11-23 15:30:00|213.92|212.12|213.86|212.06|214.15|212.35|213.82|212.02|461
1637681700000|2021-11-23 15:35:00|213.84|212.04|213.59|211.79|213.87|212.07|212.86|211.06|519
1637682000000|2021-11-23 15:40:00|213.58|211.78|213.11|211.31|213.88|212.08|212.95|211.15|578
1637682300000|2021-11-23 15:45:00|213.08|211.28|213.45|211.65|213.77|211.97|213.03|211.23|473
1637682600000|2021-11-23 15:50:00|213.44|211.64|213.01|211.21|213.77|211.97|212.9|211.1|574
1637682900000|2021-11-23 15:55:00|213.02|211.22|212.76|210.96|213.4|211.6|212.6|210.8|663
1637683200000|2021-11-23 16:00:00|212.75|210.95|213.16|211.36|213.19|211.39|212.7|210.9|669
1637683500000|2021-11-23 16:05:00|213.15|211.35|212.89|211.09|213.61|211.81|212.27|210.47|657
1637683800000|2021-11-23 16:10:00|212.85|211.05|213.54|211.74|213.71|211.91|212.85|211.05|579
1637684100000|2021-11-23 16:15:00|213.56|211.76|213.77|211.97|214.33|212.53|213.37|211.57|709
1637684400000|2021-11-23 16:20:00|213.76|211.96|213.78|211.98|214.26|212.46|213.47|211.67|633
1637684700000|2021-11-23 16:25:00|213.76|211.96|213.51|211.71|213.8|212|213.41|211.61|548
1637685000000|2021-11-23 16:30:00|213.5|211.7|213.41|211.61|214.04|212.24|213.19|211.39|588
1637685300000|2021-11-23 16:35:00|213.42|211.62|212.96|211.16|213.52|211.72|212.71|210.91|538
1637685600000|2021-11-23 16:40:00|212.98|211.18|212.94|211.14|213.55|211.75|212.91|211.11|534
1637685900000|2021-11-23 16:45:00|212.93|211.13|213.28|211.48|213.47|211.67|212.89|211.09|504
1637686200000|2021-11-23 16:50:00|213.26|211.46|214.12|212.32|214.24|212.44|213.21|211.41|594
1637686500000|2021-11-23 16:55:00|214.1|212.3|213.78|211.98|214.14|212.34|213.66|211.86|575
1637686800000|2021-11-23 17:00:00|213.8|212|213.92|212.12|214.09|212.29|213.64|211.84|461
1637687100000|2021-11-23 17:05:00|213.91|212.11|213.21|211.41|213.91|212.11|213.12|211.32|468
1637687400000|2021-11-23 17:10:00|213.23|211.43|212.97|211.17|213.6|211.8|212.92|211.12|491
1637687700000|2021-11-23 17:15:00|212.98|211.18|213.38|211.58|213.57|211.77|212.98|211.18|369
1637688000000|2021-11-23 17:20:00|213.39|211.59|213.78|211.98|213.78|211.98|213.18|211.38|440
1637688300000|2021-11-23 17:25:00|213.79|211.99|213.25|211.45|213.86|212.06|213.25|211.45|391
1637688600000|2021-11-23 17:30:00|213.26|211.46|213.45|211.65|213.75|211.95|213.12|211.32|423
1637688900000|2021-11-23 17:35:00|213.46|211.66|213.67|211.87|213.71|211.91|213.36|211.56|365
1637689200000|2021-11-23 17:40:00|213.66|211.86|213.7|211.9|214.16|212.36|213.63|211.83|433
1637689500000|2021-11-23 17:45:00|213.71|211.91|214.12|212.32|214.46|212.66|213.71|211.91|414
1637689800000|2021-11-23 17:50:00|214.11|212.31|213.59|211.79|214.12|212.32|213.22|211.42|505
1637690100000|2021-11-23 17:55:00|213.6|211.8|213.45|211.65|213.71|211.91|213.34|211.54|460
1637690400000|2021-11-23 18:00:00|213.44|211.64|213.36|211.56|213.59|211.79|213.01|211.21|537
1637690700000|2021-11-23 18:05:00|213.37|211.57|213.4|211.6|213.75|211.95|213.17|211.37|435
1637691000000|2021-11-23 18:10:00|213.39|211.59|213.01|211.21|213.4|211.6|212.96|211.16|392
1637691300000|2021-11-23 18:15:00|213.03|211.23|212.6|210.8|213.17|211.37|212.44|210.64|500
1637691600000|2021-11-23 18:20:00|212.59|210.79|212.17|210.37|212.8|211|212.16|210.36|594
1637691900000|2021-11-23 18:25:00|212.16|210.36|212.29|210.49|212.58|210.78|212.12|210.32|417
1637692200000|2021-11-23 18:30:00|212.3|210.5|211.7|209.9|212.51|210.71|211.5|209.7|535
1637692500000|2021-11-23 18:35:00|211.71|209.91|211.84|210.04|212.23|210.43|211.7|209.9|445
1637692800000|2021-11-23 18:40:00|211.85|210.05|212.16|210.36|212.19|210.39|211.81|210.01|453
1637693100000|2021-11-23 18:45:00|212.17|210.37|212.47|210.67|212.47|210.67|212.01|210.21|333
1637693400000|2021-11-23 18:50:00|212.46|210.66|213.18|211.38|213.21|211.41|212.45|210.65|397
1637693700000|2021-11-23 18:55:00|213.2|211.4|212.9|211.1|213.27|211.47|212.69|210.89|379
1637694000000|2021-11-23 19:00:00|212.89|211.09|213.09|211.29|213.6|211.8|212.89|211.09|588
1637694300000|2021-11-23 19:05:00|213.1|211.3|213.42|211.62|213.5|211.7|212.88|211.08|481
1637694600000|2021-11-23 19:10:00|213.41|211.61|213.06|211.26|213.6|211.8|212.99|211.19|446
1637694900000|2021-11-23 19:15:00|213.07|211.27|212.46|210.66|213.17|211.37|212.14|210.34|499
1637695200000|2021-11-23 19:20:00|212.47|210.67|212.96|211.16|213.15|211.35|212.28|210.48|412
1637695500000|2021-11-23 19:25:00|212.98|211.18|213.46|211.66|213.53|211.73|212.96|211.16|312
1637695800000|2021-11-23 19:30:00|213.45|211.65|213.34|211.54|213.62|211.82|213.17|211.37|496
1637696100000|2021-11-23 19:35:00|213.35|211.55|214.08|212.28|214.13|212.33|213.35|211.55|453
1637696400000|2021-11-23 19:40:00|214.07|212.27|213.95|212.15|214.14|212.34|213.86|212.06|446
1637696700000|2021-11-23 19:45:00|213.98|212.18|214.29|212.49|214.54|212.74|213.96|212.16|409
1637697000000|2021-11-23 19:50:00|214.32|212.52|214.57|212.77|214.68|212.88|214.19|212.39|458
1637697300000|2021-11-23 19:55:00|214.59|212.79|215.02|213.22|215.09|213.29|214.55|212.75|431
1637697600000|2021-11-23 20:00:00|215.03|213.23|214.72|212.92|215.07|213.27|214.67|212.87|546
1637697900000|2021-11-23 20:05:00|214.73|212.93|214.57|212.77|214.82|213.02|214.41|212.61|297
1637698200000|2021-11-23 20:10:00|214.58|212.78|214.89|213.09|214.97|213.17|214.44|212.64|400
1637698500000|2021-11-23 20:15:00|214.9|213.1|214.71|212.91|215.33|213.53|214.67|212.87|396
1637698800000|2021-11-23 20:20:00|214.72|212.92|214.79|212.99|214.81|213.01|214.41|212.61|292
1637699100000|2021-11-23 20:25:00|214.78|212.98|215|213.2|215.3|213.5|214.64|212.84|457
1637699400000|2021-11-23 20:30:00|214.98|213.18|215.17|213.37|215.19|213.39|214.59|212.79|395
1637699700000|2021-11-23 20:35:00|215.16|213.36|215.47|213.67|215.57|213.77|215.11|213.31|365
1637700000000|2021-11-23 20:40:00|215.49|213.69|215.53|213.73|215.66|213.86|215.18|213.38|574
1637700300000|2021-11-23 20:45:00|215.52|213.72|215.37|213.57|215.66|213.86|215.26|213.46|355
1637700600000|2021-11-23 20:50:00|215.38|213.58|215.81|214.01|215.94|214.14|215.36|213.56|449
1637700900000|2021-11-23 20:55:00|215.79|213.99|215.84|214.04|215.94|214.14|215.71|213.91|421
1637701200000|2021-11-23 21:00:00|215.83|214.03|215.3|213.5|215.86|214.06|215.27|213.47|392
1637701500000|2021-11-23 21:05:00|215.32|213.52|215.34|213.54|215.59|213.79|215.27|213.47|304
1637701800000|2021-11-23 21:10:00|215.33|213.53|215.36|213.56|215.45|213.65|215.19|213.39|352
1637702100000|2021-11-23 21:15:00|215.35|213.55|215.74|213.94|215.76|213.96|215.34|213.54|281
1637702400000|2021-11-23 21:20:00|215.68|213.88|215.07|213.27|215.69|213.89|215.05|213.25|339
1637702700000|2021-11-23 21:25:00|215.06|213.26|215.04|213.24|215.43|213.63|214.96|213.16|294
1637703000000|2021-11-23 21:30:00|215.06|213.26|214.76|212.96|215.09|213.29|214.59|212.79|396
1637703300000|2021-11-23 21:35:00|214.77|212.97|214.87|213.07|215.08|213.28|214.59|212.79|390
1637703600000|2021-11-23 21:40:00|214.88|213.08|215.17|213.37|215.2|213.4|214.86|213.06|335
1637703900000|2021-11-23 21:45:00|215.18|213.38|215.48|213.68|215.58|213.78|215.17|213.37|309
1637704200000|2021-11-23 21:50:00|215.47|213.67|215.17|213.37|215.5|213.7|215.07|213.27|328
1637704500000|2021-11-23 21:55:00|215.18|213.38|215.3|213.5|215.42|213.62|215.1|213.3|277
1637704800000|2021-11-23 22:00:00|215.31|213.51|215.48|213.68|215.5|213.7|215.3|213.5|160
1637705100000|2021-11-23 22:05:00|215.47|213.67|215.66|213.86|215.7|213.9|215.33|213.53|170
1637705400000|2021-11-23 22:10:00|215.65|213.85|215.6|213.8|216.09|214.29|215.55|213.75|305
1637705700000|2021-11-23 22:15:00|215.57|213.77|215.93|214.13|216.01|214.21|215.53|213.73|293
1637706000000|2021-11-23 22:20:00|215.94|214.14|215.97|214.17|216.09|214.29|215.8|214|320
1637706300000|2021-11-23 22:25:00|215.98|214.18|215.87|214.07|216.06|214.26|215.83|214.03|191
1637706600000|2021-11-23 22:30:00|215.88|214.08|215.47|213.67|215.91|214.11|215.44|213.64|194
1637706900000|2021-11-23 22:35:00|215.46|213.66|215.47|213.67|215.5|213.7|215.28|213.48|215
1637707200000|2021-11-23 22:40:00|215.46|213.66|215.24|213.44|215.59|213.79|215.2|213.4|194
1637707500000|2021-11-23 22:45:00|215.23|213.43|214.92|213.12|215.31|213.51|214.76|212.96|254
1637707800000|2021-11-23 22:50:00|214.91|213.11|214.46|212.66|214.92|213.12|214.33|212.53|366
1637708100000|2021-11-23 22:55:00|214.47|212.67|214.75|212.95|214.77|212.97|214.43|212.63|317
1637708400000|2021-11-23 23:00:00|214.76|212.96|214.87|213.07|215.08|213.28|214.55|212.75|437
1637708700000|2021-11-23 23:05:00|214.88|213.08|215.42|213.62|215.53|213.73|214.47|212.67|403
1637709000000|2021-11-23 23:10:00|215.41|213.61|216.01|214.21|216.05|214.25|215.12|213.32|422
1637709300000|2021-11-23 23:15:00|216|214.2|219.16|217.36|219.66|217.86|215.92|214.12|675
1637709600000|2021-11-23 23:20:00|219.15|217.35|218.82|217.02|219.54|217.74|218.33|216.53|493
1637709900000|2021-11-23 23:25:00|218.81|217.01|217.71|215.91|218.81|217.01|217.35|215.55|446
1637710200000|2021-11-23 23:30:00|217.76|215.96|217.47|215.67|218.26|216.46|217.45|215.65|480
1637710500000|2021-11-23 23:35:00|217.46|215.66|218.28|216.48|218.56|216.76|217.45|215.65|539
1637710800000|2021-11-23 23:40:00|218.27|216.47|217.78|215.98|218.41|216.61|217.43|215.63|432
1637711100000|2021-11-23 23:45:00|217.77|215.97|217.78|215.98|218.31|216.51|217.69|215.89|441
1637711400000|2021-11-23 23:50:00|217.77|215.97|218.37|216.57|218.37|216.57|217.64|215.84|402
1637711700000|2021-11-23 23:55:00|218.36|216.56|217.25|215.45|218.46|216.66|217.13|215.33|511
1637712000000|2021-11-24 00:00:00|217.26|215.46|217.54|215.74|218.13|216.33|217.22|215.42|446
1637712300000|2021-11-24 00:05:00|217.56|215.76|217.76|215.96|217.96|216.16|217.48|215.68|363
1637712600000|2021-11-24 00:10:00|217.77|215.97|217.55|215.75|217.94|216.14|217.44|215.64|403
1637712900000|2021-11-24 00:15:00|217.54|215.74|217.38|215.58|217.58|215.78|217.23|215.43|288
1637713200000|2021-11-24 00:20:00|217.37|215.57|217.84|216.04|217.85|216.05|217.35|215.55|336
1637713500000|2021-11-24 00:25:00|217.75|215.95|217.79|215.99|217.87|216.07|217.35|215.55|260
1637713800000|2021-11-24 00:30:00|217.77|215.97|218.2|216.4|218.44|216.64|217.65|215.85|341
1637714100000|2021-11-24 00:35:00|218.21|216.41|218.39|216.59|218.55|216.75|218.08|216.28|403
1637714400000|2021-11-24 00:40:00|218.44|216.64|218.09|216.29|218.45|216.65|217.95|216.15|301
1637714700000|2021-11-24 00:45:00|218.08|216.28|217.74|215.94|218.11|216.31|217.72|215.92|330
1637715000000|2021-11-24 00:50:00|217.73|215.93|218.06|216.26|218.08|216.28|217.71|215.91|139
1637715300000|2021-11-24 00:55:00|218.05|216.25|217.47|215.67|218.31|216.51|217.46|215.66|334
1637715600000|2021-11-24 01:00:00|217.48|215.68|217.85|216.05|217.86|216.06|217.48|215.68|195
1637715900000|2021-11-24 01:05:00|217.83|216.03|217.54|215.74|217.83|216.03|217.35|215.55|284
1637716200000|2021-11-24 01:10:00|217.55|215.75|217.4|215.6|217.56|215.76|216.88|215.08|348
1637716500000|2021-11-24 01:15:00|217.47|215.67|216.29|214.49|217.56|215.76|216.03|214.23|526
1637716800000|2021-11-24 01:20:00|216.3|214.5|215.82|214.02|216.58|214.78|215.65|213.85|685
1637717100000|2021-11-24 01:25:00|215.78|213.98|215.43|213.63|216.05|214.25|215.25|213.45|581
1637717400000|2021-11-24 01:30:00|215.42|213.62|215.8|214|215.85|214.05|215.21|213.41|442
1637717700000|2021-11-24 01:35:00|215.77|213.97|215.73|213.93|215.96|214.16|215.53|213.73|416
1637718000000|2021-11-24 01:40:00|215.74|213.94|215.9|214.1|216.06|214.26|215.73|213.93|322
1637718300000|2021-11-24 01:45:00|215.89|214.09|215.43|213.63|215.97|214.17|215.31|213.51|536
1637718600000|2021-11-24 01:50:00|215.44|213.64|214.84|213.04|215.44|213.64|214.65|212.85|468
1637718900000|2021-11-24 01:55:00|214.83|213.03|214.25|212.45|214.94|213.14|214.14|212.34|583
1637719200000|2021-11-24 02:00:00|214.27|212.47|213.74|211.94|214.75|212.95|213.73|211.93|598
1637719500000|2021-11-24 02:05:00|213.73|211.93|214.11|212.31|214.31|212.51|213.61|211.81|577
1637719800000|2021-11-24 02:10:00|214.08|212.28|213.45|211.65|214.25|212.45|213.37|211.57|520
1637720100000|2021-11-24 02:15:00|213.46|211.66|213.36|211.56|213.82|212.02|213.25|211.45|545
1637720400000|2021-11-24 02:20:00|213.37|211.57|212.38|210.58|213.37|211.57|212.17|210.37|714
1637720700000|2021-11-24 02:25:00|212.37|210.57|212.21|210.41|212.83|211.03|212.16|210.36|682
1637721000000|2021-11-24 02:30:00|212.2|210.4|212.66|210.86|212.92|211.12|211.93|210.13|558
1637721300000|2021-11-24 02:35:00|212.67|210.87|212.36|210.56|212.89|211.09|212.12|210.32|548
1637721600000|2021-11-24 02:40:00|212.33|210.53|211.48|209.68|212.55|210.75|211.37|209.57|559
1637721900000|2021-11-24 02:45:00|211.49|209.69|211.79|209.99|212.21|210.41|211.27|209.47|712
1637722200000|2021-11-24 02:50:00|211.76|209.96|210.89|209.09|212.04|210.24|210.58|208.78|641
1637722500000|2021-11-24 02:55:00|210.9|209.1|210.71|208.91|211.21|209.41|210.21|208.41|639
1637722800000|2021-11-24 03:00:00|210.72|208.92|211.26|209.46|211.36|209.56|210.6|208.8|626
1637723100000|2021-11-24 03:05:00|211.27|209.47|211.65|209.85|211.72|209.92|211.08|209.28|481
1637723400000|2021-11-24 03:10:00|211.66|209.86|211.42|209.62|211.71|209.91|211.39|209.59|350
1637723700000|2021-11-24 03:15:00|211.41|209.61|211.9|210.1|211.9|210.1|211.33|209.53|344
1637724000000|2021-11-24 03:20:00|211.89|210.09|211.33|209.53|211.93|210.13|211.15|209.35|363
1637724300000|2021-11-24 03:25:00|211.34|209.54|211.01|209.21|211.34|209.54|210.48|208.68|317
1637724600000|2021-11-24 03:30:00|211|209.2|210.47|208.67|211|209.2|210.46|208.66|374
1637724900000|2021-11-24 03:35:00|210.46|208.66|210.85|209.05|210.95|209.15|210.44|208.64|463
1637725200000|2021-11-24 03:40:00|210.86|209.06|211.32|209.52|211.41|209.61|210.75|208.95|373
1637725500000|2021-11-24 03:45:00|211.31|209.51|211.32|209.52|211.34|209.54|210.96|209.16|273
1637725800000|2021-11-24 03:50:00|211.31|209.51|211.54|209.74|211.82|210.02|211.3|209.5|457
1637726100000|2021-11-24 03:55:00|211.53|209.73|211.65|209.85|211.97|210.17|211.41|209.61|382
1637726400000|2021-11-24 04:00:00|211.64|209.84|211.82|210.02|211.94|210.14|211.42|209.62|372
1637726700000|2021-11-24 04:05:00|211.83|210.03|211.38|209.58|211.83|210.03|211.03|209.23|402
1637727000000|2021-11-24 04:10:00|211.39|209.59|211.71|209.91|211.99|210.19|211.36|209.56|353
1637727300000|2021-11-24 04:15:00|211.7|209.9|212.3|210.5|212.37|210.57|211.7|209.9|421
1637727600000|2021-11-24 04:20:00|212.29|210.49|212.7|210.9|212.72|210.92|212.19|210.39|474
1637727900000|2021-11-24 04:25:00|212.69|210.89|212.8|211|213.3|211.5|212.64|210.84|444
1637728200000|2021-11-24 04:30:00|212.81|211.01|212.58|210.78|212.9|211.1|212.32|210.52|341
1637728500000|2021-11-24 04:35:00|212.59|210.79|212.32|210.52|212.62|210.82|212.3|210.5|291
1637728800000|2021-11-24 04:40:00|212.33|210.53|212.8|211|212.84|211.04|212.31|210.51|386
1637729100000|2021-11-24 04:45:00|212.79|210.99|213.2|211.4|213.32|211.52|212.41|210.61|410
1637729400000|2021-11-24 04:50:00|213.19|211.39|212.81|211.01|213.3|211.5|212.61|210.81|454
1637729700000|2021-11-24 04:55:00|212.95|211.15|212.98|211.18|212.98|211.18|212.95|211.15|2
1637730000000|2021-11-24 05:00:00|213.06|211.26|213.05|211.25|213.06|211.26|213.05|211.25|2
1637732100000|2021-11-24 05:35:00|212.91|211.11|213.06|211.26|213.18|211.38|212.86|211.06|287
1637732400000|2021-11-24 05:40:00|213.05|211.25|213.43|211.63|213.82|212.02|212.93|211.13|375
1637732700000|2021-11-24 05:45:00|213.42|211.62|213.21|211.41|213.76|211.96|213.15|211.35|426
1637733000000|2021-11-24 05:50:00|213.2|211.4|213.01|211.21|213.26|211.46|212.68|210.88|295
1637733300000|2021-11-24 05:55:00|213.03|211.23|213.27|211.47|213.36|211.56|212.89|211.09|313
1637733600000|2021-11-24 06:00:00|213.28|211.48|213.27|211.47|213.57|211.77|213.02|211.22|405
1637733900000|2021-11-24 06:05:00|213.28|211.48|211.86|210.06|213.28|211.48|211.84|210.04|545
1637734200000|2021-11-24 06:10:00|211.85|210.05|211.96|210.16|212.17|210.37|211.69|209.89|450
1637734500000|2021-11-24 06:15:00|211.95|210.15|212.08|210.28|212.29|210.49|211.95|210.15|369
1637734800000|2021-11-24 06:20:00|212.07|210.27|210.95|209.15|212.11|210.31|210.86|209.06|485
1637735100000|2021-11-24 06:25:00|210.94|209.14|210.87|209.07|211.46|209.66|210.85|209.05|374
1637735400000|2021-11-24 06:30:00|210.86|209.06|211.78|209.98|212.25|210.45|210.81|209.01|416
1637735700000|2021-11-24 06:35:00|211.77|209.97|211.95|210.15|213.56|211.76|211.68|209.88|501
1637736000000|2021-11-24 06:40:00|211.87|210.07|212.56|210.76|212.76|210.96|211.85|210.05|535
1637736300000|2021-11-24 06:45:00|212.55|210.75|212.97|211.17|213.86|212.06|212.54|210.74|582
1637736600000|2021-11-24 06:50:00|212.98|211.18|213.56|211.76|213.7|211.9|212.62|210.82|550
1637736900000|2021-11-24 06:55:00|213.57|211.77|213.67|211.87|213.94|212.14|213.25|211.45|583
1637737200000|2021-11-24 07:00:00|213.66|211.86|215.54|213.74|215.73|213.93|213.22|211.42|528
1637737500000|2021-11-24 07:05:00|215.53|213.73|214.25|212.45|216.61|214.81|214.16|212.36|569
1637737800000|2021-11-24 07:10:00|214.28|212.48|215.08|213.28|215.44|213.64|214.17|212.37|479
1637738100000|2021-11-24 07:15:00|215.07|213.27|214.13|212.33|215.07|213.27|214.11|212.31|406
1637738400000|2021-11-24 07:20:00|214.11|212.31|214.58|212.78|214.68|212.88|214.02|212.22|360
1637738700000|2021-11-24 07:25:00|214.62|212.82|215.15|213.35|215.35|213.55|214.5|212.7|476
1637739000000|2021-11-24 07:30:00|215.14|213.34|214.27|212.47|215.14|213.34|214.02|212.22|482
1637739300000|2021-11-24 07:35:00|214.25|212.45|213.94|212.14|214.75|212.95|213.43|211.63|583
1637739600000|2021-11-24 07:40:00|213.96|212.16|213.77|211.97|214.21|212.41|213.76|211.96|415
1637739900000|2021-11-24 07:45:00|213.76|211.96|213.25|211.45|213.77|211.97|213.23|211.43|417
1637740200000|2021-11-24 07:50:00|213.24|211.44|213.64|211.84|213.8|212|213.16|211.36|459
1637740500000|2021-11-24 07:55:00|213.63|211.83|214.18|212.38|214.36|212.56|213.38|211.58|410
1637740800000|2021-11-24 08:00:00|214.19|212.39|214.32|212.52|214.86|213.06|213.84|212.04|525
1637741100000|2021-11-24 08:05:00|214.28|212.48|214.8|213|214.92|213.12|214.14|212.34|435
1637741400000|2021-11-24 08:10:00|214.79|212.99|213.95|212.15|214.81|213.01|213.94|212.14|403
1637741700000|2021-11-24 08:15:00|213.93|212.13|214.74|212.94|214.75|212.95|213.88|212.08|331
1637742000000|2021-11-24 08:20:00|214.75|212.95|214.68|212.88|214.76|212.96|214.23|212.43|485
1637742300000|2021-11-24 08:25:00|214.67|212.87|215.3|213.5|215.35|213.55|214.53|212.73|446
1637742600000|2021-11-24 08:30:00|215.29|213.49|216.73|214.93|217.05|215.25|214.93|213.13|692
1637742900000|2021-11-24 08:35:00|216.72|214.92|216.22|214.42|216.79|214.99|215.79|213.99|713
1637743200000|2021-11-24 08:40:00|216.21|214.41|215.37|213.57|216.33|214.53|215.36|213.56|593
1637743500000|2021-11-24 08:45:00|215.34|213.54|215.72|213.92|216.14|214.34|215.31|213.51|540
1637743800000|2021-11-24 08:50:00|215.69|213.89|214.72|212.92|215.8|214|214.4|212.6|585
1637744100000|2021-11-24 08:55:00|214.75|212.95|215.08|213.28|215.73|213.93|214.37|212.57|592
1637744400000|2021-11-24 09:00:00|215.1|213.3|214.74|212.94|215.44|213.64|214.64|212.84|522
1637744700000|2021-11-24 09:05:00|214.73|212.93|214.68|212.88|214.74|212.94|214.35|212.55|172
1637745000000|2021-11-24 09:10:00|214.79|212.99|215.03|213.23|215.19|213.39|214.66|212.86|503
1637745300000|2021-11-24 09:15:00|215.04|213.24|214.67|212.87|215.05|213.25|214.54|212.74|460
1637745600000|2021-11-24 09:20:00|214.68|212.88|214.36|212.56|214.99|213.19|214.34|212.54|447
1637745900000|2021-11-24 09:25:00|214.35|212.55|215.15|213.35|215.15|213.35|213.74|211.94|513
1637746200000|2021-11-24 09:30:00|215.14|213.34|214.55|212.75|215.14|213.34|214.45|212.65|412
1637746500000|2021-11-24 09:35:00|214.56|212.76|214.21|212.41|214.67|212.87|214.08|212.28|429
1637746800000|2021-11-24 09:40:00|214.22|212.42|214.38|212.58|214.42|212.62|213.92|212.12|361
1637747100000|2021-11-24 09:45:00|214.37|212.57|213.74|211.94|214.37|212.57|213.73|211.93|326
1637747400000|2021-11-24 09:50:00|213.75|211.95|212.68|210.88|213.79|211.99|212.65|210.85|449
1637747700000|2021-11-24 09:55:00|212.67|210.87|212.53|210.73|212.91|211.11|212.17|210.37|525
1637748000000|2021-11-24 10:00:00|212.52|210.72|212.67|210.87|213.2|211.4|212.46|210.66|412
1637748300000|2021-11-24 10:05:00|212.66|210.86|212.87|211.07|212.87|211.07|212.37|210.57|428
1637748600000|2021-11-24 10:10:00|212.86|211.06|212.86|211.06|213.18|211.38|212.67|210.87|411
1637748900000|2021-11-24 10:15:00|212.87|211.07|212.06|210.26|213.44|211.64|212.05|210.25|498
1637749200000|2021-11-24 10:20:00|212.07|210.27|212.75|210.95|213.04|211.24|212.07|210.27|442
1637749500000|2021-11-24 10:25:00|212.76|210.96|211.99|210.19|212.76|210.96|211.96|210.16|292
1637749800000|2021-11-24 10:30:00|211.98|210.18|211.63|209.83|212.05|210.25|211.59|209.79|321
1637750100000|2021-11-24 10:35:00|211.64|209.84|211.92|210.12|212.09|210.29|211.49|209.69|332
1637750400000|2021-11-24 10:40:00|211.91|210.11|211.32|209.52|212.06|210.26|211.26|209.46|418
1637750700000|2021-11-24 10:45:00|211.33|209.53|210.81|209.01|211.48|209.68|210.78|208.98|342
1637751000000|2021-11-24 10:50:00|210.78|208.98|211.33|209.53|211.42|209.62|210.71|208.91|382
1637751300000|2021-11-24 10:55:00|211.35|209.55|210.67|208.87|211.63|209.83|210.53|208.73|470
1637751600000|2021-11-24 11:00:00|210.66|208.86|211.1|209.3|211.25|209.45|210.54|208.74|543
1637751900000|2021-11-24 11:05:00|211.11|209.31|210.79|208.99|211.12|209.32|210.65|208.85|346
1637752200000|2021-11-24 11:10:00|210.8|209|211.08|209.28|211.33|209.53|210.76|208.96|426
1637752500000|2021-11-24 11:15:00|211.07|209.27|211.21|209.41|211.32|209.52|210.81|209.01|447
1637752800000|2021-11-24 11:20:00|211.2|209.4|211.33|209.53|211.53|209.73|211.14|209.34|451
1637753100000|2021-11-24 11:25:00|211.32|209.52|211.2|209.4|211.35|209.55|210.95|209.15|341
1637753400000|2021-11-24 11:30:00|211.21|209.41|211.81|210.01|211.88|210.08|211.02|209.22|416
1637753700000|2021-11-24 11:35:00|211.8|210|211.96|210.16|212.05|210.25|211.5|209.7|279
1637754000000|2021-11-24 11:40:00|211.97|210.17|212.47|210.67|212.49|210.69|211.95|210.15|331
1637754300000|2021-11-24 11:45:00|212.5|210.7|211.89|210.09|212.5|210.7|211.59|209.79|333
1637754600000|2021-11-24 11:50:00|211.87|210.07|212.08|210.28|212.09|210.29|211.79|209.99|317
1637754900000|2021-11-24 11:55:00|212.07|210.27|211.79|209.99|212.11|210.31|211.64|209.84|301
1637755200000|2021-11-24 12:00:00|211.8|210|211.21|209.41|211.8|210|211.08|209.28|319
1637755500000|2021-11-24 12:05:00|211.22|209.42|211.15|209.35|212.06|210.26|211.12|209.32|401
1637755800000|2021-11-24 12:10:00|211.16|209.36|211.17|209.37|211.45|209.65|210.86|209.06|341
1637756100000|2021-11-24 12:15:00|211.18|209.38|211.83|210.03|212.35|210.55|211.18|209.38|465
1637756400000|2021-11-24 12:20:00|211.85|210.05|211.53|209.73|212.02|210.22|211.49|209.69|380
1637756700000|2021-11-24 12:25:00|211.51|209.71|212.27|210.47|212.3|210.5|211.51|209.71|438
1637757000000|2021-11-24 12:30:00|212.26|210.46|212.3|210.5|212.52|210.72|211.83|210.03|382
1637757300000|2021-11-24 12:35:00|212.31|210.51|212.42|210.62|212.72|210.92|212.02|210.22|408
1637757600000|2021-11-24 12:40:00|212.43|210.63|212.47|210.67|212.67|210.87|212.33|210.53|346
1637757900000|2021-11-24 12:45:00|212.48|210.68|212.35|210.55|212.83|211.03|212.26|210.46|332
1637758200000|2021-11-24 12:50:00|212.36|210.56|211.71|209.91|212.47|210.67|211.71|209.91|293
1637758500000|2021-11-24 12:55:00|211.7|209.9|212|210.2|212.23|210.43|211.6|209.8|304
1637758800000|2021-11-24 13:00:00|212.03|210.23|211.64|209.84|212.28|210.48|211.64|209.84|331
1637759100000|2021-11-24 13:05:00|211.65|209.85|211.64|209.84|211.71|209.91|210.91|209.11|431
1637759400000|2021-11-24 13:10:00|211.65|209.85|212.63|210.83|213.47|211.67|211.56|209.76|591
1637759700000|2021-11-24 13:15:00|212.65|210.85|212.69|210.89|212.69|210.89|211.8|210|590
1637760000000|2021-11-24 13:20:00|212.68|210.88|212.92|211.12|213.13|211.33|212.28|210.48|450
1637760300000|2021-11-24 13:25:00|212.91|211.11|212.86|211.06|213.19|211.39|212.65|210.85|409
1637760600000|2021-11-24 13:30:00|212.87|211.07|213.03|211.23|213.38|211.58|212.79|210.99|306
1637760900000|2021-11-24 13:35:00|213.04|211.24|212.13|210.33|213.08|211.28|211.91|210.11|528
1637761200000|2021-11-24 13:40:00|212.11|210.31|211.74|209.94|212.12|210.32|211.69|209.89|440
1637761500000|2021-11-24 13:45:00|211.73|209.93|211.13|209.33|211.87|210.07|210.84|209.04|570
1637761800000|2021-11-24 13:50:00|211.14|209.34|209.66|207.86|211.14|209.34|209.5|207.7|731
1637762100000|2021-11-24 13:55:00|209.67|207.87|209.32|207.52|211.2|209.4|209.32|207.52|671
1637762400000|2021-11-24 14:00:00|209.31|207.51|209.85|208.05|210.54|208.74|208.9|207.1|723
1637762700000|2021-11-24 14:05:00|209.84|208.04|209.61|207.81|210.08|208.28|209.45|207.65|543
1637763000000|2021-11-24 14:10:00|209.62|207.82|208.4|206.6|209.63|207.83|208.18|206.38|580
1637763300000|2021-11-24 14:15:00|208.39|206.59|207.83|206.03|209.03|207.23|207.71|205.91|666
1637763600000|2021-11-24 14:20:00|207.82|206.02|208.49|206.69|209.07|207.27|207.01|205.21|721
1637763900000|2021-11-24 14:25:00|208.48|206.68|208.04|206.24|209.02|207.22|207.65|205.85|618
1637764200000|2021-11-24 14:30:00|208.03|206.23|207.99|206.19|209.21|207.41|207.88|206.08|659
1637764500000|2021-11-24 14:35:00|208.01|206.21|208.52|206.72|208.87|207.07|207.95|206.15|583
1637764800000|2021-11-24 14:40:00|208.49|206.69|207.86|206.06|208.49|206.69|207.78|205.98|518
1637765100000|2021-11-24 14:45:00|207.88|206.08|207.21|205.41|207.98|206.18|207.09|205.29|626
1637765400000|2021-11-24 14:50:00|207.2|205.4|208.2|206.4|208.43|206.63|207.2|205.4|587
1637765700000|2021-11-24 14:55:00|208.21|206.41|208.55|206.75|208.67|206.87|208.12|206.32|491
1637766000000|2021-11-24 15:00:00|208.54|206.74|208.73|206.93|209.7|207.9|208.3|206.5|643
1637766300000|2021-11-24 15:05:00|208.72|206.92|208.47|206.67|208.74|206.94|207.82|206.02|612
1637766600000|2021-11-24 15:10:00|208.49|206.69|208.65|206.85|208.96|207.16|208.35|206.55|522
1637766900000|2021-11-24 15:15:00|208.64|206.84|208.54|206.74|209.02|207.22|208.38|206.58|455
1637767200000|2021-11-24 15:20:00|208.55|206.75|207.91|206.11|208.67|206.87|207.67|205.87|497
1637767500000|2021-11-24 15:25:00|207.9|206.1|208.03|206.23|208.44|206.64|207.9|206.1|518
1637767800000|2021-11-24 15:30:00|208.02|206.22|208.56|206.76|208.59|206.79|208.02|206.22|403
1637768100000|2021-11-24 15:35:00|208.52|206.72|210.01|208.21|210.01|208.21|208.52|206.72|574
1637768400000|2021-11-24 15:40:00|209.98|208.18|209.84|208.04|210.21|208.41|209.45|207.65|727
1637768700000|2021-11-24 15:45:00|209.83|208.03|210.57|208.77|210.66|208.86|209.83|208.03|492
1637769000000|2021-11-24 15:50:00|210.55|208.75|211.36|209.56|211.39|209.59|210.41|208.61|612
1637769300000|2021-11-24 15:55:00|211.34|209.54|210.45|208.65|211.34|209.54|210.18|208.38|584
1637769600000|2021-11-24 16:00:00|210.4|208.6|210.07|208.27|210.76|208.96|209.97|208.17|657
1637769900000|2021-11-24 16:05:00|210.06|208.26|209.78|207.98|210.08|208.28|209.6|207.8|519
1637770200000|2021-11-24 16:10:00|209.75|207.95|209.72|207.92|209.94|208.14|209.5|207.7|490
1637770500000|2021-11-24 16:15:00|209.71|207.91|209.85|208.05|210.22|208.42|209.69|207.89|435
1637770800000|2021-11-24 16:20:00|209.84|208.04|209.57|207.77|209.92|208.12|209.37|207.57|441
1637771100000|2021-11-24 16:25:00|209.58|207.78|208.94|207.14|209.6|207.8|208.53|206.73|489
1637771400000|2021-11-24 16:30:00|208.92|207.12|208.86|207.06|209.63|207.83|208.85|207.05|402
1637771700000|2021-11-24 16:35:00|208.84|207.04|208.65|206.85|209|207.2|208.36|206.56|422
1637772000000|2021-11-24 16:40:00|208.66|206.86|208.52|206.72|208.68|206.88|208.2|206.4|411
1637772300000|2021-11-24 16:45:00|208.51|206.71|208.92|207.12|209.07|207.27|208.41|206.61|408
1637772600000|2021-11-24 16:50:00|208.94|207.14|209.2|207.4|209.46|207.66|208.91|207.11|333
1637772900000|2021-11-24 16:55:00|209.23|207.43|208.8|207|209.37|207.57|208.76|206.96|443
1637773200000|2021-11-24 17:00:00|208.83|207.03|209.61|207.81|209.67|207.87|208.8|207|403
1637773500000|2021-11-24 17:05:00|209.62|207.82|209.27|207.47|209.62|207.82|209|207.2|420
1637773800000|2021-11-24 17:10:00|209.28|207.48|210|208.2|210.06|208.26|209.27|207.47|514
1637774100000|2021-11-24 17:15:00|209.99|208.19|209|207.2|210|208.2|208.95|207.15|365
1637774400000|2021-11-24 17:20:00|208.99|207.19|208.36|206.56|209.13|207.33|208.36|206.56|300
1637774700000|2021-11-24 17:25:00|208.33|206.53|208.04|206.24|208.33|206.53|207.89|206.09|411
1637775000000|2021-11-24 17:30:00|207.99|206.19|207.39|205.59|208.16|206.36|207.29|205.49|424
1637775300000|2021-11-24 17:35:00|207.38|205.58|207.61|205.81|208.1|206.3|207.38|205.58|435
1637775600000|2021-11-24 17:40:00|207.62|205.82|207.88|206.08|207.88|206.08|207.48|205.68|332
1637775900000|2021-11-24 17:45:00|207.89|206.09|207.79|205.99|208.28|206.48|207.73|205.93|452
1637776200000|2021-11-24 17:50:00|207.8|206|207.85|206.05|207.98|206.18|207.48|205.68|354
1637776500000|2021-11-24 17:55:00|207.86|206.06|207.79|205.99|208.11|206.31|207.5|205.7|491
1637776800000|2021-11-24 18:00:00|207.77|205.97|208.3|206.5|208.52|206.72|207.77|205.97|407
1637777100000|2021-11-24 18:05:00|208.29|206.49|209.04|207.24|209.2|207.4|208.08|206.28|615
1637777400000|2021-11-24 18:10:00|208.94|207.14|209.35|207.55|209.77|207.97|208.87|207.07|561
1637777700000|2021-11-24 18:15:00|209.36|207.56|210.28|208.48|210.28|208.48|209.08|207.28|503
1637778000000|2021-11-24 18:20:00|210.27|208.47|209.88|208.08|210.28|208.48|209.73|207.93|418
1637778300000|2021-11-24 18:25:00|209.89|208.09|209.68|207.88|209.95|208.15|209.53|207.73|357
1637778600000|2021-11-24 18:30:00|209.67|207.87|209.56|207.76|209.79|207.99|209.38|207.58|410
1637778900000|2021-11-24 18:35:00|209.54|207.74|208.95|207.15|209.63|207.83|208.82|207.02|478
1637779200000|2021-11-24 18:40:00|208.94|207.14|208.82|207.02|209.17|207.37|208.75|206.95|354
1637779500000|2021-11-24 18:45:00|208.81|207.01|209.32|207.52|209.4|207.6|208.81|207.01|351
1637779800000|2021-11-24 18:50:00|209.33|207.53|209.03|207.23|209.6|207.8|209.03|207.23|337
1637780100000|2021-11-24 18:55:00|209.08|207.28|209.54|207.74|209.56|207.76|209.03|207.23|293
1637780400000|2021-11-24 19:00:00|209.55|207.75|209.16|207.36|209.92|208.12|209.16|207.36|428
1637780700000|2021-11-24 19:05:00|209.17|207.37|208.05|206.25|209.2|207.4|208.02|206.22|438
1637781000000|2021-11-24 19:10:00|208.04|206.24|207.62|205.82|208.04|206.24|207.41|205.61|433
1637781300000|2021-11-24 19:15:00|207.61|205.81|208.24|206.44|208.25|206.45|207.61|205.81|377
1637781600000|2021-11-24 19:20:00|208.25|206.45|208.82|207.02|208.87|207.07|208.03|206.23|383
1637781900000|2021-11-24 19:25:00|208.81|207.01|207.75|205.95|208.9|207.1|207.7|205.9|365
1637782200000|2021-11-24 19:30:00|207.74|205.94|208.54|206.74|208.58|206.78|207.67|205.87|555
1637782500000|2021-11-24 19:35:00|208.57|206.77|208.41|206.61|209.02|207.22|208.41|206.61|473
1637782800000|2021-11-24 19:40:00|208.39|206.59|208.52|206.72|208.71|206.91|208.12|206.32|484
1637783100000|2021-11-24 19:45:00|208.53|206.73|207.87|206.07|209.22|207.42|207.84|206.04|459
1637783400000|2021-11-24 19:50:00|207.88|206.08|208.39|206.59|208.53|206.73|207.86|206.06|336
1637783700000|2021-11-24 19:55:00|208.38|206.58|208.72|206.92|208.85|207.05|207.98|206.18|447
1637784000000|2021-11-24 20:00:00|208.73|206.93|207.94|206.14|208.8|207|207.8|206|433
1637784300000|2021-11-24 20:05:00|207.93|206.13|208.66|206.86|208.82|207.02|207.78|205.98|420
1637784600000|2021-11-24 20:10:00|208.65|206.85|209.32|207.52|209.41|207.61|208.55|206.75|441
1637784900000|2021-11-24 20:15:00|209.35|207.55|209.44|207.64|209.5|207.7|209.11|207.31|433
1637785200000|2021-11-24 20:20:00|209.43|207.63|209.55|207.75|209.89|208.09|209.31|207.51|411
1637785500000|2021-11-24 20:25:00|209.56|207.76|210.53|208.73|210.75|208.95|209.56|207.76|522
1637785800000|2021-11-24 20:30:00|210.5|208.7|210.08|208.28|210.68|208.88|209.87|208.07|541
1637786100000|2021-11-24 20:35:00|210.05|208.25|210.23|208.43|210.42|208.62|209.61|207.81|524
1637786400000|2021-11-24 20:40:00|210.22|208.42|210.3|208.5|210.59|208.79|210.1|208.3|508
1637786700000|2021-11-24 20:45:00|210.32|208.52|210.51|208.71|210.87|209.07|209.91|208.11|459
1637787000000|2021-11-24 20:50:00|210.52|208.72|211.1|209.3|211.12|209.32|210.29|208.49|532
1637787300000|2021-11-24 20:55:00|211.07|209.27|211.18|209.38|211.34|209.54|210.94|209.14|554
1637787600000|2021-11-24 21:00:00|211.19|209.39|210.84|209.04|211.36|209.56|210.61|208.81|561
1637787900000|2021-11-24 21:05:00|210.85|209.05|210.88|209.08|210.88|209.08|210.41|208.61|526
1637788200000|2021-11-24 21:10:00|210.89|209.09|210.99|209.19|211.12|209.32|210.76|208.96|470
1637788500000|2021-11-24 21:15:00|210.96|209.16|211.19|209.39|211.35|209.55|210.62|208.82|446
1637788800000|2021-11-24 21:20:00|211.18|209.38|211.54|209.74|211.88|210.08|211.18|209.38|397
1637789100000|2021-11-24 21:25:00|211.53|209.73|212.03|210.23|212.35|210.55|211.49|209.69|398
1637789400000|2021-11-24 21:30:00|212.04|210.24|212.24|210.44|212.55|210.75|212.02|210.22|378
1637789700000|2021-11-24 21:35:00|212.23|210.43|212.33|210.53|212.46|210.66|211.98|210.18|341
1637790000000|2021-11-24 21:40:00|212.36|210.56|211.82|210.02|212.41|210.61|211.72|209.92|415
1637790300000|2021-11-24 21:45:00|211.83|210.03|211.54|209.74|211.9|210.1|211.42|209.62|359
1637790600000|2021-11-24 21:50:00|211.57|209.77|211.73|209.93|211.85|210.05|211.42|209.62|250
1637790900000|2021-11-24 21:55:00|211.74|209.94|211.74|209.94|211.96|210.16|211.65|209.85|209
1637791200000|2021-11-24 22:00:00|211.75|209.95|212.18|210.38|212.2|210.4|211.74|209.94|307
1637791500000|2021-11-24 22:05:00|212.17|210.37|211.94|210.14|212.17|210.37|211.8|210|240
1637791800000|2021-11-24 22:10:00|211.95|210.15|211.46|209.66|211.97|210.17|211.45|209.65|244
1637792100000|2021-11-24 22:15:00|211.45|209.65|211.48|209.68|211.68|209.88|211.39|209.59|301
1637792400000|2021-11-24 22:20:00|211.49|209.69|211.68|209.88|211.68|209.88|211.14|209.34|304
1637792700000|2021-11-24 22:25:00|211.67|209.87|211.55|209.75|211.76|209.96|211.49|209.69|154
1637793000000|2021-11-24 22:30:00|211.54|209.74|211.61|209.81|211.61|209.81|211.46|209.66|97
1637793300000|2021-11-24 22:35:00|211.6|209.8|211.8|210|211.82|210.02|211.59|209.79|131
1637793600000|2021-11-24 22:40:00|211.79|209.99|211.83|210.03|211.85|210.05|211.74|209.94|171
1637793900000|2021-11-24 22:45:00|211.84|210.04|211.76|209.96|212.08|210.28|211.76|209.96|283
1637794200000|2021-11-24 22:50:00|211.77|209.97|212.29|210.49|212.3|210.5|211.76|209.96|288
1637794500000|2021-11-24 22:55:00|212.3|210.5|213.03|211.23|213.06|211.26|212.25|210.45|319
1637794800000|2021-11-24 23:00:00|213.04|211.24|213.05|211.25|213.41|211.61|212.94|211.14|448
1637795100000|2021-11-24 23:05:00|213.04|211.24|212.96|211.16|213.12|211.32|212.53|210.73|436
1637795400000|2021-11-24 23:10:00|212.95|211.15|213.72|211.92|213.77|211.97|212.92|211.12|419
1637795700000|2021-11-24 23:15:00|213.71|211.91|212.78|210.98|213.72|211.92|212.69|210.89|450
1637796000000|2021-11-24 23:20:00|212.79|210.99|212.52|210.72|212.99|211.19|212.4|210.6|421
1637796300000|2021-11-24 23:25:00|212.51|210.71|212.87|211.07|213.08|211.28|212.31|210.51|446
1637796600000|2021-11-24 23:30:00|212.86|211.06|212.79|210.99|213.16|211.36|212.58|210.78|404
1637796900000|2021-11-24 23:35:00|212.81|211.01|213.4|211.6|213.66|211.86|212.81|211.01|480
1637797200000|2021-11-24 23:40:00|213.39|211.59|213.17|211.37|213.57|211.77|212.94|211.14|513
1637797500000|2021-11-24 23:45:00|213.16|211.36|213|211.2|213.24|211.44|212.92|211.12|520
1637797800000|2021-11-24 23:50:00|212.99|211.19|212.85|211.05|213.23|211.43|212.73|210.93|467
1637798100000|2021-11-24 23:55:00|212.84|211.04|213.14|211.34|213.38|211.58|212.83|211.03|355
1637798400000|2021-11-25 00:00:00|213.16|211.36|212.94|211.14|213.76|211.96|212.86|211.06|487
1637798700000|2021-11-25 00:05:00|212.93|211.13|211.85|210.05|212.93|211.13|211.76|209.96|415
1637799000000|2021-11-25 00:10:00|211.86|210.06|212.48|210.68|212.49|210.69|211.71|209.91|503
1637799300000|2021-11-25 00:15:00|212.46|210.66|213.24|211.44|213.24|211.44|212.11|210.31|517
1637799600000|2021-11-25 00:20:00|213.23|211.43|213.49|211.69|213.53|211.73|212.88|211.08|519
1637799900000|2021-11-25 00:25:00|213.5|211.7|213.59|211.79|213.86|212.06|213.26|211.46|465
1637800200000|2021-11-25 00:30:00|213.58|211.78|213.99|212.19|214.35|212.55|213.48|211.68|552
1637800500000|2021-11-25 00:35:00|213.98|212.18|214.71|212.91|214.95|213.15|213.75|211.95|593
1637800800000|2021-11-25 00:40:00|214.68|212.88|215.68|213.88|215.9|214.1|214.06|212.26|622
1637801100000|2021-11-25 00:45:00|215.69|213.89|215.93|214.13|216.75|214.95|215.63|213.83|720
1637801400000|2021-11-25 00:50:00|215.96|214.16|216.5|214.7|216.65|214.85|215.74|213.94|691
1637801700000|2021-11-25 00:55:00|216.53|214.73|216.7|214.9|217.31|215.51|216.52|214.72|613
1637802000000|2021-11-25 01:00:00|216.71|214.91|217.12|215.32|217.57|215.77|216.7|214.9|665
1637802300000|2021-11-25 01:05:00|217.08|215.28|217.35|215.55|217.35|215.55|216.82|215.02|514
1637802600000|2021-11-25 01:10:00|217.34|215.54|217|215.2|217.54|215.74|216.92|215.12|550
1637802900000|2021-11-25 01:15:00|216.98|215.18|216.88|215.08|217.51|215.71|216.46|214.66|579
1637803200000|2021-11-25 01:20:00|216.87|215.07|217.79|215.99|219.33|217.53|216.8|215|607
1637803500000|2021-11-25 01:25:00|217.82|216.02|218.86|217.06|219.96|218.16|217.69|215.89|588
1637803800000|2021-11-25 01:30:00|218.85|217.05|218.58|216.78|219.46|217.66|218.41|216.61|622
1637804100000|2021-11-25 01:35:00|218.57|216.77|218.93|217.13|219.51|217.71|218.38|216.58|572
1637804400000|2021-11-25 01:40:00|218.94|217.14|219.18|217.38|219.25|217.45|218.81|217.01|487
1637804700000|2021-11-25 01:45:00|219.17|217.37|219.8|218|219.84|218.04|218.83|217.03|497
1637805000000|2021-11-25 01:50:00|219.81|218.01|219.48|217.68|219.81|218.01|219.45|217.65|521
1637805300000|2021-11-25 01:55:00|219.5|217.7|219.57|217.77|219.67|217.87|219.23|217.43|510
1637805600000|2021-11-25 02:00:00|219.53|217.73|223.28|221.48|223.28|221.48|219.49|217.69|582
1637805900000|2021-11-25 02:05:00|223.34|221.54|222.52|220.72|223.54|221.74|221.87|220.07|777
1637806200000|2021-11-25 02:10:00|222.51|220.71|221.21|219.41|222.6|220.8|220.76|218.96|630
1637806500000|2021-11-25 02:15:00|221.2|219.4|220.56|218.76|221.22|219.42|220.4|218.6|527
1637806800000|2021-11-25 02:20:00|220.55|218.75|220.62|218.82|220.87|219.07|220.25|218.45|520
1637807100000|2021-11-25 02:25:00|220.63|218.83|220.61|218.81|220.95|219.15|220.25|218.45|499
1637807400000|2021-11-25 02:30:00|220.6|218.8|220.21|218.41|221.06|219.26|220.19|218.39|492
1637807700000|2021-11-25 02:35:00|220.22|218.42|220.06|218.26|220.67|218.87|219.98|218.18|461
1637808000000|2021-11-25 02:40:00|220.08|218.28|220.21|218.41|220.41|218.61|219.87|218.07|463
1637808300000|2021-11-25 02:45:00|220.22|218.42|220.2|218.4|220.92|219.12|220.13|218.33|518
1637808600000|2021-11-25 02:50:00|220.23|218.43|220.97|219.17|220.99|219.19|220.23|218.43|436
1637808900000|2021-11-25 02:55:00|220.96|219.16|221.18|219.38|221.31|219.51|220.62|218.82|511
1637809200000|2021-11-25 03:00:00|221.2|219.4|220.75|218.95|221.25|219.45|220.71|218.91|403
1637809500000|2021-11-25 03:05:00|220.76|218.96|220.31|218.51|221|219.2|220.19|218.39|412
1637809800000|2021-11-25 03:10:00|220.36|218.56|220.42|218.62|220.48|218.68|220.23|218.43|466
1637810100000|2021-11-25 03:15:00|220.43|218.63|220.34|218.54|220.48|218.68|220.23|218.43|383
1637810400000|2021-11-25 03:20:00|220.33|218.53|220.47|218.67|220.63|218.83|220.32|218.52|375
1637810700000|2021-11-25 03:25:00|220.48|218.68|220.52|218.72|220.75|218.95|220.31|218.51|366
1637811000000|2021-11-25 03:30:00|220.56|218.76|220.48|218.68|220.64|218.84|220.31|218.51|381
1637811300000|2021-11-25 03:35:00|220.47|218.67|220.31|218.51|220.59|218.79|220.25|218.45|320
1637811600000|2021-11-25 03:40:00|220.29|218.49|220.34|218.54|220.47|218.67|220.18|218.38|371
1637811900000|2021-11-25 03:45:00|220.35|218.55|220.44|218.64|220.5|218.7|220.19|218.39|424
1637812200000|2021-11-25 03:50:00|220.43|218.63|220.86|219.06|220.86|219.06|220.33|218.53|314
1637812500000|2021-11-25 03:55:00|220.81|219.01|220.66|218.86|220.87|219.07|220.49|218.69|413
1637812800000|2021-11-25 04:00:00|220.67|218.87|220.52|218.72|220.71|218.91|220.22|218.42|427
1637813100000|2021-11-25 04:05:00|220.53|218.73|220.28|218.48|220.58|218.78|220.21|218.41|474
1637813400000|2021-11-25 04:10:00|220.29|218.49|219.56|217.76|220.33|218.53|219.56|217.76|454
1637813700000|2021-11-25 04:15:00|219.54|217.74|218.75|216.95|219.84|218.04|218.75|216.95|485
1637814000000|2021-11-25 04:20:00|218.74|216.94|218.45|216.65|218.96|217.16|218.36|216.56|550
1637814300000|2021-11-25 04:25:00|218.44|216.64|217.41|215.61|218.47|216.67|217.12|215.32|663
1637814600000|2021-11-25 04:30:00|217.42|215.62|218.04|216.24|218.2|216.4|217.24|215.44|601
1637814900000|2021-11-25 04:35:00|218.03|216.23|217.96|216.16|218.22|216.42|217.88|216.08|467
1637815200000|2021-11-25 04:40:00|217.94|216.14|217.13|215.33|218.02|216.22|216.57|214.77|577
1637815500000|2021-11-25 04:45:00|217.14|215.34|217.6|215.8|217.65|215.85|217.11|215.31|443
1637815800000|2021-11-25 04:50:00|217.64|215.84|217.86|216.06|218|216.2|217.35|215.55|487
1637816100000|2021-11-25 04:55:00|217.87|216.07|219.43|217.63|220.2|218.4|217.76|215.96|537
1637816400000|2021-11-25 05:00:00|219.42|217.62|217.68|215.88|219.42|217.62|217.68|215.88|467
1637816700000|2021-11-25 05:05:00|217.67|215.87|218.36|216.56|218.44|216.64|217.67|215.87|588
1637817000000|2021-11-25 05:10:00|218.34|216.54|218.64|216.84|218.8|217|218.26|216.46|427
1637817300000|2021-11-25 05:15:00|218.65|216.85|218.61|216.81|219.06|217.26|218.36|216.56|456
1637817600000|2021-11-25 05:20:00|218.6|216.8|218.15|216.35|218.63|216.83|217.95|216.15|379
1637817900000|2021-11-25 05:25:00|218.16|216.36|217.87|216.07|218.19|216.39|217.69|215.89|367
1637818200000|2021-11-25 05:30:00|217.88|216.08|217.28|215.48|218.08|216.28|217.28|215.48|446
1637818500000|2021-11-25 05:35:00|217.29|215.49|217.58|215.78|217.59|215.79|217.12|215.32|433
1637818800000|2021-11-25 05:40:00|217.57|215.77|217.11|215.31|217.6|215.8|216.9|215.1|483
1637819100000|2021-11-25 05:45:00|217.12|215.32|216.87|215.07|217.6|215.8|216.82|215.02|439
1637819400000|2021-11-25 05:50:00|216.86|215.06|216.86|215.06|216.97|215.17|216.58|214.78|543
1637819700000|2021-11-25 05:55:00|216.85|215.05|217.38|215.58|217.58|215.78|216.84|215.04|464
1637820000000|2021-11-25 06:00:00|217.37|215.57|217.83|216.03|218|216.2|217.33|215.53|493
1637820300000|2021-11-25 06:05:00|217.81|216.01|218.36|216.56|218.49|216.69|217.8|216|562
1637820600000|2021-11-25 06:10:00|218.37|216.57|218.68|216.88|218.95|217.15|218.33|216.53|486
1637820900000|2021-11-25 06:15:00|218.64|216.84|217.94|216.14|219.03|217.23|217.86|216.06|538
1637821200000|2021-11-25 06:20:00|217.93|216.13|218.14|216.34|218.25|216.45|217.8|216|405
1637821500000|2021-11-25 06:25:00|218.16|216.36|217.68|215.88|218.35|216.55|217.61|215.81|409
1637821800000|2021-11-25 06:30:00|217.73|215.93|217.16|215.36|217.94|216.14|217.16|215.36|389
1637822100000|2021-11-25 06:35:00|217.17|215.37|216.55|214.75|217.19|215.39|215.65|213.85|487
1637822400000|2021-11-25 06:40:00|216.54|214.74|216.62|214.82|216.84|215.04|216.41|214.61|356
1637822700000|2021-11-25 06:45:00|216.61|214.81|216.93|215.13|216.94|215.14|216.43|214.63|407
1637823000000|2021-11-25 06:50:00|216.9|215.1|217.29|215.49|217.43|215.63|216.84|215.04|447
1637823300000|2021-11-25 06:55:00|217.28|215.48|216.66|214.86|217.42|215.62|216.5|214.7|445
1637823600000|2021-11-25 07:00:00|216.67|214.87|217.47|215.67|217.59|215.79|216.57|214.77|432
1637823900000|2021-11-25 07:05:00|217.48|215.68|217.3|215.5|217.66|215.86|217.13|215.33|355
1637824200000|2021-11-25 07:10:00|217.31|215.51|217.71|215.91|217.87|216.07|217.26|215.46|397
1637824500000|2021-11-25 07:15:00|217.73|215.93|218.04|216.24|218.22|216.42|217.65|215.85|495
1637824800000|2021-11-25 07:20:00|218.03|216.23|218.16|216.36|218.81|217.01|217.97|216.17|621
1637825100000|2021-11-25 07:25:00|218.13|216.33|218.13|216.33|218.38|216.58|217.99|216.19|437
1637825400000|2021-11-25 07:30:00|218.12|216.32|218.66|216.86|218.69|216.89|218.11|216.31|416
1637825700000|2021-11-25 07:35:00|218.68|216.88|218.41|216.61|218.68|216.88|218|216.2|490
1637826000000|2021-11-25 07:40:00|218.4|216.6|218.55|216.75|218.58|216.78|218.18|216.38|378
1637826300000|2021-11-25 07:45:00|218.54|216.74|217.82|216.02|218.55|216.75|217.66|215.86|463
1637826600000|2021-11-25 07:50:00|217.85|216.05|217.98|216.18|218.03|216.23|217.7|215.9|363
1637826900000|2021-11-25 07:55:00|217.99|216.19|218.34|216.54|218.4|216.6|217.77|215.97|411
1637827200000|2021-11-25 08:00:00|218.33|216.53|218.45|216.65|218.61|216.81|218.23|216.43|379
1637827500000|2021-11-25 08:05:00|218.46|216.66|218.24|216.44|218.55|216.75|218.08|216.28|492
1637827800000|2021-11-25 08:10:00|218.26|216.46|218.63|216.83|218.7|216.9|218.2|216.4|525
1637828100000|2021-11-25 08:15:00|218.67|216.87|217.82|216.02|218.82|217.02|217.77|215.97|512
1637828400000|2021-11-25 08:20:00|217.75|215.95|217.41|215.61|218.12|216.32|217.41|215.61|450
1637828700000|2021-11-25 08:25:00|217.4|215.6|217.1|215.3|217.54|215.74|217.05|215.25|391
1637829000000|2021-11-25 08:30:00|217.09|215.29|217.37|215.57|217.63|215.83|216.99|215.19|357
1637829300000|2021-11-25 08:35:00|217.38|215.58|217.13|215.33|217.43|215.63|216.99|215.19|375
1637829600000|2021-11-25 08:40:00|217.14|215.34|216.9|215.1|217.15|215.35|216.71|214.91|345
1637829900000|2021-11-25 08:45:00|216.91|215.11|216.77|214.97|217|215.2|216.74|214.94|428
1637830200000|2021-11-25 08:50:00|216.78|214.98|216.85|215.05|217.02|215.22|216.77|214.97|345
1637830500000|2021-11-25 08:55:00|216.86|215.06|216.73|214.93|217.18|215.38|216.68|214.88|355
1637830800000|2021-11-25 09:00:00|216.74|214.94|216.62|214.82|216.86|215.06|216.49|214.69|378
1637831100000|2021-11-25 09:05:00|216.61|214.81|216.52|214.72|216.66|214.86|216.46|214.66|336
1637831400000|2021-11-25 09:10:00|216.56|214.76|215.75|213.95|216.59|214.79|215.69|213.89|348
1637831700000|2021-11-25 09:15:00|215.78|213.98|215.44|213.64|215.84|214.04|215.26|213.46|447
1637832000000|2021-11-25 09:20:00|215.42|213.62|216.24|214.44|216.38|214.58|215.39|213.59|479
1637832300000|2021-11-25 09:25:00|216.23|214.43|216.41|214.61|216.53|214.73|215.97|214.17|450
1637832600000|2021-11-25 09:30:00|216.42|214.62|216.92|215.12|216.92|215.12|216.38|214.58|424
1637832900000|2021-11-25 09:35:00|216.91|215.11|217.15|215.35|217.18|215.38|216.88|215.08|329
1637833200000|2021-11-25 09:40:00|217.13|215.33|217.28|215.48|217.35|215.55|217.05|215.25|298
1637833500000|2021-11-25 09:45:00|217.3|215.5|216.91|215.11|217.36|215.56|216.9|215.1|305
1637833800000|2021-11-25 09:50:00|216.94|215.14|217.81|216.01|218.09|216.29|216.87|215.07|493
1637834100000|2021-11-25 09:55:00|217.8|216|217.78|215.98|218.14|216.34|217.76|215.96|452
1637834400000|2021-11-25 10:00:00|217.79|215.99|217.43|215.63|217.93|216.13|217.27|215.47|422
1637834700000|2021-11-25 10:05:00|217.44|215.64|218.9|217.1|219.27|217.47|217.37|215.57|509
1637835000000|2021-11-25 10:10:00|218.94|217.14|221.47|219.67|221.8|220|218.88|217.08|741
1637835300000|2021-11-25 10:15:00|221.44|219.64|223.14|221.34|225.2|223.4|221.44|219.64|788
1637835600000|2021-11-25 10:20:00|223.15|221.35|222.28|220.48|223.15|221.35|221.55|219.75|742
1637835900000|2021-11-25 10:25:00|222.3|220.5|223.2|221.4|223.34|221.54|222.13|220.33|690
1637836200000|2021-11-25 10:30:00|223.22|221.42|222.73|220.93|223.44|221.64|222.14|220.34|699
1637836500000|2021-11-25 10:35:00|222.72|220.92|223.47|221.67|223.55|221.75|222.56|220.76|607
1637836800000|2021-11-25 10:40:00|223.46|221.66|222.67|220.87|223.5|221.7|222.24|220.44|686
1637837100000|2021-11-25 10:45:00|222.68|220.88|223.49|221.69|224.66|222.86|222.31|220.51|681
1637837400000|2021-11-25 10:50:00|223.48|221.68|223.19|221.39|223.59|221.79|222.83|221.03|547
1637837700000|2021-11-25 10:55:00|223.18|221.38|222.72|220.92|223.36|221.56|222.67|220.87|443
1637838000000|2021-11-25 11:00:00|222.73|220.93|222.58|220.78|223.28|221.48|222.33|220.53|574
1637838300000|2021-11-25 11:05:00|222.59|220.79|224.28|222.48|224.55|222.75|222.59|220.79|595
1637838600000|2021-11-25 11:10:00|224.22|222.42|223.56|221.76|224.37|222.57|223.11|221.31|596
1637838900000|2021-11-25 11:15:00|223.55|221.75|223.52|221.72|223.95|222.15|223.25|221.45|509
1637839200000|2021-11-25 11:20:00|223.53|221.73|224.03|222.23|224.09|222.29|223.09|221.29|451
1637839500000|2021-11-25 11:25:00|224.01|222.21|223.81|222.01|224.04|222.24|223.01|221.21|529
1637839800000|2021-11-25 11:30:00|223.8|222|223.86|222.06|224.07|222.27|223.39|221.59|473
1637840100000|2021-11-25 11:35:00|223.87|222.07|223.43|221.63|224.26|222.46|223.38|221.58|445
1637840400000|2021-11-25 11:40:00|223.45|221.65|223.71|221.91|223.71|221.91|223.21|221.41|358
1637840700000|2021-11-25 11:45:00|223.7|221.9|223.41|221.61|224.08|222.28|223.32|221.52|406
1637841000000|2021-11-25 11:50:00|223.42|221.62|223.15|221.35|223.54|221.74|222.95|221.15|348
1637841300000|2021-11-25 11:55:00|223.16|221.36|223.67|221.87|223.85|222.05|223.1|221.3|335
1637841600000|2021-11-25 12:00:00|223.66|221.86|223.8|222|224.11|222.31|223.34|221.54|618
1637841900000|2021-11-25 12:05:00|223.79|221.99|224.07|222.27|224.07|222.27|223.35|221.55|531
1637842200000|2021-11-25 12:10:00|224.06|222.26|224.65|222.85|224.65|222.85|223.92|222.12|569
1637842500000|2021-11-25 12:15:00|224.64|222.84|224.86|223.06|225.32|223.52|224.17|222.37|598
1637842800000|2021-11-25 12:20:00|224.87|223.07|224.2|222.4|224.89|223.09|223.82|222.02|608
1637843100000|2021-11-25 12:25:00|224.19|222.39|224.74|222.94|225.56|223.76|224.05|222.25|533
1637843400000|2021-11-25 12:30:00|224.73|222.93|224.74|222.94|225.4|223.6|224.64|222.84|529
1637843700000|2021-11-25 12:35:00|224.79|222.99|224.74|222.94|225|223.2|224.29|222.49|565
1637844000000|2021-11-25 12:40:00|224.75|222.95|225.33|223.53|225.34|223.54|224.53|222.73|429
1637844300000|2021-11-25 12:45:00|225.32|223.52|227.26|225.46|227.52|225.72|224.88|223.08|751
1637844600000|2021-11-25 12:50:00|227.24|225.44|228.62|226.82|229.2|227.4|227.17|225.37|777
1637844900000|2021-11-25 12:55:00|228.61|226.81|230.45|228.65|230.45|228.65|228.08|226.28|767
1637845200000|2021-11-25 13:00:00|230.48|228.68|228.91|227.11|230.61|228.81|228.89|227.09|784
1637845500000|2021-11-25 13:05:00|228.93|227.13|228.98|227.18|229.08|227.28|228.18|226.38|734
1637845800000|2021-11-25 13:10:00|228.97|227.17|228.34|226.54|229.19|227.39|227.92|226.12|649
1637846100000|2021-11-25 13:15:00|228.38|226.58|229.31|227.51|229.68|227.88|228.15|226.35|657
1637846400000|2021-11-25 13:20:00|229.32|227.52|229.01|227.21|229.86|228.06|228.56|226.76|788
1637846700000|2021-11-25 13:25:00|228.93|227.13|229.39|227.59|229.74|227.94|228.76|226.96|678
1637847000000|2021-11-25 13:30:00|229.43|227.63|228.89|227.09|229.84|228.04|228.48|226.68|700
1637847300000|2021-11-25 13:35:00|228.88|227.08|229.18|227.38|229.22|227.42|228.6|226.8|533
1637847600000|2021-11-25 13:40:00|229.21|227.41|229.68|227.88|229.8|228|229|227.2|567
1637847900000|2021-11-25 13:45:00|229.69|227.89|229.4|227.6|229.85|228.05|229.04|227.24|653
1637848200000|2021-11-25 13:50:00|229.41|227.61|228.84|227.04|229.77|227.97|228.57|226.77|622
1637848500000|2021-11-25 13:55:00|228.78|226.98|228.78|226.98|228.85|227.05|228.31|226.51|624
1637848800000|2021-11-25 14:00:00|228.75|226.95|229.02|227.22|229.7|227.9|228.72|226.92|697
1637849100000|2021-11-25 14:05:00|229.01|227.21|229.39|227.59|229.4|227.6|228.72|226.92|565
1637849400000|2021-11-25 14:10:00|229.36|227.56|228.91|227.11|229.48|227.68|228.87|227.07|446
1637849700000|2021-11-25 14:15:00|229.01|227.21|228.71|226.91|229.23|227.43|228.49|226.69|549
1637850000000|2021-11-25 14:20:00|228.7|226.9|228.99|227.19|229.01|227.21|228.62|226.82|512
1637850300000|2021-11-25 14:25:00|228.98|227.18|229.05|227.25|229.18|227.38|228.36|226.56|492
1637850600000|2021-11-25 14:30:00|229.03|227.23|228.48|226.68|229.32|227.52|228.42|226.62|566
1637850900000|2021-11-25 14:35:00|228.47|226.67|228.16|226.36|228.63|226.83|228.06|226.26|480
1637851200000|2021-11-25 14:40:00|228.15|226.35|228.24|226.44|228.46|226.66|228|226.2|459
1637851500000|2021-11-25 14:45:00|228.25|226.45|228.47|226.67|228.59|226.79|228.14|226.34|493
1637851800000|2021-11-25 14:50:00|228.46|226.66|228.54|226.74|228.78|226.98|228.4|226.6|441
1637852100000|2021-11-25 14:55:00|228.55|226.75|228.72|226.92|229.07|227.27|228.52|226.72|560
1637852400000|2021-11-25 15:00:00|228.58|226.78|229.07|227.27|229.46|227.66|228.58|226.78|664
1637852700000|2021-11-25 15:05:00|229.11|227.31|229.32|227.52|229.7|227.9|229.1|227.3|619
1637853000000|2021-11-25 15:10:00|229.31|227.51|228.7|226.9|229.4|227.6|228.55|226.75|525
1637853300000|2021-11-25 15:15:00|228.69|226.89|229|227.2|229.12|227.32|228.65|226.85|540
1637853600000|2021-11-25 15:20:00|228.99|227.19|228.5|226.7|229.13|227.33|228.22|226.42|535
1637853900000|2021-11-25 15:25:00|228.46|226.66|228.5|226.7|228.95|227.15|228.46|226.66|541
1637854200000|2021-11-25 15:30:00|228.51|226.71|228.78|226.98|228.87|227.07|228.35|226.55|464
1637854500000|2021-11-25 15:35:00|228.79|226.99|229.41|227.61|229.93|228.13|228.74|226.94|498
1637854800000|2021-11-25 15:40:00|229.4|227.6|229.11|227.31|229.83|228.03|228.9|227.1|506
1637855100000|2021-11-25 15:45:00|228.71|226.91|227.72|225.92|228.71|226.91|226.92|225.12|726
1637855400000|2021-11-25 15:50:00|227.73|225.93|227.18|225.38|227.77|225.97|226.69|224.89|519
1637855700000|2021-11-25 15:55:00|227.23|225.43|227.63|225.83|227.77|225.97|227.17|225.37|656
1637856000000|2021-11-25 16:00:00|227.62|225.82|227.64|225.84|228.05|226.25|227.54|225.74|703
1637856300000|2021-11-25 16:05:00|227.65|225.85|227.37|225.57|227.87|226.07|227.23|225.43|653
1637856600000|2021-11-25 16:10:00|227.36|225.56|227.21|225.41|227.84|226.04|227.12|225.32|554
1637856900000|2021-11-25 16:15:00|227.2|225.4|227.89|226.09|227.9|226.1|227.19|225.39|596
1637857200000|2021-11-25 16:20:00|227.9|226.1|227.58|225.78|228.15|226.35|227.5|225.7|525
1637857500000|2021-11-25 16:25:00|227.56|225.76|227.45|225.65|227.94|226.14|227.39|225.59|527
1637857800000|2021-11-25 16:30:00|227.46|225.66|226.85|225.05|227.73|225.93|226.73|224.93|611
1637858100000|2021-11-25 16:35:00|226.83|225.03|226.96|225.16|227.15|225.35|226.72|224.92|519
1637858400000|2021-11-25 16:40:00|226.95|225.15|227.5|225.7|227.72|225.92|226.9|225.1|517
1637858700000|2021-11-25 16:45:00|227.49|225.69|227.27|225.47|227.5|225.7|227.01|225.21|445
1637859000000|2021-11-25 16:50:00|227.21|225.41|227.76|225.96|227.85|226.05|227.21|225.41|434
1637859300000|2021-11-25 16:55:00|227.8|226|227.78|225.98|228.4|226.6|227.69|225.89|538
1637859600000|2021-11-25 17:00:00|227.8|226|228.05|226.25|228.19|226.39|227.73|225.93|489
1637859900000|2021-11-25 17:05:00|228.04|226.24|228|226.2|228.22|226.42|227.85|226.05|460
1637860200000|2021-11-25 17:10:00|228.01|226.21|227.64|225.84|228.01|226.21|227.58|225.78|570
1637860500000|2021-11-25 17:15:00|227.65|225.85|227.36|225.56|227.88|226.08|227.35|225.55|389
1637860800000|2021-11-25 17:20:00|227.34|225.54|226.44|224.64|227.35|225.55|225.61|223.81|545
1637861100000|2021-11-25 17:25:00|226.45|224.65|226.75|224.95|226.8|225|226|224.2|517
1637861400000|2021-11-25 17:30:00|226.82|225.02|226.9|225.1|227.04|225.24|226.48|224.68|410
1637861700000|2021-11-25 17:35:00|226.89|225.09|227.13|225.33|227.22|225.42|226.75|224.95|523
1637862000000|2021-11-25 17:40:00|227.14|225.34|226.92|225.12|227.31|225.51|226.7|224.9|429
1637862300000|2021-11-25 17:45:00|226.91|225.11|227.01|225.21|227.35|225.55|226.75|224.95|486
1637862600000|2021-11-25 17:50:00|226.99|225.19|227.19|225.39|227.24|225.44|226.84|225.04|500
1637862900000|2021-11-25 17:55:00|227.17|225.37|227.18|225.38|227.22|225.42|226.9|225.1|354
1637863200000|2021-11-25 18:00:00|227.17|225.37|226.72|224.92|227.23|225.43|226.58|224.78|397
1637863500000|2021-11-25 18:05:00|226.71|224.91|226.44|224.64|226.71|224.91|226.09|224.29|358
1637863800000|2021-11-25 18:10:00|226.45|224.65|226.59|224.79|226.62|224.82|226.28|224.48|310
1637864100000|2021-11-25 18:15:00|226.6|224.8|226.55|224.75|226.71|224.91|226.39|224.59|363
1637864400000|2021-11-25 18:20:00|226.54|224.74|226.11|224.31|226.55|224.75|225.99|224.19|382
1637864700000|2021-11-25 18:25:00|226.01|224.21|225.68|223.88|226.26|224.46|225.66|223.86|386
1637865000000|2021-11-25 18:30:00|225.7|223.9|226.06|224.26|226.1|224.3|225.63|223.83|349
1637865300000|2021-11-25 18:35:00|226.07|224.27|226.45|224.65|226.57|224.77|226.06|224.26|337
1637865600000|2021-11-25 18:40:00|226.47|224.67|226.46|224.66|226.73|224.93|226.37|224.57|334
1637865900000|2021-11-25 18:45:00|226.45|224.65|226.37|224.57|226.79|224.99|226.22|224.42|405
1637866200000|2021-11-25 18:50:00|226.39|224.59|226.43|224.63|226.62|224.82|226.29|224.49|279
1637866500000|2021-11-25 18:55:00|226.45|224.65|226.76|224.96|226.84|225.04|226.41|224.61|358
1637866800000|2021-11-25 19:00:00|226.75|224.95|226.26|224.46|226.77|224.97|226.22|224.42|397
1637867100000|2021-11-25 19:05:00|226.25|224.45|226.46|224.66|226.49|224.69|226.16|224.36|390
1637867400000|2021-11-25 19:10:00|226.45|224.65|226.55|224.75|226.63|224.83|226.32|224.52|387
1637867700000|2021-11-25 19:15:00|226.54|224.74|226.26|224.46|226.56|224.76|226.18|224.38|230
1637868000000|2021-11-25 19:20:00|226.24|224.44|225.3|223.5|226.32|224.52|225.13|223.33|420
1637868300000|2021-11-25 19:25:00|225.29|223.49|224.64|222.84|225.5|223.7|224.06|222.26|576
1637868600000|2021-11-25 19:30:00|224.6|222.8|225.62|223.82|225.81|224.01|224.48|222.68|643
1637868900000|2021-11-25 19:35:00|225.58|223.78|225.55|223.75|225.96|224.16|225.53|223.73|376
1637869200000|2021-11-25 19:40:00|225.54|223.74|224.75|222.95|225.75|223.95|224.68|222.88|548
1637869500000|2021-11-25 19:45:00|224.74|222.94|225.31|223.51|225.47|223.67|224.71|222.91|464
1637869800000|2021-11-25 19:50:00|225.32|223.52|224.28|222.48|225.37|223.57|224.2|222.4|573
1637870100000|2021-11-25 19:55:00|224.3|222.5|224.4|222.6|224.5|222.7|223.88|222.08|558
1637870400000|2021-11-25 20:00:00|224.45|222.65|224.82|223.02|225.2|223.4|224.41|222.61|530
1637870700000|2021-11-25 20:05:00|224.81|223.01|224.19|222.39|224.94|223.14|224.17|222.37|445
1637871000000|2021-11-25 20:10:00|224.18|222.38|225|223.2|225.08|223.28|224.17|222.37|399
1637871300000|2021-11-25 20:15:00|224.99|223.19|224.38|222.58|225.07|223.27|224.34|222.54|501
1637871600000|2021-11-25 20:20:00|224.37|222.57|224.46|222.66|224.73|222.93|224.33|222.53|430
1637871900000|2021-11-25 20:25:00|224.49|222.69|224.91|223.11|225.06|223.26|224.35|222.55|556
1637872200000|2021-11-25 20:30:00|224.9|223.1|224.64|222.84|225.1|223.3|224.53|222.73|546
1637872500000|2021-11-25 20:35:00|224.65|222.85|224.7|222.9|224.77|222.97|224.49|222.69|381
1637872800000|2021-11-25 20:40:00|224.69|222.89|224.91|223.11|224.96|223.16|224.46|222.66|417
1637873100000|2021-11-25 20:45:00|224.92|223.12|224.56|222.76|225.03|223.23|224.55|222.75|443
1637873400000|2021-11-25 20:50:00|224.57|222.77|224.2|222.4|224.61|222.81|224.12|222.32|359
1637873700000|2021-11-25 20:55:00|224.17|222.37|224.35|222.55|224.45|222.65|224.16|222.36|492
1637874000000|2021-11-25 21:00:00|224.36|222.56|224.34|222.54|224.81|223.01|224.24|222.44|539
1637874300000|2021-11-25 21:05:00|224.32|222.52|224.58|222.78|224.69|222.89|224.09|222.29|428
1637874600000|2021-11-25 21:10:00|224.57|222.77|224.5|222.7|224.84|223.04|224.26|222.46|336
1637874900000|2021-11-25 21:15:00|224.51|222.71|224.37|222.57|224.56|222.76|224.15|222.35|425
1637875200000|2021-11-25 21:20:00|224.38|222.58|224.26|222.46|224.43|222.63|224.15|222.35|339
1637875500000|2021-11-25 21:25:00|224.24|222.44|223.94|222.14|224.52|222.72|223.91|222.11|411
1637875800000|2021-11-25 21:30:00|223.93|222.13|223.67|221.87|223.98|222.18|223.16|221.36|452
1637876100000|2021-11-25 21:35:00|223.69|221.89|223.8|222|224.35|222.55|223.66|221.86|464
1637876400000|2021-11-25 21:40:00|223.84|222.04|223.1|221.3|223.88|222.08|223.08|221.28|370
1637876700000|2021-11-25 21:45:00|223.16|221.36|222.69|220.89|223.31|221.51|222.64|220.84|423
1637877000000|2021-11-25 21:50:00|222.68|220.88|222.99|221.19|223.38|221.58|222.62|220.82|413
1637877300000|2021-11-25 21:55:00|223|221.2|222.62|220.82|223.17|221.37|222.62|220.82|449
1637877600000|2021-11-25 22:00:00|222.63|220.83|222.87|221.07|222.97|221.17|222.61|220.81|309
1637877900000|2021-11-25 22:05:00|222.89|221.09|222.31|220.51|222.91|221.11|222.3|220.5|288
1637878200000|2021-11-25 22:10:00|222.32|220.52|222.05|220.25|222.4|220.6|221.9|220.1|447
1637878500000|2021-11-25 22:15:00|222.03|220.23|222.33|220.53|222.34|220.54|221.69|219.89|304
1637878800000|2021-11-25 22:20:00|222.32|220.52|222.89|221.09|222.94|221.14|222.26|220.46|339
1637879100000|2021-11-25 22:25:00|222.91|221.11|223.24|221.44|223.25|221.45|222.88|221.08|316
1637879400000|2021-11-25 22:30:00|223.25|221.45|223.55|221.75|223.6|221.8|223.15|221.35|217
1637879700000|2021-11-25 22:35:00|223.58|221.78|224.07|222.27|224.11|222.31|223.54|221.74|268
1637880000000|2021-11-25 22:40:00|224.06|222.26|223.88|222.08|224.07|222.27|223.77|221.97|250
1637880300000|2021-11-25 22:45:00|223.87|222.07|223.94|222.14|224|222.2|223.7|221.9|227
1637880600000|2021-11-25 22:50:00|224.03|222.23|224.49|222.69|224.53|222.73|223.94|222.14|351
1637880900000|2021-11-25 22:55:00|224.51|222.71|224.58|222.78|224.76|222.96|224.45|222.65|305
1637881200000|2021-11-25 23:00:00|224.5|222.7|224.82|223.02|224.86|223.06|224.5|222.7|226
1637881500000|2021-11-25 23:05:00|224.83|223.03|225.33|223.53|225.4|223.6|224.75|222.95|520
1637881800000|2021-11-25 23:10:00|225.37|223.57|225.44|223.64|226.35|224.55|225.27|223.47|561
1637882100000|2021-11-25 23:15:00|225.43|223.63|226.26|224.46|226.37|224.57|224.78|222.98|410
1637882400000|2021-11-25 23:20:00|226.25|224.45|225.89|224.09|226.39|224.59|225.89|224.09|367
1637882700000|2021-11-25 23:25:00|225.93|224.13|226.11|224.31|226.45|224.65|225.93|224.13|261
1637883000000|2021-11-25 23:30:00|226.1|224.3|225.14|223.34|226.11|224.31|224.88|223.08|430
1637883300000|2021-11-25 23:35:00|225.11|223.31|224.89|223.09|225.2|223.4|224.45|222.65|579
1637883600000|2021-11-25 23:40:00|224.86|223.06|223.86|222.06|224.86|223.06|223.68|221.88|563
1637883900000|2021-11-25 23:45:00|223.87|222.07|224.13|222.33|224.24|222.44|223.67|221.87|576
1637884200000|2021-11-25 23:50:00|224.14|222.34|224.01|222.21|224.14|222.34|223.43|221.63|613
1637884500000|2021-11-25 23:55:00|224.02|222.22|223.83|222.03|224.09|222.29|223.55|221.75|402
1637884800000|2021-11-26 00:00:00|223.86|222.06|224.52|222.72|224.88|223.08|223.86|222.06|615
1637885100000|2021-11-26 00:05:00|224.51|222.71|225.29|223.49|225.39|223.59|223.93|222.13|523
1637885400000|2021-11-26 00:10:00|225.28|223.48|225.45|223.65|225.56|223.76|224.61|222.81|640
1637885700000|2021-11-26 00:15:00|225.41|223.61|224.17|222.37|225.86|224.06|224.13|222.33|614
1637886000000|2021-11-26 00:20:00|224.16|222.36|223.9|222.1|224.29|222.49|223.55|221.75|645
1637886300000|2021-11-26 00:25:00|223.92|222.12|223.87|222.07|224|222.2|223.28|221.48|596
1637886600000|2021-11-26 00:30:00|223.82|222.02|224.22|222.42|224.42|222.62|223.82|222.02|434
1637886900000|2021-11-26 00:35:00|224.23|222.43|224.85|223.05|224.94|223.14|224.17|222.37|573
1637887200000|2021-11-26 00:40:00|224.84|223.04|224.14|222.34|225.06|223.26|224.11|222.31|484
1637887500000|2021-11-26 00:45:00|224.13|222.33|223.56|221.76|224.3|222.5|223.53|221.73|587
1637887800000|2021-11-26 00:50:00|223.57|221.77|222.91|221.11|224.15|222.35|222.89|221.09|547
1637888100000|2021-11-26 00:55:00|222.9|221.1|222.23|220.43|222.9|221.1|221.84|220.04|742
1637888400000|2021-11-26 01:00:00|222.28|220.48|222.81|221.01|222.87|221.07|221.76|219.96|646
1637888700000|2021-11-26 01:05:00|222.78|220.98|223.08|221.28|223.29|221.49|222.77|220.97|514
1637889000000|2021-11-26 01:10:00|223.1|221.3|222.45|220.65|223.17|221.37|222.19|220.39|547
1637889300000|2021-11-26 01:15:00|222.42|220.62|223.27|221.47|223.31|221.51|222.37|220.57|550
1637889600000|2021-11-26 01:20:00|223.3|221.5|223.85|222.05|223.96|222.16|223.14|221.34|484
1637889900000|2021-11-26 01:25:00|223.84|222.04|224.26|222.46|224.34|222.54|223.72|221.92|582
1637890200000|2021-11-26 01:30:00|224.25|222.45|223.52|221.72|224.37|222.57|223.52|221.72|494
1637890500000|2021-11-26 01:35:00|223.43|221.63|223.07|221.27|223.71|221.91|222.99|221.19|441
1637890800000|2021-11-26 01:40:00|222.99|221.19|222.58|220.78|223.13|221.33|222.44|220.64|479
1637891100000|2021-11-26 01:45:00|222.56|220.76|222.73|220.93|223.24|221.44|222.52|220.72|482
1637891400000|2021-11-26 01:50:00|222.71|220.91|222.26|220.46|222.71|220.91|221.94|220.14|452
1637891700000|2021-11-26 01:55:00|222.27|220.47|222.2|220.4|222.63|220.83|222.15|220.35|462
1637892000000|2021-11-26 02:00:00|222.21|220.41|220.24|218.44|222.39|220.59|220.24|218.44|699
1637892300000|2021-11-26 02:05:00|220.25|218.45|221.1|219.3|221.13|219.33|220.03|218.23|568
1637892600000|2021-11-26 02:10:00|221.11|219.31|220.92|219.12|221.31|219.51|220.44|218.64|569
1637892900000|2021-11-26 02:15:00|220.91|219.11|220.81|219.01|221.44|219.64|220.57|218.77|477
1637893200000|2021-11-26 02:20:00|220.82|219.02|220.48|218.68|220.9|219.1|220.29|218.49|556
1637893500000|2021-11-26 02:25:00|220.56|218.76|219.78|217.98|220.56|218.76|219.23|217.43|701
1637893800000|2021-11-26 02:30:00|219.83|218.03|220.6|218.8|220.72|218.92|219.35|217.55|621
1637894100000|2021-11-26 02:35:00|220.59|218.79|220.64|218.84|220.84|219.04|220.3|218.5|436
1637894400000|2021-11-26 02:40:00|220.62|218.82|221.05|219.25|221.29|219.49|220.39|218.59|491
1637894700000|2021-11-26 02:45:00|221.06|219.26|220.61|218.81|221.51|219.71|220.38|218.58|568
1637895000000|2021-11-26 02:50:00|220.6|218.8|219.84|218.04|220.8|219|219.72|217.92|524
1637895300000|2021-11-26 02:55:00|219.83|218.03|219.29|217.49|219.84|218.04|219.17|217.37|676
1637895600000|2021-11-26 03:00:00|219.35|217.55|219.09|217.29|219.46|217.66|219.06|217.26|595
1637895900000|2021-11-26 03:05:00|219.1|217.3|219.53|217.73|220.02|218.22|219.07|217.27|679
1637896200000|2021-11-26 03:10:00|219.57|217.77|220.12|218.32|220.15|218.35|219.5|217.7|434
1637896500000|2021-11-26 03:15:00|220.11|218.31|220.53|218.73|220.62|218.82|219.87|218.07|447
1637896800000|2021-11-26 03:20:00|220.52|218.72|220.39|218.59|220.74|218.94|219.87|218.07|541
1637897100000|2021-11-26 03:25:00|220.4|218.6|220.01|218.21|220.91|219.11|219.97|218.17|637
1637897400000|2021-11-26 03:30:00|220|218.2|220.5|218.7|220.76|218.96|219.99|218.19|563
1637897700000|2021-11-26 03:35:00|220.49|218.69|220.11|218.31|221.05|219.25|220.08|218.28|538
1637898000000|2021-11-26 03:40:00|220.1|218.3|219.99|218.19|220.26|218.46|219.86|218.06|476
1637898300000|2021-11-26 03:45:00|220|218.2|218.93|217.13|220.13|218.33|218.76|216.96|625
1637898600000|2021-11-26 03:50:00|218.92|217.12|217.65|215.85|219.01|217.21|217.52|215.72|657
1637898900000|2021-11-26 03:55:00|217.66|215.86|217.18|215.38|218.24|216.44|217.02|215.22|632
1637899200000|2021-11-26 04:00:00|217.21|215.41|217.8|216|218.23|216.43|217.11|215.31|603
1637899500000|2021-11-26 04:05:00|217.79|215.99|217.21|215.41|217.81|216.01|217.21|215.41|477
1637899800000|2021-11-26 04:10:00|217.22|215.42|217.9|216.1|217.98|216.18|216.95|215.15|607
1637900100000|2021-11-26 04:15:00|217.89|216.09|218.47|216.67|218.64|216.84|217.76|215.96|578
1637900400000|2021-11-26 04:20:00|218.46|216.66|217.98|216.18|218.65|216.85|217.97|216.17|449
1637900700000|2021-11-26 04:25:00|217.99|216.19|218|216.2|218.16|216.36|217.82|216.02|418
1637901000000|2021-11-26 04:30:00|217.98|216.18|217.23|215.43|218.5|216.7|217.21|215.41|449
1637901300000|2021-11-26 04:35:00|217.24|215.44|216.71|214.91|217.44|215.64|216.59|214.79|667
1637901600000|2021-11-26 04:40:00|216.73|214.93|217.12|215.32|217.51|215.71|216.66|214.86|531
1637901900000|2021-11-26 04:45:00|217.17|215.37|217.45|215.65|217.48|215.68|217|215.2|376
1637902200000|2021-11-26 04:50:00|217.46|215.66|217.52|215.72|217.92|216.12|217.43|215.63|388
1637902500000|2021-11-26 04:55:00|217.53|215.73|217.69|215.89|218.02|216.22|217.4|215.6|492
1637902800000|2021-11-26 05:00:00|217.7|215.9|217.22|215.42|217.72|215.92|216.9|215.1|488
1637903100000|2021-11-26 05:05:00|217.21|215.41|217.66|215.86|217.92|216.12|217|215.2|433
1637903400000|2021-11-26 05:10:00|217.67|215.87|216.6|214.8|217.68|215.88|216.48|214.68|534
1637903700000|2021-11-26 05:15:00|216.61|214.81|216.17|214.37|216.61|214.81|215.76|213.96|622
1637904000000|2021-11-26 05:20:00|216.21|214.41|217.02|215.22|217.19|215.39|216.17|214.37|584
1637904300000|2021-11-26 05:25:00|217|215.2|217.07|215.27|217.35|215.55|216.78|214.98|449
1637904600000|2021-11-26 05:30:00|217.08|215.28|217.63|215.83|217.72|215.92|216.61|214.81|461
1637904900000|2021-11-26 05:35:00|217.69|215.89|217.48|215.68|217.96|216.16|217.41|215.61|454
1637905200000|2021-11-26 05:40:00|217.49|215.69|217.51|215.71|217.53|215.73|217.06|215.26|428
1637905500000|2021-11-26 05:45:00|217.5|215.7|217.26|215.46|217.87|216.07|217.14|215.34|414
1637905800000|2021-11-26 05:50:00|217.27|215.47|217.91|216.11|217.95|216.15|217.14|215.34|567
1637906100000|2021-11-26 05:55:00|217.9|216.1|218.13|216.33|218.29|216.49|217.81|216.01|415
1637906400000|2021-11-26 06:00:00|218.14|216.34|218.26|216.46|218.49|216.69|218|216.2|384
1637906700000|2021-11-26 06:05:00|218.25|216.45|217.8|216|218.25|216.45|217.68|215.88|319
1637907000000|2021-11-26 06:10:00|217.81|216.01|218.57|216.77|218.71|216.91|217.71|215.91|417
1637907300000|2021-11-26 06:15:00|218.54|216.74|217.28|215.48|218.62|216.82|217.28|215.48|454
1637907600000|2021-11-26 06:20:00|217.27|215.47|217.27|215.47|217.57|215.77|217.02|215.22|599
1637907900000|2021-11-26 06:25:00|217.28|215.48|217.85|216.05|218.05|216.25|217.27|215.47|598
1637908200000|2021-11-26 06:30:00|217.86|216.06|217.45|215.65|217.88|216.08|217.01|215.21|485
1637908500000|2021-11-26 06:35:00|217.46|215.66|217.1|215.3|217.47|215.67|216.8|215|437
1637908800000|2021-11-26 06:40:00|217.09|215.29|217.25|215.45|217.26|215.46|216.73|214.93|455
1637909100000|2021-11-26 06:45:00|217.26|215.46|217.42|215.62|217.62|215.82|217.16|215.36|452
1637909400000|2021-11-26 06:50:00|217.43|215.63|217.57|215.77|218.54|216.74|217.42|215.62|503
1637909700000|2021-11-26 06:55:00|217.56|215.76|217.86|216.06|218.11|216.31|217.27|215.47|575
1637910000000|2021-11-26 07:00:00|217.85|216.05|218.19|216.39|218.33|216.53|217.38|215.58|609
1637910300000|2021-11-26 07:05:00|218.2|216.4|217.59|215.79|218.22|216.42|217.06|215.26|541
1637910600000|2021-11-26 07:10:00|217.58|215.78|217.49|215.69|217.72|215.92|217.38|215.58|423
1637910900000|2021-11-26 07:15:00|217.5|215.7|216.99|215.19|217.57|215.77|216.96|215.16|356
1637911200000|2021-11-26 07:20:00|216.97|215.17|216.76|214.96|217.08|215.28|216.42|214.62|491
1637911500000|2021-11-26 07:25:00|216.77|214.97|216.31|214.51|216.95|215.15|216.18|214.38|468
1637911800000|2021-11-26 07:30:00|216.3|214.5|215.56|213.76|216.6|214.8|215.56|213.76|628
1637912100000|2021-11-26 07:35:00|215.57|213.77|214.56|212.76|215.95|214.15|214.47|212.67|760
1637912400000|2021-11-26 07:40:00|214.55|212.75|212.37|210.57|214.55|212.75|212.33|210.53|802
1637912700000|2021-11-26 07:45:00|212.34|210.54|211.02|209.22|214.09|212.29|209.87|208.07|867
1637913000000|2021-11-26 07:50:00|211.01|209.21|210.98|209.18|211.84|210.04|210.37|208.57|858
1637913300000|2021-11-26 07:55:00|210.95|209.15|212.5|210.7|212.57|210.77|210.7|208.9|777
1637913600000|2021-11-26 08:00:00|212.52|210.72|210.95|209.15|212.52|210.72|210.91|209.11|779
1637913900000|2021-11-26 08:05:00|210.96|209.16|208.71|206.91|211.4|209.6|208.44|206.64|841
1637914200000|2021-11-26 08:10:00|208.75|206.95|209.79|207.99|209.89|208.09|208.73|206.93|699
1637914500000|2021-11-26 08:15:00|209.76|207.96|203.92|202.12|209.76|207.96|202.74|200.94|953
1637914800000|2021-11-26 08:20:00|203.97|202.17|198.24|196.44|204.09|202.29|193.07|191.27|1070
1637915100000|2021-11-26 08:25:00|198.17|196.37|197.45|195.65|198.17|196.37|192.39|190.59|1109
1637915400000|2021-11-26 08:30:00|197.5|195.7|195.48|193.68|199.45|197.65|194.69|192.89|1042
1637915700000|2021-11-26 08:35:00|195.51|193.71|195.84|194.04|196.5|194.7|191.72|189.92|1060
1637916000000|2021-11-26 08:40:00|195.82|194.02|198.44|196.64|199.35|197.55|194.57|192.77|1016
1637916300000|2021-11-26 08:45:00|198.46|196.66|194.77|192.97|198.5|196.7|194.75|192.95|1036
1637916600000|2021-11-26 08:50:00|194.75|192.95|193.66|191.86|196.38|194.58|193.66|191.86|995
1637916900000|2021-11-26 08:55:00|193.67|191.87|197.93|196.13|198.14|196.34|193.3|191.5|979
1637917200000|2021-11-26 09:00:00|197.92|196.12|197.01|195.21|198.6|196.8|196.43|194.63|1012
1637917500000|2021-11-26 09:05:00|196.99|195.19|197.59|195.79|198.44|196.64|195.68|193.88|951
1637917800000|2021-11-26 09:10:00|197.6|195.8|198.88|197.08|199.49|197.69|197.46|195.66|914
1637918100000|2021-11-26 09:15:00|198.89|197.09|199.45|197.65|199.79|197.99|198.24|196.44|894
1637918400000|2021-11-26 09:20:00|199.46|197.66|197.85|196.05|199.46|197.66|197.76|195.96|826
1637918700000|2021-11-26 09:25:00|197.86|196.06|196.96|195.16|198.22|196.42|196.65|194.85|871
1637919000000|2021-11-26 09:30:00|197|195.2|196.56|194.76|197.71|195.91|195.69|193.89|873
1637919300000|2021-11-26 09:35:00|196.45|194.65|197.75|195.95|197.75|195.95|195.3|193.5|867
1637919600000|2021-11-26 09:40:00|197.76|195.96|198.18|196.38|198.25|196.45|197.08|195.28|799
1637919900000|2021-11-26 09:45:00|198.17|196.37|197.44|195.64|198.36|196.56|197.17|195.37|840
1637920200000|2021-11-26 09:50:00|197.43|195.63|196.58|194.78|197.7|195.9|196.3|194.5|800
1637920500000|2021-11-26 09:55:00|196.59|194.79|196.54|194.74|197.17|195.37|195.77|193.97|885
1637920800000|2021-11-26 10:00:00|196.56|194.76|195.73|193.93|196.63|194.83|195.42|193.62|800
1637921100000|2021-11-26 10:05:00|195.74|193.94|195.7|193.9|195.86|194.06|194.72|192.92|876
1637921400000|2021-11-26 10:10:00|195.72|193.92|195.71|193.91|196.47|194.67|195.33|193.53|788
1637921700000|2021-11-26 10:15:00|195.67|193.87|195.94|194.14|195.97|194.17|195.47|193.67|565
1637922000000|2021-11-26 10:20:00|195.95|194.15|195.77|193.97|196.1|194.3|195.77|193.97|509
1637922300000|2021-11-26 10:25:00|195.73|193.93|195.68|193.88|196.19|194.39|195.52|193.72|547
1637922600000|2021-11-26 10:30:00|195.65|193.85|195.2|193.4|195.85|194.05|195.11|193.31|590
1637922900000|2021-11-26 10:35:00|195.19|193.39|195.87|194.07|195.96|194.16|195.07|193.27|605
1637923200000|2021-11-26 10:40:00|195.86|194.06|195.7|193.9|196.2|194.4|195.7|193.9|456
1637923500000|2021-11-26 10:45:00|195.71|193.91|195.56|193.76|195.77|193.97|195.39|193.59|552
1637923800000|2021-11-26 10:50:00|195.57|193.77|195.18|193.38|196.07|194.27|194.9|193.1|725
1637924100000|2021-11-26 10:55:00|195.17|193.37|194.95|193.15|195.27|193.47|194.76|192.96|565
1637924400000|2021-11-26 11:00:00|194.94|193.14|194.95|193.15|195.52|193.72|194.65|192.85|563
1637924700000|2021-11-26 11:05:00|194.96|193.16|193.8|192|195.13|193.33|193.71|191.91|651
1637925000000|2021-11-26 11:10:00|193.79|191.99|194.76|192.96|194.82|193.02|193.08|191.28|834
1637925300000|2021-11-26 11:15:00|194.81|193.01|195.58|193.78|195.74|193.94|194.47|192.67|689
1637925600000|2021-11-26 11:20:00|195.57|193.77|195.84|194.04|196.18|194.38|195.54|193.74|592
1637925900000|2021-11-26 11:25:00|195.87|194.07|196.49|194.69|196.65|194.85|194.32|192.52|842
1637926200000|2021-11-26 11:30:00|196.52|194.72|195.66|193.86|197.32|195.52|195.46|193.66|789
1637926500000|2021-11-26 11:35:00|195.65|193.85|195.11|193.31|195.65|193.85|194.58|192.78|748
1637926800000|2021-11-26 11:40:00|195.05|193.25|193.98|192.18|195.27|193.47|193.83|192.03|812
1637927100000|2021-11-26 11:45:00|193.97|192.17|194.46|192.66|194.81|193.01|193.17|191.37|729
1637927400000|2021-11-26 11:50:00|194.44|192.64|192.78|190.98|194.7|192.9|192.67|190.87|727
1637927700000|2021-11-26 11:55:00|192.77|190.97|191.91|190.11|193.09|191.29|191.56|189.76|841
1637928000000|2021-11-26 12:00:00|191.9|190.1|191.97|190.17|192.95|191.15|191.66|189.86|882
1637928300000|2021-11-26 12:05:00|191.91|190.11|192.26|190.46|192.77|190.97|191.71|189.91|825
1637928600000|2021-11-26 12:10:00|192.3|190.5|192.1|190.3|192.35|190.55|191.04|189.24|747
1637928900000|2021-11-26 12:15:00|192.06|190.26|194.48|192.68|194.79|192.99|192.03|190.23|818
1637929200000|2021-11-26 12:20:00|194.47|192.67|195.56|193.76|195.59|193.79|194.19|192.39|801
1637929500000|2021-11-26 12:25:00|195.57|193.77|195.05|193.25|195.75|193.95|194.76|192.96|718
1637929800000|2021-11-26 12:30:00|195.06|193.26|195.65|193.85|195.97|194.17|194.83|193.03|734
1637930100000|2021-11-26 12:35:00|195.64|193.84|195.36|193.56|195.97|194.17|194.98|193.18|754
1637930400000|2021-11-26 12:40:00|195.37|193.57|194.66|192.86|195.37|193.57|194.36|192.56|697
1637930700000|2021-11-26 12:45:00|194.67|192.87|194.34|192.54|194.95|193.15|194.08|192.28|596
1637931000000|2021-11-26 12:50:00|194.35|192.55|195.87|194.07|195.95|194.15|194.27|192.47|709
1637931300000|2021-11-26 12:55:00|195.86|194.06|196.38|194.58|196.46|194.66|195.72|193.92|791
1637931600000|2021-11-26 13:00:00|196.39|194.59|195.45|193.65|196.68|194.88|194.91|193.11|771
1637931900000|2021-11-26 13:05:00|195.44|193.64|195.28|193.48|195.45|193.65|194.59|192.79|709
1637932200000|2021-11-26 13:10:00|195.29|193.49|194.85|193.05|195.4|193.6|194.54|192.74|627
1637932500000|2021-11-26 13:15:00|194.84|193.04|195.4|193.6|195.4|193.6|194.5|192.7|639
1637932800000|2021-11-26 13:20:00|195.39|193.59|196.07|194.27|196.08|194.28|195.25|193.45|476
1637933100000|2021-11-26 13:25:00|196.08|194.28|195.88|194.08|196.11|194.31|195.56|193.76|441
1637933400000|2021-11-26 13:30:00|195.8|194|196.4|194.6|196.51|194.71|195.73|193.93|508
1637933700000|2021-11-26 13:35:00|196.41|194.61|196.74|194.94|196.83|195.03|195.93|194.13|660
1637934000000|2021-11-26 13:40:00|196.79|194.99|197.12|195.32|197.33|195.53|196.5|194.7|661
1637934300000|2021-11-26 13:45:00|197.09|195.29|197.97|196.17|198.14|196.34|196.96|195.16|590
1637934600000|2021-11-26 13:50:00|198.02|196.22|197.91|196.11|198.05|196.25|197.47|195.67|613
1637934900000|2021-11-26 13:55:00|197.9|196.1|198.98|197.18|199.11|197.31|197.75|195.95|637
1637935200000|2021-11-26 14:00:00|198.96|197.16|198.14|196.34|198.98|197.18|197.5|195.7|721
1637935500000|2021-11-26 14:05:00|198.15|196.35|198.59|196.79|198.59|196.79|197.57|195.77|711
1637935800000|2021-11-26 14:10:00|198.58|196.78|198.66|196.86|199.21|197.41|198.57|196.77|703
1637936100000|2021-11-26 14:15:00|198.63|196.83|199.86|198.06|199.86|198.06|198.45|196.65|629
1637936400000|2021-11-26 14:20:00|199.85|198.05|200.33|198.53|200.37|198.57|199.51|197.71|617
1637936700000|2021-11-26 14:25:00|200.27|198.47|198.77|196.97|200.33|198.53|198.66|196.86|791
1637937000000|2021-11-26 14:30:00|198.8|197|199.54|197.74|199.66|197.86|198.46|196.66|736
1637937300000|2021-11-26 14:35:00|199.56|197.76|199.77|197.97|199.83|198.03|199.23|197.43|744
1637937600000|2021-11-26 14:40:00|199.79|197.99|198.84|197.04|199.86|198.06|198.78|196.98|698
1637937900000|2021-11-26 14:45:00|198.82|197.02|198.21|196.41|198.87|197.07|197.88|196.08|694
1637938200000|2021-11-26 14:50:00|198.22|196.42|198.41|196.61|198.52|196.72|198.03|196.23|507
1637938500000|2021-11-26 14:55:00|198.43|196.63|198.6|196.8|198.79|196.99|198.28|196.48|473
1637938800000|2021-11-26 15:00:00|198.58|196.78|197.97|196.17|198.63|196.83|197.78|195.98|614
1637939100000|2021-11-26 15:05:00|197.98|196.18|197.95|196.15|198.32|196.52|197.7|195.9|578
1637939400000|2021-11-26 15:10:00|197.96|196.16|197.49|195.69|197.97|196.17|197.26|195.46|533
1637939700000|2021-11-26 15:15:00|197.48|195.68|196.6|194.8|197.49|195.69|196.33|194.53|695
1637940000000|2021-11-26 15:20:00|196.59|194.79|197|195.2|197.49|195.69|196.49|194.69|622
1637940300000|2021-11-26 15:25:00|196.99|195.19|196.97|195.17|197.44|195.64|196.68|194.88|604
1637940600000|2021-11-26 15:30:00|196.98|195.18|196.88|195.08|197.21|195.41|196.39|194.59|611
1637940900000|2021-11-26 15:35:00|196.89|195.09|197.07|195.27|197.42|195.62|196.85|195.05|447
1637941200000|2021-11-26 15:40:00|197.04|195.24|196.84|195.04|197.1|195.3|196.43|194.63|520
1637941500000|2021-11-26 15:45:00|196.82|195.02|196.64|194.84|197.32|195.52|196.43|194.63|520
1637941800000|2021-11-26 15:50:00|196.63|194.83|197.07|195.27|197.45|195.65|196.6|194.8|469
1637942100000|2021-11-26 15:55:00|197.08|195.28|196.89|195.09|197.47|195.67|196.7|194.9|577
1637942400000|2021-11-26 16:00:00|196.93|195.13|196.58|194.78|197.12|195.32|196.37|194.57|693
1637942700000|2021-11-26 16:05:00|196.53|194.73|197.23|195.43|197.32|195.52|196.53|194.73|617
1637943000000|2021-11-26 16:10:00|197.22|195.42|196.72|194.92|197.47|195.67|196.62|194.82|617
1637943300000|2021-11-26 16:15:00|196.73|194.93|195.88|194.08|197.01|195.21|195.88|194.08|518
1637943600000|2021-11-26 16:20:00|195.91|194.11|196.27|194.47|196.32|194.52|195.77|193.97|734
1637943900000|2021-11-26 16:25:00|196.29|194.49|197.07|195.27|197.08|195.28|195.96|194.16|569
1637944200000|2021-11-26 16:30:00|197.09|195.29|197.97|196.17|198.23|196.43|197.09|195.29|585
1637944500000|2021-11-26 16:35:00|198|196.2|198.62|196.82|198.84|197.04|197.96|196.16|521
1637944800000|2021-11-26 16:40:00|198.61|196.81|198.5|196.7|198.63|196.83|197.75|195.95|500
1637945100000|2021-11-26 16:45:00|198.51|196.71|199.35|197.55|199.56|197.76|198.48|196.68|624
1637945400000|2021-11-26 16:50:00|199.33|197.53|199.01|197.21|199.4|197.6|198.82|197.02|502
1637945700000|2021-11-26 16:55:00|199.02|197.22|198.67|196.87|199.33|197.53|198.66|196.86|604
1637946000000|2021-11-26 17:00:00|198.65|196.85|198.52|196.72|199.17|197.37|198.28|196.48|502
1637946300000|2021-11-26 17:05:00|198.5|196.7|199.3|197.5|199.32|197.52|198.41|196.61|508
1637946600000|2021-11-26 17:10:00|199.29|197.49|200.05|198.25|200.11|198.31|199.2|197.4|538
1637946900000|2021-11-26 17:15:00|200.07|198.27|199.59|197.79|200.18|198.38|199.54|197.74|658
1637947200000|2021-11-26 17:20:00|199.61|197.81|199.2|197.4|199.66|197.86|198.87|197.07|484
1637947500000|2021-11-26 17:25:00|199.21|197.41|199.46|197.66|199.47|197.67|198.88|197.08|550
1637947800000|2021-11-26 17:30:00|199.43|197.63|199.59|197.79|199.71|197.91|199.36|197.56|531
1637948100000|2021-11-26 17:35:00|199.61|197.81|200.86|199.06|200.91|199.11|199.6|197.8|677
1637948400000|2021-11-26 17:40:00|200.85|199.05|200.24|198.44|200.99|199.19|200.09|198.29|624
1637948700000|2021-11-26 17:45:00|200.22|198.42|199.47|197.67|200.29|198.49|199.38|197.58|558
1637949000000|2021-11-26 17:50:00|199.45|197.65|198.61|196.81|199.49|197.69|198.53|196.73|619
1637949300000|2021-11-26 17:55:00|198.62|196.82|198.48|196.68|199.02|197.22|198.48|196.68|608
1637949600000|2021-11-26 18:00:00|198.45|196.65|198.45|196.65|198.62|196.82|198.07|196.27|560
1637949900000|2021-11-26 18:05:00|198.42|196.62|197.88|196.08|198.46|196.66|197.74|195.94|556
1637950200000|2021-11-26 18:10:00|197.89|196.09|198.13|196.33|198.47|196.67|197.89|196.09|441
1637950500000|2021-11-26 18:15:00|198.14|196.34|197.65|195.85|198.46|196.66|197.65|195.85|497
1637950800000|2021-11-26 18:20:00|197.64|195.84|196.77|194.97|197.72|195.92|196.56|194.76|537
1637951100000|2021-11-26 18:25:00|196.73|194.93|196.46|194.66|196.82|195.02|196.1|194.3|535
1637951400000|2021-11-26 18:30:00|196.43|194.63|196.57|194.77|196.82|195.02|196.27|194.47|547
1637951700000|2021-11-26 18:35:00|196.58|194.78|197.58|195.78|197.59|195.79|196.54|194.74|476
1637952000000|2021-11-26 18:40:00|197.59|195.79|198.11|196.31|198.18|196.38|197.47|195.67|455
1637952300000|2021-11-26 18:45:00|198.04|196.24|197.66|195.86|198.06|196.26|197.38|195.58|579
1637952600000|2021-11-26 18:50:00|197.65|195.85|197.61|195.81|198.07|196.27|197.61|195.81|370
1637952900000|2021-11-26 18:55:00|197.66|195.86|197.64|195.84|198.29|196.49|197.41|195.61|432
1637953200000|2021-11-26 19:00:00|197.65|195.85|197.81|196.01|197.99|196.19|197.29|195.49|606
1637953500000|2021-11-26 19:05:00|197.79|195.99|198.11|196.31|198.32|196.52|197.79|195.99|455
1637953800000|2021-11-26 19:10:00|198.12|196.32|198.67|196.87|198.82|197.02|198.1|196.3|502
1637954100000|2021-11-26 19:15:00|198.65|196.85|199.19|197.39|199.26|197.46|198.59|196.79|563
1637954400000|2021-11-26 19:20:00|199.15|197.35|199.08|197.28|199.18|197.38|198.75|196.95|474
1637954700000|2021-11-26 19:25:00|199.09|197.29|199.1|197.3|199.24|197.44|198.87|197.07|435
1637955000000|2021-11-26 19:30:00|199.09|197.29|199.23|197.43|199.32|197.52|198.91|197.11|413
1637955300000|2021-11-26 19:35:00|199.22|197.42|199.29|197.49|199.42|197.62|198.83|197.03|492
1637955600000|2021-11-26 19:40:00|199.3|197.5|199.28|197.48|199.52|197.72|199.17|197.37|454
1637955900000|2021-11-26 19:45:00|199.29|197.49|199.57|197.77|199.61|197.81|199.2|197.4|441
1637956200000|2021-11-26 19:50:00|199.58|197.78|199.32|197.52|199.78|197.98|199.25|197.45|435
1637956500000|2021-11-26 19:55:00|199.31|197.51|199.03|197.23|199.46|197.66|198.86|197.06|448
1637956800000|2021-11-26 20:00:00|199.02|197.22|198.8|197|199.09|197.29|198.28|196.48|523
1637957100000|2021-11-26 20:05:00|198.79|196.99|199.12|197.32|199.14|197.34|198.38|196.58|438
1637957400000|2021-11-26 20:10:00|199.14|197.34|198.69|196.89|199.14|197.34|198.51|196.71|381
1637957700000|2021-11-26 20:15:00|198.68|196.88|198.73|196.93|198.87|197.07|198.57|196.77|352
1637958000000|2021-11-26 20:20:00|198.6|196.8|198.81|197.01|198.82|197.02|198.18|196.38|469
1637958300000|2021-11-26 20:25:00|198.8|197|198.9|197.1|198.91|197.11|198.55|196.75|468
1637958600000|2021-11-26 20:30:00|198.89|197.09|199.57|197.77|199.67|197.87|198.65|196.85|503
1637958900000|2021-11-26 20:35:00|199.58|197.78|198.98|197.18|199.59|197.79|198.82|197.02|431
1637959200000|2021-11-26 20:40:00|198.97|197.17|198.69|196.89|199|197.2|198.47|196.67|484
1637959500000|2021-11-26 20:45:00|198.7|196.9|199.73|197.93|199.85|198.05|198.59|196.79|468
1637959800000|2021-11-26 20:50:00|199.72|197.92|200.25|198.45|200.25|198.45|199.71|197.91|466
1637960100000|2021-11-26 20:55:00|200.26|198.46|200.14|198.34|200.37|198.57|199.96|198.16|498
1637960400000|2021-11-26 21:00:00|200.08|198.28|200.72|198.92|200.72|198.92|199.86|198.06|399
1637960700000|2021-11-26 21:05:00|200.71|198.91|200.04|198.24|200.85|199.05|200.02|198.22|345
1637961000000|2021-11-26 21:10:00|200.05|198.25|199.73|197.93|200.17|198.37|199.71|197.91|293
1637961300000|2021-11-26 21:15:00|199.74|197.94|199.09|197.29|199.74|197.94|199|197.2|227
1637961600000|2021-11-26 21:20:00|199.08|197.28|199.44|197.64|199.71|197.91|199.04|197.24|362
1637961900000|2021-11-26 21:25:00|199.43|197.63|199.57|197.77|199.62|197.82|199.09|197.29|312
1637962200000|2021-11-26 21:30:00|199.59|197.79|200.52|198.72|200.63|198.83|199.59|197.79|290
1637962500000|2021-11-26 21:35:00|200.51|198.71|200.08|198.28|200.73|198.93|199.75|197.95|325
1637962800000|2021-11-26 21:40:00|200.07|198.27|200.47|198.67|200.49|198.69|200.06|198.26|300
1637963100000|2021-11-26 21:45:00|200.46|198.66|199.71|197.91|200.46|198.66|199.56|197.76|359
1637963400000|2021-11-26 21:50:00|199.7|197.9|199.5|197.7|199.71|197.91|198.99|197.19|397
1637963700000|2021-11-26 21:55:00|199.49|197.69|199.03|197.23|199.69|197.89|199|197.2|314
1638000000000|2021-11-27 08:00:00|196.89|195.09|197.48|195.68|197.49|195.69|196.87|195.07|305
1638000300000|2021-11-27 08:05:00|197.49|195.69|197.85|196.05|197.93|196.13|197.22|195.42|295
1638000600000|2021-11-27 08:10:00|197.86|196.06|199.94|198.14|200.02|198.22|197.83|196.03|486
1638000900000|2021-11-27 08:15:00|199.95|198.15|199.31|197.51|200.02|198.22|198.78|196.98|510
1638001200000|2021-11-27 08:20:00|199.3|197.5|199.93|198.13|200.44|198.64|199.2|197.4|451
1638001500000|2021-11-27 08:25:00|199.94|198.14|200.51|198.71|200.73|198.93|199.65|197.85|436
1638001800000|2021-11-27 08:30:00|200.5|198.7|200.77|198.97|200.94|199.14|200.48|198.68|528
1638002100000|2021-11-27 08:35:00|200.78|198.98|200.83|199.03|201.31|199.51|200.75|198.95|377
1638002400000|2021-11-27 08:40:00|200.82|199.02|200.67|198.87|200.84|199.04|200.57|198.77|267
1638002700000|2021-11-27 08:45:00|200.68|198.88|199.96|198.16|200.74|198.94|199.96|198.16|278
1638003000000|2021-11-27 08:50:00|199.95|198.15|200.05|198.25|200.13|198.33|199.63|197.83|279
1638003300000|2021-11-27 08:55:00|200.04|198.24|199.69|197.89|200.15|198.35|199.56|197.76|223
1638003600000|2021-11-27 09:00:00|199.72|197.92|200.47|198.67|200.58|198.78|199.61|197.81|288
1638003900000|2021-11-27 09:05:00|200.48|198.68|200.27|198.47|200.48|198.68|200.23|198.43|183
1638004200000|2021-11-27 09:10:00|200.26|198.46|199.98|198.18|200.26|198.46|199.91|198.11|282
1638004500000|2021-11-27 09:15:00|199.97|198.17|199.76|197.96|200.06|198.26|199.68|197.88|175
1638004800000|2021-11-27 09:20:00|199.77|197.97|199.06|197.26|199.78|197.98|199.06|197.26|286
1638005100000|2021-11-27 09:25:00|199.07|197.27|198.28|196.48|199.07|197.27|198.26|196.46|250
1638005400000|2021-11-27 09:30:00|198.26|196.46|199.06|197.26|199.17|197.37|198.2|196.4|317
1638005700000|2021-11-27 09:35:00|199.05|197.25|198.98|197.18|199.15|197.35|198.92|197.12|171
1638006000000|2021-11-27 09:40:00|198.99|197.19|199.05|197.25|199.24|197.44|198.95|197.15|172
1638006300000|2021-11-27 09:45:00|199.06|197.26|198.42|196.62|199.06|197.26|198.41|196.61|257
1638006600000|2021-11-27 09:50:00|198.41|196.61|197.19|195.39|198.49|196.69|197.18|195.38|348
1638006900000|2021-11-27 09:55:00|197.2|195.4|197.03|195.23|197.49|195.69|196.83|195.03|258
1638007200000|2021-11-27 10:00:00|197.02|195.22|196.16|194.36|197.43|195.63|195.87|194.07|432
1638007500000|2021-11-27 10:05:00|196.09|194.29|196.25|194.45|196.41|194.61|195.97|194.17|364
1638007800000|2021-11-27 10:10:00|196.26|194.46|196.18|194.38|196.46|194.66|196.16|194.36|245
1638008100000|2021-11-27 10:15:00|196.17|194.37|196.74|194.94|196.89|195.09|196.17|194.37|379
1638008400000|2021-11-27 10:20:00|196.76|194.96|196.99|195.19|197.05|195.25|196.41|194.61|352
1638008700000|2021-11-27 10:25:00|197|195.2|197.49|195.69|197.62|195.82|196.98|195.18|271
1638009000000|2021-11-27 10:30:00|197.48|195.68|197.88|196.08|197.88|196.08|197.27|195.47|284
1638009300000|2021-11-27 10:35:00|197.92|196.12|198.39|196.59|198.88|197.08|197.9|196.1|373
1638009600000|2021-11-27 10:40:00|198.38|196.58|198.1|196.3|198.38|196.58|197.79|195.99|254
1638009900000|2021-11-27 10:45:00|198.09|196.29|198.28|196.48|198.81|197.01|197.94|196.14|308
1638010200000|2021-11-27 10:50:00|198.27|196.47|198.18|196.38|198.36|196.56|197.94|196.14|193
1638010500000|2021-11-27 10:55:00|198.17|196.37|198.4|196.6|198.56|196.76|198.14|196.34|238
1638010800000|2021-11-27 11:00:00|198.41|196.61|198.86|197.06|198.86|197.06|198.4|196.6|210
1638011100000|2021-11-27 11:05:00|198.85|197.05|198.66|196.86|198.87|197.07|198.47|196.67|244
1638011400000|2021-11-27 11:10:00|198.67|196.87|199.39|197.59|199.39|197.59|198.67|196.87|267
1638011700000|2021-11-27 11:15:00|199.4|197.6|198.8|197|199.45|197.65|198.8|197|331
1638012000000|2021-11-27 11:20:00|198.79|196.99|198.65|196.85|198.87|197.07|198.37|196.57|283
1638012300000|2021-11-27 11:25:00|198.63|196.83|198.47|196.67|198.64|196.84|198.4|196.6|241
1638012600000|2021-11-27 11:30:00|198.46|196.66|197.7|195.9|198.46|196.66|197.67|195.87|253
1638012900000|2021-11-27 11:35:00|197.71|195.91|197.51|195.71|197.78|195.98|197.47|195.67|252
1638013200000|2021-11-27 11:40:00|197.5|195.7|197.28|195.48|197.5|195.7|196.98|195.18|222
1638013500000|2021-11-27 11:45:00|197.31|195.51|197.21|195.41|197.61|195.81|197.08|195.28|270
1638013800000|2021-11-27 11:50:00|197.2|195.4|197.22|195.42|197.42|195.62|196.94|195.14|307
1638014100000|2021-11-27 11:55:00|197.21|195.41|197.15|195.35|197.37|195.57|196.97|195.17|258
1638014400000|2021-11-27 12:00:00|197.16|195.36|197.25|195.45|197.4|195.6|197.08|195.28|183
1638014700000|2021-11-27 12:05:00|197.22|195.42|197.18|195.38|197.38|195.58|197.15|195.35|158
1638015000000|2021-11-27 12:10:00|197.17|195.37|197.44|195.64|197.44|195.64|196.69|194.89|334
1638015300000|2021-11-27 12:15:00|197.45|195.65|196.69|194.89|197.61|195.81|196.67|194.87|328
1638015600000|2021-11-27 12:20:00|196.68|194.88|196.69|194.89|197.14|195.34|196.68|194.88|210
1638015900000|2021-11-27 12:25:00|196.7|194.9|196.93|195.13|197.15|195.35|196.7|194.9|253
1638016200000|2021-11-27 12:30:00|196.92|195.12|196.86|195.06|197.16|195.36|196.68|194.88|251
1638016500000|2021-11-27 12:35:00|196.85|195.05|197.37|195.57|197.59|195.79|196.8|195|251
1638016800000|2021-11-27 12:40:00|197.36|195.56|197.39|195.59|197.65|195.85|197.32|195.52|237
1638017100000|2021-11-27 12:45:00|197.38|195.58|197.74|195.94|197.76|195.96|197.27|195.47|253
1638017400000|2021-11-27 12:50:00|197.72|195.92|197.65|195.85|197.81|196.01|197.59|195.79|244
1638017700000|2021-11-27 12:55:00|197.64|195.84|197.46|195.66|197.65|195.85|197.34|195.54|157
1638018000000|2021-11-27 13:00:00|197.47|195.67|197.68|195.88|197.71|195.91|197.05|195.25|236
1638018300000|2021-11-27 13:05:00|197.67|195.87|197.94|196.14|198.11|196.31|197.35|195.55|321
1638018600000|2021-11-27 13:10:00|197.93|196.13|198.14|196.34|198.33|196.53|197.84|196.04|305
1638018900000|2021-11-27 13:15:00|198.16|196.36|198.54|196.74|198.55|196.75|198.16|196.36|278
1638019200000|2021-11-27 13:20:00|198.53|196.73|197.97|196.17|198.58|196.78|197.96|196.16|305
1638019500000|2021-11-27 13:25:00|197.98|196.18|198.33|196.53|198.33|196.53|197.86|196.06|234
1638019800000|2021-11-27 13:30:00|198.32|196.52|198.04|196.24|198.49|196.69|197.65|195.85|331
1638020100000|2021-11-27 13:35:00|198.05|196.25|198.3|196.5|198.39|196.59|198.02|196.22|353
1638020400000|2021-11-27 13:40:00|198.31|196.51|198.32|196.52|198.41|196.61|198.19|196.39|311
1638020700000|2021-11-27 13:45:00|198.31|196.51|198.27|196.47|198.49|196.69|198.04|196.24|372
1638021000000|2021-11-27 13:50:00|198.26|196.46|198.17|196.37|198.36|196.56|198.06|196.26|271
1638021300000|2021-11-27 13:55:00|198.18|196.38|197.79|195.99|198.22|196.42|197.79|195.99|267
1638021600000|2021-11-27 14:00:00|197.8|196|198.1|196.3|198.12|196.32|197.68|195.88|264
1638021900000|2021-11-27 14:05:00|198.15|196.35|198.29|196.49|198.54|196.74|198.14|196.34|333
1638022200000|2021-11-27 14:10:00|198.28|196.48|198.29|196.49|198.39|196.59|198.15|196.35|282
1638022500000|2021-11-27 14:15:00|198.28|196.48|197.75|195.95|198.44|196.64|197.71|195.91|339
1638022800000|2021-11-27 14:20:00|197.74|195.94|197.76|195.96|197.87|196.07|197.38|195.58|325
1638023100000|2021-11-27 14:25:00|197.77|195.97|198.07|196.27|198.2|196.4|197.61|195.81|253
1638023400000|2021-11-27 14:30:00|198.06|196.26|197.67|195.87|198.07|196.27|197.49|195.69|282
1638023700000|2021-11-27 14:35:00|197.68|195.88|197.57|195.77|197.69|195.89|197.48|195.68|199
1638024000000|2021-11-27 14:40:00|197.58|195.78|197.67|195.87|197.81|196.01|197.56|195.76|204
1638024300000|2021-11-27 14:45:00|197.69|195.89|197.21|195.41|197.74|195.94|196.97|195.17|286
1638024600000|2021-11-27 14:50:00|197.2|195.4|197.14|195.34|197.25|195.45|196.85|195.05|340
1638024900000|2021-11-27 14:55:00|197.15|195.35|197.01|195.21|197.4|195.6|196.88|195.08|292
1638025200000|2021-11-27 15:00:00|197|195.2|196.86|195.06|197.2|195.4|196.79|194.99|353
1638025500000|2021-11-27 15:05:00|196.87|195.07|196.85|195.05|197.07|195.27|196.68|194.88|261
1638025800000|2021-11-27 15:10:00|196.84|195.04|197.45|195.65|197.58|195.78|196.76|194.96|282
1638026100000|2021-11-27 15:15:00|197.43|195.63|197.77|195.97|197.85|196.05|197.27|195.47|281
1638026400000|2021-11-27 15:20:00|197.76|195.96|197.93|196.13|198.04|196.24|197.72|195.92|201
1638026700000|2021-11-27 15:25:00|197.92|196.12|197.76|195.96|198.05|196.25|197.76|195.96|204
1638027000000|2021-11-27 15:30:00|197.77|195.97|198.12|196.32|198.27|196.47|197.68|195.88|269
1638027300000|2021-11-27 15:35:00|198.13|196.33|197.88|196.08|198.16|196.36|197.68|195.88|211
1638027600000|2021-11-27 15:40:00|197.89|196.09|198.25|196.45|198.28|196.48|197.89|196.09|209
1638027900000|2021-11-27 15:45:00|198.23|196.43|197.92|196.12|198.27|196.47|197.91|196.11|240
1638028200000|2021-11-27 15:50:00|197.91|196.11|198.01|196.21|198.16|196.36|197.66|195.86|270
1638028500000|2021-11-27 15:55:00|198|196.2|197.81|196.01|198.08|196.28|197.77|195.97|146
1638028800000|2021-11-27 16:00:00|197.82|196.02|197.27|195.47|197.97|196.17|197.26|195.46|236
1638029100000|2021-11-27 16:05:00|197.29|195.49|198.24|196.44|198.25|196.45|197.29|195.49|257
1638029400000|2021-11-27 16:10:00|198.25|196.45|198.3|196.5|198.41|196.61|197.89|196.09|318
1638029700000|2021-11-27 16:15:00|198.31|196.51|198.2|196.4|198.41|196.61|198.07|196.27|327
1638030000000|2021-11-27 16:20:00|198.21|196.41|197.57|195.77|198.21|196.41|197.57|195.77|257
1638030300000|2021-11-27 16:25:00|197.58|195.78|197.71|195.91|197.96|196.16|197.57|195.77|237
1638030600000|2021-11-27 16:30:00|197.69|195.89|197.84|196.04|197.84|196.04|197.46|195.66|255
1638030900000|2021-11-27 16:35:00|197.85|196.05|198.35|196.55|198.4|196.6|197.85|196.05|240
1638031200000|2021-11-27 16:40:00|198.36|196.56|198.21|196.41|198.36|196.56|197.99|196.19|251
1638031500000|2021-11-27 16:45:00|198.2|196.4|198.43|196.63|198.54|196.74|198.1|196.3|239
1638031800000|2021-11-27 16:50:00|198.46|196.66|198.01|196.21|198.84|197.04|198|196.2|291
1638032100000|2021-11-27 16:55:00|198.02|196.22|197.43|195.63|198.02|196.22|197.25|195.45|344
1638032400000|2021-11-27 17:00:00|197.42|195.62|197.61|195.81|197.75|195.95|197.42|195.62|309
1638032700000|2021-11-27 17:05:00|197.6|195.8|197.42|195.62|198.13|196.33|197.29|195.49|396
1638033000000|2021-11-27 17:10:00|197.41|195.61|197.96|196.16|197.99|196.19|197.33|195.53|324
1638033300000|2021-11-27 17:15:00|197.97|196.17|198.16|196.36|198.25|196.45|197.77|195.97|322
1638033600000|2021-11-27 17:20:00|198.15|196.35|198.13|196.33|198.19|196.39|197.86|196.06|252
1638033900000|2021-11-27 17:25:00|198.16|196.36|198.21|196.41|198.45|196.65|198.09|196.29|247
1638034200000|2021-11-27 17:30:00|198.23|196.43|197.68|195.88|198.35|196.55|197.57|195.77|234
1638034500000|2021-11-27 17:35:00|197.71|195.91|197.79|195.99|197.91|196.11|197.62|195.82|182
1638034800000|2021-11-27 17:40:00|197.8|196|197.22|195.42|197.8|196|197.13|195.33|257
1638035100000|2021-11-27 17:45:00|197.23|195.43|198.03|196.23|198.04|196.24|197.22|195.42|290
1638035400000|2021-11-27 17:50:00|198.02|196.22|198.24|196.44|198.26|196.46|198.02|196.22|258
1638035700000|2021-11-27 17:55:00|198.23|196.43|197.95|196.15|198.34|196.54|197.79|195.99|282
1638036000000|2021-11-27 18:00:00|197.94|196.14|197.52|195.72|197.98|196.18|197.51|195.71|269
1638036300000|2021-11-27 18:05:00|197.51|195.71|197.29|195.49|197.62|195.82|196.93|195.13|349
1638036600000|2021-11-27 18:10:00|197.28|195.48|197.19|195.39|197.38|195.58|196.92|195.12|306
1638036900000|2021-11-27 18:15:00|197.2|195.4|197.11|195.31|197.48|195.68|197.02|195.22|288
1638037200000|2021-11-27 18:20:00|197.1|195.3|197.04|195.24|197.45|195.65|197.02|195.22|216
1638037500000|2021-11-27 18:25:00|197.03|195.23|197.45|195.65|197.47|195.67|197.03|195.23|209
1638037800000|2021-11-27 18:30:00|197.46|195.66|197.52|195.72|197.54|195.74|197.18|195.38|252
1638038100000|2021-11-27 18:35:00|197.56|195.76|197.38|195.58|197.59|195.79|197.29|195.49|207
1638038400000|2021-11-27 18:40:00|197.37|195.57|197.89|196.09|198|196.2|197.32|195.52|226
1638038700000|2021-11-27 18:45:00|197.9|196.1|197.49|195.69|198.18|196.38|197.47|195.67|325
1638039000000|2021-11-27 18:50:00|197.48|195.68|197.57|195.77|197.57|195.77|197.09|195.29|230
1638039300000|2021-11-27 18:55:00|197.54|195.74|197.87|196.07|198.01|196.21|197.54|195.74|231
1638039600000|2021-11-27 19:00:00|197.88|196.08|197.65|195.85|197.96|196.16|197.49|195.69|198
1638039900000|2021-11-27 19:05:00|197.66|195.86|197.95|196.15|197.98|196.18|197.64|195.84|115
1638040200000|2021-11-27 19:10:00|197.96|196.16|197.89|196.09|198.01|196.21|197.8|196|153
1638040500000|2021-11-27 19:15:00|197.88|196.08|197.69|195.89|197.9|196.1|197.6|195.8|198
1638040800000|2021-11-27 19:20:00|197.7|195.9|197.62|195.82|197.84|196.04|197.46|195.66|196
1638041100000|2021-11-27 19:25:00|197.63|195.83|197.51|195.71|197.75|195.95|197.5|195.7|161
1638041400000|2021-11-27 19:30:00|197.52|195.72|197.75|195.95|197.87|196.07|197.49|195.69|162
1638041700000|2021-11-27 19:35:00|197.74|195.94|197.76|195.96|197.86|196.06|197.45|195.65|204
1638042000000|2021-11-27 19:40:00|197.75|195.95|197.68|195.88|197.94|196.14|197.67|195.87|209
1638042300000|2021-11-27 19:45:00|197.65|195.85|197.5|195.7|197.83|196.03|197.49|195.69|191
1638042600000|2021-11-27 19:50:00|197.51|195.71|197.81|196.01|197.85|196.05|197.5|195.7|231
1638042900000|2021-11-27 19:55:00|197.82|196.02|197.52|195.72|197.84|196.04|197.51|195.71|201
1638043200000|2021-11-27 20:00:00|197.53|195.73|197.9|196.1|198.04|196.24|197.46|195.66|219
1638043500000|2021-11-27 20:05:00|197.89|196.09|197.96|196.16|198.04|196.24|197.71|195.91|242
1638043800000|2021-11-27 20:10:00|197.95|196.15|198.23|196.43|198.24|196.44|197.87|196.07|195
1638044100000|2021-11-27 20:15:00|198.25|196.45|198.18|196.38|198.27|196.47|198.05|196.25|242
1638044400000|2021-11-27 20:20:00|198.19|196.39|198|196.2|198.19|196.39|197.66|195.86|252
1638044700000|2021-11-27 20:25:00|197.99|196.19|197.67|195.87|198.01|196.21|197.6|195.8|132
1638045000000|2021-11-27 20:30:00|197.64|195.84|196.99|195.19|197.67|195.87|196.98|195.18|238
1638045300000|2021-11-27 20:35:00|197|195.2|195.58|193.78|197.05|195.25|195.38|193.58|518
1638045600000|2021-11-27 20:40:00|195.57|193.77|194.58|192.78|195.76|193.96|194.17|192.37|514
1638045900000|2021-11-27 20:45:00|194.57|192.77|194.29|192.49|194.97|193.17|194.17|192.37|533
1638046200000|2021-11-27 20:50:00|194.28|192.48|193.36|191.56|194.36|192.56|193.31|191.51|476
1638046500000|2021-11-27 20:55:00|193.34|191.54|193.4|191.6|193.68|191.88|192.81|191.01|534
1638046800000|2021-11-27 21:00:00|193.39|191.59|193.52|191.72|194.11|192.31|193.05|191.25|440
1638047100000|2021-11-27 21:05:00|193.53|191.73|192.49|190.69|193.54|191.74|192.4|190.6|477
1638047400000|2021-11-27 21:10:00|192.48|190.68|192.5|190.7|192.87|191.07|192.32|190.52|387
1638047700000|2021-11-27 21:15:00|192.49|190.69|192.38|190.58|193.06|191.26|192.31|190.51|426
1638048000000|2021-11-27 21:20:00|192.39|190.59|192.88|191.08|193.11|191.31|191.81|190.01|485
1638048300000|2021-11-27 21:25:00|192.87|191.07|192.85|191.05|193.1|191.3|192.48|190.68|303
1638048600000|2021-11-27 21:30:00|192.83|191.03|193.4|191.6|193.62|191.82|192.83|191.03|376
1638048900000|2021-11-27 21:35:00|193.39|191.59|193.98|192.18|194.26|192.46|193.39|191.59|441
1638049200000|2021-11-27 21:40:00|193.97|192.17|194.09|192.29|194.09|192.29|193.52|191.72|331
1638049500000|2021-11-27 21:45:00|194.1|192.3|194.6|192.8|194.68|192.88|194.09|192.29|339
1638049800000|2021-11-27 21:50:00|194.61|192.81|195.03|193.23|195.06|193.26|194.5|192.7|298
1638050100000|2021-11-27 21:55:00|195.02|193.22|194.84|193.04|195.45|193.65|194.57|192.77|373
1638050400000|2021-11-27 22:00:00|194.83|193.03|195.79|193.99|195.8|194|194.8|193|344
1638050700000|2021-11-27 22:05:00|195.78|193.98|195.83|194.03|195.99|194.19|195.6|193.8|259
1638051000000|2021-11-27 22:10:00|195.82|194.02|195.97|194.17|196.02|194.22|195.78|193.98|277
1638051300000|2021-11-27 22:15:00|195.96|194.16|195.43|193.63|195.97|194.17|195.22|193.42|252
1638051600000|2021-11-27 22:20:00|195.44|193.64|195.18|193.38|195.64|193.84|195.18|193.38|174
1638051900000|2021-11-27 22:25:00|195.17|193.37|195.23|193.43|195.28|193.48|195.05|193.25|161
1638052200000|2021-11-27 22:30:00|195.22|193.42|195.38|193.58|195.38|193.58|195.18|193.38|145
1638052500000|2021-11-27 22:35:00|195.37|193.57|195.73|193.93|195.74|193.94|195.31|193.51|186
1638052800000|2021-11-27 22:40:00|195.74|193.94|196.07|194.27|196.13|194.33|195.73|193.93|129
1638053100000|2021-11-27 22:45:00|196.06|194.26|196.61|194.81|196.67|194.87|195.97|194.17|241
1638053400000|2021-11-27 22:50:00|196.62|194.82|196.79|194.99|196.88|195.08|196.61|194.81|195
1638053700000|2021-11-27 22:55:00|196.78|194.98|196.42|194.62|196.85|195.05|196.41|194.61|166
1638054000000|2021-11-27 23:00:00|196.41|194.61|196.31|194.51|196.49|194.69|196.22|194.42|311
1638054300000|2021-11-27 23:05:00|196.3|194.5|196.15|194.35|196.41|194.61|196.14|194.34|248
1638054600000|2021-11-27 23:10:00|196.14|194.34|196.32|194.52|196.36|194.56|196.09|194.29|196
1638054900000|2021-11-27 23:15:00|196.31|194.51|195.5|193.7|196.32|194.52|195.41|193.61|213
1638055200000|2021-11-27 23:20:00|195.49|193.69|195.02|193.22|195.67|193.87|195|193.2|317
1638055500000|2021-11-27 23:25:00|195.01|193.21|195.02|193.22|195.21|193.41|194.89|193.09|204
1638055800000|2021-11-27 23:30:00|195.01|193.21|194.8|193|195.01|193.21|194.32|192.52|345
1638056100000|2021-11-27 23:35:00|194.81|193.01|194.62|192.82|194.82|193.02|194.48|192.68|221
1638056400000|2021-11-27 23:40:00|194.61|192.81|194.7|192.9|194.92|193.12|194.49|192.69|267
1638056700000|2021-11-27 23:45:00|194.69|192.89|193.92|192.12|194.71|192.91|193.86|192.06|282
1638057000000|2021-11-27 23:50:00|193.93|192.13|194.71|192.91|194.98|193.18|193.87|192.07|271
1638057300000|2021-11-27 23:55:00|194.7|192.9|196.2|194.4|196.46|194.66|194.62|192.82|357
1638057600000|2021-11-28 00:00:00|196.15|194.35|195.35|193.55|196.15|194.35|194.98|193.18|406
1638057900000|2021-11-28 00:05:00|195.34|193.54|196.09|194.29|196.34|194.54|195.32|193.52|398
1638058200000|2021-11-28 00:10:00|196.08|194.28|195.58|193.78|196.11|194.31|195.05|193.25|351
1638058500000|2021-11-28 00:15:00|195.59|193.79|195.8|194|196.11|194.31|195.37|193.57|263
1638058800000|2021-11-28 00:20:00|195.81|194.01|195.69|193.89|196.01|194.21|195.51|193.71|246
1638059100000|2021-11-28 00:25:00|195.7|193.9|194.4|192.6|195.7|193.9|194.4|192.6|333
1638059400000|2021-11-28 00:30:00|194.41|192.61|194.6|192.8|194.69|192.89|194.24|192.44|254
1638059700000|2021-11-28 00:35:00|194.59|192.79|193.66|191.86|194.99|193.19|193.66|191.86|347
1638060000000|2021-11-28 00:40:00|193.67|191.87|193.62|191.82|193.67|191.87|192.67|190.87|571
1638060300000|2021-11-28 00:45:00|193.64|191.84|194.88|193.08|195.01|193.21|193.58|191.78|470
1638060600000|2021-11-28 00:50:00|194.89|193.09|195.34|193.54|195.4|193.6|194.24|192.44|420
1638060900000|2021-11-28 00:55:00|195.35|193.55|195.2|193.4|195.65|193.85|194.99|193.19|401
1638061200000|2021-11-28 01:00:00|195.19|193.39|194.89|193.09|195.19|193.39|194.75|192.95|322
1638061500000|2021-11-28 01:05:00|194.91|193.11|194.67|192.87|195.71|193.91|194.65|192.85|362
1638061800000|2021-11-28 01:10:00|194.68|192.88|193.88|192.08|194.81|193.01|193.87|192.07|256
1638062100000|2021-11-28 01:15:00|193.89|192.09|193.71|191.91|194.5|192.7|193.7|191.9|345
1638062400000|2021-11-28 01:20:00|193.69|191.89|193.61|191.81|193.81|192.01|193.35|191.55|336
1638062700000|2021-11-28 01:25:00|193.6|191.8|193.91|192.11|194.02|192.22|193.59|191.79|311
1638063000000|2021-11-28 01:30:00|193.93|192.13|192.67|190.87|193.95|192.15|192.47|190.67|447
1638063300000|2021-11-28 01:35:00|192.68|190.88|192.84|191.04|193.08|191.28|192.18|190.38|472
1638063600000|2021-11-28 01:40:00|192.81|191.01|192.66|190.86|193.48|191.68|192.38|190.58|483
1638063900000|2021-11-28 01:45:00|192.65|190.85|192.79|190.99|193.03|191.23|192.51|190.71|365
1638064200000|2021-11-28 01:50:00|192.8|191|192.21|190.41|192.9|191.1|192.13|190.33|472
1638064500000|2021-11-28 01:55:00|192.23|190.43|192.99|191.19|193.17|191.37|192.2|190.4|431
1638064800000|2021-11-28 02:00:00|192.98|191.18|192.41|190.61|192.98|191.18|192.09|190.29|397
1638065100000|2021-11-28 02:05:00|192.44|190.64|193.04|191.24|193.49|191.69|192.44|190.64|435
1638065400000|2021-11-28 02:10:00|193.05|191.25|193.72|191.92|193.86|192.06|192.88|191.08|349
1638065700000|2021-11-28 02:15:00|193.69|191.89|193.4|191.6|193.87|192.07|193.31|191.51|266
1638066000000|2021-11-28 02:20:00|193.43|191.63|192.14|190.34|193.58|191.78|192.14|190.34|362
1638066300000|2021-11-28 02:25:00|192.13|190.33|191.86|190.06|192.57|190.77|191.64|189.84|437
1638066600000|2021-11-28 02:30:00|191.85|190.05|190.44|188.64|191.9|190.1|190.38|188.58|579
1638066900000|2021-11-28 02:35:00|190.43|188.63|188.01|186.21|190.43|188.63|186.77|184.97|834
1638067200000|2021-11-28 02:40:00|187.99|186.19|186.89|185.09|188.24|186.44|185.15|183.35|848
1638067500000|2021-11-28 02:45:00|186.88|185.08|189.55|187.75|189.58|187.78|186.87|185.07|759
1638067800000|2021-11-28 02:50:00|189.54|187.74|189.69|187.89|190.13|188.33|189.35|187.55|560
1638068100000|2021-11-28 02:55:00|189.74|187.94|190.73|188.93|190.8|189|189.41|187.61|485
1638068400000|2021-11-28 03:00:00|190.74|188.94|190.51|188.71|191.28|189.48|190.39|188.59|505
1638068700000|2021-11-28 03:05:00|190.53|188.73|190.44|188.64|190.77|188.97|190.38|188.58|386
1638069000000|2021-11-28 03:10:00|190.45|188.65|190.16|188.36|190.5|188.7|190.07|188.27|375
1638069300000|2021-11-28 03:15:00|190.17|188.37|190.15|188.35|191.08|189.28|189.83|188.03|399
1638069600000|2021-11-28 03:20:00|190.16|188.36|190.05|188.25|190.52|188.72|189.99|188.19|375
1638069900000|2021-11-28 03:25:00|190.07|188.27|189.83|188.03|190.3|188.5|189.74|187.94|318
1638070200000|2021-11-28 03:30:00|189.84|188.04|189.73|187.93|189.95|188.15|189.57|187.77|380
1638070500000|2021-11-28 03:35:00|189.69|187.89|189.84|188.04|189.94|188.14|189.58|187.78|320
1638070800000|2021-11-28 03:40:00|189.85|188.05|189.14|187.34|189.85|188.05|188.82|187.02|316
1638071100000|2021-11-28 03:45:00|189.13|187.33|190.18|188.38|190.27|188.47|188.74|186.94|428
1638071400000|2021-11-28 03:50:00|190.14|188.34|189.9|188.1|190.79|188.99|189.81|188.01|343
1638071700000|2021-11-28 03:55:00|189.91|188.11|190.29|188.49|190.29|188.49|189.67|187.87|415
1638072000000|2021-11-28 04:00:00|190.3|188.5|191.19|189.39|191.2|189.4|190.09|188.29|372
1638072300000|2021-11-28 04:05:00|191.2|189.4|189.65|187.85|191.2|189.4|189.61|187.81|464
1638072600000|2021-11-28 04:10:00|189.67|187.87|189.1|187.3|189.87|188.07|189|187.2|406
1638072900000|2021-11-28 04:15:00|189.11|187.31|189.89|188.09|189.89|188.09|188.91|187.11|394
1638073200000|2021-11-28 04:20:00|189.9|188.1|190.34|188.54|190.39|188.59|189.57|187.77|341
1638073500000|2021-11-28 04:25:00|190.33|188.53|190.25|188.45|190.76|188.96|189.85|188.05|478
1638073800000|2021-11-28 04:30:00|190.26|188.46|190.77|188.97|190.81|189.01|189.88|188.08|346
1638074100000|2021-11-28 04:35:00|190.78|188.98|190.34|188.54|190.8|189|190.33|188.53|241
1638074400000|2021-11-28 04:40:00|190.35|188.55|189.46|187.66|190.36|188.56|189.37|187.57|321
1638074700000|2021-11-28 04:45:00|189.47|187.67|189.09|187.29|189.59|187.79|189.07|187.27|324
1638075000000|2021-11-28 04:50:00|189.1|187.3|189.69|187.89|189.7|187.9|189.05|187.25|246
1638075300000|2021-11-28 04:55:00|189.66|187.86|189.2|187.4|189.7|187.9|188.6|186.8|401
1638075600000|2021-11-28 05:00:00|189.21|187.41|190.17|188.37|190.37|188.57|188.87|187.07|457
1638075900000|2021-11-28 05:05:00|190.16|188.36|190.38|188.58|190.41|188.61|189.41|187.61|338
1638076200000|2021-11-28 05:10:00|190.37|188.57|190.68|188.88|191.19|189.39|190.25|188.45|300
1638076500000|2021-11-28 05:15:00|190.66|188.86|191.05|189.25|191.2|189.4|190.09|188.29|339
1638076800000|2021-11-28 05:20:00|191.04|189.24|190.48|188.68|191.05|189.25|190.38|188.58|365
1638077100000|2021-11-28 05:25:00|190.52|188.72|190.5|188.7|190.84|189.04|190.27|188.47|285
1638077400000|2021-11-28 05:30:00|190.51|188.71|190.96|189.16|191.03|189.23|190.3|188.5|240
1638077700000|2021-11-28 05:35:00|190.97|189.17|190.16|188.36|190.97|189.17|190.15|188.35|346
1638078000000|2021-11-28 05:40:00|190.15|188.35|190.21|188.41|190.28|188.48|189.86|188.06|246
1638078300000|2021-11-28 05:45:00|190.2|188.4|190.48|188.68|190.48|188.68|189.97|188.17|257
1638078600000|2021-11-28 05:50:00|190.47|188.67|190.29|188.49|190.48|188.68|190.15|188.35|200
1638078900000|2021-11-28 05:55:00|190.3|188.5|190.95|189.15|191|189.2|190.3|188.5|203
1638079200000|2021-11-28 06:00:00|190.96|189.16|190.28|188.48|191.02|189.22|190.25|188.45|194
1638079500000|2021-11-28 06:05:00|190.29|188.49|189.99|188.19|190.49|188.69|189.94|188.14|209
1638079800000|2021-11-28 06:10:00|190|188.2|189.97|188.17|190.07|188.27|189.78|187.98|173
1638080100000|2021-11-28 06:15:00|189.98|188.18|190.17|188.37|190.36|188.56|189.69|187.89|214
1638080400000|2021-11-28 06:20:00|190.16|188.36|190.59|188.79|190.59|188.79|190.09|188.29|237
1638080700000|2021-11-28 06:25:00|190.6|188.8|190.73|188.93|190.88|189.08|190.47|188.67|212
1638081000000|2021-11-28 06:30:00|190.72|188.92|190.76|188.96|191.04|189.24|190.59|188.79|258
1638081300000|2021-11-28 06:35:00|190.74|188.94|190.97|189.17|191|189.2|190.47|188.67|270
1638081600000|2021-11-28 06:40:00|190.99|189.19|191.08|189.28|191.1|189.3|190.58|188.78|252
1638081900000|2021-11-28 06:45:00|191.09|189.29|192.12|190.32|192.13|190.33|191.08|189.28|361
1638082200000|2021-11-28 06:50:00|192.13|190.33|191.91|190.11|192.13|190.33|191.68|189.88|233
1638082500000|2021-11-28 06:55:00|191.92|190.12|191.76|189.96|191.93|190.13|191.46|189.66|230
1638082800000|2021-11-28 07:00:00|191.77|189.97|191.49|189.69|191.81|190.01|191.47|189.67|171
1638083100000|2021-11-28 07:05:00|191.48|189.68|191.56|189.76|191.57|189.77|191.23|189.43|187
1638083400000|2021-11-28 07:10:00|191.6|189.8|191.88|190.08|191.95|190.15|191.56|189.76|211
1638083700000|2021-11-28 07:15:00|191.87|190.07|191.58|189.78|191.88|190.08|191.57|189.77|231
1638084000000|2021-11-28 07:20:00|191.59|189.79|191.98|190.18|192.17|190.37|191.59|189.79|224
1638084300000|2021-11-28 07:25:00|191.97|190.17|191.86|190.06|191.97|190.17|191.55|189.75|253
1638084600000|2021-11-28 07:30:00|191.87|190.07|191.85|190.05|192.03|190.23|191.65|189.85|206
1638084900000|2021-11-28 07:35:00|191.84|190.04|191.75|189.95|191.84|190.04|191.57|189.77|244
1638085200000|2021-11-28 07:40:00|191.76|189.96|191.45|189.65|191.86|190.06|191.39|189.59|178
1638085500000|2021-11-28 07:45:00|191.44|189.64|191.55|189.75|191.68|189.88|191.36|189.56|238
1638085800000|2021-11-28 07:50:00|191.56|189.76|191.45|189.65|191.73|189.93|191.32|189.52|212
1638086100000|2021-11-28 07:55:00|191.46|189.66|191.37|189.57|191.46|189.66|191.05|189.25|246
1638086400000|2021-11-28 08:00:00|191.34|189.54|190.8|189|191.43|189.63|190.79|188.99|210
1638086700000|2021-11-28 08:05:00|190.79|188.99|190.99|189.19|191.19|189.39|190.73|188.93|294
1638087000000|2021-11-28 08:10:00|190.98|189.18|191.48|189.68|191.53|189.73|190.98|189.18|180
1638087300000|2021-11-28 08:15:00|191.47|189.67|191.37|189.57|191.74|189.94|191.35|189.55|255
1638087600000|2021-11-28 08:20:00|191.38|189.58|191.17|189.37|191.38|189.58|191.15|189.35|211
1638087900000|2021-11-28 08:25:00|191.16|189.36|190.81|189.01|191.17|189.37|190.69|188.89|178
1638088200000|2021-11-28 08:30:00|190.82|189.02|190.17|188.37|190.95|189.15|190.1|188.3|256
1638088500000|2021-11-28 08:35:00|190.21|188.41|190.27|188.47|190.41|188.61|190.15|188.35|280
1638088800000|2021-11-28 08:40:00|190.26|188.46|190.36|188.56|190.41|188.61|190.16|188.36|162
1638089100000|2021-11-28 08:45:00|190.35|188.55|189.95|188.15|190.43|188.63|189.78|187.98|167
1638089400000|2021-11-28 08:50:00|189.96|188.16|189.77|187.97|190.23|188.43|189.75|187.95|250
1638089700000|2021-11-28 08:55:00|189.8|188|190.16|188.36|190.17|188.37|189.79|187.99|219
1638090000000|2021-11-28 09:00:00|190.17|188.37|189.99|188.19|190.24|188.44|189.91|188.11|237
1638090300000|2021-11-28 09:05:00|189.96|188.16|190.08|188.28|190.09|188.29|189.67|187.87|212
1638090600000|2021-11-28 09:10:00|190.09|188.29|189.75|187.95|190.38|188.58|189.73|187.93|261
1638090900000|2021-11-28 09:15:00|189.73|187.93|189.21|187.41|189.76|187.96|189.18|187.38|303
1638091200000|2021-11-28 09:20:00|189.22|187.42|189.08|187.28|189.22|187.42|188.69|186.89|259
1638091500000|2021-11-28 09:25:00|189.06|187.26|189.27|187.47|189.46|187.66|188.97|187.17|280
1638091800000|2021-11-28 09:30:00|189.28|187.48|189.36|187.56|189.49|187.69|189.24|187.44|224
1638092100000|2021-11-28 09:35:00|189.35|187.55|189.45|187.65|189.57|187.77|189.15|187.35|200
1638092400000|2021-11-28 09:40:00|189.44|187.64|189.99|188.19|190.33|188.53|189.44|187.64|225
1638092700000|2021-11-28 09:45:00|189.98|188.18|190.29|188.49|190.39|188.59|189.87|188.07|215
1638093000000|2021-11-28 09:50:00|190.28|188.48|190.42|188.62|190.71|188.91|190.28|188.48|220
1638093300000|2021-11-28 09:55:00|190.43|188.63|190.78|188.98|190.87|189.07|190.38|188.58|225
1638093600000|2021-11-28 10:00:00|190.77|188.97|189.85|188.05|190.79|188.99|189.84|188.04|213
1638093900000|2021-11-28 10:05:00|189.86|188.06|189.51|187.71|190.15|188.35|189.34|187.54|274
1638094200000|2021-11-28 10:10:00|189.5|187.7|190.21|188.41|190.22|188.42|189.49|187.69|235
1638094500000|2021-11-28 10:15:00|190.2|188.4|189.78|187.98|190.26|188.46|189.68|187.88|173
1638094800000|2021-11-28 10:20:00|189.79|187.99|190.19|188.39|190.24|188.44|189.79|187.99|190
1638095100000|2021-11-28 10:25:00|190.2|188.4|189.71|187.91|190.3|188.5|189.69|187.89|221
1638095400000|2021-11-28 10:30:00|189.72|187.92|190.38|188.58|190.47|188.67|189.72|187.92|296
1638095700000|2021-11-28 10:35:00|190.39|188.59|190.67|188.87|190.68|188.88|190.19|188.39|194
1638096000000|2021-11-28 10:40:00|190.65|188.85|191.08|189.28|191.32|189.52|190.63|188.83|349
1638096300000|2021-11-28 10:45:00|191.07|189.27|192.97|191.17|193.26|191.46|191.07|189.27|560
1638096600000|2021-11-28 10:50:00|192.98|191.18|193.37|191.57|193.98|192.18|192.94|191.14|542
1638096900000|2021-11-28 10:55:00|193.38|191.58|192.84|191.04|193.48|191.68|192.84|191.04|301
1638097200000|2021-11-28 11:00:00|192.85|191.05|193.37|191.57|193.54|191.74|192.84|191.04|417
1638097500000|2021-11-28 11:05:00|193.36|191.56|192.59|190.79|193.45|191.65|192.55|190.75|352
1638097800000|2021-11-28 11:10:00|192.6|190.8|191.87|190.07|192.67|190.87|191.86|190.06|352
1638098100000|2021-11-28 11:15:00|191.86|190.06|191.44|189.64|191.96|190.16|191.44|189.64|376
1638098400000|2021-11-28 11:20:00|191.43|189.63|191.58|189.78|191.87|190.07|191.18|189.38|368
1638098700000|2021-11-28 11:25:00|191.57|189.77|191.78|189.98|191.83|190.03|191.57|189.77|195
1638099000000|2021-11-28 11:30:00|191.79|189.99|191.57|189.77|191.86|190.06|191.44|189.64|163
1638099300000|2021-11-28 11:35:00|191.58|189.78|191.69|189.89|191.73|189.93|191.54|189.74|200
1638099600000|2021-11-28 11:40:00|191.65|189.85|191.21|189.41|191.65|189.85|191.19|189.39|274
1638099900000|2021-11-28 11:45:00|191.2|189.4|190.91|189.11|191.39|189.59|190.88|189.08|285
1638100200000|2021-11-28 11:50:00|190.9|189.1|191.25|189.45|191.25|189.45|190.77|188.97|210
1638100500000|2021-11-28 11:55:00|191.28|189.48|191.1|189.3|191.47|189.67|191.01|189.21|224
1638100800000|2021-11-28 12:00:00|191.09|189.29|190.97|189.17|191.57|189.77|190.87|189.07|324
1638101100000|2021-11-28 12:05:00|190.96|189.16|191.17|189.37|191.26|189.46|190.88|189.08|228
1638101400000|2021-11-28 12:10:00|191.16|189.36|191.96|190.16|191.97|190.17|191.15|189.35|230
1638101700000|2021-11-28 12:15:00|191.97|190.17|191.75|189.95|192.01|190.21|191.07|189.27|309
1638102000000|2021-11-28 12:20:00|191.73|189.93|190.96|189.16|191.77|189.97|190.87|189.07|244
1638102300000|2021-11-28 12:25:00|190.97|189.17|190.69|188.89|190.97|189.17|190.26|188.46|440
1638102600000|2021-11-28 12:30:00|190.68|188.88|191.08|189.28|191.08|189.28|190.65|188.85|256
1638102900000|2021-11-28 12:35:00|191.09|189.29|190.99|189.19|191.23|189.43|190.75|188.95|317
1638103200000|2021-11-28 12:40:00|190.98|189.18|190.96|189.16|191.23|189.43|190.68|188.88|228
1638103500000|2021-11-28 12:45:00|190.97|189.17|191.31|189.51|191.31|189.51|190.87|189.07|189
1638103800000|2021-11-28 12:50:00|191.3|189.5|191.17|189.37|191.35|189.55|191.07|189.27|205
1638104100000|2021-11-28 12:55:00|191.18|189.38|191.22|189.42|191.46|189.66|190.97|189.17|251
1638104400000|2021-11-28 13:00:00|191.23|189.43|191.29|189.49|191.62|189.82|191.17|189.37|249
1638104700000|2021-11-28 13:05:00|191.28|189.48|190.78|188.98|191.39|189.59|190.55|188.75|277
1638105000000|2021-11-28 13:10:00|190.77|188.97|190.67|188.87|190.89|189.09|190.61|188.81|184
1638105300000|2021-11-28 13:15:00|190.66|188.86|190.58|188.78|190.87|189.07|190.48|188.68|262
1638105600000|2021-11-28 13:20:00|190.57|188.77|190.85|189.05|190.96|189.16|190.56|188.76|179
1638105900000|2021-11-28 13:25:00|190.84|189.04|190.8|189|190.98|189.18|190.78|188.98|168
1638106200000|2021-11-28 13:30:00|190.81|189.01|190.68|188.88|191.11|189.31|190.59|188.79|202
1638106500000|2021-11-28 13:35:00|190.69|188.89|190.74|188.94|190.76|188.96|190.45|188.65|154
1638106800000|2021-11-28 13:40:00|190.75|188.95|190.58|188.78|190.88|189.08|190.58|188.78|132
1638107100000|2021-11-28 13:45:00|190.55|188.75|190.96|189.16|190.99|189.19|190.45|188.65|187
1638107400000|2021-11-28 13:50:00|190.97|189.17|190.58|188.78|190.99|189.19|190.47|188.67|203
1638107700000|2021-11-28 13:55:00|190.59|188.79|190.8|189|191.01|189.21|190.56|188.76|179
1638108000000|2021-11-28 14:00:00|190.77|188.97|191.38|189.58|191.38|189.58|190.76|188.96|250
1638108300000|2021-11-28 14:05:00|191.37|189.57|190.7|188.9|191.38|189.58|190.49|188.69|234
1638108600000|2021-11-28 14:10:00|190.69|188.89|189.63|187.83|190.89|189.09|189.36|187.56|354
1638108900000|2021-11-28 14:15:00|189.62|187.82|190.36|188.56|190.53|188.73|189.18|187.38|415
1638109200000|2021-11-28 14:20:00|190.34|188.54|190.81|189.01|190.82|189.02|190.07|188.27|311
1638109500000|2021-11-28 14:25:00|190.84|189.04|191.27|189.47|191.85|190.05|190.81|189.01|494
1638109800000|2021-11-28 14:30:00|191.26|189.46|191.59|189.79|191.71|189.91|191.06|189.26|318
1638110100000|2021-11-28 14:35:00|191.6|189.8|191.29|189.49|191.6|189.8|191.08|189.28|332
1638110400000|2021-11-28 14:40:00|191.28|189.48|190.58|188.78|191.29|189.49|190.4|188.6|348
1638110700000|2021-11-28 14:45:00|190.59|188.79|190.59|188.79|190.89|189.09|190.29|188.49|300
1638111000000|2021-11-28 14:50:00|190.6|188.8|191.08|189.28|191.26|189.46|190.6|188.8|247
1638111300000|2021-11-28 14:55:00|191.07|189.27|191.18|189.38|191.3|189.5|190.87|189.07|303
1638111600000|2021-11-28 15:00:00|191.23|189.43|191.28|189.48|191.44|189.64|191.09|189.29|297
1638111900000|2021-11-28 15:05:00|191.27|189.47|190.97|189.17|191.39|189.59|190.86|189.06|194
1638112200000|2021-11-28 15:10:00|190.98|189.18|190.99|189.19|191.21|189.41|190.93|189.13|293
1638112500000|2021-11-28 15:15:00|191|189.2|190.69|188.89|191.25|189.45|190.69|188.89|333
1638112800000|2021-11-28 15:20:00|190.68|188.88|190.66|188.86|190.68|188.88|190.4|188.6|215
1638113100000|2021-11-28 15:25:00|190.65|188.85|190.46|188.66|190.67|188.87|190.35|188.55|159
1638113400000|2021-11-28 15:30:00|190.47|188.67|190.88|189.08|190.89|189.09|190.29|188.49|151
1638113700000|2021-11-28 15:35:00|190.87|189.07|191.26|189.46|191.28|189.48|190.87|189.07|217
1638114000000|2021-11-28 15:40:00|191.27|189.47|191.46|189.66|191.47|189.67|191.26|189.46|211
1638114300000|2021-11-28 15:45:00|191.45|189.65|191.26|189.46|191.45|189.65|191.18|189.38|217
1638114600000|2021-11-28 15:50:00|191.25|189.45|191.35|189.55|191.48|189.68|191.25|189.45|215
1638114900000|2021-11-28 15:55:00|191.34|189.54|190.88|189.08|191.34|189.54|190.77|188.97|233
1638115200000|2021-11-28 16:00:00|190.89|189.09|191.01|189.21|191.24|189.44|190.7|188.9|232
1638115500000|2021-11-28 16:05:00|191|189.2|190.56|188.76|191.2|189.4|190.53|188.73|221
1638115800000|2021-11-28 16:10:00|190.57|188.77|190.15|188.35|190.58|188.78|189.96|188.16|270
1638116100000|2021-11-28 16:15:00|190.14|188.34|190.22|188.42|190.51|188.71|189.72|187.92|394
1638116400000|2021-11-28 16:20:00|190.23|188.43|189.6|187.8|190.34|188.54|189.6|187.8|286
1638116700000|2021-11-28 16:25:00|189.61|187.81|189.37|187.57|189.84|188.04|189.23|187.43|295
1638117000000|2021-11-28 16:30:00|189.36|187.56|189.2|187.4|189.66|187.86|189.19|187.39|260
1638117300000|2021-11-28 16:35:00|189.18|187.38|189.2|187.4|189.39|187.59|189.17|187.37|244
1638117600000|2021-11-28 16:40:00|189.21|187.41|188.77|186.97|189.49|187.69|188.71|186.91|345
1638117900000|2021-11-28 16:45:00|188.78|186.98|189.39|187.59|189.68|187.88|188.69|186.89|426
1638118200000|2021-11-28 16:50:00|189.38|187.58|189.49|187.69|189.64|187.84|189.31|187.51|342
1638118500000|2021-11-28 16:55:00|189.5|187.7|190.18|188.38|190.19|188.39|189.45|187.65|302
1638118800000|2021-11-28 17:00:00|190.2|188.4|190.08|188.28|190.47|188.67|189.79|187.99|260
1638119100000|2021-11-28 17:05:00|190.07|188.27|190.99|189.19|191.08|189.28|190.07|188.27|289
1638119400000|2021-11-28 17:10:00|191|189.2|190.91|189.11|191.01|189.21|190.84|189.04|261
1638119700000|2021-11-28 17:15:00|190.9|189.1|190.64|188.84|190.91|189.11|190.19|188.39|279
1638120000000|2021-11-28 17:20:00|190.65|188.85|190.18|188.38|190.76|188.96|190.1|188.3|268
1638120300000|2021-11-28 17:25:00|190.17|188.37|189.95|188.15|190.84|189.04|189.95|188.15|358
1638120600000|2021-11-28 17:30:00|189.94|188.14|189.48|187.68|190.12|188.32|189.23|187.43|308
1638120900000|2021-11-28 17:35:00|189.47|187.67|187.98|186.18|189.48|187.68|187.93|186.13|502
1638121200000|2021-11-28 17:40:00|187.99|186.19|188.18|186.38|188.39|186.59|187.92|186.12|450
1638121500000|2021-11-28 17:45:00|188.17|186.37|188.21|186.41|188.27|186.47|187.71|185.91|394
1638121800000|2021-11-28 17:50:00|188.2|186.4|188.58|186.78|189.27|187.47|188.14|186.34|475
1638122100000|2021-11-28 17:55:00|188.59|186.79|188.18|186.38|188.85|187.05|187.86|186.06|341
1638122400000|2021-11-28 18:00:00|188.17|186.37|188.57|186.77|188.76|186.96|188.01|186.21|312
1638122700000|2021-11-28 18:05:00|188.56|186.76|188.57|186.77|188.57|186.77|188.11|186.31|333
1638123000000|2021-11-28 18:10:00|188.58|186.78|187.91|186.11|188.59|186.79|187.78|185.98|373
1638123300000|2021-11-28 18:15:00|187.9|186.1|187.22|185.42|188.16|186.36|187.18|185.38|402
1638123600000|2021-11-28 18:20:00|187.21|185.41|186.82|185.02|187.25|185.45|186.54|184.74|463
1638123900000|2021-11-28 18:25:00|186.87|185.07|186.11|184.31|187.02|185.22|186.08|184.28|486
1638124200000|2021-11-28 18:30:00|186.12|184.32|186.31|184.51|186.52|184.72|186.03|184.23|471
1638124500000|2021-11-28 18:35:00|186.3|184.5|185.42|183.62|186.84|185.04|185.32|183.52|623
1638124800000|2021-11-28 18:40:00|185.43|183.63|185.88|184.08|186.11|184.31|183.4|181.6|752
1638125100000|2021-11-28 18:45:00|185.89|184.09|188.15|186.35|188.3|186.5|185.88|184.08|806
1638125400000|2021-11-28 18:50:00|188.14|186.34|187.93|186.13|188.23|186.43|187.03|185.23|656
1638125700000|2021-11-28 18:55:00|187.94|186.14|188.72|186.92|188.9|187.1|187.93|186.13|629
1638126000000|2021-11-28 19:00:00|188.73|186.93|188.89|187.09|188.98|187.18|188.2|186.4|500
1638126300000|2021-11-28 19:05:00|188.9|187.1|190.15|188.35|190.16|188.36|188.54|186.74|514
1638126600000|2021-11-28 19:10:00|190.11|188.31|190.44|188.64|190.89|189.09|189.9|188.1|649
1638126900000|2021-11-28 19:15:00|190.43|188.63|189.85|188.05|190.51|188.71|189.48|187.68|499
1638127200000|2021-11-28 19:20:00|189.84|188.04|189.18|187.38|189.86|188.06|189.15|187.35|445
1638127500000|2021-11-28 19:25:00|189.19|187.39|189.03|187.23|189.27|187.47|188.82|187.02|314
1638127800000|2021-11-28 19:30:00|189.04|187.24|189.75|187.95|189.79|187.99|189.04|187.24|386
1638128100000|2021-11-28 19:35:00|189.74|187.94|191.27|189.47|191.67|189.87|189.74|187.94|557
1638128400000|2021-11-28 19:40:00|191.26|189.46|190.6|188.8|191.59|189.79|190.51|188.71|429
1638128700000|2021-11-28 19:45:00|190.58|188.78|191.39|189.59|191.48|189.68|190.58|188.78|378
1638129000000|2021-11-28 19:50:00|191.38|189.58|191.65|189.85|191.78|189.98|191.32|189.52|295
1638129300000|2021-11-28 19:55:00|191.64|189.84|190.74|188.94|191.64|189.84|190.56|188.76|380
1638129600000|2021-11-28 20:00:00|190.75|188.95|191.26|189.46|191.3|189.5|190.72|188.92|394
1638129900000|2021-11-28 20:05:00|191.25|189.45|191.15|189.35|191.41|189.61|190.92|189.12|299
1638130200000|2021-11-28 20:10:00|191.14|189.34|191.27|189.47|191.33|189.53|190.84|189.04|357
1638130500000|2021-11-28 20:15:00|191.25|189.45|190.77|188.97|191.29|189.49|190.77|188.97|352
1638130800000|2021-11-28 20:20:00|190.78|188.98|191.11|189.31|191.11|189.31|190.51|188.71|337
1638131100000|2021-11-28 20:25:00|191.18|189.38|191.18|189.38|191.28|189.48|190.71|188.91|335
1638131400000|2021-11-28 20:30:00|191.19|189.39|191.69|189.89|191.88|190.08|191.18|189.38|364
1638131700000|2021-11-28 20:35:00|191.68|189.88|192.61|190.81|192.77|190.97|191.68|189.88|425
1638132000000|2021-11-28 20:40:00|192.6|190.8|192.64|189.84|192.88|191.08|192.05|189.75|423
1638132300000|2021-11-28 20:45:00|192.65|189.85|192.79|189.99|193.18|190.38|192.65|189.85|429
1638132600000|2021-11-28 20:50:00|192.78|189.98|193.24|190.44|193.24|190.44|192.77|189.97|375
1638132900000|2021-11-28 20:55:00|193.25|190.45|193.08|190.28|193.29|190.49|192.94|190.14|398
1638133200000|2021-11-28 21:00:00|193.07|190.27|193.24|190.44|193.62|190.82|193.07|190.27|384
1638133500000|2021-11-28 21:05:00|193.25|190.45|193.19|190.39|193.52|190.72|193|190.2|343
1638133800000|2021-11-28 21:10:00|193.18|190.38|194|191.2|194.16|191.36|193.17|190.37|346
1638134100000|2021-11-28 21:15:00|193.99|191.19|194.27|191.47|194.49|191.69|193.94|191.14|361
1638134400000|2021-11-28 21:20:00|194.28|191.48|195.14|192.34|195.22|192.42|194.26|191.46|418
1638134700000|2021-11-28 21:25:00|195.15|192.35|197.03|194.23|197.13|194.33|195.13|192.33|690
1638135000000|2021-11-28 21:30:00|197.02|194.22|196.65|193.85|197.54|194.74|196.52|193.72|708
1638135300000|2021-11-28 21:35:00|196.63|193.83|197.58|194.78|197.67|194.87|196.32|193.52|577
1638135600000|2021-11-28 21:40:00|197.6|194.8|197.66|194.86|198.17|195.37|197.56|194.76|545
1638135900000|2021-11-28 21:45:00|197.65|194.85|197.97|195.17|197.99|195.19|197.56|194.76|492
1638136200000|2021-11-28 21:50:00|197.98|195.18|199.21|196.41|199.24|196.44|197.88|195.08|516
1638136500000|2021-11-28 21:55:00|199.18|196.38|199.08|196.28|199.29|196.49|198.26|195.46|628
1638136800000|2021-11-28 22:00:00|199.07|196.27|200|197.2|200.38|197.58|198.87|196.07|583
1638137100000|2021-11-28 22:05:00|200.04|197.24|199.3|197.5|200.54|198.17|199.18|197.07|650
1638137400000|2021-11-28 22:10:00|199.31|197.51|198.73|196.93|199.31|197.51|198.4|196.6|633
1638137700000|2021-11-28 22:15:00|198.72|196.92|198.06|196.26|199.04|197.24|197.68|195.88|645
1638138000000|2021-11-28 22:20:00|198.05|196.25|197.91|196.11|198.42|196.62|197.9|196.1|531
1638138300000|2021-11-28 22:25:00|197.9|196.1|197.48|195.68|198.18|196.38|197.42|195.62|461
1638138600000|2021-11-28 22:30:00|197.49|195.69|197.17|195.37|197.61|195.81|197.17|195.37|344
1638138900000|2021-11-28 22:35:00|197.18|195.38|197.42|195.62|197.47|195.67|197.15|195.35|308
1638139200000|2021-11-28 22:40:00|197.47|195.67|197|195.2|197.52|195.72|197|195.2|294
1638139500000|2021-11-28 22:45:00|196.99|195.19|196.79|194.99|197.37|195.57|196.67|194.87|394
1638139800000|2021-11-28 22:50:00|196.8|195|196.09|194.29|196.88|195.08|195.85|194.05|471
1638140100000|2021-11-28 22:55:00|196.08|194.28|195.37|193.57|196.08|194.28|194.89|193.09|570
1638140400000|2021-11-28 23:00:00|195.38|193.58|195.99|194.19|196.08|194.28|195.3|193.5|696
1638140700000|2021-11-28 23:05:00|195.98|194.18|198.59|196.79|198.65|196.85|195.9|194.1|848
1638141000000|2021-11-28 23:10:00|198.63|196.83|198.19|196.39|198.85|197.05|198.06|196.26|688
1638141300000|2021-11-28 23:15:00|198.18|196.38|199.23|197.43|199.76|197.96|198.18|196.38|810
1638141600000|2021-11-28 23:20:00|199.22|197.42|199.46|197.66|199.9|198.1|199.16|197.36|756
1638141900000|2021-11-28 23:25:00|199.44|197.64|200.59|198.79|200.79|198.99|199.34|197.54|674
1638142200000|2021-11-28 23:30:00|200.6|198.8|200.31|198.51|200.9|199.1|200.04|198.24|794
1638142500000|2021-11-28 23:35:00|200.32|198.52|200.27|198.47|200.73|198.93|200.03|198.23|595
1638142800000|2021-11-28 23:40:00|200.28|198.48|199.78|197.98|200.51|198.71|199.75|197.95|646
1638143100000|2021-11-28 23:45:00|199.79|197.99|199.98|198.18|200.19|198.39|199.66|197.86|548
1638143400000|2021-11-28 23:50:00|199.97|198.17|199.8|198|200.3|198.5|199.42|197.62|599
1638143700000|2021-11-28 23:55:00|199.83|198.03|200.5|198.7|200.69|198.89|199.6|197.8|595
1638144000000|2021-11-29 00:00:00|200.51|198.71|200.5|198.7|200.9|199.1|200.37|198.57|752
1638144300000|2021-11-29 00:05:00|200.48|198.68|200.11|198.31|200.57|198.77|199.89|198.09|545
1638144600000|2021-11-29 00:10:00|200.1|198.3|200|198.2|201.47|199.67|199.83|198.03|722
1638144900000|2021-11-29 00:15:00|200.01|198.21|199.91|198.11|200.01|198.21|199.51|197.71|578
1638145200000|2021-11-29 00:20:00|199.88|198.08|200.03|198.23|200.51|198.71|199.63|197.83|579
1638145500000|2021-11-29 00:25:00|200.04|198.24|202.33|200.53|202.47|200.67|199.72|197.92|637
1638145800000|2021-11-29 00:30:00|202.37|200.57|202.38|200.58|202.45|200.65|201.48|199.68|833
1638146100000|2021-11-29 00:35:00|202.39|200.59|201.91|200.11|202.68|200.88|201.73|199.93|652
1638146400000|2021-11-29 00:40:00|201.92|200.12|201.4|199.6|202.21|200.41|201.4|199.6|552
1638146700000|2021-11-29 00:45:00|201.39|199.59|201.32|199.52|201.61|199.81|201.12|199.32|554
1638147000000|2021-11-29 00:50:00|201.33|199.53|201.01|199.21|201.77|199.97|200.79|198.99|605
1638147300000|2021-11-29 00:55:00|200.97|199.17|201.73|199.93|201.99|200.19|200.84|199.04|621
1638147600000|2021-11-29 01:00:00|201.74|199.94|202.3|200.5|202.41|200.61|201.45|199.65|613
1638147900000|2021-11-29 01:05:00|202.31|200.51|202.3|200.5|202.33|200.53|201.94|200.14|576
1638148200000|2021-11-29 01:10:00|202.31|200.51|202.18|200.38|203.8|202|202.13|200.33|692
1638148500000|2021-11-29 01:15:00|202.2|200.4|202.37|200.57|202.5|200.7|201.87|200.07|665
1638148800000|2021-11-29 01:20:00|202.39|200.59|201.93|200.13|202.62|200.82|201.93|200.13|522
1638149100000|2021-11-29 01:25:00|201.92|200.12|201.63|199.83|202.01|200.21|201.38|199.58|440
1638149400000|2021-11-29 01:30:00|201.62|199.82|201.88|200.08|202.08|200.28|201.32|199.52|452
1638149700000|2021-11-29 01:35:00|201.89|200.09|201.5|199.7|202.18|200.38|201.46|199.66|495
1638150000000|2021-11-29 01:40:00|201.49|199.69|201.6|199.8|201.87|200.07|201.46|199.66|477
1638150300000|2021-11-29 01:45:00|201.61|199.81|201.26|199.46|201.78|199.98|201.13|199.33|378
1638150600000|2021-11-29 01:50:00|201.24|199.44|201.87|200.07|201.92|200.12|201.24|199.44|475
1638150900000|2021-11-29 01:55:00|201.85|200.05|202.15|200.35|202.32|200.52|201.8|200|510
1638151200000|2021-11-29 02:00:00|202.16|200.36|202.23|200.43|202.43|200.63|201.85|200.05|427
1638151500000|2021-11-29 02:05:00|202.26|200.46|201.44|199.64|202.28|200.48|201.25|199.45|456
1638151800000|2021-11-29 02:10:00|201.42|199.62|201.42|199.62|201.72|199.92|201.25|199.45|486
1638152100000|2021-11-29 02:15:00|201.4|199.6|201.58|199.78|201.77|199.97|201.25|199.45|525
1638152400000|2021-11-29 02:20:00|201.59|199.79|201.24|199.44|201.64|199.84|200.94|199.14|519
1638152700000|2021-11-29 02:25:00|201.25|199.45|201.18|199.38|201.35|199.55|201.05|199.25|353
1638153000000|2021-11-29 02:30:00|201.17|199.37|201.23|199.43|201.3|199.5|201.1|199.3|454
1638153300000|2021-11-29 02:35:00|201.2|199.4|201.39|199.59|201.72|199.92|201.2|199.4|395
1638153600000|2021-11-29 02:40:00|201.37|199.57|200.94|199.14|201.39|199.59|200.88|199.08|391
1638153900000|2021-11-29 02:45:00|200.93|199.13|200.86|199.06|201.2|199.4|200.81|199.01|379
1638154200000|2021-11-29 02:50:00|200.87|199.07|200.97|199.17|201.11|199.31|200.79|198.99|382
1638154500000|2021-11-29 02:55:00|200.96|199.16|200.7|198.9|201.12|199.32|200.52|198.72|489
1638154800000|2021-11-29 03:00:00|200.69|198.89|200.87|199.07|201.18|199.38|200.56|198.76|415
1638155100000|2021-11-29 03:05:00|200.88|199.08|200.78|198.98|200.95|199.15|200.6|198.8|392
1638155400000|2021-11-29 03:10:00|200.81|199.01|200.98|199.18|201.1|199.3|200.77|198.97|368
1638155700000|2021-11-29 03:15:00|200.97|199.17|201.16|199.36|201.21|199.41|200.88|199.08|371
1638156000000|2021-11-29 03:20:00|201.11|199.31|199.84|198.04|201.18|199.38|199.79|197.99|461
1638156300000|2021-11-29 03:25:00|199.78|197.98|200.48|198.68|200.5|198.7|199.72|197.92|420
1638156600000|2021-11-29 03:30:00|200.47|198.67|199.68|197.88|200.6|198.8|199.67|197.87|417
1638156900000|2021-11-29 03:35:00|199.67|197.87|199.82|198.02|200.09|198.29|199.52|197.72|332
1638157200000|2021-11-29 03:40:00|199.83|198.03|199.63|197.83|200.07|198.27|199.6|197.8|383
1638157500000|2021-11-29 03:45:00|199.62|197.82|199.7|197.9|199.83|198.03|199.61|197.81|308
1638157800000|2021-11-29 03:50:00|199.71|197.91|199.83|198.03|199.95|198.15|199.67|197.87|407
1638158100000|2021-11-29 03:55:00|199.82|198.02|199.83|198.03|200.08|198.28|199.69|197.89|405
1638158400000|2021-11-29 04:00:00|199.82|198.02|200.41|198.61|200.51|198.71|199.74|197.94|510
1638158700000|2021-11-29 04:05:00|200.42|198.62|200.06|198.26|200.8|199|200|198.2|554
1638159000000|2021-11-29 04:10:00|200.05|198.25|200.27|198.47|200.34|198.54|199.79|197.99|475
1638159300000|2021-11-29 04:15:00|200.29|198.49|199.88|198.08|200.35|198.55|199.86|198.06|368
1638159600000|2021-11-29 04:20:00|199.89|198.09|200.08|198.28|200.3|198.5|199.87|198.07|319
1638159900000|2021-11-29 04:25:00|200.07|198.27|200.02|198.22|200.18|198.38|199.75|197.95|277
1638160200000|2021-11-29 04:30:00|200.03|198.23|199.99|198.19|200.12|198.32|199.83|198.03|296
1638160500000|2021-11-29 04:35:00|200.07|198.27|200.33|198.53|200.44|198.64|199.95|198.15|366
1638160800000|2021-11-29 04:40:00|200.32|198.52|200.38|198.58|200.5|198.7|200.24|198.44|367
1638161100000|2021-11-29 04:45:00|200.37|198.57|200.16|198.36|200.54|198.74|200.15|198.35|376
1638161400000|2021-11-29 04:50:00|200.15|198.35|199.8|198|200.15|198.35|199.61|197.81|416
1638161700000|2021-11-29 04:55:00|199.79|197.99|199.65|197.85|199.82|198.02|199.52|197.72|371
1638162000000|2021-11-29 05:00:00|199.64|197.84|199.76|197.96|199.96|198.16|199.55|197.75|395
1638162300000|2021-11-29 05:05:00|199.77|197.97|199.65|197.85|199.82|198.02|199.54|197.74|233
1638162600000|2021-11-29 05:10:00|199.66|197.86|199.56|197.76|199.75|197.95|199.54|197.74|299
1638162900000|2021-11-29 05:15:00|199.57|197.77|199.72|197.92|199.83|198.03|199.46|197.66|333
1638163200000|2021-11-29 05:20:00|199.73|197.93|200.16|198.36|200.18|198.38|199.71|197.91|399
1638163500000|2021-11-29 05:25:00|200.17|198.37|199.64|197.84|200.19|198.39|199.55|197.75|388
1638163800000|2021-11-29 05:30:00|199.63|197.83|199.85|198.05|199.91|198.11|199.59|197.79|356
1638164100000|2021-11-29 05:35:00|199.86|198.06|199.57|197.77|199.92|198.12|199.52|197.72|467
1638164400000|2021-11-29 05:40:00|199.59|197.79|199.81|198.01|199.87|198.07|199.57|197.77|400
1638164700000|2021-11-29 05:45:00|199.76|197.96|200.09|198.29|200.14|198.34|199.72|197.92|269
1638165000000|2021-11-29 05:50:00|200.12|198.32|200.38|198.58|200.49|198.69|200.05|198.25|350
1638165300000|2021-11-29 05:55:00|200.36|198.56|200.56|198.76|200.77|198.97|200.34|198.54|412
1638165600000|2021-11-29 06:00:00|200.54|198.74|200.27|198.47|200.78|198.98|200.27|198.47|371
1638165900000|2021-11-29 06:05:00|200.25|198.45|200.36|198.56|200.45|198.65|200.09|198.29|349
1638166200000|2021-11-29 06:10:00|200.34|198.54|200.09|198.29|200.34|198.54|199.95|198.15|371
1638166500000|2021-11-29 06:15:00|200.17|198.37|200.21|198.41|200.32|198.52|199.91|198.11|348
1638166800000|2021-11-29 06:20:00|200.28|198.48|199.98|198.18|200.39|198.59|199.9|198.1|251
1638167100000|2021-11-29 06:25:00|199.99|198.19|200.46|198.66|200.51|198.71|199.83|198.03|278
1638167400000|2021-11-29 06:30:00|200.48|198.68|200.07|198.27|200.49|198.69|199.97|198.17|381
1638167700000|2021-11-29 06:35:00|200.05|198.25|199.58|197.78|200.11|198.31|199.36|197.56|363
1638168000000|2021-11-29 06:40:00|199.59|197.79|199.81|198.01|200.08|198.28|199.49|197.69|403
1638168300000|2021-11-29 06:45:00|199.82|198.02|199.96|198.16|200.07|198.27|199.81|198.01|221
1638168600000|2021-11-29 06:50:00|199.97|198.17|200.07|198.27|200.08|198.28|199.78|197.98|280
1638168900000|2021-11-29 06:55:00|200.08|198.28|200.46|198.66|200.5|198.7|199.95|198.15|344
1638169200000|2021-11-29 07:00:00|200.45|198.65|200.89|199.09|201.22|199.42|200.41|198.61|442
1638169500000|2021-11-29 07:05:00|200.95|199.15|200.51|198.71|201.07|199.27|200.45|198.65|294
1638169800000|2021-11-29 07:10:00|200.52|198.72|200.97|199.17|200.99|199.19|200.48|198.68|408
1638170100000|2021-11-29 07:15:00|200.98|199.18|201.1|199.3|201.15|199.35|200.87|199.07|492
1638170400000|2021-11-29 07:20:00|201.09|199.29|201.03|199.23|201.41|199.61|200.96|199.16|325
1638170700000|2021-11-29 07:25:00|201.04|199.24|201.24|199.44|201.33|199.53|200.79|198.99|578
1638171000000|2021-11-29 07:30:00|201.26|199.46|201.07|199.27|201.27|199.47|200.95|199.15|408
1638171300000|2021-11-29 07:35:00|201.06|199.26|200.84|199.04|201.14|199.34|200.75|198.95|387
1638171600000|2021-11-29 07:40:00|200.83|199.03|200.79|198.99|200.98|199.18|200.68|198.88|298
1638171900000|2021-11-29 07:45:00|200.8|199|200.63|198.83|201.05|199.25|200.59|198.79|362
1638172200000|2021-11-29 07:50:00|200.6|198.8|200.9|199.1|200.97|199.17|200.6|198.8|310
1638172500000|2021-11-29 07:55:00|200.92|199.12|200.9|199.1|201.01|199.21|200.75|198.95|229
1638172800000|2021-11-29 08:00:00|200.92|199.12|200.94|199.14|201.07|199.27|200.55|198.75|479
1638173100000|2021-11-29 08:05:00|200.96|199.16|200.18|198.38|201.03|199.23|200.17|198.37|437
1638173400000|2021-11-29 08:10:00|200.19|198.39|200.13|198.33|200.2|198.4|199.81|198.01|444
1638173700000|2021-11-29 08:15:00|200.12|198.32|199.68|197.88|200.31|198.51|199.64|197.84|364
1638174000000|2021-11-29 08:20:00|199.69|197.89|199.36|197.56|199.98|198.18|199.36|197.56|307
1638174300000|2021-11-29 08:25:00|199.34|197.54|199.26|197.46|199.58|197.78|199.21|197.41|393
1638174600000|2021-11-29 08:30:00|199.25|197.45|199.51|197.71|199.7|197.9|198.95|197.15|416
1638174900000|2021-11-29 08:35:00|199.5|197.7|199.31|197.51|199.54|197.74|199.28|197.48|308
1638175200000|2021-11-29 08:40:00|199.25|197.45|198.86|197.06|199.3|197.5|198.75|196.95|339
1638175500000|2021-11-29 08:45:00|198.88|197.08|198.65|196.85|198.99|197.19|198.61|196.81|436
1638175800000|2021-11-29 08:50:00|198.63|196.83|198.81|197.01|199.04|197.24|198.63|196.83|348
1638176100000|2021-11-29 08:55:00|198.8|197|198.73|196.93|199.01|197.21|198.67|196.87|419
1638176400000|2021-11-29 09:00:00|198.72|196.92|198.85|197.05|198.89|197.09|198.45|196.65|369
1638176700000|2021-11-29 09:05:00|198.84|197.04|199.08|197.28|199.16|197.36|198.84|197.04|393
1638177000000|2021-11-29 09:10:00|199.09|197.29|199.15|197.35|199.3|197.5|199.04|197.24|253
1638177300000|2021-11-29 09:15:00|199.14|197.34|199.42|197.62|199.44|197.64|199.09|197.29|283
1638177600000|2021-11-29 09:20:00|199.41|197.61|199.23|197.43|199.47|197.67|199.12|197.32|293
1638177900000|2021-11-29 09:25:00|199.24|197.44|199.21|197.41|199.42|197.62|199.16|197.36|227
1638178200000|2021-11-29 09:30:00|199.24|197.44|199.07|197.27|199.52|197.72|199.06|197.26|392
1638178500000|2021-11-29 09:35:00|199.06|197.26|198.59|196.79|199.24|197.44|198.5|196.7|422
1638178800000|2021-11-29 09:40:00|198.58|196.78|196.39|194.59|198.58|196.78|196.39|194.59|753
1638179100000|2021-11-29 09:45:00|196.4|194.6|197.61|195.81|197.7|195.9|196.39|194.59|722
1638179400000|2021-11-29 09:50:00|197.62|195.82|196.94|195.14|197.63|195.83|196.81|195.01|619
1638179700000|2021-11-29 09:55:00|196.93|195.13|196.97|195.17|197.39|195.59|196.42|194.62|660
1638180000000|2021-11-29 10:00:00|197|195.2|197.49|195.69|197.65|195.85|196.7|194.9|601
1638180300000|2021-11-29 10:05:00|197.46|195.66|197.54|195.74|197.67|195.87|197.17|195.37|427
1638180600000|2021-11-29 10:10:00|197.55|195.75|197.41|195.61|197.83|196.03|197.33|195.53|370
1638180900000|2021-11-29 10:15:00|197.39|195.59|197.7|195.9|197.81|196.01|197.28|195.48|491
1638181200000|2021-11-29 10:20:00|197.71|195.91|198.11|196.31|198.55|196.75|197.7|195.9|495
1638181500000|2021-11-29 10:25:00|198.12|196.32|198.98|197.18|199.25|197.45|197.92|196.12|677
1638181800000|2021-11-29 10:30:00|198.99|197.19|198.52|196.72|199.19|197.39|198.17|196.37|549
1638182100000|2021-11-29 10:35:00|198.51|196.71|198.39|196.59|198.62|196.82|198.23|196.43|512
1638182400000|2021-11-29 10:40:00|198.38|196.58|198.09|196.29|198.41|196.61|197.9|196.1|414
1638182700000|2021-11-29 10:45:00|198.08|196.28|197.99|196.19|198.25|196.45|197.75|195.95|459
1638183000000|2021-11-29 10:50:00|198|196.2|198.27|196.47|198.48|196.68|197.85|196.05|548
1638183300000|2021-11-29 10:55:00|198.25|196.45|198.13|196.33|198.37|196.57|198.1|196.3|260
1638183600000|2021-11-29 11:00:00|198.15|196.35|198.76|196.96|198.79|196.99|198.07|196.27|405
1638183900000|2021-11-29 11:05:00|198.79|196.99|198.77|196.97|198.86|197.06|198.47|196.67|318
1638184200000|2021-11-29 11:10:00|198.78|196.98|198.49|196.69|198.81|197.01|198.36|196.56|348
1638184500000|2021-11-29 11:15:00|198.48|196.68|198.15|196.35|198.49|196.69|197.95|196.15|409
1638184800000|2021-11-29 11:20:00|198.13|196.33|198.1|196.3|198.17|196.37|197.74|195.94|346
1638185100000|2021-11-29 11:25:00|198.11|196.31|197.65|195.85|198.19|196.39|197.59|195.79|291
1638185400000|2021-11-29 11:30:00|197.63|195.83|197.87|196.07|197.94|196.14|197.63|195.83|278
1638185700000|2021-11-29 11:35:00|197.88|196.08|197.68|195.88|197.97|196.17|197.68|195.88|185
1638186000000|2021-11-29 11:40:00|197.69|195.89|197.43|195.63|197.85|196.05|197.4|195.6|245
1638186300000|2021-11-29 11:45:00|197.47|195.67|197.91|196.11|198.09|196.29|197.47|195.67|449
1638186600000|2021-11-29 11:50:00|197.9|196.1|197.68|195.88|198.1|196.3|197.54|195.74|301
1638186900000|2021-11-29 11:55:00|197.67|195.87|197.52|195.72|197.92|196.12|197.45|195.65|388
1638187200000|2021-11-29 12:00:00|197.54|195.74|198.15|196.35|198.29|196.49|197.46|195.66|357
1638187500000|2021-11-29 12:05:00|198.16|196.36|198.24|196.44|198.28|196.48|198.07|196.27|326
1638187800000|2021-11-29 12:10:00|198.23|196.43|198.75|196.95|198.88|197.08|198.23|196.43|292
1638188100000|2021-11-29 12:15:00|198.76|196.96|197.91|196.11|198.96|197.16|197.88|196.08|450
1638188400000|2021-11-29 12:20:00|197.9|196.1|198.17|196.37|198.24|196.44|197.78|195.98|360
1638188700000|2021-11-29 12:25:00|198.18|196.38|198.13|196.33|198.39|196.59|197.99|196.19|316
1638189000000|2021-11-29 12:30:00|198.12|196.32|198.3|196.5|198.49|196.69|198.08|196.28|304
1638189300000|2021-11-29 12:35:00|198.33|196.53|198.89|197.09|198.94|197.14|198.28|196.48|280
1638189600000|2021-11-29 12:40:00|198.9|197.1|198.64|196.84|198.98|197.18|198.32|196.52|416
1638189900000|2021-11-29 12:45:00|198.65|196.85|198.76|196.96|198.85|197.05|198.35|196.55|390
1638190200000|2021-11-29 12:50:00|198.75|196.95|198.06|196.26|198.77|196.97|198.05|196.25|387
1638190500000|2021-11-29 12:55:00|198.04|196.24|198.36|196.56|198.51|196.71|198.04|196.24|296
1638190800000|2021-11-29 13:00:00|198.35|196.55|198.43|196.63|198.7|196.9|198.21|196.41|433
1638191100000|2021-11-29 13:05:00|198.42|196.62|199.15|197.35|199.15|197.35|198.33|196.53|368
1638191400000|2021-11-29 13:10:00|199.16|197.36|199.01|197.21|199.22|197.42|198.86|197.06|458
1638191700000|2021-11-29 13:15:00|198.98|197.18|199.32|197.52|199.32|197.52|198.83|197.03|506
1638192000000|2021-11-29 13:20:00|199.3|197.5|199.31|197.51|199.52|197.72|199.25|197.45|401
1638192300000|2021-11-29 13:25:00|199.3|197.5|198.44|196.64|199.31|197.51|198.37|196.57|505
1638192600000|2021-11-29 13:30:00|198.45|196.65|198.76|196.96|199.02|197.22|198.45|196.65|473
1638192900000|2021-11-29 13:35:00|198.77|196.97|199.18|197.38|199.18|197.38|198.31|196.51|422
1638193200000|2021-11-29 13:40:00|199.19|197.39|201.64|199.84|202.26|200.46|199.06|197.26|679
1638193500000|2021-11-29 13:45:00|201.63|199.83|204.95|203.15|205.67|203.87|201.55|199.75|862
1638193800000|2021-11-29 13:50:00|204.96|203.16|203.96|202.16|205.33|203.53|203.88|202.08|721
1638194100000|2021-11-29 13:55:00|203.95|202.15|202.94|201.14|203.95|202.15|202.94|201.14|625
1638194400000|2021-11-29 14:00:00|202.95|201.15|203.83|202.03|203.96|202.16|202.71|200.91|681
1638194700000|2021-11-29 14:05:00|203.82|202.02|203.2|201.4|204.18|202.38|203.2|201.4|628
1638195000000|2021-11-29 14:10:00|203.22|201.42|203.42|201.62|203.76|201.96|203.08|201.28|500
1638195300000|2021-11-29 14:15:00|203.41|201.61|202.59|200.79|203.56|201.76|202.53|200.73|523
1638195600000|2021-11-29 14:20:00|202.57|200.77|202.53|200.73|202.58|200.78|202.35|200.55|508
1638195900000|2021-11-29 14:25:00|202.55|200.75|201.41|199.61|202.81|201.01|201.15|199.35|486
1638196200000|2021-11-29 14:30:00|201.39|199.59|201.34|199.54|201.94|200.14|201.21|199.41|526
1638196500000|2021-11-29 14:35:00|201.33|199.53|201.22|199.42|201.44|199.64|200.66|198.86|483
1638196800000|2021-11-29 14:40:00|201.23|199.43|200.82|199.02|201.3|199.5|200.61|198.81|448
1638197100000|2021-11-29 14:45:00|200.81|199.01|200.4|198.6|200.88|199.08|200.26|198.46|635
1638197400000|2021-11-29 14:50:00|200.39|198.59|200.75|198.95|200.86|199.06|200.27|198.47|455
1638197700000|2021-11-29 14:55:00|200.76|198.96|201.24|199.44|201.28|199.48|200.69|198.89|417
1638198000000|2021-11-29 15:00:00|201.26|199.46|200.22|198.42|201.65|199.85|200.22|198.42|563
1638198300000|2021-11-29 15:05:00|200.23|198.43|200.17|198.37|200.29|198.49|199.81|198.01|452
1638198600000|2021-11-29 15:10:00|200.15|198.35|200.09|198.29|200.46|198.66|200.02|198.22|479
1638198900000|2021-11-29 15:15:00|200.05|198.25|200.95|199.15|200.97|199.17|199.98|198.18|526
1638199200000|2021-11-29 15:20:00|200.94|199.14|200.64|198.84|201.08|199.28|200.44|198.64|418
1638199500000|2021-11-29 15:25:00|200.65|198.85|200.49|198.69|200.97|199.17|200.49|198.69|360
1638199800000|2021-11-29 15:30:00|200.48|198.68|199.81|198.01|200.63|198.83|199.59|197.79|599
1638200100000|2021-11-29 15:35:00|199.84|198.04|199.9|198.1|200.11|198.31|199.56|197.76|518
1638200400000|2021-11-29 15:40:00|199.87|198.07|199.9|198.1|200.06|198.26|199.68|197.88|443
1638200700000|2021-11-29 15:45:00|199.93|198.13|199.95|198.15|200.27|198.47|199.87|198.07|404
1638201000000|2021-11-29 15:50:00|199.92|198.12|200.03|198.23|200.1|198.3|199.88|198.08|301
1638201300000|2021-11-29 15:55:00|200.02|198.22|200.86|199.06|200.92|199.12|200.01|198.21|476
1638201600000|2021-11-29 16:00:00|200.89|199.09|200.92|199.12|201.22|199.42|200.82|199.02|425
1638201900000|2021-11-29 16:05:00|200.91|199.11|201.57|199.77|201.62|199.82|200.87|199.07|460
1638202200000|2021-11-29 16:10:00|201.6|199.8|200.83|199.03|201.66|199.86|200.69|198.89|476
1638202500000|2021-11-29 16:15:00|200.82|199.02|200.16|198.36|200.87|199.07|199.95|198.15|407
1638202800000|2021-11-29 16:20:00|200.17|198.37|200.21|198.41|200.46|198.66|200.08|198.28|412
1638203100000|2021-11-29 16:25:00|200.2|198.4|200.36|198.56|200.44|198.64|199.94|198.14|428
1638203400000|2021-11-29 16:30:00|200.37|198.57|200.61|198.81|200.78|198.98|200.28|198.48|467
1638203700000|2021-11-29 16:35:00|200.6|198.8|200.76|198.96|200.85|199.05|200.57|198.77|365
1638204000000|2021-11-29 16:40:00|200.78|198.98|201.18|199.38|201.2|199.4|200.78|198.98|478
1638204300000|2021-11-29 16:45:00|201.17|199.37|201.99|200.19|202.24|200.44|201.09|199.29|589
1638204600000|2021-11-29 16:50:00|201.94|200.14|202.15|200.35|202.41|200.61|201.85|200.05|602
1638204900000|2021-11-29 16:55:00|202.16|200.36|202.68|200.88|202.79|200.99|202.05|200.25|544
1638205200000|2021-11-29 17:00:00|202.73|200.93|202.4|200.6|202.76|200.96|202.17|200.37|508
1638205500000|2021-11-29 17:05:00|202.35|200.55|203.95|202.15|204.27|202.47|202.35|200.55|574
1638205800000|2021-11-29 17:10:00|204|202.2|205.84|204.04|205.89|204.09|203.96|202.16|738
1638206100000|2021-11-29 17:15:00|205.87|204.07|207.75|205.95|208.14|206.34|205.78|203.98|786
1638206400000|2021-11-29 17:20:00|207.74|205.94|208.1|206.3|209.08|207.28|207.22|205.42|774
1638206700000|2021-11-29 17:25:00|208.16|206.36|208.59|206.79|208.73|206.93|207.99|206.19|657
1638207000000|2021-11-29 17:30:00|208.58|206.78|209.25|207.45|210.35|208.55|208.58|206.78|691
1638207300000|2021-11-29 17:35:00|209.22|207.42|210.14|208.34|210.33|208.53|208.93|207.13|744
1638207600000|2021-11-29 17:40:00|210.11|208.31|209.42|207.62|210.31|208.51|209.41|207.61|583
1638207900000|2021-11-29 17:45:00|209.41|207.61|209.69|207.89|210.28|208.48|209.41|207.61|514
1638208200000|2021-11-29 17:50:00|209.7|207.9|208.42|206.62|209.82|208.02|208.32|206.52|583
1638208500000|2021-11-29 17:55:00|208.46|206.66|208.87|207.07|209.01|207.21|208.46|206.66|559
1638208800000|2021-11-29 18:00:00|208.88|207.08|207.98|206.18|208.93|207.13|207.73|205.93|468
1638209100000|2021-11-29 18:05:00|207.97|206.17|208.56|206.76|208.6|206.8|207.97|206.17|458
1638209400000|2021-11-29 18:10:00|208.55|206.75|208.36|206.56|209.63|207.83|208.23|206.43|557
1638209700000|2021-11-29 18:15:00|208.37|206.57|208.67|206.87|208.79|206.99|208.37|206.57|406
1638210000000|2021-11-29 18:20:00|208.66|206.86|209.06|207.26|209.29|207.49|208.38|206.58|381
1638210300000|2021-11-29 18:25:00|209.05|207.25|208.8|207|209.59|207.79|208.58|206.78|518
1638210600000|2021-11-29 18:30:00|208.81|207.01|208.82|207.02|209.04|207.24|208.52|206.72|545
1638210900000|2021-11-29 18:35:00|208.8|207|209.42|207.62|209.83|208.03|208.8|207|539
1638211200000|2021-11-29 18:40:00|209.44|207.64|209.31|207.51|209.62|207.82|209.21|207.41|468
1638211500000|2021-11-29 18:45:00|209.3|207.5|209.51|207.71|209.52|207.72|208.99|207.19|456
1638211800000|2021-11-29 18:50:00|209.5|207.7|209.15|207.35|209.52|207.72|209.1|207.3|329
1638212100000|2021-11-29 18:55:00|209.12|207.32|209.54|207.74|209.7|207.9|209.06|207.26|382
1638212400000|2021-11-29 19:00:00|209.55|207.75|209.33|207.53|209.74|207.94|209.29|207.49|389
1638212700000|2021-11-29 19:05:00|209.34|207.54|208.83|207.03|209.39|207.59|208.76|206.96|409
1638213000000|2021-11-29 19:10:00|208.82|207.02|208.47|206.67|208.93|207.13|208.2|206.4|491
1638213300000|2021-11-29 19:15:00|208.48|206.68|208.29|206.49|209.18|207.38|208.29|206.49|463
1638213600000|2021-11-29 19:20:00|208.28|206.48|208.15|206.35|208.41|206.61|207.47|205.67|562
1638213900000|2021-11-29 19:25:00|208.14|206.34|208.13|206.33|208.8|207|208.07|206.27|423
1638214200000|2021-11-29 19:30:00|208.12|206.32|208.13|206.33|208.37|206.57|207.96|206.16|436
1638214500000|2021-11-29 19:35:00|208.12|206.32|207.67|205.87|208.12|206.32|207.58|205.78|494
1638214800000|2021-11-29 19:40:00|207.73|205.93|207.62|205.82|207.98|206.18|207.47|205.67|474
1638215100000|2021-11-29 19:45:00|207.63|205.83|207.36|205.56|207.85|206.05|207.31|205.51|513
1638215400000|2021-11-29 19:50:00|207.35|205.55|207.54|205.74|207.73|205.93|207.35|205.55|356
1638215700000|2021-11-29 19:55:00|207.55|205.75|206.98|205.18|207.7|205.9|206.76|204.96|400
1638216000000|2021-11-29 20:00:00|207.09|205.29|207.19|205.39|207.6|205.8|206.88|205.08|523
1638216300000|2021-11-29 20:05:00|207.2|205.4|207.12|205.32|207.42|205.62|206.3|204.5|610
1638216600000|2021-11-29 20:10:00|207.11|205.31|207.2|205.4|207.6|205.8|207.11|205.31|522
1638216900000|2021-11-29 20:15:00|207.19|205.39|207.26|205.46|207.94|206.14|207.15|205.35|491
1638217200000|2021-11-29 20:20:00|207.16|205.36|207.67|205.87|207.75|205.95|207.08|205.28|386
1638217500000|2021-11-29 20:25:00|207.68|205.88|207.78|205.98|207.92|206.12|207.58|205.78|357
1638217800000|2021-11-29 20:30:00|207.85|206.05|207.79|205.99|207.98|206.18|207.54|205.74|313
1638218100000|2021-11-29 20:35:00|207.8|206|208.06|206.26|208.09|206.29|207.61|205.81|332
1638218400000|2021-11-29 20:40:00|208.04|206.24|208.45|206.65|208.5|206.7|208.04|206.24|436
1638218700000|2021-11-29 20:45:00|208.46|206.66|208.07|206.27|208.51|206.71|207.96|206.16|433
1638219000000|2021-11-29 20:50:00|208.08|206.28|207.52|205.72|208.12|206.32|207.15|205.35|430
1638219300000|2021-11-29 20:55:00|207.41|205.61|206.97|205.17|207.54|205.74|206.95|205.15|379
1638219600000|2021-11-29 21:00:00|206.98|205.18|206.86|205.06|207.17|205.37|206.78|204.98|346
1638219900000|2021-11-29 21:05:00|206.87|205.07|207.12|205.32|207.21|205.41|206.77|204.97|273
1638220200000|2021-11-29 21:10:00|207.13|205.33|207.1|205.3|207.29|205.49|207.04|205.24|300
1638220500000|2021-11-29 21:15:00|207.18|205.38|207.19|205.39|207.33|205.53|207.03|205.23|488
1638220800000|2021-11-29 21:20:00|207.1|205.3|207.2|205.4|207.25|205.45|207.02|205.22|368
1638221100000|2021-11-29 21:25:00|207.18|205.38|207.55|205.75|207.55|205.75|207.11|205.31|266
1638221400000|2021-11-29 21:30:00|207.49|205.69|207.31|205.51|207.77|205.97|207.31|205.51|349
1638221700000|2021-11-29 21:35:00|207.3|205.5|207.36|205.56|207.38|205.58|207.15|205.35|267
1638222000000|2021-11-29 21:40:00|207.39|205.59|207.18|205.38|207.65|205.85|207.04|205.24|330
1638222300000|2021-11-29 21:45:00|207.16|205.36|207.48|205.68|207.53|205.73|207.11|205.31|265
1638222600000|2021-11-29 21:50:00|207.47|205.67|207.9|206.1|207.99|206.19|207.42|205.62|347
1638222900000|2021-11-29 21:55:00|207.91|206.11|207.81|206.01|208|206.2|207.35|205.55|312
1638223200000|2021-11-29 22:00:00|207.8|206|207.75|205.95|207.94|206.14|207.62|205.82|286
1638223500000|2021-11-29 22:05:00|207.76|205.96|207.84|206.04|207.85|206.05|207.66|205.86|175
1638223800000|2021-11-29 22:10:00|207.87|206.07|207.81|206.01|207.91|206.11|207.51|205.71|182
1638224100000|2021-11-29 22:15:00|207.78|205.98|207.91|206.11|208.06|206.26|207.65|205.85|169
1638224400000|2021-11-29 22:20:00|207.9|206.1|207.6|205.8|208.01|206.21|207.56|205.76|227
1638224700000|2021-11-29 22:25:00|207.61|205.81|207.57|205.77|207.71|205.91|207.47|205.67|210
1638225000000|2021-11-29 22:30:00|207.63|205.83|207.61|205.81|207.65|205.85|207.54|205.74|93
1638225300000|2021-11-29 22:35:00|207.62|205.82|207.54|205.74|207.65|205.85|207.53|205.73|82
1638225600000|2021-11-29 22:40:00|207.64|205.84|207.87|206.07|207.95|206.15|207.59|205.79|118
1638225900000|2021-11-29 22:45:00|207.86|206.06|208.01|206.21|208.07|206.27|207.79|205.99|171
1638226200000|2021-11-29 22:50:00|208|206.2|207.55|205.75|208.09|206.29|207.44|205.64|262
1638226500000|2021-11-29 22:55:00|207.56|205.76|207.67|205.87|207.68|205.88|207.35|205.55|310
1638226800000|2021-11-29 23:00:00|207.68|205.88|207.41|205.61|207.91|206.11|207.16|205.36|480
1638227100000|2021-11-29 23:05:00|207.4|205.6|207.78|205.98|207.95|206.15|207.38|205.58|346
1638227400000|2021-11-29 23:10:00|207.79|205.99|207.51|205.71|207.9|206.1|207.48|205.68|354
1638227700000|2021-11-29 23:15:00|207.52|205.72|207.57|205.77|207.88|206.08|207.47|205.67|308
1638228000000|2021-11-29 23:20:00|207.56|205.76|208.76|206.96|209.69|207.89|207.54|205.74|558
1638228300000|2021-11-29 23:25:00|208.74|206.94|208.98|207.18|209.06|207.26|208.62|206.82|422
1638228600000|2021-11-29 23:30:00|208.96|207.16|208.8|207|209.01|207.21|208.47|206.67|403
1638228900000|2021-11-29 23:35:00|208.78|206.98|208.47|206.67|208.79|206.99|208.17|206.37|404
1638229200000|2021-11-29 23:40:00|208.46|206.66|207.98|206.18|208.54|206.74|207.8|206|393
1638229500000|2021-11-29 23:45:00|207.99|206.19|206.83|205.03|208.45|206.65|206.54|204.74|549
1638229800000|2021-11-29 23:50:00|206.84|205.04|207.43|205.63|207.85|206.05|206.84|205.04|530
1638230100000|2021-11-29 23:55:00|207.42|205.62|206.68|204.88|207.48|205.68|206.6|204.8|500
1638230400000|2021-11-30 00:00:00|206.67|204.87|206.32|204.52|207|205.2|206.13|204.33|613
1638230700000|2021-11-30 00:05:00|206.3|204.5|207.17|205.37|207.57|205.77|206.24|204.44|586
1638231000000|2021-11-30 00:10:00|207.14|205.34|207.49|205.69|207.6|205.8|207.13|205.33|572
1638231300000|2021-11-30 00:15:00|207.48|205.68|207.24|205.44|208.04|206.24|207.11|205.31|577
1638231600000|2021-11-30 00:20:00|207.25|205.45|206.93|205.13|207.37|205.57|206.82|205.02|402
1638231900000|2021-11-30 00:25:00|206.91|205.11|206.99|205.19|207.12|205.32|206.63|204.83|372
1638232200000|2021-11-30 00:30:00|207.03|205.23|206.2|204.4|207.21|205.41|206.17|204.37|460
1638232500000|2021-11-30 00:35:00|206.19|204.39|205.71|203.91|206.34|204.54|205.51|203.71|524
1638232800000|2021-11-30 00:40:00|205.7|203.9|205.84|204.04|206.06|204.26|205.42|203.62|486
1638233100000|2021-11-30 00:45:00|205.81|204.01|205.79|203.99|205.97|204.17|205.38|203.58|515
1638233400000|2021-11-30 00:50:00|205.78|203.98|205.51|203.71|206|204.2|205.46|203.66|302
1638233700000|2021-11-30 00:55:00|205.52|203.72|206.19|204.39|206.21|204.41|205.49|203.69|310
1638234000000|2021-11-30 01:00:00|206.2|204.4|206.33|204.53|206.43|204.63|205.84|204.04|472
1638234300000|2021-11-30 01:05:00|206.29|204.49|209.06|207.26|211.16|209.36|206.29|204.49|786
1638234600000|2021-11-30 01:10:00|209.05|207.25|207.91|206.11|209.33|207.53|207.87|206.07|630
1638234900000|2021-11-30 01:15:00|207.87|206.07|205.68|203.88|208.29|206.49|204.37|202.57|711
1638235200000|2021-11-30 01:20:00|205.73|203.93|204.34|202.54|205.76|203.96|204.22|202.42|719
1638235500000|2021-11-30 01:25:00|204.33|202.53|204.41|202.61|204.53|202.73|203.69|201.89|603
1638235800000|2021-11-30 01:30:00|204.44|202.64|204.83|203.03|205.01|203.21|204.41|202.61|556
1638236100000|2021-11-30 01:35:00|204.82|203.02|205.6|203.8|205.7|203.9|204.75|202.95|438
1638236400000|2021-11-30 01:40:00|205.62|203.82|205.25|203.45|205.67|203.87|204.91|203.11|402
1638236700000|2021-11-30 01:45:00|205.29|203.49|204.77|202.97|205.71|203.91|204.69|202.89|480
1638237000000|2021-11-30 01:50:00|204.76|202.96|205.34|203.54|205.44|203.64|204.72|202.92|277
1638237300000|2021-11-30 01:55:00|205.35|203.55|205.07|203.27|205.35|203.55|204.75|202.95|401
1638237600000|2021-11-30 02:00:00|205.08|203.28|205.68|203.88|205.75|203.95|204.85|203.05|396
1638237900000|2021-11-30 02:05:00|205.69|203.89|205.47|203.67|205.72|203.92|205.31|203.51|405
1638238200000|2021-11-30 02:10:00|205.46|203.66|206.16|204.36|206.26|204.46|205.44|203.64|335
1638238500000|2021-11-30 02:15:00|206.14|204.34|206.46|204.66|206.51|204.71|205.96|204.16|328
1638238800000|2021-11-30 02:20:00|206.47|204.67|206.39|204.59|206.79|204.99|206.23|204.43|428
1638239100000|2021-11-30 02:25:00|206.43|204.63|206.21|204.41|206.43|204.63|205.92|204.12|338
1638239400000|2021-11-30 02:30:00|206.2|204.4|205.71|203.91|206.56|204.76|205.52|203.72|478
1638239700000|2021-11-30 02:35:00|205.73|203.93|205.78|203.98|205.93|204.13|205.68|203.88|352
1638240000000|2021-11-30 02:40:00|205.79|203.99|205.73|203.93|206.06|204.26|205.72|203.92|330
1638240300000|2021-11-30 02:45:00|205.74|203.94|205.44|203.64|205.88|204.08|205.19|203.39|414
1638240600000|2021-11-30 02:50:00|205.45|203.65|205.42|203.62|205.59|203.79|205.25|203.45|330
1638240900000|2021-11-30 02:55:00|205.43|203.63|205.57|203.77|205.88|204.08|205.4|203.6|364
1638241200000|2021-11-30 03:00:00|205.56|203.76|205.21|203.41|205.68|203.88|205.11|203.31|334
1638241500000|2021-11-30 03:05:00|205.18|203.38|204.66|202.86|205.22|203.42|204.57|202.77|439
1638241800000|2021-11-30 03:10:00|204.69|202.89|205.32|203.52|205.46|203.66|204.61|202.81|404
1638242100000|2021-11-30 03:15:00|205.31|203.51|204.81|203.01|205.35|203.55|204.72|202.92|301
1638242400000|2021-11-30 03:20:00|204.77|202.97|204.38|202.58|204.78|202.98|204.34|202.54|390
1638242700000|2021-11-30 03:25:00|204.37|202.57|203.97|202.17|204.39|202.59|203.86|202.06|369
1638243000000|2021-11-30 03:30:00|203.98|202.18|203.9|202.1|204.3|202.5|203.62|201.82|503
1638243300000|2021-11-30 03:35:00|203.89|202.09|202.33|200.53|203.96|202.16|202.2|200.4|747
1638243600000|2021-11-30 03:40:00|202.39|200.59|202.62|200.82|203|201.2|202.34|200.54|609
1638243900000|2021-11-30 03:45:00|202.54|200.74|203.81|202.01|203.96|202.16|202.54|200.74|616
1638244200000|2021-11-30 03:50:00|203.78|201.98|203.98|202.18|204.11|202.31|203.58|201.78|444
1638244500000|2021-11-30 03:55:00|203.97|202.17|204.42|202.62|204.53|202.73|203.77|201.97|387
1638244800000|2021-11-30 04:00:00|204.43|202.63|204.76|202.96|204.86|203.06|204.13|202.33|464
1638245100000|2021-11-30 04:05:00|204.77|202.97|205.01|203.21|205.07|203.27|204.47|202.67|405
1638245400000|2021-11-30 04:10:00|205.05|203.25|205.15|203.35|205.22|203.42|204.8|203|335
1638245700000|2021-11-30 04:15:00|205.16|203.36|205.02|203.22|205.44|203.64|205|203.2|388
1638246000000|2021-11-30 04:20:00|204.99|203.19|205.02|203.22|205.17|203.37|204.78|202.98|467
1638246300000|2021-11-30 04:25:00|205.01|203.21|205.5|203.7|205.51|203.71|204.96|203.16|393
1638246600000|2021-11-30 04:30:00|205.49|203.69|204.94|203.14|205.65|203.85|204.81|203.01|287
1638246900000|2021-11-30 04:35:00|204.97|203.17|204.19|202.39|205.16|203.36|204.08|202.28|406
1638247200000|2021-11-30 04:40:00|204.16|202.36|204.37|202.57|204.43|202.63|204.04|202.24|436
1638247500000|2021-11-30 04:45:00|204.38|202.58|204.8|203|204.94|203.14|204.31|202.51|343
1638247800000|2021-11-30 04:50:00|204.79|202.99|204.56|202.76|204.79|202.99|204.41|202.61|325
1638248100000|2021-11-30 04:55:00|204.57|202.77|205.12|203.32|205.19|203.39|204.56|202.76|433
1638248400000|2021-11-30 05:00:00|205.11|203.31|205.28|203.48|205.4|203.6|204.97|203.17|347
1638248700000|2021-11-30 05:05:00|205.33|203.53|205.07|203.27|205.49|203.69|205.04|203.24|363
1638249000000|2021-11-30 05:10:00|205.08|203.28|204.09|202.29|205.08|203.28|204.06|202.26|354
1638249300000|2021-11-30 05:15:00|204.08|202.28|203.71|201.91|204.48|202.68|203.56|201.76|485
1638249600000|2021-11-30 05:20:00|203.7|201.9|203.55|201.75|204.06|202.26|203.39|201.59|519
1638249900000|2021-11-30 05:25:00|203.56|201.76|203.15|201.35|203.66|201.86|203.05|201.25|439
1638250200000|2021-11-30 05:30:00|203.16|201.36|203.31|201.51|203.43|201.63|202.84|201.04|495
1638250500000|2021-11-30 05:35:00|203.34|201.54|202.99|201.19|203.69|201.89|202.75|200.95|519
1638250800000|2021-11-30 05:40:00|202.92|201.12|202.18|200.38|203.09|201.29|202.11|200.31|613
1638251100000|2021-11-30 05:45:00|202.19|200.39|202.27|200.47|202.42|200.62|201.5|199.7|572
1638251400000|2021-11-30 05:50:00|202.26|200.46|201.67|199.87|202.9|201.1|201.59|199.79|525
1638251700000|2021-11-30 05:55:00|201.74|199.94|201|199.2|201.76|199.96|200.85|199.05|615
1638252000000|2021-11-30 06:00:00|200.98|199.18|200.38|198.58|201.32|199.52|199.96|198.16|766
1638252300000|2021-11-30 06:05:00|200.37|198.57|199.87|198.07|200.77|198.97|199.55|197.75|669
1638252600000|2021-11-30 06:10:00|199.88|198.08|199.29|197.49|200.52|198.72|199.17|197.37|710
1638252900000|2021-11-30 06:15:00|199.28|197.48|199.18|197.38|199.45|197.65|198.53|196.73|713
1638253200000|2021-11-30 06:20:00|199.19|197.39|199.78|197.98|200.42|198.62|199.05|197.25|685
1638253500000|2021-11-30 06:25:00|199.77|197.97|200.35|198.55|200.62|198.82|199.53|197.73|613
1638253800000|2021-11-30 06:30:00|200.34|198.54|200.67|198.87|200.88|199.08|199.96|198.16|544
1638254100000|2021-11-30 06:35:00|200.68|198.88|200.65|198.85|201.04|199.24|200.39|198.59|495
1638254400000|2021-11-30 06:40:00|200.66|198.86|200.54|198.74|200.93|199.13|200.11|198.31|442
1638254700000|2021-11-30 06:45:00|200.53|198.73|201.6|199.8|201.6|199.8|200.37|198.57|446
1638255000000|2021-11-30 06:50:00|201.61|199.81|201.59|199.79|201.63|199.83|201.25|199.45|389
1638255300000|2021-11-30 06:55:00|201.57|199.77|202.27|200.47|202.43|200.63|201.57|199.77|439
1638255600000|2021-11-30 07:00:00|202.25|200.45|202.76|200.96|202.78|200.98|201.75|199.95|560
1638255900000|2021-11-30 07:05:00|202.74|200.94|203.89|202.09|204.39|202.59|202.74|200.94|573
1638256200000|2021-11-30 07:10:00|203.9|202.1|203.38|201.58|204|202.2|203|201.2|504
1638256500000|2021-11-30 07:15:00|203.37|201.57|202.89|201.09|203.58|201.78|202.64|200.84|544
1638256800000|2021-11-30 07:20:00|202.9|201.1|202.63|200.83|202.98|201.18|202.51|200.71|500
1638257100000|2021-11-30 07:25:00|202.62|200.82|202.59|200.79|202.99|201.19|202.52|200.72|464
1638257400000|2021-11-30 07:30:00|202.64|200.84|202.25|200.45|202.71|200.91|202.07|200.27|282
1638257700000|2021-11-30 07:35:00|202.21|200.41|202.24|200.44|202.59|200.79|202.1|200.3|251
1638258000000|2021-11-30 07:40:00|202.23|200.43|201.14|199.34|202.27|200.47|201.14|199.34|498
1638258300000|2021-11-30 07:45:00|201.17|199.37|201.37|199.57|201.9|200.1|201.17|199.37|503
1638258600000|2021-11-30 07:50:00|201.38|199.58|202.64|200.84|202.64|200.84|201.35|199.55|520
1638258900000|2021-11-30 07:55:00|202.51|200.71|202.69|200.89|202.93|201.13|202.29|200.49|544
1638259200000|2021-11-30 08:00:00|202.7|200.9|201.93|200.13|202.98|201.18|201.29|199.49|654
1638259500000|2021-11-30 08:05:00|201.94|200.14|201.18|199.38|201.95|200.15|200.59|198.79|528
1638259800000|2021-11-30 08:10:00|201.3|199.5|201.59|199.79|201.99|200.19|201.27|199.47|525
1638260100000|2021-11-30 08:15:00|201.61|199.81|201.49|199.69|201.68|199.88|201.05|199.25|474
1638260400000|2021-11-30 08:20:00|201.47|199.67|200.76|198.96|201.48|199.68|200.69|198.89|589
1638260700000|2021-11-30 08:25:00|200.77|198.97|201.91|200.11|201.94|200.14|200.64|198.84|493
1638261000000|2021-11-30 08:30:00|201.9|200.1|202.29|200.49|202.29|200.49|201.65|199.85|428
1638261300000|2021-11-30 08:35:00|202.27|200.47|201.75|199.95|202.32|200.52|201.66|199.86|399
1638261600000|2021-11-30 08:40:00|201.71|199.91|203.82|202.02|203.83|202.03|201.35|199.55|505
1638261900000|2021-11-30 08:45:00|203.96|202.16|203.79|201.99|205.13|203.33|203.31|201.51|839
1638262200000|2021-11-30 08:50:00|203.74|201.94|203.38|201.58|203.77|201.97|202.19|200.39|676
1638262500000|2021-11-30 08:55:00|203.37|201.57|202.41|200.61|203.66|201.86|202.41|200.61|653
1638262800000|2021-11-30 09:00:00|202.39|200.59|203.08|201.28|203.32|201.52|202.1|200.3|625
1638263100000|2021-11-30 09:05:00|203.09|201.29|202.5|200.7|203.42|201.62|202.41|200.61|536
1638263400000|2021-11-30 09:10:00|202.49|200.69|202.49|200.69|202.7|200.9|202|200.2|444
1638263700000|2021-11-30 09:15:00|202.47|200.67|203|201.2|203.15|201.35|202.37|200.57|624
1638264000000|2021-11-30 09:20:00|202.97|201.17|202.18|200.38|203.01|201.21|202.1|200.3|393
1638264300000|2021-11-30 09:25:00|202.24|200.44|201.51|199.71|202.24|200.44|201.37|199.57|611
1638264600000|2021-11-30 09:30:00|201.52|199.72|201.62|199.82|201.77|199.97|201.07|199.27|553
1638264900000|2021-11-30 09:35:00|201.66|199.86|201.85|200.05|201.98|200.18|201.35|199.55|543
1638265200000|2021-11-30 09:40:00|201.84|200.04|201.66|199.86|201.86|200.06|201.37|199.57|405
1638265500000|2021-11-30 09:45:00|201.68|199.88|202.32|200.52|202.93|201.13|201.65|199.85|518
1638265800000|2021-11-30 09:50:00|202.31|200.51|202.16|200.36|202.59|200.79|201.9|200.1|532
1638266100000|2021-11-30 09:55:00|202.19|200.39|202.8|201|203.37|201.57|202.16|200.36|621
1638266400000|2021-11-30 10:00:00|202.81|201.01|202.47|200.67|202.95|201.15|202.3|200.5|514
1638266700000|2021-11-30 10:05:00|202.46|200.66|203.23|201.43|203.34|201.54|202.46|200.66|574
1638267000000|2021-11-30 10:10:00|203.24|201.44|202.9|201.1|203.26|201.46|202.73|200.93|470
1638267300000|2021-11-30 10:15:00|202.89|201.09|202.61|200.81|202.9|201.1|202.55|200.75|485
1638267600000|2021-11-30 10:20:00|202.6|200.8|202.36|200.56|202.63|200.83|202.22|200.42|357
1638267900000|2021-11-30 10:25:00|202.38|200.58|202.41|200.61|202.63|200.83|202.29|200.49|383
1638268200000|2021-11-30 10:30:00|202.4|200.6|203.36|201.56|203.55|201.75|202.28|200.48|590
1638268500000|2021-11-30 10:35:00|203.37|201.57|203.31|201.51|203.46|201.66|202.92|201.12|475
1638268800000|2021-11-30 10:40:00|203.29|201.49|202.98|201.18|203.35|201.55|202.85|201.05|417
1638269100000|2021-11-30 10:45:00|202.96|201.16|203.02|201.22|203.53|201.73|202.78|200.98|423
1638269400000|2021-11-30 10:50:00|203.01|201.21|203.59|201.79|203.88|202.08|203|201.2|705
1638269700000|2021-11-30 10:55:00|203.57|201.77|203.88|202.08|204.18|202.38|203.42|201.62|549
1638270000000|2021-11-30 11:00:00|203.89|202.09|203.68|201.88|204.08|202.28|203.29|201.49|599
1638270300000|2021-11-30 11:05:00|203.67|201.87|203.62|201.82|203.68|201.88|202.95|201.15|684
1638270600000|2021-11-30 11:10:00|203.6|201.8|203.33|201.53|204.08|202.28|203.23|201.43|532
1638270900000|2021-11-30 11:15:00|203.3|201.5|204.28|202.48|204.36|202.56|203.3|201.5|637
1638271200000|2021-11-30 11:20:00|204.29|202.49|204.27|202.47|204.47|202.67|203.85|202.05|544
1638271500000|2021-11-30 11:25:00|204.31|202.51|204.49|202.69|204.51|202.71|204.03|202.23|468
1638271800000|2021-11-30 11:30:00|204.48|202.68|204.8|203|204.82|203.02|204.21|202.41|608
1638272100000|2021-11-30 11:35:00|204.77|202.97|205.84|204.04|206.09|204.29|204.76|202.96|595
1638272400000|2021-11-30 11:40:00|205.82|204.02|210.39|208.59|212.89|211.09|205.82|204.02|852
1638272700000|2021-11-30 11:45:00|210.43|208.63|208.41|206.61|210.44|208.64|207.81|206.01|821
1638273000000|2021-11-30 11:50:00|208.42|206.62|209.28|207.48|209.34|207.54|207.92|206.12|784
1638273300000|2021-11-30 11:55:00|209.26|207.46|209.26|207.46|209.5|207.7|208.73|206.93|649
1638273600000|2021-11-30 12:00:00|209.28|207.48|211.37|209.57|211.46|209.66|209.26|207.46|775
1638273900000|2021-11-30 12:05:00|211.41|209.61|213.41|211.61|214.21|212.41|211.32|209.52|869
1638274200000|2021-11-30 12:10:00|213.38|211.58|215.12|213.32|215.44|213.64|213.36|211.56|817
1638274500000|2021-11-30 12:15:00|215.09|213.29|214.97|213.17|215.43|213.63|214.38|212.58|708
1638274800000|2021-11-30 12:20:00|214.98|213.18|214.57|212.77|215.43|213.63|213.93|212.13|656
1638275100000|2021-11-30 12:25:00|214.58|212.78|213.57|211.77|214.58|212.78|213.17|211.37|665
1638275400000|2021-11-30 12:30:00|213.54|211.74|214.31|212.51|215.19|213.39|213.13|211.33|761
1638275700000|2021-11-30 12:35:00|214.37|212.57|214.37|212.57|214.71|212.91|213.65|211.85|709
1638276000000|2021-11-30 12:40:00|214.38|212.58|214.73|212.93|215.01|213.21|214.37|212.57|654
1638276300000|2021-11-30 12:45:00|214.72|212.92|215.35|213.55|216.77|214.97|214.42|212.62|783
1638276600000|2021-11-30 12:50:00|215.36|213.56|214.74|212.94|215.55|213.75|214.63|212.83|625
1638276900000|2021-11-30 12:55:00|214.72|212.92|213.77|211.97|214.87|213.07|213.6|211.8|659
1638277200000|2021-11-30 13:00:00|213.81|212.01|213.5|211.7|214.68|212.88|213.46|211.66|757
1638277500000|2021-11-30 13:05:00|213.52|211.72|214.71|212.91|215.66|213.86|212.88|211.08|798
1638277800000|2021-11-30 13:10:00|214.72|212.92|214.87|213.07|215.19|213.39|214.4|212.6|708
1638278100000|2021-11-30 13:15:00|214.85|213.05|214.99|213.19|215.14|213.34|214.56|212.76|625
1638278400000|2021-11-30 13:20:00|215.02|213.22|213.94|212.14|215.02|213.22|213.62|211.82|723
1638278700000|2021-11-30 13:25:00|213.99|212.19|214.68|212.88|214.95|213.15|213.97|212.17|701
1638279000000|2021-11-30 13:30:00|214.69|212.89|214.08|212.28|214.82|213.02|213.93|212.13|576
1638279300000|2021-11-30 13:35:00|214.09|212.29|214.29|212.49|214.43|212.63|213.77|211.97|607
1638279600000|2021-11-30 13:40:00|214.33|212.53|214.65|212.85|214.91|213.11|214.22|212.42|640
1638279900000|2021-11-30 13:45:00|214.6|212.8|215.3|213.5|215.35|213.55|214.57|212.77|652
1638280200000|2021-11-30 13:50:00|215.27|213.47|214.98|213.18|215.92|214.12|214.7|212.9|681
1638280500000|2021-11-30 13:55:00|214.99|213.19|215.99|214.19|216.18|214.38|214.86|213.06|684
1638280800000|2021-11-30 14:00:00|215.94|214.14|217.55|215.75|217.73|215.93|215.62|213.82|808
1638281100000|2021-11-30 14:05:00|217.63|215.83|216.33|214.53|217.69|215.89|215.96|214.16|733
1638281400000|2021-11-30 14:10:00|216.31|214.51|216.16|214.36|216.9|215.1|216.1|214.3|698
1638281700000|2021-11-30 14:15:00|216.15|214.35|216.66|214.86|216.66|214.86|215.74|213.94|643
1638282000000|2021-11-30 14:20:00|216.68|214.88|216.49|214.69|216.99|215.19|216.08|214.28|601
1638282300000|2021-11-30 14:25:00|216.52|214.72|216.2|214.4|216.82|215.02|216.1|214.3|621
1638282600000|2021-11-30 14:30:00|216.19|214.39|216.05|214.25|216.5|214.7|215.62|213.82|693
1638282900000|2021-11-30 14:35:00|216.21|214.41|215.29|213.49|216.74|214.94|215.11|213.31|743
1638283200000|2021-11-30 14:40:00|215.31|213.51|215.68|213.88|215.99|214.19|215.3|213.5|742
1638283500000|2021-11-30 14:45:00|215.67|213.87|215.02|213.22|215.81|214.01|214.95|213.15|607
1638283800000|2021-11-30 14:50:00|215.06|213.26|215.57|213.77|215.61|213.81|214.98|213.18|596
1638284100000|2021-11-30 14:55:00|215.58|213.78|215.4|213.6|215.81|214.01|215.36|213.56|634
1638284400000|2021-11-30 15:00:00|215.39|213.59|215.67|213.87|215.76|213.96|215.17|213.37|648
1638284700000|2021-11-30 15:05:00|215.7|213.9|215.99|214.19|216.18|214.38|215.2|213.4|695
1638285000000|2021-11-30 15:10:00|215.94|214.14|216.66|214.86|217.22|215.42|215.92|214.12|818
1638285300000|2021-11-30 15:15:00|216.65|214.85|217.96|216.16|220.55|218.75|216.59|214.79|868
1638285600000|2021-11-30 15:20:00|217.95|216.15|217.77|215.97|218.13|216.33|217.14|215.34|717
1638285900000|2021-11-30 15:25:00|217.76|215.96|217.5|215.7|217.81|216.01|217.13|215.33|678
1638286200000|2021-11-30 15:30:00|217.49|215.69|217.29|215.49|217.85|216.05|217.12|215.32|753
1638286500000|2021-11-30 15:35:00|217.31|215.51|216.59|214.79|217.42|215.62|215.97|214.17|795
1638286800000|2021-11-30 15:40:00|216.6|214.8|216.17|214.37|217.04|215.24|216.05|214.25|735
1638287100000|2021-11-30 15:45:00|216.18|214.38|215.03|213.23|216.69|214.89|215.02|213.22|725
1638287400000|2021-11-30 15:50:00|215.04|213.24|212.76|210.96|215.33|213.53|212.76|210.96|827
1638287700000|2021-11-30 15:55:00|212.77|210.97|211.11|209.31|213.19|211.39|211.11|209.31|922
1638288000000|2021-11-30 16:00:00|211.05|209.25|211.62|209.82|212.32|210.52|210.4|208.6|945
1638288300000|2021-11-30 16:05:00|211.68|209.88|210.84|209.04|212.46|210.66|210.84|209.04|910
1638288600000|2021-11-30 16:10:00|210.85|209.05|208.89|207.09|211.37|209.57|208.65|206.85|894
1638288900000|2021-11-30 16:15:00|208.9|207.1|209.94|208.14|211.06|209.26|207.67|205.87|847
1638289200000|2021-11-30 16:20:00|209.93|208.13|209.78|207.98|210.86|209.06|209.46|207.66|862
1638289500000|2021-11-30 16:25:00|209.79|207.99|210.91|209.11|211.1|209.3|209.79|207.99|713
1638289800000|2021-11-30 16:30:00|210.92|209.12|211.76|209.96|212|210.2|210.76|208.96|753
1638290100000|2021-11-30 16:35:00|211.74|209.94|211.89|210.09|212.75|210.95|211.33|209.53|781
1638290400000|2021-11-30 16:40:00|211.9|210.1|210.28|208.48|211.9|210.1|210.03|208.23|806
1638290700000|2021-11-30 16:45:00|210.26|208.46|209.96|208.16|210.79|208.99|209.29|207.49|815
1638291000000|2021-11-30 16:50:00|209.93|208.13|208.82|207.02|209.93|208.13|208.56|206.76|752
1638291300000|2021-11-30 16:55:00|208.85|207.05|207.79|205.99|209.1|207.3|207.58|205.78|786
1638291600000|2021-11-30 17:00:00|207.78|205.98|207.98|206.18|208.29|206.49|207.18|205.38|732
1638291900000|2021-11-30 17:05:00|207.97|206.17|206.82|205.02|208.2|206.4|206.68|204.88|692
1638292200000|2021-11-30 17:10:00|206.84|205.04|207.86|206.06|208.25|206.45|206.81|205.01|799
1638292500000|2021-11-30 17:15:00|207.85|206.05|209.52|207.72|209.58|207.78|207.85|206.05|654
1638292800000|2021-11-30 17:20:00|209.58|207.78|209.74|207.94|209.76|207.96|208.95|207.15|617
1638293100000|2021-11-30 17:25:00|209.7|207.9|209.79|207.99|210.18|208.38|209.53|207.73|592
1638293400000|2021-11-30 17:30:00|209.82|208.02|210.01|208.21|210.28|208.48|209.66|207.86|622
1638293700000|2021-11-30 17:35:00|210.02|208.22|210.33|208.53|210.38|208.58|209.34|207.54|629
1638294000000|2021-11-30 17:40:00|210.34|208.54|210.41|208.61|210.58|208.78|209.76|207.96|680
1638294300000|2021-11-30 17:45:00|210.4|208.6|211.11|209.31|211.5|209.7|210.22|208.42|638
1638294600000|2021-11-30 17:50:00|211.12|209.32|211.39|209.59|211.39|209.59|210.73|208.93|578
1638294900000|2021-11-30 17:55:00|211.4|209.6|211.1|209.3|211.57|209.77|210.79|208.99|633
1638295200000|2021-11-30 18:00:00|211.12|209.32|210.72|208.92|211.42|209.62|210.72|208.92|566
1638295500000|2021-11-30 18:05:00|210.65|208.85|210.99|209.19|211.04|209.24|210|208.2|627
1638295800000|2021-11-30 18:10:00|210.98|209.18|210.18|208.38|210.98|209.18|209.97|208.17|649
1638296100000|2021-11-30 18:15:00|210.19|208.39|211.03|209.23|211.04|209.24|210.19|208.39|443
1638296400000|2021-11-30 18:20:00|211.04|209.24|210.78|208.98|211.12|209.32|210.76|208.96|436
1638296700000|2021-11-30 18:25:00|210.79|208.99|210.98|209.18|211.04|209.24|210.5|208.7|514
1638297000000|2021-11-30 18:30:00|210.94|209.14|211.84|210.04|211.9|210.1|210.89|209.09|602
1638297300000|2021-11-30 18:35:00|211.83|210.03|211.86|210.06|212.06|210.26|211.47|209.67|585
1638297600000|2021-11-30 18:40:00|211.85|210.05|212.58|210.78|212.68|210.88|211.76|209.96|537
1638297900000|2021-11-30 18:45:00|212.61|210.81|212.58|210.78|212.8|211|212.1|210.3|585
1638298200000|2021-11-30 18:50:00|212.55|210.75|213.42|211.62|213.62|211.82|212.38|210.58|763
1638298500000|2021-11-30 18:55:00|213.49|211.69|214.04|212.24|214.13|212.33|213.35|211.55|585
1638298800000|2021-11-30 19:00:00|213.93|212.13|213.05|211.25|214.1|212.3|212.97|211.17|612
1638299100000|2021-11-30 19:05:00|213.02|211.22|212.82|211.02|213.12|211.32|212.34|210.54|605
1638299400000|2021-11-30 19:10:00|212.83|211.03|212.6|210.8|213.15|211.35|212.19|210.39|596
1638299700000|2021-11-30 19:15:00|212.59|210.79|212.8|211|213.02|211.22|212.38|210.58|495
1638300000000|2021-11-30 19:20:00|212.82|211.02|212.77|210.97|212.92|211.12|212.24|210.44|596
1638300300000|2021-11-30 19:25:00|212.78|210.98|211.91|210.11|212.87|211.07|211.5|209.7|579
1638300600000|2021-11-30 19:30:00|211.9|210.1|211.63|209.83|212.69|210.89|211.35|209.55|694
1638300900000|2021-11-30 19:35:00|211.65|209.85|211.92|210.12|212.35|210.55|211.28|209.48|566
1638301200000|2021-11-30 19:40:00|211.93|210.13|211.71|209.91|212.2|210.4|211.27|209.47|645
1638301500000|2021-11-30 19:45:00|211.72|209.92|211.69|209.89|212.15|210.35|211.47|209.67|558
1638301800000|2021-11-30 19:50:00|211.72|209.92|211.81|210.01|211.96|210.16|211.33|209.53|585
1638302100000|2021-11-30 19:55:00|211.82|210.02|212.16|210.36|212.41|210.61|211.73|209.93|524
1638302400000|2021-11-30 20:00:00|212.23|210.43|212.37|210.57|212.57|210.77|212.04|210.24|535
1638302700000|2021-11-30 20:05:00|212.38|210.58|211.26|209.46|212.44|210.64|211.05|209.25|450
1638303000000|2021-11-30 20:10:00|211.25|209.45|210.94|209.14|211.49|209.69|210.39|208.59|659
1638303300000|2021-11-30 20:15:00|210.93|209.13|211.33|209.53|211.52|209.72|210.66|208.86|590
1638303600000|2021-11-30 20:20:00|211.32|209.52|211.27|209.47|211.47|209.67|211.02|209.22|565
1638303900000|2021-11-30 20:25:00|211.29|209.49|211.31|209.51|211.54|209.74|210.88|209.08|484
1638304200000|2021-11-30 20:30:00|211.32|209.52|211.54|209.74|212.09|210.29|211.24|209.44|560
1638304500000|2021-11-30 20:35:00|211.53|209.73|211.01|209.21|211.61|209.81|210.86|209.06|571
1638304800000|2021-11-30 20:40:00|211|209.2|211.18|209.38|211.4|209.6|210.38|208.58|565
1638305100000|2021-11-30 20:45:00|211.19|209.39|210.83|209.03|211.47|209.67|210.73|208.93|573
1638305400000|2021-11-30 20:50:00|210.88|209.08|210.48|208.68|210.88|209.08|210.44|208.64|528
1638305700000|2021-11-30 20:55:00|210.43|208.63|211.03|209.23|211.57|209.77|210.41|208.61|712
1638306000000|2021-11-30 21:00:00|210.99|209.19|211.88|210.08|211.95|210.15|210.9|209.1|681
1638306300000|2021-11-30 21:05:00|211.89|210.09|211.2|209.4|211.93|210.13|211.17|209.37|447
1638306600000|2021-11-30 21:10:00|211.19|209.39|211.72|209.92|211.74|209.94|211.16|209.36|396
1638306900000|2021-11-30 21:15:00|211.65|209.85|211.14|209.34|212.25|210.45|211.07|209.27|538
1638307200000|2021-11-30 21:20:00|211.16|209.36|210.7|208.9|211.23|209.43|210.68|208.88|500
1638307500000|2021-11-30 21:25:00|210.71|208.91|210.31|208.51|210.85|209.05|210.17|208.37|481
1638307800000|2021-11-30 21:30:00|210.3|208.5|210.07|208.27|210.58|208.78|209.97|208.17|489
1638308100000|2021-11-30 21:35:00|210.08|208.28|209.74|207.94|210.08|208.28|209.51|207.71|587
1638308400000|2021-11-30 21:40:00|209.75|207.95|209.18|207.38|209.84|208.04|208.79|206.99|593
1638308700000|2021-11-30 21:45:00|209.17|207.37|209.57|207.77|209.89|208.09|209.17|207.37|551
1638309000000|2021-11-30 21:50:00|209.58|207.78|210.15|208.35|210.17|208.37|209.58|207.78|583
1638309300000|2021-11-30 21:55:00|210.14|208.34|210.11|208.31|210.25|208.45|209.91|208.11|334
1638309600000|2021-11-30 22:00:00|210.12|208.32|210.35|208.55|210.89|209.09|209.88|208.08|402
1638309900000|2021-11-30 22:05:00|210.32|208.52|210.15|208.35|210.48|208.68|210.06|208.26|316
1638310200000|2021-11-30 22:10:00|210.19|208.39|210.22|208.42|210.25|208.45|210.06|208.26|276
1638310500000|2021-11-30 22:15:00|210.24|208.44|210.01|208.21|210.43|208.63|209.96|208.16|392
1638310800000|2021-11-30 22:20:00|210.04|208.24|210.36|208.56|210.39|208.59|209.97|208.17|349
1638311100000|2021-11-30 22:25:00|210.33|208.53|210.87|209.07|210.91|209.11|210.32|208.52|329
1638311400000|2021-11-30 22:30:00|210.86|209.06|210.69|208.89|211|209.2|210.69|208.89|242
1638311700000|2021-11-30 22:35:00|210.71|208.91|210.45|208.65|210.72|208.92|210.34|208.54|218
1638312000000|2021-11-30 22:40:00|210.46|208.66|210.42|208.62|210.54|208.74|210.35|208.55|214
1638312300000|2021-11-30 22:45:00|210.43|208.63|209.96|208.16|210.43|208.63|209.89|208.09|270
1638312600000|2021-11-30 22:50:00|209.95|208.15|210.14|208.34|210.22|208.42|209.95|208.15|142
1638312900000|2021-11-30 22:55:00|210.13|208.33|210.36|208.56|210.48|208.68|210.09|208.29|294
1638313200000|2021-11-30 23:00:00|210.34|208.54|210.34|208.54|210.96|209.16|210.33|208.53|464
1638313500000|2021-11-30 23:05:00|210.33|208.53|209.68|207.88|210.41|208.61|209.28|207.48|509
1638313800000|2021-11-30 23:10:00|209.69|207.89|209.09|207.29|209.72|207.92|208.98|207.18|461
1638314100000|2021-11-30 23:15:00|209.08|207.28|209.66|207.86|209.93|208.13|209.08|207.28|415
1638314400000|2021-11-30 23:20:00|209.65|207.85|209.56|207.76|209.79|207.99|209.42|207.62|512
1638314700000|2021-11-30 23:25:00|209.55|207.75|210.17|208.37|210.46|208.66|209.55|207.75|499
1638315000000|2021-11-30 23:30:00|210.19|208.39|209.22|207.42|210.27|208.47|209.09|207.29|487
1638315300000|2021-11-30 23:35:00|209.23|207.43|209.66|207.86|209.72|207.92|209.08|207.28|462
1638315600000|2021-11-30 23:40:00|209.67|207.87|209.91|208.11|210.04|208.24|209.66|207.86|407
1638315900000|2021-11-30 23:45:00|209.93|208.13|208.7|206.9|209.99|208.19|208.6|206.8|490
1638316200000|2021-11-30 23:50:00|208.71|206.91|209.03|207.23|209.31|207.51|208.16|206.36|663
1638316500000|2021-11-30 23:55:00|209.02|207.22|208.81|207.01|209.14|207.34|208.59|206.79|425
1638316800000|2021-12-01 00:00:00|208.82|207.02|208.19|206.39|208.95|207.15|207.59|205.79|727
1638317100000|2021-12-01 00:05:00|208.18|206.38|209.48|207.68|209.94|208.14|208.03|206.23|710
1638317400000|2021-12-01 00:10:00|209.47|207.67|209.57|207.77|210.83|209.03|209.4|207.6|736
1638317700000|2021-12-01 00:15:00|209.55|207.75|210.71|208.91|210.74|208.94|209.51|207.71|628
1638318000000|2021-12-01 00:20:00|210.72|208.92|210.21|208.41|210.86|209.06|210.1|208.3|574
1638318300000|2021-12-01 00:25:00|210.22|208.42|210.36|208.56|210.45|208.65|209.75|207.95|696
1638318600000|2021-12-01 00:30:00|210.34|208.54|210.42|208.62|210.9|209.1|210.34|208.54|657
1638318900000|2021-12-01 00:35:00|210.43|208.63|210.09|208.29|210.48|208.68|209.49|207.69|667
1638319200000|2021-12-01 00:40:00|210.08|208.28|210.11|208.31|210.52|208.72|210.04|208.24|502
1638319500000|2021-12-01 00:45:00|210.12|208.32|210.58|208.78|210.64|208.84|209.97|208.17|511
1638319800000|2021-12-01 00:50:00|210.59|208.79|211.72|209.92|211.89|210.09|210.43|208.63|482
1638320100000|2021-12-01 00:55:00|211.73|209.93|211.68|209.88|211.82|210.02|211.5|209.7|520
1638320400000|2021-12-01 01:00:00|211.67|209.87|211.28|209.48|211.67|209.87|210.97|209.17|636
1638320700000|2021-12-01 01:05:00|211.27|209.47|210.74|208.94|211.31|209.51|210.65|208.85|493
1638321000000|2021-12-01 01:10:00|210.73|208.93|210.45|208.65|210.73|208.93|210.15|208.35|405
1638321300000|2021-12-01 01:15:00|210.46|208.66|210.15|208.35|210.66|208.86|210.05|208.25|411
1638321600000|2021-12-01 01:20:00|210.14|208.34|210.47|208.67|210.61|208.81|210.05|208.25|469
1638321900000|2021-12-01 01:25:00|210.46|208.66|210.35|208.55|210.48|208.68|210.12|208.32|445
1638322200000|2021-12-01 01:30:00|210.36|208.56|211.01|209.21|211.09|209.29|210.25|208.45|412
1638322500000|2021-12-01 01:35:00|210.97|209.17|210.32|208.52|211.18|209.38|210.32|208.52|434
1638322800000|2021-12-01 01:40:00|210.31|208.51|210.5|208.7|210.5|208.7|209.59|207.79|511
1638323100000|2021-12-01 01:45:00|210.48|208.68|210.78|208.98|210.98|209.18|210.11|208.31|570
1638323400000|2021-12-01 01:50:00|210.81|209.01|210.33|208.53|210.88|209.08|210.15|208.35|409
1638323700000|2021-12-01 01:55:00|210.32|208.52|210.18|208.38|210.64|208.84|210.16|208.36|413
1638324000000|2021-12-01 02:00:00|210.19|208.39|210.32|208.52|210.48|208.68|210.15|208.35|393
1638324300000|2021-12-01 02:05:00|210.33|208.53|209.93|208.13|210.63|208.83|209.9|208.1|394
1638324600000|2021-12-01 02:10:00|209.94|208.14|209.11|207.31|210.03|208.23|208.93|207.13|490
1638324900000|2021-12-01 02:15:00|209.12|207.32|209.13|207.33|209.41|207.61|209.05|207.25|442
1638325200000|2021-12-01 02:20:00|209.14|207.34|209.2|207.4|209.3|207.5|208.89|207.09|383
1638325500000|2021-12-01 02:25:00|209.19|207.39|209.65|207.85|209.65|207.85|209.14|207.34|387
1638325800000|2021-12-01 02:30:00|209.64|207.84|210.14|208.34|210.3|208.5|209.58|207.78|410
1638326100000|2021-12-01 02:35:00|210.13|208.33|210.3|208.5|210.64|208.84|210.1|208.3|522
1638326400000|2021-12-01 02:40:00|210.32|208.52|211.55|209.75|211.58|209.78|210.25|208.45|510
1638326700000|2021-12-01 02:45:00|211.54|209.74|211.68|209.88|211.68|209.88|211.09|209.29|526
1638327000000|2021-12-01 02:50:00|211.62|209.82|211.8|210|211.89|210.09|211.39|209.59|568
1638327300000|2021-12-01 02:55:00|211.81|210.01|212.09|210.29|212.13|210.33|211.77|209.97|337
1638327600000|2021-12-01 03:00:00|212.08|210.28|212.67|210.87|212.74|210.94|211.99|210.19|513
1638327900000|2021-12-01 03:05:00|212.68|210.88|214.47|212.67|215.64|213.84|212.68|210.88|781
1638328200000|2021-12-01 03:10:00|214.52|212.72|214.06|212.26|214.58|212.78|213.96|212.16|484
1638328500000|2021-12-01 03:15:00|214.05|212.25|213.19|211.39|214.31|212.51|213.12|211.32|537
1638328800000|2021-12-01 03:20:00|213.18|211.38|212.13|210.33|213.21|211.41|212.03|210.23|565
1638329100000|2021-12-01 03:25:00|212.12|210.32|212.12|210.32|212.21|210.41|211.92|210.12|371
1638329400000|2021-12-01 03:30:00|212.13|210.33|211.88|210.08|212.15|210.35|211.8|210|298
1638329700000|2021-12-01 03:35:00|211.87|210.07|212.64|210.84|212.65|210.85|211.59|209.79|511
1638330000000|2021-12-01 03:40:00|212.62|210.82|212.3|210.5|213.12|211.32|212.2|210.4|477
1638330300000|2021-12-01 03:45:00|212.31|210.51|212.25|210.45|212.35|210.55|211.71|209.91|581
1638330600000|2021-12-01 03:50:00|212.26|210.46|212.85|211.05|213.43|211.63|212.17|210.37|534
1638330900000|2021-12-01 03:55:00|212.86|211.06|213.66|211.86|213.86|212.06|212.65|210.85|363
1638331200000|2021-12-01 04:00:00|213.65|211.85|212.32|210.52|213.66|211.86|212.24|210.44|562
1638331500000|2021-12-01 04:05:00|212.28|210.48|212.49|210.69|212.69|210.89|212.28|210.48|465
1638331800000|2021-12-01 04:10:00|212.48|210.68|212.86|211.06|213.32|211.52|212.39|210.59|443
1638332100000|2021-12-01 04:15:00|212.87|211.07|212.28|210.48|212.88|211.08|212.15|210.35|350
1638332400000|2021-12-01 04:20:00|212.3|210.5|212.31|210.51|212.35|210.55|212.02|210.22|368
1638332700000|2021-12-01 04:25:00|212.32|210.52|211.81|210.01|212.32|210.52|211.75|209.95|322
1638333000000|2021-12-01 04:30:00|211.82|210.02|211.49|209.69|212.14|210.34|211.45|209.65|365
1638333300000|2021-12-01 04:35:00|211.48|209.68|212.02|210.22|212.06|210.26|211.44|209.64|409
1638333600000|2021-12-01 04:40:00|212.01|210.21|211.66|209.86|212.18|210.38|211.63|209.83|267
1638333900000|2021-12-01 04:45:00|211.65|209.85|211.45|209.65|211.72|209.92|211.37|209.57|379
1638334200000|2021-12-01 04:50:00|211.44|209.64|211.98|210.18|212.06|210.26|211.44|209.64|370
1638334500000|2021-12-01 04:55:00|211.99|210.19|212.31|210.51|212.47|210.67|211.87|210.07|302
1638334800000|2021-12-01 05:00:00|212.32|210.52|211.83|210.03|212.72|210.92|211.78|209.98|495
1638335100000|2021-12-01 05:05:00|211.84|210.04|211.81|210.01|211.9|210.1|211.57|209.77|346
1638335400000|2021-12-01 05:10:00|211.8|210|211.65|209.85|212.15|210.35|211.65|209.85|311
1638335700000|2021-12-01 05:15:00|211.66|209.86|211.44|209.64|211.77|209.97|211.32|209.52|289
1638336000000|2021-12-01 05:20:00|211.41|209.61|212|210.2|212.1|210.3|211.22|209.42|470
1638336300000|2021-12-01 05:25:00|211.98|210.18|211.46|209.66|211.98|210.18|211.34|209.54|338
1638336600000|2021-12-01 05:30:00|211.45|209.65|211.32|209.52|211.51|209.71|211.08|209.28|344
1638336900000|2021-12-01 05:35:00|211.31|209.51|211.54|209.74|211.6|209.8|211.18|209.38|262
1638337200000|2021-12-01 05:40:00|211.53|209.73|212.01|210.21|212.1|210.3|211.53|209.73|392
1638337500000|2021-12-01 05:45:00|212|210.2|211.38|209.58|212.35|210.55|211.32|209.52|353
1638337800000|2021-12-01 05:50:00|211.39|209.59|211.11|209.31|211.42|209.62|210.87|209.07|314
1638338100000|2021-12-01 05:55:00|211.09|209.29|210.88|209.08|211.09|209.29|210.71|208.91|398
1638338400000|2021-12-01 06:00:00|210.9|209.1|210.85|209.05|211.21|209.41|210.61|208.81|432
1638338700000|2021-12-01 06:05:00|210.84|209.04|211.21|209.41|211.21|209.41|210.47|208.67|382
1638339000000|2021-12-01 06:10:00|211.26|209.46|212|210.2|212.07|210.27|211.24|209.44|448
1638339300000|2021-12-01 06:15:00|211.99|210.19|212.7|210.9|212.71|210.91|211.47|209.67|496
1638339600000|2021-12-01 06:20:00|212.67|210.87|212.83|211.03|214.07|212.27|212.42|210.62|565
1638339900000|2021-12-01 06:25:00|212.82|211.02|212.26|210.46|213.04|211.24|212.2|210.4|517
1638340200000|2021-12-01 06:30:00|212.27|210.47|212.1|210.3|212.45|210.65|211.89|210.09|336
1638340500000|2021-12-01 06:35:00|212.11|210.31|212.92|211.12|213.12|211.32|212.1|210.3|423
1638340800000|2021-12-01 06:40:00|212.93|211.13|212.71|210.91|212.96|211.16|212.6|210.8|256
1638341100000|2021-12-01 06:45:00|212.7|210.9|213.31|211.51|213.43|211.63|212.59|210.79|368
1638341400000|2021-12-01 06:50:00|213.3|211.5|214.1|212.3|215.5|213.7|213.3|211.5|669
1638341700000|2021-12-01 06:55:00|214.11|212.31|213.9|212.1|214.39|212.59|213.78|211.98|486
1638342000000|2021-12-01 07:00:00|213.91|212.11|213.07|211.27|213.95|212.15|213.01|211.21|465
1638342300000|2021-12-01 07:05:00|213.08|211.28|215|213.2|215.79|213.99|212.84|211.04|620
1638342600000|2021-12-01 07:10:00|215.02|213.22|214.82|213.02|215.49|213.69|214.64|212.84|554
1638342900000|2021-12-01 07:15:00|214.83|213.03|215.68|213.88|216.55|214.75|214.79|212.99|612
1638343200000|2021-12-01 07:20:00|215.7|213.9|215.35|213.55|216.28|214.48|215.12|213.32|691
1638343500000|2021-12-01 07:25:00|215.34|213.54|215.33|213.53|215.43|213.63|215.03|213.23|415
1638343800000|2021-12-01 07:30:00|215.32|213.52|214.75|212.95|215.42|213.62|214.69|212.89|477
1638344100000|2021-12-01 07:35:00|214.76|212.96|214.72|212.92|215.05|213.25|214.59|212.79|363
1638344400000|2021-12-01 07:40:00|214.73|212.93|215.33|213.53|215.44|213.64|214.72|212.92|399
1638344700000|2021-12-01 07:45:00|215.35|213.55|215.94|214.14|216.77|214.97|215.21|213.41|674
1638345000000|2021-12-01 07:50:00|215.93|214.13|215.51|213.71|215.93|214.13|215.49|213.69|494
1638345300000|2021-12-01 07:55:00|215.52|213.72|216.58|214.78|217.29|215.49|215.47|213.67|560
1638345600000|2021-12-01 08:00:00|216.62|214.82|215.46|213.66|216.78|214.98|215.39|213.59|576
1638345900000|2021-12-01 08:05:00|215.45|213.65|214.54|212.74|215.45|213.65|214.51|212.71|514
1638346200000|2021-12-01 08:10:00|214.56|212.76|213.79|211.99|214.6|212.8|213.42|211.62|580
1638346500000|2021-12-01 08:15:00|213.8|212|215.72|213.92|216.08|214.28|213.74|211.94|777
1638346800000|2021-12-01 08:20:00|215.65|213.85|216.63|214.83|216.68|214.88|215.08|213.28|822
1638347100000|2021-12-01 08:25:00|216.62|214.82|216.81|215.01|217.47|215.67|216.32|214.52|720
1638347400000|2021-12-01 08:30:00|216.76|214.96|216.55|214.75|217.43|215.63|216.43|214.63|775
1638347700000|2021-12-01 08:35:00|216.58|214.78|215.89|214.09|216.75|214.95|215.75|213.95|640
1638348000000|2021-12-01 08:40:00|215.9|214.1|214.54|212.74|216.02|214.22|214.48|212.68|709
1638348300000|2021-12-01 08:45:00|214.53|212.73|213.22|211.42|215.38|213.58|213.08|211.28|746
1638348600000|2021-12-01 08:50:00|213.21|211.41|214.13|212.33|214.39|212.59|213.19|211.39|605
1638348900000|2021-12-01 08:55:00|214.12|212.32|213.73|211.93|214.12|212.32|213.22|211.42|610
1638349200000|2021-12-01 09:00:00|213.79|211.99|213.54|211.74|213.82|212.02|212.98|211.18|651
1638349500000|2021-12-01 09:05:00|213.58|211.78|212.85|211.05|213.58|211.78|212.04|210.24|653
1638349800000|2021-12-01 09:10:00|212.9|211.1|213.2|211.4|213.68|211.88|212.83|211.03|647
1638350100000|2021-12-01 09:15:00|213.21|211.41|213.84|212.04|213.96|212.16|213.13|211.33|568
1638350400000|2021-12-01 09:20:00|213.83|212.03|213.11|211.31|213.9|212.1|213.07|211.27|429
1638350700000|2021-12-01 09:25:00|213.14|211.34|213.36|211.56|213.45|211.65|213|211.2|400
1638351000000|2021-12-01 09:30:00|213.35|211.55|212.9|211.1|213.45|211.65|212.79|210.99|400
1638351300000|2021-12-01 09:35:00|212.89|211.09|213.55|211.75|213.72|211.92|212.84|211.04|432
1638351600000|2021-12-01 09:40:00|213.5|211.7|213.82|212.02|213.94|212.14|213.32|211.52|396
1638351900000|2021-12-01 09:45:00|213.84|212.04|214.19|212.39|214.3|212.5|213.66|211.86|462
1638352200000|2021-12-01 09:50:00|214.22|212.42|214.31|212.51|214.38|212.58|213.68|211.88|407
1638352500000|2021-12-01 09:55:00|214.3|212.5|214.96|213.16|215.11|213.31|214.25|212.45|520
1638352800000|2021-12-01 10:00:00|214.95|213.15|215.32|213.52|215.37|213.57|214.82|213.02|443
1638353100000|2021-12-01 10:05:00|215.31|213.51|214.17|212.37|215.4|213.6|214.12|212.32|418
1638353400000|2021-12-01 10:10:00|214.16|212.36|213.8|212|214.34|212.54|213.71|211.91|293
1638353700000|2021-12-01 10:15:00|213.79|211.99|214.25|212.45|214.41|212.61|213.57|211.77|381
1638354000000|2021-12-01 10:20:00|214.24|212.44|214.05|212.25|214.24|212.44|213.72|211.92|325
1638354300000|2021-12-01 10:25:00|214.06|212.26|213.89|212.09|214.15|212.35|213.7|211.9|325
1638354600000|2021-12-01 10:30:00|213.9|212.1|212.92|211.12|213.91|212.11|212.73|210.93|446
1638354900000|2021-12-01 10:35:00|212.93|211.13|213.34|211.54|213.36|211.56|212.82|211.02|324
1638355200000|2021-12-01 10:40:00|213.33|211.53|213.5|211.7|213.67|211.87|213.24|211.44|340
1638355500000|2021-12-01 10:45:00|213.49|211.69|213.93|212.13|214|212.2|213.08|211.28|374
1638355800000|2021-12-01 10:50:00|213.95|212.15|213.43|211.63|213.99|212.19|213.34|211.54|373
1638356100000|2021-12-01 10:55:00|213.42|211.62|213.66|211.86|214.02|212.22|213.32|211.52|313
1638356400000|2021-12-01 11:00:00|213.67|211.87|213.22|211.42|213.76|211.96|212.9|211.1|433
1638356700000|2021-12-01 11:05:00|213.21|211.41|213.9|212.1|214.05|212.25|213.2|211.4|358
1638357000000|2021-12-01 11:10:00|213.97|212.17|213.8|212|214.08|212.28|213.57|211.77|435
1638357300000|2021-12-01 11:15:00|213.82|212.02|213.15|211.35|213.82|212.02|212.59|210.79|500
1638357600000|2021-12-01 11:20:00|213.17|211.37|213.11|211.31|213.23|211.43|212.91|211.11|382
1638357900000|2021-12-01 11:25:00|213.1|211.3|212.8|211|213.15|211.35|212.56|210.76|497
1638358200000|2021-12-01 11:30:00|212.78|210.98|213.71|211.91|213.71|211.91|212.77|210.97|386
1638358500000|2021-12-01 11:35:00|213.72|211.92|213.11|211.31|214.22|212.42|213.07|211.27|493
1638358800000|2021-12-01 11:40:00|213.13|211.33|213.33|211.53|213.33|211.53|212.97|211.17|322
1638359100000|2021-12-01 11:45:00|213.32|211.52|213.55|211.75|213.66|211.86|213.07|211.27|461
1638359400000|2021-12-01 11:50:00|213.53|211.73|212.75|210.95|213.59|211.79|212.43|210.63|544
1638359700000|2021-12-01 11:55:00|212.76|210.96|213.2|211.4|213.49|211.69|212.48|210.68|626
1638360000000|2021-12-01 12:00:00|213.21|211.41|213.1|211.3|213.5|211.7|212.9|211.1|535
1638360300000|2021-12-01 12:05:00|213.11|211.31|213.46|211.66|213.66|211.86|213.02|211.22|434
1638360600000|2021-12-01 12:10:00|213.47|211.67|213.95|212.15|214.51|212.71|213.43|211.63|539
1638360900000|2021-12-01 12:15:00|213.96|212.16|213.27|211.47|214.26|212.46|213.11|211.31|552
1638361200000|2021-12-01 12:20:00|213.29|211.49|213.49|211.69|213.69|211.89|213.03|211.23|501
1638361500000|2021-12-01 12:25:00|213.57|211.77|213.7|211.9|213.95|212.15|213.34|211.54|386
1638361800000|2021-12-01 12:30:00|213.69|211.89|213.66|211.86|213.92|212.12|213.45|211.65|388
1638362100000|2021-12-01 12:35:00|213.58|211.78|212.97|211.17|213.74|211.94|212.64|210.84|614
1638362400000|2021-12-01 12:40:00|212.98|211.18|211.88|210.08|213.05|211.25|211.57|209.77|514
1638362700000|2021-12-01 12:45:00|211.89|210.09|211.85|210.05|212.12|210.32|211.1|209.3|469
1638363000000|2021-12-01 12:50:00|211.86|210.06|211.34|209.54|212.04|210.24|211.31|209.51|449
1638363300000|2021-12-01 12:55:00|211.36|209.56|211.36|209.56|211.71|209.91|211.2|209.4|389
1638363600000|2021-12-01 13:00:00|211.37|209.57|212.25|210.45|212.31|210.51|211.26|209.46|519
1638363900000|2021-12-01 13:05:00|212.24|210.44|212.06|210.26|212.38|210.58|211.85|210.05|459
1638364200000|2021-12-01 13:10:00|211.98|210.18|212.6|210.8|212.78|210.98|211.94|210.14|469
1638364500000|2021-12-01 13:15:00|212.59|210.79|212.59|210.79|213.01|211.21|212.5|210.7|456
1638364800000|2021-12-01 13:20:00|212.6|210.8|212.92|211.12|213.06|211.26|212.58|210.78|443
1638365100000|2021-12-01 13:25:00|212.9|211.1|213.04|211.24|213.54|211.74|212.84|211.04|464
1638365400000|2021-12-01 13:30:00|213.06|211.26|213.98|212.18|214.04|212.24|212.99|211.19|526
1638365700000|2021-12-01 13:35:00|213.95|212.15|214.97|213.17|215.03|213.23|213.79|211.99|637
1638366000000|2021-12-01 13:40:00|214.94|213.14|214.71|212.91|215.13|213.33|214.32|212.52|646
1638366300000|2021-12-01 13:45:00|214.72|212.92|214.23|212.43|214.72|212.92|213.57|211.77|562
1638366600000|2021-12-01 13:50:00|214.21|212.41|214.63|212.83|214.91|213.11|214.11|212.31|593
1638366900000|2021-12-01 13:55:00|214.62|212.82|214.31|212.51|214.95|213.15|214.19|212.39|457
1638367200000|2021-12-01 14:00:00|214.3|212.5|214.51|212.71|214.67|212.87|214.2|212.4|447
1638367500000|2021-12-01 14:05:00|214.5|212.7|214.92|213.12|215.01|213.21|214.34|212.54|526
1638367800000|2021-12-01 14:10:00|214.97|213.17|215.17|213.37|215.31|213.51|214.31|212.51|466
1638368100000|2021-12-01 14:15:00|215.2|213.4|215.62|213.82|215.62|213.82|214.91|213.11|584
1638368400000|2021-12-01 14:20:00|215.61|213.81|216.83|215.03|216.86|215.06|215.46|213.66|602
1638368700000|2021-12-01 14:25:00|216.85|215.05|217.67|215.87|217.88|216.08|216.57|214.77|642
1638369000000|2021-12-01 14:30:00|217.7|215.9|217.06|215.26|217.93|216.13|216.63|214.83|728
1638369300000|2021-12-01 14:35:00|217.05|215.25|217.21|215.41|217.31|215.51|216.97|215.17|509
1638369600000|2021-12-01 14:40:00|217.23|215.43|217.8|216|217.8|216|216.73|214.93|501
1638369900000|2021-12-01 14:45:00|217.79|215.99|217.41|215.61|218.75|216.95|217.37|215.57|669
1638370200000|2021-12-01 14:50:00|217.39|215.59|217.14|215.34|217.46|215.66|216.87|215.07|507
1638370500000|2021-12-01 14:55:00|217.15|215.35|217.44|215.64|217.51|215.71|217.01|215.21|481
1638370800000|2021-12-01 15:00:00|217.43|215.63|217.39|215.59|218.25|216.45|217.38|215.58|571
1638371100000|2021-12-01 15:05:00|217.38|215.58|217.44|215.64|218.18|216.38|217.24|215.44|541
1638371400000|2021-12-01 15:10:00|217.43|215.63|216.91|215.11|217.49|215.69|216.61|214.81|450
1638371700000|2021-12-01 15:15:00|216.92|215.12|216.53|214.73|217.06|215.26|216.5|214.7|395
1638372000000|2021-12-01 15:20:00|216.54|214.74|216.48|214.68|217.09|215.29|216.22|214.42|426
1638372300000|2021-12-01 15:25:00|216.47|214.67|216.66|214.86|217.02|215.22|216.42|214.62|489
1638372600000|2021-12-01 15:30:00|216.67|214.87|217.19|215.39|217.47|215.67|216.64|214.84|491
1638372900000|2021-12-01 15:35:00|217.18|215.38|216.11|214.31|217.33|215.53|216.11|214.31|520
1638373200000|2021-12-01 15:40:00|216.1|214.3|215.99|214.19|216.45|214.65|215.69|213.89|580
1638373500000|2021-12-01 15:45:00|216.01|214.21|216.3|214.5|216.54|214.74|216.01|214.21|379
1638373800000|2021-12-01 15:50:00|216.32|214.52|216.48|214.68|216.62|214.82|216.01|214.21|550
1638374100000|2021-12-01 15:55:00|216.49|214.69|216.26|214.46|216.53|214.73|215.92|214.12|421
1638374400000|2021-12-01 16:00:00|216.27|214.47|216.15|214.35|216.53|214.73|216.06|214.26|551
1638374700000|2021-12-01 16:05:00|216.16|214.36|217.11|215.31|217.31|215.51|215.82|214.02|665
1638375000000|2021-12-01 16:10:00|217.12|215.32|217.51|215.71|217.93|216.13|217.12|215.32|609
1638375300000|2021-12-01 16:15:00|217.42|215.62|217.41|215.61|218.14|216.34|217.32|215.52|593
1638375600000|2021-12-01 16:20:00|217.4|215.6|217.1|215.3|217.57|215.77|216.93|215.13|532
1638375900000|2021-12-01 16:25:00|217.08|215.28|216.84|215.04|217.17|215.37|216.62|214.82|437
1638376200000|2021-12-01 16:30:00|216.81|215.01|216.14|214.34|217|215.2|216.1|214.3|487
1638376500000|2021-12-01 16:35:00|216.13|214.33|216.29|214.49|216.7|214.9|216.09|214.29|499
1638376800000|2021-12-01 16:40:00|216.3|214.5|216.22|214.42|216.49|214.69|216.1|214.3|387
1638377100000|2021-12-01 16:45:00|216.23|214.43|215.9|214.1|216.24|214.44|215.81|214.01|346
1638377400000|2021-12-01 16:50:00|215.89|214.09|215.1|213.3|216.03|214.23|215.05|213.25|355
1638377700000|2021-12-01 16:55:00|215.09|213.29|215.02|213.22|215.25|213.45|214.68|212.88|541
1638378000000|2021-12-01 17:00:00|215.01|213.21|215.66|213.86|215.68|213.88|214.99|213.19|470
1638378300000|2021-12-01 17:05:00|215.65|213.85|215.44|213.64|215.69|213.89|215.29|213.49|392
1638378600000|2021-12-01 17:10:00|215.43|213.63|215.39|213.59|215.77|213.97|215.29|213.49|403
1638378900000|2021-12-01 17:15:00|215.4|213.6|215.5|213.7|215.73|213.93|215.36|213.56|443
1638379200000|2021-12-01 17:20:00|215.49|213.69|214.78|212.98|215.62|213.82|214.75|212.95|437
1638379500000|2021-12-01 17:25:00|214.79|212.99|214.5|212.7|215.11|213.31|214.39|212.59|429
1638379800000|2021-12-01 17:30:00|214.51|212.71|214.56|212.76|214.66|212.86|214.36|212.56|508
1638380100000|2021-12-01 17:35:00|214.55|212.75|214.25|212.45|214.55|212.75|214.25|212.45|389
1638380400000|2021-12-01 17:40:00|214.3|212.5|214.3|212.5|214.58|212.78|214.2|212.4|375
1638380700000|2021-12-01 17:45:00|214.31|212.51|214.29|212.49|214.75|212.95|214.04|212.24|485
1638381000000|2021-12-01 17:50:00|214.28|212.48|213.15|211.35|214.29|212.49|213.1|211.3|525
1638381300000|2021-12-01 17:55:00|213.16|211.36|212.99|211.19|213.39|211.59|212.82|211.02|555
1638381600000|2021-12-01 18:00:00|212.98|211.18|213.34|211.54|213.62|211.82|212.91|211.11|566
1638381900000|2021-12-01 18:05:00|213.4|211.6|213.16|211.36|213.61|211.81|212.97|211.17|619
1638382200000|2021-12-01 18:10:00|213.13|211.33|213.04|211.24|213.45|211.65|212.92|211.12|587
1638382500000|2021-12-01 18:15:00|213.05|211.25|212.84|211.04|213.43|211.63|212.72|210.92|604
1638382800000|2021-12-01 18:20:00|212.87|211.07|213.37|211.57|213.4|211.6|212.8|211|498
1638383100000|2021-12-01 18:25:00|213.36|211.56|213.25|211.45|213.7|211.9|213.25|211.45|508
1638383400000|2021-12-01 18:30:00|213.34|211.54|213.4|211.6|213.79|211.99|213.21|211.41|441
1638383700000|2021-12-01 18:35:00|213.37|211.57|213.46|211.66|213.54|211.74|213.23|211.43|359
1638384000000|2021-12-01 18:40:00|213.47|211.67|213.11|211.31|213.6|211.8|212.86|211.06|463
1638384300000|2021-12-01 18:45:00|213.1|211.3|212.41|210.61|213.11|211.31|212.37|210.57|507
1638384600000|2021-12-01 18:50:00|212.42|210.62|212.3|210.5|212.58|210.78|211.99|210.19|475
1638384900000|2021-12-01 18:55:00|212.33|210.53|212.08|210.28|212.5|210.7|211.97|210.17|427
1638385200000|2021-12-01 19:00:00|212.06|210.26|211.9|210.1|212.32|210.52|211.76|209.96|469
1638385500000|2021-12-01 19:05:00|211.91|210.11|211.11|209.31|211.99|210.19|211.07|209.27|494
1638385800000|2021-12-01 19:10:00|211.09|209.29|209.93|208.13|211.12|209.32|209.57|207.77|521
1638386100000|2021-12-01 19:15:00|209.95|208.15|210.17|208.37|210.38|208.58|209.74|207.94|457
1638386400000|2021-12-01 19:20:00|210.2|208.4|211.28|209.48|211.28|209.48|210.18|208.38|471
1638386700000|2021-12-01 19:25:00|211.27|209.47|211.83|210.03|211.83|210.03|211.14|209.34|522
1638387000000|2021-12-01 19:30:00|211.84|210.04|211.7|209.9|212.11|210.31|211.27|209.47|557
1638387300000|2021-12-01 19:35:00|211.67|209.87|212.11|210.31|212.36|210.56|211.67|209.87|479
1638387600000|2021-12-01 19:40:00|212.12|210.32|212|210.2|212.12|210.32|211.55|209.75|455
1638387900000|2021-12-01 19:45:00|211.99|210.19|212.58|210.78|212.76|210.96|211.81|210.01|387
1638388200000|2021-12-01 19:50:00|212.57|210.77|211.84|210.04|212.87|211.07|211.81|210.01|409
1638388500000|2021-12-01 19:55:00|211.85|210.05|211.95|210.15|212.19|210.39|211.85|210.05|315
1638388800000|2021-12-01 20:00:00|211.94|210.14|210.83|209.03|212.04|210.24|210.67|208.87|437
1638389100000|2021-12-01 20:05:00|210.82|209.02|210.62|208.82|211.11|209.31|210.49|208.69|507
1638389400000|2021-12-01 20:10:00|210.63|208.83|211.29|209.49|211.37|209.57|210.61|208.81|422
1638389700000|2021-12-01 20:15:00|211.3|209.5|210.64|208.84|211.31|209.51|210.45|208.65|480
1638390000000|2021-12-01 20:20:00|210.65|208.85|209.81|208.01|210.69|208.89|209.71|207.91|474
1638390300000|2021-12-01 20:25:00|209.78|207.98|209.11|207.31|209.78|207.98|208.57|206.77|735
1638390600000|2021-12-01 20:30:00|209.12|207.32|209.21|207.41|209.96|208.16|208.57|206.77|772
1638390900000|2021-12-01 20:35:00|209.16|207.36|209.59|207.79|209.89|208.09|208.91|207.11|704
1638391200000|2021-12-01 20:40:00|209.58|207.78|210.16|208.36|210.41|208.61|209.41|207.61|617
1638391500000|2021-12-01 20:45:00|210.17|208.37|208.9|207.1|210.35|208.55|208.87|207.07|587
1638391800000|2021-12-01 20:50:00|208.92|207.12|208.82|207.02|209.48|207.68|208.72|206.92|609
1638392100000|2021-12-01 20:55:00|208.81|207.01|208.79|206.99|208.95|207.15|207.9|206.1|691
1638392400000|2021-12-01 21:00:00|208.78|206.98|207.85|206.05|208.82|207.02|207.67|205.87|614
1638392700000|2021-12-01 21:05:00|207.82|206.02|208.88|207.08|208.9|207.1|207.22|205.42|644
1638393000000|2021-12-01 21:10:00|208.9|207.1|208.67|206.87|209.05|207.25|207.71|205.91|661
1638393300000|2021-12-01 21:15:00|208.68|206.88|208.2|206.4|208.94|207.14|207.75|205.95|579
1638393600000|2021-12-01 21:20:00|208.21|206.41|208.12|206.32|208.65|206.85|208.01|206.21|550
1638393900000|2021-12-01 21:25:00|208.14|206.34|206.51|204.71|208.15|206.35|206.32|204.52|637
1638394200000|2021-12-01 21:30:00|206.53|204.73|206.97|205.17|207.36|205.56|206.49|204.69|589
1638394500000|2021-12-01 21:35:00|206.98|205.18|206.74|204.94|207.59|205.79|206.73|204.93|472
1638394800000|2021-12-01 21:40:00|206.75|204.95|207.05|205.25|207.06|205.26|206.63|204.83|130
1638395100000|2021-12-01 21:45:00|207.13|205.33|206.79|204.99|207.37|205.57|206.69|204.89|404
1638395400000|2021-12-01 21:50:00|206.78|204.98|207.88|206.08|207.89|206.09|206.78|204.98|472
1638395700000|2021-12-01 21:55:00|207.85|206.05|208.17|206.37|208.45|206.65|207.85|206.05|583
1638396000000|2021-12-01 22:00:00|208.18|206.38|208.88|207.08|208.88|207.08|208.07|206.27|308
1638396300000|2021-12-01 22:05:00|208.89|207.09|209.05|207.25|209.05|207.25|208.64|206.84|300
1638396600000|2021-12-01 22:10:00|209.03|207.23|208.26|206.46|209.05|207.25|208.03|206.23|478
1638396900000|2021-12-01 22:15:00|208.25|206.45|207.21|205.41|208.25|206.45|207.21|205.41|404
1638397200000|2021-12-01 22:20:00|207.22|205.42|207.53|205.73|207.76|205.96|207.21|205.41|393
1638397500000|2021-12-01 22:25:00|207.54|205.74|207.35|205.55|207.55|205.75|207.24|205.44|252
1638397800000|2021-12-01 22:30:00|207.3|205.5|207.01|205.21|207.4|205.6|206.97|205.17|223
1638398100000|2021-12-01 22:35:00|207|205.2|207.57|205.77|207.58|205.78|206.95|205.15|273
1638398400000|2021-12-01 22:40:00|207.53|205.73|207.66|205.86|208.09|206.29|207.52|205.72|368
1638398700000|2021-12-01 22:45:00|207.67|205.87|208.23|206.43|208.56|206.76|207.65|205.85|373
1638399000000|2021-12-01 22:50:00|208.22|206.42|208.6|206.8|208.76|206.96|208.17|206.37|308
1638399300000|2021-12-01 22:55:00|208.67|206.87|208.43|206.63|208.72|206.92|208.31|206.51|331
1638399600000|2021-12-01 23:00:00|208.42|206.62|208.76|206.96|208.89|207.09|208.24|206.44|559
1638399900000|2021-12-01 23:05:00|208.77|206.97|209.34|207.54|209.34|207.54|208.69|206.89|475
1638400200000|2021-12-01 23:10:00|209.32|207.52|209.26|207.46|209.59|207.79|208.95|207.15|522
1638400500000|2021-12-01 23:15:00|209.28|207.48|208.84|207.04|209.4|207.6|208.67|206.87|549
1638400800000|2021-12-01 23:20:00|208.86|207.06|208.9|207.1|209.31|207.51|208.67|206.87|574
1638401100000|2021-12-01 23:25:00|208.92|207.12|209.27|207.47|209.37|207.57|208.9|207.1|464
1638401400000|2021-12-01 23:30:00|209.26|207.46|209.56|207.76|209.56|207.76|208.98|207.18|423
1638401700000|2021-12-01 23:35:00|209.53|207.73|209.49|207.69|209.69|207.89|209.2|207.4|451
1638402000000|2021-12-01 23:40:00|209.5|207.7|209.63|207.83|210.68|208.88|209.39|207.59|477
1638402300000|2021-12-01 23:45:00|209.64|207.84|209.41|207.61|209.68|207.88|209.09|207.29|420
1638402600000|2021-12-01 23:50:00|209.4|207.6|209.51|207.71|209.95|208.15|209.38|207.58|413
1638402900000|2021-12-01 23:55:00|209.5|207.7|209.8|208|210|208.2|209.37|207.57|460
1638403200000|2021-12-02 00:00:00|209.79|207.99|209.12|207.32|209.85|208.05|209.05|207.25|531
1638403500000|2021-12-02 00:05:00|209.13|207.33|209.04|207.24|209.99|208.19|208.98|207.18|477
1638403800000|2021-12-02 00:10:00|209.03|207.23|209.86|208.06|210.14|208.34|208.27|206.47|591
1638404100000|2021-12-02 00:15:00|209.87|208.07|208.78|206.98|210.12|208.32|208.41|206.61|574
1638404400000|2021-12-02 00:20:00|208.8|207|209.88|208.08|210.48|208.68|208.66|206.86|520
1638404700000|2021-12-02 00:25:00|209.89|208.09|209.29|207.49|210.13|208.33|209.18|207.38|600
1638405000000|2021-12-02 00:30:00|209.19|207.39|209.34|207.54|209.8|208|209.19|207.39|499
1638405300000|2021-12-02 00:35:00|209.33|207.53|207.85|206.05|209.41|207.61|207.84|206.04|492
1638405600000|2021-12-02 00:40:00|207.84|206.04|208.05|206.25|208.11|206.31|207.5|205.7|568
1638405900000|2021-12-02 00:45:00|208.04|206.24|206.98|205.18|208.09|206.29|206.9|205.1|558
1638406200000|2021-12-02 00:50:00|207|205.2|207.66|205.86|207.7|205.9|206.83|205.03|581
1638406500000|2021-12-02 00:55:00|207.65|205.85|208.84|207.04|208.84|207.04|207.65|205.85|563
1638406800000|2021-12-02 01:00:00|208.85|207.05|208.07|206.27|208.89|207.09|207.55|205.75|546
1638407100000|2021-12-02 01:05:00|208.08|206.28|208.46|206.66|208.5|206.7|207.68|205.88|489
1638407400000|2021-12-02 01:10:00|208.45|206.65|209.46|207.66|209.53|207.73|208.45|206.65|475
1638407700000|2021-12-02 01:15:00|209.43|207.63|209.09|207.29|209.57|207.77|208.74|206.94|447
1638408000000|2021-12-02 01:20:00|209.1|207.3|208.52|206.72|209.1|207.3|208.25|206.45|413
1638408300000|2021-12-02 01:25:00|208.51|206.71|210.41|208.61|210.63|208.83|208.44|206.64|636
1638408600000|2021-12-02 01:30:00|210.42|208.62|210.18|208.38|210.97|209.17|209.93|208.13|658
1638408900000|2021-12-02 01:35:00|210.17|208.37|209.69|207.89|210.37|208.57|209.5|207.7|399
1638409200000|2021-12-02 01:40:00|209.7|207.9|209.66|207.86|210.17|208.37|209.65|207.85|470
1638409500000|2021-12-02 01:45:00|209.65|207.85|209.48|207.68|209.65|207.85|209.03|207.23|359
1638409800000|2021-12-02 01:50:00|209.47|207.67|209.56|207.76|209.86|208.06|209.44|207.64|368
1638410100000|2021-12-02 01:55:00|209.57|207.77|210.1|208.3|210.33|208.53|209.37|207.57|457
1638410400000|2021-12-02 02:00:00|210.09|208.29|209.33|207.53|210.24|208.44|209.25|207.45|509
1638410700000|2021-12-02 02:05:00|209.34|207.54|208.28|206.48|209.34|207.54|208.19|206.39|554
1638411000000|2021-12-02 02:10:00|208.25|206.45|208.06|206.26|208.46|206.66|207.96|206.16|396
1638411300000|2021-12-02 02:15:00|208.05|206.25|207.95|206.15|208.15|206.35|207.72|205.92|328
1638411600000|2021-12-02 02:20:00|207.94|206.14|208.16|206.36|208.19|206.39|207.91|206.11|307
1638411900000|2021-12-02 02:25:00|208.15|206.35|207.83|206.03|208.15|206.35|207.74|205.94|332
1638412200000|2021-12-02 02:30:00|207.82|206.02|208.49|206.69|208.49|206.69|207.82|206.02|300
1638412500000|2021-12-02 02:35:00|208.48|206.68|208.55|206.75|208.94|207.14|208.44|206.64|282
1638412800000|2021-12-02 02:40:00|208.54|206.74|208.71|206.91|208.78|206.98|208|206.2|341
1638413100000|2021-12-02 02:45:00|208.7|206.9|208.13|206.33|209.08|207.28|208.02|206.22|474
1638413400000|2021-12-02 02:50:00|208.15|206.35|207.99|206.19|208.59|206.79|207.82|206.02|401
1638413700000|2021-12-02 02:55:00|207.98|206.18|208.07|206.27|208.09|206.29|207.65|205.85|374
1638414000000|2021-12-02 03:00:00|208.04|206.24|206.69|204.89|208.08|206.28|206.48|204.68|532
1638414300000|2021-12-02 03:05:00|206.71|204.91|203.25|201.45|206.77|204.97|203.16|201.36|828
1638414600000|2021-12-02 03:10:00|203.2|201.4|202.48|200.68|203.62|201.82|202.38|200.58|784
1638414900000|2021-12-02 03:15:00|202.49|200.69|202.08|200.28|203.07|201.27|201.97|200.17|745
1638415200000|2021-12-02 03:20:00|202.09|200.29|202.14|200.34|202.16|200.36|201.14|199.34|793
1638415500000|2021-12-02 03:25:00|202.15|200.35|202.04|200.24|202.15|200.35|201.56|199.76|613
1638415800000|2021-12-02 03:30:00|201.97|200.17|202.16|200.36|202.6|200.8|201.77|199.97|530
1638416100000|2021-12-02 03:35:00|202.15|200.35|202.48|200.68|202.67|200.87|201.73|199.93|620
1638416400000|2021-12-02 03:40:00|202.42|200.62|202.85|201.05|203.04|201.24|202.26|200.46|571
1638416700000|2021-12-02 03:45:00|202.86|201.06|203.33|201.53|203.45|201.65|202.55|200.75|541
1638417000000|2021-12-02 03:50:00|203.34|201.54|203.79|201.99|203.91|202.11|203.34|201.54|484
1638417300000|2021-12-02 03:55:00|203.8|202|203.31|201.51|203.86|202.06|203.15|201.35|561
1638417600000|2021-12-02 04:00:00|203.26|201.46|203.87|202.07|204.02|202.22|203.09|201.29|555
1638417900000|2021-12-02 04:05:00|203.85|202.05|203.83|202.03|204.07|202.27|203.76|201.96|350
1638418200000|2021-12-02 04:10:00|203.82|202.02|204.28|202.48|204.29|202.49|203.82|202.02|478
1638418500000|2021-12-02 04:15:00|204.27|202.47|204.07|202.27|204.46|202.66|203.7|201.9|439
1638418800000|2021-12-02 04:20:00|204.06|202.26|204.24|202.44|204.33|202.53|203.85|202.05|339
1638419100000|2021-12-02 04:25:00|204.22|202.42|204.37|202.57|204.4|202.6|204.12|202.32|374
1638419400000|2021-12-02 04:30:00|204.31|202.51|204.41|202.61|204.51|202.71|204.25|202.45|367
1638419700000|2021-12-02 04:35:00|204.43|202.63|203.78|201.98|204.46|202.66|203.78|201.98|406
1638420000000|2021-12-02 04:40:00|203.77|201.97|203.31|201.51|203.94|202.14|203.23|201.43|329
1638420300000|2021-12-02 04:45:00|203.29|201.49|203.87|202.07|203.95|202.15|203.14|201.34|428
1638420600000|2021-12-02 04:50:00|203.88|202.08|204|202.2|204.02|202.22|203.8|202|248
1638420900000|2021-12-02 04:55:00|203.99|202.19|204|202.2|204.34|202.54|203.96|202.16|315
1638421200000|2021-12-02 05:00:00|203.99|202.19|204.33|202.53|204.41|202.61|203.59|201.79|407
1638421500000|2021-12-02 05:05:00|204.34|202.54|204.74|202.94|204.81|203.01|204.3|202.5|431
1638421800000|2021-12-02 05:10:00|204.73|202.93|205.08|203.28|205.1|203.3|204.39|202.59|453
1638422100000|2021-12-02 05:15:00|205.07|203.27|205.3|203.5|205.39|203.59|205.01|203.21|443
1638422400000|2021-12-02 05:20:00|205.29|203.49|205.15|203.35|205.32|203.52|205.02|203.22|389
1638422700000|2021-12-02 05:25:00|205.17|203.37|205.05|203.25|205.34|203.54|205.05|203.25|435
1638423000000|2021-12-02 05:30:00|205.08|203.28|204.71|202.91|205.1|203.3|204.61|202.81|286
1638423300000|2021-12-02 05:35:00|204.69|202.89|204.68|202.88|204.79|202.99|204.65|202.85|347
1638423600000|2021-12-02 05:40:00|204.67|202.87|204.96|203.16|205.07|203.27|204.67|202.87|335
1638423900000|2021-12-02 05:45:00|204.98|203.18|205.34|203.54|205.44|203.64|204.95|203.15|356
1638424200000|2021-12-02 05:50:00|205.33|203.53|204.96|203.16|205.35|203.55|204.86|203.06|311
1638424500000|2021-12-02 05:55:00|204.95|203.15|205.1|203.3|205.33|203.53|204.78|202.98|287
1638424800000|2021-12-02 06:00:00|205.06|203.26|205.08|203.28|205.11|203.31|204.78|202.98|305
1638425100000|2021-12-02 06:05:00|205.1|203.3|204.83|203.03|205.12|203.32|204.67|202.87|270
1638425400000|2021-12-02 06:10:00|204.82|203.02|204.69|202.89|204.83|203.03|204.12|202.32|450
1638425700000|2021-12-02 06:15:00|204.68|202.88|204.3|202.5|204.86|203.06|204.19|202.39|345
1638426000000|2021-12-02 06:20:00|204.31|202.51|204.39|202.59|204.6|202.8|204.19|202.39|301
1638426300000|2021-12-02 06:25:00|204.41|202.61|204.78|202.98|204.84|203.04|204.39|202.59|200
1638426600000|2021-12-02 06:30:00|204.79|202.99|204.18|202.38|204.79|202.99|204.12|202.32|411
1638426900000|2021-12-02 06:35:00|204.17|202.37|203.64|201.84|204.56|202.76|203.54|201.74|559
1638427200000|2021-12-02 06:40:00|203.66|201.86|203.89|202.09|203.99|202.19|203.48|201.68|365
1638427500000|2021-12-02 06:45:00|203.9|202.1|204.09|202.29|204.15|202.35|203.86|202.06|325
1638427800000|2021-12-02 06:50:00|204.1|202.3|204.25|202.45|204.29|202.49|204.06|202.26|214
1638428100000|2021-12-02 06:55:00|204.26|202.46|204.62|202.82|204.62|202.82|204.17|202.37|226
1638428400000|2021-12-02 07:00:00|204.59|202.79|205.07|203.27|205.14|203.34|204.55|202.75|356
1638428700000|2021-12-02 07:05:00|205.08|203.28|204.64|202.84|205.08|203.28|204.56|202.76|339
1638429000000|2021-12-02 07:10:00|204.63|202.83|204.68|202.88|204.79|202.99|204.49|202.69|311
1638429300000|2021-12-02 07:15:00|204.7|202.9|205.13|203.33|205.27|203.47|204.68|202.88|404
1638429600000|2021-12-02 07:20:00|205.14|203.34|205.46|203.66|205.63|203.83|205.05|203.25|458
1638429900000|2021-12-02 07:25:00|205.45|203.65|205.49|203.69|205.78|203.98|205.32|203.52|354
1638430200000|2021-12-02 07:30:00|205.5|203.7|204.74|202.94|205.76|203.96|204.72|202.92|351
1638430500000|2021-12-02 07:35:00|204.76|202.96|205.22|203.42|205.32|203.52|204.75|202.95|298
1638430800000|2021-12-02 07:40:00|205.21|203.41|204.65|202.85|205.21|203.41|204.62|202.82|304
1638431100000|2021-12-02 07:45:00|204.64|202.84|204.91|203.11|205|203.2|204.58|202.78|250
1638431400000|2021-12-02 07:50:00|204.9|203.1|205.02|203.22|205.27|203.47|204.74|202.94|317
1638431700000|2021-12-02 07:55:00|205.03|203.23|205.03|203.23|205.1|203.3|204.74|202.94|377
1638432000000|2021-12-02 08:00:00|205.02|203.22|205.25|203.45|205.69|203.89|204.88|203.08|478
1638432300000|2021-12-02 08:05:00|205.24|203.44|205.29|203.49|205.69|203.89|205.16|203.36|354
1638432600000|2021-12-02 08:10:00|205.3|203.5|205.22|203.42|205.3|203.5|204.77|202.97|344
1638432900000|2021-12-02 08:15:00|205.24|203.44|205.43|203.63|205.54|203.74|205.22|203.42|365
1638433200000|2021-12-02 08:20:00|205.42|203.62|205.54|203.74|205.55|203.75|205.02|203.22|321
1638433500000|2021-12-02 08:25:00|205.59|203.79|206.2|204.4|206.26|204.46|205.52|203.72|454
1638433800000|2021-12-02 08:30:00|206.17|204.37|205.64|203.84|206.24|204.44|205.43|203.63|475
1638434100000|2021-12-02 08:35:00|205.63|203.83|206.22|204.42|206.38|204.58|205.48|203.68|391
1638434400000|2021-12-02 08:40:00|206.25|204.45|205.93|204.13|206.33|204.53|205.63|203.83|509
1638434700000|2021-12-02 08:45:00|205.92|204.12|206.08|204.28|206.36|204.56|205.77|203.97|385
1638435000000|2021-12-02 08:50:00|206.09|204.29|205.99|204.19|206.21|204.41|205.99|204.19|334
1638435300000|2021-12-02 08:55:00|206|204.2|205.97|204.17|206.16|204.36|205.93|204.13|354
1638435600000|2021-12-02 09:00:00|205.96|204.16|206.09|204.29|206.14|204.34|205.88|204.08|290
1638435900000|2021-12-02 09:05:00|206.08|204.28|206.21|204.41|206.21|204.41|205.99|204.19|294
1638436200000|2021-12-02 09:10:00|206.24|204.44|206.94|205.14|206.94|205.14|206.2|204.4|288
1638436500000|2021-12-02 09:15:00|206.93|205.13|207.1|205.3|207.17|205.37|206.78|204.98|407
1638436800000|2021-12-02 09:20:00|207.11|205.31|206.54|204.74|207.11|205.31|206.51|204.71|223
1638437100000|2021-12-02 09:25:00|206.55|204.75|205.91|204.11|206.57|204.77|205.84|204.04|336
1638437400000|2021-12-02 09:30:00|205.92|204.12|205.95|204.15|206.34|204.54|205.88|204.08|488
1638437700000|2021-12-02 09:35:00|205.96|204.16|206.11|204.31|206.51|204.71|205.87|204.07|347
1638438000000|2021-12-02 09:40:00|206.1|204.3|206.43|204.63|206.46|204.66|205.85|204.05|408
1638438300000|2021-12-02 09:45:00|206.42|204.62|206.31|204.51|206.65|204.85|206.21|204.41|367
1638438600000|2021-12-02 09:50:00|206.3|204.5|206.48|204.68|206.48|204.68|206.07|204.27|424
1638438900000|2021-12-02 09:55:00|206.49|204.69|205.9|204.1|206.62|204.82|205.82|204.02|422
1638439200000|2021-12-02 10:00:00|205.88|204.08|206.39|204.59|206.41|204.61|205.81|204.01|426
1638439500000|2021-12-02 10:05:00|206.44|204.64|206.85|205.05|207.08|205.28|206.42|204.62|448
1638439800000|2021-12-02 10:10:00|206.84|205.04|206.52|204.72|206.88|205.08|206.5|204.7|276
1638440100000|2021-12-02 10:15:00|206.51|204.71|205.76|203.96|206.51|204.71|205.74|203.94|422
1638440400000|2021-12-02 10:20:00|205.77|203.97|205.11|203.31|205.88|204.08|204.38|202.58|519
1638440700000|2021-12-02 10:25:00|205.13|203.33|205.16|203.36|205.49|203.69|205.07|203.27|289
1638441000000|2021-12-02 10:30:00|205.15|203.35|206.19|204.39|206.57|204.77|205.15|203.35|512
1638441300000|2021-12-02 10:35:00|206.2|204.4|206.22|204.42|206.36|204.56|205.79|203.99|409
1638441600000|2021-12-02 10:40:00|206.19|204.39|206.26|204.46|206.28|204.48|205.98|204.18|299
1638441900000|2021-12-02 10:45:00|206.25|204.45|205.92|204.12|206.28|204.48|205.83|204.03|351
1638442200000|2021-12-02 10:50:00|205.91|204.11|205.81|204.01|206.05|204.25|205.52|203.72|308
1638442500000|2021-12-02 10:55:00|205.82|204.02|206.03|204.23|206.1|204.3|205.69|203.89|264
1638442800000|2021-12-02 11:00:00|206.04|204.24|205.76|203.96|206.3|204.5|205.58|203.78|395
1638443100000|2021-12-02 11:05:00|205.77|203.97|204.76|202.96|205.81|204.01|204.42|202.62|512
1638443400000|2021-12-02 11:10:00|204.75|202.95|203.85|202.05|204.75|202.95|203.76|201.96|453
1638443700000|2021-12-02 11:15:00|203.81|202.01|204.84|203.04|204.87|203.07|203.75|201.95|388
1638444000000|2021-12-02 11:20:00|204.85|203.05|203.41|201.61|204.88|203.08|203.01|201.21|635
1638444300000|2021-12-02 11:25:00|203.4|201.6|204.43|202.63|204.91|203.11|203.26|201.46|614
1638444600000|2021-12-02 11:30:00|204.44|202.64|204.33|202.53|205|203.2|204.14|202.34|617
1638444900000|2021-12-02 11:35:00|204.34|202.54|205.14|203.34|205.3|203.5|204.31|202.51|578
1638445200000|2021-12-02 11:40:00|205.16|203.36|205.09|203.29|205.49|203.69|204.9|203.1|491
1638445500000|2021-12-02 11:45:00|205.1|203.3|204.66|202.86|205.1|203.3|204.39|202.59|379
1638445800000|2021-12-02 11:50:00|204.67|202.87|205.19|203.39|205.44|203.64|204.58|202.78|410
1638446100000|2021-12-02 11:55:00|205.18|203.38|204.89|203.09|205.28|203.48|204.8|203|464
1638446400000|2021-12-02 12:00:00|204.91|203.11|204.65|202.85|205.08|203.28|204.29|202.49|567
1638446700000|2021-12-02 12:05:00|204.64|202.84|203.64|201.84|204.91|203.11|203.64|201.84|554
1638447000000|2021-12-02 12:10:00|203.65|201.85|203.56|201.76|203.99|202.19|203.44|201.64|580
1638447300000|2021-12-02 12:15:00|203.57|201.77|203.63|201.83|203.86|202.06|203.27|201.47|509
1638447600000|2021-12-02 12:20:00|203.64|201.84|204.2|202.4|204.2|202.4|203.63|201.83|414
1638447900000|2021-12-02 12:25:00|204.19|202.39|205.13|203.33|205.39|203.59|204.19|202.39|664
1638448200000|2021-12-02 12:30:00|205.14|203.34|205.14|203.34|205.45|203.65|205|203.2|645
1638448500000|2021-12-02 12:35:00|205.15|203.35|205.2|203.4|205.48|203.68|204.82|203.02|533
1638448800000|2021-12-02 12:40:00|205.19|203.39|205.14|203.34|205.32|203.52|204.93|203.13|529
1638449100000|2021-12-02 12:45:00|205.15|203.35|204.52|202.72|205.17|203.37|204.47|202.67|458
1638449400000|2021-12-02 12:50:00|204.49|202.69|205.57|203.77|205.63|203.83|204.34|202.54|552
1638449700000|2021-12-02 12:55:00|205.58|203.78|205.61|203.81|206.12|204.32|205.41|203.61|595
1638450000000|2021-12-02 13:00:00|205.62|203.82|205.67|203.87|206|204.2|205.38|203.58|523
1638450300000|2021-12-02 13:05:00|205.68|203.88|205.63|203.83|206.02|204.22|205.49|203.69|475
1638450600000|2021-12-02 13:10:00|205.64|203.84|204.52|202.72|205.7|203.9|204.1|202.3|617
1638450900000|2021-12-02 13:15:00|204.53|202.73|204.84|203.04|204.95|203.15|204.11|202.31|578
1638451200000|2021-12-02 13:20:00|204.82|203.02|203.71|201.91|204.9|203.1|203.65|201.85|511
1638451500000|2021-12-02 13:25:00|203.73|201.93|203.29|201.49|203.73|201.93|203.18|201.38|574
1638451800000|2021-12-02 13:30:00|203.3|201.5|204.48|202.68|204.63|202.83|203.26|201.46|580
1638452100000|2021-12-02 13:35:00|204.46|202.66|203.65|201.85|204.53|202.73|203.57|201.77|488
1638452400000|2021-12-02 13:40:00|203.66|201.86|204.52|202.72|204.6|202.8|203.63|201.83|453
1638452700000|2021-12-02 13:45:00|204.54|202.74|204.03|202.23|204.64|202.84|203.93|202.13|557
1638453000000|2021-12-02 13:50:00|204.01|202.21|203.88|202.08|204.11|202.31|203.78|201.98|464
1638453300000|2021-12-02 13:55:00|203.83|202.03|204.84|203.04|204.99|203.19|203.76|201.96|544
1638453600000|2021-12-02 14:00:00|204.81|203.01|204.36|202.56|205.09|203.29|204.31|202.51|480
1638453900000|2021-12-02 14:05:00|204.39|202.59|204.34|202.54|204.39|202.59|203.79|201.99|401
1638454200000|2021-12-02 14:10:00|204.33|202.53|205.54|203.74|205.58|203.78|204.27|202.47|508
1638454500000|2021-12-02 14:15:00|205.55|203.75|204.76|202.96|205.72|203.92|204.76|202.96|483
1638454800000|2021-12-02 14:20:00|204.75|202.95|204.98|203.18|205.29|203.49|204.71|202.91|385
1638455100000|2021-12-02 14:25:00|204.97|203.17|204.48|202.68|205.16|203.36|204.42|202.62|401
1638455400000|2021-12-02 14:30:00|204.47|202.67|204.73|202.93|205.17|203.37|204.11|202.31|675
1638455700000|2021-12-02 14:35:00|204.74|202.94|205.5|203.7|205.53|203.73|204.38|202.58|768
1638456000000|2021-12-02 14:40:00|205.48|203.68|206.35|204.55|206.42|204.62|205.34|203.54|588
1638456300000|2021-12-02 14:45:00|206.36|204.56|207.32|205.52|207.4|205.6|206.06|204.26|632
1638456600000|2021-12-02 14:50:00|207.33|205.53|207.36|205.56|207.89|206.09|207.16|205.36|653
1638456900000|2021-12-02 14:55:00|207.35|205.55|206.87|205.07|207.35|205.55|206.61|204.81|577
1638457200000|2021-12-02 15:00:00|206.88|205.08|207.63|205.83|207.93|206.13|206.6|204.8|688
1638457500000|2021-12-02 15:05:00|207.62|205.82|206.89|205.09|207.89|206.09|206.89|205.09|598
1638457800000|2021-12-02 15:10:00|206.97|205.17|206.07|204.27|207.08|205.28|205.94|204.14|549
1638458100000|2021-12-02 15:15:00|206.05|204.25|205.82|204.02|206.54|204.74|205.54|203.74|675
1638458400000|2021-12-02 15:20:00|205.81|204.01|205.56|203.76|205.93|204.13|204.97|203.17|617
1638458700000|2021-12-02 15:25:00|205.55|203.75|205.48|203.68|205.7|203.9|204.93|203.13|559
1638459000000|2021-12-02 15:30:00|205.47|203.67|204.59|202.79|205.77|203.97|204.54|202.74|502
1638459300000|2021-12-02 15:35:00|204.58|202.78|204.08|202.28|204.58|202.78|204.02|202.22|630
1638459600000|2021-12-02 15:40:00|204.07|202.27|204.29|202.49|204.77|202.97|203.97|202.17|575
1638459900000|2021-12-02 15:45:00|204.3|202.5|205.32|203.52|205.43|203.63|204.3|202.5|581
1638460200000|2021-12-02 15:50:00|205.34|203.54|205.44|203.64|205.88|204.08|205.34|203.54|547
1638460500000|2021-12-02 15:55:00|205.43|203.63|206.36|204.56|206.49|204.69|205.35|203.55|580
1638460800000|2021-12-02 16:00:00|206.34|204.54|206.03|204.23|206.37|204.57|205.68|203.88|608
1638461100000|2021-12-02 16:05:00|206.02|204.22|206.96|205.16|207.29|205.49|206.01|204.21|570
1638461400000|2021-12-02 16:10:00|206.97|205.17|205.72|203.92|206.97|205.17|205.63|203.83|543
1638461700000|2021-12-02 16:15:00|205.73|203.93|205.29|203.49|206.25|204.45|205.07|203.27|597
1638462000000|2021-12-02 16:20:00|205.3|203.5|205.44|203.64|205.7|203.9|205.23|203.43|513
1638462300000|2021-12-02 16:25:00|205.45|203.65|205.03|203.23|205.68|203.88|204.91|203.11|442
1638462600000|2021-12-02 16:30:00|205.04|203.24|204.44|202.64|205.44|203.64|204.37|202.57|563
1638462900000|2021-12-02 16:35:00|204.42|202.62|204.8|203|204.86|203.06|204.17|202.37|578
1638463200000|2021-12-02 16:40:00|204.79|202.99|204.26|202.46|205.14|203.34|204.25|202.45|516
1638463500000|2021-12-02 16:45:00|204.27|202.47|203.89|202.09|204.35|202.55|203.28|201.48|580
1638463800000|2021-12-02 16:50:00|203.88|202.08|204.66|202.86|204.66|202.86|203.88|202.08|533
1638464100000|2021-12-02 16:55:00|204.67|202.87|204.79|202.99|204.97|203.17|204.13|202.33|512
1638464400000|2021-12-02 17:00:00|204.8|203|204.69|202.89|205.59|203.79|204.57|202.77|561
1638464700000|2021-12-02 17:05:00|204.7|202.9|205.97|204.17|206.19|204.39|204.56|202.76|540
1638465000000|2021-12-02 17:10:00|205.94|204.14|205.84|204.04|206.01|204.21|205.55|203.75|424
1638465300000|2021-12-02 17:15:00|205.83|204.03|205.7|203.9|206.08|204.28|205.63|203.83|543
1638465600000|2021-12-02 17:20:00|205.71|203.91|206.2|204.4|206.21|204.41|205.65|203.85|354
1638465900000|2021-12-02 17:25:00|206.21|204.41|206.18|204.38|206.25|204.45|205.76|203.96|436
1638466200000|2021-12-02 17:30:00|206.19|204.39|206.47|204.67|206.61|204.81|206.16|204.36|431
1638466500000|2021-12-02 17:35:00|206.48|204.68|206.3|204.5|206.53|204.73|206.08|204.28|440
1638466800000|2021-12-02 17:40:00|206.31|204.51|206.47|204.67|206.69|204.89|206.29|204.49|370
1638467100000|2021-12-02 17:45:00|206.46|204.66|206.68|204.88|206.78|204.98|206.42|204.62|366
1638467400000|2021-12-02 17:50:00|206.69|204.89|206.42|204.62|206.86|205.06|206.18|204.38|410
1638467700000|2021-12-02 17:55:00|206.41|204.61|206.65|204.85|206.71|204.91|206.39|204.59|356
1638468000000|2021-12-02 18:00:00|206.66|204.86|206.22|204.42|206.68|204.88|205.98|204.18|524
1638468300000|2021-12-02 18:05:00|206.23|204.43|205.79|203.99|206.61|204.81|205.69|203.89|441
1638468600000|2021-12-02 18:10:00|205.78|203.98|206.15|204.35|206.18|204.38|205.47|203.67|552
1638468900000|2021-12-02 18:15:00|206.16|204.36|205.92|204.12|206.23|204.43|205.87|204.07|447
1638469200000|2021-12-02 18:20:00|205.93|204.13|205.82|204.02|206.49|204.69|205.81|204.01|464
1638469500000|2021-12-02 18:25:00|205.83|204.03|205.6|203.8|205.97|204.17|205.38|203.58|519
1638469800000|2021-12-02 18:30:00|205.62|203.82|206.64|204.84|206.66|204.86|205.36|203.56|527
1638470100000|2021-12-02 18:35:00|206.61|204.81|206.91|205.11|206.98|205.18|206.32|204.52|426
1638470400000|2021-12-02 18:40:00|206.9|205.1|206.78|204.98|207.2|205.4|206.7|204.9|420
1638470700000|2021-12-02 18:45:00|206.77|204.97|206.7|204.9|206.77|204.97|206.32|204.52|390
1638471000000|2021-12-02 18:50:00|206.72|204.92|207.68|205.88|207.68|205.88|206.68|204.88|440
1638471300000|2021-12-02 18:55:00|207.69|205.89|208.1|206.3|208.22|206.42|207.59|205.79|551
1638471600000|2021-12-02 19:00:00|208.09|206.29|208|206.2|208.14|206.34|207.57|205.77|553
1638471900000|2021-12-02 19:05:00|208.01|206.21|207.39|205.59|208.02|206.22|207.02|205.22|526
1638472200000|2021-12-02 19:10:00|207.38|205.58|207.34|205.54|207.98|206.18|207.32|205.52|554
1638472500000|2021-12-02 19:15:00|207.37|205.57|207.58|205.78|207.84|206.04|207.37|205.57|547
1638472800000|2021-12-02 19:20:00|207.59|205.79|207.29|205.49|207.59|205.79|207.09|205.29|474
1638473100000|2021-12-02 19:25:00|207.28|205.48|207|205.2|207.31|205.51|206.64|204.84|447
1638473400000|2021-12-02 19:30:00|207.02|205.22|206.82|205.02|207.15|205.35|206.72|204.92|492
1638473700000|2021-12-02 19:35:00|206.81|205.01|206.5|204.7|206.9|205.1|206.23|204.43|409
1638474000000|2021-12-02 19:40:00|206.51|204.71|206.28|204.48|206.61|204.81|206.28|204.48|366
1638474300000|2021-12-02 19:45:00|206.32|204.52|206.08|204.28|206.88|205.08|206.05|204.25|386
1638474600000|2021-12-02 19:50:00|206.09|204.29|206.14|204.34|206.41|204.61|206.06|204.26|412
1638474900000|2021-12-02 19:55:00|206.15|204.35|206.53|204.73|206.74|204.94|206.15|204.35|419
1638475200000|2021-12-02 20:00:00|206.56|204.76|206.18|204.38|206.86|205.06|206.11|204.31|498
1638475500000|2021-12-02 20:05:00|206.23|204.43|207.42|205.62|207.48|205.68|206.17|204.37|548
1638475800000|2021-12-02 20:10:00|207.46|205.66|207.48|205.68|207.48|205.68|206.92|205.12|414
1638476100000|2021-12-02 20:15:00|207.49|205.69|207.19|205.39|207.73|205.93|207.08|205.28|439
1638476400000|2021-12-02 20:20:00|207.18|205.38|207.25|205.45|207.38|205.58|207.04|205.24|408
1638476700000|2021-12-02 20:25:00|207.24|205.44|207.47|205.67|207.6|205.8|207.2|205.4|381
1638477000000|2021-12-02 20:30:00|207.48|205.68|207.6|205.8|207.71|205.91|207.43|205.63|344
1638477300000|2021-12-02 20:35:00|207.61|205.81|207.61|205.81|207.67|205.87|207.43|205.63|343
1638477600000|2021-12-02 20:40:00|207.6|205.8|207.87|206.07|207.95|206.15|207.58|205.78|412
1638477900000|2021-12-02 20:45:00|207.89|206.09|207.77|205.97|207.89|206.09|207.26|205.46|381
1638478200000|2021-12-02 20:50:00|207.75|205.95|207.42|205.62|207.77|205.97|207.08|205.28|429
1638478500000|2021-12-02 20:55:00|207.43|205.63|207.46|205.66|207.53|205.73|207.14|205.34|372
1638478800000|2021-12-02 21:00:00|207.49|205.69|207.18|205.38|207.64|205.84|207.12|205.32|327
1638479100000|2021-12-02 21:05:00|207.19|205.39|207.12|205.32|207.34|205.54|207.05|205.25|251
1638479400000|2021-12-02 21:10:00|207.13|205.33|206.88|205.08|207.15|205.35|206.76|204.96|298
1638479700000|2021-12-02 21:15:00|206.89|205.09|206.8|205|207.02|205.22|206.72|204.92|299
1638480000000|2021-12-02 21:20:00|206.81|205.01|206.74|204.94|206.85|205.05|206.58|204.78|266
1638480300000|2021-12-02 21:25:00|206.73|204.93|206.57|204.77|206.76|204.96|206.48|204.68|236
1638480600000|2021-12-02 21:30:00|206.56|204.76|206.65|204.85|206.93|205.13|206.55|204.75|263
1638480900000|2021-12-02 21:35:00|206.66|204.86|206.52|204.72|206.68|204.88|206.32|204.52|311
1638481200000|2021-12-02 21:40:00|206.53|204.73|207.13|205.33|207.14|205.34|206.52|204.72|246
1638481500000|2021-12-02 21:45:00|207.14|205.34|207.03|205.23|207.31|205.51|206.99|205.19|280
1638481800000|2021-12-02 21:50:00|207.04|205.24|206.98|205.18|207.14|205.34|206.94|205.14|241
1638482100000|2021-12-02 21:55:00|206.97|205.17|206.92|205.12|206.99|205.19|206.74|204.94|264
1638482400000|2021-12-02 22:00:00|206.91|205.11|206.34|204.54|206.91|205.11|206.29|204.49|229
1638482700000|2021-12-02 22:05:00|206.35|204.55|206.45|204.65|206.59|204.79|206.25|204.45|188
1638483000000|2021-12-02 22:10:00|206.44|204.64|206.36|204.56|206.48|204.68|206.26|204.46|185
1638483300000|2021-12-02 22:15:00|206.35|204.55|206.15|204.35|206.44|204.64|206.05|204.25|263
1638483600000|2021-12-02 22:20:00|206.14|204.34|206.08|204.28|206.23|204.43|206.02|204.22|158
1638483900000|2021-12-02 22:25:00|206.06|204.26|205.94|204.14|206.09|204.29|205.86|204.06|290
1638484200000|2021-12-02 22:30:00|205.93|204.13|205.92|204.12|205.96|204.16|205.86|204.06|141
1638484500000|2021-12-02 22:35:00|205.93|204.13|206.16|204.36|206.17|204.37|205.89|204.09|148
1638484800000|2021-12-02 22:40:00|206.15|204.35|206.2|204.4|206.26|204.46|206.11|204.31|155
1638485100000|2021-12-02 22:45:00|206.21|204.41|206.1|204.3|206.22|204.42|205.53|203.73|277
1638485400000|2021-12-02 22:50:00|206.08|204.28|205.89|204.09|206.16|204.36|205.89|204.09|326
1638485700000|2021-12-02 22:55:00|205.86|204.06|205.71|203.91|205.86|204.06|205.59|203.79|340
1638486000000|2021-12-02 23:00:00|205.72|203.92|205.05|203.25|205.72|203.92|205|203.2|385
1638486300000|2021-12-02 23:05:00|205.04|203.24|205.49|203.69|205.73|203.93|205.02|203.22|495
1638486600000|2021-12-02 23:10:00|205.48|203.68|205.09|203.29|205.49|203.69|205.08|203.28|306
1638486900000|2021-12-02 23:15:00|205.1|203.3|204.68|202.88|205.35|203.55|204.63|202.83|509
1638487200000|2021-12-02 23:20:00|204.67|202.87|204.61|202.81|204.83|203.03|204.53|202.73|425
1638487500000|2021-12-02 23:25:00|204.62|202.82|204.54|202.74|204.65|202.85|204.47|202.67|297
1638487800000|2021-12-02 23:30:00|204.53|202.73|204.9|203.1|204.9|203.1|204.45|202.65|333
1638488100000|2021-12-02 23:35:00|204.89|203.09|204.75|202.95|204.97|203.17|204.61|202.81|379
1638488400000|2021-12-02 23:40:00|204.74|202.94|204.6|202.8|204.75|202.95|204.52|202.72|269
1638488700000|2021-12-02 23:45:00|204.61|202.81|204.5|202.7|204.84|203.04|204.39|202.59|287
1638489000000|2021-12-02 23:50:00|204.51|202.71|204.15|202.35|204.51|202.71|204.13|202.33|391
1638489300000|2021-12-02 23:55:00|204.16|202.36|204.47|202.67|204.53|202.73|204.09|202.29|254
1638489600000|2021-12-03 00:00:00|204.48|202.68|204.38|202.58|204.73|202.93|204.13|202.33|410
1638489900000|2021-12-03 00:05:00|204.39|202.59|204.17|202.37|204.61|202.81|204.1|202.3|400
1638490200000|2021-12-03 00:10:00|204.16|202.36|204.47|202.67|204.67|202.87|204.06|202.26|352
1638490500000|2021-12-03 00:15:00|204.48|202.68|204.49|202.69|204.76|202.96|204.32|202.52|345
1638490800000|2021-12-03 00:20:00|204.51|202.71|204.14|202.34|204.71|202.91|204.13|202.33|365
1638491100000|2021-12-03 00:25:00|204.15|202.35|203.94|202.14|204.36|202.56|203.76|201.96|368
1638491400000|2021-12-03 00:30:00|203.93|202.13|205.17|203.37|205.26|203.46|203.92|202.12|377
1638491700000|2021-12-03 00:35:00|205.19|203.39|204.65|202.85|205.29|203.49|204.57|202.77|374
1638492000000|2021-12-03 00:40:00|204.66|202.86|204.79|202.99|204.89|203.09|204.35|202.55|370
1638492300000|2021-12-03 00:45:00|204.81|203.01|204.55|202.75|204.83|203.03|204.45|202.65|362
1638492600000|2021-12-03 00:50:00|204.54|202.74|204.65|202.85|204.75|202.95|204.41|202.61|329
1638492900000|2021-12-03 00:55:00|204.64|202.84|204.03|202.23|204.69|202.89|204.02|202.22|400
1638493200000|2021-12-03 01:00:00|204.04|202.24|204.04|202.24|204.26|202.46|203.84|202.04|375
1638493500000|2021-12-03 01:05:00|204.05|202.25|204.62|202.82|204.75|202.95|204.05|202.25|296
1638493800000|2021-12-03 01:10:00|204.61|202.81|204.08|202.28|204.75|202.95|203.98|202.18|381
1638494100000|2021-12-03 01:15:00|204.11|202.31|204.46|202.66|204.48|202.68|204.05|202.25|311
1638494400000|2021-12-03 01:20:00|204.47|202.67|204.03|202.23|204.49|202.69|203.99|202.19|313
1638494700000|2021-12-03 01:25:00|204.02|202.22|203.79|201.99|204.03|202.23|203.63|201.83|412
1638495000000|2021-12-03 01:30:00|203.8|202|204.04|202.24|204.04|202.24|203.58|201.78|300
1638495300000|2021-12-03 01:35:00|204|202.2|204.07|202.27|204.15|202.35|203.86|202.06|306
1638495600000|2021-12-03 01:40:00|204.06|202.26|203.6|201.8|204.16|202.36|203.6|201.8|322
1638495900000|2021-12-03 01:45:00|203.58|201.78|203.35|201.55|203.75|201.95|203.33|201.53|347
1638496200000|2021-12-03 01:50:00|203.36|201.56|203.79|201.99|203.79|201.99|203.32|201.52|393
1638496500000|2021-12-03 01:55:00|203.8|202|203.7|201.9|204.07|202.27|203.64|201.84|317
1638496800000|2021-12-03 02:00:00|203.69|201.89|203.58|201.78|203.82|202.02|203.56|201.76|337
1638497100000|2021-12-03 02:05:00|203.57|201.77|203.47|201.67|203.71|201.91|203.34|201.54|308
1638497400000|2021-12-03 02:10:00|203.46|201.66|203.88|202.08|203.89|202.09|203.33|201.53|240
1638497700000|2021-12-03 02:15:00|203.89|202.09|203.9|202.1|204.14|202.34|203.85|202.05|375
1638498000000|2021-12-03 02:20:00|203.91|202.11|203.8|202|204.05|202.25|203.7|201.9|302
1638498300000|2021-12-03 02:25:00|203.73|201.93|203.36|201.56|203.86|202.06|203.25|201.45|361
1638498600000|2021-12-03 02:30:00|203.38|201.58|203.29|201.49|204.05|202.25|203.27|201.47|430
1638498900000|2021-12-03 02:35:00|203.28|201.48|202.81|201.01|203.3|201.5|202.59|200.79|408
1638499200000|2021-12-03 02:40:00|202.82|201.02|202.45|200.65|202.98|201.18|202.38|200.58|359
1638499500000|2021-12-03 02:45:00|202.47|200.67|202.72|200.92|202.79|200.99|201.94|200.14|590
1638499800000|2021-12-03 02:50:00|202.71|200.91|201.52|199.72|202.71|200.91|201.52|199.72|410
1638500100000|2021-12-03 02:55:00|201.58|199.78|201.95|200.15|201.95|200.15|201.58|199.78|412
1638500400000|2021-12-03 03:00:00|201.96|200.16|201.93|200.13|201.98|200.18|201.61|199.81|358
1638500700000|2021-12-03 03:05:00|201.94|200.14|201.81|200.01|202.05|200.25|201.61|199.81|312
1638501000000|2021-12-03 03:10:00|201.8|200|201.9|200.1|202.28|200.48|201.79|199.99|310
1638501300000|2021-12-03 03:15:00|201.91|200.11|201.46|199.66|201.99|200.19|201.39|199.59|403
1638501600000|2021-12-03 03:20:00|201.47|199.67|201.22|199.42|201.58|199.78|201.15|199.35|374
1638501900000|2021-12-03 03:25:00|201.21|199.41|201.2|199.4|201.24|199.44|199.64|197.84|625
1638502200000|2021-12-03 03:30:00|201.18|199.38|201.28|199.48|201.37|199.57|200.85|199.05|448
1638502500000|2021-12-03 03:35:00|201.29|199.49|201.99|200.19|202.14|200.34|201.16|199.36|573
1638502800000|2021-12-03 03:40:00|202|200.2|201.73|199.93|202.17|200.37|201.65|199.85|392
1638503100000|2021-12-03 03:45:00|201.74|199.94|201.49|199.69|201.79|199.99|201.37|199.57|404
1638503400000|2021-12-03 03:50:00|201.48|199.68|201.75|199.95|201.88|200.08|201.48|199.68|332
1638503700000|2021-12-03 03:55:00|201.74|199.94|201.23|199.43|201.75|199.95|201.11|199.31|419
1638504000000|2021-12-03 04:00:00|201.21|199.41|200.82|199.02|201.75|199.95|200.79|198.99|466
1638504300000|2021-12-03 04:05:00|200.83|199.03|201.37|199.57|201.39|199.59|200.81|199.01|377
1638504600000|2021-12-03 04:10:00|201.36|199.56|201.69|199.89|201.84|200.04|201.29|199.49|388
1638504900000|2021-12-03 04:15:00|201.7|199.9|202.01|200.21|202.02|200.22|201.68|199.88|417
1638505200000|2021-12-03 04:20:00|201.99|200.19|202.1|200.3|202.38|200.58|201.95|200.15|406
1638505500000|2021-12-03 04:25:00|202.09|200.29|202.23|200.43|202.29|200.49|201.93|200.13|293
1638505800000|2021-12-03 04:30:00|202.28|200.48|202.2|200.4|202.67|200.87|202.2|200.4|397
1638506100000|2021-12-03 04:35:00|202.21|200.41|202.31|200.51|202.32|200.52|201.95|200.15|373
1638506400000|2021-12-03 04:40:00|202.35|200.55|202.82|201.02|202.85|201.05|202.25|200.45|307
1638506700000|2021-12-03 04:45:00|202.83|201.03|202.17|200.37|202.83|201.03|202.15|200.35|436
1638507000000|2021-12-03 04:50:00|202.2|200.4|202.25|200.45|202.32|200.52|202.06|200.26|266
1638507300000|2021-12-03 04:55:00|202.26|200.46|202.35|200.55|202.38|200.58|202.15|200.35|284
1638507600000|2021-12-03 05:00:00|202.34|200.54|202.5|200.7|202.55|200.75|202.24|200.44|283
1638507900000|2021-12-03 05:05:00|202.49|200.69|202.32|200.52|202.51|200.71|202.13|200.33|169
1638508200000|2021-12-03 05:10:00|202.33|200.53|202.53|200.73|202.71|200.91|202.32|200.52|354
1638508500000|2021-12-03 05:15:00|202.55|200.75|202.45|200.65|202.66|200.86|202.24|200.44|282
1638508800000|2021-12-03 05:20:00|202.44|200.64|202.22|200.42|202.45|200.65|201.97|200.17|370
1638509100000|2021-12-03 05:25:00|202.21|200.41|202.05|200.25|202.28|200.48|202.03|200.23|273
1638509400000|2021-12-03 05:30:00|202.04|200.24|202.06|200.26|202.21|200.41|201.98|200.18|314
1638509700000|2021-12-03 05:35:00|202.05|200.25|202.54|200.74|202.61|200.81|202.05|200.25|373
1638510000000|2021-12-03 05:40:00|202.53|200.73|203.72|201.92|203.74|201.94|202.41|200.61|600
1638510300000|2021-12-03 05:45:00|203.73|201.93|203.85|202.05|204.25|202.45|203.35|201.55|483
1638510600000|2021-12-03 05:50:00|203.86|202.06|203.83|202.03|203.88|202.08|203.47|201.67|473
1638510900000|2021-12-03 05:55:00|203.84|202.04|203.7|201.9|203.93|202.13|203.56|201.76|442
1638511200000|2021-12-03 06:00:00|203.69|201.89|203.76|201.96|204.3|202.5|203.69|201.89|425
1638511500000|2021-12-03 06:05:00|203.75|201.95|203.63|201.83|204.04|202.24|203.55|201.75|374
1638511800000|2021-12-03 06:10:00|203.64|201.84|203.97|202.17|204.02|202.22|203.58|201.78|224
1638512100000|2021-12-03 06:15:00|203.98|202.18|204.02|202.22|204.25|202.45|203.98|202.18|285
1638512400000|2021-12-03 06:20:00|204.03|202.23|204.31|202.51|204.33|202.53|203.96|202.16|244
1638512700000|2021-12-03 06:25:00|204.32|202.52|204.66|202.86|204.69|202.89|204.22|202.42|327
1638513000000|2021-12-03 06:30:00|204.64|202.84|204.74|202.94|204.81|203.01|204.55|202.75|328
1638513300000|2021-12-03 06:35:00|204.75|202.95|204.54|202.74|205.03|203.23|204.46|202.66|431
1638513600000|2021-12-03 06:40:00|204.53|202.73|204.81|203.01|205|203.2|204.5|202.7|327
1638513900000|2021-12-03 06:45:00|204.8|203|204.92|203.12|204.95|203.15|204.67|202.87|305
1638514200000|2021-12-03 06:50:00|204.9|203.1|204.98|203.18|205.09|203.29|204.82|203.02|325
1638514500000|2021-12-03 06:55:00|204.97|203.17|204.99|203.19|205.05|203.25|204.7|202.9|361
1638514800000|2021-12-03 07:00:00|204.98|203.18|204.17|202.37|205.03|203.23|204.17|202.37|477
1638515100000|2021-12-03 07:05:00|204.15|202.35|204.44|202.64|204.5|202.7|204.1|202.3|354
1638515400000|2021-12-03 07:10:00|204.4|202.6|204.46|202.66|204.6|202.8|204.36|202.56|294
1638515700000|2021-12-03 07:15:00|204.47|202.67|203.83|202.03|204.47|202.67|203.8|202|320
1638516000000|2021-12-03 07:20:00|203.84|202.04|204.18|202.38|204.28|202.48|203.77|201.97|363
1638516300000|2021-12-03 07:25:00|204.19|202.39|204.48|202.68|204.59|202.79|204.17|202.37|356
1638516600000|2021-12-03 07:30:00|204.5|202.7|204.39|202.59|204.53|202.73|204.28|202.48|364
1638516900000|2021-12-03 07:35:00|204.38|202.58|203.7|201.9|204.42|202.62|203.61|201.81|344
1638517200000|2021-12-03 07:40:00|203.67|201.87|203.7|201.9|203.8|202|203.43|201.63|405
1638517500000|2021-12-03 07:45:00|203.71|201.91|204.25|202.45|204.38|202.58|203.7|201.9|354
1638517800000|2021-12-03 07:50:00|204.26|202.46|204.3|202.5|204.59|202.79|204.26|202.46|282
1638518100000|2021-12-03 07:55:00|204.31|202.51|204.47|202.67|204.5|202.7|204.23|202.43|182
1638518400000|2021-12-03 08:00:00|204.48|202.68|204.24|202.44|204.62|202.82|204.18|202.38|406
1638518700000|2021-12-03 08:05:00|204.25|202.45|204.5|202.7|204.51|202.71|204.12|202.32|322
1638519000000|2021-12-03 08:10:00|204.52|202.72|204.42|202.62|204.77|202.97|204.35|202.55|278
1638519300000|2021-12-03 08:15:00|204.43|202.63|204.72|202.92|204.73|202.93|204.36|202.56|246
1638519600000|2021-12-03 08:20:00|204.71|202.91|204.49|202.69|204.75|202.95|204.35|202.55|320
1638519900000|2021-12-03 08:25:00|204.46|202.66|204.08|202.28|204.51|202.71|204.08|202.28|263
1638520200000|2021-12-03 08:30:00|204.07|202.27|204.07|202.27|204.21|202.41|203.83|202.03|396
1638520500000|2021-12-03 08:35:00|204.11|202.31|204.16|202.36|204.28|202.48|204.07|202.27|235
1638520800000|2021-12-03 08:40:00|204.15|202.35|204.42|202.62|204.59|202.79|204.07|202.27|381
1638521100000|2021-12-03 08:45:00|204.43|202.63|204.48|202.68|204.63|202.83|204.33|202.53|302
1638521400000|2021-12-03 08:50:00|204.37|202.57|204.44|202.64|204.62|202.82|204.36|202.56|322
1638521700000|2021-12-03 08:55:00|204.45|202.65|204.68|202.88|204.69|202.89|204.35|202.55|257
1638522000000|2021-12-03 09:00:00|204.67|202.87|204.28|202.48|204.69|202.89|204.28|202.48|242
1638522300000|2021-12-03 09:05:00|204.27|202.47|204.25|202.45|204.35|202.55|204.16|202.36|179
1638522600000|2021-12-03 09:10:00|204.26|202.46|204.38|202.58|204.43|202.63|204.14|202.34|179
1638522900000|2021-12-03 09:15:00|204.42|202.62|204.28|202.48|204.66|202.86|204.15|202.35|219
1638523200000|2021-12-03 09:20:00|204.29|202.49|204.05|202.25|204.48|202.68|203.98|202.18|328
1638523500000|2021-12-03 09:25:00|204.04|202.24|204.22|202.42|204.39|202.59|204.04|202.24|271
1638523800000|2021-12-03 09:30:00|204.24|202.44|204.21|202.41|204.51|202.71|204.07|202.27|304
1638524100000|2021-12-03 09:35:00|204.2|202.4|204.35|202.55|204.48|202.68|204.2|202.4|281
1638524400000|2021-12-03 09:40:00|204.38|202.58|204.51|202.71|204.6|202.8|204.04|202.24|250
1638524700000|2021-12-03 09:45:00|204.5|202.7|204.62|202.82|204.7|202.9|204.46|202.66|307
1638525000000|2021-12-03 09:50:00|204.6|202.8|204.67|202.87|204.77|202.97|204.47|202.67|262
1638525300000|2021-12-03 09:55:00|204.66|202.86|206.38|204.58|206.38|204.58|204.58|202.78|506
1638525600000|2021-12-03 10:00:00|206.36|204.56|207.44|205.64|208.44|206.64|206.36|204.56|729
1638525900000|2021-12-03 10:05:00|207.43|205.63|206.87|205.07|207.86|206.06|206.77|204.97|602
1638526200000|2021-12-03 10:10:00|206.88|205.08|207.72|205.92|207.88|206.08|206.87|205.07|556
1638526500000|2021-12-03 10:15:00|207.73|205.93|207.82|206.02|207.89|206.09|207.18|205.38|439
1638526800000|2021-12-03 10:20:00|207.81|206.01|207.17|205.37|207.83|206.03|207.17|205.37|490
1638527100000|2021-12-03 10:25:00|207.16|205.36|206.74|204.94|207.16|205.36|206.34|204.54|566
1638527400000|2021-12-03 10:30:00|206.75|204.95|206.25|204.45|206.78|204.98|206.19|204.39|470
1638527700000|2021-12-03 10:35:00|206.23|204.43|205.78|203.98|206.23|204.43|205.66|203.86|434
1638528000000|2021-12-03 10:40:00|205.77|203.97|206.09|204.29|206.11|204.31|205.65|203.85|475
1638528300000|2021-12-03 10:45:00|206.1|204.3|205.99|204.19|206.33|204.53|205.76|203.96|385
1638528600000|2021-12-03 10:50:00|205.98|204.18|205.92|204.12|206.06|204.26|205.83|204.03|377
1638528900000|2021-12-03 10:55:00|205.91|204.11|206.19|204.39|206.3|204.5|205.91|204.11|348
1638529200000|2021-12-03 11:00:00|206.2|204.4|206.61|204.81|206.89|205.09|206.19|204.39|403
1638529500000|2021-12-03 11:05:00|206.62|204.82|206.89|205.09|206.9|205.1|206.46|204.66|381
1638529800000|2021-12-03 11:10:00|206.92|205.12|207.24|205.44|207.42|205.62|206.88|205.08|406
1638530100000|2021-12-03 11:15:00|207.23|205.43|207.15|205.35|207.46|205.66|207.15|205.35|341
1638530400000|2021-12-03 11:20:00|207.17|205.37|207.24|205.44|207.32|205.52|207.08|205.28|317
1638530700000|2021-12-03 11:25:00|207.26|205.46|207.86|206.06|208.03|206.23|207.26|205.46|241
1638531000000|2021-12-03 11:30:00|207.85|206.05|207.37|205.57|207.86|206.06|207.31|205.51|336
1638531300000|2021-12-03 11:35:00|207.42|205.62|207.32|205.52|207.79|205.99|207.3|205.5|339
1638531600000|2021-12-03 11:40:00|207.31|205.51|207.4|205.6|207.5|205.7|207.13|205.33|338
1638531900000|2021-12-03 11:45:00|207.39|205.59|207.55|205.75|207.63|205.83|207.33|205.53|346
1638532200000|2021-12-03 11:50:00|207.52|205.72|207.57|205.77|207.72|205.92|207.38|205.58|330
1638532500000|2021-12-03 11:55:00|207.58|205.78|207.59|205.79|207.74|205.94|207.51|205.71|255
1638532800000|2021-12-03 12:00:00|207.57|205.77|208.02|206.22|208.19|206.39|207.57|205.77|385
1638533100000|2021-12-03 12:05:00|208.01|206.21|208.16|206.36|208.27|206.47|207.87|206.07|343
1638533400000|2021-12-03 12:10:00|208.17|206.37|207.95|206.15|208.33|206.53|207.85|206.05|368
1638533700000|2021-12-03 12:15:00|207.91|206.11|207.85|206.05|208.12|206.32|207.81|206.01|313
1638534000000|2021-12-03 12:20:00|207.84|206.04|207.51|205.71|207.91|206.11|207.38|205.58|412
1638534300000|2021-12-03 12:25:00|207.52|205.72|207.46|205.66|207.63|205.83|207.37|205.57|315
1638534600000|2021-12-03 12:30:00|207.45|205.65|206.83|205.03|207.58|205.78|206.72|204.92|342
1638534900000|2021-12-03 12:35:00|206.82|205.02|206.39|204.59|206.82|205.02|206.36|204.56|313
1638535200000|2021-12-03 12:40:00|206.38|204.58|206.43|204.63|206.66|204.86|206.37|204.57|255
1638535500000|2021-12-03 12:45:00|206.44|204.64|206.08|204.28|206.52|204.72|206.01|204.21|317
1638535800000|2021-12-03 12:50:00|206.09|204.29|206.15|204.35|206.56|204.76|206.08|204.28|298
1638536100000|2021-12-03 12:55:00|206.16|204.36|206.5|204.7|206.56|204.76|206.02|204.22|342
1638536400000|2021-12-03 13:00:00|206.51|204.71|206.92|205.12|206.98|205.18|206.36|204.56|262
1638536700000|2021-12-03 13:05:00|206.94|205.14|207.18|205.38|207.27|205.47|206.87|205.07|379
1638537000000|2021-12-03 13:10:00|207.19|205.39|207.3|205.5|207.37|205.57|207.15|205.35|229
1638537300000|2021-12-03 13:15:00|207.31|205.51|206.98|205.18|207.32|205.52|206.92|205.12|311
1638537600000|2021-12-03 13:20:00|206.97|205.17|206.94|205.14|207.05|205.25|206.82|205.02|308
1638537900000|2021-12-03 13:25:00|206.99|205.19|206.94|205.14|207.11|205.31|206.93|205.13|209
1638538200000|2021-12-03 13:30:00|206.95|205.15|208.1|206.3|209.07|207.27|206.94|205.14|776
1638538500000|2021-12-03 13:35:00|208.11|206.31|208.13|206.33|208.47|206.67|208.09|206.29|599
1638538800000|2021-12-03 13:40:00|208.12|206.32|207.99|206.19|208.39|206.59|207.94|206.14|439
1638539100000|2021-12-03 13:45:00|208|206.2|206.82|205.02|208|206.2|206.74|204.94|709
1638539400000|2021-12-03 13:50:00|206.79|204.99|206.51|204.71|207.09|205.29|206.42|204.62|628
1638539700000|2021-12-03 13:55:00|206.52|204.72|206.32|204.52|206.91|205.11|206.23|204.43|414
1638540000000|2021-12-03 14:00:00|206.31|204.51|206.2|204.4|206.38|204.58|205.84|204.04|480
1638540300000|2021-12-03 14:05:00|206.19|204.39|205.94|204.14|206.34|204.54|205.92|204.12|421
1638540600000|2021-12-03 14:10:00|205.98|204.18|205.37|203.57|206.12|204.32|205.36|203.56|411
1638540900000|2021-12-03 14:15:00|205.36|203.56|205.25|203.45|205.48|203.68|205.16|203.36|365
1638541200000|2021-12-03 14:20:00|205.26|203.46|205.03|203.23|205.43|203.63|205.01|203.21|378
1638541500000|2021-12-03 14:25:00|205.02|203.22|205.13|203.33|205.22|203.42|204.62|202.82|411
1638541800000|2021-12-03 14:30:00|205.12|203.32|205.42|203.62|205.66|203.86|204.97|203.17|539
1638542100000|2021-12-03 14:35:00|205.41|203.61|205.12|203.32|205.45|203.65|205.01|203.21|480
1638542400000|2021-12-03 14:40:00|205.11|203.31|204.57|202.77|205.2|203.4|204.31|202.51|424
1638542700000|2021-12-03 14:45:00|204.56|202.76|204.31|202.51|204.77|202.97|204.3|202.5|614
1638543000000|2021-12-03 14:50:00|204.34|202.54|203.71|201.91|204.43|202.63|203.45|201.65|663
1638543300000|2021-12-03 14:55:00|203.75|201.95|202.97|201.17|203.82|202.02|202.46|200.66|647
1638543600000|2021-12-03 15:00:00|202.96|201.16|201.68|199.88|203.05|201.25|201.36|199.56|664
1638543900000|2021-12-03 15:05:00|201.76|199.96|201.8|200|202.38|200.58|201.54|199.74|614
1638544200000|2021-12-03 15:10:00|201.78|199.98|201.39|199.59|201.9|200.1|201.36|199.56|555
1638544500000|2021-12-03 15:15:00|201.38|199.58|202.34|200.54|202.5|200.7|201.37|199.57|607
1638544800000|2021-12-03 15:20:00|202.33|200.53|202.4|200.6|202.64|200.84|201.86|200.06|513
1638545100000|2021-12-03 15:25:00|202.41|200.61|202.64|200.84|202.72|200.92|201.96|200.16|603
1638545400000|2021-12-03 15:30:00|202.63|200.83|201.62|199.82|202.63|200.83|201.31|199.51|425
1638545700000|2021-12-03 15:35:00|201.57|199.77|201.79|199.99|202.05|200.25|201.45|199.65|456
1638546000000|2021-12-03 15:40:00|201.8|200|201.46|199.66|201.99|200.19|201.44|199.64|319
1638546300000|2021-12-03 15:45:00|201.47|199.67|200.12|198.32|201.82|200.02|200.03|198.23|579
1638546600000|2021-12-03 15:50:00|200.1|198.3|199.48|197.68|200.24|198.44|198.48|196.68|841
1638546900000|2021-12-03 15:55:00|199.49|197.69|199.29|197.49|199.5|197.7|198.73|196.93|589
1638547200000|2021-12-03 16:00:00|199.22|197.42|197.79|195.99|199.24|197.44|197.57|195.77|729
1638547500000|2021-12-03 16:05:00|197.8|196|196.42|194.62|197.8|196|196.02|194.22|851
1638547800000|2021-12-03 16:10:00|196.43|194.63|196.35|194.55|196.6|194.8|194.27|192.47|813
1638548100000|2021-12-03 16:15:00|196.34|194.54|196.18|194.38|196.56|194.76|194.79|192.99|768
1638548400000|2021-12-03 16:20:00|196.16|194.36|195.99|194.19|196.45|194.65|195.64|193.84|682
1638548700000|2021-12-03 16:25:00|196|194.2|196.55|194.75|196.57|194.77|195.67|193.87|602
1638549000000|2021-12-03 16:30:00|196.54|194.74|197.31|195.51|197.46|195.66|196.49|194.69|567
1638549300000|2021-12-03 16:35:00|197.27|195.47|196.65|194.85|197.34|195.54|196.35|194.55|611
1638549600000|2021-12-03 16:40:00|196.66|194.86|195.99|194.19|196.78|194.98|195.89|194.09|527
1638549900000|2021-12-03 16:45:00|196|194.2|195.54|193.74|196.1|194.3|195.23|193.43|622
1638550200000|2021-12-03 16:50:00|195.55|193.75|195.02|193.22|195.56|193.76|195.01|193.21|587
1638550500000|2021-12-03 16:55:00|195.03|193.23|194.28|192.48|195.05|193.25|193.75|191.95|726
1638550800000|2021-12-03 17:00:00|194.29|192.49|193.68|191.88|194.3|192.5|192.26|190.46|774
1638551100000|2021-12-03 17:05:00|193.66|191.86|194.32|192.52|194.32|192.52|193.41|191.61|617
1638551400000|2021-12-03 17:10:00|194.33|192.53|194.73|192.93|194.95|193.15|194.18|192.38|587
1638551700000|2021-12-03 17:15:00|194.76|192.96|194.96|193.16|195.46|193.66|194.66|192.86|636
1638552000000|2021-12-03 17:20:00|194.95|193.15|195.33|193.53|195.44|193.64|194.54|192.74|500
1638552300000|2021-12-03 17:25:00|195.34|193.54|194.82|193.02|195.4|193.6|194.79|192.99|488
1638552600000|2021-12-03 17:30:00|194.83|193.03|194.54|192.74|194.83|193.03|194.14|192.34|532
1638552900000|2021-12-03 17:35:00|194.53|192.73|195.41|193.61|195.46|193.66|194.42|192.62|527
1638553200000|2021-12-03 17:40:00|195.38|193.58|195.11|193.31|195.49|193.69|194.98|193.18|386
1638553500000|2021-12-03 17:45:00|195.15|193.35|195.6|193.8|195.73|193.93|195.05|193.25|379
1638553800000|2021-12-03 17:50:00|195.61|193.81|195.61|193.81|195.8|194|195.32|193.52|398
1638554100000|2021-12-03 17:55:00|195.62|193.82|195.27|193.47|195.62|193.82|195.05|193.25|375
1638554400000|2021-12-03 18:00:00|195.26|193.46|195.34|193.54|195.46|193.66|194.85|193.05|380
1638554700000|2021-12-03 18:05:00|195.35|193.55|195.48|193.68|195.64|193.84|195.3|193.5|369
1638555000000|2021-12-03 18:10:00|195.47|193.67|195.21|193.41|195.5|193.7|195.11|193.31|312
1638555300000|2021-12-03 18:15:00|195.22|193.42|196.61|194.81|196.61|194.81|195.19|193.39|430
1638555600000|2021-12-03 18:20:00|196.57|194.77|196.04|194.24|196.59|194.79|195.94|194.14|342
1638555900000|2021-12-03 18:25:00|196.01|194.21|195.77|193.97|196.02|194.22|195.53|193.73|347
1638556200000|2021-12-03 18:30:00|195.78|193.98|195.34|193.54|195.94|194.14|195.32|193.52|354
1638556500000|2021-12-03 18:35:00|195.35|193.55|194.96|193.16|195.5|193.7|194.93|193.13|402
1638556800000|2021-12-03 18:40:00|194.97|193.17|194.56|192.76|195.23|193.43|194.51|192.71|441
1638557100000|2021-12-03 18:45:00|194.54|192.74|195.52|193.72|195.52|193.72|193.55|191.75|683
1638557400000|2021-12-03 18:50:00|195.53|193.73|195.26|193.46|196.17|194.37|195.05|193.25|592
1638557700000|2021-12-03 18:55:00|195.25|193.45|195.4|193.6|195.57|193.77|194.49|192.69|594
1638558000000|2021-12-03 19:00:00|195.37|193.57|195.18|193.38|195.4|193.6|194.57|192.77|550
1638558300000|2021-12-03 19:05:00|195.19|193.39|194.8|193|195.19|193.39|194.46|192.66|482
1638558600000|2021-12-03 19:10:00|194.79|192.99|194.87|193.07|194.97|193.17|194.52|192.72|454
1638558900000|2021-12-03 19:15:00|194.85|193.05|194.04|192.24|194.9|193.1|194.01|192.21|540
1638559200000|2021-12-03 19:20:00|194.01|192.21|193.99|192.19|194.05|192.25|193.2|191.4|746
1638559500000|2021-12-03 19:25:00|193.97|192.17|192.9|191.1|193.97|192.17|192.49|190.69|667
1638559800000|2021-12-03 19:30:00|192.89|191.09|192.5|190.7|193.3|191.5|191.97|190.17|731
1638560100000|2021-12-03 19:35:00|192.51|190.71|191.18|189.38|192.68|190.88|191.05|189.25|803
1638560400000|2021-12-03 19:40:00|191.17|189.37|191.57|189.77|191.77|189.97|190.35|188.55|807
1638560700000|2021-12-03 19:45:00|191.58|189.78|189.76|187.96|191.69|189.89|189.49|187.69|705
1638561000000|2021-12-03 19:50:00|189.77|187.97|190.71|188.91|191.28|189.48|189.76|187.96|686
1638561300000|2021-12-03 19:55:00|190.72|188.92|190.19|188.39|190.79|188.99|189.8|188|592
1638561600000|2021-12-03 20:00:00|190.2|188.4|189.2|187.4|190.33|188.53|188.04|186.24|814
1638561900000|2021-12-03 20:05:00|189.21|187.41|188.74|186.94|190.33|188.53|188.7|186.9|789
1638562200000|2021-12-03 20:10:00|188.73|186.93|187.02|185.22|188.89|187.09|186.75|184.95|939
1638562500000|2021-12-03 20:15:00|187|185.2|183.38|181.58|188.17|186.37|181.11|179.31|937
1638562800000|2021-12-03 20:20:00|183.39|181.59|186.21|184.41|186.91|185.11|183.12|181.32|1051
1638563100000|2021-12-03 20:25:00|186.22|184.42|186.75|184.95|187.16|185.36|185.23|183.43|924
1638563400000|2021-12-03 20:30:00|186.73|184.93|186.53|184.73|187.94|186.14|186.38|184.58|901
1638563700000|2021-12-03 20:35:00|186.54|184.74|185.69|183.89|186.63|184.83|185.11|183.31|869
1638564000000|2021-12-03 20:40:00|185.68|183.88|186.34|184.54|186.68|184.88|185.42|183.62|813
1638564300000|2021-12-03 20:45:00|186.33|184.53|187.58|185.78|187.66|185.86|185.98|184.18|723
1638564600000|2021-12-03 20:50:00|187.57|185.77|188.58|186.78|189.31|187.51|187.49|185.69|724
1638564900000|2021-12-03 20:55:00|188.63|186.83|189.34|187.54|189.64|187.84|188.55|186.75|704
1638565200000|2021-12-03 21:00:00|189.36|187.56|190.16|188.36|190.27|188.47|189.12|187.32|544
1638565500000|2021-12-03 21:05:00|190.18|188.38|192.19|190.39|192.35|190.55|190.18|188.38|617
1638565800000|2021-12-03 21:10:00|192.18|190.38|191.27|189.47|192.19|190.39|190.6|188.8|688
1638566100000|2021-12-03 21:15:00|191.28|189.48|190.83|189.03|191.7|189.9|190.7|188.9|539
1638566400000|2021-12-03 21:20:00|190.82|189.02|191.2|189.4|191.65|189.85|190.7|188.9|419
1638566700000|2021-12-03 21:25:00|191.19|189.39|190.85|189.05|191.66|189.86|190.74|188.94|507
1638567000000|2021-12-03 21:30:00|190.84|189.04|191.13|189.33|191.42|189.62|190.66|188.86|507
1638567300000|2021-12-03 21:35:00|191.14|189.34|191.26|189.46|191.48|189.68|191.05|189.25|442
1638567600000|2021-12-03 21:40:00|191.25|189.45|191.2|189.4|191.4|189.6|191.08|189.28|274
1638567900000|2021-12-03 21:45:00|191.19|189.39|191.25|189.45|191.51|189.71|191.05|189.25|305
1638568200000|2021-12-03 21:50:00|191.24|189.44|190.86|189.06|191.46|189.66|190.86|189.06|343
1638568500000|2021-12-03 21:55:00|190.85|189.05|190.84|189.04|190.96|189.16|190.65|188.85|232
1638604800000|2021-12-04 08:00:00|152.75|150.95|153.06|151.26|153.37|151.57|152.03|150.23|737
1638605100000|2021-12-04 08:05:00|153.07|151.27|154.57|152.77|154.65|152.85|152.81|151.01|674
1638605400000|2021-12-04 08:10:00|154.56|152.76|155.11|153.31|155.29|153.49|154.35|152.55|529
1638605700000|2021-12-04 08:15:00|155.1|153.3|154.95|153.15|155.1|153.3|154.21|152.41|643
1638606000000|2021-12-04 08:20:00|154.96|153.16|154.43|152.63|154.96|153.16|154.16|152.36|514
1638606300000|2021-12-04 08:25:00|154.44|152.64|155.96|154.16|155.97|154.17|154.25|152.45|621
1638606600000|2021-12-04 08:30:00|156.01|154.21|154.96|153.16|156.3|154.5|154.91|153.11|596
1638606900000|2021-12-04 08:35:00|154.95|153.15|155.16|153.36|156.06|154.26|154.75|152.95|681
1638607200000|2021-12-04 08:40:00|155.15|153.35|155.24|153.44|155.36|153.56|154.82|153.02|600
1638607500000|2021-12-04 08:45:00|155.21|153.41|154.07|152.27|155.24|153.44|154.02|152.22|591
1638607800000|2021-12-04 08:50:00|154.05|152.25|154.78|152.98|154.9|153.1|153.76|151.96|593
1638608100000|2021-12-04 08:55:00|154.76|152.96|153.94|152.14|154.78|152.98|153.44|151.64|584
1638608400000|2021-12-04 09:00:00|153.93|152.13|154.31|152.51|154.53|152.73|153.32|151.52|562
1638608700000|2021-12-04 09:05:00|154.3|152.5|154.84|153.04|155.29|153.49|154.2|152.4|518
1638609000000|2021-12-04 09:10:00|154.83|153.03|154.15|152.35|154.83|153.03|153.71|151.91|579
1638609300000|2021-12-04 09:15:00|154.14|152.34|153.5|151.7|154.23|152.43|153.36|151.56|484
1638609600000|2021-12-04 09:20:00|153.51|151.71|154.77|152.97|154.8|153|153.1|151.3|530
1638609900000|2021-12-04 09:25:00|154.72|152.92|154.06|152.26|154.72|152.92|154|152.2|470
1638610200000|2021-12-04 09:30:00|154.04|152.24|155.9|154.1|156.47|154.67|153.96|152.16|603
1638610500000|2021-12-04 09:35:00|155.87|154.07|156.3|154.5|157.88|156.08|155.8|154|565
1638610800000|2021-12-04 09:40:00|156.14|154.34|154.71|152.91|156.66|154.86|154.66|152.86|619
1638611100000|2021-12-04 09:45:00|154.72|152.92|153.24|151.44|154.82|153.02|153.19|151.39|588
1638611400000|2021-12-04 09:50:00|153.25|151.45|153.85|152.05|154.05|152.25|153.19|151.39|563
1638611700000|2021-12-04 09:55:00|153.83|152.03|154.35|152.55|154.39|152.59|153.59|151.79|483
1638612000000|2021-12-04 10:00:00|154.36|152.56|153.94|152.14|154.88|153.08|153.23|151.43|583
1638612300000|2021-12-04 10:05:00|153.95|152.15|153.99|152.19|154.33|152.53|153.17|151.37|594
1638612600000|2021-12-04 10:10:00|153.98|152.18|154.42|152.62|154.89|153.09|153.8|152|540
1638612900000|2021-12-04 10:15:00|154.43|152.63|154.6|152.8|155.16|153.36|154.15|152.35|603
1638613200000|2021-12-04 10:20:00|154.57|152.77|153.58|151.78|154.57|152.77|153.51|151.71|589
1638613500000|2021-12-04 10:25:00|153.59|151.79|153|151.2|153.81|152.01|153|151.2|495
1638613800000|2021-12-04 10:30:00|153.01|151.21|152.16|150.36|153.25|151.45|152.01|150.21|591
1638614100000|2021-12-04 10:35:00|152.14|150.34|151.47|149.67|152.5|150.7|151|149.2|723
1638614400000|2021-12-04 10:40:00|151.46|149.66|151.88|150.08|151.88|150.08|150.76|148.96|691
1638614700000|2021-12-04 10:45:00|151.87|150.07|151.46|149.66|153.08|151.28|151.34|149.54|778
1638615000000|2021-12-04 10:50:00|151.47|149.67|152.78|150.98|152.96|151.16|151.39|149.59|721
1638615300000|2021-12-04 10:55:00|152.77|150.97|153.27|151.47|153.52|151.72|152.54|150.74|667
1638615600000|2021-12-04 11:00:00|153.26|151.46|151.81|150.01|153.26|151.46|151.61|149.81|729
1638615900000|2021-12-04 11:05:00|151.83|150.03|151.16|149.36|152.38|150.58|151.04|149.24|681
1638616200000|2021-12-04 11:10:00|151.17|149.37|151.79|149.99|151.96|150.16|150.96|149.16|637
1638616500000|2021-12-04 11:15:00|151.77|149.97|151.99|150.19|151.99|150.19|150.93|149.13|647
1638616800000|2021-12-04 11:20:00|152.02|150.22|151.62|149.82|152.18|150.38|151.07|149.27|604
1638617100000|2021-12-04 11:25:00|151.63|149.83|151.75|149.95|152.36|150.56|151.52|149.72|533
1638617400000|2021-12-04 11:30:00|151.74|149.94|150.18|148.38|152.73|150.93|149.52|147.72|701
1638617700000|2021-12-04 11:35:00|150.19|148.39|147.87|146.07|150.42|148.62|147.87|146.07|657
1638618000000|2021-12-04 11:40:00|147.85|146.05|148.84|147.04|149|147.2|147.78|145.98|722
1638618300000|2021-12-04 11:45:00|148.88|147.08|149.94|148.14|150.34|148.54|148.68|146.88|692
1638618600000|2021-12-04 11:50:00|149.92|148.12|150.74|148.94|150.74|148.94|149.78|147.98|526
1638618900000|2021-12-04 11:55:00|150.7|148.9|150.48|148.68|151.59|149.79|150.37|148.57|625
1638619200000|2021-12-04 12:00:00|150.49|148.69|151.12|149.32|151.49|149.69|150.49|148.69|504
1638619500000|2021-12-04 12:05:00|151.11|149.31|151.03|149.23|151.48|149.68|150.86|149.06|485
1638619800000|2021-12-04 12:10:00|151.04|149.24|152.37|150.57|152.65|150.85|150.93|149.13|558
1638620100000|2021-12-04 12:15:00|152.34|150.54|152.68|150.88|152.9|151.1|152.28|150.48|556
1638620400000|2021-12-04 12:20:00|152.69|150.89|154.06|152.26|154.31|152.51|152.67|150.87|647
1638620700000|2021-12-04 12:25:00|154.03|152.23|153.39|151.59|154.76|152.96|153.34|151.54|573
1638621000000|2021-12-04 12:30:00|153.43|151.63|153.41|151.61|153.65|151.85|153.12|151.32|486
1638621300000|2021-12-04 12:35:00|153.37|151.57|153.34|151.54|153.51|151.71|153.04|151.24|489
1638621600000|2021-12-04 12:40:00|153.33|151.53|152.91|151.11|153.84|152.04|152.71|150.91|505
1638621900000|2021-12-04 12:45:00|152.92|151.12|153.59|151.79|153.73|151.93|152.75|150.95|444
1638622200000|2021-12-04 12:50:00|153.6|151.8|153.57|151.77|154.37|152.57|153.5|151.7|544
1638622500000|2021-12-04 12:55:00|153.56|151.76|153.67|151.87|153.92|152.12|153.13|151.33|576
1638622800000|2021-12-04 13:00:00|153.68|151.88|152.75|150.95|153.75|151.95|152.74|150.94|427
1638623100000|2021-12-04 13:05:00|152.79|150.99|152.46|150.66|153.04|151.24|152.28|150.48|487
1638623400000|2021-12-04 13:10:00|152.47|150.67|152.85|151.05|152.85|151.05|152.09|150.29|462
1638623700000|2021-12-04 13:15:00|152.84|151.04|152.02|150.22|153.31|151.51|152.02|150.22|434
1638624000000|2021-12-04 13:20:00|152|150.2|152.45|150.65|152.47|150.67|151.35|149.55|560
1638624300000|2021-12-04 13:25:00|152.46|150.66|153.03|151.23|153.2|151.4|152.45|150.65|433
1638624600000|2021-12-04 13:30:00|153.05|151.25|154.48|152.68|154.49|152.69|153.05|151.25|624
1638624900000|2021-12-04 13:35:00|154.49|152.69|154.43|152.63|154.97|153.17|154.27|152.47|574
1638625200000|2021-12-04 13:40:00|154.44|152.64|155.34|153.54|155.54|153.74|154.38|152.58|584
1638625500000|2021-12-04 13:45:00|155.35|153.55|154.54|152.74|155.35|153.55|154.36|152.56|575
1638625800000|2021-12-04 13:50:00|154.56|152.76|154.34|152.54|154.65|152.85|154.14|152.34|480
1638626100000|2021-12-04 13:55:00|154.33|152.53|155.1|153.3|155.16|153.36|154.22|152.42|454
1638626400000|2021-12-04 14:00:00|155.09|153.29|154.61|152.81|155.09|153.29|154.26|152.46|495
1638626700000|2021-12-04 14:05:00|154.62|152.82|154.44|152.64|154.62|152.82|154.06|152.26|421
1638627000000|2021-12-04 14:10:00|154.43|152.63|155.12|153.32|155.3|153.5|154.42|152.62|473
1638627300000|2021-12-04 14:15:00|155.14|153.34|154.95|153.15|155.47|153.67|154.87|153.07|428
1638627600000|2021-12-04 14:20:00|154.93|153.13|154.64|152.84|155.17|153.37|154.25|152.45|481
1638627900000|2021-12-04 14:25:00|154.63|152.83|155.14|153.34|155.3|153.5|154.55|152.75|400
1638628200000|2021-12-04 14:30:00|155.16|153.36|155.2|153.4|155.49|153.69|155.08|153.28|317
1638628500000|2021-12-04 14:35:00|155.19|153.39|155.27|153.47|155.4|153.6|154.95|153.15|347
1638628800000|2021-12-04 14:40:00|155.28|153.48|156.18|154.38|156.37|154.57|155.27|153.47|513
1638629100000|2021-12-04 14:45:00|156.2|154.4|157.78|155.98|158.2|156.4|156|154.2|508
1638629400000|2021-12-04 14:50:00|157.79|155.99|158.23|156.43|158.41|156.61|157.45|155.65|406
1638629700000|2021-12-04 14:55:00|158.22|156.42|158.53|156.73|158.53|156.73|157.88|156.08|364
1638630000000|2021-12-04 15:00:00|158.55|156.75|159.09|157.29|159.12|157.32|158.39|156.59|521
1638630300000|2021-12-04 15:05:00|159.08|157.28|160.44|158.64|160.52|158.72|158.81|157.01|452
1638630600000|2021-12-04 15:10:00|160.43|158.63|160.85|159.05|161.58|159.78|160.29|158.49|631
1638630900000|2021-12-04 15:15:00|160.86|159.06|159.7|157.9|161.13|159.33|159.21|157.41|705
1638631200000|2021-12-04 15:20:00|159.72|157.92|160.26|158.46|160.38|158.58|159.56|157.76|638
1638631500000|2021-12-04 15:25:00|160.27|158.47|160.16|158.36|160.34|158.54|159.69|157.89|533
1638631800000|2021-12-04 15:30:00|160.15|158.35|161.56|159.76|161.76|159.96|159.96|158.16|513
1638632100000|2021-12-04 15:35:00|161.55|159.75|161.46|159.66|162.16|160.36|161.32|159.52|604
1638632400000|2021-12-04 15:40:00|161.47|159.67|160.76|158.96|161.62|159.82|160.71|158.91|567
1638632700000|2021-12-04 15:45:00|160.75|158.95|160.19|158.39|160.81|159.01|159.83|158.03|524
1638633000000|2021-12-04 15:50:00|160.2|158.4|159.93|158.13|160.25|158.45|159.74|157.94|439
1638633300000|2021-12-04 15:55:00|159.94|158.14|159.9|158.1|160.09|158.29|159.9|158.1|45
1638633600000|2021-12-04 16:00:00|159.85|158.05|159.22|157.42|159.85|158.05|158.88|157.08|483
1638633900000|2021-12-04 16:05:00|159.21|157.41|158.42|156.62|159.43|157.63|158.3|156.5|391
1638634200000|2021-12-04 16:10:00|158.45|156.65|159.02|157.22|159.05|157.25|157.85|156.05|545
1638634500000|2021-12-04 16:15:00|159.03|157.23|160.42|158.62|161.21|159.41|158.93|157.13|424
1638634800000|2021-12-04 16:20:00|160.41|158.61|159.65|157.85|160.42|158.62|159.4|157.6|266
1638635100000|2021-12-04 16:25:00|159.64|157.84|159.49|157.69|159.65|157.85|159.34|157.54|190
1638635400000|2021-12-04 16:30:00|159.5|157.7|159.97|158.17|159.99|158.19|159.5|157.7|211
1638635700000|2021-12-04 16:35:00|159.98|158.18|159.72|157.92|160.39|158.59|159.63|157.83|344
1638636000000|2021-12-04 16:40:00|159.71|157.91|158.81|157.01|159.79|157.99|158.6|156.8|394
1638636300000|2021-12-04 16:45:00|158.8|157|157.92|156.12|158.8|157|157.92|156.12|419
1638636600000|2021-12-04 16:50:00|157.93|156.13|157.63|155.83|158.02|156.22|157.45|155.65|438
1638636900000|2021-12-04 16:55:00|157.6|155.8|156.81|155.01|157.68|155.88|156.64|154.84|467
1638637200000|2021-12-04 17:00:00|156.84|155.04|156.96|155.16|157.22|155.42|156.51|154.71|399
1638637500000|2021-12-04 17:05:00|156.94|155.14|157.09|155.29|157.56|155.76|156.94|155.14|435
1638637800000|2021-12-04 17:10:00|157.1|155.3|157.02|155.22|157.54|155.74|156.79|154.99|366
1638638100000|2021-12-04 17:15:00|157.01|155.21|157.13|155.33|157.53|155.73|156.92|155.12|444
1638638400000|2021-12-04 17:20:00|157.12|155.32|157.42|155.62|157.75|155.95|157.12|155.32|360
1638638700000|2021-12-04 17:25:00|157.41|155.61|158.03|156.23|158.32|156.52|157.36|155.56|303
1638639000000|2021-12-04 17:30:00|158.02|156.22|158.44|156.64|158.7|156.9|157.93|156.13|297
1638639300000|2021-12-04 17:35:00|158.43|156.63|158.45|156.65|158.61|156.81|158.11|156.31|272
1638639600000|2021-12-04 17:40:00|158.46|156.66|158.91|157.11|158.92|157.12|158.46|156.66|253
1638639900000|2021-12-04 17:45:00|158.9|157.1|158.33|156.53|159.02|157.22|158.2|156.4|271
1638640200000|2021-12-04 17:50:00|158.32|156.52|158.22|156.42|158.49|156.69|157.89|156.09|341
1638640500000|2021-12-04 17:55:00|158.23|156.43|158.7|156.9|158.99|157.19|158.09|156.29|315
1638640800000|2021-12-04 18:00:00|158.68|156.88|159.22|157.42|159.27|157.47|158.19|156.39|399
1638641100000|2021-12-04 18:05:00|159.23|157.43|159.38|157.58|159.63|157.83|159.21|157.41|337
1638641400000|2021-12-04 18:10:00|159.39|157.59|159.33|157.53|159.68|157.88|158.96|157.16|339
1638641700000|2021-12-04 18:15:00|159.36|157.56|158.82|157.02|159.93|158.13|158.81|157.01|400
1638642000000|2021-12-04 18:20:00|158.81|157.01|159.24|157.44|159.26|157.46|158.67|156.87|351
1638642300000|2021-12-04 18:25:00|159.23|157.43|159.44|157.64|159.86|158.06|159.23|157.43|440
1638642600000|2021-12-04 18:30:00|159.45|157.65|159.57|157.77|159.76|157.96|159.3|157.5|291
1638642900000|2021-12-04 18:35:00|159.58|157.78|160.12|158.32|160.52|158.72|159.46|157.66|339
1638643200000|2021-12-04 18:40:00|160.13|158.33|160.18|158.38|160.31|158.51|159.78|157.98|339
1638643500000|2021-12-04 18:45:00|160.17|158.37|160.27|158.47|160.31|158.51|160.01|158.21|326
1638643800000|2021-12-04 18:50:00|160.26|158.46|160.69|158.89|160.96|159.16|160.26|158.46|397
1638644100000|2021-12-04 18:55:00|160.7|158.9|161.31|159.51|161.31|159.51|160.7|158.9|348
1638644400000|2021-12-04 19:00:00|161.3|159.5|161.03|159.23|161.34|159.54|160.5|158.7|254
1638644700000|2021-12-04 19:05:00|161.02|159.22|160.98|159.18|161.4|159.6|160.41|158.61|392
1638645000000|2021-12-04 19:10:00|160.99|159.19|161.63|159.83|161.64|159.84|160.97|159.17|198
1638645300000|2021-12-04 19:15:00|161.64|159.84|162.27|160.47|162.27|160.47|161.39|159.59|353
1638645600000|2021-12-04 19:20:00|162.26|160.46|163.78|161.98|163.87|162.07|162.26|160.46|480
1638645900000|2021-12-04 19:25:00|163.77|161.97|163.8|162|164.26|162.46|162.79|160.99|668
1638646200000|2021-12-04 19:30:00|163.82|162.02|164.29|162.49|164.31|162.51|163.65|161.85|448
1638646500000|2021-12-04 19:35:00|164.28|162.48|164.27|162.47|164.36|162.56|163.59|161.79|402
1638646800000|2021-12-04 19:40:00|164.26|162.46|164.47|162.67|164.73|162.93|164.22|162.42|428
1638647100000|2021-12-04 19:45:00|164.48|162.68|164.92|163.12|165.17|163.37|164.48|162.68|317
1638647400000|2021-12-04 19:50:00|164.88|163.08|165.72|163.92|165.74|163.94|164.43|162.63|441
1638647700000|2021-12-04 19:55:00|165.75|163.95|165.29|163.49|165.81|164.01|165.2|163.4|450
1638648000000|2021-12-04 20:00:00|165.3|163.5|163.96|162.16|165.45|163.65|163.85|162.05|588
1638648300000|2021-12-04 20:05:00|163.95|162.15|164.86|163.06|165.33|163.53|163.93|162.13|450
1638648600000|2021-12-04 20:10:00|164.84|163.04|164.57|162.77|165.31|163.51|164.48|162.68|398
1638648900000|2021-12-04 20:15:00|164.58|162.78|165.57|163.77|165.57|163.77|164.58|162.78|427
1638649200000|2021-12-04 20:20:00|165.56|163.76|165.56|163.76|165.61|163.81|165.1|163.3|315
1638649500000|2021-12-04 20:25:00|165.58|163.78|165.72|163.92|165.86|164.06|165.45|163.65|294
1638649800000|2021-12-04 20:30:00|165.73|163.93|166.27|164.47|166.39|164.59|165.73|163.93|315
1638650100000|2021-12-04 20:35:00|166.26|164.46|165.65|163.85|166.32|164.52|165.54|163.74|323
1638650400000|2021-12-04 20:40:00|165.64|163.84|165.55|163.75|166.72|164.92|165.46|163.66|479
1638650700000|2021-12-04 20:45:00|165.53|163.73|165.65|163.85|166.25|164.45|165.44|163.64|488
1638651000000|2021-12-04 20:50:00|165.66|163.86|165.43|163.63|165.66|163.86|164.97|163.17|454
1638651300000|2021-12-04 20:55:00|165.44|163.64|166.94|165.14|167.46|165.66|165.43|163.63|544
1638651600000|2021-12-04 21:00:00|166.95|165.15|165.72|163.92|167.16|165.36|165.66|163.86|556
1638651900000|2021-12-04 21:05:00|165.71|163.91|165.74|163.94|166.19|164.39|165.65|163.85|418
1638652200000|2021-12-04 21:10:00|165.75|163.95|164.61|162.81|166.02|164.22|164.59|162.79|514
1638652500000|2021-12-04 21:15:00|164.6|162.8|165.3|163.5|165.41|163.61|164.59|162.79|504
1638652800000|2021-12-04 21:20:00|165.28|163.48|164.74|162.94|165.44|163.64|164.55|162.75|386
1638653100000|2021-12-04 21:25:00|164.75|162.95|164.68|162.88|165.02|163.22|164.37|162.57|326
1638653400000|2021-12-04 21:30:00|164.65|162.85|164.35|162.55|164.68|162.88|164.12|162.32|402
1638653700000|2021-12-04 21:35:00|164.34|162.54|163.79|161.99|164.34|162.54|163.73|161.93|402
1638654000000|2021-12-04 21:40:00|163.8|162|163.2|161.4|163.81|162.01|163.05|161.25|366
1638654300000|2021-12-04 21:45:00|163.22|161.42|163.27|161.47|164.35|162.55|162.58|160.78|611
1638654600000|2021-12-04 21:50:00|163.26|161.46|163.58|161.78|163.61|161.81|162.81|161.01|480
1638654900000|2021-12-04 21:55:00|163.57|161.77|163.34|161.54|163.89|162.09|162.89|161.09|484
1638655200000|2021-12-04 22:00:00|163.38|161.58|163.84|162.04|164.15|162.35|163.37|161.57|372
1638655500000|2021-12-04 22:05:00|163.83|162.03|164.36|162.56|164.38|162.58|163.75|161.95|237
1638655800000|2021-12-04 22:10:00|164.37|162.57|164.63|162.83|164.9|163.1|164.37|162.57|232
1638656100000|2021-12-04 22:15:00|164.64|162.84|164.58|162.78|164.72|162.92|164.33|162.53|254
1638656400000|2021-12-04 22:20:00|164.57|162.77|164.83|163.03|164.9|163.1|164.52|162.72|179
1638656700000|2021-12-04 22:25:00|164.82|163.02|164.91|163.11|165.02|163.22|164.73|162.93|184
1638657000000|2021-12-04 22:30:00|164.9|163.1|165.94|164.14|166.02|164.22|164.86|163.06|263
1638657300000|2021-12-04 22:35:00|165.95|164.15|165.49|163.69|166.04|164.24|165.49|163.69|329
1638657600000|2021-12-04 22:40:00|165.5|163.7|165.99|164.19|166.1|164.3|165.49|163.69|238
1638657900000|2021-12-04 22:45:00|166|164.2|165.81|164.01|166.25|164.45|165.8|164|348
1638658200000|2021-12-04 22:50:00|165.8|164|165.85|164.05|165.97|164.17|165.7|163.9|204
1638658500000|2021-12-04 22:55:00|165.86|164.06|166.25|164.45|166.33|164.53|165.75|163.95|275
1638658800000|2021-12-04 23:00:00|166.24|164.44|166.68|164.88|166.74|164.94|166.24|164.44|396
1638659100000|2021-12-04 23:05:00|166.67|164.87|167.53|165.73|167.6|165.8|166.54|164.74|433
1638659400000|2021-12-04 23:10:00|167.5|165.7|165.96|164.16|167.56|165.76|165.95|164.15|404
1638659700000|2021-12-04 23:15:00|165.98|164.18|166.35|164.55|166.38|164.58|165.9|164.1|302
1638660000000|2021-12-04 23:20:00|166.34|164.54|165.73|163.93|166.34|164.54|165.71|163.91|313
1638660300000|2021-12-04 23:25:00|165.75|163.95|165.15|163.35|165.75|163.95|164.85|163.05|256
1638660600000|2021-12-04 23:30:00|165.14|163.34|163.72|161.92|165.42|163.62|163.29|161.49|437
1638660900000|2021-12-04 23:35:00|163.73|161.93|162.96|161.16|164.15|162.35|162.96|161.16|461
1638661200000|2021-12-04 23:40:00|162.97|161.17|163.57|161.77|163.57|161.77|162.97|161.17|437
1638661500000|2021-12-04 23:45:00|163.58|161.78|162.87|161.07|163.72|161.92|162.87|161.07|304
1638661800000|2021-12-04 23:50:00|162.86|161.06|163.13|161.33|163.14|161.34|162.68|160.88|328
1638662100000|2021-12-04 23:55:00|163.11|161.31|163.77|161.97|164.3|162.5|163.05|161.25|498
1638662400000|2021-12-05 00:00:00|163.78|161.98|164.48|162.68|164.62|162.82|163.38|161.58|604
1638662700000|2021-12-05 00:05:00|164.49|162.69|165.06|163.26|165.32|163.52|163.58|161.78|449
1638663000000|2021-12-05 00:10:00|165.1|163.3|164.5|162.7|165.95|164.15|164.47|162.67|621
1638663300000|2021-12-05 00:15:00|164.49|162.69|165.65|163.85|165.84|164.04|164.09|162.29|649
1638663600000|2021-12-05 00:20:00|165.66|163.86|164.8|163|165.83|164.03|164.74|162.94|533
1638663900000|2021-12-05 00:25:00|164.78|162.98|163.79|161.99|165.05|163.25|163.77|161.97|450
1638664200000|2021-12-05 00:30:00|163.75|161.95|160.8|159|163.75|161.95|160.77|158.97|578
1638664500000|2021-12-05 00:35:00|160.79|158.99|160.35|158.55|161.89|160.09|159.7|157.9|792
1638664800000|2021-12-05 00:40:00|160.42|158.62|159.4|157.6|160.43|158.63|158.7|156.9|745
1638665100000|2021-12-05 00:45:00|159.42|157.62|161.53|159.73|161.59|159.79|159.35|157.55|647
1638665400000|2021-12-05 00:50:00|161.52|159.72|162.67|160.87|163.72|161.92|161.27|159.47|730
1638665700000|2021-12-05 00:55:00|162.68|160.88|162.44|160.64|163.36|161.56|162.17|160.37|588
1638666000000|2021-12-05 01:00:00|162.42|160.62|160.81|159.01|162.42|160.62|160.66|158.86|721
1638666300000|2021-12-05 01:05:00|160.82|159.02|160.56|158.76|160.93|159.13|160.36|158.56|547
1638666600000|2021-12-05 01:10:00|160.54|158.74|161.34|159.54|161.66|159.86|160.53|158.73|448
1638666900000|2021-12-05 01:15:00|161.33|159.53|162.42|160.62|162.56|160.76|161.25|159.45|376
1638667200000|2021-12-05 01:20:00|162.36|160.56|161.93|160.13|162.53|160.73|161.51|159.71|538
1638667500000|2021-12-05 01:25:00|161.92|160.12|160.72|158.92|162.07|160.27|160.43|158.63|482
1638667800000|2021-12-05 01:30:00|160.74|158.94|160.74|158.94|160.92|159.12|160.6|158.8|412
1638668100000|2021-12-05 01:35:00|160.75|158.95|162.34|160.54|162.41|160.61|160.74|158.94|480
1638668400000|2021-12-05 01:40:00|162.35|160.55|163.29|161.49|163.3|161.5|162.35|160.55|464
1638668700000|2021-12-05 01:45:00|163.3|161.5|162.94|161.14|163.71|161.91|162.93|161.13|504
1638669000000|2021-12-05 01:50:00|162.95|161.15|163.63|161.83|163.63|161.83|162.87|161.07|371
1638669300000|2021-12-05 01:55:00|163.64|161.84|162.65|160.85|163.72|161.92|162.55|160.75|347
1638669600000|2021-12-05 02:00:00|162.66|160.86|162.11|160.31|162.78|160.98|162.03|160.23|458
1638669900000|2021-12-05 02:05:00|162.12|160.32|161.62|159.82|162.29|160.49|161.57|159.77|362
1638670200000|2021-12-05 02:10:00|161.61|159.81|161.61|159.81|161.97|160.17|161.44|159.64|329
1638670500000|2021-12-05 02:15:00|161.59|159.79|162.17|160.37|162.17|160.37|161.59|159.79|399
1638670800000|2021-12-05 02:20:00|162.18|160.38|162.64|160.84|163.2|161.4|162.16|160.36|353
1638671100000|2021-12-05 02:25:00|162.63|160.83|163.13|161.33|163.26|161.46|162.46|160.66|379
1638671400000|2021-12-05 02:30:00|163.14|161.34|163.13|161.33|163.7|161.9|163.05|161.25|311
1638671700000|2021-12-05 02:35:00|163.12|161.32|162.15|160.35|163.13|161.33|162.14|160.34|360
1638672000000|2021-12-05 02:40:00|162.14|160.34|162.45|160.65|162.74|160.94|162.13|160.33|310
1638672300000|2021-12-05 02:45:00|162.47|160.67|163.02|161.22|163.1|161.3|162.4|160.6|410
1638672600000|2021-12-05 02:50:00|163.04|161.24|161.91|160.11|163.08|161.28|161.91|160.11|275
1638672900000|2021-12-05 02:55:00|161.92|160.12|162.65|160.85|162.72|160.92|161.91|160.11|311
1638673200000|2021-12-05 03:00:00|162.66|160.86|161.73|159.93|162.66|160.86|161.16|159.36|445
1638673500000|2021-12-05 03:05:00|161.74|159.94|162.42|160.62|162.66|160.86|161.62|159.82|395
1638673800000|2021-12-05 03:10:00|162.43|160.63|162.97|161.17|163.06|161.26|161.89|160.09|425
1638674100000|2021-12-05 03:15:00|163|161.2|163.48|161.68|163.65|161.85|162.85|161.05|404
1638674400000|2021-12-05 03:20:00|163.49|161.69|163.58|161.78|163.72|161.92|163.39|161.59|303
1638674700000|2021-12-05 03:25:00|163.59|161.79|162.91|161.11|163.59|161.79|162.9|161.1|375
1638675000000|2021-12-05 03:30:00|162.9|161.1|163.13|161.33|163.43|161.63|162.89|161.09|417
1638675300000|2021-12-05 03:35:00|163.12|161.32|163|161.2|163.3|161.5|162.89|161.09|395
1638675600000|2021-12-05 03:40:00|162.97|161.17|162.44|160.64|162.97|161.17|162.35|160.55|415
1638675900000|2021-12-05 03:45:00|162.43|160.63|163.15|161.35|163.15|161.35|162.3|160.5|348
1638676200000|2021-12-05 03:50:00|163.17|161.37|162.69|160.89|163.22|161.42|162.46|160.66|356
1638676500000|2021-12-05 03:55:00|162.7|160.9|162.69|160.89|163.27|161.47|162.52|160.72|351
1638676800000|2021-12-05 04:00:00|162.68|160.88|161.93|160.13|162.95|161.15|161.9|160.1|347
1638677100000|2021-12-05 04:05:00|161.96|160.16|161.49|159.69|162.16|160.36|161.49|159.69|296
1638677400000|2021-12-05 04:10:00|161.48|159.68|161.05|159.25|161.51|159.71|160.89|159.09|336
1638677700000|2021-12-05 04:15:00|161.06|159.26|161.16|159.36|161.18|159.38|160.6|158.8|306
1638678000000|2021-12-05 04:20:00|161.17|159.37|160.34|158.54|161.17|159.37|160.34|158.54|271
1638678300000|2021-12-05 04:25:00|160.31|158.51|160.47|158.67|160.63|158.83|160.2|158.4|241
1638678600000|2021-12-05 04:30:00|160.46|158.66|160.2|158.4|160.47|158.67|160.05|158.25|316
1638678900000|2021-12-05 04:35:00|160.19|158.39|160.5|158.7|160.52|158.72|159.98|158.18|271
1638679200000|2021-12-05 04:40:00|160.51|158.71|161.33|159.53|161.33|159.53|160.51|158.71|287
1638679500000|2021-12-05 04:45:00|161.34|159.54|160.48|158.68|161.58|159.78|160.44|158.64|453
1638679800000|2021-12-05 04:50:00|160.49|158.69|160.38|158.58|160.87|159.07|160.2|158.4|297
1638680100000|2021-12-05 04:55:00|160.37|158.57|159.97|158.17|160.38|158.58|159.79|157.99|377
1638680400000|2021-12-05 05:00:00|159.98|158.18|159.97|158.17|160.89|159.09|159.82|158.02|416
1638680700000|2021-12-05 05:05:00|159.98|158.18|160.26|158.46|160.32|158.52|159.97|158.17|363
1638681000000|2021-12-05 05:10:00|160.27|158.47|160.25|158.45|160.32|158.52|160.06|158.26|212
1638681300000|2021-12-05 05:15:00|160.24|158.44|160.74|158.94|160.75|158.95|160.22|158.42|287
1638681600000|2021-12-05 05:20:00|160.75|158.95|161.26|159.46|161.26|159.46|160.66|158.86|282
1638681900000|2021-12-05 05:25:00|161.25|159.45|161.07|159.27|161.39|159.59|161.03|159.23|266
1638682200000|2021-12-05 05:30:00|161.09|159.29|161.71|159.91|161.88|160.08|161.01|159.21|334
1638682500000|2021-12-05 05:35:00|161.7|159.9|161.82|160.02|162.01|160.21|161.33|159.53|413
1638682800000|2021-12-05 05:40:00|161.83|160.03|162.12|160.32|162.12|160.32|161.77|159.97|245
1638683100000|2021-12-05 05:45:00|162.11|160.31|161.16|159.36|162.13|160.33|161.07|159.27|373
1638683400000|2021-12-05 05:50:00|161.17|159.37|161.65|159.85|161.8|160|161.16|159.36|328
1638683700000|2021-12-05 05:55:00|161.66|159.86|161.84|160.04|161.95|160.15|161.65|159.85|268
1638684000000|2021-12-05 06:00:00|161.85|160.05|161.39|159.59|161.85|160.05|161.13|159.33|303
1638684300000|2021-12-05 06:05:00|161.38|159.58|161.27|159.47|161.56|159.76|161.22|159.42|246
1638684600000|2021-12-05 06:10:00|161.28|159.48|161.28|159.48|161.57|159.77|161.18|159.38|216
1638684900000|2021-12-05 06:15:00|161.31|159.51|160.63|158.83|161.36|159.56|160.55|158.75|328
1638685200000|2021-12-05 06:20:00|160.62|158.82|160.76|158.96|160.85|159.05|160.55|158.75|178
1638685500000|2021-12-05 06:25:00|160.77|158.97|162.46|160.66|162.49|160.69|160.68|158.88|367
1638685800000|2021-12-05 06:30:00|162.44|160.64|162.66|160.86|163.38|161.58|162.11|160.31|525
1638686100000|2021-12-05 06:35:00|162.64|160.84|162.31|160.51|162.81|161.01|161.88|160.08|440
1638686400000|2021-12-05 06:40:00|162.29|160.49|161.66|159.86|162.47|160.67|161.61|159.81|373
1638686700000|2021-12-05 06:45:00|161.67|159.87|162.46|160.66|162.47|160.67|161.67|159.87|293
1638687000000|2021-12-05 06:50:00|162.45|160.65|163.09|161.29|163.09|161.29|162.3|160.5|293
1638687300000|2021-12-05 06:55:00|163.1|161.3|162.62|160.82|163.1|161.3|162.57|160.77|314
1638687600000|2021-12-05 07:00:00|162.61|160.81|162.93|161.13|163.02|161.22|162.51|160.71|395
1638687900000|2021-12-05 07:05:00|162.9|161.1|162.71|160.91|162.92|161.12|162.71|160.91|216
1638688200000|2021-12-05 07:10:00|162.7|160.9|162.46|160.66|162.73|160.93|162.32|160.52|223
1638688500000|2021-12-05 07:15:00|162.45|160.65|162.28|160.48|162.46|160.66|161.93|160.13|295
1638688800000|2021-12-05 07:20:00|162.29|160.49|162.02|160.22|162.29|160.49|161.7|159.9|246
1638689100000|2021-12-05 07:25:00|162.01|160.21|162.08|160.28|162.3|160.5|161.98|160.18|241
1638689400000|2021-12-05 07:30:00|162.09|160.29|161.9|160.1|162.15|160.35|161.84|160.04|266
1638689700000|2021-12-05 07:35:00|161.89|160.09|161.59|159.79|161.91|160.11|161.3|159.5|217
1638690000000|2021-12-05 07:40:00|161.6|159.8|161.08|159.28|161.66|159.86|161.01|159.21|197
1638690300000|2021-12-05 07:45:00|161.07|159.27|160.56|158.76|161.13|159.33|160.43|158.63|263
1638690600000|2021-12-05 07:50:00|160.54|158.74|160.24|158.44|160.8|159|160.12|158.32|492
1638690900000|2021-12-05 07:55:00|160.23|158.43|160.73|158.93|160.79|158.99|160.04|158.24|461
1638691200000|2021-12-05 08:00:00|160.75|158.95|160.01|158.21|160.79|158.99|159.51|157.71|473
1638691500000|2021-12-05 08:05:00|160|158.2|160.44|158.64|160.44|158.64|159.51|157.71|383
1638691800000|2021-12-05 08:10:00|160.43|158.63|160.33|158.53|160.85|159.05|160.22|158.42|471
1638692100000|2021-12-05 08:15:00|160.32|158.52|160.98|159.18|161|159.2|160.12|158.32|380
1638692400000|2021-12-05 08:20:00|160.99|159.19|160.13|158.33|161.14|159.34|160.07|158.27|321
1638692700000|2021-12-05 08:25:00|160.09|158.29|160.37|158.57|160.37|158.57|159.86|158.06|273
1638693000000|2021-12-05 08:30:00|160.36|158.56|160.7|158.9|160.77|158.97|160.05|158.25|318
1638693300000|2021-12-05 08:35:00|160.69|158.89|161.03|159.23|161.13|159.33|160.62|158.82|256
1638693600000|2021-12-05 08:40:00|161.04|159.24|161.34|159.54|161.54|159.74|161.03|159.23|272
1638693900000|2021-12-05 08:45:00|161.35|159.55|161.45|159.65|161.74|159.94|161.21|159.41|399
1638694200000|2021-12-05 08:50:00|161.46|159.66|161.45|159.65|161.55|159.75|161.32|159.52|247
1638694500000|2021-12-05 08:55:00|161.46|159.66|161.33|159.53|161.64|159.84|161.32|159.52|196
1638694800000|2021-12-05 09:00:00|161.32|159.52|160.62|158.82|161.32|159.52|160.61|158.81|246
1638695100000|2021-12-05 09:05:00|160.63|158.83|158.96|157.16|160.63|158.83|158.91|157.11|450
1638695400000|2021-12-05 09:10:00|158.94|157.14|158.66|156.86|159.11|157.31|158.04|156.24|550
1638695700000|2021-12-05 09:15:00|158.65|156.85|157.84|156.04|159.34|157.54|157.45|155.65|607
1638696000000|2021-12-05 09:20:00|157.86|156.06|157.98|156.18|158.24|156.44|157.36|155.56|563
1638696300000|2021-12-05 09:25:00|157.99|156.19|159.09|157.29|159.15|157.35|157.99|156.19|396
1638696600000|2021-12-05 09:30:00|159.06|157.26|158.24|156.44|159.34|157.54|158.16|156.36|471
1638696900000|2021-12-05 09:35:00|158.23|156.43|159.47|157.67|159.54|157.74|158.02|156.22|535
1638697200000|2021-12-05 09:40:00|159.46|157.66|159.5|157.7|159.54|157.74|159|157.2|426
1638697500000|2021-12-05 09:45:00|159.51|157.71|159.55|157.75|160.05|158.25|159.29|157.49|382
1638697800000|2021-12-05 09:50:00|159.56|157.76|158.68|156.88|159.58|157.78|158.61|156.81|373
1638698100000|2021-12-05 09:55:00|158.67|156.87|158.27|156.47|158.68|156.88|158.03|156.23|315
1638698400000|2021-12-05 10:00:00|158.29|156.49|158.25|156.45|159.1|157.3|157.79|155.99|564
1638698700000|2021-12-05 10:05:00|158.24|156.44|159.24|157.44|159.48|157.68|158.23|156.43|439
1638699000000|2021-12-05 10:10:00|159.22|157.42|159.09|157.29|159.52|157.72|159.03|157.23|366
1638699300000|2021-12-05 10:15:00|159.1|157.3|159.69|157.89|159.69|157.89|159.1|157.3|389
1638699600000|2021-12-05 10:20:00|159.7|157.9|159.57|157.77|159.96|158.16|159.55|157.75|380
1638699900000|2021-12-05 10:25:00|159.56|157.76|159.46|157.66|159.57|157.77|158.92|157.12|311
1638700200000|2021-12-05 10:30:00|159.45|157.65|159.86|158.06|159.88|158.08|159.31|157.51|281
1638700500000|2021-12-05 10:35:00|159.88|158.08|159.5|157.7|160.03|158.23|159.2|157.4|321
1638700800000|2021-12-05 10:40:00|159.49|157.69|160.23|158.43|160.44|158.64|159.49|157.69|347
1638701100000|2021-12-05 10:45:00|160.22|158.42|160.1|158.3|160.35|158.55|160.01|158.21|322
1638701400000|2021-12-05 10:50:00|160.09|158.29|159.25|157.45|160.18|158.38|159.05|157.25|313
1638701700000|2021-12-05 10:55:00|159.26|157.46|159.04|157.24|159.49|157.69|158.95|157.15|325
1638702000000|2021-12-05 11:00:00|159.05|157.25|159.45|157.65|159.77|157.97|159.04|157.24|351
1638702300000|2021-12-05 11:05:00|159.47|157.67|159.64|157.84|159.76|157.96|159.22|157.42|368
1638702600000|2021-12-05 11:10:00|159.65|157.85|160.03|158.23|160.16|158.36|159.63|157.83|286
1638702900000|2021-12-05 11:15:00|160.04|158.24|159.93|158.13|160.09|158.29|159.56|157.76|394
1638703200000|2021-12-05 11:20:00|159.94|158.14|159.72|157.92|160.08|158.28|159.57|157.77|295
1638703500000|2021-12-05 11:25:00|159.71|157.91|159.66|157.86|159.76|157.96|159.25|157.45|211
1638703800000|2021-12-05 11:30:00|159.65|157.85|159.32|157.52|159.66|157.86|159.26|157.46|237
1638704100000|2021-12-05 11:35:00|159.33|157.53|158.73|156.93|159.33|157.53|158.54|156.74|377
1638704400000|2021-12-05 11:40:00|158.69|156.89|158.66|156.86|158.69|156.89|158.15|156.35|428
1638704700000|2021-12-05 11:45:00|158.64|156.84|157.98|156.18|158.96|157.16|157.72|155.92|371
1638705000000|2021-12-05 11:50:00|157.99|156.19|158.41|156.61|158.43|156.63|157.75|155.95|393
1638705300000|2021-12-05 11:55:00|158.4|156.6|158.92|157.12|158.95|157.15|158.1|156.3|444
1638705600000|2021-12-05 12:00:00|158.93|157.13|158.34|156.54|159.14|157.34|158.32|156.52|443
1638705900000|2021-12-05 12:05:00|158.35|156.55|158.72|156.92|158.75|156.95|157.53|155.73|479
1638706200000|2021-12-05 12:10:00|158.76|156.96|160.16|158.36|160.16|158.36|158.7|156.9|502
1638706500000|2021-12-05 12:15:00|160.15|158.35|159.85|158.05|160.16|158.36|159.79|157.99|412
1638706800000|2021-12-05 12:20:00|159.86|158.06|160.89|159.09|161.06|159.26|159.85|158.05|481
1638707100000|2021-12-05 12:25:00|160.83|159.03|159.99|158.19|161.11|159.31|159.97|158.17|467
1638707400000|2021-12-05 12:30:00|159.98|158.18|160.53|158.73|160.76|158.96|159.38|157.58|431
1638707700000|2021-12-05 12:35:00|160.54|158.74|160.64|158.84|160.87|159.07|160.46|158.66|398
1638708000000|2021-12-05 12:40:00|160.66|158.86|160.26|158.46|160.96|159.16|160.25|158.45|435
1638708300000|2021-12-05 12:45:00|160.27|158.47|160.15|158.35|160.27|158.47|159.91|158.11|338
1638708600000|2021-12-05 12:50:00|160.16|158.36|159.75|157.95|160.16|158.36|159.64|157.84|295
1638708900000|2021-12-05 12:55:00|159.74|157.94|159.52|157.72|159.75|157.95|159.07|157.27|373
1638709200000|2021-12-05 13:00:00|159.53|157.73|158.69|156.89|159.53|157.73|158.49|156.69|337
1638709500000|2021-12-05 13:05:00|158.7|156.9|159.11|157.31|159.11|157.31|158.55|156.75|335
1638709800000|2021-12-05 13:10:00|159.12|157.32|158.92|157.12|159.4|157.6|158.44|156.64|356
1638710100000|2021-12-05 13:15:00|158.93|157.13|158.04|156.24|158.97|157.17|158.04|156.24|300
1638710400000|2021-12-05 13:20:00|158.05|156.25|157.85|156.05|158.06|156.26|157.72|155.92|324
1638710700000|2021-12-05 13:25:00|157.84|156.04|158.07|156.27|158.24|156.44|157.73|155.93|323
1638711000000|2021-12-05 13:30:00|158.06|156.26|158.96|157.16|158.97|157.17|157.84|156.04|339
1638711300000|2021-12-05 13:35:00|158.97|157.17|158.86|157.06|159.15|157.35|158.73|156.93|301
1638711600000|2021-12-05 13:40:00|158.85|157.05|159.03|157.23|159.05|157.25|158.68|156.88|204
1638711900000|2021-12-05 13:45:00|159.04|157.24|159.07|157.27|159.07|157.27|158.65|156.85|239
1638712200000|2021-12-05 13:50:00|159.08|157.28|159.24|157.44|159.26|157.46|159.08|157.28|162
1638712500000|2021-12-05 13:55:00|159.25|157.45|158.46|156.66|159.32|157.52|158.43|156.63|284
1638712800000|2021-12-05 14:00:00|158.45|156.65|156.1|154.3|158.62|156.82|155.15|153.35|577
1638713100000|2021-12-05 14:05:00|156.05|154.25|155.32|153.52|156.57|154.77|154.62|152.82|725
1638713400000|2021-12-05 14:10:00|155.33|153.53|154.39|152.59|155.39|153.59|153.76|151.96|827
1638713700000|2021-12-05 14:15:00|154.38|152.58|153.73|151.93|155.23|153.43|153.25|151.45|803
1638714000000|2021-12-05 14:20:00|153.75|151.95|154.83|153.03|155.24|153.44|153.72|151.92|676
1638714300000|2021-12-05 14:25:00|154.82|153.02|154.43|152.63|155.47|153.67|154.29|152.49|551
1638714600000|2021-12-05 14:30:00|154.44|152.64|154.33|152.53|155|153.2|154.24|152.44|491
1638714900000|2021-12-05 14:35:00|154.31|152.51|154.3|152.5|154.45|152.65|153.86|152.06|431
1638715200000|2021-12-05 14:40:00|154.27|152.47|154.91|153.11|155.12|153.32|154.22|152.42|494
1638715500000|2021-12-05 14:45:00|154.9|153.1|155.7|153.9|155.96|154.16|154.52|152.72|542
1638715800000|2021-12-05 14:50:00|155.71|153.91|155.35|153.55|155.9|154.1|155.25|153.45|478
1638716100000|2021-12-05 14:55:00|155.34|153.54|154.24|152.44|155.34|153.54|153.78|151.98|559
1638716400000|2021-12-05 15:00:00|154.23|152.43|155.1|153.3|156.66|154.86|154.03|152.23|820
1638716700000|2021-12-05 15:05:00|155.06|153.26|153.33|151.53|155.59|153.79|152.59|150.79|741
1638717000000|2021-12-05 15:10:00|153.32|151.52|152.42|150.62|153.72|151.92|151.99|150.19|685
1638717300000|2021-12-05 15:15:00|152.39|150.59|152.98|151.18|153.62|151.82|152.28|150.48|755
1638717600000|2021-12-05 15:20:00|152.99|151.19|153.76|151.96|154.23|152.43|152.77|150.97|668
1638717900000|2021-12-05 15:25:00|153.75|151.95|152.78|150.98|153.93|152.13|152.77|150.97|654
1638718200000|2021-12-05 15:30:00|152.81|151.01|151.2|149.4|152.92|151.12|150.98|149.18|760
1638718500000|2021-12-05 15:35:00|151.19|149.39|150.32|148.52|151.23|149.43|149.29|147.49|860
1638718800000|2021-12-05 15:40:00|150.31|148.51|150.25|148.45|151.29|149.49|149.86|148.06|776
1638719100000|2021-12-05 15:45:00|150.24|148.44|150.92|149.12|151.57|149.77|150.23|148.43|781
1638719400000|2021-12-05 15:50:00|150.94|149.14|151.3|149.5|151.62|149.82|149.94|148.14|747
1638719700000|2021-12-05 15:55:00|151.4|149.6|151.45|149.65|151.92|150.12|150.85|149.05|733
1638720000000|2021-12-05 16:00:00|151.44|149.64|153.18|151.38|155.38|153.58|151.01|149.21|878
1638720300000|2021-12-05 16:05:00|153.17|151.37|154.36|152.56|154.37|152.57|153.15|151.35|827
1638720600000|2021-12-05 16:10:00|154.37|152.57|155.94|154.14|156.7|154.9|153.55|151.75|968
1638720900000|2021-12-05 16:15:00|155.91|154.11|155.15|153.35|156.01|154.21|154.92|153.12|868
1638721200000|2021-12-05 16:20:00|155.19|153.39|154.85|153.05|155.2|153.4|154.34|152.54|755
1638721500000|2021-12-05 16:25:00|154.84|153.04|154.38|152.58|154.86|153.06|154.11|152.31|684
1638721800000|2021-12-05 16:30:00|154.34|152.54|153.34|151.54|154.78|152.98|153.01|151.21|648
1638722100000|2021-12-05 16:35:00|153.35|151.55|153.39|151.59|154.19|152.39|153.26|151.46|646
1638722400000|2021-12-05 16:40:00|153.36|151.56|154.14|152.34|154.56|152.76|153.36|151.56|605
1638722700000|2021-12-05 16:45:00|154.13|152.33|154.83|153.03|154.94|153.14|153.94|152.14|560
1638723000000|2021-12-05 16:50:00|154.84|153.04|154.51|152.71|155.03|153.23|154.34|152.54|483
1638723300000|2021-12-05 16:55:00|154.54|152.74|154.29|152.49|155.2|153.4|154.21|152.41|582
1638723600000|2021-12-05 17:00:00|154.3|152.5|153.52|151.72|154.79|152.99|153.42|151.62|590
1638723900000|2021-12-05 17:05:00|153.51|151.71|153.21|151.41|153.86|152.06|153.11|151.31|463
1638724200000|2021-12-05 17:10:00|153.22|151.42|153.82|152.02|153.83|152.03|153.1|151.3|512
1638724500000|2021-12-05 17:15:00|153.83|152.03|153.84|152.04|154.2|152.4|153.07|151.27|554
1638724800000|2021-12-05 17:20:00|153.85|152.05|154.42|152.62|154.73|152.93|153.8|152|606
1638725100000|2021-12-05 17:25:00|154.43|152.63|155.32|153.52|155.5|153.7|154.2|152.4|635
1638725400000|2021-12-05 17:30:00|155.31|153.51|155.83|154.03|156.22|154.42|155.24|153.44|642
1638725700000|2021-12-05 17:35:00|155.87|154.07|156.04|154.24|156.26|154.46|155.47|153.67|593
1638726000000|2021-12-05 17:40:00|156.05|154.25|156.1|154.3|156.33|154.53|155.92|154.12|398
1638726300000|2021-12-05 17:45:00|156.11|154.31|155.98|154.18|156.27|154.47|155.82|154.02|391
1638726600000|2021-12-05 17:50:00|155.97|154.17|156.37|154.57|156.6|154.8|155.92|154.12|480
1638726900000|2021-12-05 17:55:00|156.35|154.55|156.23|154.43|156.51|154.71|156.02|154.22|455
1638727200000|2021-12-05 18:00:00|156.24|154.44|156.1|154.3|156.26|154.46|155.41|153.61|412
1638727500000|2021-12-05 18:05:00|156.09|154.29|155.65|153.85|156.1|154.3|155.48|153.68|288
1638727800000|2021-12-05 18:10:00|155.66|153.86|155.61|153.81|155.73|153.93|155.29|153.49|315
1638728100000|2021-12-05 18:15:00|155.6|153.8|155.65|153.85|155.96|154.16|155.26|153.46|265
1638728400000|2021-12-05 18:20:00|155.61|153.81|155.44|153.64|155.61|153.81|155.24|153.44|323
1638728700000|2021-12-05 18:25:00|155.43|153.63|155.05|153.25|155.44|153.64|154.98|153.18|292
1638729000000|2021-12-05 18:30:00|155.06|153.26|154.98|153.18|155.22|153.42|154.92|153.12|310
1638729300000|2021-12-05 18:35:00|155.01|153.21|155.54|153.74|155.54|153.74|154.83|153.03|337
1638729600000|2021-12-05 18:40:00|155.55|153.75|155.76|153.96|156.12|154.32|155.44|153.64|443
1638729900000|2021-12-05 18:45:00|155.75|153.95|155.3|153.5|155.94|154.14|155.28|153.48|422
1638730200000|2021-12-05 18:50:00|155.31|153.51|154.85|153.05|155.43|153.63|154.84|153.04|343
1638730500000|2021-12-05 18:55:00|154.84|153.04|154.72|152.92|155.02|153.22|154.71|152.91|205
1638730800000|2021-12-05 19:00:00|154.73|152.93|153.51|151.71|154.9|153.1|153.51|151.71|408
1638731100000|2021-12-05 19:05:00|153.52|151.72|153.62|151.82|154.11|152.31|153.46|151.66|459
1638731400000|2021-12-05 19:10:00|153.61|151.81|152.52|150.72|153.9|152.1|152.38|150.58|473
1638731700000|2021-12-05 19:15:00|152.54|150.74|151.95|150.15|152.8|151|151.73|149.93|623
1638732000000|2021-12-05 19:20:00|151.98|150.18|152.29|150.49|152.3|150.5|151.75|149.95|500
1638732300000|2021-12-05 19:25:00|152.28|150.48|152.9|151.1|152.95|151.15|152.16|150.36|468
1638732600000|2021-12-05 19:30:00|152.91|151.11|152.69|150.89|152.97|151.17|152.07|150.27|564
1638732900000|2021-12-05 19:35:00|152.7|150.9|153.36|151.56|153.37|151.57|152.7|150.9|400
1638733200000|2021-12-05 19:40:00|153.37|151.57|154.2|152.4|154.37|152.57|153.36|151.56|496
1638733500000|2021-12-05 19:45:00|154.19|152.39|153.79|151.99|154.61|152.81|153.68|151.88|527
1638733800000|2021-12-05 19:50:00|153.8|152|154.7|152.9|154.71|152.91|153.78|151.98|462
1638734100000|2021-12-05 19:55:00|154.69|152.89|155.1|153.3|155.1|153.3|154.32|152.52|464
1638734400000|2021-12-05 20:00:00|155.09|153.29|155.92|154.12|155.97|154.17|155.06|153.26|484
1638734700000|2021-12-05 20:05:00|155.91|154.11|156.33|154.53|156.37|154.57|155.82|154.02|368
1638735000000|2021-12-05 20:10:00|156.32|154.52|156.51|154.71|156.54|154.74|156.13|154.33|343
1638735300000|2021-12-05 20:15:00|156.52|154.72|155.93|154.13|156.6|154.8|155.91|154.11|390
1638735600000|2021-12-05 20:20:00|155.91|154.11|154.74|152.94|155.96|154.16|154.73|152.93|388
1638735900000|2021-12-05 20:25:00|154.73|152.93|153.64|151.84|154.73|152.93|153.6|151.8|540
1638736200000|2021-12-05 20:30:00|153.65|151.85|155.23|152.43|155.25|152.92|153.63|151.83|547
1638736500000|2021-12-05 20:35:00|155.22|152.42|156.18|153.38|156.24|153.44|154.7|151.9|565
1638736800000|2021-12-05 20:40:00|156.19|153.39|156.26|153.46|156.52|153.72|155.98|153.18|453
1638737100000|2021-12-05 20:45:00|156.25|153.45|156.66|153.86|156.66|153.86|155.57|152.77|523
1638737400000|2021-12-05 20:50:00|156.64|153.84|156.86|154.06|156.94|154.14|156.37|153.57|443
1638737700000|2021-12-05 20:55:00|156.82|154.02|156.11|153.31|156.82|154.02|156.09|153.29|498
1638738000000|2021-12-05 21:00:00|156.12|153.32|156.37|153.57|156.99|154.19|156.01|153.21|487
1638738300000|2021-12-05 21:05:00|156.39|153.59|155.23|152.43|156.39|153.59|154.82|152.02|473
1638738600000|2021-12-05 21:10:00|155.21|152.41|154.03|151.23|155.6|152.8|153.95|151.15|525
1638738900000|2021-12-05 21:15:00|154.02|151.22|153.16|150.36|154.03|151.23|152.95|150.15|534
1638739200000|2021-12-05 21:20:00|153.14|150.34|155.02|152.22|155.04|152.24|153.03|150.23|569
1638739500000|2021-12-05 21:25:00|155|152.2|155.55|152.75|155.69|152.89|154.58|151.78|657
1638739800000|2021-12-05 21:30:00|155.57|152.77|156|153.2|156.04|153.24|154.8|152|576
1638740100000|2021-12-05 21:35:00|156.01|153.21|154.74|151.94|156.09|153.29|154.71|151.91|516
1638740400000|2021-12-05 21:40:00|154.73|151.93|156.54|153.74|156.62|153.82|154.54|151.74|528
1638740700000|2021-12-05 21:45:00|156.56|153.76|156.94|154.14|156.95|154.15|156.24|153.44|507
1638741000000|2021-12-05 21:50:00|156.95|154.15|156.79|153.99|156.98|154.18|156.23|153.43|536
1638741300000|2021-12-05 21:55:00|156.83|154.03|156.47|153.67|156.94|154.14|156.45|153.65|473
1638741600000|2021-12-05 22:00:00|156.48|153.68|155.07|153.27|156.87|154.29|155|153.2|445
1638741900000|2021-12-05 22:05:00|155.06|153.26|154.48|152.68|155.44|153.64|154.48|152.68|557
1638742200000|2021-12-05 22:10:00|154.47|152.67|154.05|152.25|154.58|152.78|154.01|152.21|425
1638742500000|2021-12-05 22:15:00|154.13|152.33|155.95|154.15|156.03|154.23|153.93|152.13|573
1638742800000|2021-12-05 22:20:00|155.94|154.14|155.84|154.04|156.02|154.22|155.18|153.38|546
1638743100000|2021-12-05 22:25:00|155.85|154.05|156|154.2|156.08|154.28|155.62|153.82|299
1638743400000|2021-12-05 22:30:00|156.02|154.22|155.73|153.93|156.15|154.35|155.73|153.93|187
1638743700000|2021-12-05 22:35:00|155.75|153.95|155.25|153.45|155.75|153.95|155.25|153.45|256
1638744000000|2021-12-05 22:40:00|155.24|153.44|154.82|153.02|155.25|153.45|154.46|152.66|529
1638744300000|2021-12-05 22:45:00|154.77|152.97|155.73|153.93|155.73|153.93|154.76|152.96|423
1638744600000|2021-12-05 22:50:00|155.72|153.92|155.89|154.09|155.99|154.19|155.5|153.7|406
1638744900000|2021-12-05 22:55:00|155.79|153.99|156.52|154.72|156.65|154.85|155.79|153.99|384
1638745200000|2021-12-05 23:00:00|156.51|154.71|155.98|154.18|156.69|154.89|155.67|153.87|575
1638745500000|2021-12-05 23:05:00|155.94|154.14|157.62|155.82|157.8|156|155.91|154.11|696
1638745800000|2021-12-05 23:10:00|157.61|155.81|158.16|156.36|158.29|156.49|157.58|155.78|698
1638746100000|2021-12-05 23:15:00|158.11|156.31|157.65|155.85|158.2|156.4|157.15|155.35|607
1638746400000|2021-12-05 23:20:00|157.64|155.84|156.13|154.33|157.68|155.88|156.12|154.32|506
1638746700000|2021-12-05 23:25:00|156.11|154.31|156.7|154.9|156.79|154.99|155.74|153.94|582
1638747000000|2021-12-05 23:30:00|156.72|154.92|156.52|154.72|157.02|155.22|155.49|153.69|733
1638747300000|2021-12-05 23:35:00|156.54|154.74|157.16|155.36|157.38|155.58|156.48|154.68|594
1638747600000|2021-12-05 23:40:00|157.19|155.39|156.63|154.83|157.37|155.57|156.63|154.83|573
1638747900000|2021-12-05 23:45:00|156.65|154.85|156.56|154.76|156.69|154.89|156.24|154.44|483
1638748200000|2021-12-05 23:50:00|156.57|154.77|157.16|155.36|157.2|155.4|156.36|154.56|451
1638748500000|2021-12-05 23:55:00|157.17|155.37|157.3|155.5|157.59|155.79|157.13|155.33|511
1638748800000|2021-12-06 00:00:00|157.31|155.51|155.85|154.05|157.55|155.75|155.82|154.02|659
1638749100000|2021-12-06 00:05:00|155.86|154.06|155.23|153.43|156.37|154.57|155.02|153.22|631
1638749400000|2021-12-06 00:10:00|155.22|153.42|153.83|152.03|155.45|153.65|153.53|151.73|733
1638749700000|2021-12-06 00:15:00|153.81|152.01|152.85|151.05|154.31|152.51|152.27|150.47|863
1638750000000|2021-12-06 00:20:00|152.83|151.03|153.97|152.17|154.17|152.37|152.34|150.54|706
1638750300000|2021-12-06 00:25:00|153.95|152.15|153.02|151.22|153.95|152.15|152.43|150.63|762
1638750600000|2021-12-06 00:30:00|153.01|151.21|152.57|150.77|153.62|151.82|151.81|150.01|797
1638750900000|2021-12-06 00:35:00|152.5|150.7|153.29|151.49|153.63|151.83|152.4|150.6|675
1638751200000|2021-12-06 00:40:00|153.28|151.48|152.56|150.76|153.71|151.91|152.41|150.61|706
1638751500000|2021-12-06 00:45:00|152.62|150.82|151.44|149.64|153.09|151.29|151.38|149.58|733
1638751800000|2021-12-06 00:50:00|151.47|149.67|152.65|150.85|152.66|150.86|151.43|149.63|681
1638752100000|2021-12-06 00:55:00|152.66|150.86|152.88|151.08|152.98|151.18|152.45|150.65|483
1638752400000|2021-12-06 01:00:00|152.87|151.07|154.18|152.38|154.18|152.38|152.17|150.37|731
1638752700000|2021-12-06 01:05:00|154.19|152.39|154.34|152.54|154.46|152.66|153.89|152.09|635
1638753000000|2021-12-06 01:10:00|154.35|152.55|154.56|152.76|155.33|153.53|154.33|152.53|658
1638753300000|2021-12-06 01:15:00|154.55|152.75|154.31|152.51|154.72|152.92|153.6|151.8|724
1638753600000|2021-12-06 01:20:00|154.32|152.52|153.86|152.06|154.68|152.88|153.62|151.82|575
1638753900000|2021-12-06 01:25:00|153.85|152.05|152.54|150.74|153.92|152.12|152.52|150.72|625
1638754200000|2021-12-06 01:30:00|152.55|150.75|152.59|150.79|153.07|151.27|152.49|150.69|675
1638754500000|2021-12-06 01:35:00|152.6|150.8|152.05|150.25|152.61|150.81|151.85|150.05|599
1638754800000|2021-12-06 01:40:00|152.06|150.26|152.82|151.02|152.83|151.03|151.97|150.17|481
1638755100000|2021-12-06 01:45:00|152.92|151.12|154.05|152.25|154.31|152.51|152.78|150.98|614
1638755400000|2021-12-06 01:50:00|154.08|152.28|153.91|152.11|154.37|152.57|153.57|151.77|622
1638755700000|2021-12-06 01:55:00|153.89|152.09|154.33|152.53|154.52|152.72|153.79|151.99|612
1638756000000|2021-12-06 02:00:00|154.34|152.54|154.26|152.46|154.66|152.86|154.05|152.25|533
1638756300000|2021-12-06 02:05:00|154.25|152.45|154.64|152.84|154.67|152.87|153.88|152.08|395
1638756600000|2021-12-06 02:10:00|154.66|152.86|155.49|153.69|155.67|153.87|154.61|152.81|537
1638756900000|2021-12-06 02:15:00|155.5|153.7|154.75|152.95|155.51|153.71|154.68|152.88|493
1638757200000|2021-12-06 02:20:00|154.77|152.97|155.18|153.38|155.46|153.66|154.54|152.74|536
1638757500000|2021-12-06 02:25:00|155.13|153.33|154.42|152.62|155.31|153.51|154.3|152.5|497
1638757800000|2021-12-06 02:30:00|154.44|152.64|154.3|152.5|154.44|152.64|154.05|152.25|450
1638758100000|2021-12-06 02:35:00|154.34|152.54|154.54|152.74|154.63|152.83|154.19|152.39|401
1638758400000|2021-12-06 02:40:00|154.56|152.76|155.11|153.31|155.21|153.41|154.5|152.7|453
1638758700000|2021-12-06 02:45:00|155.12|153.32|154.56|152.76|155.26|153.46|154.45|152.65|431
1638759000000|2021-12-06 02:50:00|154.53|152.73|154.65|152.85|154.77|152.97|154.32|152.52|390
1638759300000|2021-12-06 02:55:00|154.66|152.86|154.27|152.47|154.78|152.98|154.21|152.41|400
1638759600000|2021-12-06 03:00:00|154.26|152.46|154.71|152.91|155.49|153.69|154.25|152.45|629
1638759900000|2021-12-06 03:05:00|154.69|152.89|155.41|153.61|155.45|153.65|154.59|152.79|506
1638760200000|2021-12-06 03:10:00|155.44|153.64|154.63|152.83|155.82|154.02|154.53|152.73|637
1638760500000|2021-12-06 03:15:00|154.64|152.84|154.65|152.85|155.25|153.45|154.54|152.74|527
1638760800000|2021-12-06 03:20:00|154.58|152.78|155.77|153.97|155.83|154.03|154.49|152.69|552
1638761100000|2021-12-06 03:25:00|155.78|153.98|155.43|153.63|155.8|154|155.43|153.63|502
1638761400000|2021-12-06 03:30:00|155.42|153.62|154.88|153.08|155.42|153.62|154.84|153.04|351
1638761700000|2021-12-06 03:35:00|154.95|153.15|155.06|153.26|155.25|153.45|154.85|153.05|387
1638762000000|2021-12-06 03:40:00|155.07|153.27|155.15|153.35|155.51|153.71|154.96|153.16|508
1638762300000|2021-12-06 03:45:00|155.08|153.28|155.86|154.06|156.44|154.64|155.06|153.26|681
1638762600000|2021-12-06 03:50:00|155.89|154.09|156.03|154.23|156.21|154.41|155.68|153.88|509
1638762900000|2021-12-06 03:55:00|156|154.2|155.66|153.86|156.2|154.4|155.58|153.78|490
1638763200000|2021-12-06 04:00:00|155.65|153.85|155.75|153.95|155.93|154.13|155.26|153.46|574
1638763500000|2021-12-06 04:05:00|155.72|153.92|155.98|154.18|156.01|154.21|155.45|153.65|541
1638763800000|2021-12-06 04:10:00|156.08|154.28|156.08|154.28|156.15|154.35|155.65|153.85|447
1638764100000|2021-12-06 04:15:00|156.09|154.29|155.89|154.09|156.3|154.5|155.75|153.95|479
1638764400000|2021-12-06 04:20:00|155.9|154.1|156.27|154.47|156.36|154.56|155.88|154.08|422
1638764700000|2021-12-06 04:25:00|156.28|154.48|156.53|154.73|156.79|154.99|156.25|154.45|416
1638765000000|2021-12-06 04:30:00|156.52|154.72|156.52|154.72|156.87|155.07|156.5|154.7|393
1638765300000|2021-12-06 04:35:00|156.53|154.73|156.58|154.78|156.74|154.94|156.35|154.55|322
1638765600000|2021-12-06 04:40:00|156.68|154.88|156.1|154.3|156.68|154.88|156.08|154.28|281
1638765900000|2021-12-06 04:45:00|156.09|154.29|155.95|154.15|156.24|154.44|155.79|153.99|415
1638766200000|2021-12-06 04:50:00|155.96|154.16|155.4|153.6|156.02|154.22|155.15|153.35|364
1638766500000|2021-12-06 04:55:00|155.41|153.61|155.09|153.29|155.56|153.76|155.06|153.26|408
1638766800000|2021-12-06 05:00:00|155.15|153.35|155.28|153.48|155.62|153.82|155.06|153.26|374
1638767100000|2021-12-06 05:05:00|155.29|153.49|154.73|152.93|155.29|153.49|154.57|152.77|396
1638767400000|2021-12-06 05:10:00|154.75|152.95|154.41|152.61|154.97|153.17|154.35|152.55|410
1638767700000|2021-12-06 05:15:00|154.42|152.62|154.74|152.94|154.8|153|154.41|152.61|371
1638768000000|2021-12-06 05:20:00|154.73|152.93|154.68|152.88|155.13|153.33|154.64|152.84|266
1638768300000|2021-12-06 05:25:00|154.7|152.9|154.6|152.8|155.12|153.32|154.53|152.73|303
1638768600000|2021-12-06 05:30:00|154.59|152.79|153.98|152.18|154.79|152.99|153.86|152.06|402
1638768900000|2021-12-06 05:35:00|153.99|152.19|154.01|152.21|154.23|152.43|153.86|152.06|380
1638769200000|2021-12-06 05:40:00|153.99|152.19|153.39|151.59|153.99|152.19|153.37|151.57|348
1638769500000|2021-12-06 05:45:00|153.43|151.63|153.34|151.54|153.72|151.92|153.28|151.48|366
1638769800000|2021-12-06 05:50:00|153.33|151.53|153.14|151.34|153.34|151.54|153.09|151.29|194
1638770100000|2021-12-06 05:55:00|153.15|151.35|152.55|150.75|153.21|151.41|152.55|150.75|394
1638770400000|2021-12-06 06:00:00|152.53|150.73|152.71|150.91|152.89|151.09|152.38|150.58|493
1638770700000|2021-12-06 06:05:00|152.7|150.9|153.09|151.29|153.14|151.34|152.68|150.88|420
1638771000000|2021-12-06 06:10:00|153.07|151.27|152.31|150.51|153.24|151.44|152.31|150.51|347
1638771300000|2021-12-06 06:15:00|152.37|150.57|153.1|151.3|153.14|151.34|152.31|150.51|354
1638771600000|2021-12-06 06:20:00|153.09|151.29|152.88|151.08|153.11|151.31|152.41|150.61|398
1638771900000|2021-12-06 06:25:00|152.91|151.11|153.13|151.33|153.14|151.34|152.66|150.86|325
1638772200000|2021-12-06 06:30:00|153.1|151.3|153.48|151.68|153.64|151.84|152.99|151.19|413
1638772500000|2021-12-06 06:35:00|153.51|151.71|153.2|151.4|153.51|151.71|153.15|151.35|357
1638772800000|2021-12-06 06:40:00|153.19|151.39|151.9|150.1|153.35|151.55|151.68|149.88|537
1638773100000|2021-12-06 06:45:00|151.91|150.11|150.93|149.13|152.25|150.45|150.77|148.97|600
1638773400000|2021-12-06 06:50:00|150.87|149.07|150.55|148.75|151.21|149.41|149.89|148.09|644
1638773700000|2021-12-06 06:55:00|150.57|148.77|149.83|148.03|150.62|148.82|149.64|147.84|617
1638774000000|2021-12-06 07:00:00|149.82|148.02|149.31|147.51|150.03|148.23|149.12|147.32|677
1638774300000|2021-12-06 07:05:00|149.24|147.44|150.22|148.42|150.42|148.62|149.22|147.42|606
1638774600000|2021-12-06 07:10:00|150.23|148.43|149.69|147.89|150.31|148.51|149.16|147.36|542
1638774900000|2021-12-06 07:15:00|149.68|147.88|149.2|147.4|149.84|148.04|149.11|147.31|563
1638775200000|2021-12-06 07:20:00|149.21|147.41|148.42|146.62|149.59|147.79|148.42|146.62|613
1638775500000|2021-12-06 07:25:00|148.4|146.6|147.3|145.5|148.4|146.6|147.06|145.26|758
1638775800000|2021-12-06 07:30:00|147.33|145.53|147.6|145.8|148.47|146.67|147.1|145.3|743
1638776100000|2021-12-06 07:35:00|147.61|145.81|147.77|145.97|148.3|146.5|147.61|145.81|643
1638776400000|2021-12-06 07:40:00|147.78|145.98|147.18|145.38|148.02|146.22|147.07|145.27|611
1638776700000|2021-12-06 07:45:00|147.21|145.41|147.88|146.08|148.29|146.49|147.16|145.36|689
1638777000000|2021-12-06 07:50:00|147.86|146.06|148.1|146.3|148.27|146.47|147.84|146.04|595
1638777300000|2021-12-06 07:55:00|148.11|146.31|148.34|146.54|148.39|146.59|147.81|146.01|607
1638777600000|2021-12-06 08:00:00|148.33|146.53|151.43|149.63|151.73|149.93|148.23|146.43|894
1638777900000|2021-12-06 08:05:00|151.42|149.62|149.36|147.56|151.84|150.04|149.32|147.52|891
1638778200000|2021-12-06 08:10:00|149.39|147.59|148.77|146.97|149.68|147.88|148.22|146.42|820
1638778500000|2021-12-06 08:15:00|148.76|146.96|148.71|146.91|149.75|147.95|148.51|146.71|755
1638778800000|2021-12-06 08:20:00|148.72|146.92|146.3|144.5|148.95|147.15|145.73|143.93|727
1638779100000|2021-12-06 08:25:00|146.22|144.42|146.54|144.74|146.64|144.84|145.38|143.58|837
1638779400000|2021-12-06 08:30:00|146.55|144.75|145.32|143.52|146.78|144.98|145.19|143.39|703
1638779700000|2021-12-06 08:35:00|145.33|143.53|145.63|143.83|145.76|143.96|145.19|143.39|688
1638780000000|2021-12-06 08:40:00|145.62|143.82|146.68|144.88|146.96|145.16|145.39|143.59|638
1638780300000|2021-12-06 08:45:00|146.69|144.89|147.66|145.86|148.15|146.35|145.97|144.17|771
1638780600000|2021-12-06 08:50:00|147.63|145.83|147.19|145.39|147.95|146.15|147.07|145.27|789
1638780900000|2021-12-06 08:55:00|147.22|145.42|147.53|145.73|147.82|146.02|146.99|145.19|662
1638781200000|2021-12-06 09:00:00|147.52|145.72|148.02|146.22|148.34|146.54|147.02|145.22|657
1638781500000|2021-12-06 09:05:00|148|146.2|146.11|144.31|148.23|146.43|145.94|144.14|701
1638781800000|2021-12-06 09:10:00|146.13|144.33|145.4|143.6|146.14|144.34|144.58|142.78|775
1638782100000|2021-12-06 09:15:00|145.39|143.59|146.52|144.72|146.55|144.75|145.32|143.52|665
1638782400000|2021-12-06 09:20:00|146.5|144.7|145.65|143.85|146.51|144.71|145.29|143.49|656
1638782700000|2021-12-06 09:25:00|145.64|143.84|145.5|143.7|146.2|144.4|145.49|143.69|609
1638783000000|2021-12-06 09:30:00|145.51|143.71|144.37|142.57|145.69|143.89|144.37|142.57|634
1638783300000|2021-12-06 09:35:00|144.36|142.56|143.7|141.9|144.82|143.02|142.91|141.11|920
1638783600000|2021-12-06 09:40:00|143.68|141.88|143.85|142.05|144.07|142.27|143.07|141.27|844
1638783900000|2021-12-06 09:45:00|143.84|142.04|144.59|142.79|144.76|142.96|143.69|141.89|757
1638784200000|2021-12-06 09:50:00|144.6|142.8|144.58|142.78|144.84|143.04|144.11|142.31|695
1638784500000|2021-12-06 09:55:00|144.59|142.79|143.99|142.19|144.59|142.79|143.15|141.35|755
1638784800000|2021-12-06 10:00:00|143.97|142.17|144.6|142.8|144.79|142.99|143.65|141.85|730
1638785100000|2021-12-06 10:05:00|144.59|142.79|145.19|143.39|145.35|143.55|144.44|142.64|645
1638785400000|2021-12-06 10:10:00|145.18|143.38|145.38|143.58|145.79|143.99|145.02|143.22|650
1638785700000|2021-12-06 10:15:00|145.36|143.56|144.93|143.13|145.88|144.08|144.76|142.96|702
1638786000000|2021-12-06 10:20:00|144.92|143.12|144.22|142.42|144.94|143.14|144.12|142.32|603
1638786300000|2021-12-06 10:25:00|144.14|142.34|143.72|141.92|144.25|142.45|143.72|141.92|575
1638786600000|2021-12-06 10:30:00|143.68|141.88|143.85|142.05|144.19|142.39|142.75|140.95|718
1638786900000|2021-12-06 10:35:00|143.84|142.04|143.41|141.61|144.08|142.28|143.13|141.33|605
1638787200000|2021-12-06 10:40:00|143.43|141.63|144.26|142.46|144.35|142.55|143.21|141.41|505
1638787500000|2021-12-06 10:45:00|144.27|142.47|144.43|142.63|144.95|143.15|144.2|142.4|558
1638787800000|2021-12-06 10:50:00|144.42|142.62|143.92|142.12|144.77|142.97|143.81|142.01|574
1638788100000|2021-12-06 10:55:00|143.97|142.17|143.97|142.17|144.38|142.58|143.7|141.9|534
1638788400000|2021-12-06 11:00:00|143.98|142.18|143.31|141.51|144.46|142.66|143.3|141.5|651
1638788700000|2021-12-06 11:05:00|143.34|141.54|142.7|140.9|143.41|141.61|142.61|140.81|542
1638789000000|2021-12-06 11:10:00|142.71|140.91|142.9|141.1|143.11|141.31|142.43|140.63|587
1638789300000|2021-12-06 11:15:00|142.88|141.08|143.45|141.65|143.58|141.78|142.63|140.83|613
1638789600000|2021-12-06 11:20:00|143.46|141.66|144.09|142.29|144.68|142.88|143.39|141.59|567
1638789900000|2021-12-06 11:25:00|144.1|142.3|144.76|142.96|145.08|143.28|143.99|142.19|505
1638790200000|2021-12-06 11:30:00|144.74|142.94|145.25|143.45|145.76|143.96|144.69|142.89|616
1638790500000|2021-12-06 11:35:00|145.26|143.46|145.21|143.41|145.39|143.59|144.87|143.07|491
1638790800000|2021-12-06 11:40:00|145.2|143.4|147.91|146.11|147.99|146.19|145.01|143.21|676
1638791100000|2021-12-06 11:45:00|147.89|146.09|147.34|145.54|148.6|146.8|147.2|145.4|902
1638791400000|2021-12-06 11:50:00|147.31|145.51|149.39|147.59|150.06|148.26|147.26|145.46|874
1638791700000|2021-12-06 11:55:00|149.36|147.56|149.3|147.5|149.89|148.09|148.97|147.17|855
1638792000000|2021-12-06 12:00:00|149.37|147.57|148.94|147.14|149.37|147.57|148.58|146.78|710
1638792300000|2021-12-06 12:05:00|148.89|147.09|148.81|147.01|149.28|147.48|148.51|146.71|611
1638792600000|2021-12-06 12:10:00|148.82|147.02|148.08|146.28|148.98|147.18|148.03|146.23|626
1638792900000|2021-12-06 12:15:00|148.07|146.27|148.34|146.54|148.34|146.54|147.48|145.68|721
1638793200000|2021-12-06 12:20:00|148.33|146.53|148.46|146.66|148.49|146.69|148.06|146.26|562
1638793500000|2021-12-06 12:25:00|148.45|146.65|150.02|148.22|150.74|148.94|148.18|146.38|745
1638793800000|2021-12-06 12:30:00|149.93|148.13|149.68|147.88|150.61|148.81|149.48|147.68|823
1638794100000|2021-12-06 12:35:00|149.69|147.89|150.33|148.53|150.75|148.95|149.51|147.71|675
1638794400000|2021-12-06 12:40:00|150.34|148.54|149.69|147.89|150.51|148.71|149.56|147.76|589
1638794700000|2021-12-06 12:45:00|149.57|147.77|149.54|147.74|149.89|148.09|149.46|147.66|527
1638795000000|2021-12-06 12:50:00|149.55|147.75|149.15|147.35|149.97|148.17|148.9|147.1|565
1638795300000|2021-12-06 12:55:00|149.14|147.34|148.52|146.72|149.36|147.56|148.44|146.64|576
1638795600000|2021-12-06 13:00:00|148.53|146.73|148.85|147.05|149.18|147.38|148.29|146.49|684
1638795900000|2021-12-06 13:05:00|148.86|147.06|149.65|147.85|150.1|148.3|148.78|146.98|710
1638796200000|2021-12-06 13:10:00|149.66|147.86|149|147.2|149.99|148.19|149|147.2|619
1638796500000|2021-12-06 13:15:00|149.01|147.21|148.72|146.92|149.21|147.41|148.62|146.82|428
1638796800000|2021-12-06 13:20:00|148.71|146.91|148.62|146.82|148.94|147.14|148.47|146.67|484
1638797100000|2021-12-06 13:25:00|148.63|146.83|148.64|146.84|148.89|147.09|148.5|146.7|516
1638797400000|2021-12-06 13:30:00|148.65|146.85|148.12|146.32|148.65|146.85|147.86|146.06|523
1638797700000|2021-12-06 13:35:00|148.11|146.31|148.22|146.42|148.32|146.52|147.8|146|544
1638798000000|2021-12-06 13:40:00|148.23|146.43|147.94|146.14|148.8|147|147.91|146.11|602
1638798300000|2021-12-06 13:45:00|147.93|146.13|146.95|145.15|148.17|146.37|146.89|145.09|553
1638798600000|2021-12-06 13:50:00|146.96|145.16|147.47|145.67|147.5|145.7|146.74|144.94|534
1638798900000|2021-12-06 13:55:00|147.46|145.66|147.89|146.09|148.02|146.22|147.43|145.63|637
1638799200000|2021-12-06 14:00:00|147.9|146.1|147.52|145.72|148.05|146.25|146.95|145.15|618
1638799500000|2021-12-06 14:05:00|147.51|145.71|148.02|146.22|148.1|146.3|147.38|145.58|570
1638799800000|2021-12-06 14:10:00|148.03|146.23|148.75|146.95|148.75|146.95|147.99|146.19|551
1638800100000|2021-12-06 14:15:00|148.74|146.94|148.57|146.77|148.97|147.17|148.13|146.33|578
1638800400000|2021-12-06 14:20:00|148.58|146.78|148.92|147.12|148.95|147.15|148.47|146.67|438
1638800700000|2021-12-06 14:25:00|148.94|147.14|148.9|147.1|149.2|147.4|148.48|146.68|548
1638801000000|2021-12-06 14:30:00|148.91|147.11|148.22|146.42|149.85|148.05|147.79|145.99|861
1638801300000|2021-12-06 14:35:00|148.18|146.38|146.76|144.96|148.47|146.67|146.75|144.95|856
1638801600000|2021-12-06 14:40:00|146.71|144.91|148.25|146.45|148.29|146.49|146.6|144.8|848
1638801900000|2021-12-06 14:45:00|148.22|146.42|147.06|145.26|148.67|146.87|146.86|145.06|813
1638802200000|2021-12-06 14:50:00|147.07|145.27|147.31|145.51|147.93|146.13|147.02|145.22|714
1638802500000|2021-12-06 14:55:00|147.28|145.48|148.29|146.49|148.3|146.5|146.75|144.95|768
1638802800000|2021-12-06 15:00:00|148.3|146.5|147.84|146.04|148.59|146.79|147.76|145.96|787
1638803100000|2021-12-06 15:05:00|147.86|146.06|147.66|145.86|147.97|146.17|147.02|145.22|741
1638803400000|2021-12-06 15:10:00|147.67|145.87|149.09|147.29|149.09|147.29|147.61|145.81|655
1638803700000|2021-12-06 15:15:00|149.07|147.27|149.91|148.11|150.17|148.37|148.95|147.15|797
1638804000000|2021-12-06 15:20:00|149.92|148.12|150.52|148.72|150.67|148.87|149.86|148.06|681
1638804300000|2021-12-06 15:25:00|150.61|148.81|150.51|148.71|150.62|148.82|150.1|148.3|644
1638804600000|2021-12-06 15:30:00|150.52|148.72|151.23|149.43|151.78|149.98|150.51|148.71|705
1638804900000|2021-12-06 15:35:00|151.21|149.41|150.89|149.09|151.21|149.41|150.42|148.62|671
1638805200000|2021-12-06 15:40:00|150.95|149.15|151.02|149.22|151.44|149.64|150.86|149.06|652
1638805500000|2021-12-06 15:45:00|151.04|149.24|151.82|150.02|151.83|150.03|150.94|149.14|759
1638805800000|2021-12-06 15:50:00|151.83|150.03|151.78|149.98|152.09|150.29|151.38|149.58|668
1638806100000|2021-12-06 15:55:00|151.8|150|152.79|150.99|152.83|151.03|151.72|149.92|658
1638806400000|2021-12-06 16:00:00|152.78|150.98|152.44|150.64|152.88|151.08|151.95|150.15|710
1638806700000|2021-12-06 16:05:00|152.46|150.66|152.24|150.44|152.63|150.83|151.99|150.19|641
1638807000000|2021-12-06 16:10:00|152.23|150.43|152.04|150.24|152.71|150.91|151.97|150.17|677
1638807300000|2021-12-06 16:15:00|152.05|150.25|152.08|150.28|152.22|150.42|151.56|149.76|685
1638807600000|2021-12-06 16:20:00|152.09|150.29|152.23|150.43|152.31|150.51|151.83|150.03|548
1638807900000|2021-12-06 16:25:00|152.24|150.44|152.48|150.68|152.56|150.76|152.15|150.35|586
1638808200000|2021-12-06 16:30:00|152.42|150.62|153.41|151.61|153.55|151.75|152.17|150.37|609
1638808500000|2021-12-06 16:35:00|153.42|151.62|153.49|151.69|153.58|151.78|153.13|151.33|600
1638808800000|2021-12-06 16:40:00|153.51|151.71|153.33|151.53|153.6|151.8|152.95|151.15|492
1638809100000|2021-12-06 16:45:00|153.34|151.54|152.88|151.08|153.46|151.66|152.81|151.01|488
1638809400000|2021-12-06 16:50:00|152.89|151.09|153.08|151.28|153.08|151.28|152.49|150.69|506
1638809700000|2021-12-06 16:55:00|153.07|151.27|153.52|151.72|153.56|151.76|152.88|151.08|443
1638810000000|2021-12-06 17:00:00|153.53|151.73|153.21|151.41|153.71|151.91|153.02|151.22|413
1638810300000|2021-12-06 17:05:00|153.25|151.45|153.88|152.08|154.08|152.28|153.23|151.43|516
1638810600000|2021-12-06 17:10:00|153.87|152.07|153.7|151.9|154.22|152.42|153.59|151.79|418
1638810900000|2021-12-06 17:15:00|153.72|151.92|153.51|151.71|153.78|151.98|153.24|151.44|459
1638811200000|2021-12-06 17:20:00|153.52|151.72|153.52|151.72|153.6|151.8|153.38|151.58|395
1638811500000|2021-12-06 17:25:00|153.53|151.73|153.76|151.96|153.89|152.09|153.53|151.73|381
1638811800000|2021-12-06 17:30:00|153.78|151.98|153.24|151.44|154.02|152.22|153.21|151.41|468
1638812100000|2021-12-06 17:35:00|153.27|151.47|152.64|150.84|153.3|151.5|152.64|150.84|368
1638812400000|2021-12-06 17:40:00|152.63|150.83|152.63|150.83|152.9|151.1|152.29|150.49|460
1638812700000|2021-12-06 17:45:00|152.64|150.84|152.98|151.18|153.11|151.31|152.35|150.55|335
1638813000000|2021-12-06 17:50:00|153.03|151.23|152.47|150.67|153.03|151.23|152.31|150.51|427
1638813300000|2021-12-06 17:55:00|152.46|150.66|152.44|150.64|152.77|150.97|152.44|150.64|387
1638813600000|2021-12-06 18:00:00|152.45|150.65|152.29|150.49|152.76|150.96|152.16|150.36|480
1638813900000|2021-12-06 18:05:00|152.3|150.5|151.74|149.94|152.3|150.5|151.54|149.74|460
1638814200000|2021-12-06 18:10:00|151.75|149.95|151.84|150.04|151.97|150.17|151.65|149.85|394
1638814500000|2021-12-06 18:15:00|151.85|150.05|151.33|149.53|152.01|150.21|151.25|149.45|396
1638814800000|2021-12-06 18:20:00|151.32|149.52|151.45|149.65|151.6|149.8|151.25|149.45|310
1638815100000|2021-12-06 18:25:00|151.46|149.66|152|150.2|152.2|150.4|151.44|149.64|332
1638815400000|2021-12-06 18:30:00|152.01|150.21|152.5|150.7|152.58|150.78|151.94|150.14|316
1638815700000|2021-12-06 18:35:00|152.49|150.69|152.3|150.5|152.68|150.88|152.2|150.4|400
1638816000000|2021-12-06 18:40:00|152.39|150.59|152.68|150.88|152.74|150.94|152.27|150.47|409
1638816300000|2021-12-06 18:45:00|152.67|150.87|152.57|150.77|152.75|150.95|152.38|150.58|355
1638816600000|2021-12-06 18:50:00|152.58|150.78|152.94|151.14|152.99|151.19|152.52|150.72|355
1638816900000|2021-12-06 18:55:00|152.92|151.12|152.74|150.94|153.08|151.28|152.69|150.89|383
1638817200000|2021-12-06 19:00:00|152.76|150.96|153.37|151.57|153.79|151.99|152.76|150.96|516
1638817500000|2021-12-06 19:05:00|153.38|151.58|153.58|151.78|153.69|151.89|153.15|151.35|386
1638817800000|2021-12-06 19:10:00|153.57|151.77|154.19|152.39|154.26|152.46|153.57|151.77|545
1638818100000|2021-12-06 19:15:00|154.18|152.38|154.41|152.61|154.42|152.62|154.06|152.26|435
1638818400000|2021-12-06 19:20:00|154.38|152.58|154.06|152.26|154.46|152.66|154.06|152.26|277
1638818700000|2021-12-06 19:25:00|154.05|152.25|154.09|152.29|154.15|152.35|153.65|151.85|407
1638819000000|2021-12-06 19:30:00|154.1|152.3|154.04|152.24|154.36|152.56|153.8|152|359
1638819300000|2021-12-06 19:35:00|154.03|152.23|154.57|152.77|154.66|152.86|153.86|152.06|287
1638819600000|2021-12-06 19:40:00|154.5|152.7|154.12|152.32|154.56|152.76|154.08|152.28|220
1638819900000|2021-12-06 19:45:00|154.13|152.33|154.28|152.48|154.45|152.65|154.13|152.33|328
1638820200000|2021-12-06 19:50:00|154.29|152.49|154.05|152.25|154.32|152.52|153.92|152.12|302
1638820500000|2021-12-06 19:55:00|154.07|152.27|154.07|152.27|154.38|152.58|153.98|152.18|283
1638820800000|2021-12-06 20:00:00|154.06|152.26|153.82|152.02|154.32|152.52|153.75|151.95|399
1638821100000|2021-12-06 20:05:00|153.83|152.03|154.78|152.98|154.98|153.18|153.83|152.03|429
1638821400000|2021-12-06 20:10:00|154.77|152.97|154.61|152.81|154.95|153.15|154.44|152.64|442
1638821700000|2021-12-06 20:15:00|154.66|152.86|154.88|153.08|155.08|153.28|154.64|152.84|359
1638822000000|2021-12-06 20:20:00|154.87|153.07|154.86|153.06|155.1|153.3|154.68|152.88|369
1638822300000|2021-12-06 20:25:00|154.87|153.07|155.11|153.31|155.13|153.33|154.74|152.94|422
1638822600000|2021-12-06 20:30:00|155.12|153.32|155.42|153.62|155.52|153.72|155.12|153.32|370
1638822900000|2021-12-06 20:35:00|155.41|153.61|155.49|153.69|155.51|153.71|155.22|153.42|308
1638823200000|2021-12-06 20:40:00|155.48|153.68|155.96|154.16|156|154.2|155.48|153.68|275
1638823500000|2021-12-06 20:45:00|155.95|154.15|155.56|153.76|155.98|154.18|155.37|153.57|500
1638823800000|2021-12-06 20:50:00|155.55|153.75|155.11|153.31|155.79|153.99|154.64|152.84|550
1638824100000|2021-12-06 20:55:00|155.12|153.32|154.62|152.82|155.12|153.32|154.14|152.34|522
1638824400000|2021-12-06 21:00:00|154.59|152.79|155.06|153.26|155.53|153.73|154.57|152.77|508
1638824700000|2021-12-06 21:05:00|155.07|153.27|155.41|153.61|155.46|153.66|155.03|153.23|371
1638825000000|2021-12-06 21:10:00|155.42|153.62|155.07|153.27|155.57|153.77|155.02|153.22|356
1638825300000|2021-12-06 21:15:00|155.05|153.25|155.75|153.95|155.87|154.07|154.95|153.15|416
1638825600000|2021-12-06 21:20:00|155.76|153.96|156.38|154.58|156.48|154.68|155.75|153.95|422
1638825900000|2021-12-06 21:25:00|156.36|154.56|156.63|154.83|156.75|154.95|156.15|154.35|420
1638826200000|2021-12-06 21:30:00|156.62|154.82|156.48|154.68|157.11|155.31|156.39|154.59|501
1638826500000|2021-12-06 21:35:00|156.49|154.69|157.55|155.75|157.59|155.79|156.47|154.67|595
1638826800000|2021-12-06 21:40:00|157.54|155.74|158.5|156.7|158.98|157.18|157.46|155.66|631
1638827100000|2021-12-06 21:45:00|158.51|156.71|161.04|159.24|161.05|159.25|158.5|156.7|632
1638827400000|2021-12-06 21:50:00|161.06|159.26|160.65|158.85|161.54|159.74|160.43|158.63|764
1638827700000|2021-12-06 21:55:00|160.67|158.87|160.1|158.3|161.07|159.27|159.43|157.63|692
1638828000000|2021-12-06 22:00:00|160.11|158.31|160.96|159.16|160.96|159.16|160.1|158.3|474
1638828300000|2021-12-06 22:05:00|160.97|159.17|161.06|159.26|161.1|159.3|160.76|158.96|365
1638828600000|2021-12-06 22:10:00|161.05|159.25|162.83|161.03|163.31|161.51|161.05|159.25|767
1638828900000|2021-12-06 22:15:00|162.82|161.02|163.83|162.03|163.97|162.17|162.72|160.92|557
1638829200000|2021-12-06 22:20:00|163.85|162.05|163.71|161.91|164.1|162.3|163.59|161.79|467
1638829500000|2021-12-06 22:25:00|163.7|161.9|163.28|161.48|163.76|161.96|163.25|161.45|372
1638829800000|2021-12-06 22:30:00|163.27|161.47|162.97|161.17|163.66|161.86|162.88|161.08|339
1638830100000|2021-12-06 22:35:00|162.96|161.16|163.42|161.62|163.44|161.64|162.87|161.07|285
1638830400000|2021-12-06 22:40:00|163.43|161.63|164.14|162.34|164.14|162.34|163.42|161.62|351
1638830700000|2021-12-06 22:45:00|164.21|162.41|164.4|162.6|164.88|163.08|164.21|162.41|490
1638831000000|2021-12-06 22:50:00|164.37|162.57|165.13|163.33|165.29|163.49|164.28|162.48|401
1638831300000|2021-12-06 22:55:00|165.15|163.35|164.72|162.92|165.24|163.44|164.29|162.49|497
1638831600000|2021-12-06 23:00:00|164.73|162.93|165.26|163.46|165.34|163.54|164.71|162.91|443
1638831900000|2021-12-06 23:05:00|165.27|163.47|164.98|163.18|165.54|163.74|164.96|163.16|440
1638832200000|2021-12-06 23:10:00|164.99|163.19|163.75|161.95|165.07|163.27|163.56|161.76|670
1638832500000|2021-12-06 23:15:00|163.77|161.97|163.28|161.48|164.04|162.24|162.85|161.05|528
1638832800000|2021-12-06 23:20:00|163.29|161.49|163.58|161.78|163.86|162.06|163.12|161.32|575
1638833100000|2021-12-06 23:25:00|163.6|161.8|163.29|161.49|163.63|161.83|163.04|161.24|518
1638833400000|2021-12-06 23:30:00|163.33|161.53|163.66|161.86|163.77|161.97|163.16|161.36|391
1638833700000|2021-12-06 23:35:00|163.67|161.87|163.25|161.45|163.95|162.15|163.21|161.41|441
1638834000000|2021-12-06 23:40:00|163.26|161.46|163.85|162.05|163.96|162.16|163.25|161.45|554
1638834300000|2021-12-06 23:45:00|163.89|162.09|163.02|161.22|163.98|162.18|162.94|161.14|510
1638834600000|2021-12-06 23:50:00|163.04|161.24|163.5|161.7|163.56|161.76|162.95|161.15|541
1638834900000|2021-12-06 23:55:00|163.49|161.69|162.48|160.68|163.63|161.83|162.48|160.68|441
1638835200000|2021-12-07 00:00:00|162.49|160.69|163.14|161.34|163.24|161.44|162.37|160.57|603
1638835500000|2021-12-07 00:05:00|163.15|161.35|161.83|160.03|163.15|161.35|161.36|159.56|636
1638835800000|2021-12-07 00:10:00|161.93|160.13|162.88|161.08|163|161.2|161.66|159.86|600
1638836100000|2021-12-07 00:15:00|162.87|161.07|161.64|159.84|163.02|161.22|161.57|159.77|596
1638836400000|2021-12-07 00:20:00|161.63|159.83|162.21|160.41|162.33|160.53|161.38|159.58|588
1638836700000|2021-12-07 00:25:00|162.2|160.4|162.15|160.35|162.27|160.47|161.71|159.91|577
1638837000000|2021-12-07 00:30:00|162.14|160.34|162.25|160.45|162.27|160.47|161.84|160.04|398
1638837300000|2021-12-07 00:35:00|162.19|160.39|162.4|160.6|162.46|160.66|162.05|160.25|357
1638837600000|2021-12-07 00:40:00|162.37|160.57|162.7|160.9|162.84|161.04|162.34|160.54|370
1638837900000|2021-12-07 00:45:00|162.71|160.91|162.74|160.94|163.16|161.36|162.55|160.75|426
1638838200000|2021-12-07 00:50:00|162.75|160.95|163.06|161.26|163.2|161.4|162.75|160.95|394
1638838500000|2021-12-07 00:55:00|163.07|161.27|163.06|161.26|163.24|161.44|162.82|161.02|424
1638838800000|2021-12-07 01:00:00|163.09|161.29|162.97|161.17|163.22|161.42|162.56|160.76|552
1638839100000|2021-12-07 01:05:00|162.96|161.16|162.97|161.17|163.08|161.28|162.85|161.05|393
1638839400000|2021-12-07 01:10:00|162.96|161.16|163.04|161.24|163.51|161.71|162.91|161.11|555
1638839700000|2021-12-07 01:15:00|163.06|161.26|163|161.2|163.42|161.62|162.94|161.14|529
1638840000000|2021-12-07 01:20:00|162.99|161.19|163.11|161.31|164.53|162.73|162.91|161.11|679
1638840300000|2021-12-07 01:25:00|163.1|161.3|162.15|160.35|163.1|161.3|162.09|160.29|658
1638840600000|2021-12-07 01:30:00|162.12|160.32|161.24|159.44|162.32|160.52|160.89|159.09|762
1638840900000|2021-12-07 01:35:00|161.23|159.43|160.62|158.82|161.64|159.84|160.42|158.62|568
1638841200000|2021-12-07 01:40:00|160.61|158.81|160.84|159.04|161.12|159.32|160.45|158.65|605
1638841500000|2021-12-07 01:45:00|160.83|159.03|160.98|159.18|161.54|159.74|160.69|158.89|514
1638841800000|2021-12-07 01:50:00|160.97|159.17|161.44|159.64|161.54|159.74|160.66|158.86|591
1638842100000|2021-12-07 01:55:00|161.45|159.65|161|159.2|161.59|159.79|160.84|159.04|521
1638842400000|2021-12-07 02:00:00|161.01|159.21|161.28|159.48|161.35|159.55|160.82|159.02|548
1638842700000|2021-12-07 02:05:00|161.27|159.47|161.1|159.3|161.34|159.54|160.9|159.1|464
1638843000000|2021-12-07 02:10:00|161.11|159.31|160.52|158.72|161.14|159.34|160.4|158.6|379
1638843300000|2021-12-07 02:15:00|160.58|158.78|160.77|158.97|160.81|159.01|160.27|158.47|503
1638843600000|2021-12-07 02:20:00|160.79|158.99|160.82|159.02|161.02|159.22|160.67|158.87|483
1638843900000|2021-12-07 02:25:00|160.83|159.03|160.81|159.01|161|159.2|160.64|158.84|442
1638844200000|2021-12-07 02:30:00|160.83|159.03|160.63|158.83|160.93|159.13|160.35|158.55|450
1638844500000|2021-12-07 02:35:00|160.62|158.82|160.33|158.53|160.89|159.09|160.21|158.41|507
1638844800000|2021-12-07 02:40:00|160.31|158.51|160.14|158.34|160.65|158.85|159.87|158.07|487
1638845100000|2021-12-07 02:45:00|160.16|158.36|160.41|158.61|160.66|158.86|159.95|158.15|515
1638845400000|2021-12-07 02:50:00|160.42|158.62|160.7|158.9|160.75|158.95|160.4|158.6|428
1638845700000|2021-12-07 02:55:00|160.72|158.92|160.15|158.35|160.85|159.05|160.04|158.24|564
1638846000000|2021-12-07 03:00:00|160.16|158.36|160.36|158.56|160.43|158.63|159.95|158.15|378
1638846300000|2021-12-07 03:05:00|160.38|158.58|160.41|158.61|160.81|159.01|160.31|158.51|497
1638846600000|2021-12-07 03:10:00|160.43|158.63|160.88|159.08|161.03|159.23|160.38|158.58|335
1638846900000|2021-12-07 03:15:00|160.86|159.06|161|159.2|161.06|159.26|160.79|158.99|385
1638847200000|2021-12-07 03:20:00|161.02|159.22|161.31|159.51|161.39|159.59|161|159.2|431
1638847500000|2021-12-07 03:25:00|161.32|159.52|161.44|159.64|161.63|159.83|161.21|159.41|334
1638847800000|2021-12-07 03:30:00|161.45|159.65|161.64|159.84|161.82|160.02|161.42|159.62|417
1638848100000|2021-12-07 03:35:00|161.63|159.83|161.44|159.64|161.85|160.05|161.32|159.52|412
1638848400000|2021-12-07 03:40:00|161.45|159.65|161.11|159.31|161.56|159.76|160.95|159.15|357
1638848700000|2021-12-07 03:45:00|161.12|159.32|160.73|158.93|161.12|159.32|160.52|158.72|446
1638849000000|2021-12-07 03:50:00|160.72|158.92|160.9|159.1|161.16|159.36|160.64|158.84|405
1638849300000|2021-12-07 03:55:00|160.87|159.07|161.08|159.28|161.15|159.35|160.85|159.05|421
1638849600000|2021-12-07 04:00:00|161.09|159.29|161.24|159.44|161.28|159.48|160.91|159.11|326
1638849900000|2021-12-07 04:05:00|161.25|159.45|161.84|160.04|162|160.2|161.18|159.38|468
1638850200000|2021-12-07 04:10:00|161.97|160.17|161.88|160.08|162.01|160.21|161.58|159.78|351
1638850500000|2021-12-07 04:15:00|161.91|160.11|161.68|159.88|162.05|160.25|161.6|159.8|378
1638850800000|2021-12-07 04:20:00|161.69|159.89|161.84|160.04|161.98|160.18|161.64|159.84|360
1638851100000|2021-12-07 04:25:00|161.82|160.02|162.05|160.25|162.09|160.29|161.69|159.89|456
1638851400000|2021-12-07 04:30:00|162.09|160.29|161.51|159.71|162.12|160.32|161.44|159.64|343
1638851700000|2021-12-07 04:35:00|161.5|159.7|160.91|159.11|161.51|159.71|160.74|158.94|399
1638852000000|2021-12-07 04:40:00|160.9|159.1|161.18|159.38|161.18|159.38|160.54|158.74|330
1638852300000|2021-12-07 04:45:00|161.19|159.39|160.64|158.84|161.22|159.42|160.55|158.75|464
1638852600000|2021-12-07 04:50:00|160.66|158.86|160.89|159.09|161.07|159.27|160.63|158.83|330
1638852900000|2021-12-07 04:55:00|160.99|159.19|160.99|159.19|161.1|159.3|160.82|159.02|301
1638853200000|2021-12-07 05:00:00|161|159.2|161.22|159.42|161.29|159.49|161|159.2|404
1638853500000|2021-12-07 05:05:00|161.2|159.4|161.55|159.75|161.57|159.77|161.2|159.4|398
1638853800000|2021-12-07 05:10:00|161.56|159.76|161.51|159.71|161.68|159.88|161.3|159.5|327
1638854100000|2021-12-07 05:15:00|161.5|159.7|161.13|159.33|161.5|159.7|160.96|159.16|266
1638854400000|2021-12-07 05:20:00|161.11|159.31|160.87|159.07|161.21|159.41|160.83|159.03|449
1638854700000|2021-12-07 05:25:00|160.88|159.08|161.21|159.41|161.42|159.62|160.84|159.04|389
1638855000000|2021-12-07 05:30:00|161.22|159.42|160.42|158.62|161.37|159.57|160.32|158.52|395
1638855300000|2021-12-07 05:35:00|160.41|158.61|160.48|158.68|160.57|158.77|160.33|158.53|315
1638855600000|2021-12-07 05:40:00|160.51|158.71|160.65|158.85|160.65|158.85|160.31|158.51|310
1638855900000|2021-12-07 05:45:00|160.66|158.86|160.55|158.75|160.76|158.96|160.49|158.69|337
1638856200000|2021-12-07 05:50:00|160.56|158.76|160.62|158.82|160.82|159.02|160.53|158.73|344
1638856500000|2021-12-07 05:55:00|160.63|158.83|160.12|158.32|160.66|158.86|159.89|158.09|405
1638856800000|2021-12-07 06:00:00|160.14|158.34|160.03|158.23|160.2|158.4|159.86|158.06|372
1638857100000|2021-12-07 06:05:00|160.04|158.24|160.27|158.47|160.39|158.59|160.02|158.22|339
1638857400000|2021-12-07 06:10:00|160.36|158.56|160.45|158.65|160.65|158.85|160.27|158.47|359
1638857700000|2021-12-07 06:15:00|160.46|158.66|160.29|158.49|160.82|159.02|160.25|158.45|355
1638858000000|2021-12-07 06:20:00|160.3|158.5|160.85|159.05|160.86|159.06|160.28|158.48|402
1638858300000|2021-12-07 06:25:00|160.84|159.04|161.01|159.21|161.08|159.28|160.64|158.84|458
1638858600000|2021-12-07 06:30:00|161.07|159.27|161.23|159.43|161.26|159.46|160.86|159.06|379
1638858900000|2021-12-07 06:35:00|161.21|159.41|161.47|159.67|161.61|159.81|161.19|159.39|399
1638859200000|2021-12-07 06:40:00|161.48|159.68|161.02|159.22|161.49|159.69|160.86|159.06|373
1638859500000|2021-12-07 06:45:00|161.03|159.23|161.05|159.25|161.08|159.28|160.8|159|344
1638859800000|2021-12-07 06:50:00|161.07|159.27|160.92|159.12|161.09|159.29|160.78|158.98|328
1638860100000|2021-12-07 06:55:00|160.91|159.11|161.22|159.42|161.23|159.43|160.8|159|322
1638860400000|2021-12-07 07:00:00|161.21|159.41|161.15|159.35|161.26|159.46|161.06|159.26|328
1638860700000|2021-12-07 07:05:00|161.18|159.38|161.54|159.74|161.89|160.09|161.14|159.34|551
1638861000000|2021-12-07 07:10:00|161.53|159.73|160.44|158.64|161.53|159.73|160.36|158.56|590
1638861300000|2021-12-07 07:15:00|160.43|158.63|160.14|158.34|160.57|158.77|160.07|158.27|485
1638861600000|2021-12-07 07:20:00|160.15|158.35|160.14|158.34|160.37|158.57|160.08|158.28|276
1638861900000|2021-12-07 07:25:00|160.13|158.33|159.99|158.19|160.14|158.34|159.86|158.06|350
1638862200000|2021-12-07 07:30:00|159.97|158.17|160.01|158.21|160.59|158.79|159.95|158.15|356
1638862500000|2021-12-07 07:35:00|160.02|158.22|160.47|158.67|160.55|158.75|159.97|158.17|299
1638862800000|2021-12-07 07:40:00|160.48|158.68|159.9|158.1|160.56|158.76|159.88|158.08|403
1638863100000|2021-12-07 07:45:00|159.91|158.11|159.51|157.71|159.91|158.11|159.27|157.47|550
1638863400000|2021-12-07 07:50:00|159.52|157.72|159.76|157.96|159.86|158.06|159.5|157.7|433
1638863700000|2021-12-07 07:55:00|159.75|157.95|159.87|158.07|160.04|158.24|159.74|157.94|411
1638864000000|2021-12-07 08:00:00|159.88|158.08|160.29|158.49|160.3|158.5|159.48|157.68|497
1638864300000|2021-12-07 08:05:00|160.28|158.48|160.17|158.37|160.69|158.89|160.16|158.36|445
1638864600000|2021-12-07 08:10:00|160.18|158.38|160.75|158.95|160.81|159.01|160.04|158.24|493
1638864900000|2021-12-07 08:15:00|160.76|158.96|161|159.2|161.01|159.21|160.44|158.64|459
1638865200000|2021-12-07 08:20:00|161.01|159.21|161.11|159.31|161.36|159.56|161|159.2|501
1638865500000|2021-12-07 08:25:00|161.1|159.3|161.28|159.48|161.46|159.66|161.07|159.27|421
1638865800000|2021-12-07 08:30:00|161.31|159.51|160.74|158.94|161.38|159.58|160.52|158.72|397
1638866100000|2021-12-07 08:35:00|160.73|158.93|160.81|159.01|160.86|159.06|160.55|158.75|353
1638866400000|2021-12-07 08:40:00|160.8|159|161.59|159.79|161.67|159.87|160.75|158.95|565
1638866700000|2021-12-07 08:45:00|161.55|159.75|161.43|159.63|161.82|160.02|161.31|159.51|468
1638867000000|2021-12-07 08:50:00|161.42|159.62|161.47|159.67|161.77|159.97|161.38|159.58|391
1638867300000|2021-12-07 08:55:00|161.53|159.73|162.68|160.88|162.89|161.09|161.53|159.73|620
1638867600000|2021-12-07 09:00:00|162.67|160.87|162.76|160.96|162.98|161.18|162.4|160.6|557
1638867900000|2021-12-07 09:05:00|162.75|160.95|161.58|159.78|163.29|161.49|161.58|159.78|670
1638868200000|2021-12-07 09:10:00|161.65|159.85|162.06|160.26|162.23|160.43|161.49|159.69|591
1638868500000|2021-12-07 09:15:00|162.05|160.25|161.9|160.1|162.24|160.44|161.62|159.82|546
1638868800000|2021-12-07 09:20:00|161.83|160.03|162.17|160.37|162.22|160.42|161.83|160.03|420
1638869100000|2021-12-07 09:25:00|162.15|160.35|162.64|160.84|163.11|161.31|162.15|160.35|454
1638869400000|2021-12-07 09:30:00|162.63|160.83|162.69|160.89|163.27|161.47|162.54|160.74|568
1638869700000|2021-12-07 09:35:00|162.66|160.86|161.98|160.18|162.91|161.11|161.97|160.17|460
1638870000000|2021-12-07 09:40:00|162|160.2|161.63|159.83|162|160.2|161.57|159.77|535
1638870300000|2021-12-07 09:45:00|161.62|159.82|161.35|159.55|161.76|159.96|161.18|159.38|387
1638870600000|2021-12-07 09:50:00|161.36|159.56|160.9|159.1|161.36|159.56|160.84|159.04|368
1638870900000|2021-12-07 09:55:00|160.89|159.09|161.16|159.36|161.4|159.6|160.84|159.04|367
1638871200000|2021-12-07 10:00:00|161.14|159.34|160.76|158.96|161.26|159.46|160.76|158.96|382
1638871500000|2021-12-07 10:05:00|160.72|158.92|161.16|159.36|161.2|159.4|160.72|158.92|405
1638871800000|2021-12-07 10:10:00|161.17|159.37|160.75|158.95|161.17|159.37|160.75|158.95|305
1638872100000|2021-12-07 10:15:00|160.76|158.96|161.15|159.35|161.23|159.43|160.62|158.82|396
1638872400000|2021-12-07 10:20:00|161.16|159.36|161.23|159.43|161.27|159.47|161.09|159.29|220
1638872700000|2021-12-07 10:25:00|161.22|159.42|161.02|159.22|161.28|159.48|160.92|159.12|279
1638873000000|2021-12-07 10:30:00|161.03|159.23|161.85|160.05|161.85|160.05|161.02|159.22|358
1638873300000|2021-12-07 10:35:00|161.87|160.07|162.06|160.26|162.08|160.28|161.63|159.83|354
1638873600000|2021-12-07 10:40:00|162.07|160.27|162.57|160.77|162.58|160.78|162.03|160.23|317
1638873900000|2021-12-07 10:45:00|162.56|160.76|162.25|160.45|162.56|160.76|162.06|160.26|414
1638874200000|2021-12-07 10:50:00|162.23|160.43|162.58|160.78|162.82|161.02|162.16|160.36|480
1638874500000|2021-12-07 10:55:00|162.59|160.79|162.36|160.56|162.78|160.98|162.25|160.45|298
1638874800000|2021-12-07 11:00:00|162.33|160.53|162.77|160.97|162.97|161.17|162.23|160.43|423
1638875100000|2021-12-07 11:05:00|162.76|160.96|162.95|161.15|162.98|161.18|162.65|160.85|295
1638875400000|2021-12-07 11:10:00|162.94|161.14|162.99|161.19|163.06|161.26|162.77|160.97|383
1638875700000|2021-12-07 11:15:00|163|161.2|163.94|162.14|163.97|162.17|162.99|161.19|356
1638876000000|2021-12-07 11:20:00|163.92|162.12|163.67|161.87|163.98|162.18|163.65|161.85|173
1638876300000|2021-12-07 11:25:00|162.93|161.13|163.22|161.42|163.29|161.49|162.87|161.07|437
1638876600000|2021-12-07 11:30:00|163.2|161.4|162.57|160.77|163.2|161.4|162.41|160.61|460
1638876900000|2021-12-07 11:35:00|162.58|160.78|162.79|160.99|162.85|161.05|162.56|160.76|390
1638877200000|2021-12-07 11:40:00|162.8|161|163.65|161.85|163.73|161.93|162.7|160.9|423
1638877500000|2021-12-07 11:45:00|163.66|161.86|166.38|164.58|166.4|164.6|163.5|161.7|616
1638877800000|2021-12-07 11:50:00|166.37|164.57|165.66|163.86|166.44|164.64|165.66|163.86|630
1638878100000|2021-12-07 11:55:00|165.65|163.85|165.93|164.13|165.99|164.19|165.65|163.85|495
1638878400000|2021-12-07 12:00:00|165.92|164.12|165.78|163.98|166.82|165.02|165.4|163.6|712
1638878700000|2021-12-07 12:05:00|165.77|163.97|164.34|162.54|165.79|163.99|163.59|161.79|679
1638879000000|2021-12-07 12:10:00|164.32|162.52|163.79|161.99|164.76|162.96|163.71|161.91|568
1638879300000|2021-12-07 12:15:00|163.72|161.92|163.2|161.4|163.95|162.15|163.19|161.39|529
1638879600000|2021-12-07 12:20:00|163.19|161.39|161.53|159.73|163.21|161.41|161.1|159.3|775
1638879900000|2021-12-07 12:25:00|161.54|159.74|161.95|160.15|161.99|160.19|161.05|159.25|620
1638880200000|2021-12-07 12:30:00|161.94|160.14|160.86|159.06|162.47|160.67|160.86|159.06|703
1638880500000|2021-12-07 12:35:00|160.84|159.04|161.15|159.35|161.42|159.62|160.35|158.55|706
1638880800000|2021-12-07 12:40:00|161.11|159.31|162.45|160.65|162.91|161.11|160.67|158.87|727
1638881100000|2021-12-07 12:45:00|162.49|160.69|162.87|161.07|163.43|161.63|161.75|159.95|727
1638881400000|2021-12-07 12:50:00|162.86|161.06|162.14|160.34|163.19|161.39|161.96|160.16|681
1638881700000|2021-12-07 12:55:00|162.15|160.35|162.43|160.63|162.58|160.78|161.65|159.85|617
1638882000000|2021-12-07 13:00:00|162.41|160.61|163.1|161.3|163.49|161.69|162.35|160.55|662
1638882300000|2021-12-07 13:05:00|163.12|161.32|162.85|161.05|163.57|161.77|162.67|160.87|492
1638882600000|2021-12-07 13:10:00|162.86|161.06|163.35|161.55|163.44|161.64|162.66|160.86|478
1638882900000|2021-12-07 13:15:00|163.36|161.56|162.73|160.93|163.52|161.72|162.62|160.82|477
1638883200000|2021-12-07 13:20:00|162.72|160.92|161.94|160.14|162.83|161.03|161.89|160.09|577
1638883500000|2021-12-07 13:25:00|161.95|160.15|161.86|160.06|162.13|160.33|161.57|159.77|455
1638883800000|2021-12-07 13:30:00|161.85|160.05|161.97|160.17|162.28|160.48|161.55|159.75|525
1638884100000|2021-12-07 13:35:00|161.96|160.16|162.19|160.39|162.29|160.49|161.63|159.83|402
1638884400000|2021-12-07 13:40:00|162.21|160.41|162.54|160.74|162.86|161.06|161.85|160.05|491
1638884700000|2021-12-07 13:45:00|162.53|160.73|161.93|160.13|162.61|160.81|161.69|159.89|604
1638885000000|2021-12-07 13:50:00|161.95|160.15|161.79|159.99|162.15|160.35|161.61|159.81|372
1638885300000|2021-12-07 13:55:00|161.76|159.96|161.93|160.13|162.25|160.45|161.68|159.88|409
1638885600000|2021-12-07 14:00:00|161.92|160.12|161.8|160|161.92|160.12|161.35|159.55|335
1638885900000|2021-12-07 14:05:00|161.78|159.98|162.15|160.35|162.17|160.37|161.62|159.82|345
1638886200000|2021-12-07 14:10:00|162.13|160.33|162.73|160.93|162.81|161.01|162.01|160.21|405
1638886500000|2021-12-07 14:15:00|162.74|160.94|162.61|160.81|162.94|161.14|162.38|160.58|383
1638886800000|2021-12-07 14:20:00|162.62|160.82|162.56|160.76|162.89|161.09|162.47|160.67|321
1638887100000|2021-12-07 14:25:00|162.59|160.79|162.37|160.57|162.67|160.87|162.26|160.46|375
1638887400000|2021-12-07 14:30:00|162.36|160.56|162.87|161.07|163|161.2|162.36|160.56|571
1638887700000|2021-12-07 14:35:00|162.88|161.08|162.98|161.18|163.38|161.58|162.86|161.06|560
1638888000000|2021-12-07 14:40:00|162.96|161.16|163.63|161.83|163.69|161.89|162.96|161.16|485
1638888300000|2021-12-07 14:45:00|163.67|161.87|163.03|161.23|163.75|161.95|163.02|161.22|523
1638888600000|2021-12-07 14:50:00|163.04|161.24|163.52|161.72|163.87|162.07|162.98|161.18|431
1638888900000|2021-12-07 14:55:00|163.51|161.71|163.82|162.02|163.92|162.12|163.29|161.49|478
1638889200000|2021-12-07 15:00:00|163.8|162|164.22|162.42|164.67|162.87|163.67|161.87|643
1638889500000|2021-12-07 15:05:00|164.21|162.41|163.71|161.91|164.32|162.52|163.32|161.52|553
1638889800000|2021-12-07 15:10:00|163.74|161.94|163.71|161.91|163.91|162.11|163.53|161.73|501
1638890100000|2021-12-07 15:15:00|163.7|161.9|164.17|162.37|164.23|162.43|163.69|161.89|470
1638890400000|2021-12-07 15:20:00|164.19|162.39|164.36|162.56|164.59|162.79|164.04|162.24|429
1638890700000|2021-12-07 15:25:00|164.37|162.57|163.14|161.34|164.45|162.65|163.07|161.27|507
1638891000000|2021-12-07 15:30:00|163.15|161.35|164.2|162.4|164.22|162.42|162.87|161.07|530
1638891300000|2021-12-07 15:35:00|164.16|162.36|164.57|162.77|164.72|162.92|163.98|162.18|540
1638891600000|2021-12-07 15:40:00|164.56|162.76|164.9|163.1|165.01|163.21|164.54|162.74|492
1638891900000|2021-12-07 15:45:00|164.89|163.09|164.43|162.63|165.07|163.27|164.34|162.54|573
1638892200000|2021-12-07 15:50:00|164.42|162.62|164.42|162.62|164.66|162.86|164.27|162.47|525
1638892500000|2021-12-07 15:55:00|164.41|162.61|164.17|162.37|164.49|162.69|163.9|162.1|570
1638892800000|2021-12-07 16:00:00|164.18|162.38|164.31|162.51|164.62|162.82|163.8|162|650
1638893100000|2021-12-07 16:05:00|164.33|162.53|164.85|163.05|164.87|163.07|164.16|162.36|463
1638893400000|2021-12-07 16:10:00|164.86|163.06|164.51|162.71|164.92|163.12|164.48|162.68|481
1638893700000|2021-12-07 16:15:00|164.5|162.7|164.01|162.21|164.6|162.8|164|162.2|520
1638894000000|2021-12-07 16:20:00|164.02|162.22|163.62|161.82|164.02|162.22|163.16|161.36|536
1638894300000|2021-12-07 16:25:00|163.6|161.8|163.84|162.04|163.9|162.1|163.11|161.31|459
1638894600000|2021-12-07 16:30:00|163.85|162.05|162.69|160.89|163.85|162.05|162.66|160.86|546
1638894900000|2021-12-07 16:35:00|162.72|160.92|163.04|161.24|163.22|161.42|162.69|160.89|369
1638895200000|2021-12-07 16:40:00|163.07|161.27|162.98|161.18|163.4|161.6|162.53|160.73|471
1638895500000|2021-12-07 16:45:00|162.97|161.17|162.8|161|162.97|161.17|162.22|160.42|548
1638895800000|2021-12-07 16:50:00|162.78|160.98|162.67|160.87|162.89|161.09|162.5|160.7|474
1638896100000|2021-12-07 16:55:00|162.69|160.89|163.24|161.44|163.25|161.45|162.67|160.87|399
1638896400000|2021-12-07 17:00:00|163.23|161.43|162.39|160.59|163.25|161.45|162.29|160.49|482
1638896700000|2021-12-07 17:05:00|162.37|160.57|162.61|160.81|163.06|161.26|162.37|160.57|464
1638897000000|2021-12-07 17:10:00|162.6|160.8|163.4|161.6|163.49|161.69|162.6|160.8|424
1638897300000|2021-12-07 17:15:00|163.38|161.58|162.7|160.9|163.58|161.78|162.57|160.77|473
1638897600000|2021-12-07 17:20:00|162.68|160.88|162.72|160.92|162.82|161.02|162.54|160.74|430
1638897900000|2021-12-07 17:25:00|162.71|160.91|162.04|160.24|162.82|161.02|162.04|160.24|490
1638898200000|2021-12-07 17:30:00|162.05|160.25|162.15|160.35|162.39|160.59|162.04|160.24|356
1638898500000|2021-12-07 17:35:00|162.16|160.36|161.57|159.77|162.2|160.4|161.34|159.54|514
1638898800000|2021-12-07 17:40:00|161.55|159.75|161.79|159.99|162.04|160.24|161.55|159.75|415
1638899100000|2021-12-07 17:45:00|161.8|160|162.98|161.18|163.14|161.34|161.78|159.98|546
1638899400000|2021-12-07 17:50:00|163.02|161.22|163.28|161.48|163.68|161.88|162.97|161.17|516
1638899700000|2021-12-07 17:55:00|163.29|161.49|164.29|162.49|164.6|162.8|163.24|161.44|517
1638900000000|2021-12-07 18:00:00|164.24|162.44|164.6|162.8|165.09|163.29|164.15|162.35|564
1638900300000|2021-12-07 18:05:00|164.59|162.79|163.62|161.82|164.59|162.79|163.62|161.82|348
1638900600000|2021-12-07 18:10:00|163.61|161.81|164.02|162.22|164.27|162.47|163.4|161.6|438
1638900900000|2021-12-07 18:15:00|164.04|162.24|163.7|161.9|164.28|162.48|163.59|161.79|446
1638901200000|2021-12-07 18:20:00|163.69|161.89|163.61|161.81|163.87|162.07|163.46|161.66|440
1638901500000|2021-12-07 18:25:00|163.62|161.82|163.38|161.58|163.69|161.89|163.04|161.24|409
1638901800000|2021-12-07 18:30:00|163.39|161.59|163.2|161.4|163.7|161.9|163.2|161.4|401
1638902100000|2021-12-07 18:35:00|163.19|161.39|162.78|160.98|163.34|161.54|162.65|160.85|423
1638902400000|2021-12-07 18:40:00|162.79|160.99|163.01|161.21|163.2|161.4|162.55|160.75|400
1638902700000|2021-12-07 18:45:00|163.03|161.23|163.36|161.56|163.45|161.65|162.82|161.02|336
1638903000000|2021-12-07 18:50:00|163.37|161.57|163.46|161.66|163.83|162.03|163.33|161.53|357
1638903300000|2021-12-07 18:55:00|163.47|161.67|163.47|161.67|163.6|161.8|163.24|161.44|348
1638903600000|2021-12-07 19:00:00|163.48|161.68|161.8|160|163.48|161.68|161.78|159.98|447
1638903900000|2021-12-07 19:05:00|161.79|159.99|162.69|160.89|162.74|160.94|161.57|159.77|513
1638904200000|2021-12-07 19:10:00|162.68|160.88|162.87|161.07|162.89|161.09|162.14|160.34|518
1638904500000|2021-12-07 19:15:00|162.86|161.06|163|161.2|163.59|161.79|162.79|160.99|439
1638904800000|2021-12-07 19:20:00|163.01|161.21|163.84|162.04|163.91|162.11|162.88|161.08|443
1638905100000|2021-12-07 19:25:00|163.83|162.03|164.01|162.21|164.2|162.4|163.82|162.02|357
1638905400000|2021-12-07 19:30:00|164.02|162.22|164.51|162.71|164.79|162.99|163.77|161.97|485
1638905700000|2021-12-07 19:35:00|164.53|162.73|164.22|162.42|164.61|162.81|163.93|162.13|462
1638906000000|2021-12-07 19:40:00|164.21|162.41|164.48|162.68|164.7|162.9|164.1|162.3|476
1638906300000|2021-12-07 19:45:00|164.55|162.75|164.2|162.4|164.92|163.12|163.88|162.08|602
1638906600000|2021-12-07 19:50:00|164.18|162.38|164.78|162.98|164.83|163.03|164|162.2|481
1638906900000|2021-12-07 19:55:00|164.79|162.99|164.63|162.83|165|163.2|164.44|162.64|458
1638907200000|2021-12-07 20:00:00|164.67|162.87|165.02|163.22|165.03|163.23|164.48|162.68|559
1638907500000|2021-12-07 20:05:00|165.03|163.23|165.18|163.38|165.23|163.43|164.92|163.12|381
1638907800000|2021-12-07 20:10:00|165.19|163.39|164.22|162.42|165.37|163.57|164.12|162.32|504
1638908100000|2021-12-07 20:15:00|164.24|162.44|164.04|162.24|164.53|162.73|163.85|162.05|509
1638908400000|2021-12-07 20:20:00|164.06|162.26|162.41|160.61|164.31|162.51|162.38|160.58|535
1638908700000|2021-12-07 20:25:00|162.4|160.6|162.4|160.6|162.8|161|162.18|160.38|573
1638909000000|2021-12-07 20:30:00|162.41|160.61|161.94|160.14|162.92|161.12|161.73|159.93|551
1638909300000|2021-12-07 20:35:00|161.99|160.19|161.51|159.71|162.08|160.28|161.48|159.68|590
1638909600000|2021-12-07 20:40:00|161.52|159.72|162.23|160.43|162.46|160.66|161.46|159.66|530
1638909900000|2021-12-07 20:45:00|162.22|160.42|161.38|159.58|162.22|160.42|160.39|158.59|618
1638910200000|2021-12-07 20:50:00|161.4|159.6|161.01|159.21|161.4|159.6|160.68|158.88|670
1638910500000|2021-12-07 20:55:00|160.96|159.16|161.1|159.3|161.66|159.86|160.92|159.12|663
1638910800000|2021-12-07 21:00:00|161.11|159.31|161.51|159.71|161.77|159.97|160.81|159.01|639
1638911100000|2021-12-07 21:05:00|161.52|159.72|162.39|160.59|162.42|160.62|161.48|159.68|547
1638911400000|2021-12-07 21:10:00|162.4|160.6|162.45|160.65|162.69|160.89|162.23|160.43|512
1638911700000|2021-12-07 21:15:00|162.46|160.66|162.87|161.07|162.99|161.19|162.42|160.62|404
1638912000000|2021-12-07 21:20:00|162.86|161.06|161.92|160.12|162.86|161.06|161.85|160.05|482
1638912300000|2021-12-07 21:25:00|161.91|160.11|162.58|160.78|162.85|161.05|161.81|160.01|512
1638912600000|2021-12-07 21:30:00|162.57|160.77|162.57|160.77|162.9|161.1|162.55|160.75|356
1638912900000|2021-12-07 21:35:00|162.58|160.78|162.5|160.7|162.73|160.93|162.12|160.32|472
1638913200000|2021-12-07 21:40:00|162.51|160.71|162.63|160.83|162.81|161.01|162.3|160.5|402
1638913500000|2021-12-07 21:45:00|162.6|160.8|162.69|160.89|163.38|161.58|162.59|160.79|503
1638913800000|2021-12-07 21:50:00|162.79|160.99|161.96|160.16|162.83|161.03|161.88|160.08|598
1638914100000|2021-12-07 21:55:00|161.89|160.09|161.88|160.08|162.1|160.3|161.78|159.98|377
1638914400000|2021-12-07 22:00:00|161.89|160.09|161.39|159.59|162.14|160.34|161.31|159.51|308
1638914700000|2021-12-07 22:05:00|161.4|159.6|160.76|158.96|161.58|159.78|160.76|158.96|285
1638915000000|2021-12-07 22:10:00|160.78|158.98|161|159.2|161.43|159.63|160.69|158.89|451
1638915300000|2021-12-07 22:15:00|161.01|159.21|160.93|159.13|161.15|159.35|160.47|158.67|478
1638915600000|2021-12-07 22:20:00|160.92|159.12|160.4|158.6|160.92|159.12|160.3|158.5|506
1638915900000|2021-12-07 22:25:00|160.38|158.58|160.74|158.94|160.8|159|160.2|158.4|374
1638916200000|2021-12-07 22:30:00|160.75|158.95|161.21|159.41|161.22|159.42|160.72|158.92|218
1638916500000|2021-12-07 22:35:00|161.2|159.4|161.75|159.95|161.81|160.01|161.17|159.37|272
1638916800000|2021-12-07 22:40:00|161.71|159.91|161.15|159.35|161.75|159.95|161.08|159.28|328
1638917100000|2021-12-07 22:45:00|161.14|159.34|160.79|158.99|161.45|159.65|160.6|158.8|381
1638917400000|2021-12-07 22:50:00|160.77|158.97|160.24|158.44|160.78|158.98|160.02|158.22|558
1638917700000|2021-12-07 22:55:00|160.23|158.43|160.67|158.87|161.02|159.22|160.23|158.43|352
1638918000000|2021-12-07 23:00:00|160.66|158.86|160.87|159.07|160.95|159.15|160.3|158.5|433
1638918300000|2021-12-07 23:05:00|160.88|159.08|160.81|159.01|161.02|159.22|160.72|158.92|390
1638918600000|2021-12-07 23:10:00|160.82|159.02|161.17|159.37|161.22|159.42|160.81|159.01|277
1638918900000|2021-12-07 23:15:00|161.18|159.38|161.79|159.99|161.79|159.99|161.02|159.22|419
1638919200000|2021-12-07 23:20:00|161.8|160|162.07|160.27|162.09|160.29|161.7|159.9|465
1638919500000|2021-12-07 23:25:00|162.06|160.26|161.59|159.79|162.1|160.3|161.51|159.71|454
1638919800000|2021-12-07 23:30:00|161.6|159.8|162.38|160.58|162.41|160.61|161.58|159.78|465
1638920100000|2021-12-07 23:35:00|162.37|160.57|162.37|160.57|162.49|160.69|162.22|160.42|310
1638920400000|2021-12-07 23:40:00|162.38|160.58|163.27|161.47|163.32|161.52|162.33|160.53|536
1638920700000|2021-12-07 23:45:00|163.24|161.44|162.65|160.85|163.28|161.48|162.65|160.85|467
1638921000000|2021-12-07 23:50:00|162.66|160.86|162.6|160.8|162.75|160.95|162.33|160.53|484
1638921300000|2021-12-07 23:55:00|162.65|160.85|162.96|161.16|163.28|161.48|162.51|160.71|438
1638921600000|2021-12-08 00:00:00|162.95|161.15|161.59|159.79|163.18|161.38|161.57|159.77|537
1638921900000|2021-12-08 00:05:00|161.58|159.78|162.6|160.8|162.64|160.84|161.01|159.21|596
1638922200000|2021-12-08 00:10:00|162.64|160.84|162.25|160.45|163.04|161.24|161.9|160.1|581
1638922500000|2021-12-08 00:15:00|162.29|160.49|161.79|159.99|162.31|160.51|161.52|159.72|613
1638922800000|2021-12-08 00:20:00|161.81|160.01|161.08|159.28|161.98|160.18|161.07|159.27|396
1638923100000|2021-12-08 00:25:00|161.07|159.27|162.38|160.58|162.59|160.79|161.05|159.25|513
1638923400000|2021-12-08 00:30:00|162.42|160.62|163.13|161.33|163.17|161.37|162.12|160.32|581
1638923700000|2021-12-08 00:35:00|163.14|161.34|164.25|162.45|164.47|162.67|163.14|161.34|692
1638924000000|2021-12-08 00:40:00|164.27|162.47|164.06|162.26|164.32|162.52|163.35|161.55|647
1638924300000|2021-12-08 00:45:00|164|162.2|163.57|161.77|164.08|162.28|163.38|161.58|557
1638924600000|2021-12-08 00:50:00|163.58|161.78|163.2|161.4|163.67|161.87|163.02|161.22|413
1638924900000|2021-12-08 00:55:00|163.21|161.41|164.27|162.47|164.45|162.65|163.19|161.39|563
1638925200000|2021-12-08 01:00:00|164.26|162.46|164.45|162.65|164.53|162.73|164.01|162.21|504
1638925500000|2021-12-08 01:05:00|164.39|162.59|164.88|163.08|165.05|163.25|164.39|162.59|454
1638925800000|2021-12-08 01:10:00|164.89|163.09|164.61|162.81|165.01|163.21|164.59|162.79|422
1638926100000|2021-12-08 01:15:00|164.6|162.8|164.09|162.29|164.61|162.81|163.72|161.92|394
1638926400000|2021-12-08 01:20:00|164.1|162.3|164.6|162.8|164.91|163.11|163.94|162.14|457
1638926700000|2021-12-08 01:25:00|164.59|162.79|164.18|162.38|164.62|162.82|164.13|162.33|316
1638927000000|2021-12-08 01:30:00|164.21|162.41|163.41|161.61|164.33|162.53|163.37|161.57|478
1638927300000|2021-12-08 01:35:00|163.42|161.62|163.05|161.25|163.56|161.76|163.05|161.25|357
1638927600000|2021-12-08 01:40:00|163.06|161.26|163.32|161.52|163.36|161.56|163.05|161.25|293
1638927900000|2021-12-08 01:45:00|163.31|161.51|163.48|161.68|163.69|161.89|163.2|161.4|343
1638928200000|2021-12-08 01:50:00|163.45|161.65|162.53|160.73|163.5|161.7|162.53|160.73|470
1638928500000|2021-12-08 01:55:00|162.54|160.74|162.88|161.08|162.96|161.16|162.36|160.56|503
1638928800000|2021-12-08 02:00:00|162.89|161.09|163.63|161.83|163.67|161.87|162.85|161.05|418
1638929100000|2021-12-08 02:05:00|163.62|161.82|163.82|162.02|163.95|162.15|163.4|161.6|475
1638929400000|2021-12-08 02:10:00|163.84|162.04|164.1|162.3|164.14|162.34|163.52|161.72|416
1638929700000|2021-12-08 02:15:00|164.13|162.33|163.61|161.81|164.17|162.37|163.56|161.76|428
1638930000000|2021-12-08 02:20:00|163.59|161.79|163.9|162.1|163.93|162.13|163.31|161.51|381
1638930300000|2021-12-08 02:25:00|163.89|162.09|164.28|162.48|164.29|162.49|163.88|162.08|342
1638930600000|2021-12-08 02:30:00|164.27|162.47|165.03|163.23|165.04|163.24|164.25|162.45|364
1638930900000|2021-12-08 02:35:00|165.02|163.22|164.24|162.44|165.05|163.25|164.1|162.3|404
1638931200000|2021-12-08 02:40:00|164.26|162.46|163.9|162.1|164.31|162.51|163.81|162.01|357
1638931500000|2021-12-08 02:45:00|163.91|162.11|164.07|162.27|164.3|162.5|163.84|162.04|402
1638931800000|2021-12-08 02:50:00|164.09|162.29|163.16|161.36|164.09|162.29|163.03|161.23|439
1638932100000|2021-12-08 02:55:00|163.15|161.35|162.06|160.26|163.31|161.51|161.99|160.19|556
1638932400000|2021-12-08 03:00:00|162.07|160.27|162.33|160.53|162.41|160.61|161.8|160|405
1638932700000|2021-12-08 03:05:00|162.34|160.54|162.62|160.82|162.7|160.9|162.24|160.44|399
1638933000000|2021-12-08 03:10:00|162.6|160.8|163.14|161.34|163.34|161.54|162.58|160.78|471
1638933300000|2021-12-08 03:15:00|163.1|161.3|163.03|161.23|163.4|161.6|162.81|161.01|461
1638933600000|2021-12-08 03:20:00|163.02|161.22|162.79|160.99|163.04|161.24|162.49|160.69|396
1638933900000|2021-12-08 03:25:00|162.8|161|162.81|161.01|163.56|161.76|162.74|160.94|460
1638934200000|2021-12-08 03:30:00|162.78|160.98|163.34|161.54|163.39|161.59|162.73|160.93|368
1638934500000|2021-12-08 03:35:00|163.35|161.55|162.9|161.1|163.4|161.6|162.76|160.96|342
1638934800000|2021-12-08 03:40:00|162.92|161.12|162.4|160.6|163.07|161.27|162.29|160.49|346
1638935100000|2021-12-08 03:45:00|162.39|160.59|161.68|159.88|162.43|160.63|161.61|159.81|471
1638935400000|2021-12-08 03:50:00|161.69|159.89|160.84|159.04|161.69|159.89|160.63|158.83|639
1638935700000|2021-12-08 03:55:00|160.81|159.01|161.02|159.22|161.25|159.45|160.56|158.76|593
1638936000000|2021-12-08 04:00:00|161.01|159.21|161.36|159.56|161.68|159.88|160.94|159.14|601
1638936300000|2021-12-08 04:05:00|161.35|159.55|161.93|160.13|162.25|160.45|161.34|159.54|466
1638936600000|2021-12-08 04:10:00|161.94|160.14|162.27|160.47|162.3|160.5|161.81|160.01|455
1638936900000|2021-12-08 04:15:00|162.26|160.46|162.39|160.59|162.56|160.76|162.13|160.33|393
1638937200000|2021-12-08 04:20:00|162.4|160.6|162.19|160.39|162.4|160.6|161.97|160.17|390
1638937500000|2021-12-08 04:25:00|162.2|160.4|161.69|159.89|162.47|160.67|161.59|159.79|481
1638937800000|2021-12-08 04:30:00|161.65|159.85|161.11|159.31|161.99|160.19|161.11|159.31|406
1638938100000|2021-12-08 04:35:00|161.12|159.32|160.86|159.06|161.3|159.5|160.86|159.06|434
1638938400000|2021-12-08 04:40:00|160.87|159.07|161.59|159.79|161.64|159.84|160.79|158.99|387
1638938700000|2021-12-08 04:45:00|161.58|159.78|161.11|159.31|161.79|159.99|160.97|159.17|481
1638939000000|2021-12-08 04:50:00|161.1|159.3|161.69|159.89|161.72|159.92|161.09|159.29|417
1638939300000|2021-12-08 04:55:00|161.7|159.9|161.79|159.99|162.08|160.28|161.7|159.9|401
1638939600000|2021-12-08 05:00:00|161.81|160.01|161.49|159.69|161.98|160.18|161.49|159.69|408
1638939900000|2021-12-08 05:05:00|161.5|159.7|161.88|160.08|161.88|160.08|161.17|159.37|457
1638940200000|2021-12-08 05:10:00|161.87|160.07|162.38|160.58|162.47|160.67|161.87|160.07|386
1638940500000|2021-12-08 05:15:00|162.39|160.59|162.4|160.6|162.48|160.68|161.87|160.07|485
1638940800000|2021-12-08 05:20:00|162.37|160.57|162.37|160.57|162.59|160.79|162.13|160.33|340
1638941100000|2021-12-08 05:25:00|162.42|160.62|162.62|160.82|162.75|160.95|162.4|160.6|357
1638941400000|2021-12-08 05:30:00|162.61|160.81|162.37|160.57|162.64|160.84|162.04|160.24|307
1638941700000|2021-12-08 05:35:00|162.38|160.58|161.79|159.99|162.4|160.6|161.57|159.77|480
1638942000000|2021-12-08 05:40:00|161.78|159.98|161.98|160.18|162.03|160.23|161.59|159.79|389
1638942300000|2021-12-08 05:45:00|162.03|160.23|161.56|159.76|162.05|160.25|161.45|159.65|366
1638942600000|2021-12-08 05:50:00|161.55|159.75|161.44|159.64|161.56|159.76|161.3|159.5|320
1638942900000|2021-12-08 05:55:00|161.49|159.69|161.14|159.34|161.49|159.69|161.04|159.24|391
1638943200000|2021-12-08 06:00:00|161.15|159.35|161.35|159.55|161.57|159.77|161.07|159.27|418
1638943500000|2021-12-08 06:05:00|161.34|159.54|161.66|159.86|161.68|159.88|161.15|159.35|311
1638943800000|2021-12-08 06:10:00|161.67|159.87|161.8|160|161.85|160.05|161.55|159.75|362
1638944100000|2021-12-08 06:15:00|161.78|159.98|162.32|160.52|162.46|160.66|161.67|159.87|485
1638944400000|2021-12-08 06:20:00|162.31|160.51|162.43|160.63|162.59|160.79|162.27|160.47|298
1638944700000|2021-12-08 06:25:00|162.42|160.62|162.6|160.8|162.69|160.89|162.22|160.42|369
1638945000000|2021-12-08 06:30:00|162.61|160.81|162.44|160.64|163.1|161.3|162.25|160.45|507
1638945300000|2021-12-08 06:35:00|162.43|160.63|162.59|160.79|162.7|160.9|162.03|160.23|508
1638945600000|2021-12-08 06:40:00|162.67|160.87|162.8|161|162.82|161.02|162.51|160.71|447
1638945900000|2021-12-08 06:45:00|162.81|161.01|163.39|161.59|163.62|161.82|162.56|160.76|543
1638946200000|2021-12-08 06:50:00|163.38|161.58|163.55|161.75|163.75|161.95|163.38|161.58|508
1638946500000|2021-12-08 06:55:00|163.57|161.77|163.5|161.7|163.71|161.91|163.5|161.7|362
1638946800000|2021-12-08 07:00:00|163.56|161.76|162.83|161.03|163.67|161.87|162.8|161|383
1638947100000|2021-12-08 07:05:00|162.84|161.04|164|162.2|164.07|162.27|162.83|161.03|415
1638947400000|2021-12-08 07:10:00|163.99|162.19|164.01|162.21|164.37|162.57|163.71|161.91|597
1638947700000|2021-12-08 07:15:00|163.99|162.19|164.32|162.52|164.62|162.82|163.93|162.13|522
1638948000000|2021-12-08 07:20:00|164.33|162.53|164.54|162.74|164.97|163.17|164.28|162.48|498
1638948300000|2021-12-08 07:25:00|164.51|162.71|164.37|162.57|164.51|162.71|163.91|162.11|471
1638948600000|2021-12-08 07:30:00|164.38|162.58|164.52|162.72|164.61|162.81|163.82|162.02|478
1638948900000|2021-12-08 07:35:00|164.53|162.73|164.93|163.13|165.54|163.74|164.52|162.72|482
1638949200000|2021-12-08 07:40:00|164.92|163.12|165.29|163.49|165.41|163.61|164.88|163.08|379
1638949500000|2021-12-08 07:45:00|165.3|163.5|164.94|163.14|166.06|164.26|164.82|163.02|594
1638949800000|2021-12-08 07:50:00|164.95|163.15|165.99|164.19|165.99|164.19|164.95|163.15|559
1638950100000|2021-12-08 07:55:00|166.02|164.22|165.79|163.99|166.94|165.14|165.56|163.76|621
1638950400000|2021-12-08 08:00:00|165.78|163.98|166.76|164.96|167.06|165.26|165.71|163.91|535
1638950700000|2021-12-08 08:05:00|166.75|164.95|167.81|166.01|168.07|166.27|166.69|164.89|630
1638951000000|2021-12-08 08:10:00|167.8|166|168.91|167.11|171.08|169.28|167.67|165.87|831
1638951300000|2021-12-08 08:15:00|168.89|167.09|168.31|166.51|169.07|167.27|167.81|166.01|669
1638951600000|2021-12-08 08:20:00|168.32|166.52|168.3|166.5|169.2|167.4|168.01|166.21|632
1638951900000|2021-12-08 08:25:00|168.29|166.49|167.63|165.83|168.55|166.75|167.47|165.67|486
1638952200000|2021-12-08 08:30:00|167.62|165.82|168.06|166.26|168.47|166.67|167.59|165.79|601
1638952500000|2021-12-08 08:35:00|168.07|166.27|168.06|166.26|168.6|166.8|167.93|166.13|470
1638952800000|2021-12-08 08:40:00|168.08|166.28|167.27|165.47|168.22|166.42|167.09|165.29|523
1638953100000|2021-12-08 08:45:00|167.26|165.46|168.23|166.43|168.24|166.44|167.13|165.33|576
1638953400000|2021-12-08 08:50:00|168.24|166.44|169.15|167.35|169.2|167.4|167.88|166.08|554
1638953700000|2021-12-08 08:55:00|169.2|167.4|168.59|166.79|169.2|167.4|168.37|166.57|535
1638954000000|2021-12-08 09:00:00|168.6|166.8|168.24|166.44|168.99|167.19|168.1|166.3|633
1638954300000|2021-12-08 09:05:00|168.19|166.39|169.26|167.46|169.33|167.53|168.09|166.29|600
1638954600000|2021-12-08 09:10:00|169.29|167.49|168.57|166.77|169.35|167.55|168.57|166.77|462
1638954900000|2021-12-08 09:15:00|168.58|166.78|168.57|166.77|168.89|167.09|168.4|166.6|480
1638955200000|2021-12-08 09:20:00|168.6|166.8|168.52|166.72|168.67|166.87|168.24|166.44|434
1638955500000|2021-12-08 09:25:00|168.57|166.77|167.48|165.68|168.59|166.79|167.3|165.5|490
1638955800000|2021-12-08 09:30:00|167.47|165.67|166.62|164.82|167.64|165.84|166.52|164.72|393
1638956100000|2021-12-08 09:35:00|166.6|164.8|165.98|164.18|166.78|164.98|165.89|164.09|588
1638956400000|2021-12-08 09:40:00|165.99|164.19|165.49|163.69|166.05|164.25|165.2|163.4|527
1638956700000|2021-12-08 09:45:00|165.5|163.7|164.6|162.8|165.79|163.99|164.56|162.76|519
1638957000000|2021-12-08 09:50:00|164.59|162.79|164.86|163.06|164.86|163.06|164.31|162.51|492
1638957300000|2021-12-08 09:55:00|164.85|163.05|164.17|162.37|165.04|163.24|164.04|162.24|519
1638957600000|2021-12-08 10:00:00|164.18|162.38|165.57|163.77|166.35|164.55|164.18|162.38|578
1638957900000|2021-12-08 10:05:00|165.56|163.76|166.43|164.63|166.51|164.71|165.22|163.42|533
1638958200000|2021-12-08 10:10:00|166.44|164.64|166.14|164.34|166.56|164.76|165.89|164.09|507
1638958500000|2021-12-08 10:15:00|166.15|164.35|166.41|164.61|166.46|164.66|165.75|163.95|493
1638958800000|2021-12-08 10:20:00|166.38|164.58|166.2|164.4|166.65|164.85|165.86|164.06|479
1638959100000|2021-12-08 10:25:00|166.19|164.39|165.49|163.69|166.41|164.61|165.45|163.65|432
1638959400000|2021-12-08 10:30:00|165.5|163.7|165.52|163.72|165.86|164.06|164.96|163.16|502
1638959700000|2021-12-08 10:35:00|165.48|163.68|161.68|159.88|165.55|163.75|161.49|159.69|663
1638960000000|2021-12-08 10:40:00|161.69|159.89|160.57|158.77|162.11|160.31|159.72|157.92|854
1638960300000|2021-12-08 10:45:00|160.5|158.7|159.56|157.76|161.21|159.41|159.43|157.63|729
1638960600000|2021-12-08 10:50:00|159.55|157.75|159.59|157.79|160.91|159.11|159.3|157.5|775
1638960900000|2021-12-08 10:55:00|159.6|157.8|159.24|157.44|160.18|158.38|159.16|157.36|739
1638961200000|2021-12-08 11:00:00|159.23|157.43|158.5|156.7|160.16|158.36|157.21|155.41|848
1638961500000|2021-12-08 11:05:00|158.44|156.64|158.67|156.87|159.55|157.75|157.59|155.79|870
1638961800000|2021-12-08 11:10:00|158.69|156.89|159.12|157.32|159.77|157.97|158.69|156.89|787
1638962100000|2021-12-08 11:15:00|159.14|157.34|159.95|158.15|160.6|158.8|158.86|157.06|716
1638962400000|2021-12-08 11:20:00|159.96|158.16|159.89|158.09|160.19|158.39|159.68|157.88|611
1638962700000|2021-12-08 11:25:00|159.9|158.1|159.02|157.22|160.18|158.38|158.9|157.1|713
1638963000000|2021-12-08 11:30:00|159.03|157.23|159.46|157.66|159.75|157.95|159.03|157.23|563
1638963300000|2021-12-08 11:35:00|159.47|157.67|158.97|157.17|160.28|158.48|158.75|156.95|568
1638963600000|2021-12-08 11:40:00|159.01|157.21|158.57|156.77|159.02|157.22|157.74|155.94|687
1638963900000|2021-12-08 11:45:00|158.51|156.71|159.23|157.43|159.66|157.86|158.51|156.71|875
1638964200000|2021-12-08 11:50:00|159.27|157.47|159.29|157.49|159.71|157.91|158.98|157.18|684
1638964500000|2021-12-08 11:55:00|159.3|157.5|159.79|157.99|160.1|158.3|159.16|157.36|608
1638964800000|2021-12-08 12:00:00|159.81|158.01|160.49|158.69|160.63|158.83|159.8|158|570
1638965100000|2021-12-08 12:05:00|160.5|158.7|160|158.2|160.51|158.71|159.66|157.86|498
1638965400000|2021-12-08 12:10:00|160.01|158.21|159.2|157.4|160.01|158.21|158.81|157.01|592
1638965700000|2021-12-08 12:15:00|159.18|157.38|159.16|157.36|159.83|158.03|159.13|157.33|570
1638966000000|2021-12-08 12:20:00|159.23|157.43|158.31|156.51|159.67|157.87|157.88|156.08|675
1638966300000|2021-12-08 12:25:00|158.29|156.49|158.72|156.92|158.86|157.06|157.98|156.18|658
1638966600000|2021-12-08 12:30:00|158.68|156.88|159.66|157.86|159.69|157.89|158.48|156.68|603
1638966900000|2021-12-08 12:35:00|159.65|157.85|159.26|157.46|159.66|157.86|158.96|157.16|630
1638967200000|2021-12-08 12:40:00|159.25|157.45|159.83|158.03|159.96|158.16|159.24|157.44|461
1638967500000|2021-12-08 12:45:00|159.82|158.02|160.19|158.39|160.5|158.7|159.39|157.59|544
1638967800000|2021-12-08 12:50:00|160.21|158.41|161.14|159.34|161.27|159.47|160.21|158.41|607
1638968100000|2021-12-08 12:55:00|161.13|159.33|161.09|159.29|161.21|159.41|160.73|158.93|480
1638968400000|2021-12-08 13:00:00|161.1|159.3|161.68|159.88|161.71|159.91|160.45|158.65|698
1638968700000|2021-12-08 13:05:00|161.69|159.89|161.61|159.81|161.77|159.97|161.43|159.63|507
1638969000000|2021-12-08 13:10:00|161.59|159.79|160.75|158.95|161.75|159.95|160.74|158.94|586
1638969300000|2021-12-08 13:15:00|160.74|158.94|160.12|158.32|161.11|159.31|159.97|158.17|579
1638969600000|2021-12-08 13:20:00|160.11|158.31|160.12|158.32|160.48|158.68|159.85|158.05|399
1638969900000|2021-12-08 13:25:00|160.11|158.31|159.95|158.15|160.18|158.38|159.54|157.74|515
1638970200000|2021-12-08 13:30:00|159.94|158.14|161.12|159.32|161.29|159.49|159.89|158.09|557
1638970500000|2021-12-08 13:35:00|161.09|159.29|160.94|159.14|161.15|159.35|160.49|158.69|386
1638970800000|2021-12-08 13:40:00|160.89|159.09|160.55|158.75|161.07|159.27|160.51|158.71|413
1638971100000|2021-12-08 13:45:00|160.53|158.73|161.12|159.32|161.41|159.61|160.48|158.68|464
1638971400000|2021-12-08 13:50:00|161.13|159.33|161.08|159.28|161.79|159.99|160.84|159.04|536
1638971700000|2021-12-08 13:55:00|161.04|159.24|160.92|159.12|161.52|159.72|160.6|158.8|629
1638972000000|2021-12-08 14:00:00|160.91|159.11|160.58|158.78|161.08|159.28|160.41|158.61|537
1638972300000|2021-12-08 14:05:00|160.59|158.79|160.77|158.97|160.77|158.97|160.22|158.42|342
1638972600000|2021-12-08 14:10:00|160.78|158.98|161.97|160.17|162.18|160.38|160.72|158.92|663
1638972900000|2021-12-08 14:15:00|161.96|160.16|163.45|161.65|163.7|161.9|161.91|160.11|732
1638973200000|2021-12-08 14:20:00|163.43|161.63|163.9|162.1|163.97|162.17|163.13|161.33|592
1638973500000|2021-12-08 14:25:00|163.89|162.09|165.7|163.9|165.73|163.93|163.72|161.92|709
1638973800000|2021-12-08 14:30:00|165.71|163.91|165.1|163.3|165.82|164.02|164.11|162.31|860
1638974100000|2021-12-08 14:35:00|165.09|163.29|164.44|162.64|165.22|163.42|164.25|162.45|675
1638974400000|2021-12-08 14:40:00|164.43|162.63|164.43|162.63|165.03|163.23|164.34|162.54|619
1638974700000|2021-12-08 14:45:00|164.42|162.62|166.18|164.38|166.8|165|164.23|162.43|753
1638975000000|2021-12-08 14:50:00|166.19|164.39|166.03|164.23|166.55|164.75|165.77|163.97|805
1638975300000|2021-12-08 14:55:00|165.98|164.18|166.43|164.63|166.7|164.9|165.57|163.77|675
1638975600000|2021-12-08 15:00:00|166.42|164.62|166.77|164.97|167.21|165.41|166.29|164.49|737
1638975900000|2021-12-08 15:05:00|166.78|164.98|167.33|165.53|167.5|165.7|166.65|164.85|667
1638976200000|2021-12-08 15:10:00|167.32|165.52|167.47|165.67|167.56|165.76|166.99|165.19|655
1638976500000|2021-12-08 15:15:00|167.48|165.68|167.25|165.45|167.85|166.05|167.08|165.28|655
1638976800000|2021-12-08 15:20:00|167.26|165.46|169.77|167.97|170.61|168.81|167.14|165.34|745
1638977100000|2021-12-08 15:25:00|169.78|167.98|168.22|166.42|169.78|167.98|168.16|166.36|743
1638977400000|2021-12-08 15:30:00|168.23|166.43|168.48|166.68|168.91|167.11|168.22|166.42|656
1638977700000|2021-12-08 15:35:00|168.49|166.69|166.96|165.16|168.49|166.69|166.95|165.15|682
1638978000000|2021-12-08 15:40:00|166.91|165.11|166.36|164.56|166.93|165.13|166.23|164.43|607
1638978300000|2021-12-08 15:45:00|166.35|164.55|166.27|164.47|166.98|165.18|166.19|164.39|590
1638978600000|2021-12-08 15:50:00|166.26|164.46|166.76|164.96|166.87|165.07|166.25|164.45|511
1638978900000|2021-12-08 15:55:00|166.67|164.87|166.95|165.15|167.25|165.45|166.67|164.87|496
1638979200000|2021-12-08 16:00:00|166.97|165.17|167.33|165.53|167.53|165.73|166.94|165.14|597
1638979500000|2021-12-08 16:05:00|167.32|165.52|167.21|165.41|167.32|165.52|166.39|164.59|549
1638979800000|2021-12-08 16:10:00|167.2|165.4|166.66|164.86|167.23|165.43|166.64|164.84|463
1638980100000|2021-12-08 16:15:00|166.69|164.89|165.8|164|166.76|164.96|165.57|163.77|552
1638980400000|2021-12-08 16:20:00|165.82|164.02|166.6|164.8|166.69|164.89|165.58|163.78|585
1638980700000|2021-12-08 16:25:00|166.61|164.81|166.02|164.22|166.98|165.18|165.98|164.18|518
1638981000000|2021-12-08 16:30:00|166.07|164.27|165.31|163.51|166.12|164.32|165.21|163.41|531
1638981300000|2021-12-08 16:35:00|165.32|163.52|164.53|162.73|165.32|163.52|164.53|162.73|538
1638981600000|2021-12-08 16:40:00|164.51|162.71|165.2|163.4|165.87|164.07|164.11|162.31|637
1638981900000|2021-12-08 16:45:00|165.21|163.41|165.24|163.44|165.7|163.9|164.78|162.98|621
1638982200000|2021-12-08 16:50:00|165.22|163.42|165.46|163.66|165.48|163.68|165.14|163.34|343
1638982500000|2021-12-08 16:55:00|165.45|163.65|165.16|163.36|165.72|163.92|164.76|162.96|492
1638982800000|2021-12-08 17:00:00|165.19|163.39|165.19|163.39|165.41|163.61|165|163.2|490
1638983100000|2021-12-08 17:05:00|165.18|163.38|165.21|163.41|165.8|164|165.15|163.35|438
1638983400000|2021-12-08 17:10:00|165.22|163.42|165.41|163.61|165.59|163.79|165.21|163.41|432
1638983700000|2021-12-08 17:15:00|165.42|163.62|165.07|163.27|165.43|163.63|164.59|162.79|521
1638984000000|2021-12-08 17:20:00|165.05|163.25|164.85|163.05|165.05|163.25|164.6|162.8|399
1638984300000|2021-12-08 17:25:00|164.84|163.04|164.72|162.92|164.98|163.18|164.66|162.86|418
1638984600000|2021-12-08 17:30:00|164.71|162.91|164.55|162.75|164.8|163|164.52|162.72|327
1638984900000|2021-12-08 17:35:00|164.54|162.74|164.5|162.7|164.64|162.84|164.33|162.53|298
1638985200000|2021-12-08 17:40:00|164.49|162.69|164.51|162.71|164.51|162.71|164.27|162.47|244
1638985500000|2021-12-08 17:45:00|164.5|162.7|164.27|162.47|164.51|162.71|164.02|162.22|365
1638985800000|2021-12-08 17:50:00|164.28|162.48|164.28|162.48|164.93|163.13|164.19|162.39|349
1638986100000|2021-12-08 17:55:00|164.29|162.49|164.36|162.56|164.5|162.7|164.15|162.35|394
1638986400000|2021-12-08 18:00:00|164.35|162.55|164.21|162.41|164.7|162.9|164.11|162.31|450
1638986700000|2021-12-08 18:05:00|164.2|162.4|164.54|162.74|164.92|163.12|163.65|161.85|648
1638987000000|2021-12-08 18:10:00|164.57|162.77|164.8|163|164.9|163.1|164.38|162.58|487
1638987300000|2021-12-08 18:15:00|164.79|162.99|165|163.2|165.11|163.31|164.7|162.9|396
1638987600000|2021-12-08 18:20:00|164.99|163.19|164.63|162.83|165.22|163.42|164.49|162.69|379
1638987900000|2021-12-08 18:25:00|164.64|162.84|164.76|162.96|164.84|163.04|164.44|162.64|336
1638988200000|2021-12-08 18:30:00|164.77|162.97|164.94|163.14|165.15|163.35|164.66|162.86|398
1638988500000|2021-12-08 18:35:00|164.95|163.15|165.27|163.47|165.38|163.58|164.68|162.88|404
1638988800000|2021-12-08 18:40:00|165.26|163.46|165.53|163.73|166.03|164.23|165.07|163.27|494
1638989100000|2021-12-08 18:45:00|165.57|163.77|165.76|163.96|165.87|164.07|165.2|163.4|495
1638989400000|2021-12-08 18:50:00|165.77|163.97|165.87|164.07|165.94|164.14|165.58|163.78|456
1638989700000|2021-12-08 18:55:00|165.89|164.09|165.79|163.99|166.2|164.4|165.66|163.86|422
1638990000000|2021-12-08 19:00:00|165.78|163.98|165.98|164.18|166.09|164.29|165.69|163.89|444
1638990300000|2021-12-08 19:05:00|165.95|164.15|166.11|164.31|166.2|164.4|165.86|164.06|299
1638990600000|2021-12-08 19:10:00|166.1|164.3|165.93|164.13|166.16|164.36|165.72|163.92|345
1638990900000|2021-12-08 19:15:00|165.92|164.12|165.91|164.11|166.21|164.41|165.79|163.99|342
1638991200000|2021-12-08 19:20:00|165.9|164.1|165.8|164|166.33|164.53|165.71|163.91|350
1638991500000|2021-12-08 19:25:00|165.79|163.99|166.1|164.3|166.1|164.3|165.67|163.87|339
1638991800000|2021-12-08 19:30:00|166.09|164.29|166.46|164.66|166.78|164.98|166.08|164.28|394
1638992100000|2021-12-08 19:35:00|166.47|164.67|166.11|164.31|166.78|164.98|166.03|164.23|312
1638992400000|2021-12-08 19:40:00|166.1|164.3|165.5|163.7|166.31|164.51|165.47|163.67|368
1638992700000|2021-12-08 19:45:00|165.51|163.71|165.28|163.48|165.61|163.81|165.27|163.47|396
1638993000000|2021-12-08 19:50:00|165.29|163.49|165.24|163.44|165.5|163.7|165.05|163.25|393
1638993300000|2021-12-08 19:55:00|165.23|163.43|165.7|163.9|165.73|163.93|165.15|163.35|369
1638993600000|2021-12-08 20:00:00|165.72|163.92|165.48|163.68|165.87|164.07|165.1|163.3|466
1638993900000|2021-12-08 20:05:00|165.49|163.69|165.06|163.26|165.68|163.88|165.01|163.21|438
1638994200000|2021-12-08 20:10:00|165.07|163.27|164.87|163.07|165.29|163.49|164.82|163.02|321
1638994500000|2021-12-08 20:15:00|164.86|163.06|164.65|162.85|165.11|163.31|164.62|162.82|395
1638994800000|2021-12-08 20:20:00|164.64|162.84|164.76|162.96|164.89|163.09|164.47|162.67|417
1638995100000|2021-12-08 20:25:00|164.77|162.97|164.89|163.09|164.93|163.13|164.53|162.73|463
1638995400000|2021-12-08 20:30:00|164.91|163.11|165.17|163.37|165.31|163.51|164.86|163.06|409
1638995700000|2021-12-08 20:35:00|165.31|163.51|165.49|163.69|165.62|163.82|165.17|163.37|391
1638996000000|2021-12-08 20:40:00|165.48|163.68|165.77|163.97|165.95|164.15|165.32|163.52|442
1638996300000|2021-12-08 20:45:00|165.76|163.96|165.68|163.88|165.91|164.11|165.57|163.77|416
1638996600000|2021-12-08 20:50:00|165.72|163.92|166.21|164.41|166.37|164.57|165.7|163.9|459
1638996900000|2021-12-08 20:55:00|166.23|164.43|165.9|164.1|166.23|164.43|165.9|164.1|371
1638997200000|2021-12-08 21:00:00|165.91|164.11|165.91|164.11|166.16|164.36|165.68|163.88|436
1638997500000|2021-12-08 21:05:00|165.9|164.1|166.17|164.37|166.2|164.4|165.85|164.05|336
1638997800000|2021-12-08 21:10:00|166.18|164.38|166.05|164.25|166.41|164.61|166.05|164.25|380
1638998100000|2021-12-08 21:15:00|166.06|164.26|166.02|164.22|166.06|164.26|165.69|163.89|405
1638998400000|2021-12-08 21:20:00|166.01|164.21|165.88|164.08|166.03|164.23|165.68|163.88|319
1638998700000|2021-12-08 21:25:00|165.85|164.05|165.27|163.47|165.89|164.09|165.15|163.35|361
1638999000000|2021-12-08 21:30:00|165.28|163.48|165.26|163.46|165.39|163.59|164.87|163.07|355
1638999300000|2021-12-08 21:35:00|165.27|163.47|165.56|163.76|165.75|163.95|165.26|163.46|371
1638999600000|2021-12-08 21:40:00|165.57|163.77|165.5|163.7|165.82|164.02|165.35|163.55|376
1638999900000|2021-12-08 21:45:00|165.52|163.72|165.48|163.68|165.68|163.88|165.26|163.46|422
1639000200000|2021-12-08 21:50:00|165.49|163.69|165.6|163.8|165.69|163.89|165.45|163.65|327
1639000500000|2021-12-08 21:55:00|165.59|163.79|165.34|163.54|165.61|163.81|165.24|163.44|260
1639000800000|2021-12-08 22:00:00|165.35|163.55|165.34|163.54|165.42|163.62|165.17|163.37|130
1639001100000|2021-12-08 22:05:00|165.36|163.56|164.87|163.07|165.39|163.59|164.86|163.06|108
1639001400000|2021-12-08 22:10:00|164.89|163.09|164.64|162.84|164.89|163.09|164.62|162.82|330
1639001700000|2021-12-08 22:15:00|164.63|162.83|165.17|163.37|165.32|163.52|164.63|162.83|378
1639002000000|2021-12-08 22:20:00|165.2|163.4|165.43|163.63|165.45|163.65|164.78|162.98|274
1639002300000|2021-12-08 22:25:00|165.41|163.61|165.34|163.54|165.44|163.64|165.04|163.24|221
1639002600000|2021-12-08 22:30:00|165.3|163.5|165.27|163.47|165.38|163.58|165.25|163.45|219
1639002900000|2021-12-08 22:35:00|165.28|163.48|165.78|163.98|165.83|164.03|165.28|163.48|277
1639003200000|2021-12-08 22:40:00|165.77|163.97|165.88|164.08|165.88|164.08|165.77|163.97|205
1639003500000|2021-12-08 22:45:00|165.87|164.07|165.49|163.69|165.99|164.19|165.36|163.56|293
1639003800000|2021-12-08 22:50:00|165.48|163.68|163.78|161.98|165.48|163.68|163.51|161.71|503
1639004100000|2021-12-08 22:55:00|163.76|161.96|163.69|161.89|163.91|162.11|163.19|161.39|502
1639004400000|2021-12-08 23:00:00|163.7|161.9|163.7|161.9|164.43|162.63|163.68|161.88|366
1639004700000|2021-12-08 23:05:00|163.69|161.89|164.49|162.69|164.5|162.7|163.57|161.77|375
1639005000000|2021-12-08 23:10:00|164.48|162.68|164.47|162.67|164.52|162.72|164.06|162.26|351
1639005300000|2021-12-08 23:15:00|164.48|162.68|165.03|163.23|165.03|163.23|164.47|162.67|402
1639005600000|2021-12-08 23:20:00|165.04|163.24|165.05|163.25|165.52|163.72|165|163.2|279
1639005900000|2021-12-08 23:25:00|165.04|163.24|164.78|162.98|165.17|163.37|164.55|162.75|241
1639006200000|2021-12-08 23:30:00|164.84|163.04|165.12|163.32|165.16|163.36|164.65|162.85|211
1639006500000|2021-12-08 23:35:00|165.14|163.34|164.89|163.09|165.31|163.51|164.89|163.09|168
1639006800000|2021-12-08 23:40:00|164.86|163.06|166.24|164.44|166.27|164.47|164.85|163.05|358
1639007100000|2021-12-08 23:45:00|166.22|164.42|165.56|163.76|166.27|164.47|165.23|163.43|274
1639007400000|2021-12-08 23:50:00|165.48|163.68|165.92|164.12|166.31|164.51|165.31|163.51|348
1639007700000|2021-12-08 23:55:00|165.91|164.11|166.06|164.26|166.33|164.53|165.9|164.1|261
1639008000000|2021-12-09 00:00:00|166.07|164.27|166.28|164.48|166.77|164.97|165.79|163.99|469
1639008300000|2021-12-09 00:05:00|166.25|164.45|167.25|165.45|167.31|165.51|166.01|164.21|525
1639008600000|2021-12-09 00:10:00|167.26|165.46|168|166.2|168|166.2|167.21|165.41|400
1639008900000|2021-12-09 00:15:00|167.99|166.19|167.28|165.48|168|166.2|167.21|165.41|327
1639009200000|2021-12-09 00:20:00|167.27|165.47|165.83|164.03|167.71|165.91|165.82|164.02|394
1639009500000|2021-12-09 00:25:00|165.82|164.02|165.72|163.92|166.23|164.43|164.96|163.16|508
1639009800000|2021-12-09 00:30:00|165.73|163.93|166.2|164.4|166.49|164.69|165.56|163.76|398
1639010100000|2021-12-09 00:35:00|166.22|164.42|165.58|163.78|166.49|164.69|165.26|163.46|402
1639010400000|2021-12-09 00:40:00|165.57|163.77|166.04|164.24|166.1|164.3|165.57|163.77|302
1639010700000|2021-12-09 00:45:00|166.02|164.22|166.11|164.31|166.58|164.78|165.75|163.95|334
1639011000000|2021-12-09 00:50:00|166.1|164.3|166.05|164.25|166.32|164.52|165.91|164.11|322
1639011300000|2021-12-09 00:55:00|166.04|164.24|164.6|162.8|166.05|164.25|164.42|162.62|370
1639011600000|2021-12-09 01:00:00|164.59|162.79|165.14|163.34|165.17|163.37|164.51|162.71|337
1639011900000|2021-12-09 01:05:00|165.13|163.33|164.31|162.51|165.18|163.38|164.19|162.39|348
1639012200000|2021-12-09 01:10:00|164.32|162.52|164.28|162.48|164.67|162.87|164.13|162.33|327
1639012500000|2021-12-09 01:15:00|164.32|162.52|164.57|162.77|164.85|163.05|164.28|162.48|332
1639012800000|2021-12-09 01:20:00|164.58|162.78|164.79|162.99|165.19|163.39|164.3|162.5|343
1639013100000|2021-12-09 01:25:00|164.78|162.98|164.96|163.16|164.96|163.16|164.51|162.71|350
1639013400000|2021-12-09 01:30:00|164.95|163.15|164.54|162.74|165.05|163.25|164.47|162.67|263
1639013700000|2021-12-09 01:35:00|164.51|162.71|164.7|162.9|164.93|163.13|164.44|162.64|208
1639014000000|2021-12-09 01:40:00|164.71|162.91|164.86|163.06|164.97|163.17|164.67|162.87|240
1639014300000|2021-12-09 01:45:00|164.85|163.05|164.53|162.73|164.95|163.15|164.2|162.4|227
1639014600000|2021-12-09 01:50:00|164.52|162.72|164.42|162.62|164.82|163.02|164.39|162.59|212
1639014900000|2021-12-09 01:55:00|164.41|162.61|163.67|161.87|164.41|162.61|163.56|161.76|425
1639015200000|2021-12-09 02:00:00|163.66|161.86|164.04|162.24|164.22|162.42|163.65|161.85|258
1639015500000|2021-12-09 02:05:00|164.03|162.23|163.12|161.32|164.11|162.31|162.91|161.11|381
1639015800000|2021-12-09 02:10:00|163.11|161.31|163.56|161.76|163.58|161.78|163.07|161.27|291
1639016100000|2021-12-09 02:15:00|163.57|161.77|163.17|161.37|163.65|161.85|163.16|161.36|273
1639016400000|2021-12-09 02:20:00|163.16|161.36|162.28|160.48|163.18|161.38|161.07|159.27|836
1639016700000|2021-12-09 02:25:00|162.29|160.49|162.26|160.46|162.46|160.66|161.59|159.79|574
1639017000000|2021-12-09 02:30:00|162.24|160.44|162.37|160.57|162.45|160.65|161.79|159.99|563
1639017300000|2021-12-09 02:35:00|162.36|160.56|162.83|161.03|162.88|161.08|162.35|160.55|436
1639017600000|2021-12-09 02:40:00|162.84|161.04|162.26|160.46|162.9|161.1|162.21|160.41|369
1639017900000|2021-12-09 02:45:00|162.27|160.47|162.9|161.1|163.01|161.21|162.26|160.46|479
1639018200000|2021-12-09 02:50:00|162.89|161.09|162.38|160.58|162.97|161.17|162.22|160.42|464
1639018500000|2021-12-09 02:55:00|162.39|160.59|162.38|160.58|162.71|160.91|162.26|160.46|440
1639018800000|2021-12-09 03:00:00|162.39|160.59|162.63|160.83|162.65|160.85|162.06|160.26|426
1639019100000|2021-12-09 03:05:00|162.62|160.82|162.57|160.77|162.68|160.88|162.48|160.68|276
1639019400000|2021-12-09 03:10:00|162.56|160.76|161.98|160.18|162.57|160.77|161.63|159.83|461
1639019700000|2021-12-09 03:15:00|161.97|160.17|161.97|160.17|162.16|160.36|161.85|160.05|458
1639020000000|2021-12-09 03:20:00|162|160.2|161.9|160.1|162.1|160.3|161.68|159.88|388
1639020300000|2021-12-09 03:25:00|161.86|160.06|162.09|160.29|162.15|160.35|161.86|160.06|351
1639020600000|2021-12-09 03:30:00|162.1|160.3|161.87|160.07|162.23|160.43|161.69|159.89|346
1639020900000|2021-12-09 03:35:00|161.86|160.06|161.55|159.75|162.22|160.42|161.43|159.63|433
1639021200000|2021-12-09 03:40:00|161.57|159.77|161.65|159.85|161.68|159.88|161.25|159.45|431
1639021500000|2021-12-09 03:45:00|161.67|159.87|160.6|158.8|161.67|159.87|159.98|158.18|634
1639021800000|2021-12-09 03:50:00|160.57|158.77|160.92|159.12|161.26|159.46|160.43|158.63|467
1639022100000|2021-12-09 03:55:00|160.93|159.13|160.62|158.82|160.98|159.18|160.51|158.71|408
1639022400000|2021-12-09 04:00:00|160.64|158.84|161.36|159.56|161.5|159.7|160.36|158.56|576
1639022700000|2021-12-09 04:05:00|161.39|159.59|161.41|159.61|161.49|159.69|161.25|159.45|339
1639023000000|2021-12-09 04:10:00|161.42|159.62|161.45|159.65|161.76|159.96|161.31|159.51|376
1639023300000|2021-12-09 04:15:00|161.46|159.66|161.4|159.6|161.77|159.97|161.3|159.5|385
1639023600000|2021-12-09 04:20:00|161.39|159.59|161.65|159.85|161.75|159.95|161.38|159.58|333
1639023900000|2021-12-09 04:25:00|161.64|159.84|161.91|160.11|161.99|160.19|161.51|159.71|327
1639024200000|2021-12-09 04:30:00|161.87|160.07|161.74|159.94|161.95|160.15|161.73|159.93|331
1639024500000|2021-12-09 04:35:00|161.73|159.93|161.92|160.12|162.18|160.38|161.7|159.9|260
1639024800000|2021-12-09 04:40:00|161.91|160.11|161.73|159.93|161.94|160.14|161.64|159.84|305
1639025100000|2021-12-09 04:45:00|161.72|159.92|161.74|159.94|161.97|160.17|161.72|159.92|310
1639025400000|2021-12-09 04:50:00|161.75|159.95|161.94|160.14|162.08|160.28|161.56|159.76|287
1639025700000|2021-12-09 04:55:00|161.92|160.12|162.09|160.29|162.26|160.46|161.88|160.08|398
1639026000000|2021-12-09 05:00:00|162.08|160.28|161.8|160|162.25|160.45|161.73|159.93|345
1639026300000|2021-12-09 05:05:00|161.81|160.01|162.06|160.26|162.18|160.38|161.81|160.01|387
1639026600000|2021-12-09 05:10:00|162.07|160.27|162.04|160.24|162.22|160.42|161.93|160.13|294
1639026900000|2021-12-09 05:15:00|162.03|160.23|161.48|159.68|162.26|160.46|161.45|159.65|381
1639027200000|2021-12-09 05:20:00|161.49|159.69|162.11|160.31|162.14|160.34|161.49|159.69|376
1639027500000|2021-12-09 05:25:00|162.1|160.3|162.5|160.7|162.54|160.74|162.1|160.3|380
1639027800000|2021-12-09 05:30:00|162.47|160.67|162.41|160.61|162.5|160.7|162.13|160.33|366
1639028100000|2021-12-09 05:35:00|162.44|160.64|162.85|161.05|162.93|161.13|162.35|160.55|358
1639028400000|2021-12-09 05:40:00|162.86|161.06|162.68|160.88|162.88|161.08|162.57|160.77|233
1639028700000|2021-12-09 05:45:00|162.66|160.86|162.86|161.06|163.12|161.32|162.66|160.86|295
1639029000000|2021-12-09 05:50:00|162.85|161.05|162.58|160.78|162.88|161.08|162.31|160.51|304
1639029300000|2021-12-09 05:55:00|162.63|160.83|162.38|160.58|162.82|161.02|162.27|160.47|257
1639029600000|2021-12-09 06:00:00|162.37|160.57|162.28|160.48|162.38|160.58|162.16|160.36|293
1639029900000|2021-12-09 06:05:00|162.27|160.47|162.6|160.8|162.78|160.98|162.27|160.47|338
1639030200000|2021-12-09 06:10:00|162.61|160.81|162.75|160.95|162.91|161.11|162.55|160.75|327
1639030500000|2021-12-09 06:15:00|162.74|160.94|162.57|160.77|162.87|161.07|162.49|160.69|330
1639030800000|2021-12-09 06:20:00|162.56|160.76|162.28|160.48|162.61|160.81|162.26|160.46|220
1639031100000|2021-12-09 06:25:00|162.27|160.47|162.21|160.41|162.42|160.62|161.98|160.18|366
1639031400000|2021-12-09 06:30:00|162.22|160.42|161.58|159.78|162.43|160.63|161.56|159.76|288
1639031700000|2021-12-09 06:35:00|161.59|159.79|161.18|159.38|161.61|159.81|160.78|158.98|471
1639032000000|2021-12-09 06:40:00|161.19|159.39|161.66|159.86|161.9|160.1|161.19|159.39|464
1639032300000|2021-12-09 06:45:00|161.68|159.88|162.26|160.46|162.29|160.49|161.56|159.76|349
1639032600000|2021-12-09 06:50:00|162.28|160.48|161.51|159.71|162.28|160.48|161.47|159.67|383
1639032900000|2021-12-09 06:55:00|161.52|159.72|161.86|160.06|162.01|160.21|161.45|159.65|442
1639033200000|2021-12-09 07:00:00|161.87|160.07|161.48|159.68|161.96|160.16|161.39|159.59|349
1639033500000|2021-12-09 07:05:00|161.47|159.67|159.75|157.95|161.49|159.69|159.51|157.71|671
1639033800000|2021-12-09 07:10:00|159.74|157.94|159.89|158.09|159.96|158.16|159.56|157.76|554
1639034100000|2021-12-09 07:15:00|159.88|158.08|160.55|158.75|160.58|158.78|159.88|158.08|531
1639034400000|2021-12-09 07:20:00|160.57|158.77|161.05|159.25|161.09|159.29|160.37|158.57|455
1639034700000|2021-12-09 07:25:00|161.02|159.22|161.05|159.25|161.23|159.43|160.96|159.16|401
1639035000000|2021-12-09 07:30:00|161.04|159.24|163.12|161.32|163.89|162.09|161.03|159.23|735
1639035300000|2021-12-09 07:35:00|163.11|161.31|163.12|161.32|163.18|161.38|162.52|160.72|604
1639035600000|2021-12-09 07:40:00|163.11|161.31|163.12|161.32|163.19|161.39|162.69|160.89|527
1639035900000|2021-12-09 07:45:00|163.09|161.29|163.21|161.41|163.3|161.5|162.63|160.83|516
1639036200000|2021-12-09 07:50:00|163.24|161.44|163.11|161.31|163.48|161.68|162.99|161.19|490
1639036500000|2021-12-09 07:55:00|163.09|161.29|162.97|161.17|163.11|161.31|162.88|161.08|404
1639036800000|2021-12-09 08:00:00|162.96|161.16|162.41|160.61|163.02|161.22|162.39|160.59|492
1639037100000|2021-12-09 08:05:00|162.42|160.62|162.25|160.45|162.63|160.83|162.18|160.38|463
1639037400000|2021-12-09 08:10:00|162.26|160.46|161.77|159.97|162.28|160.48|161.46|159.66|580
1639037700000|2021-12-09 08:15:00|161.8|160|161.19|159.39|162.18|160.38|161|159.2|481
1639038000000|2021-12-09 08:20:00|161.18|159.38|161.16|159.36|161.21|159.41|160.87|159.07|488
1639038300000|2021-12-09 08:25:00|161.15|159.35|161.43|159.63|161.51|159.71|161.01|159.21|458
1639038600000|2021-12-09 08:30:00|161.42|159.62|161.66|159.86|161.89|160.09|161.19|159.39|457
1639038900000|2021-12-09 08:35:00|161.63|159.83|161.16|159.36|161.63|159.83|160.13|158.33|704
1639039200000|2021-12-09 08:40:00|161.14|159.34|161.19|159.39|161.3|159.5|160.79|158.99|544
1639039500000|2021-12-09 08:45:00|161.18|159.38|160.8|159|161.55|159.75|160.78|158.98|436
1639039800000|2021-12-09 08:50:00|160.79|158.99|161.02|159.22|161.11|159.31|160.78|158.98|376
1639040100000|2021-12-09 08:55:00|161.03|159.23|161.11|159.31|161.57|159.77|160.97|159.17|396
1639040400000|2021-12-09 09:00:00|161.1|159.3|160.99|159.19|161.16|159.36|160.65|158.85|339
1639040700000|2021-12-09 09:05:00|161|159.2|160.76|158.96|161.01|159.21|160.34|158.54|477
1639041000000|2021-12-09 09:10:00|160.75|158.95|160.29|158.49|160.76|158.96|160.26|158.46|343
1639041300000|2021-12-09 09:15:00|160.3|158.5|160.65|158.85|160.7|158.9|159.82|158.02|510
1639041600000|2021-12-09 09:20:00|160.64|158.84|160.46|158.66|160.71|158.91|160.3|158.5|483
1639041900000|2021-12-09 09:25:00|160.47|158.67|160.33|158.53|160.57|158.77|160.09|158.29|467
1639042200000|2021-12-09 09:30:00|160.34|158.54|159.01|157.21|160.35|158.55|158.52|156.72|679
1639042500000|2021-12-09 09:35:00|159|157.2|158.97|157.17|159.54|157.74|158.59|156.79|744
1639042800000|2021-12-09 09:40:00|158.96|157.16|159.99|158.19|160.09|158.29|158.95|157.15|692
1639043100000|2021-12-09 09:45:00|160|158.2|160.28|158.48|160.33|158.53|159.44|157.64|632
1639043400000|2021-12-09 09:50:00|160.29|158.49|160.26|158.46|160.9|159.1|160.23|158.43|657
1639043700000|2021-12-09 09:55:00|160.27|158.47|160.4|158.6|160.54|158.74|159.95|158.15|619
1639044000000|2021-12-09 10:00:00|160.39|158.59|160.05|158.25|160.86|159.06|160.02|158.22|554
1639044300000|2021-12-09 10:05:00|160.07|158.27|159.27|157.47|160.37|158.57|159.06|157.26|487
1639044600000|2021-12-09 10:10:00|159.28|157.48|159.48|157.68|159.6|157.8|158.82|157.02|556
1639044900000|2021-12-09 10:15:00|159.49|157.69|159.96|158.16|160.04|158.24|159.3|157.5|494
1639045200000|2021-12-09 10:20:00|159.95|158.15|160.05|158.25|160.15|158.35|159.75|157.95|424
1639045500000|2021-12-09 10:25:00|160.06|158.26|159.28|157.48|160.06|158.26|159.24|157.44|391
1639045800000|2021-12-09 10:30:00|159.27|157.47|159.59|157.79|160.01|158.21|159.26|157.46|454
1639046100000|2021-12-09 10:35:00|159.6|157.8|160.19|158.39|160.28|158.48|159.6|157.8|473
1639046400000|2021-12-09 10:40:00|160.18|158.38|160.35|158.55|160.55|158.75|160.09|158.29|449
1639046700000|2021-12-09 10:45:00|160.34|158.54|160.75|158.95|160.88|159.08|160.17|158.37|499
1639047000000|2021-12-09 10:50:00|160.73|158.93|160.82|159.02|161.19|159.39|160.47|158.67|497
1639047300000|2021-12-09 10:55:00|160.79|158.99|160.58|158.78|161.05|159.25|160.57|158.77|406
1639047600000|2021-12-09 11:00:00|160.59|158.79|161.05|159.25|161.49|159.69|160.55|158.75|467
1639047900000|2021-12-09 11:05:00|161.04|159.24|160.98|159.18|161.17|159.37|160.75|158.95|305
1639048200000|2021-12-09 11:10:00|160.99|159.19|160.62|158.82|161.28|159.48|160.53|158.73|390
1639048500000|2021-12-09 11:15:00|160.63|158.83|160.4|158.6|160.81|159.01|160.27|158.47|413
1639048800000|2021-12-09 11:20:00|160.41|158.61|160.49|158.69|160.94|159.14|160.39|158.59|404
1639049100000|2021-12-09 11:25:00|160.5|158.7|160.39|158.59|160.59|158.79|160.1|158.3|379
1639049400000|2021-12-09 11:30:00|160.4|158.6|159.95|158.15|160.7|158.9|159.95|158.15|372
1639049700000|2021-12-09 11:35:00|159.93|158.13|160.19|158.39|160.3|158.5|159.79|157.99|298
1639050000000|2021-12-09 11:40:00|160.2|158.4|160.26|158.46|160.37|158.57|159.97|158.17|438
1639050300000|2021-12-09 11:45:00|160.28|158.48|160.77|158.97|160.82|159.02|159.99|158.19|451
1639050600000|2021-12-09 11:50:00|160.78|158.98|160.75|158.95|160.94|159.14|160.55|158.75|372
1639050900000|2021-12-09 11:55:00|160.74|158.94|160.48|158.68|160.92|159.12|160.48|158.68|429
1639051200000|2021-12-09 12:00:00|160.46|158.66|159.46|157.66|160.48|158.68|159.07|157.27|525
1639051500000|2021-12-09 12:05:00|159.45|157.65|160.31|158.51|160.46|158.66|159.38|157.58|583
1639051800000|2021-12-09 12:10:00|160.3|158.5|160.82|159.02|160.95|159.15|160.07|158.27|552
1639052100000|2021-12-09 12:15:00|160.83|159.03|160.17|158.37|161.54|159.74|160.09|158.29|642
1639052400000|2021-12-09 12:20:00|160.22|158.42|161.01|159.21|161.17|159.37|160.14|158.34|601
1639052700000|2021-12-09 12:25:00|161.04|159.24|160.67|158.87|161.04|159.24|160.61|158.81|401
1639053000000|2021-12-09 12:30:00|160.68|158.88|160.75|158.95|160.75|158.95|160.37|158.57|293
1639053300000|2021-12-09 12:35:00|160.76|158.96|160.92|159.12|161.12|159.32|160.6|158.8|452
1639053600000|2021-12-09 12:40:00|160.93|159.13|161.34|159.54|161.43|159.63|160.68|158.88|407
1639053900000|2021-12-09 12:45:00|161.35|159.55|161.29|159.49|161.68|159.88|161.04|159.24|512
1639054200000|2021-12-09 12:50:00|161.3|159.5|161.18|159.38|161.38|159.58|160.95|159.15|375
1639054500000|2021-12-09 12:55:00|161.17|159.37|161.21|159.41|161.39|159.59|161.06|159.26|404
1639054800000|2021-12-09 13:00:00|161.19|159.39|160.91|159.11|161.21|159.41|160.77|158.97|430
1639055100000|2021-12-09 13:05:00|160.89|159.09|160.38|158.58|160.91|159.11|160.28|158.48|405
1639055400000|2021-12-09 13:10:00|160.4|158.6|160.39|158.59|160.66|158.86|160.18|158.38|408
1639055700000|2021-12-09 13:15:00|160.37|158.57|160.56|158.76|160.66|158.86|160.13|158.33|483
1639056000000|2021-12-09 13:20:00|160.53|158.73|160.04|158.24|160.61|158.81|159.89|158.09|406
1639056300000|2021-12-09 13:25:00|160.06|158.26|160.48|158.68|160.49|158.69|159.89|158.09|484
1639056600000|2021-12-09 13:30:00|160.47|158.67|159.98|158.18|160.51|158.71|159.95|158.15|384
1639056900000|2021-12-09 13:35:00|159.99|158.19|160.25|158.45|160.31|158.51|159.93|158.13|490
1639057200000|2021-12-09 13:40:00|160.26|158.46|160.48|158.68|160.99|159.19|160.15|158.35|502
1639057500000|2021-12-09 13:45:00|160.47|158.67|160.29|158.49|160.97|159.17|160.25|158.45|355
1639057800000|2021-12-09 13:50:00|160.3|158.5|160.58|158.78|160.7|158.9|160.28|158.48|451
1639058100000|2021-12-09 13:55:00|160.59|158.79|160.61|158.81|160.73|158.93|160.34|158.54|364
1639058400000|2021-12-09 14:00:00|160.65|158.85|160.7|158.9|160.99|159.19|160.49|158.69|490
1639058700000|2021-12-09 14:05:00|160.73|158.93|160.47|158.67|160.81|159.01|160.47|158.67|354
1639059000000|2021-12-09 14:10:00|160.49|158.69|160.61|158.81|160.63|158.83|160.09|158.29|330
1639059300000|2021-12-09 14:15:00|160.6|158.8|159.91|158.11|160.85|159.05|159.9|158.1|401
1639059600000|2021-12-09 14:20:00|159.92|158.12|158.47|156.67|159.92|158.12|158.47|156.67|654
1639059900000|2021-12-09 14:25:00|158.48|156.68|158.07|156.27|158.58|156.78|157.58|155.78|616
1639060200000|2021-12-09 14:30:00|158.09|156.29|156.17|154.37|158.17|156.37|155.29|153.49|830
1639060500000|2021-12-09 14:35:00|156.18|154.38|155.86|154.06|156.6|154.8|155.69|153.89|624
1639060800000|2021-12-09 14:40:00|155.85|154.05|156.14|154.34|156.63|154.83|155.78|153.98|627
1639061100000|2021-12-09 14:45:00|156.13|154.33|155.11|153.31|156.16|154.36|154.46|152.66|539
1639061400000|2021-12-09 14:50:00|155.15|153.35|155.09|153.29|155.62|153.82|155.05|153.25|695
1639061700000|2021-12-09 14:55:00|155.08|153.28|155.01|153.21|155.17|153.37|154.59|152.79|665
1639062000000|2021-12-09 15:00:00|155|153.2|155.96|154.16|155.99|154.19|154.64|152.84|757
1639062300000|2021-12-09 15:05:00|155.97|154.17|156.67|154.87|157.02|155.22|155.77|153.97|719
1639062600000|2021-12-09 15:10:00|156.66|154.86|156.74|154.94|157.09|155.29|156.19|154.39|590
1639062900000|2021-12-09 15:15:00|156.75|154.95|155.47|153.67|157.24|155.44|155.43|153.63|588
1639063200000|2021-12-09 15:20:00|155.49|153.69|154.59|152.79|155.77|153.97|154.46|152.66|714
1639063500000|2021-12-09 15:25:00|154.6|152.8|154.29|152.49|154.99|153.19|153.75|151.95|749
1639063800000|2021-12-09 15:30:00|154.31|152.51|154.78|152.98|155.03|153.23|153.88|152.08|701
1639064100000|2021-12-09 15:35:00|154.77|152.97|154.79|152.99|155.28|153.48|154.63|152.83|590
1639064400000|2021-12-09 15:40:00|154.78|152.98|155.68|153.88|155.75|153.95|154.47|152.67|648
1639064700000|2021-12-09 15:45:00|155.69|153.89|156.37|154.57|156.93|155.13|155.68|153.88|743
1639065000000|2021-12-09 15:50:00|156.4|154.6|156.1|154.3|156.77|154.97|155.97|154.17|619
1639065300000|2021-12-09 15:55:00|156.09|154.29|156.55|154.75|156.78|154.98|155.91|154.11|496
1639065600000|2021-12-09 16:00:00|156.56|154.76|155.67|153.87|156.56|154.76|155.61|153.81|562
1639065900000|2021-12-09 16:05:00|155.68|153.88|156.37|154.57|156.39|154.59|155.68|153.88|589
1639066200000|2021-12-09 16:10:00|156.36|154.56|155.88|154.08|156.73|154.93|155.84|154.04|490
1639066500000|2021-12-09 16:15:00|155.87|154.07|156.46|154.66|156.65|154.85|155.74|153.94|528
1639066800000|2021-12-09 16:20:00|156.45|154.65|156.74|154.94|156.77|154.97|156.19|154.39|512
1639067100000|2021-12-09 16:25:00|156.76|154.96|156.81|155.01|156.89|155.09|156.38|154.58|492
1639067400000|2021-12-09 16:30:00|156.82|155.02|157.08|155.28|157.27|155.47|156.71|154.91|492
1639067700000|2021-12-09 16:35:00|157.09|155.29|157.74|155.94|157.77|155.97|156.99|155.19|493
1639068000000|2021-12-09 16:40:00|157.75|155.95|157.79|155.99|158.25|156.45|157.7|155.9|604
1639068300000|2021-12-09 16:45:00|157.82|156.02|157.71|155.91|157.91|156.11|157.29|155.49|434
1639068600000|2021-12-09 16:50:00|157.72|155.92|157.72|155.92|157.87|156.07|157.5|155.7|445
1639068900000|2021-12-09 16:55:00|157.73|155.93|157.69|155.89|157.88|156.08|157.57|155.77|359
1639069200000|2021-12-09 17:00:00|157.7|155.9|158.11|156.31|158.49|156.69|157.59|155.79|456
1639069500000|2021-12-09 17:05:00|158.1|156.3|158.16|156.36|158.3|156.5|157.78|155.98|414
1639069800000|2021-12-09 17:10:00|158.17|156.37|158.13|156.33|158.54|156.74|158.05|156.25|405
1639070100000|2021-12-09 17:15:00|158.12|156.32|158.02|156.22|158.3|156.5|157.86|156.06|378
1639070400000|2021-12-09 17:20:00|158.03|156.23|157.95|156.15|158.08|156.28|157.67|155.87|331
1639070700000|2021-12-09 17:25:00|157.97|156.17|157.39|155.59|158.01|156.21|157.28|155.48|434
1639071000000|2021-12-09 17:30:00|157.38|155.58|157.59|155.79|157.69|155.89|157.06|155.26|414
1639071300000|2021-12-09 17:35:00|157.57|155.77|157.12|155.32|157.75|155.95|156.95|155.15|423
1639071600000|2021-12-09 17:40:00|157.13|155.33|156.75|154.95|157.39|155.59|156.75|154.95|399
1639071900000|2021-12-09 17:45:00|156.76|154.96|157|155.2|157.05|155.25|156.75|154.95|329
1639072200000|2021-12-09 17:50:00|156.99|155.19|156.68|154.88|157.33|155.53|156.68|154.88|355
1639072500000|2021-12-09 17:55:00|156.69|154.89|155.68|153.88|156.7|154.9|155.2|153.4|535
1639072800000|2021-12-09 18:00:00|155.73|153.93|155.97|154.17|156.56|154.76|155.71|153.91|554
1639073100000|2021-12-09 18:05:00|155.98|154.18|156.59|154.79|156.67|154.87|155.86|154.06|542
1639073400000|2021-12-09 18:10:00|156.55|154.75|156.35|154.55|156.77|154.97|156.04|154.24|356
1639073700000|2021-12-09 18:15:00|156.34|154.54|156.52|154.72|156.84|155.04|156.24|154.44|498
1639074000000|2021-12-09 18:20:00|156.51|154.71|155.67|153.87|156.59|154.79|155.31|153.51|587
1639074300000|2021-12-09 18:25:00|155.7|153.9|154.96|153.16|155.83|154.03|154.51|152.71|789
1639074600000|2021-12-09 18:30:00|154.98|153.18|154.61|152.81|155.16|153.36|154.5|152.7|723
1639074900000|2021-12-09 18:35:00|154.62|152.82|155.14|153.34|155.23|153.43|154.18|152.38|532
1639075200000|2021-12-09 18:40:00|155.16|153.36|154.84|153.04|155.18|153.38|154.75|152.95|505
1639075500000|2021-12-09 18:45:00|154.86|153.06|154.37|152.57|155.23|153.43|154.07|152.27|618
1639075800000|2021-12-09 18:50:00|154.4|152.6|153.83|152.03|154.4|152.6|153.28|151.48|572
1639076100000|2021-12-09 18:55:00|153.82|152.02|154.48|152.68|154.79|152.99|153.8|152|641
1639076400000|2021-12-09 19:00:00|154.53|152.73|154.58|152.78|155.21|153.41|154.34|152.54|568
1639076700000|2021-12-09 19:05:00|154.55|152.75|155.41|153.61|155.88|154.08|154.53|152.73|607
1639077000000|2021-12-09 19:10:00|155.4|153.6|154.79|152.99|155.4|153.6|154.69|152.89|562
1639077300000|2021-12-09 19:15:00|154.77|152.97|155.27|153.47|155.53|153.73|154.56|152.76|564
1639077600000|2021-12-09 19:20:00|155.26|153.46|155.68|153.88|155.76|153.96|155.04|153.24|592
1639077900000|2021-12-09 19:25:00|155.67|153.87|155.36|153.56|155.67|153.87|155.24|153.44|485
1639078200000|2021-12-09 19:30:00|155.37|153.57|155.55|153.75|155.65|153.85|155.05|153.25|496
1639078500000|2021-12-09 19:35:00|155.56|153.76|156.06|154.26|156.18|154.38|155.51|153.71|457
1639078800000|2021-12-09 19:40:00|156.07|154.27|155.44|153.64|156.24|154.44|155.3|153.5|340
1639079100000|2021-12-09 19:45:00|155.43|153.63|155.74|153.94|155.8|154|155.27|153.47|513
1639079400000|2021-12-09 19:50:00|155.76|153.96|155.25|153.45|155.85|154.05|155.18|153.38|418
1639079700000|2021-12-09 19:55:00|155.26|153.46|154.94|153.14|155.32|153.52|154.83|153.03|423
1639080000000|2021-12-09 20:00:00|154.92|153.12|154.61|152.81|155.48|153.68|154.61|152.81|555
1639080300000|2021-12-09 20:05:00|154.6|152.8|154.52|152.72|154.71|152.91|154.35|152.55|516
1639080600000|2021-12-09 20:10:00|154.51|152.71|153.57|151.77|154.68|152.88|153.54|151.74|555
1639080900000|2021-12-09 20:15:00|153.56|151.76|154.95|153.15|154.96|153.16|153.48|151.68|582
1639081200000|2021-12-09 20:20:00|154.91|153.11|154.63|152.83|155|153.2|154.28|152.48|447
1639081500000|2021-12-09 20:25:00|154.62|152.82|154.31|152.51|154.79|152.99|153.92|152.12|531
1639081800000|2021-12-09 20:30:00|154.32|152.52|153.7|151.9|154.85|153.05|153.68|151.88|414
1639082100000|2021-12-09 20:35:00|153.73|151.93|154.1|152.3|154.12|152.32|153.44|151.64|463
1639082400000|2021-12-09 20:40:00|154.11|152.31|153.4|151.6|154.12|152.32|153.21|151.41|551
1639082700000|2021-12-09 20:45:00|153.41|151.61|153.78|151.98|154.21|152.41|153.24|151.44|431
1639083000000|2021-12-09 20:50:00|153.74|151.94|153.85|152.05|154.02|152.22|153.49|151.69|447
1639083300000|2021-12-09 20:55:00|153.83|152.03|154.62|152.82|154.73|152.93|153.58|151.78|595
1639083600000|2021-12-09 21:00:00|154.63|152.83|154.26|152.46|154.89|153.09|154.23|152.43|496
1639083900000|2021-12-09 21:05:00|154.27|152.47|154.69|152.89|155|153.2|154.08|152.28|531
1639084200000|2021-12-09 21:10:00|154.67|152.87|154.7|152.9|154.96|153.16|154.57|152.77|422
1639084500000|2021-12-09 21:15:00|154.69|152.89|154.85|153.05|155.01|153.21|154.3|152.5|504
1639084800000|2021-12-09 21:20:00|154.84|153.04|154.62|152.82|154.97|153.17|154.4|152.6|441
1639085100000|2021-12-09 21:25:00|154.61|152.81|155.01|153.21|155.31|153.51|154.35|152.55|571
1639085400000|2021-12-09 21:30:00|154.99|153.19|154.87|153.07|155.18|153.38|154.7|152.9|389
1639085700000|2021-12-09 21:35:00|154.89|153.09|155.26|153.46|155.27|153.47|154.53|152.73|367
1639086000000|2021-12-09 21:40:00|155.23|153.43|155.61|153.81|155.7|153.9|154.92|153.12|473
1639086300000|2021-12-09 21:45:00|155.67|153.87|155.72|153.92|155.81|154.01|155.42|153.62|506
1639086600000|2021-12-09 21:50:00|155.73|153.93|155.79|153.99|156.12|154.32|155.6|153.8|406
1639086900000|2021-12-09 21:55:00|155.78|153.98|155.42|153.62|155.79|153.99|155.19|153.39|358
1639087200000|2021-12-09 22:00:00|155.43|153.63|156.2|154.4|156.25|154.45|155.35|153.55|264
1639087500000|2021-12-09 22:05:00|156.21|154.41|156.54|154.74|156.79|154.99|156.19|154.39|406
1639087800000|2021-12-09 22:10:00|156.59|154.79|156.16|154.36|156.62|154.82|155.99|154.19|303
1639088100000|2021-12-09 22:15:00|156.1|154.3|156.33|154.53|156.59|154.79|155.89|154.09|220
1639088400000|2021-12-09 22:20:00|156.37|154.57|156.36|154.56|156.37|154.57|156.1|154.3|232
1639088700000|2021-12-09 22:25:00|156.38|154.58|156.26|154.46|156.44|154.64|156.22|154.42|193
1639089000000|2021-12-09 22:30:00|156.27|154.47|156.25|154.45|156.35|154.55|156.21|154.41|194
1639089300000|2021-12-09 22:35:00|156.26|154.46|156.04|154.24|156.27|154.47|156.03|154.23|210
1639089600000|2021-12-09 22:40:00|156.05|154.25|155.06|153.26|156.05|154.25|154.82|153.02|458
1639089900000|2021-12-09 22:45:00|155.04|153.24|155.42|153.62|155.44|153.64|155.02|153.22|403
1639090200000|2021-12-09 22:50:00|155.39|153.59|155.47|153.67|155.67|153.87|155.33|153.53|392
1639090500000|2021-12-09 22:55:00|155.48|153.68|155.63|153.83|155.65|153.85|155.15|153.35|348
1639090800000|2021-12-09 23:00:00|155.65|153.85|155.23|153.43|155.67|153.87|154.94|153.14|550
1639091100000|2021-12-09 23:05:00|155.22|153.42|155.51|153.71|155.64|153.84|155.08|153.28|459
1639091400000|2021-12-09 23:10:00|155.52|153.72|155.91|154.11|155.96|154.16|155.42|153.62|468
1639091700000|2021-12-09 23:15:00|155.87|154.07|155.63|153.83|156.11|154.31|155.58|153.78|446
1639092000000|2021-12-09 23:20:00|155.62|153.82|155.42|153.62|155.65|153.85|155.08|153.28|386
1639092300000|2021-12-09 23:25:00|155.44|153.64|155.24|153.44|155.51|153.71|155.1|153.3|306
1639092600000|2021-12-09 23:30:00|155.23|153.43|155.17|153.37|155.44|153.64|155.07|153.27|414
1639092900000|2021-12-09 23:35:00|155.16|153.36|154.83|153.03|155.16|153.36|154.52|152.72|376
1639093200000|2021-12-09 23:40:00|154.84|153.04|154.48|152.68|154.87|153.07|154.33|152.53|366
1639093500000|2021-12-09 23:45:00|154.47|152.67|153.93|152.13|154.57|152.77|153.92|152.12|502
1639093800000|2021-12-09 23:50:00|153.94|152.14|153.13|151.33|153.94|152.14|153|151.2|505
1639094100000|2021-12-09 23:55:00|153.12|151.32|152.32|150.52|153.37|151.57|152.26|150.46|608
1639094400000|2021-12-10 00:00:00|152.31|150.51|152.39|150.59|152.81|151.01|151.94|150.14|726
1639094700000|2021-12-10 00:05:00|152.43|150.63|154.13|152.33|154.17|152.37|152.3|150.5|727
1639095000000|2021-12-10 00:10:00|154.11|152.31|154.33|152.53|154.58|152.78|153.62|151.82|697
1639095300000|2021-12-10 00:15:00|154.32|152.52|153.95|152.15|154.65|152.85|153.93|152.13|663
1639095600000|2021-12-10 00:20:00|153.96|152.16|154.34|152.54|154.37|152.57|153.64|151.84|570
1639095900000|2021-12-10 00:25:00|154.22|152.42|154.45|152.65|154.54|152.74|153.85|152.05|614
1639096200000|2021-12-10 00:30:00|154.44|152.64|156.32|154.52|156.96|155.16|154.28|152.48|769
1639096500000|2021-12-10 00:35:00|156.33|154.53|155.57|153.77|156.9|155.1|155.31|153.51|775
1639096800000|2021-12-10 00:40:00|155.52|153.72|154.92|153.12|155.53|153.73|154.21|152.41|747
1639097100000|2021-12-10 00:45:00|154.91|153.11|154.71|152.91|155|153.2|154.47|152.67|594
1639097400000|2021-12-10 00:50:00|154.7|152.9|154.18|152.38|154.85|153.05|154.11|152.31|515
1639097700000|2021-12-10 00:55:00|154.22|152.42|154.17|152.37|154.38|152.58|153.9|152.1|605
1639098000000|2021-12-10 01:00:00|154.16|152.36|153.21|151.41|154.5|152.7|153.21|151.41|651
1639098300000|2021-12-10 01:05:00|153.22|151.42|154.24|152.44|154.35|152.55|153.12|151.32|612
1639098600000|2021-12-10 01:10:00|154.25|152.45|154.32|152.52|154.44|152.64|153.39|151.59|621
1639098900000|2021-12-10 01:15:00|154.31|152.51|155.14|153.34|155.24|153.44|153.99|152.19|535
1639099200000|2021-12-10 01:20:00|155.16|153.36|155.19|153.39|155.53|153.73|155.04|153.24|551
1639099500000|2021-12-10 01:25:00|155.2|153.4|155.44|153.64|155.55|153.75|154.9|153.1|461
1639099800000|2021-12-10 01:30:00|155.47|153.67|155.13|153.33|155.54|153.74|154.99|153.19|481
1639100100000|2021-12-10 01:35:00|155.14|153.34|155.32|153.52|155.65|153.85|154.91|153.11|487
1639100400000|2021-12-10 01:40:00|155.31|153.51|155.74|153.94|155.87|154.07|155.19|153.39|498
1639100700000|2021-12-10 01:45:00|155.72|153.92|155.61|153.81|155.79|153.99|155.43|153.63|437
1639101000000|2021-12-10 01:50:00|155.63|153.83|155.97|154.17|156.1|154.3|155.55|153.75|450
1639101300000|2021-12-10 01:55:00|155.96|154.16|155.7|153.9|156.01|154.21|155.7|153.9|318
1639101600000|2021-12-10 02:00:00|155.69|153.89|155.72|153.92|156.08|154.28|155.53|153.73|464
1639101900000|2021-12-10 02:05:00|155.74|153.94|154.84|153.04|155.75|153.95|154.71|152.91|408
1639102200000|2021-12-10 02:10:00|154.82|153.02|155.55|153.75|155.63|153.83|154.77|152.97|431
1639102500000|2021-12-10 02:15:00|155.56|153.76|156.31|154.51|156.51|154.71|155.31|153.51|554
1639102800000|2021-12-10 02:20:00|156.3|154.5|156.16|154.36|156.39|154.59|155.98|154.18|499
1639103100000|2021-12-10 02:25:00|156.15|154.35|155.93|154.13|156.44|154.64|155.93|154.13|325
1639103400000|2021-12-10 02:30:00|155.92|154.12|155.74|153.94|155.92|154.12|155.31|153.51|352
1639103700000|2021-12-10 02:35:00|155.73|153.93|156.75|154.95|156.75|154.95|155.52|153.72|381
1639104000000|2021-12-10 02:40:00|156.76|154.96|156.34|154.54|156.87|155.07|155.99|154.19|486
1639104300000|2021-12-10 02:45:00|156.33|154.53|155.55|153.75|156.33|154.53|155.52|153.72|451
1639104600000|2021-12-10 02:50:00|155.54|153.74|155.26|153.46|155.66|153.86|155.26|153.46|402
1639104900000|2021-12-10 02:55:00|155.28|153.48|155.34|153.54|155.46|153.66|155|153.2|415
1639105200000|2021-12-10 03:00:00|155.33|153.53|155.34|153.54|155.89|154.09|155.3|153.5|488
1639105500000|2021-12-10 03:05:00|155.33|153.53|155|153.2|155.54|153.74|154.82|153.02|374
1639105800000|2021-12-10 03:10:00|154.99|153.19|154.73|152.93|155.14|153.34|154.7|152.9|352
1639106100000|2021-12-10 03:15:00|154.72|152.92|154.75|152.95|155.07|153.27|154.61|152.81|329
1639106400000|2021-12-10 03:20:00|154.74|152.94|154.78|152.98|154.82|153.02|154.5|152.7|268
1639106700000|2021-12-10 03:25:00|154.77|152.97|154.84|153.04|154.87|153.07|154.64|152.84|295
1639107000000|2021-12-10 03:30:00|154.82|153.02|154.63|152.83|154.85|153.05|154.6|152.8|337
1639107300000|2021-12-10 03:35:00|154.6|152.8|154.77|152.97|154.94|153.14|154.55|152.75|398
1639107600000|2021-12-10 03:40:00|154.76|152.96|154.55|152.75|154.92|153.12|154.43|152.63|314
1639107900000|2021-12-10 03:45:00|154.54|152.74|154.63|152.83|154.86|153.06|154.53|152.73|287
1639108200000|2021-12-10 03:50:00|154.62|152.82|154.68|152.88|155.04|153.24|154.6|152.8|305
1639108500000|2021-12-10 03:55:00|154.69|152.89|154.74|152.94|154.93|153.13|154.67|152.87|336
1639108800000|2021-12-10 04:00:00|154.73|152.93|154.87|153.07|155.26|153.46|154.72|152.92|320
1639109100000|2021-12-10 04:05:00|154.88|153.08|154.44|152.64|155.46|153.66|154.43|152.63|451
1639109400000|2021-12-10 04:10:00|154.45|152.65|155.04|153.24|155.06|153.26|154.08|152.28|490
1639109700000|2021-12-10 04:15:00|155.05|153.25|155.32|153.52|155.43|153.63|154.93|153.13|404
1639110000000|2021-12-10 04:20:00|155.33|153.53|155.48|153.68|155.85|154.05|155.33|153.53|465
1639110300000|2021-12-10 04:25:00|155.47|153.67|155.73|153.93|155.84|154.04|155.33|153.53|476
1639110600000|2021-12-10 04:30:00|155.76|153.96|155.4|153.6|156.12|154.32|155.29|153.49|367
1639110900000|2021-12-10 04:35:00|155.41|153.61|155.13|153.33|155.86|154.06|155.11|153.31|347
1639111200000|2021-12-10 04:40:00|155.14|153.34|154.64|152.84|155.16|153.36|154.19|152.39|444
1639111500000|2021-12-10 04:45:00|154.63|152.83|154.96|153.16|155.08|153.28|154.61|152.81|465
1639111800000|2021-12-10 04:50:00|154.98|153.18|154.43|152.63|155.05|153.25|154.25|152.45|388
1639112100000|2021-12-10 04:55:00|154.44|152.64|154.29|152.49|154.78|152.98|154.26|152.46|420
1639112400000|2021-12-10 05:00:00|154.32|152.52|154.29|152.49|154.58|152.78|154.04|152.24|434
1639112700000|2021-12-10 05:05:00|154.31|152.51|154.6|152.8|154.76|152.96|154.27|152.47|340
1639113000000|2021-12-10 05:10:00|154.59|152.79|154.69|152.89|155.13|153.33|154.52|152.72|367
1639113300000|2021-12-10 05:15:00|154.7|152.9|155.31|153.51|155.44|153.64|154.7|152.9|329
1639113600000|2021-12-10 05:20:00|155.33|153.53|154.02|152.22|155.44|153.64|154.02|152.22|353
1639113900000|2021-12-10 05:25:00|154.04|152.24|153.84|152.04|154.05|152.25|153.37|151.57|465
1639114200000|2021-12-10 05:30:00|153.85|152.05|153.48|151.68|154.33|152.53|153.47|151.67|445
1639114500000|2021-12-10 05:35:00|153.49|151.69|153.03|151.23|153.81|152.01|152.49|150.69|557
1639114800000|2021-12-10 05:40:00|153.02|151.22|153.25|151.45|153.43|151.63|153|151.2|448
1639115100000|2021-12-10 05:45:00|153.27|151.47|153.22|151.42|153.53|151.73|152.8|151|442
1639115400000|2021-12-10 05:50:00|153.23|151.43|153.1|151.3|153.36|151.56|152.97|151.17|364
1639115700000|2021-12-10 05:55:00|153.09|151.29|153.74|151.94|153.77|151.97|153.09|151.29|355
1639116000000|2021-12-10 06:00:00|153.75|151.95|153.9|152.1|154.19|152.39|153.3|151.5|516
1639116300000|2021-12-10 06:05:00|153.92|152.12|154.28|152.48|154.44|152.64|153.9|152.1|384
1639116600000|2021-12-10 06:10:00|154.29|152.49|153.78|151.98|154.3|152.5|153.78|151.98|367
1639116900000|2021-12-10 06:15:00|153.79|151.99|154.6|152.8|154.9|153.1|153.78|151.98|467
1639117200000|2021-12-10 06:20:00|154.61|152.81|153.97|152.17|154.98|153.18|153.9|152.1|503
1639117500000|2021-12-10 06:25:00|153.98|152.18|153.4|151.6|154.11|152.31|153.33|151.53|324
1639117800000|2021-12-10 06:30:00|153.39|151.59|153.84|152.04|154.02|152.22|153.12|151.32|474
1639118100000|2021-12-10 06:35:00|153.85|152.05|153.43|151.63|154.03|152.23|153.39|151.59|400
1639118400000|2021-12-10 06:40:00|153.42|151.62|154.01|152.21|154.03|152.23|153.37|151.57|293
1639118700000|2021-12-10 06:45:00|154.02|152.22|153.89|152.09|154.41|152.61|153.81|152.01|376
1639119000000|2021-12-10 06:50:00|153.9|152.1|153.29|151.49|153.98|152.18|153.12|151.32|350
1639119300000|2021-12-10 06:55:00|153.3|151.5|151.75|149.95|153.42|151.62|151.66|149.86|731
1639119600000|2021-12-10 07:00:00|151.74|149.94|151.54|149.74|152.03|150.23|150.46|148.66|758
1639119900000|2021-12-10 07:05:00|151.53|149.73|150.75|148.95|151.6|149.8|150.47|148.67|621
1639120200000|2021-12-10 07:10:00|150.76|148.96|151.22|149.42|151.33|149.53|150.73|148.93|611
1639120500000|2021-12-10 07:15:00|151.2|149.4|150.84|149.04|151.43|149.63|150.65|148.85|606
1639120800000|2021-12-10 07:20:00|150.83|149.03|151.2|149.4|151.36|149.56|150.81|149.01|412
1639121100000|2021-12-10 07:25:00|151.21|149.41|151.58|149.78|151.58|149.78|151.06|149.26|470
1639121400000|2021-12-10 07:30:00|151.57|149.77|151.88|150.08|151.96|150.16|151.37|149.57|446
1639121700000|2021-12-10 07:35:00|151.87|150.07|151.29|149.49|152.22|150.42|151.27|149.47|504
1639122000000|2021-12-10 07:40:00|151.3|149.5|151.88|150.08|151.92|150.12|151.19|149.39|390
1639122300000|2021-12-10 07:45:00|151.87|150.07|150.85|149.05|152|150.2|150.8|149|506
1639122600000|2021-12-10 07:50:00|150.84|149.04|150.63|148.83|150.99|149.19|150.45|148.65|592
1639122900000|2021-12-10 07:55:00|150.62|148.82|151.26|149.46|151.26|149.46|150.23|148.43|580
1639123200000|2021-12-10 08:00:00|151.31|149.51|150.92|149.12|151.57|149.77|150.9|149.1|587
1639123500000|2021-12-10 08:05:00|150.93|149.13|151.59|149.79|151.75|149.95|150.9|149.1|523
1639123800000|2021-12-10 08:10:00|151.63|149.83|151.13|149.33|151.71|149.91|150.86|149.06|436
1639124100000|2021-12-10 08:15:00|151.14|149.34|151.64|149.84|151.99|150.19|151.14|149.34|469
1639124400000|2021-12-10 08:20:00|151.62|149.82|152.18|150.38|152.42|150.62|151.62|149.82|477
1639124700000|2021-12-10 08:25:00|152.2|150.4|152.44|150.64|152.57|150.77|151.99|150.19|404
1639125000000|2021-12-10 08:30:00|152.43|150.63|152.64|150.84|152.67|150.87|152.01|150.21|398
1639125300000|2021-12-10 08:35:00|152.65|150.85|153.2|151.4|153.33|151.53|152.5|150.7|497
1639125600000|2021-12-10 08:40:00|153.21|151.41|152.62|150.82|153.32|151.52|152.44|150.64|492
1639125900000|2021-12-10 08:45:00|152.63|150.83|153.03|151.23|153.06|151.26|152.39|150.59|346
1639126200000|2021-12-10 08:50:00|153|151.2|153.18|151.38|153.26|151.46|152.86|151.06|425
1639126500000|2021-12-10 08:55:00|153.17|151.37|153.04|151.24|153.4|151.6|152.81|151.01|424
1639126800000|2021-12-10 09:00:00|153.02|151.22|153.46|151.66|153.62|151.82|153.02|151.22|476
1639127100000|2021-12-10 09:05:00|153.47|151.67|153.12|151.32|153.49|151.69|153.02|151.22|409
1639127400000|2021-12-10 09:10:00|153.13|151.33|153.12|151.32|153.96|152.16|153.09|151.29|443
1639127700000|2021-12-10 09:15:00|153.1|151.3|152.84|151.04|153.2|151.4|152.63|150.83|444
1639128000000|2021-12-10 09:20:00|152.85|151.05|153.12|151.32|153.43|151.63|152.53|150.73|432
1639128300000|2021-12-10 09:25:00|153.13|151.33|152.21|150.41|153.15|151.35|152.18|150.38|429
1639128600000|2021-12-10 09:30:00|152.2|150.4|152.72|150.92|153.04|151.24|152.01|150.21|419
1639128900000|2021-12-10 09:35:00|152.73|150.93|153.2|151.4|153.3|151.5|152.59|150.79|436
1639129200000|2021-12-10 09:40:00|153.18|151.38|153.92|152.12|154.08|152.28|153.18|151.38|524
1639129500000|2021-12-10 09:45:00|153.91|152.11|153.51|151.71|153.91|152.11|153.37|151.57|488
1639129800000|2021-12-10 09:50:00|153.52|151.72|154.74|152.94|154.88|153.08|153.48|151.68|442
1639130100000|2021-12-10 09:55:00|154.76|152.96|154.65|152.85|155.07|153.27|154.41|152.61|496
1639130400000|2021-12-10 10:00:00|154.64|152.84|154.49|152.69|155.25|153.45|154.48|152.68|519
1639130700000|2021-12-10 10:05:00|154.5|152.7|154.31|152.51|154.77|152.97|154.19|152.39|419
1639131000000|2021-12-10 10:10:00|154.32|152.52|154.24|152.44|154.51|152.71|153.8|152|410
1639131300000|2021-12-10 10:15:00|154.26|152.46|153.95|152.15|154.5|152.7|153.95|152.15|364
1639131600000|2021-12-10 10:20:00|153.94|152.14|154.15|152.35|154.32|152.52|153.81|152.01|347
1639131900000|2021-12-10 10:25:00|154.14|152.34|153.94|152.14|154.28|152.48|153.93|152.13|367
1639132200000|2021-12-10 10:30:00|153.95|152.15|154.03|152.23|154.24|152.44|153.9|152.1|384
1639132500000|2021-12-10 10:35:00|154.05|152.25|153.49|151.69|154.17|152.37|153.49|151.69|289
1639132800000|2021-12-10 10:40:00|153.5|151.7|153.84|152.04|153.95|152.15|153.48|151.68|365
1639133100000|2021-12-10 10:45:00|153.85|152.05|153.67|151.87|154.12|152.32|153.62|151.82|470
1639133400000|2021-12-10 10:50:00|153.68|151.88|153.62|151.82|153.69|151.89|153.27|151.47|403
1639133700000|2021-12-10 10:55:00|153.65|151.85|153.71|151.91|154.05|152.25|153.64|151.84|318
1639134000000|2021-12-10 11:00:00|153.72|151.92|154.21|152.41|154.24|152.44|153.7|151.9|377
1639134300000|2021-12-10 11:05:00|154.22|152.42|154.65|152.85|155.03|153.23|154|152.2|555
1639134600000|2021-12-10 11:10:00|154.64|152.84|154.91|153.11|154.94|153.14|154.39|152.59|385
1639134900000|2021-12-10 11:15:00|154.92|153.12|154.58|152.78|154.92|153.12|154.56|152.76|355
1639135200000|2021-12-10 11:20:00|154.57|152.77|154.53|152.73|154.65|152.85|154.49|152.69|282
1639135500000|2021-12-10 11:25:00|154.54|152.74|154.85|153.05|155.15|153.35|154.52|152.72|430
1639135800000|2021-12-10 11:30:00|154.84|153.04|155.21|153.41|155.22|153.42|154.68|152.88|424
1639136100000|2021-12-10 11:35:00|155.22|153.42|155.72|153.92|155.83|154.03|155.22|153.42|470
1639136400000|2021-12-10 11:40:00|155.73|153.93|155.93|154.13|156.04|154.24|155.57|153.77|423
1639136700000|2021-12-10 11:45:00|155.92|154.12|156.35|154.55|156.46|154.66|155.71|153.91|514
1639137000000|2021-12-10 11:50:00|156.34|154.54|156.25|154.45|156.36|154.56|156.13|154.33|422
1639137300000|2021-12-10 11:55:00|156.24|154.44|156.44|154.64|156.54|154.74|156.01|154.21|352
1639137600000|2021-12-10 12:00:00|156.47|154.67|157.41|155.61|157.42|155.62|156.12|154.32|617
1639137900000|2021-12-10 12:05:00|157.39|155.59|157.36|155.56|157.65|155.85|157.18|155.38|637
1639138200000|2021-12-10 12:10:00|157.35|155.55|157.92|156.12|157.95|156.15|157.25|155.45|469
1639138500000|2021-12-10 12:15:00|157.91|156.11|157.24|155.44|157.93|156.13|157.24|155.44|375
1639138800000|2021-12-10 12:20:00|157.25|155.45|156.86|155.06|157.28|155.48|156.83|155.03|428
1639139100000|2021-12-10 12:25:00|156.85|155.05|157.13|155.33|157.24|155.44|156.72|154.92|396
1639139400000|2021-12-10 12:30:00|157.12|155.32|156.94|155.14|157.21|155.41|156.74|154.94|343
1639139700000|2021-12-10 12:35:00|156.93|155.13|157.4|155.6|157.46|155.66|156.86|155.06|386
1639140000000|2021-12-10 12:40:00|157.41|155.61|157.39|155.59|157.44|155.64|157.02|155.22|352
1639140300000|2021-12-10 12:45:00|157.34|155.54|157.31|155.51|157.61|155.81|157.09|155.29|391
1639140600000|2021-12-10 12:50:00|157.32|155.52|157.35|155.55|157.44|155.64|157.22|155.42|343
1639140900000|2021-12-10 12:55:00|157.36|155.56|157.66|155.86|157.81|156.01|157.31|155.51|350
1639141200000|2021-12-10 13:00:00|157.65|155.85|157.33|155.53|157.74|155.94|157.11|155.31|469
1639141500000|2021-12-10 13:05:00|157.32|155.52|157.22|155.42|157.46|155.66|157.13|155.33|488
1639141800000|2021-12-10 13:10:00|157.24|155.44|157.08|155.28|157.4|155.6|157.03|155.23|482
1639142100000|2021-12-10 13:15:00|157.11|155.31|156.66|154.86|157.13|155.33|156.6|154.8|451
1639142400000|2021-12-10 13:20:00|156.67|154.87|156.42|154.62|156.83|155.03|156.25|154.45|418
1639142700000|2021-12-10 13:25:00|156.41|154.61|156.22|154.42|156.5|154.7|156.15|154.35|456
1639143000000|2021-12-10 13:30:00|156.2|154.4|157.31|155.51|158.51|156.71|156.2|154.4|852
1639143300000|2021-12-10 13:35:00|157.35|155.55|160.56|158.76|160.56|158.76|157.33|155.53|905
1639143600000|2021-12-10 13:40:00|160.57|158.77|159.46|157.66|160.7|158.9|159.45|157.65|701
1639143900000|2021-12-10 13:45:00|159.44|157.64|158.98|157.18|159.81|158.01|158.54|156.74|690
1639144200000|2021-12-10 13:50:00|158.96|157.16|158.94|157.14|159.23|157.43|158.78|156.98|552
1639144500000|2021-12-10 13:55:00|158.93|157.13|158.75|156.95|159.12|157.32|158.68|156.88|474
1639144800000|2021-12-10 14:00:00|158.77|156.97|159.07|157.27|159.13|157.33|158.61|156.81|472
1639145100000|2021-12-10 14:05:00|159.06|157.26|158.93|157.13|159.13|157.33|158.92|157.12|376
1639145400000|2021-12-10 14:10:00|158.94|157.14|158.61|156.81|159.31|157.51|158.61|156.81|449
1639145700000|2021-12-10 14:15:00|158.63|156.83|157.94|156.14|158.7|156.9|157.94|156.14|445
1639146000000|2021-12-10 14:20:00|157.95|156.15|158.14|156.34|158.24|156.44|157.93|156.13|430
1639146300000|2021-12-10 14:25:00|158.15|156.35|157.83|156.03|158.23|156.43|157.82|156.02|392
1639146600000|2021-12-10 14:30:00|157.82|156.02|157.93|156.13|158.09|156.29|157.59|155.79|510
1639146900000|2021-12-10 14:35:00|157.96|156.16|158.51|156.71|158.7|156.9|157.83|156.03|430
1639147200000|2021-12-10 14:40:00|158.52|156.72|158.15|156.35|158.63|156.83|158.15|156.35|465
1639147500000|2021-12-10 14:45:00|158.17|156.37|154.74|152.94|158.24|156.44|154.41|152.61|859
1639147800000|2021-12-10 14:50:00|154.76|152.96|154.37|152.57|155.34|153.54|154.29|152.49|800
1639148100000|2021-12-10 14:55:00|154.35|152.55|153.16|151.36|154.62|152.82|152.74|150.94|789
1639148400000|2021-12-10 15:00:00|153.15|151.35|152.38|150.58|154.22|152.42|152.38|150.58|832
1639148700000|2021-12-10 15:05:00|152.37|150.57|153.89|152.09|153.99|152.19|152.37|150.57|820
1639149000000|2021-12-10 15:10:00|153.9|152.1|153.61|151.81|153.93|152.13|153.14|151.34|651
1639149300000|2021-12-10 15:15:00|153.62|151.82|154.44|152.64|154.94|153.14|153.44|151.64|726
1639149600000|2021-12-10 15:20:00|154.47|152.67|154.39|152.59|154.68|152.88|154.26|152.46|583
1639149900000|2021-12-10 15:25:00|154.4|152.6|154.46|152.66|154.73|152.93|154.27|152.47|438
1639150200000|2021-12-10 15:30:00|154.45|152.65|153.56|151.76|154.47|152.67|153.37|151.57|544
1639150500000|2021-12-10 15:35:00|153.58|151.78|153.37|151.57|153.6|151.8|153.1|151.3|546
1639150800000|2021-12-10 15:40:00|153.38|151.58|153.62|151.82|153.62|151.82|153.23|151.43|469
1639151100000|2021-12-10 15:45:00|153.61|151.81|152.38|150.58|153.62|151.82|152.37|150.57|542
1639151400000|2021-12-10 15:50:00|152.36|150.56|152.3|150.5|152.64|150.84|151.87|150.07|649
1639151700000|2021-12-10 15:55:00|152.29|150.49|152.61|150.81|152.67|150.87|151.88|150.08|690
1639152000000|2021-12-10 16:00:00|152.6|150.8|151.55|149.75|152.61|150.81|151.55|149.75|735
1639152300000|2021-12-10 16:05:00|151.54|149.74|151.72|149.92|151.87|150.07|150.83|149.03|741
1639152600000|2021-12-10 16:10:00|151.71|149.91|151.64|149.84|152.06|150.26|151.38|149.58|663
1639152900000|2021-12-10 16:15:00|151.63|149.83|150.26|148.46|151.8|150|149.69|147.89|811
1639153200000|2021-12-10 16:20:00|150.24|148.44|150.72|148.92|151.03|149.23|150.24|148.44|726
1639153500000|2021-12-10 16:25:00|150.75|148.95|152.01|150.21|152.09|150.29|150.71|148.91|682
1639153800000|2021-12-10 16:30:00|152.02|150.22|152.47|150.67|152.55|150.75|151.71|149.91|646
1639154100000|2021-12-10 16:35:00|152.48|150.68|151.18|149.38|152.54|150.74|150.99|149.19|611
1639154400000|2021-12-10 16:40:00|151.19|149.39|151.61|149.81|151.63|149.83|150.8|149|609
1639154700000|2021-12-10 16:45:00|151.6|149.8|152.3|150.5|152.45|150.65|151.5|149.7|628
1639155000000|2021-12-10 16:50:00|152.31|150.51|152.34|150.54|152.42|150.62|152.01|150.21|479
1639155300000|2021-12-10 16:55:00|152.35|150.55|151.89|150.09|152.76|150.96|151.8|150|502
1639155600000|2021-12-10 17:00:00|151.9|150.1|152.04|150.24|152.1|150.3|151.58|149.78|546
1639155900000|2021-12-10 17:05:00|152.02|150.22|151.54|149.74|152.12|150.32|151.43|149.63|464
1639156200000|2021-12-10 17:10:00|151.53|149.73|151.86|150.06|151.92|150.12|151.5|149.7|431
1639156500000|2021-12-10 17:15:00|151.85|150.05|151.66|149.86|151.97|150.17|151.6|149.8|402
1639156800000|2021-12-10 17:20:00|151.65|149.85|151.21|149.41|151.71|149.91|151.12|149.32|368
1639157100000|2021-12-10 17:25:00|151.22|149.42|150.45|148.65|151.24|149.44|150.03|148.23|557
1639157400000|2021-12-10 17:30:00|150.44|148.64|150.21|148.41|150.73|148.93|150|148.2|531
1639157700000|2021-12-10 17:35:00|150.2|148.4|150.05|148.25|150.62|148.82|150.01|148.21|524
1639158000000|2021-12-10 17:40:00|150.06|148.26|150.5|148.7|150.63|148.83|149.99|148.19|556
1639158300000|2021-12-10 17:45:00|150.51|148.71|150.58|148.78|150.8|149|150.43|148.63|397
1639158600000|2021-12-10 17:50:00|150.59|148.79|150.91|149.11|151.02|149.22|150.5|148.7|483
1639158900000|2021-12-10 17:55:00|150.9|149.1|151.55|149.75|151.65|149.85|150.81|149.01|492
1639159200000|2021-12-10 18:00:00|151.53|149.73|151.68|149.88|151.9|150.1|151.39|149.59|434
1639159500000|2021-12-10 18:05:00|151.69|149.89|152.02|150.22|152.19|150.39|151.68|149.88|555
1639159800000|2021-12-10 18:10:00|152.01|150.21|152.48|150.68|152.65|150.85|151.99|150.19|483
1639160100000|2021-12-10 18:15:00|152.45|150.65|152.74|150.94|153.27|151.47|152.39|150.59|667
1639160400000|2021-12-10 18:20:00|152.73|150.93|152.07|150.27|152.76|150.96|151.99|150.19|462
1639160700000|2021-12-10 18:25:00|152.08|150.28|152.52|150.72|152.6|150.8|152.02|150.22|386
1639161000000|2021-12-10 18:30:00|152.51|150.71|152.67|150.87|152.77|150.97|152.41|150.61|454
1639161300000|2021-12-10 18:35:00|152.66|150.86|152.76|150.96|152.77|150.97|152.39|150.59|449
1639161600000|2021-12-10 18:40:00|152.77|150.97|152.71|150.91|152.96|151.16|152.59|150.79|428
1639161900000|2021-12-10 18:45:00|152.72|150.92|152.33|150.53|152.76|150.96|152.18|150.38|371
1639162200000|2021-12-10 18:50:00|152.32|150.52|152.25|150.45|152.45|150.65|152.2|150.4|336
1639162500000|2021-12-10 18:55:00|152.24|150.44|152.29|150.49|152.34|150.54|151.69|149.89|490
1639162800000|2021-12-10 19:00:00|152.3|150.5|151.8|150|152.44|150.64|151.63|149.83|560
1639163100000|2021-12-10 19:05:00|151.79|149.99|151.75|149.95|152|150.2|151.65|149.85|381
1639163400000|2021-12-10 19:10:00|151.76|149.96|152.12|150.32|152.19|150.39|151.76|149.96|393
1639163700000|2021-12-10 19:15:00|152.11|150.31|152.76|150.96|152.84|151.04|152.1|150.3|452
1639164000000|2021-12-10 19:20:00|152.77|150.97|153.12|151.32|153.24|151.44|152.59|150.79|360
1639164300000|2021-12-10 19:25:00|153.13|151.33|153.29|151.49|153.44|151.64|153.1|151.3|474
1639164600000|2021-12-10 19:30:00|153.28|151.48|153.41|151.61|153.6|151.8|153.19|151.39|438
1639164900000|2021-12-10 19:35:00|153.42|151.62|153.79|151.99|153.8|152|153.24|151.44|472
1639165200000|2021-12-10 19:40:00|153.8|152|153.59|151.79|153.83|152.03|153.51|151.71|434
1639165500000|2021-12-10 19:45:00|153.58|151.78|153.73|151.93|153.86|152.06|153.5|151.7|402
1639165800000|2021-12-10 19:50:00|153.72|151.92|153.62|151.82|153.82|152.02|153.49|151.69|315
1639166100000|2021-12-10 19:55:00|153.61|151.81|153.63|151.83|153.85|152.05|153.5|151.7|287
1639166400000|2021-12-10 20:00:00|153.62|151.82|154.06|152.26|154.43|152.63|153.6|151.8|474
1639166700000|2021-12-10 20:05:00|154.07|152.27|154.54|152.74|154.58|152.78|154|152.2|400
1639167000000|2021-12-10 20:10:00|154.52|152.72|154.58|152.78|154.99|153.19|154.47|152.67|412
1639167300000|2021-12-10 20:15:00|154.59|152.79|154.51|152.71|154.62|152.82|154.17|152.37|379
1639167600000|2021-12-10 20:20:00|154.52|152.72|154.61|152.81|154.87|153.07|154.49|152.69|336
1639167900000|2021-12-10 20:25:00|154.62|152.82|154.71|152.91|154.85|153.05|154.58|152.78|376
1639168200000|2021-12-10 20:30:00|154.7|152.9|154.88|153.08|154.95|153.15|154.61|152.81|341
1639168500000|2021-12-10 20:35:00|154.89|153.09|154.68|152.88|155.01|153.21|154.6|152.8|300
1639168800000|2021-12-10 20:40:00|154.69|152.89|154.59|152.79|154.79|152.99|154.5|152.7|363
1639169100000|2021-12-10 20:45:00|154.6|152.8|154.82|153.02|154.88|153.08|154.5|152.7|343
1639169400000|2021-12-10 20:50:00|154.83|153.03|154.9|153.1|155.11|153.31|154.83|153.03|293
1639169700000|2021-12-10 20:55:00|154.89|153.09|155.52|153.72|155.66|153.86|154.84|153.04|372
1639170000000|2021-12-10 21:00:00|155.55|153.75|155.39|153.59|155.57|153.77|155.2|153.4|345
1639170300000|2021-12-10 21:05:00|155.4|153.6|155.01|153.21|155.44|153.64|155|153.2|207
1639170600000|2021-12-10 21:10:00|155|153.2|155.28|153.48|155.79|153.99|154.91|153.11|354
1639170900000|2021-12-10 21:15:00|155.27|153.47|155.28|153.48|155.3|153.5|155.03|153.23|161
1639171200000|2021-12-10 21:20:00|155.52|153.72|155.73|153.93|155.82|154.02|155.51|153.71|225
1639171500000|2021-12-10 21:25:00|155.72|153.92|155.38|153.58|155.74|153.94|154.95|153.15|318
1639171800000|2021-12-10 21:30:00|155.4|153.6|155.52|153.72|155.86|154.06|155.3|153.5|276
1639172100000|2021-12-10 21:35:00|155.51|153.71|155.33|153.53|155.65|153.85|155.29|153.49|243
1639172400000|2021-12-10 21:40:00|155.36|153.56|155.03|153.23|155.36|153.56|154.81|153.01|350
1639172700000|2021-12-10 21:45:00|155.04|153.24|153.73|151.93|155.17|153.37|153.28|151.48|412
1639173000000|2021-12-10 21:50:00|153.71|151.91|153.77|151.97|154.04|152.24|153.45|151.65|502
1639173300000|2021-12-10 21:55:00|153.73|151.93|153.92|152.12|154.42|152.62|153.67|151.87|366
1639209600000|2021-12-11 08:00:00|153.7|151.9|153.3|151.5|154.13|152.33|153.3|151.5|360
1639209900000|2021-12-11 08:05:00|153.31|151.51|152.95|151.15|153.41|151.61|152.83|151.03|352
1639210200000|2021-12-11 08:10:00|152.96|151.16|153.76|151.96|153.9|152.1|152.96|151.16|345
1639210500000|2021-12-11 08:15:00|153.75|151.95|154.32|152.52|154.33|152.53|153.75|151.95|311
1639210800000|2021-12-11 08:20:00|154.31|152.51|154.68|152.88|154.8|153|154.19|152.39|350
1639211100000|2021-12-11 08:25:00|154.69|152.89|156.7|154.9|156.74|154.94|154.69|152.89|600
1639211400000|2021-12-11 08:30:00|156.75|154.95|156.36|154.56|156.91|155.11|156.03|154.23|620
1639211700000|2021-12-11 08:35:00|156.37|154.57|155.27|153.47|156.4|154.6|155.24|153.44|495
1639212000000|2021-12-11 08:40:00|155.26|153.46|155.26|153.46|155.56|153.76|155.13|153.33|369
1639212300000|2021-12-11 08:45:00|155.27|153.47|154.73|152.93|155.31|153.51|154.5|152.7|424
1639212600000|2021-12-11 08:50:00|154.72|152.92|153.93|152.13|154.92|153.12|153.92|152.12|373
1639212900000|2021-12-11 08:55:00|153.94|152.14|154.38|152.58|154.52|152.72|153.9|152.1|393
1639213200000|2021-12-11 09:00:00|154.41|152.61|153.9|152.1|154.6|152.8|153.86|152.06|360
1639213500000|2021-12-11 09:05:00|153.91|152.11|154|152.2|154.19|152.39|153.38|151.58|463
1639213800000|2021-12-11 09:10:00|154.01|152.21|154.05|152.25|154.13|152.33|153.7|151.9|285
1639214100000|2021-12-11 09:15:00|154.06|152.26|154.63|152.83|154.67|152.87|153.96|152.16|315
1639214400000|2021-12-11 09:20:00|154.61|152.81|154.75|152.95|154.84|153.04|154.56|152.76|262
1639214700000|2021-12-11 09:25:00|154.74|152.94|154.66|152.86|154.91|153.11|154.42|152.62|229
1639215000000|2021-12-11 09:30:00|154.67|152.87|155.22|153.42|155.23|153.43|154.58|152.78|279
1639215300000|2021-12-11 09:35:00|155.2|153.4|155.13|153.33|155.2|153.4|154.79|152.99|211
1639215600000|2021-12-11 09:40:00|155.12|153.32|155.24|153.44|155.35|153.55|155.02|153.22|171
1639215900000|2021-12-11 09:45:00|155.23|153.43|154.91|153.11|155.24|153.44|154.64|152.84|292
1639216200000|2021-12-11 09:50:00|154.9|153.1|155.03|153.23|155.17|153.37|154.75|152.95|166
1639216500000|2021-12-11 09:55:00|155.01|153.21|155.65|153.85|155.95|154.15|154.95|153.15|256
1639216800000|2021-12-11 10:00:00|155.67|153.87|155.48|153.68|155.68|153.88|155.21|153.41|243
1639217100000|2021-12-11 10:05:00|155.47|153.67|155.83|154.03|155.98|154.18|155.42|153.62|263
1639217400000|2021-12-11 10:10:00|155.82|154.02|155.14|153.34|155.85|154.05|155.13|153.33|232
1639217700000|2021-12-11 10:15:00|155.13|153.33|155.04|153.24|155.53|153.73|155.04|153.24|241
1639218000000|2021-12-11 10:20:00|155.05|153.25|155.44|153.64|155.54|153.74|155.05|153.25|239
1639218300000|2021-12-11 10:25:00|155.43|153.63|155.86|154.06|155.98|154.18|155.41|153.61|273
1639218600000|2021-12-11 10:30:00|155.85|154.05|156.04|154.24|156.04|154.24|155.71|153.91|210
1639218900000|2021-12-11 10:35:00|156.05|154.25|155.82|154.02|156.18|154.38|155.81|154.01|180
1639219200000|2021-12-11 10:40:00|155.81|154.01|155.95|154.15|156.12|154.32|155.81|154.01|156
1639219500000|2021-12-11 10:45:00|155.94|154.14|156.23|154.43|156.23|154.43|155.78|153.98|230
1639219800000|2021-12-11 10:50:00|156.22|154.42|156.33|154.53|156.43|154.63|156.19|154.39|210
1639220100000|2021-12-11 10:55:00|156.34|154.54|156.06|154.26|156.34|154.54|156.02|154.22|127
1639220400000|2021-12-11 11:00:00|156.07|154.27|155.91|154.11|156.1|154.3|155.67|153.87|252
1639220700000|2021-12-11 11:05:00|155.92|154.12|155.94|154.14|156.03|154.23|155.61|153.81|194
1639221000000|2021-12-11 11:10:00|155.93|154.13|156.11|154.31|156.22|154.42|155.73|153.93|257
1639221300000|2021-12-11 11:15:00|156.12|154.32|155.79|153.99|156.12|154.32|155.76|153.96|210
1639221600000|2021-12-11 11:20:00|155.78|153.98|155.18|153.38|155.8|154|155.02|153.22|359
1639221900000|2021-12-11 11:25:00|155.17|153.37|155.42|153.62|155.63|153.83|155.15|153.35|214
1639222200000|2021-12-11 11:30:00|155.41|153.61|155.5|153.7|155.84|154.04|155.28|153.48|218
1639222500000|2021-12-11 11:35:00|155.49|153.69|155.79|153.99|155.86|154.06|155.23|153.43|252
1639222800000|2021-12-11 11:40:00|155.78|153.98|156.12|154.32|156.31|154.51|155.78|153.98|149
1639223100000|2021-12-11 11:45:00|156.13|154.33|155.78|153.98|156.21|154.41|155.72|153.92|279
1639223400000|2021-12-11 11:50:00|155.77|153.97|155.59|153.79|155.91|154.11|155.39|153.59|246
1639223700000|2021-12-11 11:55:00|155.6|153.8|155.65|153.85|156.01|154.21|155.55|153.75|234
1639224000000|2021-12-11 12:00:00|155.66|153.86|155.96|154.16|156|154.2|155.52|153.72|234
1639224300000|2021-12-11 12:05:00|155.97|154.17|156.19|154.39|156.21|154.41|155.67|153.87|247
1639224600000|2021-12-11 12:10:00|156.2|154.4|156.3|154.5|156.65|154.85|156.2|154.4|257
1639224900000|2021-12-11 12:15:00|156.31|154.51|156.33|154.53|156.45|154.65|155.8|154|242
1639225200000|2021-12-11 12:20:00|156.34|154.54|156.5|154.7|156.62|154.82|156.33|154.53|251
1639225500000|2021-12-11 12:25:00|156.51|154.71|156.43|154.63|156.64|154.84|156.37|154.57|190
1639225800000|2021-12-11 12:30:00|156.44|154.64|156.69|154.89|156.93|155.13|156.4|154.6|244
1639226100000|2021-12-11 12:35:00|156.68|154.88|156.57|154.77|156.68|154.88|156.46|154.66|192
1639226400000|2021-12-11 12:40:00|156.58|154.78|157.55|155.75|157.56|155.76|156.56|154.76|215
1639226700000|2021-12-11 12:45:00|157.54|155.74|156.84|155.04|157.54|155.74|156.84|155.04|225
1639227000000|2021-12-11 12:50:00|156.85|155.05|157.19|155.39|157.49|155.69|156.85|155.05|257
1639227300000|2021-12-11 12:55:00|157.18|155.38|157.98|156.18|158.21|156.41|157.08|155.28|255
1639227600000|2021-12-11 13:00:00|157.97|156.17|157.13|155.33|157.97|156.17|156.97|155.17|265
1639227900000|2021-12-11 13:05:00|157.16|155.36|157.4|155.6|157.66|155.86|156.9|155.1|290
1639228200000|2021-12-11 13:10:00|157.41|155.61|157.63|155.83|158.91|157.11|157.38|155.58|638
1639228500000|2021-12-11 13:15:00|157.65|155.85|157.64|155.84|158.24|156.44|157.53|155.73|452
1639228800000|2021-12-11 13:20:00|157.65|155.85|158.13|156.33|158.24|156.44|157.65|155.85|265
1639229100000|2021-12-11 13:25:00|158.14|156.34|157.72|155.92|158.14|156.34|157.53|155.73|303
1639229400000|2021-12-11 13:30:00|157.73|155.93|158.14|156.34|158.23|156.43|157.73|155.93|278
1639229700000|2021-12-11 13:35:00|158.13|156.33|158.12|156.32|158.34|156.54|157.97|156.17|252
1639230000000|2021-12-11 13:40:00|158.1|156.3|157.74|155.94|158.22|156.42|157.74|155.94|264
1639230300000|2021-12-11 13:45:00|157.73|155.93|156.79|154.99|157.86|156.06|156.76|154.96|350
1639230600000|2021-12-11 13:50:00|156.8|155|157.08|155.28|157.27|155.47|156.67|154.87|341
1639230900000|2021-12-11 13:55:00|157.07|155.27|157.27|155.47|157.42|155.62|157.02|155.22|283
1639231200000|2021-12-11 14:00:00|157.26|155.46|157.08|155.28|157.82|156.02|157.06|155.26|356
1639231500000|2021-12-11 14:05:00|157.07|155.27|157.26|155.46|157.34|155.54|156.61|154.81|348
1639231800000|2021-12-11 14:10:00|157.27|155.47|157.29|155.49|157.39|155.59|157.03|155.23|242
1639232100000|2021-12-11 14:15:00|157.3|155.5|157.21|155.41|157.45|155.65|156.93|155.13|215
1639232400000|2021-12-11 14:20:00|157.2|155.4|157.06|155.26|157.4|155.6|156.88|155.08|213
1639232700000|2021-12-11 14:25:00|157.05|155.25|156.81|155.01|157.05|155.25|156.56|154.76|266
1639233000000|2021-12-11 14:30:00|156.8|155|156.31|154.51|157.09|155.29|156.19|154.39|246
1639233300000|2021-12-11 14:35:00|156.32|154.52|156.55|154.75|156.65|154.85|156.25|154.45|267
1639233600000|2021-12-11 14:40:00|156.56|154.76|156.95|155.15|156.96|155.16|156.55|154.75|215
1639233900000|2021-12-11 14:45:00|156.94|155.14|157.32|155.52|157.37|155.57|156.85|155.05|398
1639234200000|2021-12-11 14:50:00|157.31|155.51|157.18|155.38|157.34|155.54|156.84|155.04|291
1639234500000|2021-12-11 14:55:00|157.31|155.51|158.75|156.95|159.75|157.95|156.97|155.17|468
1639234800000|2021-12-11 15:00:00|158.74|156.94|158.49|156.69|159.33|157.53|158.24|156.44|490
1639235100000|2021-12-11 15:05:00|158.48|156.68|158.08|156.28|158.61|156.81|158.03|156.23|373
1639235400000|2021-12-11 15:10:00|158.07|156.27|157.71|155.91|158.24|156.44|157.59|155.79|314
1639235700000|2021-12-11 15:15:00|157.72|155.92|157.95|156.15|158.14|156.34|157.72|155.92|279
1639236000000|2021-12-11 15:20:00|157.94|156.14|158.21|156.41|158.44|156.64|157.7|155.9|310
1639236300000|2021-12-11 15:25:00|158.2|156.4|158.45|156.65|158.64|156.84|158.14|156.34|304
1639236600000|2021-12-11 15:30:00|158.5|156.7|159.43|157.63|159.52|157.72|158.49|156.69|341
1639236900000|2021-12-11 15:35:00|159.42|157.62|159.02|157.22|159.5|157.7|158.89|157.09|395
1639237200000|2021-12-11 15:40:00|159.01|157.21|159.13|157.33|159.38|157.58|158.98|157.18|266
1639237500000|2021-12-11 15:45:00|159.14|157.34|159.19|157.39|159.31|157.51|158.91|157.11|323
1639237800000|2021-12-11 15:50:00|159.2|157.4|158.84|157.04|159.45|157.65|158.83|157.03|259
1639238100000|2021-12-11 15:55:00|158.83|157.03|159.61|157.81|159.71|157.91|158.77|156.97|379
1639238400000|2021-12-11 16:00:00|159.6|157.8|159.57|157.77|159.78|157.98|159.06|157.26|387
1639238700000|2021-12-11 16:05:00|159.55|157.75|159.06|157.26|160.36|158.56|159.06|157.26|536
1639239000000|2021-12-11 16:10:00|159.05|157.25|159.4|157.6|159.48|157.68|158.86|157.06|419
1639239300000|2021-12-11 16:15:00|159.38|157.58|159.46|157.66|159.63|157.83|159.08|157.28|418
1639239600000|2021-12-11 16:20:00|159.49|157.69|159.73|157.93|159.84|158.04|159.45|157.65|399
1639239900000|2021-12-11 16:25:00|159.72|157.92|159.94|158.14|160.08|158.28|159.56|157.76|388
1639240200000|2021-12-11 16:30:00|159.95|158.15|159.68|157.88|160.44|158.64|159.58|157.78|335
1639240500000|2021-12-11 16:35:00|159.67|157.87|159.91|158.11|160.06|158.26|159.67|157.87|279
1639240800000|2021-12-11 16:40:00|159.86|158.06|159.61|157.81|159.86|158.06|159.5|157.7|281
1639241100000|2021-12-11 16:45:00|159.6|157.8|158.86|157.06|159.6|157.8|158.64|156.84|286
1639241400000|2021-12-11 16:50:00|158.83|157.03|158.87|157.07|158.9|157.1|158.64|156.84|273
1639241700000|2021-12-11 16:55:00|158.89|157.09|158.62|156.82|158.91|157.11|158.44|156.64|285
1639242000000|2021-12-11 17:00:00|158.64|156.84|158.16|156.36|158.81|157.01|158.06|156.26|338
1639242300000|2021-12-11 17:05:00|158.14|156.34|158.13|156.33|158.33|156.53|157.88|156.08|303
1639242600000|2021-12-11 17:10:00|158.14|156.34|158.03|156.23|158.42|156.62|158.02|156.22|226
1639242900000|2021-12-11 17:15:00|158.02|156.22|158.11|156.31|158.25|156.45|157.93|156.13|253
1639243200000|2021-12-11 17:20:00|158.12|156.32|158.04|156.24|158.2|156.4|157.91|156.11|256
1639243500000|2021-12-11 17:25:00|158.05|156.25|158.09|156.29|158.1|156.3|157.83|156.03|200
1639243800000|2021-12-11 17:30:00|158.08|156.28|157.82|156.02|158.15|156.35|157.69|155.89|246
1639244100000|2021-12-11 17:35:00|157.83|156.03|157.83|156.03|158|156.2|157.65|155.85|240
1639244400000|2021-12-11 17:40:00|157.82|156.02|157.94|156.14|157.95|156.15|157.74|155.94|168
1639244700000|2021-12-11 17:45:00|157.95|156.15|157.52|155.72|158.03|156.23|157.28|155.48|299
1639245000000|2021-12-11 17:50:00|157.56|155.76|156.94|155.14|157.62|155.82|156.86|155.06|262
1639245300000|2021-12-11 17:55:00|156.92|155.12|157.05|155.25|157.23|155.43|156.9|155.1|251
1639245600000|2021-12-11 18:00:00|157.06|155.26|157.16|155.36|157.18|155.38|156.88|155.08|290
1639245900000|2021-12-11 18:05:00|157.15|155.35|156.92|155.12|157.48|155.68|156.85|155.05|330
1639246200000|2021-12-11 18:10:00|156.84|155.04|156.48|154.68|157.07|155.27|156.43|154.63|328
1639246500000|2021-12-11 18:15:00|156.47|154.67|156.65|154.85|156.87|155.07|156.23|154.43|318
1639246800000|2021-12-11 18:20:00|156.64|154.84|156.53|154.73|156.8|155|156.47|154.67|214
1639247100000|2021-12-11 18:25:00|156.54|154.74|156.48|154.68|156.62|154.82|156.43|154.63|172
1639247400000|2021-12-11 18:30:00|156.49|154.69|156.31|154.51|156.79|154.99|156.27|154.47|234
1639247700000|2021-12-11 18:35:00|156.32|154.52|156.74|154.94|156.81|155.01|156.31|154.51|281
1639248000000|2021-12-11 18:40:00|156.73|154.93|156.54|154.74|156.84|155.04|156.52|154.72|184
1639248300000|2021-12-11 18:45:00|156.53|154.73|156.85|155.05|157.03|155.23|156.53|154.73|205
1639248600000|2021-12-11 18:50:00|156.86|155.06|156.52|154.72|156.86|155.06|156.49|154.69|182
1639248900000|2021-12-11 18:55:00|156.53|154.73|156.44|154.64|156.55|154.75|156.34|154.54|168
1639249200000|2021-12-11 19:00:00|156.43|154.63|156.43|154.63|156.51|154.71|155.96|154.16|155
1639249500000|2021-12-11 19:05:00|156.42|154.62|156.32|154.52|156.62|154.82|156.16|154.36|207
1639249800000|2021-12-11 19:10:00|156.34|154.54|156.24|154.44|156.5|154.7|156.24|154.44|147
1639250100000|2021-12-11 19:15:00|156.23|154.43|156.42|154.62|156.51|154.71|156.07|154.27|219
1639250400000|2021-12-11 19:20:00|156.41|154.61|156.45|154.65|156.53|154.73|156.33|154.53|188
1639250700000|2021-12-11 19:25:00|156.44|154.64|156.08|154.28|156.51|154.71|156.02|154.22|230
1639251000000|2021-12-11 19:30:00|156.09|154.29|156.26|154.46|156.76|154.96|155.96|154.16|281
1639251300000|2021-12-11 19:35:00|156.25|154.45|156.03|154.23|156.25|154.45|155.68|153.88|318
1639251600000|2021-12-11 19:40:00|156.02|154.22|155.87|154.07|156.26|154.46|155.78|153.98|246
1639251900000|2021-12-11 19:45:00|155.88|154.08|155.97|154.17|156.3|154.5|155.87|154.07|286
1639252200000|2021-12-11 19:50:00|155.98|154.18|155.81|154.01|156.31|154.51|155.73|153.93|282
1639252500000|2021-12-11 19:55:00|155.8|154|155.64|153.84|155.81|154.01|155.5|153.7|373
1639252800000|2021-12-11 20:00:00|155.63|153.83|155.84|154.04|155.98|154.18|155.62|153.82|275
1639253100000|2021-12-11 20:05:00|155.83|154.03|155.81|154.01|156.04|154.24|155.68|153.88|244
1639253400000|2021-12-11 20:10:00|155.8|154|155.93|154.13|155.99|154.19|155.69|153.89|245
1639253700000|2021-12-11 20:15:00|155.95|154.15|156.01|154.21|156.1|154.3|155.61|153.81|171
1639254000000|2021-12-11 20:20:00|156.02|154.22|156.03|154.23|156.08|154.28|155.84|154.04|199
1639254300000|2021-12-11 20:25:00|156.02|154.22|156.22|154.42|156.31|154.51|155.79|153.99|200
1639254600000|2021-12-11 20:30:00|156.23|154.43|156.94|155.14|157.22|155.42|155.84|154.04|450
1639254900000|2021-12-11 20:35:00|156.93|155.13|157.42|155.62|157.83|156.03|156.92|155.12|370
1639255200000|2021-12-11 20:40:00|157.41|155.61|157.41|155.61|157.42|155.62|157.13|155.33|295
1639255500000|2021-12-11 20:45:00|157.39|155.59|156.92|155.12|157.39|155.59|156.65|154.85|283
1639255800000|2021-12-11 20:50:00|156.91|155.11|156.9|155.1|156.93|155.13|156.55|154.75|229
1639256100000|2021-12-11 20:55:00|156.85|155.05|156.28|154.48|156.92|155.12|156.25|154.45|187
1639256400000|2021-12-11 21:00:00|156.3|154.5|155.72|153.92|156.4|154.6|155.62|153.82|302
1639256700000|2021-12-11 21:05:00|155.73|153.93|155.63|153.83|155.8|154|155.27|153.47|298
1639257000000|2021-12-11 21:10:00|155.64|153.84|155.63|153.83|155.81|154.01|155.43|153.63|231
1639257300000|2021-12-11 21:15:00|155.64|153.84|156.01|154.21|156.08|154.28|155.56|153.76|241
1639257600000|2021-12-11 21:20:00|156|154.2|156.52|154.72|156.53|154.73|155.96|154.16|247
1639257900000|2021-12-11 21:25:00|156.5|154.7|156.1|154.3|156.5|154.7|155.96|154.16|260
1639258200000|2021-12-11 21:30:00|156.11|154.31|155.91|154.11|156.62|154.82|155.91|154.11|232
1639258500000|2021-12-11 21:35:00|155.89|154.09|156.09|154.29|156.09|154.29|155.72|153.92|276
1639258800000|2021-12-11 21:40:00|156.08|154.28|156.78|154.98|156.82|155.02|155.75|153.95|243
1639259100000|2021-12-11 21:45:00|156.77|154.97|156.65|154.85|156.86|155.06|156.44|154.64|297
1639259400000|2021-12-11 21:50:00|156.64|154.84|156.81|155.01|156.81|155.01|156.28|154.48|295
1639259700000|2021-12-11 21:55:00|156.82|155.02|156.83|155.03|156.98|155.18|156.54|154.74|383
1639260000000|2021-12-11 22:00:00|156.84|155.04|157.32|155.52|157.6|155.8|156.73|154.93|336
1639260300000|2021-12-11 22:05:00|157.31|155.51|157.48|155.68|157.52|155.72|156.96|155.16|232
1639260600000|2021-12-11 22:10:00|157.47|155.67|157.51|155.71|157.51|155.71|157.28|155.48|109
1639260900000|2021-12-11 22:15:00|157.5|155.7|157.49|155.69|157.59|155.79|157.32|155.52|157
1639261200000|2021-12-11 22:20:00|157.5|155.7|157.21|155.41|157.5|155.7|157.02|155.22|157
1639261500000|2021-12-11 22:25:00|157.2|155.4|157.38|155.58|157.4|155.6|157.19|155.39|72
1639261800000|2021-12-11 22:30:00|157.39|155.59|157.6|155.8|157.63|155.83|157.36|155.56|89
1639262100000|2021-12-11 22:35:00|157.61|155.81|158.02|156.22|158.13|156.33|157.59|155.79|142
1639262400000|2021-12-11 22:40:00|158.01|156.21|158.7|156.9|158.72|156.92|158.01|156.21|160
1639262700000|2021-12-11 22:45:00|158.69|156.89|158.42|156.62|158.69|156.89|158.39|156.59|125
1639263000000|2021-12-11 22:50:00|158.43|156.63|158.41|156.61|158.44|156.64|158.38|156.58|90
1639263300000|2021-12-11 22:55:00|158.38|156.58|157.99|156.19|158.43|156.63|157.99|156.19|100
1639263600000|2021-12-11 23:00:00|157.98|156.18|158.41|156.61|158.42|156.62|157.98|156.18|126
1639263900000|2021-12-11 23:05:00|158.42|156.62|158.96|157.16|159.02|157.22|158.41|156.61|144
1639264200000|2021-12-11 23:10:00|158.95|157.15|158.92|157.12|159.66|157.86|158.59|156.79|363
1639264500000|2021-12-11 23:15:00|158.91|157.11|159.13|157.33|159.18|157.38|158.71|156.91|278
1639264800000|2021-12-11 23:20:00|159.12|157.32|159.68|157.88|159.7|157.9|159.02|157.22|286
1639265100000|2021-12-11 23:25:00|159.69|157.89|159.71|157.91|159.8|158|159.47|157.67|245
1639265400000|2021-12-11 23:30:00|159.7|157.9|159.79|157.99|160.02|158.22|159.48|157.68|345
1639265700000|2021-12-11 23:35:00|159.78|157.98|159.25|157.45|159.85|158.05|159.23|157.43|255
1639266000000|2021-12-11 23:40:00|159.24|157.44|158.85|157.05|159.24|157.44|158.66|156.86|303
1639266300000|2021-12-11 23:45:00|158.84|157.04|158.75|156.95|159|157.2|158.51|156.71|227
1639266600000|2021-12-11 23:50:00|158.76|156.96|158.93|157.13|158.93|157.13|158.61|156.81|224
1639266900000|2021-12-11 23:55:00|158.94|157.14|158.94|157.14|159|157.2|158.64|156.84|173
1639267200000|2021-12-12 00:00:00|158.98|157.18|159.23|157.43|159.25|157.45|158.7|156.9|294
1639267500000|2021-12-12 00:05:00|159.22|157.42|159.19|157.39|159.84|158.04|159.03|157.23|255
1639267800000|2021-12-12 00:10:00|159.2|157.4|159.26|157.46|159.47|157.67|158.85|157.05|382
1639268100000|2021-12-12 00:15:00|159.25|157.45|159.44|157.64|159.52|157.72|159.22|157.42|277
1639268400000|2021-12-12 00:20:00|159.43|157.63|159.44|157.64|159.77|157.97|159.27|157.47|285
1639268700000|2021-12-12 00:25:00|159.45|157.65|159.04|157.24|159.54|157.74|158.82|157.02|278
1639269000000|2021-12-12 00:30:00|159.03|157.23|158.22|156.42|159.1|157.3|158.13|156.33|295
1639269300000|2021-12-12 00:35:00|158.23|156.43|157.88|156.08|158.36|156.56|157.66|155.86|377
1639269600000|2021-12-12 00:40:00|157.87|156.07|157.66|155.86|157.88|156.08|157.58|155.78|281
1639269900000|2021-12-12 00:45:00|157.67|155.87|157.7|155.9|158.02|156.22|157.53|155.73|234
1639270200000|2021-12-12 00:50:00|157.74|155.94|157.66|155.86|157.78|155.98|157.44|155.64|219
1639270500000|2021-12-12 00:55:00|157.67|155.87|157.88|156.08|158.01|156.21|157.67|155.87|205
1639270800000|2021-12-12 01:00:00|157.89|156.09|157.87|156.07|158.08|156.28|157.52|155.72|237
1639271100000|2021-12-12 01:05:00|157.86|156.06|158.17|156.37|158.43|156.63|157.84|156.04|206
1639271400000|2021-12-12 01:10:00|158.16|156.36|157.89|156.09|158.19|156.39|157.71|155.91|228
1639271700000|2021-12-12 01:15:00|157.88|156.08|158.12|156.32|158.39|156.59|157.87|156.07|189
1639272000000|2021-12-12 01:20:00|158.13|156.33|157.25|155.45|158.22|156.42|157.22|155.42|261
1639272300000|2021-12-12 01:25:00|157.26|155.46|157.4|155.6|157.42|155.62|157.13|155.33|163
1639272600000|2021-12-12 01:30:00|157.41|155.61|157.55|155.75|157.64|155.84|157.13|155.33|184
1639272900000|2021-12-12 01:35:00|157.56|155.76|157.3|155.5|157.57|155.77|157.23|155.43|230
1639273200000|2021-12-12 01:40:00|157.31|155.51|157.36|155.56|157.52|155.72|157.31|155.51|217
1639273500000|2021-12-12 01:45:00|157.35|155.55|157.2|155.4|157.36|155.56|157.12|155.32|150
1639273800000|2021-12-12 01:50:00|157.19|155.39|157.01|155.21|157.21|155.41|156.86|155.06|149
1639274100000|2021-12-12 01:55:00|157|155.2|156.86|155.06|157.03|155.23|156.79|154.99|186
1639274400000|2021-12-12 02:00:00|156.85|155.05|156.67|154.87|157|155.2|156.6|154.8|221
1639274700000|2021-12-12 02:05:00|156.68|154.88|156.94|155.14|157.16|155.36|156.68|154.88|205
1639275000000|2021-12-12 02:10:00|156.92|155.12|156.7|154.9|156.96|155.16|156.61|154.81|192
1639275300000|2021-12-12 02:15:00|156.71|154.91|156.82|155.02|157.11|155.31|156.7|154.9|251
1639275600000|2021-12-12 02:20:00|156.83|155.03|156.9|155.1|157.02|155.22|156.72|154.92|186
1639275900000|2021-12-12 02:25:00|156.89|155.09|156.93|155.13|157.13|155.33|156.87|155.07|212
1639276200000|2021-12-12 02:30:00|156.94|155.14|157.25|155.45|157.53|155.73|156.93|155.13|251
1639276500000|2021-12-12 02:35:00|157.27|155.47|157.27|155.47|157.42|155.62|157.04|155.24|285
1639276800000|2021-12-12 02:40:00|157.26|155.46|157.62|155.82|157.62|155.82|157.16|155.36|229
1639277100000|2021-12-12 02:45:00|157.61|155.81|157.26|155.46|157.61|155.81|157.22|155.42|253
1639277400000|2021-12-12 02:50:00|157.3|155.5|156.75|154.95|157.31|155.51|156.46|154.66|290
1639277700000|2021-12-12 02:55:00|156.74|154.94|156.45|154.65|156.86|155.06|156.36|154.56|266
1639278000000|2021-12-12 03:00:00|156.44|154.64|156.65|154.85|156.69|154.89|156.44|154.64|197
1639278300000|2021-12-12 03:05:00|156.63|154.83|156.53|154.73|156.78|154.98|156.46|154.66|206
1639278600000|2021-12-12 03:10:00|156.54|154.74|156.95|155.15|156.95|155.15|156.45|154.65|182
1639278900000|2021-12-12 03:15:00|156.94|155.14|156.81|155.01|156.94|155.14|156.66|154.86|193
1639279200000|2021-12-12 03:20:00|156.82|155.02|156.84|155.04|157.03|155.23|156.74|154.94|194
1639279500000|2021-12-12 03:25:00|156.83|155.03|156.88|155.08|157.05|155.25|156.75|154.95|162
1639279800000|2021-12-12 03:30:00|156.87|155.07|157.13|155.33|157.37|155.57|156.84|155.04|220
1639280100000|2021-12-12 03:35:00|157.12|155.32|157.31|155.51|157.32|155.52|156.95|155.15|203
1639280400000|2021-12-12 03:40:00|157.27|155.47|157.52|155.72|157.76|155.96|157.01|155.21|273
1639280700000|2021-12-12 03:45:00|157.51|155.71|157.54|155.74|157.76|155.96|157.31|155.51|259
1639281000000|2021-12-12 03:50:00|157.55|155.75|157.19|155.39|157.55|155.75|157.12|155.32|214
1639281300000|2021-12-12 03:55:00|157.18|155.38|157.34|155.54|157.64|155.84|157.15|155.35|245
1639281600000|2021-12-12 04:00:00|157.35|155.55|156.59|154.79|157.48|155.68|156.59|154.79|222
1639281900000|2021-12-12 04:05:00|156.61|154.81|156.51|154.71|156.68|154.88|156.41|154.61|202
1639282200000|2021-12-12 04:10:00|156.52|154.72|156.51|154.71|156.89|155.09|156.5|154.7|170
1639282500000|2021-12-12 04:15:00|156.52|154.72|156.97|155.17|156.98|155.18|156.4|154.6|262
1639282800000|2021-12-12 04:20:00|156.96|155.16|156.65|154.85|157.09|155.29|156.62|154.82|205
1639283100000|2021-12-12 04:25:00|156.64|154.84|156.65|154.85|156.75|154.95|156.53|154.73|209
1639283400000|2021-12-12 04:30:00|156.64|154.84|156.55|154.75|156.82|155.02|156.35|154.55|186
1639283700000|2021-12-12 04:35:00|156.56|154.76|156.41|154.61|156.65|154.85|156.3|154.5|191
1639284000000|2021-12-12 04:40:00|156.47|154.67|156.01|154.21|156.65|154.85|155.98|154.18|257
1639284300000|2021-12-12 04:45:00|156|154.2|155.25|153.45|156.03|154.23|155.08|153.28|391
1639284600000|2021-12-12 04:50:00|155.24|153.44|155.32|153.52|155.42|153.62|155.02|153.22|306
1639284900000|2021-12-12 04:55:00|155.33|153.53|155.29|153.49|155.54|153.74|155.16|153.36|323
1639285200000|2021-12-12 05:00:00|155.3|153.5|155.74|153.94|155.85|154.05|155.2|153.4|269
1639285500000|2021-12-12 05:05:00|155.73|153.93|155.74|153.94|155.85|154.05|155.5|153.7|241
1639285800000|2021-12-12 05:10:00|155.75|153.95|155.77|153.97|155.94|154.14|155.7|153.9|246
1639286100000|2021-12-12 05:15:00|155.76|153.96|155.69|153.89|155.85|154.05|155.46|153.66|217
1639286400000|2021-12-12 05:20:00|155.68|153.88|155.92|154.12|155.96|154.16|155.59|153.79|178
1639286700000|2021-12-12 05:25:00|155.91|154.11|155.39|153.59|155.91|154.11|155.37|153.57|206
1639287000000|2021-12-12 05:30:00|155.37|153.57|155.62|153.82|155.68|153.88|155.21|153.41|234
1639287300000|2021-12-12 05:35:00|155.63|153.83|155.43|153.63|155.65|153.85|155.36|153.56|182
1639287600000|2021-12-12 05:40:00|155.42|153.62|155.36|153.56|155.53|153.73|155.2|153.4|260
1639287900000|2021-12-12 05:45:00|155.35|153.55|155.36|153.56|155.43|153.63|155.23|153.43|153
1639288200000|2021-12-12 05:50:00|155.35|153.55|155.21|153.41|155.5|153.7|155.11|153.31|128
1639288500000|2021-12-12 05:55:00|155.22|153.42|155.53|153.73|155.54|153.74|155.1|153.3|220
1639288800000|2021-12-12 06:00:00|155.52|153.72|155.52|153.72|155.75|153.95|155.34|153.54|224
1639289100000|2021-12-12 06:05:00|155.53|153.73|155.75|153.95|155.84|154.04|155.53|153.73|165
1639289400000|2021-12-12 06:10:00|155.76|153.96|155.97|154.17|156.05|154.25|155.73|153.93|122
1639289700000|2021-12-12 06:15:00|155.98|154.18|156.13|154.33|156.39|154.59|155.95|154.15|256
1639290000000|2021-12-12 06:20:00|156.12|154.32|156.24|154.44|156.38|154.58|156.01|154.21|181
1639290300000|2021-12-12 06:25:00|156.25|154.45|156.26|154.46|156.32|154.52|156.03|154.23|205
1639290600000|2021-12-12 06:30:00|156.3|154.5|156.44|154.64|156.46|154.66|156.3|154.5|153
1639290900000|2021-12-12 06:35:00|156.43|154.63|156.36|154.56|156.64|154.84|156.33|154.53|209
1639291200000|2021-12-12 06:40:00|156.35|154.55|156.72|154.92|156.75|154.95|156.35|154.55|191
1639291500000|2021-12-12 06:45:00|156.73|154.93|156.64|154.84|156.82|155.02|156.57|154.77|137
1639291800000|2021-12-12 06:50:00|156.65|154.85|156.81|155.01|156.81|155.01|156.61|154.81|123
1639292100000|2021-12-12 06:55:00|156.79|154.99|156.72|154.92|157|155.2|156.67|154.87|154
1639292400000|2021-12-12 07:00:00|156.71|154.91|156.58|154.78|156.91|155.11|156.53|154.73|163
1639292700000|2021-12-12 07:05:00|156.59|154.79|156.63|154.83|156.71|154.91|156.44|154.64|177
1639293000000|2021-12-12 07:10:00|156.65|154.85|156.36|154.56|156.67|154.87|156.36|154.56|114
1639293300000|2021-12-12 07:15:00|156.37|154.57|156.7|154.9|156.73|154.93|156.35|154.55|188
1639293600000|2021-12-12 07:20:00|156.71|154.91|156.8|155|156.81|155.01|156.62|154.82|108
1639293900000|2021-12-12 07:25:00|156.81|155.01|157.03|155.23|157.22|155.42|156.8|155|220
1639294200000|2021-12-12 07:30:00|157.02|155.22|156.93|155.13|157.05|155.25|156.81|155.01|244
1639294500000|2021-12-12 07:35:00|156.94|155.14|156.99|155.19|157.03|155.23|156.94|155.14|169
1639294800000|2021-12-12 07:40:00|157.02|155.22|157.01|155.21|157.03|155.23|156.92|155.12|123
1639295100000|2021-12-12 07:45:00|157.02|155.22|157.09|155.29|157.26|155.46|156.95|155.15|129
1639295400000|2021-12-12 07:50:00|157.08|155.28|156.92|155.12|157.1|155.3|156.89|155.09|151
1639295700000|2021-12-12 07:55:00|156.93|155.13|157.05|155.25|157.1|155.3|156.91|155.11|135
1639296000000|2021-12-12 08:00:00|157.06|155.26|156.74|154.94|157.16|155.36|156.68|154.88|189
1639296300000|2021-12-12 08:05:00|156.73|154.93|156.82|155.02|156.86|155.06|156.55|154.75|187
1639296600000|2021-12-12 08:10:00|156.81|155.01|157.06|155.26|157.18|155.38|156.77|154.97|190
1639296900000|2021-12-12 08:15:00|157.07|155.27|156.87|155.07|157.17|155.37|156.86|155.06|153
1639297200000|2021-12-12 08:20:00|156.86|155.06|156.78|154.98|156.96|155.16|156.78|154.98|177
1639297500000|2021-12-12 08:25:00|156.77|154.97|156.56|154.76|156.86|155.06|156.54|154.74|177
1639297800000|2021-12-12 08:30:00|156.57|154.77|156.42|154.62|156.57|154.77|156.39|154.59|181
1639298100000|2021-12-12 08:35:00|156.43|154.63|155.71|153.91|156.44|154.64|155.65|153.85|241
1639298400000|2021-12-12 08:40:00|155.72|153.92|155.73|153.93|155.8|154|155.55|153.75|245
1639298700000|2021-12-12 08:45:00|155.74|153.94|155.64|153.84|155.95|154.15|155.34|153.54|385
1639299000000|2021-12-12 08:50:00|155.63|153.83|155.99|154.19|156.36|154.56|155.63|153.83|169
1639299300000|2021-12-12 08:55:00|156|154.2|155.84|154.04|156.37|154.57|155.82|154.02|235
1639299600000|2021-12-12 09:00:00|155.83|154.03|156.04|154.24|156.04|154.24|155.71|153.91|230
1639299900000|2021-12-12 09:05:00|156.08|154.28|156.15|154.35|156.44|154.64|156.08|154.28|171
1639300200000|2021-12-12 09:10:00|156.14|154.34|155.76|153.96|156.22|154.42|155.66|153.86|200
1639300500000|2021-12-12 09:15:00|155.75|153.95|156.21|154.41|156.22|154.42|155.54|153.74|224
1639300800000|2021-12-12 09:20:00|156.2|154.4|156.44|154.64|156.56|154.76|156.05|154.25|186
1639301100000|2021-12-12 09:25:00|156.43|154.63|156.42|154.62|156.46|154.66|156.26|154.46|188
1639301400000|2021-12-12 09:30:00|156.4|154.6|156.29|154.49|156.41|154.61|156.21|154.41|190
1639301700000|2021-12-12 09:35:00|156.28|154.48|156.04|154.24|156.31|154.51|156.02|154.22|197
1639302000000|2021-12-12 09:40:00|156.03|154.23|155.76|153.96|156.04|154.24|155.59|153.79|217
1639302300000|2021-12-12 09:45:00|155.77|153.97|155.29|153.49|155.98|154.18|154.89|153.09|388
1639302600000|2021-12-12 09:50:00|155.3|153.5|155.27|153.47|155.78|153.98|155.14|153.34|326
1639302900000|2021-12-12 09:55:00|155.28|153.48|155.02|153.22|155.28|153.48|154.96|153.16|293
1639303200000|2021-12-12 10:00:00|155.03|153.23|155.09|153.29|155.4|153.6|154.94|153.14|265
1639303500000|2021-12-12 10:05:00|155.1|153.3|154.65|152.85|155.14|153.34|154.42|152.62|248
1639303800000|2021-12-12 10:10:00|154.66|152.86|154.77|152.97|154.87|153.07|154.25|152.45|373
1639304100000|2021-12-12 10:15:00|154.78|152.98|155.12|153.32|155.12|153.32|154.64|152.84|287
1639304400000|2021-12-12 10:20:00|155.11|153.31|155.34|153.54|155.51|153.71|155.03|153.23|319
1639304700000|2021-12-12 10:25:00|155.35|153.55|155.76|153.96|155.8|154|155.35|153.55|268
1639305000000|2021-12-12 10:30:00|155.75|153.95|155.69|153.89|156.04|154.24|155.54|153.74|277
1639305300000|2021-12-12 10:35:00|155.68|153.88|155.52|153.72|155.97|154.17|155.36|153.56|300
1639305600000|2021-12-12 10:40:00|155.51|153.71|155.94|154.14|155.94|154.14|155.51|153.71|180
1639305900000|2021-12-12 10:45:00|155.96|154.16|156.05|154.25|156.13|154.33|155.74|153.94|239
1639306200000|2021-12-12 10:50:00|156.06|154.26|155.87|154.07|156.06|154.26|155.63|153.83|199
1639306500000|2021-12-12 10:55:00|155.86|154.06|156.56|154.76|156.67|154.87|155.84|154.04|316
1639306800000|2021-12-12 11:00:00|156.55|154.75|156.44|154.64|156.94|155.14|156.24|154.44|352
1639307100000|2021-12-12 11:05:00|156.43|154.63|156.27|154.47|156.43|154.63|156.04|154.24|261
1639307400000|2021-12-12 11:10:00|156.28|154.48|156.26|154.46|156.54|154.74|156.15|154.35|275
1639307700000|2021-12-12 11:15:00|156.25|154.45|156.67|154.87|156.78|154.98|156.23|154.43|284
1639308000000|2021-12-12 11:20:00|156.68|154.88|156.96|155.16|157.09|155.29|156.67|154.87|272
1639308300000|2021-12-12 11:25:00|156.97|155.17|156.97|155.17|157.17|155.37|156.85|155.05|206
1639308600000|2021-12-12 11:30:00|156.96|155.16|157.08|155.28|157.25|155.45|156.81|155.01|262
1639308900000|2021-12-12 11:35:00|157.07|155.27|157.08|155.28|157.13|155.33|156.87|155.07|196
1639309200000|2021-12-12 11:40:00|157.09|155.29|157.6|155.8|157.67|155.87|156.96|155.16|386
1639309500000|2021-12-12 11:45:00|157.62|155.82|157.43|155.63|157.72|155.92|157.27|155.47|322
1639309800000|2021-12-12 11:50:00|157.42|155.62|157.03|155.23|157.43|155.63|156.88|155.08|285
1639310100000|2021-12-12 11:55:00|157.04|155.24|156.92|155.12|157.14|155.34|156.76|154.96|235
1639310400000|2021-12-12 12:00:00|156.93|155.13|157.17|155.37|157.32|155.52|156.93|155.13|202
1639310700000|2021-12-12 12:05:00|157.16|155.36|157.03|155.23|157.25|155.45|156.68|154.88|265
1639311000000|2021-12-12 12:10:00|157.04|155.24|157.58|155.78|157.96|156.16|157.03|155.23|375
1639311300000|2021-12-12 12:15:00|157.59|155.79|158.26|156.46|158.56|156.76|157.33|155.53|435
1639311600000|2021-12-12 12:20:00|158.27|156.47|158.47|156.67|158.59|156.79|158.25|156.45|290
1639311900000|2021-12-12 12:25:00|158.48|156.68|158.75|156.95|158.76|156.96|158.36|156.56|300
1639312200000|2021-12-12 12:30:00|158.76|156.96|158.55|156.75|159.02|157.22|158.46|156.66|320
1639312500000|2021-12-12 12:35:00|158.56|156.76|158.33|156.53|158.64|156.84|158.24|156.44|291
1639312800000|2021-12-12 12:40:00|158.32|156.52|158.3|156.5|158.42|156.62|158.13|156.33|269
1639313100000|2021-12-12 12:45:00|158.31|156.51|158.07|156.27|158.46|156.66|157.94|156.14|366
1639313400000|2021-12-12 12:50:00|158.08|156.28|157.96|156.16|158.15|156.35|157.85|156.05|256
1639313700000|2021-12-12 12:55:00|157.95|156.15|157.85|156.05|158.02|156.22|157.84|156.04|195
1639314000000|2021-12-12 13:00:00|157.86|156.06|157.99|156.19|158.05|156.25|157.81|156.01|246
1639314300000|2021-12-12 13:05:00|158|156.2|158.34|156.54|158.72|156.92|157.99|156.19|320
1639314600000|2021-12-12 13:10:00|158.35|156.55|158.43|156.63|158.63|156.83|158.35|156.55|301
1639314900000|2021-12-12 13:15:00|158.44|156.64|158.36|156.56|158.65|156.85|158.22|156.42|269
1639315200000|2021-12-12 13:20:00|158.38|156.58|158.17|156.37|158.4|156.6|158.15|156.35|159
1639315500000|2021-12-12 13:25:00|158.18|156.38|158.15|156.35|158.2|156.4|158.01|156.21|179
1639315800000|2021-12-12 13:30:00|158.14|156.34|158.36|156.56|158.44|156.64|158.06|156.26|274
1639316100000|2021-12-12 13:35:00|158.37|156.57|158.15|156.35|158.47|156.67|158.07|156.27|288
1639316400000|2021-12-12 13:40:00|158.16|156.36|158.43|156.63|158.55|156.75|158.14|156.34|257
1639316700000|2021-12-12 13:45:00|158.42|156.62|158.23|156.43|158.44|156.64|158.08|156.28|219
1639317000000|2021-12-12 13:50:00|158.24|156.44|158.31|156.51|158.35|156.55|158.13|156.33|157
1639317300000|2021-12-12 13:55:00|158.26|156.46|158.88|157.08|158.99|157.19|158.2|156.4|262
1639317600000|2021-12-12 14:00:00|158.89|157.09|159.01|157.21|159.08|157.28|158.72|156.92|297
1639317900000|2021-12-12 14:05:00|159|157.2|159.22|157.42|159.45|157.65|158.97|157.17|276
1639318200000|2021-12-12 14:10:00|159.21|157.41|159.25|157.45|159.36|157.56|159.13|157.33|265
1639318500000|2021-12-12 14:15:00|159.26|157.46|158.91|157.11|159.37|157.57|158.89|157.09|275
1639318800000|2021-12-12 14:20:00|158.93|157.13|158.83|157.03|159.02|157.22|158.77|156.97|208
1639319100000|2021-12-12 14:25:00|158.84|157.04|158.62|156.82|158.84|157.04|158.49|156.69|305
1639319400000|2021-12-12 14:30:00|158.6|156.8|158.25|156.45|158.69|156.89|158.25|156.45|243
1639319700000|2021-12-12 14:35:00|158.26|156.46|158.39|156.59|158.39|156.59|157.99|156.19|255
1639320000000|2021-12-12 14:40:00|158.4|156.6|158.55|156.75|158.55|156.75|158.28|156.48|170
1639320300000|2021-12-12 14:45:00|158.54|156.74|158.61|156.81|158.75|156.95|158.36|156.56|196
1639320600000|2021-12-12 14:50:00|158.6|156.8|158.73|156.93|158.77|156.97|158.6|156.8|184
1639320900000|2021-12-12 14:55:00|158.74|156.94|158.76|156.96|158.8|157|158.66|156.86|140
1639321200000|2021-12-12 15:00:00|158.77|156.97|158.49|156.69|158.86|157.06|158.35|156.55|217
1639321500000|2021-12-12 15:05:00|158.48|156.68|158.74|156.94|158.93|157.13|158.41|156.61|187
1639321800000|2021-12-12 15:10:00|158.73|156.93|158.63|156.83|158.75|156.95|158.46|156.66|191
1639322100000|2021-12-12 15:15:00|158.62|156.82|158.51|156.71|158.63|156.83|158.26|156.46|184
1639322400000|2021-12-12 15:20:00|158.5|156.7|158.58|156.78|158.75|156.95|158.45|156.65|228
1639322700000|2021-12-12 15:25:00|158.57|156.77|158.38|156.58|158.57|156.77|158.37|156.57|181
1639323000000|2021-12-12 15:30:00|158.36|156.56|157.95|156.15|158.45|156.65|157.95|156.15|133
1639323300000|2021-12-12 15:35:00|157.94|156.14|158.13|156.33|158.16|156.36|157.94|156.14|114
1639323600000|2021-12-12 15:40:00|158.14|156.34|158.13|156.33|158.24|156.44|158.08|156.28|111
1639323900000|2021-12-12 15:45:00|158.12|156.32|157.9|156.1|158.13|156.33|157.85|156.05|103
1639324200000|2021-12-12 15:50:00|157.89|156.09|157.98|156.18|158.09|156.29|157.84|156.04|142
1639324500000|2021-12-12 15:55:00|157.99|156.19|158.03|156.23|158.27|156.47|157.89|156.09|157
1639324800000|2021-12-12 16:00:00|158.02|156.22|158.51|156.71|158.51|156.71|157.86|156.06|269
1639325100000|2021-12-12 16:05:00|158.52|156.72|157.94|156.14|158.53|156.73|157.89|156.09|216
1639325400000|2021-12-12 16:10:00|157.95|156.15|157.91|156.11|158.03|156.23|157.82|156.02|210
1639325700000|2021-12-12 16:15:00|157.92|156.12|157.83|156.03|158.02|156.22|157.75|155.95|171
1639326000000|2021-12-12 16:20:00|157.82|156.02|157.97|156.17|158.09|156.29|157.77|155.97|228
1639326300000|2021-12-12 16:25:00|157.98|156.18|158.64|156.84|158.78|156.98|157.96|156.16|218
1639326600000|2021-12-12 16:30:00|158.65|156.85|158.58|156.78|158.81|157.01|158.53|156.73|192
1639326900000|2021-12-12 16:35:00|158.59|156.79|158.92|157.12|158.94|157.14|158.55|156.75|135
1639327200000|2021-12-12 16:40:00|158.93|157.13|159.55|157.75|159.73|157.93|158.77|156.97|270
1639327500000|2021-12-12 16:45:00|159.54|157.74|159.39|157.59|159.74|157.94|159.16|157.36|274
1639327800000|2021-12-12 16:50:00|159.38|157.58|159.37|157.57|159.44|157.64|159.17|157.37|163
1639328100000|2021-12-12 16:55:00|159.36|157.56|159.46|157.66|159.49|157.69|159.28|157.48|165
1639328400000|2021-12-12 17:00:00|159.45|157.65|160.52|158.72|160.87|159.07|159.4|157.6|443
1639328700000|2021-12-12 17:05:00|160.51|158.71|160.31|158.51|160.68|158.88|160.05|158.25|523
1639329000000|2021-12-12 17:10:00|160.29|158.49|160.69|158.89|160.72|158.92|160.24|158.44|376
1639329300000|2021-12-12 17:15:00|160.7|158.9|160.88|159.08|161.22|159.42|160.7|158.9|464
1639329600000|2021-12-12 17:20:00|160.86|159.06|160.73|158.93|161.15|159.35|160.73|158.93|288
1639329900000|2021-12-12 17:25:00|160.72|158.92|160.58|158.78|160.85|159.05|160.53|158.73|267
1639330200000|2021-12-12 17:30:00|160.57|158.77|160.16|158.36|160.65|158.85|159.81|158.01|393
1639330500000|2021-12-12 17:35:00|160.17|158.37|160.06|158.26|160.29|158.49|159.71|157.91|363
1639330800000|2021-12-12 17:40:00|160.05|158.25|160.03|158.23|160.33|158.53|159.85|158.05|398
1639331100000|2021-12-12 17:45:00|160.02|158.22|160.24|158.44|160.43|158.63|159.89|158.09|397
1639331400000|2021-12-12 17:50:00|160.25|158.45|160.42|158.62|160.52|158.72|160.03|158.23|295
1639331700000|2021-12-12 17:55:00|160.43|158.63|160.35|158.55|160.56|158.76|160.15|158.35|397
1639332000000|2021-12-12 18:00:00|160.34|158.54|161.06|159.26|161.24|159.44|160.34|158.54|458
1639332300000|2021-12-12 18:05:00|161.05|159.25|161.52|159.72|161.52|159.72|161.05|159.25|468
1639332600000|2021-12-12 18:10:00|161.53|159.73|162.12|160.32|162.12|160.32|161.53|159.73|568
1639332900000|2021-12-12 18:15:00|162.11|160.31|162.44|160.64|162.67|160.87|162.11|160.31|430
1639333200000|2021-12-12 18:20:00|162.43|160.63|162.57|160.77|162.64|160.84|162.23|160.43|325
1639333500000|2021-12-12 18:25:00|162.56|160.76|162.27|160.47|162.58|160.78|162.01|160.21|324
1639333800000|2021-12-12 18:30:00|162.28|160.48|162.26|160.46|162.56|160.76|162.23|160.43|287
1639334100000|2021-12-12 18:35:00|162.25|160.45|161.96|160.16|162.31|160.51|161.67|159.87|261
1639334400000|2021-12-12 18:40:00|161.97|160.17|161.93|160.13|162.01|160.21|161.74|159.94|220
1639334700000|2021-12-12 18:45:00|161.92|160.12|162.05|160.25|162.05|160.25|161.58|159.78|267
1639335000000|2021-12-12 18:50:00|162.04|160.24|162.68|160.88|163.81|162.01|162.04|160.24|427
1639335300000|2021-12-12 18:55:00|162.7|160.9|162.47|160.67|162.83|161.03|162.28|160.48|301
1639335600000|2021-12-12 19:00:00|162.46|160.66|162.93|161.13|163.1|161.3|162.46|160.66|387
1639335900000|2021-12-12 19:05:00|162.92|161.12|162.65|160.85|162.93|161.13|162.58|160.78|288
1639336200000|2021-12-12 19:10:00|162.66|160.86|162.46|160.66|162.77|160.97|162.44|160.64|240
1639336500000|2021-12-12 19:15:00|162.47|160.67|162.27|160.47|162.54|160.74|162.26|160.46|193
1639336800000|2021-12-12 19:20:00|162.28|160.48|162.07|160.27|162.35|160.55|162.05|160.25|194
1639337100000|2021-12-12 19:25:00|162.08|160.28|161.89|160.09|162.09|160.29|161.66|159.86|347
1639337400000|2021-12-12 19:30:00|161.93|160.13|161.9|160.1|162.13|160.33|161.85|160.05|257
1639337700000|2021-12-12 19:35:00|161.88|160.08|162.07|160.27|162.2|160.4|161.86|160.06|293
1639338000000|2021-12-12 19:40:00|162.08|160.28|161.95|160.15|162.14|160.34|161.82|160.02|232
1639338300000|2021-12-12 19:45:00|161.96|160.16|161.8|160|161.96|160.16|161.62|159.82|224
1639338600000|2021-12-12 19:50:00|161.81|160.01|161.78|159.98|162.04|160.24|161.75|159.95|200
1639338900000|2021-12-12 19:55:00|161.8|160|161.75|159.95|161.94|160.14|161.71|159.91|180
1639339200000|2021-12-12 20:00:00|161.8|160|161.86|160.06|162.04|160.24|161.57|159.77|258
1639339500000|2021-12-12 20:05:00|161.87|160.07|162.26|160.46|162.34|160.54|161.78|159.98|268
1639339800000|2021-12-12 20:10:00|162.27|160.47|162.04|160.24|162.31|160.51|161.95|160.15|174
1639340100000|2021-12-12 20:15:00|162.05|160.25|162.05|160.25|162.15|160.35|161.93|160.13|152
1639340400000|2021-12-12 20:20:00|162.04|160.24|162.25|160.45|162.29|160.49|161.95|160.15|207
1639340700000|2021-12-12 20:25:00|162.22|160.42|162.17|160.37|162.31|160.51|162.02|160.22|209
1639341000000|2021-12-12 20:30:00|162.18|160.38|162.22|160.42|162.4|160.6|162.18|160.38|194
1639341300000|2021-12-12 20:35:00|162.21|160.41|162.44|159.64|162.54|160.41|162|159.63|114
1639341600000|2021-12-12 20:40:00|162.43|159.63|162.41|159.61|162.59|159.79|162.37|159.57|206
1639341900000|2021-12-12 20:45:00|162.42|159.62|162.28|159.48|162.57|159.77|162.1|159.3|194
1639342200000|2021-12-12 20:50:00|162.26|159.46|162.25|159.45|162.28|159.48|162.07|159.27|176
1639342500000|2021-12-12 20:55:00|162.24|159.44|162.03|159.23|162.37|159.57|161.94|159.14|164
1639342800000|2021-12-12 21:00:00|162.04|159.24|161.78|158.98|162.05|159.25|161.49|158.69|184
1639343100000|2021-12-12 21:05:00|161.76|158.96|161.77|158.97|161.89|159.09|161.72|158.92|220
1639343400000|2021-12-12 21:10:00|161.76|158.96|161.94|159.14|162.01|159.21|161.74|158.94|211
1639343700000|2021-12-12 21:15:00|161.95|159.15|162.16|159.36|162.36|159.56|161.91|159.11|253
1639344000000|2021-12-12 21:20:00|162.17|159.37|162|159.2|162.18|159.38|161.76|158.96|187
1639344300000|2021-12-12 21:25:00|161.99|159.19|161.92|159.12|162|159.2|161.78|158.98|137
1639344600000|2021-12-12 21:30:00|161.91|159.11|161.84|159.04|161.95|159.15|161.67|158.87|181
1639344900000|2021-12-12 21:35:00|161.85|159.05|161.68|158.88|161.95|159.15|161.44|158.64|242
1639345200000|2021-12-12 21:40:00|161.67|158.87|161.61|158.81|161.69|158.89|161.23|158.43|275
1639345500000|2021-12-12 21:45:00|161.6|158.8|161.46|158.66|161.84|159.04|161.42|158.62|198
1639345800000|2021-12-12 21:50:00|161.47|158.67|161.17|158.37|161.64|158.84|161|158.2|228
1639346100000|2021-12-12 21:55:00|161.18|158.38|161.22|158.42|161.44|158.64|161.12|158.32|216
1639346400000|2021-12-12 22:00:00|161.23|158.43|160.75|158.95|161.47|159|160.64|158.36|279
1639346700000|2021-12-12 22:05:00|160.76|158.96|160.85|159.05|160.93|159.13|160.63|158.83|267
1639347000000|2021-12-12 22:10:00|160.84|159.04|160.97|159.17|161.07|159.27|160.84|159.04|310
1639347300000|2021-12-12 22:15:00|160.98|159.18|161.1|159.3|161.11|159.31|160.83|159.03|245
1639347600000|2021-12-12 22:20:00|161.07|159.27|160.84|159.04|161.07|159.27|160.69|158.89|271
1639347900000|2021-12-12 22:25:00|160.82|159.02|160.91|159.11|161.03|159.23|160.78|158.98|244
1639348200000|2021-12-12 22:30:00|160.9|159.1|160.85|159.05|161.02|159.22|160.84|159.04|177
1639348500000|2021-12-12 22:35:00|160.86|159.06|160.98|159.18|160.99|159.19|160.85|159.05|151
1639348800000|2021-12-12 22:40:00|160.97|159.17|161.14|159.34|161.14|159.34|160.95|159.15|188
1639349100000|2021-12-12 22:45:00|161.15|159.35|161.17|159.37|161.37|159.57|161.12|159.32|321
1639349400000|2021-12-12 22:50:00|161.18|159.38|161|159.2|161.31|159.51|160.98|159.18|280
1639349700000|2021-12-12 22:55:00|161.01|159.21|161.29|159.49|161.3|159.5|160.95|159.15|175
1639350000000|2021-12-12 23:00:00|161.28|159.48|161.3|159.5|161.59|159.79|161.13|159.33|371
1639350300000|2021-12-12 23:05:00|161.31|159.51|161.48|159.68|161.65|159.85|161.27|159.47|473
1639350600000|2021-12-12 23:10:00|161.49|159.69|161.14|159.34|161.57|159.77|161.05|159.25|312
1639350900000|2021-12-12 23:15:00|161.15|159.35|161.15|159.35|161.33|159.53|161.02|159.22|353
1639351200000|2021-12-12 23:20:00|161.14|159.34|160.97|159.17|161.24|159.44|160.93|159.13|329
1639351500000|2021-12-12 23:25:00|160.98|159.18|160.98|159.18|161.17|159.37|160.92|159.12|306
1639351800000|2021-12-12 23:30:00|160.99|159.19|160.51|158.71|161.1|159.3|160.37|158.57|396
1639352100000|2021-12-12 23:35:00|160.52|158.72|160.03|158.23|160.68|158.88|159.87|158.07|411
1639352400000|2021-12-12 23:40:00|160.04|158.24|159.93|158.13|160.25|158.45|159.72|157.92|422
1639352700000|2021-12-12 23:45:00|159.92|158.12|159.96|158.16|160.05|158.25|159.51|157.71|455
1639353000000|2021-12-12 23:50:00|159.97|158.17|160.07|158.27|160.31|158.51|159.94|158.14|375
1639353300000|2021-12-12 23:55:00|160.06|158.26|159.94|158.14|160.13|158.33|159.78|157.98|283
1639353600000|2021-12-13 00:00:00|159.93|158.13|160.61|158.81|160.67|158.87|159.78|157.98|464
1639353900000|2021-12-13 00:05:00|160.59|158.79|160.57|158.77|160.84|159.04|160.44|158.64|460
1639354200000|2021-12-13 00:10:00|160.58|158.78|160.71|158.91|160.76|158.96|160.47|158.67|359
1639354500000|2021-12-13 00:15:00|160.7|158.9|160.4|158.6|160.85|159.05|160.11|158.31|441
1639354800000|2021-12-13 00:20:00|160.41|158.61|159.86|158.06|160.47|158.67|159.49|157.69|497
1639355100000|2021-12-13 00:25:00|159.88|158.08|159.74|157.94|159.89|158.09|159.09|157.29|609
1639355400000|2021-12-13 00:30:00|159.72|157.92|159.86|158.06|159.88|158.08|159.52|157.72|470
1639355700000|2021-12-13 00:35:00|159.85|158.05|159.44|157.64|159.87|158.07|159.07|157.27|467
1639356000000|2021-12-13 00:40:00|159.43|157.63|159.7|157.9|159.86|158.06|159.24|157.44|383
1639356300000|2021-12-13 00:45:00|159.71|157.91|159.69|157.89|159.94|158.14|159.4|157.6|344
1639356600000|2021-12-13 00:50:00|159.68|157.88|159.15|157.35|159.78|157.98|159.14|157.34|443
1639356900000|2021-12-13 00:55:00|159.17|157.37|158.89|157.09|159.41|157.61|158.46|156.66|684
1639357200000|2021-12-13 01:00:00|158.88|157.08|158.47|156.67|158.88|157.08|157.93|156.13|677
1639357500000|2021-12-13 01:05:00|158.49|156.69|157.84|156.04|158.67|156.87|157.84|156.04|600
1639357800000|2021-12-13 01:10:00|157.88|156.08|157.1|155.3|157.88|156.08|156.62|154.82|626
1639358100000|2021-12-13 01:15:00|157.13|155.33|157.62|155.82|157.82|156.02|156.75|154.95|601
1639358400000|2021-12-13 01:20:00|157.6|155.8|157.41|155.61|157.63|155.83|157.16|155.36|525
1639358700000|2021-12-13 01:25:00|157.42|155.62|157.02|155.22|157.58|155.78|156.5|154.7|525
1639359000000|2021-12-13 01:30:00|157|155.2|156.95|155.15|157.35|155.55|156.61|154.81|563
1639359300000|2021-12-13 01:35:00|156.94|155.14|156.79|154.99|157.35|155.55|156.79|154.99|422
1639359600000|2021-12-13 01:40:00|156.77|154.97|156.37|154.57|156.77|154.97|155.75|153.95|567
1639359900000|2021-12-13 01:45:00|156.38|154.58|156.28|154.48|156.78|154.98|156.2|154.4|443
1639360200000|2021-12-13 01:50:00|156.29|154.49|155.24|153.44|156.49|154.69|155.05|153.25|524
1639360500000|2021-12-13 01:55:00|155.25|153.45|155.34|153.54|156.04|154.24|155.22|153.42|570
1639360800000|2021-12-13 02:00:00|155.35|153.55|155.74|153.94|156.29|154.49|155.18|153.38|581
1639361100000|2021-12-13 02:05:00|155.73|153.93|156.04|154.24|156.25|154.45|155.73|153.93|393
1639361400000|2021-12-13 02:10:00|156.05|154.25|155.85|154.05|156.07|154.27|155.65|153.85|302
1639361700000|2021-12-13 02:15:00|155.86|154.06|155.66|153.86|155.92|154.12|155.39|153.59|426
1639362000000|2021-12-13 02:20:00|155.68|153.88|155.44|153.64|155.87|154.07|155.36|153.56|385
1639362300000|2021-12-13 02:25:00|155.43|153.63|155.13|153.33|155.46|153.66|154.82|153.02|422
1639362600000|2021-12-13 02:30:00|155.12|153.32|154.66|152.86|155.17|153.37|154.62|152.82|262
1639362900000|2021-12-13 02:35:00|154.65|152.85|154.85|153.05|155|153.2|153.99|152.19|455
1639363200000|2021-12-13 02:40:00|154.84|153.04|154.7|152.9|154.98|153.18|154.56|152.76|418
1639363500000|2021-12-13 02:45:00|154.71|152.91|154.38|152.58|154.81|153.01|154.38|152.58|399
1639363800000|2021-12-13 02:50:00|154.4|152.6|154.51|152.71|154.51|152.71|154.21|152.41|295
1639364100000|2021-12-13 02:55:00|154.5|152.7|154.1|152.3|154.65|152.85|153.93|152.13|428
1639364400000|2021-12-13 03:00:00|154.11|152.31|154.23|152.43|154.37|152.57|153.83|152.03|386
1639364700000|2021-12-13 03:05:00|154.22|152.42|154.67|152.87|154.7|152.9|154.21|152.41|346
1639365000000|2021-12-13 03:10:00|154.66|152.86|154.79|152.99|154.99|153.19|154.45|152.65|379
1639365300000|2021-12-13 03:15:00|154.78|152.98|154.65|152.85|155|153.2|154.54|152.74|441
1639365600000|2021-12-13 03:20:00|154.64|152.84|155.05|153.25|155.14|153.34|154.57|152.77|413
1639365900000|2021-12-13 03:25:00|155.06|153.26|155.2|153.4|155.32|153.52|154.8|153|365
1639366200000|2021-12-13 03:30:00|155.21|153.41|155.26|153.46|155.38|153.58|155.06|153.26|358
1639366500000|2021-12-13 03:35:00|155.25|153.45|155.39|153.59|155.4|153.6|154.94|153.14|421
1639366800000|2021-12-13 03:40:00|155.38|153.58|155.66|153.86|155.73|153.93|155.21|153.41|354
1639367100000|2021-12-13 03:45:00|155.67|153.87|155.69|153.89|155.73|153.93|155.43|153.63|319
1639367400000|2021-12-13 03:50:00|155.7|153.9|155.45|153.65|155.7|153.9|155.35|153.55|279
1639367700000|2021-12-13 03:55:00|155.46|153.66|155.14|153.34|155.5|153.7|155.04|153.24|259
1639368000000|2021-12-13 04:00:00|155.13|153.33|154.61|152.81|155.13|153.33|154.4|152.6|454
1639368300000|2021-12-13 04:05:00|154.57|152.77|154.74|152.94|154.85|153.05|154.52|152.72|374
1639368600000|2021-12-13 04:10:00|154.73|152.93|155.35|153.55|155.35|153.55|154.6|152.8|406
1639368900000|2021-12-13 04:15:00|155.36|153.56|155.03|153.23|155.43|153.63|154.89|153.09|365
1639369200000|2021-12-13 04:20:00|155.02|153.22|155.27|153.47|155.41|153.61|155.01|153.21|314
1639369500000|2021-12-13 04:25:00|155.28|153.48|155.29|153.49|155.42|153.62|155.2|153.4|348
1639369800000|2021-12-13 04:30:00|155.3|153.5|155.4|153.6|155.45|153.65|155.11|153.31|337
1639370100000|2021-12-13 04:35:00|155.39|153.59|155.57|153.77|155.78|153.98|155.34|153.54|359
1639370400000|2021-12-13 04:40:00|155.56|153.76|155.83|154.03|155.95|154.15|155.42|153.62|324
1639370700000|2021-12-13 04:45:00|155.82|154.02|155.8|154|155.83|154.03|155.57|153.77|297
1639371000000|2021-12-13 04:50:00|155.81|154.01|156.16|154.36|156.16|154.36|155.66|153.86|266
1639371300000|2021-12-13 04:55:00|156.19|154.39|155.93|154.13|156.23|154.43|155.9|154.1|404
1639371600000|2021-12-13 05:00:00|155.92|154.12|155.92|154.12|156|154.2|155.7|153.9|368
1639371900000|2021-12-13 05:05:00|155.91|154.11|156.14|154.34|156.23|154.43|155.71|153.91|322
1639372200000|2021-12-13 05:10:00|156.15|154.35|156.11|154.31|156.18|154.38|155.94|154.14|269
1639372500000|2021-12-13 05:15:00|156.12|154.32|156.42|154.62|156.44|154.64|155.85|154.05|332
1639372800000|2021-12-13 05:20:00|156.45|154.65|155.73|153.93|156.45|154.65|155.69|153.89|296
1639373100000|2021-12-13 05:25:00|155.74|153.94|155.52|153.72|155.84|154.04|155.42|153.62|335
1639373400000|2021-12-13 05:30:00|155.51|153.71|155.4|153.6|155.57|153.77|154.98|153.18|404
1639373700000|2021-12-13 05:35:00|155.41|153.61|155.71|153.91|155.73|153.93|155.39|153.59|262
1639374000000|2021-12-13 05:40:00|155.7|153.9|156.07|154.27|156.19|154.39|155.69|153.89|324
1639374300000|2021-12-13 05:45:00|156.08|154.28|156.61|154.81|156.87|155.07|156.07|154.27|559
1639374600000|2021-12-13 05:50:00|156.6|154.8|156.77|154.97|157|155.2|156.55|154.75|429
1639374900000|2021-12-13 05:55:00|156.76|154.96|156.75|154.95|156.87|155.07|156.69|154.89|405
1639375200000|2021-12-13 06:00:00|156.73|154.93|156.78|154.98|156.78|154.98|156.4|154.6|343
1639375500000|2021-12-13 06:05:00|156.79|154.99|156.63|154.83|156.79|154.99|156.57|154.77|261
1639375800000|2021-12-13 06:10:00|156.64|154.84|156.36|154.56|156.77|154.97|156.24|154.44|327
1639376100000|2021-12-13 06:15:00|156.37|154.57|156.43|154.63|156.7|154.9|156.24|154.44|307
1639376400000|2021-12-13 06:20:00|156.4|154.6|156.09|154.29|156.4|154.6|155.82|154.02|352
1639376700000|2021-12-13 06:25:00|156.1|154.3|155.73|153.93|156.22|154.42|155.56|153.76|365
1639377000000|2021-12-13 06:30:00|155.75|153.95|155.63|153.83|155.84|154.04|155.22|153.42|486
1639377300000|2021-12-13 06:35:00|155.64|153.84|156|154.2|156.13|154.33|155.59|153.79|290
1639377600000|2021-12-13 06:40:00|155.98|154.18|155.96|154.16|156.18|154.38|155.81|154.01|339
1639377900000|2021-12-13 06:45:00|155.95|154.15|155.69|153.89|155.95|154.15|155.55|153.75|347
1639378200000|2021-12-13 06:50:00|155.68|153.88|155.45|153.65|155.83|154.03|155.42|153.62|350
1639378500000|2021-12-13 06:55:00|155.46|153.66|155.09|153.29|155.55|153.75|154.74|152.94|444
1639378800000|2021-12-13 07:00:00|155.1|153.3|155.32|153.52|155.55|153.75|154.96|153.16|382
1639379100000|2021-12-13 07:05:00|155.33|153.53|154.73|152.93|155.33|153.53|154.65|152.85|441
1639379400000|2021-12-13 07:10:00|154.74|152.94|154.45|152.65|154.83|153.03|154.36|152.56|468
1639379700000|2021-12-13 07:15:00|154.46|152.66|154.83|153.03|155.17|153.37|154.43|152.63|430
1639380000000|2021-12-13 07:20:00|154.82|153.02|154.97|153.17|155.35|153.55|154.81|153.01|343
1639380300000|2021-12-13 07:25:00|154.98|153.18|155.27|153.47|155.39|153.59|154.78|152.98|430
1639380600000|2021-12-13 07:30:00|155.28|153.48|155.7|153.9|155.89|154.09|155.11|153.31|450
1639380900000|2021-12-13 07:35:00|155.71|153.91|155.14|153.34|155.74|153.94|155.07|153.27|318
1639381200000|2021-12-13 07:40:00|155.13|153.33|154.61|152.81|155.19|153.39|154.43|152.63|444
1639381500000|2021-12-13 07:45:00|154.6|152.8|154.69|152.89|154.94|153.14|154.52|152.72|427
1639381800000|2021-12-13 07:50:00|154.67|152.87|154.82|153.02|154.99|153.19|154.59|152.79|293
1639382100000|2021-12-13 07:55:00|154.81|153.01|155.01|153.21|155.11|153.31|154.61|152.81|270
1639382400000|2021-12-13 08:00:00|155.02|153.22|155.02|153.22|155.37|153.57|154.91|153.11|388
1639382700000|2021-12-13 08:05:00|155.03|153.23|154.49|152.69|155.43|153.63|153.43|151.63|704
1639383000000|2021-12-13 08:10:00|154.53|152.73|156.02|154.22|156.45|154.65|154.49|152.69|708
1639383300000|2021-12-13 08:15:00|156.03|154.23|156.13|154.33|156.18|154.38|155.53|153.73|599
1639383600000|2021-12-13 08:20:00|156.12|154.32|155.95|154.15|156.45|154.65|155.93|154.13|409
1639383900000|2021-12-13 08:25:00|155.94|154.14|156.16|154.36|156.18|154.38|155.67|153.87|421
1639384200000|2021-12-13 08:30:00|156.17|154.37|157.1|155.3|157.17|155.37|156.12|154.32|430
1639384500000|2021-12-13 08:35:00|157.11|155.31|156.54|154.74|157.14|155.34|156.19|154.39|356
1639384800000|2021-12-13 08:40:00|156.55|154.75|157.21|155.41|157.23|155.43|156.53|154.73|382
1639385100000|2021-12-13 08:45:00|157.2|155.4|157.08|155.28|157.26|155.46|156.9|155.1|401
1639385400000|2021-12-13 08:50:00|157.07|155.27|157.31|155.51|157.47|155.67|156.89|155.09|373
1639385700000|2021-12-13 08:55:00|157.32|155.52|156.94|155.14|157.4|155.6|156.89|155.09|358
1639386000000|2021-12-13 09:00:00|156.93|155.13|156.91|155.11|157.17|155.37|156.77|154.97|427
1639386300000|2021-12-13 09:05:00|156.9|155.1|156.43|154.63|156.94|155.14|156.43|154.63|354
1639386600000|2021-12-13 09:10:00|156.44|154.64|156.59|154.79|156.82|155.02|156.34|154.54|282
1639386900000|2021-12-13 09:15:00|156.58|154.78|156.45|154.65|156.63|154.83|156.13|154.33|319
1639387200000|2021-12-13 09:20:00|156.47|154.67|156.67|154.87|156.78|154.98|156.39|154.59|282
1639387500000|2021-12-13 09:25:00|156.66|154.86|156.74|154.94|156.74|154.94|156.35|154.55|282
1639387800000|2021-12-13 09:30:00|156.75|154.95|156.19|154.39|156.77|154.97|156.18|154.38|337
1639388100000|2021-12-13 09:35:00|156.18|154.38|156.34|154.54|156.44|154.64|156.03|154.23|362
1639388400000|2021-12-13 09:40:00|156.33|154.53|156.55|154.75|156.75|154.95|155.9|154.1|428
1639388700000|2021-12-13 09:45:00|156.54|154.74|156.97|155.17|157.08|155.28|156.54|154.74|386
1639389000000|2021-12-13 09:50:00|156.98|155.18|156.91|155.11|157.06|155.26|156.69|154.89|385
1639389300000|2021-12-13 09:55:00|156.89|155.09|156.92|155.12|156.98|155.18|156.66|154.86|377
1639389600000|2021-12-13 10:00:00|156.91|155.11|157.09|155.29|157.34|155.54|156.73|154.93|428
1639389900000|2021-12-13 10:05:00|157.13|155.33|156.34|154.54|157.15|155.35|155.81|154.01|466
1639390200000|2021-12-13 10:10:00|156.33|154.53|156.22|154.42|156.57|154.77|156.12|154.32|333
1639390500000|2021-12-13 10:15:00|156.21|154.41|156.11|154.31|156.49|154.69|156.01|154.21|436
1639390800000|2021-12-13 10:20:00|156.12|154.32|155.87|154.07|156.13|154.33|155.54|153.74|482
1639391100000|2021-12-13 10:25:00|155.86|154.06|155.87|154.07|156.07|154.27|155.56|153.76|351
1639391400000|2021-12-13 10:30:00|155.88|154.08|155.99|154.19|156.33|154.53|155.83|154.03|356
1639391700000|2021-12-13 10:35:00|155.98|154.18|156|154.2|156.03|154.23|155.32|153.52|519
1639392000000|2021-12-13 10:40:00|156.01|154.21|156.11|154.31|156.26|154.46|155.93|154.13|425
1639392300000|2021-12-13 10:45:00|156.12|154.32|156.11|154.31|156.58|154.78|156.04|154.24|418
1639392600000|2021-12-13 10:50:00|156.1|154.3|155.94|154.14|156.25|154.45|155.66|153.86|406
1639392900000|2021-12-13 10:55:00|155.93|154.13|156.32|154.52|156.33|154.53|155.93|154.13|387
1639393200000|2021-12-13 11:00:00|156.29|154.49|156.12|154.32|156.29|154.49|155.72|153.92|466
1639393500000|2021-12-13 11:05:00|156.15|154.35|156.33|154.53|156.38|154.58|155.95|154.15|420
1639393800000|2021-12-13 11:10:00|156.32|154.52|156.31|154.51|156.42|154.62|156.13|154.33|366
1639394100000|2021-12-13 11:15:00|156.33|154.53|156.5|154.7|156.6|154.8|156.05|154.25|405
1639394400000|2021-12-13 11:20:00|156.52|154.72|156.47|154.67|156.64|154.84|156.39|154.59|385
1639394700000|2021-12-13 11:25:00|156.46|154.66|156.05|154.25|156.47|154.67|155.97|154.17|318
1639395000000|2021-12-13 11:30:00|156.06|154.26|156.63|154.83|156.66|154.86|156.04|154.24|406
1639395300000|2021-12-13 11:35:00|156.64|154.84|156.58|154.78|156.66|154.86|156.45|154.65|292
1639395600000|2021-12-13 11:40:00|156.6|154.8|156.48|154.68|156.64|154.84|156.23|154.43|317
1639395900000|2021-12-13 11:45:00|156.47|154.67|156.35|154.55|156.64|154.84|156.19|154.39|356
1639396200000|2021-12-13 11:50:00|156.36|154.56|156.21|154.41|156.38|154.58|156.06|154.26|369
1639396500000|2021-12-13 11:55:00|156.23|154.43|156.45|154.65|156.56|154.76|156.16|154.36|419
1639396800000|2021-12-13 12:00:00|156.44|154.64|156.21|154.41|156.45|154.65|156.15|154.35|295
1639397100000|2021-12-13 12:05:00|156.22|154.42|156.53|154.73|156.65|154.85|156.15|154.35|398
1639397400000|2021-12-13 12:10:00|156.54|154.74|156.61|154.81|156.73|154.93|156.32|154.52|379
1639397700000|2021-12-13 12:15:00|156.62|154.82|156.62|154.82|156.87|155.07|156.53|154.73|387
1639398000000|2021-12-13 12:20:00|156.61|154.81|156.96|155.16|157.36|155.56|156.5|154.7|618
1639398300000|2021-12-13 12:25:00|156.97|155.17|156.47|154.67|156.98|155.18|156.41|154.61|392
1639398600000|2021-12-13 12:30:00|156.46|154.66|156.18|154.38|156.55|154.75|156.09|154.29|430
1639398900000|2021-12-13 12:35:00|156.19|154.39|155.79|153.99|156.44|154.64|155.77|153.97|392
1639399200000|2021-12-13 12:40:00|155.78|153.98|155.41|153.61|155.81|154.01|155.39|153.59|389
1639399500000|2021-12-13 12:45:00|155.42|153.62|154.91|153.11|155.5|153.7|154.57|152.77|503
1639399800000|2021-12-13 12:50:00|154.9|153.1|154.73|152.93|155.24|153.44|154.62|152.82|403
1639400100000|2021-12-13 12:55:00|154.71|152.91|154.71|152.91|154.89|153.09|154.53|152.73|433
1639400400000|2021-12-13 13:00:00|154.72|152.92|154.96|153.16|154.98|153.18|154.09|152.29|479
1639400700000|2021-12-13 13:05:00|154.95|153.15|154.6|152.8|155.1|153.3|154.52|152.72|408
1639401000000|2021-12-13 13:10:00|154.61|152.81|154.23|152.43|154.79|152.99|154.09|152.29|496
1639401300000|2021-12-13 13:15:00|154.22|152.42|153.95|152.15|154.68|152.88|153.9|152.1|523
1639401600000|2021-12-13 13:20:00|153.93|152.13|154.41|152.61|154.41|152.61|153.52|151.72|573
1639401900000|2021-12-13 13:25:00|154.42|152.62|154.34|152.54|155.03|153.23|154.3|152.5|491
1639402200000|2021-12-13 13:30:00|154.33|152.53|154.91|153.11|155.02|153.22|154.19|152.39|469
1639402500000|2021-12-13 13:35:00|154.92|153.12|154.61|152.81|155.06|153.26|154.38|152.58|446
1639402800000|2021-12-13 13:40:00|154.6|152.8|155.08|153.28|155.2|153.4|154.57|152.77|425
1639403100000|2021-12-13 13:45:00|155.07|153.27|154.8|153|155.1|153.3|154.59|152.79|315
1639403400000|2021-12-13 13:50:00|154.81|153.01|155.04|153.24|155.16|153.36|154.81|153.01|313
1639403700000|2021-12-13 13:55:00|155.07|153.27|154.73|152.93|155.21|153.41|154.71|152.91|333
1639404000000|2021-12-13 14:00:00|154.74|152.94|154.46|152.66|154.83|153.03|154.4|152.6|375
1639404300000|2021-12-13 14:05:00|154.45|152.65|153.83|152.03|154.46|152.66|153.37|151.57|489
1639404600000|2021-12-13 14:10:00|153.82|152.02|153.52|151.72|154.04|152.24|153.42|151.62|520
1639404900000|2021-12-13 14:15:00|153.53|151.73|152.46|150.66|153.66|151.86|152.34|150.54|629
1639405200000|2021-12-13 14:20:00|152.43|150.63|151.37|149.57|152.62|150.82|151.21|149.41|706
1639405500000|2021-12-13 14:25:00|151.38|149.58|151.2|149.4|151.54|149.74|150.95|149.15|619
1639405800000|2021-12-13 14:30:00|151.19|149.39|150.88|149.08|151.65|149.85|150.86|149.06|612
1639406100000|2021-12-13 14:35:00|150.87|149.07|150.73|148.93|151.47|149.67|150.54|148.74|600
1639406400000|2021-12-13 14:40:00|150.74|148.94|151.24|149.44|151.37|149.57|150.73|148.93|534
1639406700000|2021-12-13 14:45:00|151.23|149.43|151.79|149.99|151.93|150.13|151.12|149.32|560
1639407000000|2021-12-13 14:50:00|151.77|149.97|151.65|149.85|152.25|150.45|151.59|149.79|565
1639407300000|2021-12-13 14:55:00|151.64|149.84|152.06|150.26|152.11|150.31|151.43|149.63|459
1639407600000|2021-12-13 15:00:00|152.04|150.24|151.32|149.52|152.07|150.27|151.31|149.51|483
1639407900000|2021-12-13 15:05:00|151.33|149.53|151.42|149.62|151.61|149.81|151.05|149.25|476
1639408200000|2021-12-13 15:10:00|151.44|149.64|150.54|148.74|151.44|149.64|150.2|148.4|574
1639408500000|2021-12-13 15:15:00|150.53|148.73|149.82|148.02|150.53|148.73|149.77|147.97|588
1639408800000|2021-12-13 15:20:00|149.83|148.03|149.67|147.87|150.56|148.76|149.32|147.52|656
1639409100000|2021-12-13 15:25:00|149.68|147.88|149.57|147.77|149.78|147.98|148.95|147.15|613
1639409400000|2021-12-13 15:30:00|149.59|147.79|149|147.2|149.65|147.85|148.99|147.19|642
1639409700000|2021-12-13 15:35:00|148.99|147.19|149.69|147.89|150.16|148.36|148.87|147.07|640
1639410000000|2021-12-13 15:40:00|149.73|147.93|149.75|147.95|150.41|148.61|149.6|147.8|581
1639410300000|2021-12-13 15:45:00|149.76|147.96|148.93|147.13|150.01|148.21|148.92|147.12|643
1639410600000|2021-12-13 15:50:00|148.96|147.16|148.37|146.57|149.02|147.22|148.21|146.41|623
1639410900000|2021-12-13 15:55:00|148.33|146.53|148.68|146.88|148.69|146.89|147.66|145.86|680
1639411200000|2021-12-13 16:00:00|148.67|146.87|148.63|146.83|149.07|147.27|147.72|145.92|719
1639411500000|2021-12-13 16:05:00|148.62|146.82|149.28|147.48|149.84|148.04|148.58|146.78|679
1639411800000|2021-12-13 16:10:00|149.29|147.49|149.29|147.49|149.58|147.78|148.53|146.73|686
1639412100000|2021-12-13 16:15:00|149.28|147.48|148.7|146.9|149.44|147.64|148.44|146.64|625
1639412400000|2021-12-13 16:20:00|148.69|146.89|147.43|145.63|148.69|146.89|147.41|145.61|621
1639412700000|2021-12-13 16:25:00|147.42|145.62|148.12|146.32|148.84|147.04|146.96|145.16|830
1639413000000|2021-12-13 16:30:00|148.11|146.31|147.83|146.03|148.67|146.87|147.45|145.65|622
1639413300000|2021-12-13 16:35:00|147.84|146.04|147.92|146.12|148.34|146.54|147.65|145.85|704
1639413600000|2021-12-13 16:40:00|147.93|146.13|148.33|146.53|148.45|146.65|147.69|145.89|587
1639413900000|2021-12-13 16:45:00|148.34|146.54|148.92|147.12|149.12|147.32|148.34|146.54|622
1639414200000|2021-12-13 16:50:00|148.9|147.1|148.66|146.86|149.15|147.35|148.65|146.85|562
1639414500000|2021-12-13 16:55:00|148.65|146.85|148.82|147.02|148.98|147.18|148.15|146.35|560
1639414800000|2021-12-13 17:00:00|148.86|147.06|148.92|147.12|148.96|147.16|148.56|146.76|549
1639415100000|2021-12-13 17:05:00|148.9|147.1|150.53|148.73|150.73|148.93|148.84|147.04|573
1639415400000|2021-12-13 17:10:00|150.49|148.69|150.36|148.56|151.1|149.3|150.16|148.36|773
1639415700000|2021-12-13 17:15:00|150.35|148.55|149.48|147.68|150.36|148.56|149.44|147.64|471
1639416000000|2021-12-13 17:20:00|149.5|147.7|149.81|148.01|149.99|148.19|149.4|147.6|450
1639416300000|2021-12-13 17:25:00|149.8|148|149.49|147.69|149.9|148.1|149.26|147.46|530
1639416600000|2021-12-13 17:30:00|149.5|147.7|149.62|147.82|149.73|147.93|149.42|147.62|466
1639416900000|2021-12-13 17:35:00|149.61|147.81|149.5|147.7|149.99|148.19|149.47|147.67|410
1639417200000|2021-12-13 17:40:00|149.48|147.68|149.1|147.3|149.5|147.7|148.89|147.09|541
1639417500000|2021-12-13 17:45:00|149.11|147.31|149.27|147.47|149.42|147.62|148.89|147.09|532
1639417800000|2021-12-13 17:50:00|149.28|147.48|149.56|147.76|149.81|148.01|149.27|147.47|472
1639418100000|2021-12-13 17:55:00|149.57|147.77|149.64|147.84|149.73|147.93|149.27|147.47|383
1639418400000|2021-12-13 18:00:00|149.63|147.83|150.12|148.32|150.12|148.32|149.24|147.44|484
1639418700000|2021-12-13 18:05:00|150.13|148.33|149.98|148.18|150.22|148.42|149.52|147.72|446
1639419000000|2021-12-13 18:10:00|149.97|148.17|149.98|148.18|150.18|148.38|149.69|147.89|448
1639419300000|2021-12-13 18:15:00|149.99|148.19|149.86|148.06|150.17|148.37|149.58|147.78|398
1639419600000|2021-12-13 18:20:00|149.85|148.05|149.73|147.93|150.12|148.32|149.65|147.85|404
1639419900000|2021-12-13 18:25:00|149.72|147.92|149.51|147.71|149.75|147.95|149.26|147.46|420
1639420200000|2021-12-13 18:30:00|149.48|147.68|149.07|147.27|149.51|147.71|148.92|147.12|447
1639420500000|2021-12-13 18:35:00|149.08|147.28|149.08|147.28|149.31|147.51|148.87|147.07|475
1639420800000|2021-12-13 18:40:00|149.09|147.29|148.81|147.01|149.16|147.36|148.7|146.9|453
1639421100000|2021-12-13 18:45:00|148.82|147.02|149.08|147.28|149.19|147.39|148.78|146.98|424
1639421400000|2021-12-13 18:50:00|149.09|147.29|149.42|147.62|149.47|147.67|149.02|147.22|370
1639421700000|2021-12-13 18:55:00|149.43|147.63|149.42|147.62|149.58|147.78|148.91|147.11|456
1639422000000|2021-12-13 19:00:00|149.4|147.6|148.52|146.72|149.4|147.6|148.44|146.64|476
1639422300000|2021-12-13 19:05:00|148.5|146.7|148.82|147.02|148.96|147.16|148.27|146.47|459
1639422600000|2021-12-13 19:10:00|148.79|146.99|148.66|146.86|149.28|147.48|148.66|146.86|418
1639422900000|2021-12-13 19:15:00|148.64|146.84|148.56|146.76|148.74|146.94|148.26|146.46|496
1639423200000|2021-12-13 19:20:00|148.55|146.75|148.17|146.37|148.97|147.17|148.13|146.33|545
1639423500000|2021-12-13 19:25:00|148.16|146.36|146.96|145.16|148.18|146.38|146.45|144.65|935
1639423800000|2021-12-13 19:30:00|146.94|145.14|145.67|143.87|147.08|145.28|144.69|142.89|958
1639424100000|2021-12-13 19:35:00|145.66|143.86|144.98|143.18|145.67|143.87|144.73|142.93|850
1639424400000|2021-12-13 19:40:00|145.01|143.21|144.71|142.91|145.05|143.25|143.68|141.88|798
1639424700000|2021-12-13 19:45:00|144.74|142.94|146.52|144.72|146.58|144.78|144.48|142.68|867
1639425000000|2021-12-13 19:50:00|146.53|144.73|146.77|144.97|147.05|145.25|146.04|144.24|759
1639425300000|2021-12-13 19:55:00|146.79|144.99|146.92|145.12|147.3|145.5|146.65|144.85|748
1639425600000|2021-12-13 20:00:00|146.93|145.13|146.9|145.1|147.4|145.6|146.5|144.7|755
1639425900000|2021-12-13 20:05:00|146.91|145.11|147.43|145.63|147.43|145.63|146.5|144.7|655
1639426200000|2021-12-13 20:10:00|147.44|145.64|147.48|145.68|147.57|145.77|147.15|145.35|610
1639426500000|2021-12-13 20:15:00|147.47|145.67|146.33|144.53|147.56|145.76|146.19|144.39|567
1639426800000|2021-12-13 20:20:00|146.34|144.54|146.57|144.77|146.88|145.08|146.05|144.25|620
1639427100000|2021-12-13 20:25:00|146.59|144.79|146.53|144.73|146.81|145.01|146.33|144.53|551
1639427400000|2021-12-13 20:30:00|146.51|144.71|146.14|144.34|146.76|144.96|146.13|144.33|565
1639427700000|2021-12-13 20:35:00|146.12|144.32|145.68|143.88|146.18|144.38|145.63|143.83|579
1639428000000|2021-12-13 20:40:00|145.7|143.9|145.67|143.87|146.04|144.24|145.4|143.6|529
1639428300000|2021-12-13 20:45:00|145.68|143.88|146.15|144.35|146.25|144.45|145.68|143.88|562
1639428600000|2021-12-13 20:50:00|146.14|144.34|146.36|144.56|146.58|144.78|145.65|143.85|603
1639428900000|2021-12-13 20:55:00|146.37|144.57|146.22|144.42|146.43|144.63|145.91|144.11|544
1639429200000|2021-12-13 21:00:00|146.21|144.41|146.08|144.28|146.63|144.83|145.96|144.16|586
1639429500000|2021-12-13 21:05:00|146.09|144.29|144.92|143.12|146.12|144.32|144.92|143.12|443
1639429800000|2021-12-13 21:10:00|144.91|143.11|145.3|143.5|145.47|143.67|144.77|142.97|633
1639430100000|2021-12-13 21:15:00|145.29|143.49|144.97|143.17|145.56|143.76|144.73|142.93|591
1639430400000|2021-12-13 21:20:00|144.99|143.19|145.42|143.62|145.55|143.75|144.71|142.91|564
1639430700000|2021-12-13 21:25:00|145.41|143.61|145.26|143.46|145.57|143.77|144.96|143.16|515
1639431000000|2021-12-13 21:30:00|145.22|143.42|146.1|144.3|146.17|144.37|145.18|143.38|631
1639431300000|2021-12-13 21:35:00|146.09|144.29|146|144.2|146.11|144.31|145.4|143.6|534
1639431600000|2021-12-13 21:40:00|146.01|144.21|145.55|143.75|146.14|144.34|145.29|143.49|535
1639431900000|2021-12-13 21:45:00|145.56|143.76|146.43|144.63|146.79|144.99|145.55|143.75|605
1639432200000|2021-12-13 21:50:00|146.41|144.61|146.39|144.59|146.66|144.86|146.19|144.39|545
1639432500000|2021-12-13 21:55:00|146.38|144.58|146.5|144.7|146.88|145.08|146.29|144.49|527
1639432800000|2021-12-13 22:00:00|146.48|144.68|146|144.2|146.53|144.73|145.92|144.12|256
1639433100000|2021-12-13 22:05:00|145.99|144.19|147.55|145.75|147.64|145.84|145.99|144.19|424
1639433400000|2021-12-13 22:10:00|147.7|145.9|147.56|145.76|147.79|145.99|146.89|145.09|606
1639433700000|2021-12-13 22:15:00|147.59|145.79|147.23|145.43|147.62|145.82|146.93|145.13|565
1639434000000|2021-12-13 22:20:00|147.22|145.42|147.36|145.56|147.42|145.62|147.03|145.23|510
1639434300000|2021-12-13 22:25:00|147.35|145.55|147.22|145.42|147.46|145.66|147.18|145.38|389
1639434600000|2021-12-13 22:30:00|147.25|145.45|147.62|145.82|147.62|145.82|147.23|145.43|288
1639434900000|2021-12-13 22:35:00|147.59|145.79|147.19|145.39|147.62|145.82|147.07|145.27|331
1639435200000|2021-12-13 22:40:00|147.2|145.4|147.27|145.47|147.32|145.52|147.15|145.35|276
1639435500000|2021-12-13 22:45:00|147.28|145.48|147.35|145.55|147.42|145.62|147.25|145.45|209
1639435800000|2021-12-13 22:50:00|147.36|145.56|147.43|145.63|147.43|145.63|147.24|145.44|234
1639436100000|2021-12-13 22:55:00|147.4|145.6|147.03|145.23|147.43|145.63|146.96|145.16|303
1639436400000|2021-12-13 23:00:00|147.02|145.22|146.77|144.97|147.34|145.54|146.17|144.37|550
1639436700000|2021-12-13 23:05:00|146.76|144.96|146.81|145.01|146.99|145.19|146.65|144.85|452
1639437000000|2021-12-13 23:10:00|146.82|145.02|147|145.2|147|145.2|146.5|144.7|444
1639437300000|2021-12-13 23:15:00|147.01|145.21|146.9|145.1|147.03|145.23|146.6|144.8|417
1639437600000|2021-12-13 23:20:00|146.91|145.11|146.71|144.91|147.09|145.29|146.51|144.71|373
1639437900000|2021-12-13 23:25:00|146.7|144.9|146.07|144.27|146.8|145|145.94|144.14|446
1639438200000|2021-12-13 23:30:00|146.08|144.28|145.54|143.74|146.28|144.48|145.43|143.63|504
1639438500000|2021-12-13 23:35:00|145.53|143.73|145.85|144.05|146.05|144.25|145.53|143.73|461
1639438800000|2021-12-13 23:40:00|145.86|144.06|145.73|143.93|145.99|144.19|145.57|143.77|408
1639439100000|2021-12-13 23:45:00|145.74|143.94|145.8|144|146|144.2|145.28|143.48|482
1639439400000|2021-12-13 23:50:00|145.81|144.01|145.85|144.05|145.91|144.11|145.39|143.59|434
1639439700000|2021-12-13 23:55:00|145.86|144.06|145.52|143.72|145.88|144.08|145.36|143.56|412
1639440000000|2021-12-14 00:00:00|145.53|143.73|144.11|142.31|145.61|143.81|144.07|142.27|544
1639440300000|2021-12-14 00:05:00|144.07|142.27|145.07|143.27|145.4|143.6|144.07|142.27|560
1639440600000|2021-12-14 00:10:00|145.06|143.26|144.47|142.67|145.28|143.48|144.27|142.47|507
1639440900000|2021-12-14 00:15:00|144.48|142.68|144.22|142.42|144.54|142.74|143.93|142.13|559
1639441200000|2021-12-14 00:20:00|144.21|142.41|144.88|143.08|144.93|143.13|144.12|142.32|536
1639441500000|2021-12-14 00:25:00|144.89|143.09|145.77|143.97|145.83|144.03|144.82|143.02|533
1639441800000|2021-12-14 00:30:00|145.74|143.94|146.92|145.12|147.09|145.29|145.74|143.94|539
1639442100000|2021-12-14 00:35:00|146.93|145.13|146.62|144.82|147.58|145.78|146.51|144.71|557
1639442400000|2021-12-14 00:40:00|146.6|144.8|147.44|145.64|147.44|145.64|146.54|144.74|529
1639442700000|2021-12-14 00:45:00|147.43|145.63|146.91|145.11|147.43|145.63|146.71|144.91|420
1639443000000|2021-12-14 00:50:00|146.93|145.13|146.91|145.11|147.04|145.24|146.58|144.78|394
1639443300000|2021-12-14 00:55:00|146.92|145.12|146.5|144.7|146.96|145.16|146.42|144.62|428
1639443600000|2021-12-14 01:00:00|146.49|144.69|146.13|144.33|146.69|144.89|146.08|144.28|411
1639443900000|2021-12-14 01:05:00|146.12|144.32|146.1|144.3|146.24|144.44|145.81|144.01|414
1639444200000|2021-12-14 01:10:00|146.09|144.29|146.44|144.64|146.48|144.68|145.88|144.08|398
1639444500000|2021-12-14 01:15:00|146.41|144.61|146.87|145.07|146.92|145.12|146.4|144.6|452
1639444800000|2021-12-14 01:20:00|146.85|145.05|146.18|144.38|147|145.2|146.07|144.27|455
1639445100000|2021-12-14 01:25:00|146.17|144.37|145.98|144.18|146.42|144.62|145.97|144.17|353
1639445400000|2021-12-14 01:30:00|145.96|144.16|145.83|144.03|146.02|144.22|145.46|143.66|491
1639445700000|2021-12-14 01:35:00|145.85|144.05|145.63|143.83|145.85|144.05|145.5|143.7|414
1639446000000|2021-12-14 01:40:00|145.62|143.82|145.67|143.87|145.79|143.99|145.32|143.52|462
1639446300000|2021-12-14 01:45:00|145.69|143.89|145.72|143.92|145.75|143.95|145.3|143.5|401
1639446600000|2021-12-14 01:50:00|145.74|143.94|146.49|144.69|146.75|144.95|145.69|143.89|523
1639446900000|2021-12-14 01:55:00|146.48|144.68|146.85|145.05|147.4|145.6|146.27|144.47|562
1639447200000|2021-12-14 02:00:00|146.88|145.08|147.58|145.78|147.58|145.78|146.32|144.52|574
1639447500000|2021-12-14 02:05:00|147.59|145.79|146.99|145.19|147.61|145.81|146.69|144.89|508
1639447800000|2021-12-14 02:10:00|146.97|145.17|146.95|145.15|147.11|145.31|146.75|144.95|402
1639448100000|2021-12-14 02:15:00|146.94|145.14|145.95|144.15|146.94|145.14|145.91|144.11|442
1639448400000|2021-12-14 02:20:00|145.96|144.16|145.81|144.01|145.96|144.16|145.53|143.73|477
1639448700000|2021-12-14 02:25:00|145.8|144|145.75|143.95|146.12|144.32|145.62|143.82|440
1639449000000|2021-12-14 02:30:00|145.76|143.96|146.27|144.47|146.33|144.53|145.68|143.88|464
1639449300000|2021-12-14 02:35:00|146.26|144.46|146.87|145.07|147.1|145.3|146.15|144.35|468
1639449600000|2021-12-14 02:40:00|146.86|145.06|146.77|144.97|146.99|145.19|146.65|144.85|360
1639449900000|2021-12-14 02:45:00|146.76|144.96|146.19|144.39|146.76|144.96|146.19|144.39|365
1639450200000|2021-12-14 02:50:00|146.21|144.41|147.06|145.26|147.06|145.26|146.17|144.37|377
1639450500000|2021-12-14 02:55:00|147.07|145.27|147.17|145.37|147.25|145.45|146.81|145.01|415
1639450800000|2021-12-14 03:00:00|147.18|145.38|147.36|145.56|147.79|145.99|146.89|145.09|489
1639451100000|2021-12-14 03:05:00|147.38|145.58|147.5|145.7|147.66|145.86|147.33|145.53|410
1639451400000|2021-12-14 03:10:00|147.49|145.69|147.16|145.36|147.81|146.01|147.02|145.22|448
1639451700000|2021-12-14 03:15:00|147.06|145.26|146.86|145.06|147.44|145.64|146.81|145.01|440
1639452000000|2021-12-14 03:20:00|146.84|145.04|146.28|144.48|146.85|145.05|146.21|144.41|414
1639452300000|2021-12-14 03:25:00|146.3|144.5|146.98|145.18|147.31|145.51|146.23|144.43|447
1639452600000|2021-12-14 03:30:00|146.97|145.17|146.51|144.71|147.21|145.41|146.4|144.6|502
1639452900000|2021-12-14 03:35:00|146.52|144.72|146.11|144.31|146.52|144.72|146.05|144.25|406
1639453200000|2021-12-14 03:40:00|146.1|144.3|145.98|144.18|146.17|144.37|145.78|143.98|400
1639453500000|2021-12-14 03:45:00|145.96|144.16|146.44|144.64|146.66|144.86|145.86|144.06|499
1639453800000|2021-12-14 03:50:00|146.43|144.63|145.92|144.12|146.43|144.63|145.88|144.08|429
1639454100000|2021-12-14 03:55:00|145.93|144.13|146.68|144.88|146.69|144.89|145.93|144.13|421
1639454400000|2021-12-14 04:00:00|146.65|144.85|146.86|145.06|146.96|145.16|146.34|144.54|496
1639454700000|2021-12-14 04:05:00|146.87|145.07|146.87|145.07|147.04|145.24|146.63|144.83|428
1639455000000|2021-12-14 04:10:00|146.88|145.08|146.93|145.13|147.08|145.28|146.53|144.73|417
1639455300000|2021-12-14 04:15:00|146.94|145.14|146.54|144.74|146.98|145.18|146.54|144.74|418
1639455600000|2021-12-14 04:20:00|146.55|144.75|146.72|144.92|146.77|144.97|146.44|144.64|375
1639455900000|2021-12-14 04:25:00|146.71|144.91|146.68|144.88|146.92|145.12|146.44|144.64|323
1639456200000|2021-12-14 04:30:00|146.69|144.89|147.17|145.37|147.21|145.41|146.69|144.89|420
1639456500000|2021-12-14 04:35:00|147.16|145.36|146.41|144.61|147.18|145.38|146.41|144.61|400
1639456800000|2021-12-14 04:40:00|146.37|144.57|146.43|144.63|146.54|144.74|146.13|144.33|469
1639457100000|2021-12-14 04:45:00|146.45|144.65|145.96|144.16|146.67|144.87|145.92|144.12|467
1639457400000|2021-12-14 04:50:00|145.95|144.15|145.68|143.88|146.03|144.23|145.63|143.83|452
1639457700000|2021-12-14 04:55:00|145.67|143.87|146.15|144.35|146.2|144.4|145.66|143.86|488
1639458000000|2021-12-14 05:00:00|146.13|144.33|146.44|144.64|146.54|144.74|145.99|144.19|473
1639458300000|2021-12-14 05:05:00|146.45|144.65|145.94|144.14|146.51|144.71|145.89|144.09|399
1639458600000|2021-12-14 05:10:00|145.93|144.13|145.42|143.62|146.28|144.48|145.31|143.51|424
1639458900000|2021-12-14 05:15:00|145.41|143.61|145.96|144.16|146.01|144.21|145.35|143.55|446
1639459200000|2021-12-14 05:20:00|145.92|144.12|145.93|144.13|146.4|144.6|145.86|144.06|414
1639459500000|2021-12-14 05:25:00|145.92|144.12|146.7|144.9|146.7|144.9|145.92|144.12|515
1639459800000|2021-12-14 05:30:00|146.69|144.89|146.93|145.13|147.06|145.26|146.43|144.63|471
1639460100000|2021-12-14 05:35:00|146.94|145.14|146.42|144.62|146.98|145.18|146.37|144.57|422
1639460400000|2021-12-14 05:40:00|146.43|144.63|146.7|144.9|146.79|144.99|146.36|144.56|405
1639460700000|2021-12-14 05:45:00|146.66|144.86|146.05|144.25|146.75|144.95|145.92|144.12|440
1639461000000|2021-12-14 05:50:00|146.06|144.26|145.53|143.73|146.07|144.27|145.32|143.52|424
1639461300000|2021-12-14 05:55:00|145.51|143.71|145.13|143.33|145.56|143.76|145.07|143.27|510
1639461600000|2021-12-14 06:00:00|145.18|143.38|146.47|144.67|147.04|145.24|145.18|143.38|618
1639461900000|2021-12-14 06:05:00|146.46|144.66|145.9|144.1|146.47|144.67|145.72|143.92|509
1639462200000|2021-12-14 06:10:00|145.91|144.11|145.96|144.16|146.26|144.46|145.64|143.84|464
1639462500000|2021-12-14 06:15:00|145.95|144.15|145.26|143.46|146.01|144.21|144.76|142.96|635
1639462800000|2021-12-14 06:20:00|145.27|143.47|145.2|143.4|145.32|143.52|144.49|142.69|531
1639463100000|2021-12-14 06:25:00|145.19|143.39|144.61|142.81|145.44|143.64|144.53|142.73|547
1639463400000|2021-12-14 06:30:00|144.63|142.83|145.18|143.38|145.29|143.49|144.51|142.71|544
1639463700000|2021-12-14 06:35:00|145.17|143.37|145.08|143.28|145.45|143.65|145.03|143.23|416
1639464000000|2021-12-14 06:40:00|145.07|143.27|144.61|142.81|145.1|143.3|144.14|142.34|522
1639464300000|2021-12-14 06:45:00|144.62|142.82|145.79|143.99|145.79|143.99|144.62|142.82|607
1639464600000|2021-12-14 06:50:00|145.82|144.02|146.58|144.78|146.63|144.83|145.7|143.9|609
1639464900000|2021-12-14 06:55:00|146.59|144.79|146.75|144.95|146.84|145.04|146.28|144.48|537
1639465200000|2021-12-14 07:00:00|146.74|144.94|147.36|145.56|147.98|146.18|146.74|144.94|521
1639465500000|2021-12-14 07:05:00|147.35|145.55|146.97|145.17|147.47|145.67|146.7|144.9|362
1639465800000|2021-12-14 07:10:00|146.96|145.16|146.62|144.82|147.21|145.41|146.57|144.77|523
1639466100000|2021-12-14 07:15:00|146.64|144.84|147.4|145.6|147.41|145.61|146.5|144.7|447
1639466400000|2021-12-14 07:20:00|147.38|145.58|146.9|145.1|147.46|145.66|146.8|145|506
1639466700000|2021-12-14 07:25:00|146.89|145.09|146.78|144.98|146.95|145.15|146.67|144.87|391
1639467000000|2021-12-14 07:30:00|146.77|144.97|147.62|145.82|147.65|145.85|146.75|144.95|523
1639467300000|2021-12-14 07:35:00|147.63|145.83|147.51|145.71|147.63|145.83|147.18|145.38|473
1639467600000|2021-12-14 07:40:00|147.52|145.72|147.43|145.63|147.69|145.89|147.19|145.39|484
1639467900000|2021-12-14 07:45:00|147.48|145.68|147.76|145.96|147.93|146.13|147.36|145.56|423
1639468200000|2021-12-14 07:50:00|147.75|145.95|148.02|146.22|148.1|146.3|147.57|145.77|442
1639468500000|2021-12-14 07:55:00|148.01|146.21|147.88|146.08|148.03|146.23|147.59|145.79|441
1639468800000|2021-12-14 08:00:00|147.89|146.09|149.12|147.32|149.33|147.53|147.89|146.09|683
1639469100000|2021-12-14 08:05:00|149.13|147.33|148.77|146.97|149.16|147.36|148.67|146.87|513
1639469400000|2021-12-14 08:10:00|148.78|146.98|148.68|146.88|148.82|147.02|148.3|146.5|480
1639469700000|2021-12-14 08:15:00|148.69|146.89|148.37|146.57|148.85|147.05|148.3|146.5|477
1639470000000|2021-12-14 08:20:00|148.39|146.59|148.68|146.88|148.91|147.11|148.29|146.49|461
1639470300000|2021-12-14 08:25:00|148.73|146.93|148.56|146.76|148.88|147.08|148.49|146.69|397
1639470600000|2021-12-14 08:30:00|148.57|146.77|148.81|147.01|148.83|147.03|148.38|146.58|361
1639470900000|2021-12-14 08:35:00|148.82|147.02|149.18|147.38|149.35|147.55|148.69|146.89|440
1639471200000|2021-12-14 08:40:00|149.17|147.37|149.42|147.62|149.48|147.68|149|147.2|447
1639471500000|2021-12-14 08:45:00|149.41|147.61|149.02|147.22|149.48|147.68|149.01|147.21|434
1639471800000|2021-12-14 08:50:00|149.01|147.21|149.1|147.3|149.16|147.36|148.84|147.04|433
1639472100000|2021-12-14 08:55:00|149.11|147.31|149.5|147.7|149.77|147.97|149.07|147.27|464
1639472400000|2021-12-14 09:00:00|149.51|147.71|149.28|147.48|149.64|147.84|149.22|147.42|483
1639472700000|2021-12-14 09:05:00|149.29|147.49|148.99|147.19|149.42|147.62|148.97|147.17|480
1639473000000|2021-12-14 09:10:00|149|147.2|148.81|147.01|149.13|147.33|148.81|147.01|362
1639473300000|2021-12-14 09:15:00|148.82|147.02|148.82|147.02|149.19|147.39|148.62|146.82|404
1639473600000|2021-12-14 09:20:00|148.83|147.03|148.81|147.01|149.01|147.21|148.54|146.74|406
1639473900000|2021-12-14 09:25:00|148.82|147.02|148.66|146.86|149.17|147.37|148.51|146.71|339
1639474200000|2021-12-14 09:30:00|148.65|146.85|148.56|146.76|148.89|147.09|148.44|146.64|434
1639474500000|2021-12-14 09:35:00|148.54|146.74|147.66|145.86|148.66|146.86|147.52|145.72|494
1639474800000|2021-12-14 09:40:00|147.63|145.83|147.36|145.56|147.83|146.03|147.33|145.53|539
1639475100000|2021-12-14 09:45:00|147.34|145.54|147.62|145.82|147.79|145.99|147.25|145.45|494
1639475400000|2021-12-14 09:50:00|147.63|145.83|147.23|145.43|147.92|146.12|147.19|145.39|512
1639475700000|2021-12-14 09:55:00|147.22|145.42|146.97|145.17|147.31|145.51|146.91|145.11|444
1639476000000|2021-12-14 10:00:00|146.98|145.18|147.78|145.98|147.84|146.04|146.95|145.15|531
1639476300000|2021-12-14 10:05:00|147.76|145.96|147.73|145.93|147.94|146.14|147.62|145.82|437
1639476600000|2021-12-14 10:10:00|147.74|145.94|148.26|146.46|148.43|146.63|147.63|145.83|462
1639476900000|2021-12-14 10:15:00|148.25|146.45|148.19|146.39|148.37|146.57|147.97|146.17|437
1639477200000|2021-12-14 10:20:00|148.2|146.4|148.63|146.83|149.04|147.24|148.2|146.4|520
1639477500000|2021-12-14 10:25:00|148.64|146.84|148.48|146.68|148.75|146.95|148.41|146.61|368
1639477800000|2021-12-14 10:30:00|148.49|146.69|149.69|147.89|149.88|148.08|148.42|146.62|497
1639478100000|2021-12-14 10:35:00|149.71|147.91|149.44|147.64|149.98|148.18|149.39|147.59|706
1639478400000|2021-12-14 10:40:00|149.49|147.69|149.17|147.37|149.49|147.69|149.05|147.25|534
1639478700000|2021-12-14 10:45:00|149.16|147.36|149.84|148.04|149.86|148.06|149.09|147.29|553
1639479000000|2021-12-14 10:50:00|149.85|148.05|150.45|148.65|150.47|148.67|149.47|147.67|538
1639479300000|2021-12-14 10:55:00|150.46|148.66|150.57|148.77|150.73|148.93|150.37|148.57|448
1639479600000|2021-12-14 11:00:00|150.52|148.72|150.49|148.69|150.74|148.94|150.29|148.49|473
1639479900000|2021-12-14 11:05:00|150.48|148.68|150.19|148.39|150.5|148.7|149.97|148.17|409
1639480200000|2021-12-14 11:10:00|150.18|148.38|150.12|148.32|150.53|148.73|150.03|148.23|457
1639480500000|2021-12-14 11:15:00|150.13|148.33|150.37|148.57|150.46|148.66|150.08|148.28|448
1639480800000|2021-12-14 11:20:00|150.4|148.6|150.34|148.54|150.71|148.91|150.34|148.54|527
1639481100000|2021-12-14 11:25:00|150.33|148.53|150.02|148.22|150.42|148.62|149.69|147.89|401
1639481400000|2021-12-14 11:30:00|150.01|148.21|149.5|147.7|150.03|148.23|149.45|147.65|373
1639481700000|2021-12-14 11:35:00|149.49|147.69|149.58|147.78|149.87|148.07|149.45|147.65|410
1639482000000|2021-12-14 11:40:00|149.57|147.77|150.04|148.24|150.07|148.27|149.57|147.77|380
1639482300000|2021-12-14 11:45:00|150.06|148.26|149.55|147.75|150.15|148.35|149.48|147.68|494
1639482600000|2021-12-14 11:50:00|149.52|147.72|151.62|149.82|151.86|150.06|149.36|147.56|664
1639482900000|2021-12-14 11:55:00|151.6|149.8|151.66|149.86|152.2|150.4|151.16|149.36|689
1639483200000|2021-12-14 12:00:00|151.67|149.87|152.56|150.76|152.57|150.77|151.67|149.87|705
1639483500000|2021-12-14 12:05:00|152.55|150.75|152.33|150.53|152.56|150.76|151.92|150.12|605
1639483800000|2021-12-14 12:10:00|152.34|150.54|152|150.2|152.56|150.76|151.86|150.06|571
1639484100000|2021-12-14 12:15:00|151.97|150.17|152.17|150.37|152.27|150.47|151.71|149.91|568
1639484400000|2021-12-14 12:20:00|152.18|150.38|152.6|150.8|152.85|151.05|151.85|150.05|569
1639484700000|2021-12-14 12:25:00|152.61|150.81|151.9|150.1|152.65|150.85|151.82|150.02|552
1639485000000|2021-12-14 12:30:00|151.91|150.11|151.42|149.62|152.06|150.26|151.28|149.48|452
1639485300000|2021-12-14 12:35:00|151.44|149.64|151.22|149.42|151.44|149.64|151.18|149.38|436
1639485600000|2021-12-14 12:40:00|151.21|149.41|151.12|149.32|151.47|149.67|150.86|149.06|501
1639485900000|2021-12-14 12:45:00|151.13|149.33|150.97|149.17|151.44|149.64|150.9|149.1|484
1639486200000|2021-12-14 12:50:00|150.96|149.16|151.3|149.5|151.41|149.61|150.9|149.1|472
1639486500000|2021-12-14 12:55:00|151.32|149.52|150.98|149.18|151.43|149.63|150.98|149.18|466
1639486800000|2021-12-14 13:00:00|150.97|149.17|151.41|149.61|151.75|149.95|150.96|149.16|513
1639487100000|2021-12-14 13:05:00|151.4|149.6|151.5|149.7|151.61|149.81|151.15|149.35|400
1639487400000|2021-12-14 13:10:00|151.53|149.73|151.22|149.42|151.63|149.83|151.21|149.41|370
1639487700000|2021-12-14 13:15:00|151.2|149.4|150.91|149.11|151.35|149.55|150.9|149.1|445
1639488000000|2021-12-14 13:20:00|150.9|149.1|150.3|148.5|150.92|149.12|150.19|148.39|573
1639488300000|2021-12-14 13:25:00|150.29|148.49|150.62|148.82|150.65|148.85|150.17|148.37|529
1639488600000|2021-12-14 13:30:00|150.61|148.81|149.77|147.97|150.61|148.81|149.58|147.78|634
1639488900000|2021-12-14 13:35:00|149.76|147.96|149.27|147.47|149.97|148.17|149.27|147.47|509
1639489200000|2021-12-14 13:40:00|149.28|147.48|149.15|147.35|149.78|147.98|149.06|147.26|564
1639489500000|2021-12-14 13:45:00|149.14|147.34|149.42|147.62|149.43|147.63|148.74|146.94|578
1639489800000|2021-12-14 13:50:00|149.41|147.61|149.75|147.95|149.86|148.06|149.31|147.51|568
1639490100000|2021-12-14 13:55:00|149.73|147.93|149.7|147.9|149.91|148.11|149.57|147.77|429
1639490400000|2021-12-14 14:00:00|149.71|147.91|149.93|148.13|149.95|148.15|149.22|147.42|559
1639490700000|2021-12-14 14:05:00|149.95|148.15|149.62|147.82|150.31|148.51|149.51|147.71|519
1639491000000|2021-12-14 14:10:00|149.63|147.83|149.28|147.48|149.67|147.87|149.09|147.29|586
1639491300000|2021-12-14 14:15:00|149.29|147.49|148.92|147.12|149.36|147.56|148.67|146.87|601
1639491600000|2021-12-14 14:20:00|148.9|147.1|148.86|147.06|149.31|147.51|148.77|146.97|535
1639491900000|2021-12-14 14:25:00|148.88|147.08|149|147.2|149.27|147.47|148.81|147.01|472
1639492200000|2021-12-14 14:30:00|148.99|147.19|149.55|147.75|149.59|147.79|148.91|147.11|611
1639492500000|2021-12-14 14:35:00|149.56|147.76|149.56|147.76|149.78|147.98|149.19|147.39|519
1639492800000|2021-12-14 14:40:00|149.57|147.77|149.84|148.04|150.2|148.4|149.57|147.77|549
1639493100000|2021-12-14 14:45:00|149.85|148.05|149.96|148.16|150.27|148.47|149.78|147.98|528
1639493400000|2021-12-14 14:50:00|149.99|148.19|150.23|148.43|150.27|148.47|149.8|148|532
1639493700000|2021-12-14 14:55:00|150.22|148.42|150.45|148.65|150.62|148.82|150.15|148.35|608
1639494000000|2021-12-14 15:00:00|150.46|148.66|149.91|148.11|150.87|149.07|149.91|148.11|548
1639494300000|2021-12-14 15:05:00|149.92|148.12|150.25|148.45|150.42|148.62|149.9|148.1|568
1639494600000|2021-12-14 15:10:00|150.26|148.46|149.49|147.69|150.27|148.47|149.41|147.61|500
1639494900000|2021-12-14 15:15:00|149.48|147.68|149.79|147.99|149.91|148.11|149.32|147.52|497
1639495200000|2021-12-14 15:20:00|149.8|148|150.7|148.9|150.75|148.95|149.46|147.66|651
1639495500000|2021-12-14 15:25:00|150.69|148.89|151.01|149.21|151.12|149.32|150.48|148.68|508
1639495800000|2021-12-14 15:30:00|151.02|149.22|150.98|149.18|151.64|149.84|150.75|148.95|585
1639496100000|2021-12-14 15:35:00|150.99|149.19|150.92|149.12|151.27|149.47|150.72|148.92|499
1639496400000|2021-12-14 15:40:00|150.93|149.13|150.6|148.8|151|149.2|150.33|148.53|553
1639496700000|2021-12-14 15:45:00|150.64|148.84|149.23|147.43|150.83|149.03|148.98|147.18|670
1639497000000|2021-12-14 15:50:00|149.24|147.44|148.04|146.24|149.28|147.48|148.04|146.24|650
1639497300000|2021-12-14 15:55:00|148.07|146.27|147.78|145.98|148.09|146.29|147.05|145.25|672
1639497600000|2021-12-14 16:00:00|147.81|146.01|148|146.2|148.03|146.23|147.32|145.52|682
1639497900000|2021-12-14 16:05:00|148.01|146.21|149.05|147.25|149.2|147.4|148.01|146.21|678
1639498200000|2021-12-14 16:10:00|149.03|147.23|148.65|146.85|149.09|147.29|148.37|146.57|539
1639498500000|2021-12-14 16:15:00|148.66|146.86|148.16|146.36|149.04|147.24|148.13|146.33|634
1639498800000|2021-12-14 16:20:00|148.15|146.35|147.79|145.99|148.48|146.68|147.39|145.59|678
1639499100000|2021-12-14 16:25:00|147.77|145.97|148.9|147.1|148.95|147.15|147.73|145.93|602
1639499400000|2021-12-14 16:30:00|148.93|147.13|148.98|147.18|149.06|147.26|148.48|146.68|540
1639499700000|2021-12-14 16:35:00|148.97|147.17|149.44|147.64|149.54|147.74|148.97|147.17|539
1639500000000|2021-12-14 16:40:00|149.43|147.63|148.99|147.19|149.73|147.93|148.98|147.18|574
1639500300000|2021-12-14 16:45:00|149|147.2|149.28|147.48|149.71|147.91|148.91|147.11|547
1639500600000|2021-12-14 16:50:00|149.27|147.47|148.66|146.86|149.37|147.57|148.58|146.78|487
1639500900000|2021-12-14 16:55:00|148.67|146.87|148.3|146.5|148.96|147.16|148.2|146.4|522
1639501200000|2021-12-14 17:00:00|148.29|146.49|147.96|146.16|148.55|146.75|147.93|146.13|547
1639501500000|2021-12-14 17:05:00|147.95|146.15|148.75|146.95|148.84|147.04|147.65|145.85|618
1639501800000|2021-12-14 17:10:00|148.76|146.96|148.63|146.83|148.94|147.14|148.55|146.75|506
1639502100000|2021-12-14 17:15:00|148.62|146.82|149.27|147.47|149.42|147.62|148.5|146.7|521
1639502400000|2021-12-14 17:20:00|149.28|147.48|149.65|147.85|149.69|147.89|149.26|147.46|510
1639502700000|2021-12-14 17:25:00|149.66|147.86|149.86|148.06|150|148.2|149.55|147.75|516
1639503000000|2021-12-14 17:30:00|149.85|148.05|149.64|147.84|149.87|148.07|149.38|147.58|381
1639503300000|2021-12-14 17:35:00|149.62|147.82|148.86|147.06|149.76|147.96|148.82|147.02|490
1639503600000|2021-12-14 17:40:00|148.88|147.08|148.95|147.15|149.28|147.48|148.83|147.03|454
1639503900000|2021-12-14 17:45:00|148.94|147.14|148.61|146.81|149.06|147.26|148.55|146.75|454
1639504200000|2021-12-14 17:50:00|148.62|146.82|148.87|147.07|148.92|147.12|148.23|146.43|510
1639504500000|2021-12-14 17:55:00|148.84|147.04|148.28|146.48|148.95|147.15|148.08|146.28|527
1639504800000|2021-12-14 18:00:00|148.27|146.47|148.6|146.8|148.71|146.91|148.03|146.23|546
1639505100000|2021-12-14 18:05:00|148.56|146.76|149.44|147.64|149.5|147.7|148.55|146.75|480
1639505400000|2021-12-14 18:10:00|149.42|147.62|149.01|147.21|149.42|147.62|148.78|146.98|544
1639505700000|2021-12-14 18:15:00|149.03|147.23|148.84|147.04|149.1|147.3|148.36|146.56|504
1639506000000|2021-12-14 18:20:00|148.85|147.05|148.13|146.33|148.94|147.14|148.08|146.28|539
1639506300000|2021-12-14 18:25:00|148.11|146.31|148.77|146.97|148.95|147.15|148.07|146.27|519
1639506600000|2021-12-14 18:30:00|148.76|146.96|147.27|145.47|148.85|147.05|147.26|145.46|631
1639506900000|2021-12-14 18:35:00|147.26|145.46|146.86|145.06|147.48|145.68|146.64|144.84|621
1639507200000|2021-12-14 18:40:00|146.85|145.05|146.55|144.75|147.29|145.49|146.4|144.6|493
1639507500000|2021-12-14 18:45:00|146.54|144.74|147.08|145.28|147.17|145.37|146.5|144.7|612
1639507800000|2021-12-14 18:50:00|147.07|145.27|146.95|145.15|147.09|145.29|146.68|144.88|453
1639508100000|2021-12-14 18:55:00|146.96|145.16|147.15|145.35|147.21|145.41|146.67|144.87|448
1639508400000|2021-12-14 19:00:00|147.16|145.36|147.6|145.8|147.8|146|146.97|145.17|531
1639508700000|2021-12-14 19:05:00|147.59|145.79|147.5|145.7|147.76|145.96|147.19|145.39|500
1639509000000|2021-12-14 19:10:00|147.51|145.71|147.65|145.85|147.85|146.05|147.49|145.69|409
1639509300000|2021-12-14 19:15:00|147.66|145.86|147.85|146.05|148.2|146.4|147.63|145.83|501
1639509600000|2021-12-14 19:20:00|147.86|146.06|147.9|146.1|148.06|146.26|147.68|145.88|497
1639509900000|2021-12-14 19:25:00|147.88|146.08|148.19|146.39|148.32|146.52|147.87|146.07|521
1639510200000|2021-12-14 19:30:00|148.2|146.4|148.36|146.56|148.61|146.81|148.17|146.37|435
1639510500000|2021-12-14 19:35:00|148.37|146.57|147.91|146.11|148.41|146.61|147.76|145.96|390
1639510800000|2021-12-14 19:40:00|147.94|146.14|147.93|146.13|148.26|146.46|147.7|145.9|489
1639511100000|2021-12-14 19:45:00|147.92|146.12|147.48|145.68|148.15|146.35|147.47|145.67|460
1639511400000|2021-12-14 19:50:00|147.47|145.67|147.49|145.69|147.68|145.88|147.05|145.25|433
1639511700000|2021-12-14 19:55:00|147.48|145.68|147.72|145.92|147.85|146.05|147.46|145.66|493
1639512000000|2021-12-14 20:00:00|147.71|145.91|148.3|146.5|148.57|146.77|147.67|145.87|535
1639512300000|2021-12-14 20:05:00|148.31|146.51|148.48|146.68|148.65|146.85|148.25|146.45|529
1639512600000|2021-12-14 20:10:00|148.49|146.69|148.19|146.39|148.56|146.76|147.95|146.15|484
1639512900000|2021-12-14 20:15:00|148.21|146.41|148.7|146.9|148.76|146.96|148.16|146.36|542
1639513200000|2021-12-14 20:20:00|148.73|146.93|148.64|146.84|148.76|146.96|148.19|146.39|463
1639513500000|2021-12-14 20:25:00|148.65|146.85|148.7|146.9|148.79|146.99|148.37|146.57|450
1639513800000|2021-12-14 20:30:00|148.72|146.92|148.87|147.07|149.01|147.21|148.45|146.65|504
1639514100000|2021-12-14 20:35:00|148.86|147.06|150.64|148.84|150.67|148.87|148.85|147.05|673
1639514400000|2021-12-14 20:40:00|150.65|148.85|150.8|149|150.94|149.14|150.52|148.72|668
1639514700000|2021-12-14 20:45:00|150.79|148.99|149.99|148.19|150.81|149.01|149.93|148.13|612
1639515000000|2021-12-14 20:50:00|150.02|148.22|149.89|148.09|150.56|148.76|149.82|148.02|556
1639515300000|2021-12-14 20:55:00|149.9|148.1|150.63|148.83|150.64|148.84|149.9|148.1|532
1639515600000|2021-12-14 21:00:00|150.64|148.84|150.33|148.53|150.66|148.86|149.78|147.98|619
1639515900000|2021-12-14 21:05:00|150.31|148.51|151.22|149.42|151.6|149.8|150.28|148.48|569
1639516200000|2021-12-14 21:10:00|151.2|149.4|151.7|149.9|152.05|150.25|151.19|149.39|662
1639516500000|2021-12-14 21:15:00|151.69|149.89|151.24|149.44|151.79|149.99|151.16|149.36|493
1639516800000|2021-12-14 21:20:00|151.25|149.45|151.44|149.64|151.57|149.77|151.17|149.37|414
1639517100000|2021-12-14 21:25:00|151.45|149.65|151.55|149.75|151.7|149.9|151.13|149.33|413
1639517400000|2021-12-14 21:30:00|151.56|149.76|151.42|149.62|151.65|149.85|151.18|149.38|486
1639517700000|2021-12-14 21:35:00|151.43|149.63|152.03|150.23|152.3|150.5|151.41|149.61|538
1639518000000|2021-12-14 21:40:00|152.02|150.22|152.12|150.32|152.59|150.79|151.83|150.03|482
1639518300000|2021-12-14 21:45:00|152.13|150.33|152.35|150.55|152.46|150.66|151.83|150.03|552
1639518600000|2021-12-14 21:50:00|152.34|150.54|151.84|150.04|152.55|150.75|151.82|150.02|497
1639518900000|2021-12-14 21:55:00|151.86|150.06|151.43|149.63|151.91|150.11|151.17|149.37|490
1639519200000|2021-12-14 22:00:00|151.42|149.62|151.05|149.25|151.63|149.83|150.96|149.16|257
1639519500000|2021-12-14 22:05:00|151.04|149.24|151.51|149.71|151.53|149.73|151|149.2|221
1639519800000|2021-12-14 22:10:00|151.5|149.7|151.44|149.64|151.8|150|151.25|149.45|366
1639520100000|2021-12-14 22:15:00|151.43|149.63|151.46|149.66|151.75|149.95|151.38|149.58|348
1639520400000|2021-12-14 22:20:00|151.45|149.65|151.11|149.31|151.67|149.87|151.11|149.31|354
1639520700000|2021-12-14 22:25:00|151.1|149.3|150.7|148.9|151.15|149.35|150.68|148.88|318
1639521000000|2021-12-14 22:30:00|150.69|148.89|150.64|148.84|150.74|148.94|150.63|148.83|236
1639521300000|2021-12-14 22:35:00|150.61|148.81|150.76|148.96|150.88|149.08|150.46|148.66|314
1639521600000|2021-12-14 22:40:00|150.75|148.95|151.08|149.28|151.1|149.3|150.56|148.76|294
1639521900000|2021-12-14 22:45:00|151.09|149.29|150.87|149.07|151.13|149.33|150.87|149.07|186
1639522200000|2021-12-14 22:50:00|150.88|149.08|151.22|149.42|151.27|149.47|150.87|149.07|260
1639522500000|2021-12-14 22:55:00|151.23|149.43|151.18|149.38|151.31|149.51|151.18|149.38|160
1639522800000|2021-12-14 23:00:00|151.19|149.39|150.83|149.03|151.21|149.41|150.66|148.86|309
1639523100000|2021-12-14 23:05:00|150.84|149.04|151.11|149.31|151.22|149.42|150.7|148.9|343
1639523400000|2021-12-14 23:10:00|151.08|149.28|151.46|149.66|151.52|149.72|151.02|149.22|449
1639523700000|2021-12-14 23:15:00|151.47|149.67|151.27|149.47|151.48|149.68|150.98|149.18|329
1639524000000|2021-12-14 23:20:00|151.26|149.46|151.22|149.42|151.32|149.52|150.94|149.14|416
1639524300000|2021-12-14 23:25:00|151.21|149.41|150.9|149.1|151.4|149.6|150.82|149.02|359
1639524600000|2021-12-14 23:30:00|150.89|149.09|150.88|149.08|151.1|149.3|150.77|148.97|330
1639524900000|2021-12-14 23:35:00|150.87|149.07|150.94|149.14|151.25|149.45|150.79|148.99|377
1639525200000|2021-12-14 23:40:00|150.91|149.11|151.26|149.46|151.36|149.56|150.89|149.09|406
1639525500000|2021-12-14 23:45:00|151.25|149.45|151.13|149.33|151.36|149.56|150.92|149.12|317
1639525800000|2021-12-14 23:50:00|151.14|149.34|151.56|149.76|151.77|149.97|151.06|149.26|528
1639526100000|2021-12-14 23:55:00|151.55|149.75|151.4|149.6|151.55|149.75|151.32|149.52|333
1639526400000|2021-12-15 00:00:00|151.37|149.57|151.15|149.35|151.37|149.57|151.01|149.21|373
1639526700000|2021-12-15 00:05:00|151.18|149.38|151.58|149.78|151.64|149.84|151.13|149.33|405
1639527000000|2021-12-15 00:10:00|151.57|149.77|151.25|149.45|151.66|149.86|151.18|149.38|417
1639527300000|2021-12-15 00:15:00|151.29|149.49|151.03|149.23|151.31|149.51|150.93|149.13|423
1639527600000|2021-12-15 00:20:00|151.01|149.21|152.38|150.58|152.52|150.72|151|149.2|613
1639527900000|2021-12-15 00:25:00|152.37|150.57|152.14|150.34|152.41|150.61|151.94|150.14|563
1639528200000|2021-12-15 00:30:00|152.15|150.35|152.22|150.42|152.43|150.63|151.92|150.12|398
1639528500000|2021-12-15 00:35:00|152.19|150.39|151.85|150.05|152.25|150.45|151.71|149.91|433
1639528800000|2021-12-15 00:40:00|151.86|150.06|151.27|149.47|151.86|150.06|151.21|149.41|434
1639529100000|2021-12-15 00:45:00|151.3|149.5|151.43|149.63|151.61|149.81|151.3|149.5|441
1639529400000|2021-12-15 00:50:00|151.44|149.64|151.17|149.37|151.54|149.74|150.91|149.11|507
1639529700000|2021-12-15 00:55:00|151.18|149.38|151.11|149.31|151.39|149.59|150.95|149.15|503
1639530000000|2021-12-15 01:00:00|151.1|149.3|150.75|148.95|151.11|149.31|150.71|148.91|503
1639530300000|2021-12-15 01:05:00|150.76|148.96|150.83|149.03|150.95|149.15|150.6|148.8|432
1639530600000|2021-12-15 01:10:00|150.81|149.01|150.43|148.63|150.93|149.13|150.4|148.6|413
1639530900000|2021-12-15 01:15:00|150.44|148.64|150.46|148.66|150.6|148.8|150.25|148.45|386
1639531200000|2021-12-15 01:20:00|150.45|148.65|150.58|148.78|150.75|148.95|150.4|148.6|394
1639531500000|2021-12-15 01:25:00|150.6|148.8|150.66|148.86|150.8|149|150.48|148.68|378
1639531800000|2021-12-15 01:30:00|150.68|148.88|150.7|148.9|150.95|149.15|150.61|148.81|374
1639532100000|2021-12-15 01:35:00|150.71|148.91|150.7|148.9|151.01|149.21|150.7|148.9|351
1639532400000|2021-12-15 01:40:00|150.71|148.91|150.55|148.75|150.72|148.92|150.27|148.47|437
1639532700000|2021-12-15 01:45:00|150.54|148.74|150.26|148.46|150.7|148.9|150.23|148.43|333
1639533000000|2021-12-15 01:50:00|150.28|148.48|150.3|148.5|150.54|148.74|150.23|148.43|371
1639533300000|2021-12-15 01:55:00|150.32|148.52|150.37|148.57|150.47|148.67|150.11|148.31|339
1639533600000|2021-12-15 02:00:00|150.38|148.58|150.06|148.26|150.48|148.68|150.06|148.26|383
1639533900000|2021-12-15 02:05:00|150.03|148.23|150.07|148.27|150.1|148.3|149.6|147.8|430
1639534200000|2021-12-15 02:10:00|150.06|148.26|150.05|148.25|150.09|148.29|149.8|148|358
1639534500000|2021-12-15 02:15:00|150.06|148.26|150.22|148.42|150.32|148.52|149.96|148.16|398
1639534800000|2021-12-15 02:20:00|150.21|148.41|150.17|148.37|150.51|148.71|149.95|148.15|421
1639535100000|2021-12-15 02:25:00|150.18|148.38|150.29|148.49|150.36|148.56|150.08|148.28|374
1639535400000|2021-12-15 02:30:00|150.28|148.48|150.37|148.57|150.43|148.63|149.97|148.17|475
1639535700000|2021-12-15 02:35:00|150.36|148.56|150.39|148.59|150.4|148.6|150.18|148.38|313
1639536000000|2021-12-15 02:40:00|150.4|148.6|150.38|148.58|150.46|148.66|150.2|148.4|254
1639536300000|2021-12-15 02:45:00|150.39|148.59|150.27|148.47|150.45|148.65|150.12|148.32|319
1639536600000|2021-12-15 02:50:00|150.26|148.46|150.37|148.57|150.53|148.73|150.17|148.37|305
1639536900000|2021-12-15 02:55:00|150.38|148.58|150.64|148.84|150.71|148.91|150.27|148.47|349
1639537200000|2021-12-15 03:00:00|150.65|148.85|150.46|148.66|150.65|148.85|150.34|148.54|339
1639537500000|2021-12-15 03:05:00|150.47|148.67|150.59|148.79|150.7|148.9|150.29|148.49|354
1639537800000|2021-12-15 03:10:00|150.58|148.78|150.57|148.77|150.63|148.83|150.33|148.53|428
1639538100000|2021-12-15 03:15:00|150.56|148.76|150.59|148.79|150.65|148.85|150.37|148.57|380
1639538400000|2021-12-15 03:20:00|150.58|148.78|150.48|148.68|150.7|148.9|150.4|148.6|341
1639538700000|2021-12-15 03:25:00|150.49|148.69|150.63|148.83|150.87|149.07|150.49|148.69|369
1639539000000|2021-12-15 03:30:00|150.65|148.85|150.68|148.88|150.85|149.05|150.57|148.77|328
1639539300000|2021-12-15 03:35:00|150.69|148.89|150.64|148.84|150.85|149.05|150.6|148.8|209
1639539600000|2021-12-15 03:40:00|150.63|148.83|150.77|148.97|150.86|149.06|150.57|148.77|332
1639539900000|2021-12-15 03:45:00|150.76|148.96|150.64|148.84|150.82|149.02|150.56|148.76|279
1639540200000|2021-12-15 03:50:00|150.65|148.85|151|149.2|151.09|149.29|150.5|148.7|373
1639540500000|2021-12-15 03:55:00|150.99|149.19|151.15|149.35|151.22|149.42|150.86|149.06|327
1639540800000|2021-12-15 04:00:00|151.14|149.34|150.84|149.04|151.8|150|150.78|148.98|614
1639541100000|2021-12-15 04:05:00|150.81|149.01|150.64|148.84|150.85|149.05|150.28|148.48|520
1639541400000|2021-12-15 04:10:00|150.66|148.86|150.89|149.09|150.95|149.15|150.5|148.7|407
1639541700000|2021-12-15 04:15:00|150.88|149.08|151.82|150.02|151.93|150.13|150.85|149.05|510
1639542000000|2021-12-15 04:20:00|151.84|150.04|152.05|150.25|152.29|150.49|151.8|150|526
1639542300000|2021-12-15 04:25:00|152.07|150.27|152.11|150.31|152.32|150.52|151.81|150.01|471
1639542600000|2021-12-15 04:30:00|152.13|150.33|151.78|149.98|152.21|150.41|151.72|149.92|456
1639542900000|2021-12-15 04:35:00|151.77|149.97|151.92|150.12|151.95|150.15|151.7|149.9|352
1639543200000|2021-12-15 04:40:00|151.93|150.13|151.92|150.12|152.03|150.23|151.61|149.81|380
1639543500000|2021-12-15 04:45:00|151.93|150.13|151.59|149.79|152.1|150.3|151.57|149.77|401
1639543800000|2021-12-15 04:50:00|151.6|149.8|151.57|149.77|151.64|149.84|151.29|149.49|429
1639544100000|2021-12-15 04:55:00|151.56|149.76|151.54|149.74|151.8|150|151.37|149.57|380
1639544400000|2021-12-15 05:00:00|151.53|149.73|151.8|150|151.89|150.09|151.28|149.48|388
1639544700000|2021-12-15 05:05:00|151.81|150.01|151.62|149.82|151.93|150.13|151.51|149.71|371
1639545000000|2021-12-15 05:10:00|151.63|149.83|151.42|149.62|151.69|149.89|151.08|149.28|460
1639545300000|2021-12-15 05:15:00|151.43|149.63|151.38|149.58|151.45|149.65|151.08|149.28|422
1639545600000|2021-12-15 05:20:00|151.37|149.57|151.77|149.97|151.82|150.02|151.2|149.4|414
1639545900000|2021-12-15 05:25:00|151.76|149.96|151.73|149.93|151.94|150.14|151.52|149.72|369
1639546200000|2021-12-15 05:30:00|151.72|149.92|152|150.2|152.05|150.25|151.62|149.82|426
1639546500000|2021-12-15 05:35:00|151.99|150.19|152.68|150.88|153.24|151.44|151.99|150.19|522
1639546800000|2021-12-15 05:40:00|152.69|150.89|152.66|150.86|152.95|151.15|152.54|150.74|446
1639547100000|2021-12-15 05:45:00|152.67|150.87|152.21|150.41|152.67|150.87|152.1|150.3|475
1639547400000|2021-12-15 05:50:00|152.2|150.4|152.29|150.49|152.29|150.49|151.92|150.12|375
1639547700000|2021-12-15 05:55:00|152.3|150.5|152.23|150.43|152.42|150.62|152.01|150.21|436
1639548000000|2021-12-15 06:00:00|152.24|150.44|152.17|150.37|152.4|150.6|151.98|150.18|435
1639548300000|2021-12-15 06:05:00|152.16|150.36|152.4|150.6|152.6|150.8|152.08|150.28|383
1639548600000|2021-12-15 06:10:00|152.39|150.59|152.42|150.62|152.49|150.69|152.11|150.31|399
1639548900000|2021-12-15 06:15:00|152.41|150.61|152.66|150.86|152.76|150.96|152.37|150.57|390
1639549200000|2021-12-15 06:20:00|152.67|150.87|153|151.2|153.15|151.35|152.67|150.87|374
1639549500000|2021-12-15 06:25:00|152.99|151.19|152.72|150.92|153.07|151.27|152.55|150.75|354
1639549800000|2021-12-15 06:30:00|152.71|150.91|152.4|150.6|152.84|151.04|152.31|150.51|348
1639550100000|2021-12-15 06:35:00|152.41|150.61|152.3|150.5|152.43|150.63|152.11|150.31|349
1639550400000|2021-12-15 06:40:00|152.29|150.49|151.92|150.12|152.34|150.54|151.87|150.07|380
1639550700000|2021-12-15 06:45:00|151.93|150.13|151.91|150.11|152.12|150.32|151.78|149.98|412
1639551000000|2021-12-15 06:50:00|151.92|150.12|151.74|149.94|152|150.2|151.61|149.81|380
1639551300000|2021-12-15 06:55:00|151.72|149.92|151.77|149.97|152.06|150.26|151.72|149.92|329
1639551600000|2021-12-15 07:00:00|151.76|149.96|151.25|149.45|151.97|150.17|151.23|149.43|423
1639551900000|2021-12-15 07:05:00|151.23|149.43|151.31|149.51|151.41|149.61|151.07|149.27|389
1639552200000|2021-12-15 07:10:00|151.3|149.5|151.85|150.05|152.03|150.23|151.01|149.21|476
1639552500000|2021-12-15 07:15:00|151.84|150.04|151.75|149.95|152.21|150.41|151.69|149.89|455
1639552800000|2021-12-15 07:20:00|151.76|149.96|152.06|150.26|152.3|150.5|151.74|149.94|416
1639553100000|2021-12-15 07:25:00|152.05|150.25|151.78|149.98|152.29|150.49|151.7|149.9|328
1639553400000|2021-12-15 07:30:00|151.79|149.99|151.98|150.18|152.34|150.54|151.74|149.94|357
1639553700000|2021-12-15 07:35:00|151.97|150.17|152.28|150.48|152.78|150.98|151.9|150.1|397
1639554000000|2021-12-15 07:40:00|152.26|150.46|152.17|150.37|152.32|150.52|152.09|150.29|394
1639554300000|2021-12-15 07:45:00|152.18|150.38|152.41|150.61|152.7|150.9|152.16|150.36|419
1639554600000|2021-12-15 07:50:00|152.42|150.62|152.46|150.66|152.71|150.91|152.28|150.48|339
1639554900000|2021-12-15 07:55:00|152.47|150.67|152.49|150.69|152.88|151.08|152.31|150.51|401
1639555200000|2021-12-15 08:00:00|152.5|150.7|152.8|151|152.87|151.07|152.43|150.63|432
1639555500000|2021-12-15 08:05:00|152.79|150.99|152.73|150.93|152.96|151.16|152.61|150.81|388
1639555800000|2021-12-15 08:10:00|152.74|150.94|152.55|150.75|152.83|151.03|152.5|150.7|348
1639556100000|2021-12-15 08:15:00|152.56|150.76|153.06|151.26|153.13|151.33|152.53|150.73|471
1639556400000|2021-12-15 08:20:00|153.08|151.28|153.26|151.46|153.34|151.54|153.07|151.27|414
1639556700000|2021-12-15 08:25:00|153.25|151.45|153.16|151.36|153.26|151.46|152.87|151.07|362
1639557000000|2021-12-15 08:30:00|153.14|151.34|153.22|151.42|153.46|151.66|153.13|151.33|459
1639557300000|2021-12-15 08:35:00|153.21|151.41|153.37|151.57|153.44|151.64|153.18|151.38|421
1639557600000|2021-12-15 08:40:00|153.36|151.56|153.01|151.21|153.59|151.79|152.77|150.97|509
1639557900000|2021-12-15 08:45:00|153|151.2|152.48|150.68|153.03|151.23|152.47|150.67|443
1639558200000|2021-12-15 08:50:00|152.47|150.67|152.29|150.49|152.66|150.86|152.28|150.48|451
1639558500000|2021-12-15 08:55:00|152.27|150.47|152.39|150.59|152.47|150.67|152.16|150.36|331
1639558800000|2021-12-15 09:00:00|152.38|150.58|152.25|150.45|152.46|150.66|152.22|150.42|367
1639559100000|2021-12-15 09:05:00|152.28|150.48|152.32|150.52|152.37|150.57|151.89|150.09|424
1639559400000|2021-12-15 09:10:00|152.29|150.49|151.92|150.12|152.35|150.55|151.57|149.77|385
1639559700000|2021-12-15 09:15:00|151.93|150.13|151.89|150.09|152.1|150.3|151.77|149.97|419
1639560000000|2021-12-15 09:20:00|151.9|150.1|151.96|150.16|152.02|150.22|151.83|150.03|353
1639560300000|2021-12-15 09:25:00|151.97|150.17|151.84|150.04|151.98|150.18|151.58|149.78|388
1639560600000|2021-12-15 09:30:00|151.83|150.03|151.88|150.08|152.11|150.31|151.64|149.84|381
1639560900000|2021-12-15 09:35:00|151.91|150.11|151.84|150.04|152|150.2|151.68|149.88|344
1639561200000|2021-12-15 09:40:00|151.86|150.06|151.96|150.16|152|150.2|151.67|149.87|364
1639561500000|2021-12-15 09:45:00|151.97|150.17|151.98|150.18|152.19|150.39|151.88|150.08|419
1639561800000|2021-12-15 09:50:00|151.99|150.19|152.18|150.38|152.36|150.56|151.9|150.1|417
1639562100000|2021-12-15 09:55:00|152.16|150.36|152.01|150.21|152.29|150.49|151.97|150.17|364
1639562400000|2021-12-15 10:00:00|152.02|150.22|151.95|150.15|152.29|150.49|151.91|150.11|371
1639562700000|2021-12-15 10:05:00|151.96|150.16|152.06|150.26|152.16|150.36|151.86|150.06|340
1639563000000|2021-12-15 10:10:00|152.03|150.23|151.82|150.02|152.14|150.34|151.79|149.99|278
1639563300000|2021-12-15 10:15:00|151.83|150.03|151.3|149.5|151.83|150.03|151.28|149.48|436
1639563600000|2021-12-15 10:20:00|151.23|149.43|151.57|149.77|151.6|149.8|151.11|149.31|430
1639563900000|2021-12-15 10:25:00|151.56|149.76|151.49|149.69|151.67|149.87|151.3|149.5|304
1639564200000|2021-12-15 10:30:00|151.5|149.7|151.18|149.38|151.5|149.7|151.02|149.22|403
1639564500000|2021-12-15 10:35:00|151.19|149.39|151.17|149.37|151.36|149.56|151.13|149.33|219
1639564800000|2021-12-15 10:40:00|151.18|149.38|150.91|149.11|151.19|149.39|150.69|148.89|414
1639565100000|2021-12-15 10:45:00|150.9|149.1|151.09|149.29|151.09|149.29|150.68|148.88|321
1639565400000|2021-12-15 10:50:00|151.1|149.3|151.05|149.25|151.22|149.42|151.04|149.24|239
1639565700000|2021-12-15 10:55:00|151.06|149.26|150.98|149.18|151.17|149.37|150.83|149.03|243
1639566000000|2021-12-15 11:00:00|150.99|149.19|150.96|149.16|151.18|149.38|150.73|148.93|327
1639566300000|2021-12-15 11:05:00|150.95|149.15|151|149.2|151.13|149.33|150.71|148.91|283
1639566600000|2021-12-15 11:10:00|151.01|149.21|151.34|149.54|151.53|149.73|150.96|149.16|371
1639566900000|2021-12-15 11:15:00|151.35|149.55|151.24|149.44|151.52|149.72|151.21|149.41|300
1639567200000|2021-12-15 11:20:00|151.23|149.43|150.66|148.86|151.24|149.44|150.51|148.71|453
1639567500000|2021-12-15 11:25:00|150.71|148.91|150.71|148.91|150.88|149.08|150.5|148.7|439
1639567800000|2021-12-15 11:30:00|150.7|148.9|150.71|148.91|150.88|149.08|150.46|148.66|409
1639568100000|2021-12-15 11:35:00|150.72|148.92|150.57|148.77|150.75|148.95|150.22|148.42|362
1639568400000|2021-12-15 11:40:00|150.58|148.78|150.61|148.81|150.67|148.87|150.5|148.7|269
1639568700000|2021-12-15 11:45:00|150.6|148.8|150.78|148.98|150.86|149.06|150.6|148.8|271
1639569000000|2021-12-15 11:50:00|150.79|148.99|150.66|148.86|150.79|148.99|150.51|148.71|281
1639569300000|2021-12-15 11:55:00|150.67|148.87|150.61|148.81|150.77|148.97|150.57|148.77|218
1639569600000|2021-12-15 12:00:00|150.6|148.8|150.74|148.94|150.95|149.15|150.34|148.54|432
1639569900000|2021-12-15 12:05:00|150.72|148.92|150.93|149.13|151.02|149.22|150.7|148.9|309
1639570200000|2021-12-15 12:10:00|150.97|149.17|150.97|149.17|151.21|149.41|150.84|149.04|397
1639570500000|2021-12-15 12:15:00|150.96|149.16|151.15|149.35|151.22|149.42|150.87|149.07|319
1639570800000|2021-12-15 12:20:00|151.16|149.36|150.87|149.07|151.23|149.43|150.69|148.89|337
1639571100000|2021-12-15 12:25:00|150.88|149.08|151.03|149.23|151.12|149.32|150.87|149.07|241
1639571400000|2021-12-15 12:30:00|151.04|149.24|150.39|148.59|151.17|149.37|150.35|148.55|346
1639571700000|2021-12-15 12:35:00|150.38|148.58|148.97|147.17|150.5|148.7|148.59|146.79|631
1639572000000|2021-12-15 12:40:00|148.96|147.16|149.27|147.47|149.57|147.77|148.95|147.15|464
1639572300000|2021-12-15 12:45:00|149.25|147.45|148.9|147.1|149.45|147.65|148.84|147.04|498
1639572600000|2021-12-15 12:50:00|148.89|147.09|148.31|146.51|148.89|147.09|148.12|146.32|553
1639572900000|2021-12-15 12:55:00|148.32|146.52|147.98|146.18|148.56|146.76|147.8|146|533
1639573200000|2021-12-15 13:00:00|147.99|146.19|148.26|146.46|148.41|146.61|147.91|146.11|517
1639573500000|2021-12-15 13:05:00|148.24|146.44|148.15|146.35|148.33|146.53|147.72|145.92|416
1639573800000|2021-12-15 13:10:00|148.14|146.34|148.28|146.48|148.49|146.69|148.07|146.27|440
1639574100000|2021-12-15 13:15:00|148.27|146.47|148.16|146.36|148.56|146.76|148.15|146.35|383
1639574400000|2021-12-15 13:20:00|148.17|146.37|147.9|146.1|148.42|146.62|147.72|145.92|407
1639574700000|2021-12-15 13:25:00|147.91|146.11|148.33|146.53|148.44|146.64|147.75|145.95|424
1639575000000|2021-12-15 13:30:00|148.32|146.52|148.4|146.6|148.61|146.81|148.26|146.46|390
1639575300000|2021-12-15 13:35:00|148.41|146.61|148.93|147.13|149|147.2|148.31|146.51|379
1639575600000|2021-12-15 13:40:00|148.92|147.12|148.98|147.18|149.16|147.36|148.73|146.93|325
1639575900000|2021-12-15 13:45:00|148.99|147.19|149.15|147.35|149.24|147.44|148.95|147.15|399
1639576200000|2021-12-15 13:50:00|149.16|147.36|148.71|146.91|149.17|147.37|148.64|146.84|395
1639576500000|2021-12-15 13:55:00|148.7|146.9|148.67|146.87|148.85|147.05|148.41|146.61|420
1639576800000|2021-12-15 14:00:00|148.68|146.88|148.69|146.89|148.73|146.93|148.41|146.61|381
1639577100000|2021-12-15 14:05:00|148.67|146.87|148.9|147.1|148.91|147.11|148.45|146.65|373
1639577400000|2021-12-15 14:10:00|148.89|147.09|149.23|147.43|149.24|147.44|148.77|146.97|425
1639577700000|2021-12-15 14:15:00|149.25|147.45|149.05|147.25|149.25|147.45|148.79|146.99|326
1639578000000|2021-12-15 14:20:00|149.03|147.23|149.14|147.34|149.15|147.35|148.85|147.05|296
1639578300000|2021-12-15 14:25:00|149.11|147.31|148.74|146.94|149.16|147.36|148.74|146.94|348
1639578600000|2021-12-15 14:30:00|148.76|146.96|147.54|145.74|148.96|147.16|147.45|145.65|559
1639578900000|2021-12-15 14:35:00|147.56|145.76|147.71|145.91|147.94|146.14|147.33|145.53|553
1639579200000|2021-12-15 14:40:00|147.72|145.92|147.09|145.29|147.72|145.92|146.97|145.17|507
1639579500000|2021-12-15 14:45:00|147.07|145.27|146.99|145.19|147.36|145.56|146.84|145.04|512
1639579800000|2021-12-15 14:50:00|147|145.2|147.16|145.36|147.45|145.65|146.81|145.01|485
1639580100000|2021-12-15 14:55:00|147.14|145.34|147.36|145.56|147.37|145.57|146.95|145.15|420
1639580400000|2021-12-15 15:00:00|147.37|145.57|147.42|145.62|147.82|146.02|147.19|145.39|576
1639580700000|2021-12-15 15:05:00|147.43|145.63|146.7|144.9|147.43|145.63|146.54|144.74|530
1639581000000|2021-12-15 15:10:00|146.69|144.89|146.02|144.22|146.72|144.92|145.99|144.19|622
1639581300000|2021-12-15 15:15:00|146.04|144.24|145.82|144.02|146.28|144.48|145.71|143.91|548
1639581600000|2021-12-15 15:20:00|145.83|144.03|146|144.2|146.17|144.37|145.7|143.9|501
1639581900000|2021-12-15 15:25:00|146.01|144.21|145.81|144.01|146.32|144.52|145.68|143.88|503
1639582200000|2021-12-15 15:30:00|145.8|144|146.32|144.52|146.41|144.61|145.63|143.83|420
1639582500000|2021-12-15 15:35:00|146.3|144.5|146.03|144.23|146.31|144.51|145.82|144.02|374
1639582800000|2021-12-15 15:40:00|146.02|144.22|145.39|143.59|146.09|144.29|145.3|143.5|408
1639583100000|2021-12-15 15:45:00|145.4|143.6|144.72|142.92|145.83|144.03|144.58|142.78|440
1639583400000|2021-12-15 15:50:00|144.74|142.94|144.54|142.74|145.27|143.47|144.34|142.54|560
1639583700000|2021-12-15 15:55:00|144.56|142.76|144.09|142.29|144.97|143.17|143.97|142.17|627
1639584000000|2021-12-15 16:00:00|144.11|142.31|144.79|142.99|145.13|143.33|143.96|142.16|714
1639584300000|2021-12-15 16:05:00|144.78|142.98|144.84|143.04|145.01|143.21|144.18|142.38|588
1639584600000|2021-12-15 16:10:00|144.85|143.05|144.96|143.16|145.09|143.29|144.53|142.73|547
1639584900000|2021-12-15 16:15:00|144.95|143.15|144.27|142.47|145.35|143.55|144.26|142.46|563
1639585200000|2021-12-15 16:20:00|144.28|142.48|143.97|142.17|144.48|142.68|143.88|142.08|569
1639585500000|2021-12-15 16:25:00|143.96|142.16|143.78|141.98|144.11|142.31|143.19|141.39|671
1639585800000|2021-12-15 16:30:00|143.79|141.99|143.34|141.54|143.87|142.07|142.86|141.06|640
1639586100000|2021-12-15 16:35:00|143.31|141.51|143.04|141.24|143.49|141.69|143.04|141.24|487
1639586400000|2021-12-15 16:40:00|143.05|141.25|143.17|141.37|143.19|141.39|142.71|140.91|515
1639586700000|2021-12-15 16:45:00|143.16|141.36|143.17|141.37|143.22|141.42|142.85|141.05|453
1639587000000|2021-12-15 16:50:00|143.15|141.35|143.54|141.74|143.54|141.74|143.08|141.28|512
1639587300000|2021-12-15 16:55:00|143.56|141.76|144.1|142.3|144.14|142.34|143.36|141.56|530
1639587600000|2021-12-15 17:00:00|144.08|142.28|144.38|142.58|144.44|142.64|143.97|142.17|612
1639587900000|2021-12-15 17:05:00|144.37|142.57|144.86|143.06|144.9|143.1|144.25|142.45|623
1639588200000|2021-12-15 17:10:00|144.85|143.05|144.16|142.36|144.85|143.05|143.99|142.19|502
1639588500000|2021-12-15 17:15:00|144.17|142.37|143.67|141.87|144.18|142.38|143.64|141.84|457
1639588800000|2021-12-15 17:20:00|143.68|141.88|143.69|141.89|143.94|142.14|143.63|141.83|411
1639589100000|2021-12-15 17:25:00|143.68|141.88|144.19|142.39|144.25|142.45|143.65|141.85|372
1639589400000|2021-12-15 17:30:00|144.2|142.4|144.39|142.59|144.45|142.65|144.05|142.25|498
1639589700000|2021-12-15 17:35:00|144.4|142.6|145.05|143.25|145.19|143.39|144.33|142.53|528
1639590000000|2021-12-15 17:40:00|145.04|143.24|145.05|143.25|145.22|143.42|144.79|142.99|504
1639590300000|2021-12-15 17:45:00|145.06|143.26|145|143.2|145.07|143.27|144.7|142.9|461
1639590600000|2021-12-15 17:50:00|145.01|143.21|145.15|143.35|145.36|143.56|144.88|143.08|395
1639590900000|2021-12-15 17:55:00|145.13|143.33|145.07|143.27|145.25|143.45|144.95|143.15|465
1639591200000|2021-12-15 18:00:00|145.06|143.26|144.76|142.96|145.12|143.32|144.69|142.89|329
1639591500000|2021-12-15 18:05:00|144.75|142.95|145.31|143.51|145.37|143.57|144.71|142.91|407
1639591800000|2021-12-15 18:10:00|145.32|143.52|145.23|143.43|145.38|143.58|144.92|143.12|433
1639592100000|2021-12-15 18:15:00|145.24|143.44|145.47|143.67|145.54|143.74|145.09|143.29|472
1639592400000|2021-12-15 18:20:00|145.49|143.69|146.06|144.26|146.06|144.26|145.3|143.5|496
1639592700000|2021-12-15 18:25:00|146.07|144.27|145.99|144.19|146.15|144.35|145.8|144|427
1639593000000|2021-12-15 18:30:00|145.98|144.18|146.5|144.7|146.54|144.74|145.91|144.11|446
1639593300000|2021-12-15 18:35:00|146.49|144.69|147.64|145.84|147.73|145.93|146.45|144.65|551
1639593600000|2021-12-15 18:40:00|147.66|145.86|148.39|146.59|148.44|146.64|147.62|145.82|545
1639593900000|2021-12-15 18:45:00|148.4|146.6|148.92|147.12|149.24|147.44|148.38|146.58|662
1639594200000|2021-12-15 18:50:00|148.93|147.13|147.15|145.35|149.22|147.42|146.73|144.93|730
1639594500000|2021-12-15 18:55:00|147.18|145.38|148.03|146.23|148.1|146.3|147.12|145.32|694
1639594800000|2021-12-15 19:00:00|148.04|146.24|150.64|148.84|151.1|149.3|146.4|144.6|967
1639595100000|2021-12-15 19:05:00|150.62|148.82|153.28|151.48|153.52|151.72|150.59|148.79|910
1639595400000|2021-12-15 19:10:00|153.29|151.49|154.09|152.29|154.41|152.61|152.98|151.18|823
1639595700000|2021-12-15 19:15:00|154.1|152.3|152.82|151.02|154.19|152.39|152.64|150.84|803
1639596000000|2021-12-15 19:20:00|152.83|151.03|151.75|149.95|152.96|151.16|151.31|149.51|670
1639596300000|2021-12-15 19:25:00|151.76|149.96|150.24|148.44|151.81|150.01|149.31|147.51|721
1639596600000|2021-12-15 19:30:00|150.25|148.45|151.41|149.61|152.09|150.29|149.84|148.04|795
1639596900000|2021-12-15 19:35:00|151.43|149.63|152.57|150.77|152.87|151.07|151.42|149.62|703
1639597200000|2021-12-15 19:40:00|152.6|150.8|152.34|150.54|153.89|152.09|152.13|150.33|752
1639597500000|2021-12-15 19:45:00|152.33|150.53|152.84|151.04|153.21|151.41|152.24|150.44|550
1639597800000|2021-12-15 19:50:00|152.83|151.03|153.18|151.38|153.32|151.52|152.53|150.73|596
1639598100000|2021-12-15 19:55:00|153.19|151.39|152.92|151.12|153.28|151.48|152.63|150.83|655
1639598400000|2021-12-15 20:00:00|152.93|151.13|153.2|151.4|153.34|151.54|152.47|150.67|646
1639598700000|2021-12-15 20:05:00|153.21|151.41|154.09|152.29|154.27|152.47|153.16|151.36|695
1639599000000|2021-12-15 20:10:00|154.1|152.3|153.84|152.04|154.3|152.5|153.39|151.59|648
1639599300000|2021-12-15 20:15:00|153.83|152.03|154|152.2|154.46|152.66|153.77|151.97|695
1639599600000|2021-12-15 20:20:00|154.01|152.21|153.64|151.84|154.17|152.37|153.35|151.55|651
1639599900000|2021-12-15 20:25:00|153.65|151.85|154.52|152.72|154.77|152.97|153.37|151.57|581
1639600200000|2021-12-15 20:30:00|154.49|152.69|154.79|152.99|155.01|153.21|154.17|152.37|641
1639600500000|2021-12-15 20:35:00|154.8|153|155.45|153.65|155.52|153.72|154.75|152.95|588
1639600800000|2021-12-15 20:40:00|155.44|153.64|155.01|153.21|155.57|153.77|155|153.2|605
1639601100000|2021-12-15 20:45:00|155.02|153.22|154.25|152.45|155.1|153.3|154.2|152.4|687
1639601400000|2021-12-15 20:50:00|154.27|152.47|155.09|153.29|155.29|153.49|154.27|152.47|632
1639601700000|2021-12-15 20:55:00|155.1|153.3|154.74|152.94|155.31|153.51|154.73|152.93|517
1639602000000|2021-12-15 21:00:00|154.76|152.96|154.69|152.89|155.3|153.5|154.59|152.79|564
1639602300000|2021-12-15 21:05:00|154.7|152.9|155.11|153.31|155.22|153.42|154.64|152.84|538
1639602600000|2021-12-15 21:10:00|155.1|153.3|154.36|152.56|155.17|153.37|154.36|152.56|485
1639602900000|2021-12-15 21:15:00|154.39|152.59|155.1|153.3|155.31|153.51|154.3|152.5|521
1639603200000|2021-12-15 21:20:00|155.09|153.29|155.29|153.49|155.94|154.14|154.96|153.16|595
1639603500000|2021-12-15 21:25:00|155.28|153.48|155.75|153.95|155.96|154.16|155.23|153.43|521
1639603800000|2021-12-15 21:30:00|155.76|153.96|155.43|153.63|155.96|154.16|155.43|153.63|505
1639604100000|2021-12-15 21:35:00|155.44|153.64|155.18|153.38|155.52|153.72|155.05|153.25|360
1639604400000|2021-12-15 21:40:00|155.17|153.37|155.15|153.35|155.37|153.57|155.05|153.25|405
1639604700000|2021-12-15 21:45:00|155.16|153.36|154.94|153.14|155.32|153.52|154.82|153.02|391
1639605000000|2021-12-15 21:50:00|154.93|153.13|155.11|153.31|155.16|153.36|154.87|153.07|387
1639605300000|2021-12-15 21:55:00|155.12|153.32|155.34|153.54|155.65|153.85|155.07|153.27|373
1639605600000|2021-12-15 22:00:00|155.35|153.55|155.41|153.61|155.73|153.93|155.35|153.55|259
1639605900000|2021-12-15 22:05:00|155.4|153.6|155.24|153.44|155.43|153.63|154.95|153.15|217
1639606200000|2021-12-15 22:10:00|155.25|153.45|154.77|152.97|155.39|153.59|154.72|152.92|360
1639606500000|2021-12-15 22:15:00|154.72|152.92|154.91|153.11|155.1|153.3|154.68|152.88|367
1639606800000|2021-12-15 22:20:00|154.9|153.1|154.5|152.7|154.93|153.13|154.4|152.6|508
1639607100000|2021-12-15 22:25:00|154.49|152.69|154.26|152.46|154.49|152.69|154.22|152.42|345
1639607400000|2021-12-15 22:30:00|154.27|152.47|154.16|152.36|154.31|152.51|154.06|152.26|292
1639607700000|2021-12-15 22:35:00|154.15|152.35|154.2|152.4|154.21|152.41|154.14|152.34|233
1639608000000|2021-12-15 22:40:00|154.21|152.41|154.36|152.56|154.46|152.66|154.19|152.39|297
1639608300000|2021-12-15 22:45:00|154.35|152.55|154.17|152.37|154.65|152.85|154.11|152.31|275
1639608600000|2021-12-15 22:50:00|154.16|152.36|154.05|152.25|154.22|152.42|154.02|152.22|230
1639608900000|2021-12-15 22:55:00|154.04|152.24|153.88|152.08|154.05|152.25|153.78|151.98|368
1639609200000|2021-12-15 23:00:00|153.87|152.07|154.44|152.64|154.47|152.67|153.87|152.07|501
1639609500000|2021-12-15 23:05:00|154.42|152.62|153.96|152.16|154.65|152.85|153.88|152.08|453
1639609800000|2021-12-15 23:10:00|153.97|152.17|154.26|152.46|154.49|152.69|153.94|152.14|361
1639610100000|2021-12-15 23:15:00|154.25|152.45|154.22|152.42|154.59|152.79|154.12|152.32|370
1639610400000|2021-12-15 23:20:00|154.21|152.41|154.33|152.53|154.56|152.76|154.18|152.38|452
1639610700000|2021-12-15 23:25:00|154.32|152.52|154.35|152.55|154.57|152.77|154.24|152.44|399
1639611000000|2021-12-15 23:30:00|154.36|152.56|154.34|152.54|154.49|152.69|154.15|152.35|386
1639611300000|2021-12-15 23:35:00|154.33|152.53|153.99|152.19|154.33|152.53|153.87|152.07|360
1639611600000|2021-12-15 23:40:00|153.98|152.18|153.91|152.11|154.18|152.38|153.84|152.04|343
1639611900000|2021-12-15 23:45:00|153.93|152.13|154.02|152.22|154.21|152.41|153.89|152.09|417
1639612200000|2021-12-15 23:50:00|154.03|152.23|154.43|152.63|154.63|152.83|153.98|152.18|409
1639612500000|2021-12-15 23:55:00|154.37|152.57|154.55|152.75|154.6|152.8|154.21|152.41|359
1639612800000|2021-12-16 00:00:00|154.56|152.76|154.56|152.76|154.66|152.86|154.33|152.53|422
1639613100000|2021-12-16 00:05:00|154.57|152.77|154.19|152.39|154.9|153.1|154.15|152.35|391
1639613400000|2021-12-16 00:10:00|154.18|152.38|154.5|152.7|154.76|152.96|154.17|152.37|405
1639613700000|2021-12-16 00:15:00|154.51|152.71|154.84|153.04|155.03|153.23|154.5|152.7|449
1639614000000|2021-12-16 00:20:00|154.83|153.03|155.26|153.46|155.45|153.65|154.77|152.97|403
1639614300000|2021-12-16 00:25:00|155.27|153.47|155.14|153.34|155.27|153.47|154.93|153.13|379
1639614600000|2021-12-16 00:30:00|155.19|153.39|154.81|153.01|155.3|153.5|154.79|152.99|291
1639614900000|2021-12-16 00:35:00|154.82|153.02|155.12|153.32|155.24|153.44|154.7|152.9|357
1639615200000|2021-12-16 00:40:00|155.14|153.34|155.17|153.37|155.37|153.57|154.92|153.12|349
1639615500000|2021-12-16 00:45:00|155.18|153.38|155.69|153.89|155.85|154.05|154.98|153.18|398
1639615800000|2021-12-16 00:50:00|155.7|153.9|155.66|153.86|155.86|154.06|155.6|153.8|368
1639616100000|2021-12-16 00:55:00|155.67|153.87|155.39|153.59|155.69|153.89|155.29|153.49|410
1639616400000|2021-12-16 01:00:00|155.38|153.58|155.23|153.43|155.38|153.58|154.95|153.15|338
1639616700000|2021-12-16 01:05:00|155.24|153.44|154.65|152.85|155.38|153.58|154.62|152.82|356
1639617000000|2021-12-16 01:10:00|154.66|152.86|154.83|153.03|154.86|153.06|154.53|152.73|383
1639617300000|2021-12-16 01:15:00|154.82|153.02|154.63|152.83|154.82|153.02|154.45|152.65|367
1639617600000|2021-12-16 01:20:00|154.64|152.84|154.67|152.87|154.81|153.01|154.51|152.71|315
1639617900000|2021-12-16 01:25:00|154.61|152.81|154.43|152.63|154.65|152.85|154.3|152.5|362
1639618200000|2021-12-16 01:30:00|154.44|152.64|154.39|152.59|154.53|152.73|154.23|152.43|347
1639618500000|2021-12-16 01:35:00|154.4|152.6|154.37|152.57|154.6|152.8|154.22|152.42|317
1639618800000|2021-12-16 01:40:00|154.36|152.56|154.5|152.7|154.52|152.72|154.19|152.39|369
1639619100000|2021-12-16 01:45:00|154.48|152.68|154.34|152.54|154.54|152.74|154.23|152.43|330
1639619400000|2021-12-16 01:50:00|154.35|152.55|154.38|152.58|154.57|152.77|154.29|152.49|301
1639619700000|2021-12-16 01:55:00|154.39|152.59|154.68|152.88|154.71|152.91|154.36|152.56|307
1639620000000|2021-12-16 02:00:00|154.7|152.9|154.56|152.76|154.72|152.92|154.41|152.61|329
1639620300000|2021-12-16 02:05:00|154.55|152.75|154.36|152.56|154.72|152.92|154.34|152.54|282
1639620600000|2021-12-16 02:10:00|154.38|152.58|154.56|152.76|154.67|152.87|154.35|152.55|317
1639620900000|2021-12-16 02:15:00|154.58|152.78|154.29|152.49|154.78|152.98|154.28|152.48|345
1639621200000|2021-12-16 02:20:00|154.3|152.5|154.49|152.69|154.58|152.78|154.24|152.44|304
1639621500000|2021-12-16 02:25:00|154.5|152.7|154.7|152.9|154.97|153.17|154.49|152.69|313
1639621800000|2021-12-16 02:30:00|154.71|152.91|154.94|153.14|155|153.2|154.68|152.88|299
1639622100000|2021-12-16 02:35:00|154.95|153.15|154.83|153.03|154.99|153.19|154.71|152.91|297
1639622400000|2021-12-16 02:40:00|154.84|153.04|154.87|153.07|155.04|153.24|154.81|153.01|357
1639622700000|2021-12-16 02:45:00|154.86|153.06|154.99|153.19|154.99|153.19|154.86|153.06|220
1639623000000|2021-12-16 02:50:00|154.98|153.18|154.88|153.08|155.05|153.25|154.78|152.98|276
1639623300000|2021-12-16 02:55:00|154.89|153.09|154.88|153.08|155.09|153.29|154.83|153.03|252
1639623600000|2021-12-16 03:00:00|154.89|153.09|154.97|153.17|155.18|153.38|154.89|153.09|259
1639623900000|2021-12-16 03:05:00|154.96|153.16|154.76|152.96|155.02|153.22|154.72|152.92|265
1639624200000|2021-12-16 03:10:00|154.75|152.95|154.54|152.74|154.75|152.95|154.54|152.74|276
1639624500000|2021-12-16 03:15:00|154.55|152.75|154.55|152.75|154.77|152.97|154.45|152.65|267
1639624800000|2021-12-16 03:20:00|154.56|152.76|154.69|152.89|154.82|153.02|154.52|152.72|233
1639625100000|2021-12-16 03:25:00|154.7|152.9|154.27|152.47|154.77|152.97|154.21|152.41|346
1639625400000|2021-12-16 03:30:00|154.28|152.48|154.28|152.48|154.44|152.64|154.13|152.33|291
1639625700000|2021-12-16 03:35:00|154.29|152.49|153.91|152.11|154.31|152.51|153.71|151.91|348
1639626000000|2021-12-16 03:40:00|153.92|152.12|153.89|152.09|154|152.2|153.71|151.91|343
1639626300000|2021-12-16 03:45:00|153.9|152.1|154|152.2|154.15|152.35|153.88|152.08|215
1639626600000|2021-12-16 03:50:00|153.99|152.19|154.02|152.22|154.1|152.3|153.77|151.97|292
1639626900000|2021-12-16 03:55:00|154.03|152.23|154.15|152.35|154.25|152.45|153.89|152.09|295
1639627200000|2021-12-16 04:00:00|154.16|152.36|154.7|152.9|155.01|153.21|154.16|152.36|435
1639627500000|2021-12-16 04:05:00|154.71|152.91|154.48|152.68|154.81|153.01|154.36|152.56|330
1639627800000|2021-12-16 04:10:00|154.46|152.66|154.36|152.56|154.53|152.73|154.3|152.5|288
1639628100000|2021-12-16 04:15:00|154.37|152.57|154.1|152.3|154.38|152.58|153.89|152.09|453
1639628400000|2021-12-16 04:20:00|154.09|152.29|153.85|152.05|154.11|152.31|153.8|152|388
1639628700000|2021-12-16 04:25:00|153.86|152.06|154.33|152.53|154.39|152.59|153.86|152.06|357
1639629000000|2021-12-16 04:30:00|154.29|152.49|154.36|152.56|154.44|152.64|154.15|152.35|300
1639629300000|2021-12-16 04:35:00|154.35|152.55|154.17|152.37|154.36|152.56|153.91|152.11|329
1639629600000|2021-12-16 04:40:00|154.16|152.36|154.22|152.42|154.45|152.65|154.14|152.34|340
1639629900000|2021-12-16 04:45:00|154.21|152.41|154.37|152.57|154.54|152.74|154.21|152.41|243
1639630200000|2021-12-16 04:50:00|154.38|152.58|154.47|152.67|154.74|152.94|154.27|152.47|267
1639630500000|2021-12-16 04:55:00|154.48|152.68|154.39|152.59|154.64|152.84|154.34|152.54|267
1639630800000|2021-12-16 05:00:00|154.4|152.6|154.48|152.68|154.86|153.06|154.4|152.6|327
1639631100000|2021-12-16 05:05:00|154.47|152.67|154.31|152.51|154.52|152.72|154.2|152.4|332
1639631400000|2021-12-16 05:10:00|154.3|152.5|154.55|152.75|154.65|152.85|154.29|152.49|286
1639631700000|2021-12-16 05:15:00|154.56|152.76|153.83|152.03|154.61|152.81|153.83|152.03|388
1639632000000|2021-12-16 05:20:00|153.85|152.05|153.57|151.77|154|152.2|153.57|151.77|425
1639632300000|2021-12-16 05:25:00|153.56|151.76|153.42|151.62|153.73|151.93|153.33|151.53|313
1639632600000|2021-12-16 05:30:00|153.43|151.63|153.53|151.73|153.69|151.89|153.17|151.37|396
1639632900000|2021-12-16 05:35:00|153.52|151.72|153.36|151.56|153.67|151.87|153.35|151.55|329
1639633200000|2021-12-16 05:40:00|153.35|151.55|153.2|151.4|153.53|151.73|153.14|151.34|334
1639633500000|2021-12-16 05:45:00|153.19|151.39|153.32|151.52|153.58|151.78|153.13|151.33|406
1639633800000|2021-12-16 05:50:00|153.33|151.53|153.41|151.61|153.62|151.82|153.3|151.5|389
1639634100000|2021-12-16 05:55:00|153.4|151.6|152.94|151.14|153.62|151.82|152.81|151.01|429
1639634400000|2021-12-16 06:00:00|152.96|151.16|153.33|151.53|153.64|151.84|152.94|151.14|416
1639634700000|2021-12-16 06:05:00|153.34|151.54|153.07|151.27|153.46|151.66|152.88|151.08|343
1639635000000|2021-12-16 06:10:00|153.08|151.28|153.31|151.51|153.35|151.55|152.99|151.19|366
1639635300000|2021-12-16 06:15:00|153.28|151.48|153.52|151.72|153.71|151.91|153.19|151.39|322
1639635600000|2021-12-16 06:20:00|153.49|151.69|153.6|151.8|153.72|151.92|153.39|151.59|341
1639635900000|2021-12-16 06:25:00|153.59|151.79|153.7|151.9|153.87|152.07|153.56|151.76|305
1639636200000|2021-12-16 06:30:00|153.71|151.91|153.76|151.96|153.83|152.03|153.53|151.73|346
1639636500000|2021-12-16 06:35:00|153.75|151.95|153.58|151.78|153.95|152.15|153.44|151.64|341
1639636800000|2021-12-16 06:40:00|153.59|151.79|154.04|152.24|154.09|152.29|153.59|151.79|377
1639637100000|2021-12-16 06:45:00|154.05|152.25|154.46|152.66|154.51|152.71|154|152.2|411
1639637400000|2021-12-16 06:50:00|154.47|152.67|154.44|152.64|154.67|152.87|154.39|152.59|434
1639637700000|2021-12-16 06:55:00|154.43|152.63|154.7|152.9|154.77|152.97|154.41|152.61|363
1639638000000|2021-12-16 07:00:00|154.71|152.91|155.01|153.21|155.12|153.32|154.57|152.77|500
1639638300000|2021-12-16 07:05:00|155.02|153.22|154.88|153.08|155.1|153.3|154.68|152.88|468
1639638600000|2021-12-16 07:10:00|154.89|153.09|154.93|153.13|155|153.2|154.69|152.89|444
1639638900000|2021-12-16 07:15:00|154.94|153.14|154.81|153.01|155.13|153.33|154.8|153|319
1639639200000|2021-12-16 07:20:00|154.82|153.02|154.81|153.01|154.99|153.19|154.52|152.72|413
1639639500000|2021-12-16 07:25:00|154.8|153|154.99|153.19|155.19|153.39|154.72|152.92|396
1639639800000|2021-12-16 07:30:00|155|153.2|154.98|153.18|155.31|153.51|154.93|153.13|418
1639640100000|2021-12-16 07:35:00|154.97|153.17|155.03|153.23|155.16|153.36|154.86|153.06|330
1639640400000|2021-12-16 07:40:00|155.02|153.22|155.03|153.23|155.22|153.42|154.77|152.97|406
1639640700000|2021-12-16 07:45:00|155.04|153.24|155.09|153.29|155.26|153.46|154.82|153.02|405
1639641000000|2021-12-16 07:50:00|155.1|153.3|154.59|152.79|155.12|153.32|154.45|152.65|494
1639641300000|2021-12-16 07:55:00|154.55|152.75|154.7|152.9|154.84|153.04|154.48|152.68|376
1639641600000|2021-12-16 08:00:00|154.69|152.89|154.68|152.88|155.12|153.32|154.58|152.78|392
1639641900000|2021-12-16 08:05:00|154.69|152.89|154.42|152.62|154.73|152.93|154.29|152.49|410
1639642200000|2021-12-16 08:10:00|154.43|152.63|154.1|152.3|154.5|152.7|154.02|152.22|412
1639642500000|2021-12-16 08:15:00|154.12|152.32|154.31|152.51|154.53|152.73|154.03|152.23|407
1639642800000|2021-12-16 08:20:00|154.3|152.5|154.27|152.47|154.59|152.79|154.26|152.46|350
1639643100000|2021-12-16 08:25:00|154.28|152.48|154.31|152.51|154.53|152.73|154.08|152.28|332
1639643400000|2021-12-16 08:30:00|154.3|152.5|154.82|153.02|154.93|153.13|154.22|152.42|468
1639643700000|2021-12-16 08:35:00|154.83|153.03|154.81|153.01|155.13|153.33|154.79|152.99|402
1639644000000|2021-12-16 08:40:00|154.82|153.02|154.98|153.18|155.1|153.3|154.64|152.84|398
1639644300000|2021-12-16 08:45:00|154.99|153.19|155|153.2|155.22|153.42|154.93|153.13|325
1639644600000|2021-12-16 08:50:00|155.01|153.21|154.78|152.98|155.07|153.27|154.66|152.86|344
1639644900000|2021-12-16 08:55:00|154.77|152.97|154.69|152.89|154.87|153.07|154.56|152.76|326
1639645200000|2021-12-16 09:00:00|154.68|152.88|154.89|153.09|154.89|153.09|154.67|152.87|323
1639645500000|2021-12-16 09:05:00|154.88|153.08|154.73|152.93|155.1|153.3|154.72|152.92|296
1639645800000|2021-12-16 09:10:00|154.72|152.92|154.77|152.97|154.88|153.08|154.59|152.79|309
1639646100000|2021-12-16 09:15:00|154.79|152.99|154.8|153|155|153.2|154.71|152.91|319
1639646400000|2021-12-16 09:20:00|154.81|153.01|154.72|152.92|155.01|153.21|154.72|152.92|308
1639646700000|2021-12-16 09:25:00|154.75|152.95|154.9|153.1|154.96|153.16|154.7|152.9|240
1639647000000|2021-12-16 09:30:00|154.91|153.11|155.11|153.31|155.13|153.33|154.87|153.07|294
1639647300000|2021-12-16 09:35:00|155.12|153.32|155.11|153.31|155.16|153.36|154.86|153.06|279
1639647600000|2021-12-16 09:40:00|155.1|153.3|155.21|153.41|155.38|153.58|155.09|153.29|327
1639647900000|2021-12-16 09:45:00|155.2|153.4|155.56|153.76|155.58|153.78|155.18|153.38|204
1639648200000|2021-12-16 09:50:00|155.57|153.77|155.28|153.48|155.57|153.77|155.1|153.3|302
1639648500000|2021-12-16 09:55:00|155.27|153.47|155.38|153.58|155.54|153.74|155.1|153.3|402
1639648800000|2021-12-16 10:00:00|155.37|153.57|155.7|153.9|155.76|153.96|155.24|153.44|511
1639649100000|2021-12-16 10:05:00|155.69|153.89|155.99|154.19|156.19|154.39|155.49|153.69|340
1639649400000|2021-12-16 10:10:00|155.98|154.18|156.31|154.51|156.47|154.67|155.98|154.18|269
1639649700000|2021-12-16 10:15:00|156.32|154.52|156.43|154.63|156.56|154.76|156.21|154.41|446
1639650000000|2021-12-16 10:20:00|156.42|154.62|156.02|154.22|156.43|154.63|155.74|153.94|469
1639650300000|2021-12-16 10:25:00|155.98|154.18|155.82|154.02|156.04|154.24|155.68|153.88|321
1639650600000|2021-12-16 10:30:00|155.81|154.01|155.98|154.18|156.13|154.33|155.77|153.97|403
1639650900000|2021-12-16 10:35:00|155.97|154.17|155.99|154.19|156.12|154.32|155.8|154|351
1639651200000|2021-12-16 10:40:00|155.98|154.18|155.93|154.13|155.99|154.19|155.69|153.89|354
1639651500000|2021-12-16 10:45:00|155.92|154.12|156.04|154.24|156.14|154.34|155.79|153.99|383
1639651800000|2021-12-16 10:50:00|156.03|154.23|156.03|154.23|156.24|154.44|155.9|154.1|390
1639652100000|2021-12-16 10:55:00|156.04|154.24|156.25|154.45|156.44|154.64|155.93|154.13|396
1639652400000|2021-12-16 11:00:00|156.24|154.44|156.12|154.32|156.3|154.5|155.9|154.1|438
1639652700000|2021-12-16 11:05:00|156.11|154.31|155.46|153.66|156.17|154.37|155.43|153.63|384
1639653000000|2021-12-16 11:10:00|155.49|153.69|155.33|153.53|155.59|153.79|154.98|153.18|435
1639653300000|2021-12-16 11:15:00|155.32|153.52|155.23|153.43|155.41|153.61|154.92|153.12|427
1639653600000|2021-12-16 11:20:00|155.21|153.41|155.37|153.57|155.43|153.63|155.07|153.27|368
1639653900000|2021-12-16 11:25:00|155.36|153.56|155.45|153.65|155.58|153.78|155.17|153.37|323
1639654200000|2021-12-16 11:30:00|155.44|153.64|155.7|153.9|155.79|153.99|155.42|153.62|426
1639654500000|2021-12-16 11:35:00|155.69|153.89|155.84|154.04|155.84|154.04|155.65|153.85|339
1639654800000|2021-12-16 11:40:00|155.83|154.03|157.41|155.61|157.41|155.61|155.83|154.03|559
1639655100000|2021-12-16 11:45:00|157.4|155.6|157.08|155.28|157.59|155.79|156.98|155.18|509
1639655400000|2021-12-16 11:50:00|157.07|155.27|157.16|155.36|157.49|155.69|156.83|155.03|479
1639655700000|2021-12-16 11:55:00|157.17|155.37|157.18|155.38|157.3|155.5|156.86|155.06|485
1639656000000|2021-12-16 12:00:00|157.22|155.42|156.97|155.17|157.26|155.46|156.66|154.86|465
1639656300000|2021-12-16 12:05:00|156.96|155.16|156.98|155.18|157.11|155.31|156.9|155.1|396
1639656600000|2021-12-16 12:10:00|156.99|155.19|156.82|155.02|157.23|155.43|156.71|154.91|379
1639656900000|2021-12-16 12:15:00|156.81|155.01|156.77|154.97|157.04|155.24|156.45|154.65|434
1639657200000|2021-12-16 12:20:00|156.79|154.99|156.92|155.12|157.14|155.34|156.7|154.9|315
1639657500000|2021-12-16 12:25:00|156.93|155.13|156.7|154.9|156.96|155.16|156.65|154.85|338
1639657800000|2021-12-16 12:30:00|156.69|154.89|156.84|155.04|157.12|155.32|156.62|154.82|377
1639658100000|2021-12-16 12:35:00|156.83|155.03|156.86|155.06|157.21|155.41|156.75|154.95|332
1639658400000|2021-12-16 12:40:00|156.87|155.07|155.87|154.07|156.87|155.07|155.48|153.68|588
1639658700000|2021-12-16 12:45:00|155.86|154.06|155.17|153.37|155.88|154.08|155.11|153.31|508
1639659000000|2021-12-16 12:50:00|155.18|153.38|154.87|153.07|155.52|153.72|154.72|152.92|443
1639659300000|2021-12-16 12:55:00|154.88|153.08|154.84|153.04|155.09|153.29|154.65|152.85|449
1639659600000|2021-12-16 13:00:00|154.83|153.03|154.94|153.14|155.12|153.32|154.67|152.87|491
1639659900000|2021-12-16 13:05:00|154.95|153.15|154.03|152.23|155.01|153.21|154|152.2|537
1639660200000|2021-12-16 13:10:00|154.04|152.24|154.46|152.66|154.62|152.82|153.88|152.08|512
1639660500000|2021-12-16 13:15:00|154.47|152.67|154.72|152.92|154.92|153.12|154.47|152.67|496
1639660800000|2021-12-16 13:20:00|154.73|152.93|155.45|153.65|155.46|153.66|154.69|152.89|453
1639661100000|2021-12-16 13:25:00|155.44|153.64|155.77|153.97|155.82|154.02|155.27|153.47|516
1639661400000|2021-12-16 13:30:00|155.76|153.96|155.6|153.8|155.78|153.98|155.45|153.65|441
1639661700000|2021-12-16 13:35:00|155.59|153.79|155.25|153.45|155.6|153.8|155.08|153.28|382
1639662000000|2021-12-16 13:40:00|155.24|153.44|155.95|154.15|155.96|154.16|155.04|153.24|410
1639662300000|2021-12-16 13:45:00|155.96|154.16|155.76|153.96|155.96|154.16|155.64|153.84|360
1639662600000|2021-12-16 13:50:00|155.77|153.97|156.36|154.56|157.01|155.21|155.68|153.88|540
1639662900000|2021-12-16 13:55:00|156.41|154.61|156.65|154.85|156.76|154.96|156.19|154.39|473
1639663200000|2021-12-16 14:00:00|156.66|154.86|155.82|154.02|156.68|154.88|155.66|153.86|544
1639663500000|2021-12-16 14:05:00|155.8|154|155.84|154.04|156.08|154.28|155.65|153.85|432
1639663800000|2021-12-16 14:10:00|155.85|154.05|155.61|153.81|155.87|154.07|155.3|153.5|434
1639664100000|2021-12-16 14:15:00|155.59|153.79|155.82|154.02|155.88|154.08|155.07|153.27|514
1639664400000|2021-12-16 14:20:00|155.83|154.03|155.85|154.05|156.12|154.32|155.79|153.99|416
1639664700000|2021-12-16 14:25:00|155.86|154.06|155.79|153.99|155.9|154.1|155.61|153.81|392
1639665000000|2021-12-16 14:30:00|155.8|154|155.58|153.78|155.96|154.16|155.53|153.73|470
1639665300000|2021-12-16 14:35:00|155.59|153.79|155.59|153.79|156.11|154.31|155.53|153.73|529
1639665600000|2021-12-16 14:40:00|155.62|153.82|155.45|153.65|155.63|153.83|155.37|153.57|448
1639665900000|2021-12-16 14:45:00|155.46|153.66|155.81|154.01|155.93|154.13|155.43|153.63|450
1639666200000|2021-12-16 14:50:00|155.8|154|155.44|153.64|155.88|154.08|155.37|153.57|499
1639666500000|2021-12-16 14:55:00|155.45|153.65|155.15|153.35|155.49|153.69|155.12|153.32|471
1639666800000|2021-12-16 15:00:00|155.14|153.34|154.4|152.6|155.2|153.4|154.2|152.4|627
1639667100000|2021-12-16 15:05:00|154.39|152.59|154.43|152.63|154.6|152.8|154.12|152.32|543
1639667400000|2021-12-16 15:10:00|154.47|152.67|154.61|152.81|154.78|152.98|154.47|152.67|431
1639667700000|2021-12-16 15:15:00|154.62|152.82|154.83|153.03|154.94|153.14|154.36|152.56|419
1639668000000|2021-12-16 15:20:00|154.84|153.04|155.05|153.25|155.08|153.28|154.76|152.96|468
1639668300000|2021-12-16 15:25:00|155.04|153.24|155.69|153.89|155.75|153.95|155.04|153.24|438
1639668600000|2021-12-16 15:30:00|155.74|153.94|155.7|153.9|156.04|154.24|155.63|153.83|485
1639668900000|2021-12-16 15:35:00|155.69|153.89|155.61|153.81|155.84|154.04|155.38|153.58|387
1639669200000|2021-12-16 15:40:00|155.6|153.8|155.39|153.59|155.73|153.93|155.29|153.49|394
1639669500000|2021-12-16 15:45:00|155.4|153.6|155.8|154|155.9|154.1|155.34|153.54|415
1639669800000|2021-12-16 15:50:00|155.82|154.02|155.57|153.77|156.19|154.39|155.5|153.7|470
1639670100000|2021-12-16 15:55:00|155.6|153.8|155.58|153.78|155.88|154.08|155.44|153.64|491
1639670400000|2021-12-16 16:00:00|155.6|153.8|154.97|153.17|155.8|154|154.78|152.98|542
1639670700000|2021-12-16 16:05:00|154.96|153.16|155.28|153.48|155.42|153.62|154.96|153.16|498
1639671000000|2021-12-16 16:10:00|155.29|153.49|155.24|153.44|155.55|153.75|155.15|153.35|431
1639671300000|2021-12-16 16:15:00|155.25|153.45|155.13|153.33|155.52|153.72|155.07|153.27|451
1639671600000|2021-12-16 16:20:00|155.12|153.32|155.7|153.9|155.8|154|155.03|153.23|489
1639671900000|2021-12-16 16:25:00|155.71|153.91|155.7|153.9|155.85|154.05|155.51|153.71|376
1639672200000|2021-12-16 16:30:00|155.69|153.89|155.34|153.54|155.78|153.98|155.25|153.45|409
1639672500000|2021-12-16 16:35:00|155.35|153.55|155.12|153.32|155.4|153.6|155.03|153.23|370
1639672800000|2021-12-16 16:40:00|155.09|153.29|155.37|153.57|155.39|153.59|154.73|152.93|461
1639673100000|2021-12-16 16:45:00|155.36|153.56|155.57|153.77|155.86|154.06|155.01|153.21|537
1639673400000|2021-12-16 16:50:00|155.58|153.78|155.5|153.7|155.64|153.84|155.4|153.6|359
1639673700000|2021-12-16 16:55:00|155.51|153.71|155.38|153.58|155.74|153.94|155.25|153.45|363
1639674000000|2021-12-16 17:00:00|155.37|153.57|155.08|153.28|155.52|153.72|154.9|153.1|378
1639674300000|2021-12-16 17:05:00|155.09|153.29|154.13|152.33|155.14|153.34|154.11|152.31|464
1639674600000|2021-12-16 17:10:00|154.12|152.32|154.36|152.56|154.61|152.81|154.08|152.28|422
1639674900000|2021-12-16 17:15:00|154.34|152.54|154.68|152.88|154.73|152.93|154.2|152.4|373
1639675200000|2021-12-16 17:20:00|154.67|152.87|154.49|152.69|154.82|153.02|154.48|152.68|396
1639675500000|2021-12-16 17:25:00|154.5|152.7|154.22|152.42|154.5|152.7|153.96|152.16|498
1639675800000|2021-12-16 17:30:00|154.23|152.43|154.36|152.56|154.45|152.65|154.09|152.29|370
1639676100000|2021-12-16 17:35:00|154.37|152.57|154.07|152.27|154.44|152.64|154.04|152.24|334
1639676400000|2021-12-16 17:40:00|154.08|152.28|153.89|152.09|154.09|152.29|153.78|151.98|355
1639676700000|2021-12-16 17:45:00|153.9|152.1|153.9|152.1|154.26|152.46|153.84|152.04|390
1639677000000|2021-12-16 17:50:00|153.93|152.13|154.08|152.28|154.18|152.38|153.77|151.97|429
1639677300000|2021-12-16 17:55:00|154.07|152.27|153.71|151.91|154.19|152.39|153.67|151.87|404
1639677600000|2021-12-16 18:00:00|153.67|151.87|153.92|152.12|154.05|152.25|153.63|151.83|533
1639677900000|2021-12-16 18:05:00|153.95|152.15|154.29|152.49|154.34|152.54|153.91|152.11|452
1639678200000|2021-12-16 18:10:00|154.3|152.5|154.52|152.72|154.65|152.85|154.24|152.44|405
1639678500000|2021-12-16 18:15:00|154.53|152.73|154.4|152.6|154.56|152.76|154.21|152.41|506
1639678800000|2021-12-16 18:20:00|154.41|152.61|154.35|152.55|154.46|152.66|154.23|152.43|273
1639679100000|2021-12-16 18:25:00|154.36|152.56|154.29|152.49|154.49|152.69|154.26|152.46|243
1639679400000|2021-12-16 18:30:00|154.28|152.48|153.8|152|154.28|152.48|153.75|151.95|422
1639679700000|2021-12-16 18:35:00|153.79|151.99|153.39|151.59|153.82|152.02|152.97|151.17|495
1639680000000|2021-12-16 18:40:00|153.38|151.58|153.19|151.39|153.48|151.68|152.96|151.16|447
1639680300000|2021-12-16 18:45:00|153.21|151.41|153.25|151.45|153.35|151.55|153.13|151.33|465
1639680600000|2021-12-16 18:50:00|153.24|151.44|153.31|151.51|153.35|151.55|153.09|151.29|470
1639680900000|2021-12-16 18:55:00|153.35|151.55|153.68|151.88|153.74|151.94|153.24|151.44|535
1639681200000|2021-12-16 19:00:00|153.67|151.87|153.85|152.05|153.85|152.05|153.55|151.75|419
1639681500000|2021-12-16 19:05:00|153.84|152.04|153.51|151.71|154.09|152.29|153.47|151.67|503
1639681800000|2021-12-16 19:10:00|153.53|151.73|153.35|151.55|153.59|151.79|153.32|151.52|447
1639682100000|2021-12-16 19:15:00|153.36|151.56|153.21|151.41|153.49|151.69|153.07|151.27|407
1639682400000|2021-12-16 19:20:00|153.2|151.4|152.76|150.96|153.22|151.42|152.66|150.86|467
1639682700000|2021-12-16 19:25:00|152.72|150.92|152.39|150.59|152.78|150.98|152.17|150.37|527
1639683000000|2021-12-16 19:30:00|152.4|150.6|152.24|150.44|152.69|150.89|152.23|150.43|422
1639683300000|2021-12-16 19:35:00|152.23|150.43|152.65|150.85|152.75|150.95|152.14|150.34|513
1639683600000|2021-12-16 19:40:00|152.58|150.78|152.49|150.69|152.68|150.88|152.25|150.45|490
1639683900000|2021-12-16 19:45:00|152.53|150.73|150.81|149.01|152.55|150.75|150.6|148.8|645
1639684200000|2021-12-16 19:50:00|150.82|149.02|150.87|149.07|151.22|149.42|150.73|148.93|556
1639684500000|2021-12-16 19:55:00|150.88|149.08|151.24|149.44|151.33|149.53|150.85|149.05|507
1639684800000|2021-12-16 20:00:00|151.23|149.43|151.35|149.55|151.65|149.85|151.15|149.35|588
1639685100000|2021-12-16 20:05:00|151.36|149.56|151.61|149.81|151.85|150.05|151.36|149.56|633
1639685400000|2021-12-16 20:10:00|151.62|149.82|151.52|149.72|151.75|149.95|151.37|149.57|333
1639685700000|2021-12-16 20:15:00|151.5|149.7|151.96|150.16|151.96|150.16|151.4|149.6|279
1639686000000|2021-12-16 20:20:00|151.97|150.17|152.35|150.55|152.43|150.63|151.94|150.14|343
1639686300000|2021-12-16 20:25:00|152.33|150.53|152.78|150.98|152.92|151.12|152.27|150.47|389
1639686600000|2021-12-16 20:30:00|152.77|150.97|152.69|150.89|152.9|151.1|152.2|150.4|465
1639686900000|2021-12-16 20:35:00|152.68|150.88|152.65|150.85|152.72|150.92|152.45|150.65|315
1639687200000|2021-12-16 20:40:00|152.64|150.84|152.28|150.48|152.83|151.03|152.26|150.46|282
1639687500000|2021-12-16 20:45:00|152.27|150.47|152.09|150.29|152.55|150.75|152.09|150.29|424
1639687800000|2021-12-16 20:50:00|152.15|150.35|152.28|150.48|152.67|150.87|152.12|150.32|456
1639688100000|2021-12-16 20:55:00|152.29|150.49|151.89|150.09|152.54|150.74|151.8|150|456
1639688400000|2021-12-16 21:00:00|151.87|150.07|152.19|150.39|152.2|150.4|151.67|149.87|469
1639688700000|2021-12-16 21:05:00|152.18|150.38|152.25|150.45|152.3|150.5|151.99|150.19|383
1639689000000|2021-12-16 21:10:00|152.24|150.44|152.37|150.57|152.45|150.65|151.97|150.17|330
1639689300000|2021-12-16 21:15:00|152.38|150.58|152.05|150.25|152.38|150.58|151.87|150.07|401
1639689600000|2021-12-16 21:20:00|152.06|150.26|152.24|150.44|152.3|150.5|151.87|150.07|349
1639689900000|2021-12-16 21:25:00|152.27|150.47|152.25|150.45|152.41|150.61|152.06|150.26|340
1639690200000|2021-12-16 21:30:00|152.23|150.43|152.16|150.36|152.25|150.45|151.89|150.09|315
1639690500000|2021-12-16 21:35:00|152.15|150.35|152.16|150.36|152.28|150.48|151.98|150.18|390
1639690800000|2021-12-16 21:40:00|152.17|150.37|152.25|150.45|152.27|150.47|151.96|150.16|367
1639691100000|2021-12-16 21:45:00|152.24|150.44|152.3|150.5|152.4|150.6|152.07|150.27|443
1639691400000|2021-12-16 21:50:00|152.32|150.52|152.36|150.56|152.39|150.59|152.05|150.25|354
1639691700000|2021-12-16 21:55:00|152.37|150.57|152.39|150.59|152.54|150.74|152.27|150.47|323
1639692000000|2021-12-16 22:00:00|152.38|150.58|151.78|149.98|152.72|150.92|151.73|149.93|304
1639692300000|2021-12-16 22:05:00|151.79|149.99|150.06|148.26|151.87|150.07|149.95|148.15|437
1639692600000|2021-12-16 22:10:00|150.05|148.25|150.93|149.13|150.94|149.14|149.94|148.14|475
1639692900000|2021-12-16 22:15:00|150.94|149.14|150.89|149.09|151.07|149.27|150.55|148.75|309
1639693200000|2021-12-16 22:20:00|150.91|149.11|150.9|149.1|151.01|149.21|150.74|148.94|199
1639693500000|2021-12-16 22:25:00|150.89|149.09|150.75|148.95|150.91|149.11|150.71|148.91|259
1639693800000|2021-12-16 22:30:00|150.73|148.93|150.82|149.02|150.89|149.09|150.71|148.91|314
1639694100000|2021-12-16 22:35:00|150.83|149.03|151.48|149.68|151.48|149.68|150.82|149.02|297
1639694400000|2021-12-16 22:40:00|151.49|149.69|151.47|149.67|151.57|149.77|151.31|149.51|293
1639694700000|2021-12-16 22:45:00|151.46|149.66|151.57|149.77|151.71|149.91|151.41|149.61|256
1639695000000|2021-12-16 22:50:00|151.56|149.76|151.37|149.57|151.64|149.84|151.3|149.5|284
1639695300000|2021-12-16 22:55:00|151.38|149.58|151.18|149.38|151.66|149.86|151.14|149.34|339
1639695600000|2021-12-16 23:00:00|151.2|149.4|150.44|148.64|151.2|149.4|150.41|148.61|460
1639695900000|2021-12-16 23:05:00|150.45|148.65|150.6|148.8|150.6|148.8|150.32|148.52|420
1639696200000|2021-12-16 23:10:00|150.61|148.81|150.5|148.7|150.88|149.08|150.33|148.53|454
1639696500000|2021-12-16 23:15:00|150.51|148.71|150.81|149.01|151.06|149.26|150.43|148.63|408
1639696800000|2021-12-16 23:20:00|150.8|149|150.64|148.84|150.95|149.15|150.55|148.75|371
1639697100000|2021-12-16 23:25:00|150.65|148.85|150.46|148.66|150.78|148.98|150.35|148.55|360
1639697400000|2021-12-16 23:30:00|150.45|148.65|149.66|147.86|150.46|148.66|149.63|147.83|425
1639697700000|2021-12-16 23:35:00|149.67|147.87|150.2|148.4|150.4|148.6|149.63|147.83|500
1639698000000|2021-12-16 23:40:00|150.19|148.39|149.84|148.04|150.28|148.48|149.77|147.97|495
1639698300000|2021-12-16 23:45:00|149.8|148|150.15|148.35|150.22|148.42|149.58|147.78|480
1639698600000|2021-12-16 23:50:00|150.16|148.36|149.96|148.16|150.3|148.5|149.85|148.05|484
1639698900000|2021-12-16 23:55:00|149.97|148.17|149.75|147.95|150.05|148.25|149.47|147.67|508
1639699200000|2021-12-17 00:00:00|149.76|147.96|150.04|148.24|150.15|148.35|149.13|147.33|534
1639699500000|2021-12-17 00:05:00|150.06|148.26|150.16|148.36|150.24|148.44|149.56|147.76|522
1639699800000|2021-12-17 00:10:00|150.15|148.35|150.27|148.47|150.46|148.66|149.94|148.14|527
1639700100000|2021-12-17 00:15:00|150.28|148.48|150.11|148.31|150.39|148.59|150.09|148.29|448
1639700400000|2021-12-17 00:20:00|150.13|148.33|149.88|148.08|150.35|148.55|149.67|147.87|490
1639700700000|2021-12-17 00:25:00|149.87|148.07|150.14|148.34|150.18|148.38|149.59|147.79|430
1639701000000|2021-12-17 00:30:00|150.15|148.35|149.85|148.05|150.23|148.43|149.68|147.88|465
1639701300000|2021-12-17 00:35:00|149.86|148.06|150.34|148.54|150.44|148.64|149.86|148.06|514
1639701600000|2021-12-17 00:40:00|150.33|148.53|150.54|148.74|150.82|149.02|150.33|148.53|547
1639701900000|2021-12-17 00:45:00|150.55|148.75|150.51|148.71|150.65|148.85|150.33|148.53|449
1639702200000|2021-12-17 00:50:00|150.52|148.72|150.88|149.08|150.95|149.15|150.52|148.72|484
1639702500000|2021-12-17 00:55:00|150.87|149.07|150.54|148.74|150.87|149.07|150.38|148.58|341
1639702800000|2021-12-17 01:00:00|150.51|148.71|150.43|148.63|150.72|148.92|150.4|148.6|440
1639703100000|2021-12-17 01:05:00|150.42|148.62|150.66|148.86|150.75|148.95|150.36|148.56|324
1639703400000|2021-12-17 01:10:00|150.65|148.85|150.83|149.03|150.87|149.07|150.55|148.75|438
1639703700000|2021-12-17 01:15:00|150.79|148.99|151.05|149.25|151.07|149.27|150.63|148.83|408
1639704000000|2021-12-17 01:20:00|151.06|149.26|151.15|149.35|151.23|149.43|150.97|149.17|397
1639704300000|2021-12-17 01:25:00|151.12|149.32|150.83|149.03|151.23|149.43|150.77|148.97|360
1639704600000|2021-12-17 01:30:00|150.85|149.05|150.99|149.19|151.02|149.22|150.71|148.91|402
1639704900000|2021-12-17 01:35:00|150.98|149.18|150.74|148.94|151|149.2|150.59|148.79|329
1639705200000|2021-12-17 01:40:00|150.75|148.95|150.5|148.7|150.81|149.01|150.4|148.6|407
1639705500000|2021-12-17 01:45:00|150.51|148.71|150.81|149.01|150.9|149.1|150.49|148.69|410
1639705800000|2021-12-17 01:50:00|150.83|149.03|150.72|148.92|150.83|149.03|150.59|148.79|406
1639706100000|2021-12-17 01:55:00|150.73|148.93|150.98|149.18|151.03|149.23|150.57|148.77|413
1639706400000|2021-12-17 02:00:00|150.96|149.16|150.76|148.96|151.12|149.32|150.64|148.84|410
1639706700000|2021-12-17 02:05:00|150.78|148.98|150.41|148.61|150.78|148.98|150.19|148.39|460
1639707000000|2021-12-17 02:10:00|150.42|148.62|150.17|148.37|150.52|148.72|150.01|148.21|384
1639707300000|2021-12-17 02:15:00|150.18|148.38|150.01|148.21|150.43|148.63|149.82|148.02|424
1639707600000|2021-12-17 02:20:00|150|148.2|150.14|148.34|150.23|148.43|149.89|148.09|453
1639707900000|2021-12-17 02:25:00|150.15|148.35|150.24|148.44|150.4|148.6|150.08|148.28|373
1639708200000|2021-12-17 02:30:00|150.25|148.45|149.94|148.14|150.44|148.64|149.88|148.08|371
1639708500000|2021-12-17 02:35:00|149.93|148.13|150.38|148.58|150.42|148.62|149.93|148.13|419
1639708800000|2021-12-17 02:40:00|150.4|148.6|150.48|148.68|150.61|148.81|150.28|148.48|388
1639709100000|2021-12-17 02:45:00|150.47|148.67|150.57|148.77|150.68|148.88|150.46|148.66|393
1639709400000|2021-12-17 02:50:00|150.56|148.76|150.86|149.06|151.02|149.22|150.56|148.76|407
1639709700000|2021-12-17 02:55:00|150.84|149.04|150.86|149.06|150.89|149.09|150.71|148.91|265
1639710000000|2021-12-17 03:00:00|150.82|149.02|150.36|148.56|150.82|149.02|150.27|148.47|381
1639710300000|2021-12-17 03:05:00|150.37|148.57|150.48|148.68|150.52|148.72|150.21|148.41|354
1639710600000|2021-12-17 03:10:00|150.49|148.69|150.28|148.48|150.5|148.7|150.08|148.28|346
1639710900000|2021-12-17 03:15:00|150.29|148.49|150.52|148.72|150.72|148.92|150.26|148.46|311
1639711200000|2021-12-17 03:20:00|150.53|148.73|150.4|148.6|150.79|148.99|150.37|148.57|358
1639711500000|2021-12-17 03:25:00|150.43|148.63|150.64|148.84|150.74|148.94|150.38|148.58|299
1639711800000|2021-12-17 03:30:00|150.63|148.83|150.55|148.75|150.72|148.92|150.37|148.57|296
1639712100000|2021-12-17 03:35:00|150.54|148.74|150.71|148.91|150.78|148.98|150.54|148.74|386
1639712400000|2021-12-17 03:40:00|150.7|148.9|150.71|148.91|150.82|149.02|150.62|148.82|286
1639712700000|2021-12-17 03:45:00|150.72|148.92|150.81|149.01|150.89|149.09|150.6|148.8|328
1639713000000|2021-12-17 03:50:00|150.82|149.02|150.86|149.06|150.91|149.11|150.65|148.85|291
1639713300000|2021-12-17 03:55:00|150.87|149.07|150.63|148.83|150.91|149.11|150.58|148.78|334
1639713600000|2021-12-17 04:00:00|150.62|148.82|150.89|149.09|150.9|149.1|150.53|148.73|364
1639713900000|2021-12-17 04:05:00|150.9|149.1|151.03|149.23|151.14|149.34|150.82|149.02|253
1639714200000|2021-12-17 04:10:00|151.02|149.22|150.99|149.19|151.08|149.28|150.79|148.99|297
1639714500000|2021-12-17 04:15:00|150.98|149.18|150.92|149.12|151.15|149.35|150.91|149.11|318
1639714800000|2021-12-17 04:20:00|150.93|149.13|150.89|149.09|150.97|149.17|150.77|148.97|295
1639715100000|2021-12-17 04:25:00|150.88|149.08|150.5|148.7|150.93|149.13|150.41|148.61|295
1639715400000|2021-12-17 04:30:00|150.51|148.71|150.69|148.89|150.88|149.08|150.49|148.69|322
1639715700000|2021-12-17 04:35:00|150.71|148.91|150.98|149.18|150.99|149.19|150.69|148.89|323
1639716000000|2021-12-17 04:40:00|150.99|149.19|151.03|149.23|151.16|149.36|150.89|149.09|292
1639716300000|2021-12-17 04:45:00|151|149.2|150.8|149|151.15|149.35|150.79|148.99|298
1639716600000|2021-12-17 04:50:00|150.81|149.01|150.65|148.85|150.94|149.14|150.61|148.81|356
1639716900000|2021-12-17 04:55:00|150.66|148.86|150.81|149.01|150.84|149.04|150.62|148.82|385
1639717200000|2021-12-17 05:00:00|150.8|149|150.61|148.81|150.96|149.16|150.56|148.76|395
1639717500000|2021-12-17 05:05:00|150.6|148.8|150.2|148.4|150.69|148.89|150.11|148.31|442
1639717800000|2021-12-17 05:10:00|150.18|148.38|150.19|148.39|150.32|148.52|150.08|148.28|430
1639718100000|2021-12-17 05:15:00|150.18|148.38|150.3|148.5|150.41|148.61|150.06|148.26|429
1639718400000|2021-12-17 05:20:00|150.29|148.49|150.02|148.22|150.33|148.53|149.95|148.15|361
1639718700000|2021-12-17 05:25:00|150.03|148.23|150.44|148.64|150.59|148.79|149.99|148.19|501
1639719000000|2021-12-17 05:30:00|150.45|148.65|150.02|148.22|150.51|148.71|149.96|148.16|483
1639719300000|2021-12-17 05:35:00|150.03|148.23|149.65|147.85|150.21|148.41|149.51|147.71|505
1639719600000|2021-12-17 05:40:00|149.63|147.83|149.3|147.5|149.74|147.94|149.21|147.41|445
1639719900000|2021-12-17 05:45:00|149.33|147.53|149.3|147.5|149.55|147.75|149.12|147.32|491
1639720200000|2021-12-17 05:50:00|149.29|147.49|149.6|147.8|149.6|147.8|149.27|147.47|351
1639720500000|2021-12-17 05:55:00|149.59|147.79|149.69|147.89|149.79|147.99|149.46|147.66|379
1639720800000|2021-12-17 06:00:00|149.68|147.88|149.78|147.98|149.87|148.07|149.65|147.85|337
1639721100000|2021-12-17 06:05:00|149.79|147.99|149.74|147.94|149.89|148.09|149.58|147.78|204
1639721400000|2021-12-17 06:10:00|149.73|147.93|149.41|147.61|149.75|147.95|149.3|147.5|353
1639721700000|2021-12-17 06:15:00|149.42|147.62|149.4|147.6|149.54|147.74|149.27|147.47|350
1639722000000|2021-12-17 06:20:00|149.39|147.59|149.51|147.71|149.58|147.78|149.37|147.57|241
1639722300000|2021-12-17 06:25:00|149.52|147.72|149.59|147.79|149.59|147.79|149.32|147.52|323
1639722600000|2021-12-17 06:30:00|149.58|147.78|149.76|147.96|149.77|147.97|149.45|147.65|276
1639722900000|2021-12-17 06:35:00|149.75|147.95|149.78|147.98|149.82|148.02|149.6|147.8|277
1639723200000|2021-12-17 06:40:00|149.79|147.99|149.85|148.05|150.02|148.22|149.75|147.95|374
1639723500000|2021-12-17 06:45:00|149.86|148.06|149.54|147.74|149.87|148.07|149.46|147.66|329
1639723800000|2021-12-17 06:50:00|149.53|147.73|149.57|147.77|149.77|147.97|149.44|147.64|306
1639724100000|2021-12-17 06:55:00|149.56|147.76|149.33|147.53|149.73|147.93|149.31|147.51|344
1639724400000|2021-12-17 07:00:00|149.34|147.54|147.95|146.15|149.35|147.55|147.84|146.04|526
1639724700000|2021-12-17 07:05:00|147.97|146.17|147.54|145.74|148.1|146.3|147.26|145.46|506
1639725000000|2021-12-17 07:10:00|147.53|145.73|147.43|145.63|147.56|145.76|147.08|145.28|583
1639725300000|2021-12-17 07:15:00|147.44|145.64|147.04|145.24|147.45|145.65|146.71|144.91|532
1639725600000|2021-12-17 07:20:00|147.06|145.26|147.8|146|147.81|146.01|147.02|145.22|505
1639725900000|2021-12-17 07:25:00|147.79|145.99|147.46|145.66|147.88|146.08|147.28|145.48|421
1639726200000|2021-12-17 07:30:00|147.47|145.67|147.55|145.75|147.55|145.75|147.02|145.22|429
1639726500000|2021-12-17 07:35:00|147.54|145.74|147.55|145.75|147.79|145.99|147.25|145.45|404
1639726800000|2021-12-17 07:40:00|147.56|145.76|147.56|145.76|147.62|145.82|147.22|145.42|411
1639727100000|2021-12-17 07:45:00|147.55|145.75|147.56|145.76|147.59|145.79|147|145.2|502
1639727400000|2021-12-17 07:50:00|147.55|145.75|148.18|146.38|148.49|146.69|147.51|145.71|469
1639727700000|2021-12-17 07:55:00|148.17|146.37|148.53|146.73|148.66|146.86|148.11|146.31|431
1639728000000|2021-12-17 08:00:00|148.54|146.74|148.6|146.8|148.87|147.07|147.56|145.76|651
1639728300000|2021-12-17 08:05:00|148.62|146.82|148.99|147.19|149.04|147.24|148.4|146.6|486
1639728600000|2021-12-17 08:10:00|148.98|147.18|148.61|146.81|149.02|147.22|148.43|146.63|533
1639728900000|2021-12-17 08:15:00|148.6|146.8|148.56|146.76|148.75|146.95|148.31|146.51|385
1639729200000|2021-12-17 08:20:00|148.58|146.78|149|147.2|149|147.2|148.46|146.66|382
1639729500000|2021-12-17 08:25:00|148.98|147.18|148.76|146.96|149.05|147.25|148.69|146.89|332
1639729800000|2021-12-17 08:30:00|148.77|146.97|149.47|147.67|149.56|147.76|148.76|146.96|409
1639730100000|2021-12-17 08:35:00|149.49|147.69|149.95|148.15|150.06|148.26|149.45|147.65|437
1639730400000|2021-12-17 08:40:00|149.96|148.16|150.46|148.66|150.71|148.91|149.72|147.92|511
1639730700000|2021-12-17 08:45:00|150.45|148.65|149.91|148.11|150.45|148.65|149.69|147.89|548
1639731000000|2021-12-17 08:50:00|149.92|148.12|149.63|147.83|150.08|148.28|149.62|147.82|420
1639731300000|2021-12-17 08:55:00|149.65|147.85|149.69|147.89|149.78|147.98|149.43|147.63|436
1639731600000|2021-12-17 09:00:00|149.68|147.88|149.11|147.31|149.76|147.96|148.98|147.18|469
1639731900000|2021-12-17 09:05:00|149.09|147.29|149.04|147.24|149.26|147.46|148.97|147.17|355
1639732200000|2021-12-17 09:10:00|149.07|147.27|148.53|146.73|149.08|147.28|148.29|146.49|453
1639732500000|2021-12-17 09:15:00|148.51|146.71|148.94|147.14|148.94|147.14|148.38|146.58|390
1639732800000|2021-12-17 09:20:00|148.9|147.1|149.4|147.6|149.47|147.67|148.75|146.95|406
1639733100000|2021-12-17 09:25:00|149.42|147.62|149.35|147.55|149.48|147.68|149.18|147.38|359
1639733400000|2021-12-17 09:30:00|149.37|147.57|149.38|147.58|149.46|147.66|149.05|147.25|324
1639733700000|2021-12-17 09:35:00|149.4|147.6|149.46|147.66|149.48|147.68|149.32|147.52|318
1639734000000|2021-12-17 09:40:00|149.47|147.67|149.16|147.36|149.58|147.78|149.05|147.25|397
1639734300000|2021-12-17 09:45:00|149.15|147.35|149.33|147.53|149.37|147.57|148.99|147.19|320
1639734600000|2021-12-17 09:50:00|149.32|147.52|149.53|147.73|149.63|147.83|149.29|147.49|361
1639734900000|2021-12-17 09:55:00|149.54|147.74|149.46|147.66|149.69|147.89|149.41|147.61|319
1639735200000|2021-12-17 10:00:00|149.47|147.67|149.22|147.42|149.56|147.76|149.15|147.35|342
1639735500000|2021-12-17 10:05:00|149.21|147.41|149.1|147.3|149.55|147.75|149.05|147.25|380
1639735800000|2021-12-17 10:10:00|149.09|147.29|149.05|147.25|149.33|147.53|149.04|147.24|356
1639736100000|2021-12-17 10:15:00|149.04|147.24|148.87|147.07|149.07|147.27|148.56|146.76|378
1639736400000|2021-12-17 10:20:00|148.89|147.09|148.23|146.43|149.18|147.38|147.95|146.15|444
1639736700000|2021-12-17 10:25:00|148.22|146.42|147.78|145.98|148.25|146.45|147.72|145.92|497
1639737000000|2021-12-17 10:30:00|147.77|145.97|148.23|146.43|148.34|146.54|147.49|145.69|550
1639737300000|2021-12-17 10:35:00|148.22|146.42|148.23|146.43|148.33|146.53|147.89|146.09|380
1639737600000|2021-12-17 10:40:00|148.24|146.44|148.04|146.24|148.34|146.54|147.85|146.05|403
1639737900000|2021-12-17 10:45:00|148.06|146.26|148.04|146.24|148.34|146.54|147.86|146.06|388
1639738200000|2021-12-17 10:50:00|148.03|146.23|147.61|145.81|148.29|146.49|147.57|145.77|369
1639738500000|2021-12-17 10:55:00|147.62|145.82|147.74|145.94|147.86|146.06|147.36|145.56|380
1639738800000|2021-12-17 11:00:00|147.73|145.93|147.84|146.04|148.04|146.24|147.57|145.77|447
1639739100000|2021-12-17 11:05:00|147.83|146.03|148.44|146.64|148.45|146.65|147.67|145.87|358
1639739400000|2021-12-17 11:10:00|148.43|146.63|148.27|146.47|148.51|146.71|148.18|146.38|368
1639739700000|2021-12-17 11:15:00|148.28|146.48|148.38|146.58|148.41|146.61|148.1|146.3|365
1639740000000|2021-12-17 11:20:00|148.37|146.57|148.44|146.64|148.53|146.73|148.17|146.37|353
1639740300000|2021-12-17 11:25:00|148.43|146.63|148.76|146.96|148.96|147.16|148.41|146.61|450
1639740600000|2021-12-17 11:30:00|148.75|146.95|148.44|146.64|148.88|147.08|148.36|146.56|359
1639740900000|2021-12-17 11:35:00|148.45|146.65|148.48|146.68|148.52|146.72|148.16|146.36|347
1639741200000|2021-12-17 11:40:00|148.49|146.69|148.47|146.67|148.53|146.73|148.17|146.37|370
1639741500000|2021-12-17 11:45:00|148.48|146.68|148.18|146.38|148.49|146.69|148.13|146.33|327
1639741800000|2021-12-17 11:50:00|148.19|146.39|147.95|146.15|148.2|146.4|147.68|145.88|395
1639742100000|2021-12-17 11:55:00|147.96|146.16|148.14|146.34|148.19|146.39|147.95|146.15|300
1639742400000|2021-12-17 12:00:00|148.15|146.35|148.32|146.52|148.56|146.76|148.09|146.29|393
1639742700000|2021-12-17 12:05:00|148.31|146.51|147.69|145.89|148.31|146.51|147.67|145.87|400
1639743000000|2021-12-17 12:10:00|147.67|145.87|147.75|145.95|147.79|145.99|147.21|145.41|446
1639743300000|2021-12-17 12:15:00|147.74|145.94|148.41|146.61|148.49|146.69|147.67|145.87|417
1639743600000|2021-12-17 12:20:00|148.4|146.6|148.8|147|148.87|147.07|148.07|146.27|471
1639743900000|2021-12-17 12:25:00|148.79|146.99|148.32|146.52|148.83|147.03|148.22|146.42|410
1639744200000|2021-12-17 12:30:00|148.34|146.54|148.11|146.31|148.44|146.64|148.1|146.3|360
1639744500000|2021-12-17 12:35:00|148.1|146.3|148.27|146.47|148.64|146.84|148.1|146.3|320
1639744800000|2021-12-17 12:40:00|148.26|146.46|148.14|146.34|148.31|146.51|147.8|146|454
1639745100000|2021-12-17 12:45:00|148.13|146.33|147.88|146.08|148.44|146.64|147.85|146.05|442
1639745400000|2021-12-17 12:50:00|147.87|146.07|147.65|145.85|147.92|146.12|147.6|145.8|394
1639745700000|2021-12-17 12:55:00|147.66|145.86|147.68|145.88|147.97|146.17|147.55|145.75|459
1639746000000|2021-12-17 13:00:00|147.67|145.87|147.98|146.18|148.05|146.25|147.47|145.67|381
1639746300000|2021-12-17 13:05:00|147.99|146.19|147.5|145.7|148.19|146.39|147.41|145.61|440
1639746600000|2021-12-17 13:10:00|147.54|145.74|147.31|145.51|147.57|145.77|147.17|145.37|411
1639746900000|2021-12-17 13:15:00|147.32|145.52|147.61|145.81|147.67|145.87|147.23|145.43|433
1639747200000|2021-12-17 13:20:00|147.62|145.82|147.59|145.79|147.9|146.1|147.49|145.69|426
1639747500000|2021-12-17 13:25:00|147.58|145.78|148.07|146.27|148.09|146.29|147.57|145.77|313
1639747800000|2021-12-17 13:30:00|148.08|146.28|148.42|146.62|148.42|146.62|147.99|146.19|383
1639748100000|2021-12-17 13:35:00|148.43|146.63|148.15|146.35|148.49|146.69|148.05|146.25|349
1639748400000|2021-12-17 13:40:00|148.14|146.34|147.89|146.09|148.22|146.42|147.68|145.88|412
1639748700000|2021-12-17 13:45:00|147.91|146.11|147.57|145.77|148.14|146.34|147.54|145.74|402
1639749000000|2021-12-17 13:50:00|147.58|145.78|146.33|144.53|147.71|145.91|146.32|144.52|553
1639749300000|2021-12-17 13:55:00|146.32|144.52|146.49|144.69|146.82|145.02|146.17|144.37|609
1639749600000|2021-12-17 14:00:00|146.5|144.7|145.16|143.36|146.62|144.82|145.11|143.31|622
1639749900000|2021-12-17 14:05:00|145.17|143.37|144.8|143|145.4|143.6|144.75|142.95|766
1639750200000|2021-12-17 14:10:00|144.82|143.02|144.88|143.08|145.19|143.39|144.29|142.49|609
1639750500000|2021-12-17 14:15:00|144.87|143.07|144.91|143.11|145.41|143.61|144.8|143|529
1639750800000|2021-12-17 14:20:00|144.9|143.1|145.27|143.47|145.3|143.5|144.55|142.75|574
1639751100000|2021-12-17 14:25:00|145.26|143.46|145.01|143.21|145.45|143.65|144.91|143.11|471
1639751400000|2021-12-17 14:30:00|145|143.2|144.93|143.13|145.34|143.54|144.88|143.08|499
1639751700000|2021-12-17 14:35:00|144.94|143.14|143.43|141.63|145.01|143.21|143.22|141.42|809
1639752000000|2021-12-17 14:40:00|143.44|141.64|142.66|140.86|143.92|142.12|142.57|140.77|785
1639752300000|2021-12-17 14:45:00|142.64|140.84|143.94|142.14|143.94|142.14|142.19|140.39|767
1639752600000|2021-12-17 14:50:00|143.93|142.13|144.01|142.21|144.68|142.88|143.93|142.13|702
1639752900000|2021-12-17 14:55:00|143.99|142.19|144.41|142.61|144.46|142.66|143.51|141.71|681
1639753200000|2021-12-17 15:00:00|144.42|142.62|143.91|142.11|144.42|142.62|143.11|141.31|793
1639753500000|2021-12-17 15:05:00|143.88|142.08|143.96|142.16|144.01|142.21|143.17|141.37|664
1639753800000|2021-12-17 15:10:00|143.95|142.15|143.46|141.66|144.19|142.39|143.34|141.54|601
1639754100000|2021-12-17 15:15:00|143.45|141.65|143.69|141.89|143.69|141.89|142.79|140.99|657
1639754400000|2021-12-17 15:20:00|143.68|141.88|143.7|141.9|143.73|141.93|143.06|141.26|593
1639754700000|2021-12-17 15:25:00|143.71|141.91|144.43|142.63|144.52|142.72|143.69|141.89|679
1639755000000|2021-12-17 15:30:00|144.45|142.65|145.82|144.02|145.88|144.08|144.38|142.58|643
1639755300000|2021-12-17 15:35:00|145.8|144|146.41|144.61|146.85|145.05|145.57|143.77|711
1639755600000|2021-12-17 15:40:00|146.42|144.62|146.23|144.43|146.46|144.66|145.91|144.11|666
1639755900000|2021-12-17 15:45:00|146.22|144.42|146.94|145.14|147.15|145.35|146.19|144.39|683
1639756200000|2021-12-17 15:50:00|146.95|145.15|147.47|145.67|147.79|145.99|146.68|144.88|646
1639756500000|2021-12-17 15:55:00|147.49|145.69|147.19|145.39|147.49|145.69|146.99|145.19|519
1639756800000|2021-12-17 16:00:00|147.2|145.4|147.23|145.43|147.7|145.9|146.79|144.99|658
1639757100000|2021-12-17 16:05:00|147.24|145.44|147.28|145.48|147.48|145.68|146.98|145.18|585
1639757400000|2021-12-17 16:10:00|147.27|145.47|148.21|146.41|148.58|146.78|147.27|145.47|670
1639757700000|2021-12-17 16:15:00|148.22|146.42|148.31|146.51|148.39|146.59|147.91|146.11|514
1639758000000|2021-12-17 16:20:00|148.3|146.5|148.15|146.35|148.4|146.6|148.08|146.28|525
1639758300000|2021-12-17 16:25:00|148.14|146.34|149.82|148.02|149.87|148.07|148|146.2|712
1639758600000|2021-12-17 16:30:00|149.78|147.98|149.22|147.42|150.07|148.27|149.21|147.41|651
1639758900000|2021-12-17 16:35:00|149.2|147.4|148.68|146.88|149.22|147.42|148.32|146.52|638
1639759200000|2021-12-17 16:40:00|148.69|146.89|148.15|146.35|148.8|147|148.03|146.23|527
1639759500000|2021-12-17 16:45:00|148.16|146.36|147.76|145.96|148.31|146.51|147.68|145.88|655
1639759800000|2021-12-17 16:50:00|147.77|145.97|148.13|146.33|148.36|146.56|147.77|145.97|498
1639760100000|2021-12-17 16:55:00|148.14|146.34|148.77|146.97|148.87|147.07|148|146.2|519
1639760400000|2021-12-17 17:00:00|148.78|146.98|148.2|146.4|148.78|146.98|147.96|146.16|562
1639760700000|2021-12-17 17:05:00|148.21|146.41|147.57|145.77|148.21|146.41|147.35|145.55|496
1639761000000|2021-12-17 17:10:00|147.58|145.78|147.73|145.93|147.82|146.02|147.46|145.66|498
1639761300000|2021-12-17 17:15:00|147.72|145.92|147.36|145.56|147.84|146.04|147.25|145.45|441
1639761600000|2021-12-17 17:20:00|147.35|145.55|147.02|145.22|147.5|145.7|146.99|145.19|371
1639761900000|2021-12-17 17:25:00|147.01|145.21|147.19|145.39|147.29|145.49|146.68|144.88|547
1639762200000|2021-12-17 17:30:00|147.22|145.42|147.2|145.4|147.51|145.71|146.96|145.16|508
1639762500000|2021-12-17 17:35:00|147.19|145.39|146.96|145.16|147.41|145.61|146.71|144.91|508
1639762800000|2021-12-17 17:40:00|146.95|145.15|146.61|144.81|147.04|145.24|146.52|144.72|478
1639763100000|2021-12-17 17:45:00|146.62|144.82|146.38|144.58|146.9|145.1|146.3|144.5|575
1639763400000|2021-12-17 17:50:00|146.36|144.56|146.37|144.57|146.78|144.98|146.22|144.42|496
1639763700000|2021-12-17 17:55:00|146.38|144.58|146.8|145|146.96|145.16|146.29|144.49|394
1639764000000|2021-12-17 18:00:00|146.78|144.98|146.91|145.11|147.16|145.36|146.56|144.76|514
1639764300000|2021-12-17 18:05:00|146.9|145.1|146.68|144.88|146.91|145.11|146.48|144.68|369
1639764600000|2021-12-17 18:10:00|146.67|144.87|146.42|144.62|146.84|145.04|146.4|144.6|299
1639764900000|2021-12-17 18:15:00|146.41|144.61|146.6|144.8|146.75|144.95|146.4|144.6|412
1639765200000|2021-12-17 18:20:00|146.61|144.81|146.61|144.81|146.9|145.1|146.53|144.73|434
1639765500000|2021-12-17 18:25:00|146.6|144.8|146.85|145.05|146.96|145.16|146.55|144.75|399
1639765800000|2021-12-17 18:30:00|146.86|145.06|146.83|145.03|146.95|145.15|146.65|144.85|412
1639766100000|2021-12-17 18:35:00|146.8|145|146.57|144.77|146.85|145.05|146.45|144.65|393
1639766400000|2021-12-17 18:40:00|146.56|144.76|146.61|144.81|146.69|144.89|146.43|144.63|338
1639766700000|2021-12-17 18:45:00|146.6|144.8|147.07|145.27|147.11|145.31|146.55|144.75|435
1639767000000|2021-12-17 18:50:00|147.06|145.26|147.18|145.38|147.49|145.69|147.04|145.24|450
1639767300000|2021-12-17 18:55:00|147.19|145.39|147.82|146.02|148|146.2|147.13|145.33|472
1639767600000|2021-12-17 19:00:00|147.81|146.01|147.65|145.85|147.84|146.04|147.35|145.55|436
1639767900000|2021-12-17 19:05:00|147.64|145.84|147.79|145.99|148.19|146.39|147.42|145.62|510
1639768200000|2021-12-17 19:10:00|147.78|145.98|147.7|145.9|148.17|146.37|147.65|145.85|403
1639768500000|2021-12-17 19:15:00|147.69|145.89|147.96|146.16|148.1|146.3|147.69|145.89|344
1639768800000|2021-12-17 19:20:00|147.99|146.19|147.83|146.03|148.09|146.29|147.8|146|415
1639769100000|2021-12-17 19:25:00|147.84|146.04|147.43|145.63|147.84|146.04|147.2|145.4|429
1639769400000|2021-12-17 19:30:00|147.44|145.64|147.15|145.35|147.48|145.68|147.08|145.28|370
1639769700000|2021-12-17 19:35:00|147.16|145.36|147.15|145.35|147.25|145.45|146.98|145.18|397
1639770000000|2021-12-17 19:40:00|147.16|145.36|147.16|145.36|147.18|145.38|146.84|145.04|408
1639770300000|2021-12-17 19:45:00|147.15|145.35|147.05|145.25|147.39|145.59|147.05|145.25|392
1639770600000|2021-12-17 19:50:00|147.03|145.23|146.67|144.87|147.18|145.38|146.63|144.83|428
1639770900000|2021-12-17 19:55:00|146.68|144.88|146.63|144.83|146.85|145.05|146.58|144.78|413
1639771200000|2021-12-17 20:00:00|146.64|144.84|146.45|144.65|147.01|145.21|146.45|144.65|390
1639771500000|2021-12-17 20:05:00|146.44|144.64|146.76|144.96|146.89|145.09|146.44|144.64|312
1639771800000|2021-12-17 20:10:00|146.74|144.94|146.4|144.6|146.75|144.95|146.36|144.56|308
1639772100000|2021-12-17 20:15:00|146.39|144.59|145.66|143.86|146.62|144.82|145.51|143.71|499
1639772400000|2021-12-17 20:20:00|145.67|143.87|145.92|144.12|146.21|144.41|145.63|143.83|487
1639772700000|2021-12-17 20:25:00|145.91|144.11|145.48|143.68|145.98|144.18|145.08|143.28|557
1639773000000|2021-12-17 20:30:00|145.49|143.69|144.97|143.17|145.56|143.76|144.88|143.08|522
1639773300000|2021-12-17 20:35:00|144.96|143.16|145.35|143.55|145.38|143.58|144.75|142.95|469
1639773600000|2021-12-17 20:40:00|145.31|143.51|145.25|143.45|145.47|143.67|145.08|143.28|396
1639773900000|2021-12-17 20:45:00|145.26|143.46|144.91|143.11|145.39|143.59|144.91|143.11|380
1639774200000|2021-12-17 20:50:00|144.88|143.08|145.34|143.54|145.46|143.66|144.88|143.08|431
1639774500000|2021-12-17 20:55:00|145.35|143.55|145.02|143.22|145.6|143.8|145|143.2|465
1639774800000|2021-12-17 21:00:00|145|143.2|145.37|143.57|145.37|143.57|144.69|142.89|473
1639775100000|2021-12-17 21:05:00|145.36|143.56|145.44|143.64|145.67|143.87|145.15|143.35|360
1639775400000|2021-12-17 21:10:00|145.45|143.65|145.7|143.9|145.7|143.9|145.33|143.53|335
1639775700000|2021-12-17 21:15:00|145.71|143.91|146.47|144.67|146.73|144.93|145.68|143.88|411
1639776000000|2021-12-17 21:20:00|146.45|144.65|146.3|144.5|146.46|144.66|146|144.2|417
1639776300000|2021-12-17 21:25:00|146.29|144.49|146.28|144.48|146.64|144.84|146.18|144.38|422
1639776600000|2021-12-17 21:30:00|146.29|144.49|146.42|144.62|146.53|144.73|146.21|144.41|329
1639776900000|2021-12-17 21:35:00|146.41|144.61|148.18|146.38|148.18|146.38|146.41|144.61|472
1639777200000|2021-12-17 21:40:00|148.19|146.39|147.58|145.78|148.19|146.39|147.55|145.75|575
1639777500000|2021-12-17 21:45:00|147.6|145.8|147.77|145.97|147.89|146.09|147.31|145.51|484
1639777800000|2021-12-17 21:50:00|147.78|145.98|147.64|145.84|147.8|146|147.48|145.68|355
1639778100000|2021-12-17 21:55:00|147.63|145.83|147.46|145.66|147.64|145.84|147.39|145.59|239
1639814400000|2021-12-18 08:00:00|148.55|146.75|149.02|147.22|149.06|147.26|148.47|146.67|355
1639814700000|2021-12-18 08:05:00|149.03|147.23|149.38|147.58|149.63|147.83|149.02|147.22|391
1639815000000|2021-12-18 08:10:00|149.36|147.56|149.62|147.82|149.76|147.96|149.26|147.46|367
1639815300000|2021-12-18 08:15:00|149.61|147.81|149.61|147.81|149.82|148.02|149.25|147.45|376
1639815600000|2021-12-18 08:20:00|149.62|147.82|149.27|147.47|149.75|147.95|149.27|147.47|399
1639815900000|2021-12-18 08:25:00|149.28|147.48|149.33|147.53|149.45|147.65|149.13|147.33|345
1639816200000|2021-12-18 08:30:00|149.34|147.54|148.7|146.9|149.49|147.69|148.61|146.81|362
1639816500000|2021-12-18 08:35:00|148.71|146.91|148.63|146.83|148.88|147.08|148.58|146.78|369
1639816800000|2021-12-18 08:40:00|148.64|146.84|148.21|146.41|148.9|147.1|148.21|146.41|369
1639817100000|2021-12-18 08:45:00|148.22|146.42|148.31|146.51|148.36|146.56|148.03|146.23|326
1639817400000|2021-12-18 08:50:00|148.32|146.52|148.32|146.52|148.33|146.53|148.08|146.28|280
1639817700000|2021-12-18 08:55:00|148.33|146.53|148.37|146.57|148.47|146.67|148.24|146.44|246
1639818000000|2021-12-18 09:00:00|148.39|146.59|148.74|146.94|148.88|147.08|148.38|146.58|407
1639818300000|2021-12-18 09:05:00|148.75|146.95|149.05|147.25|149.19|147.39|148.74|146.94|364
1639818600000|2021-12-18 09:10:00|149.04|147.24|149.2|147.4|149.24|147.44|148.99|147.19|300
1639818900000|2021-12-18 09:15:00|149.19|147.39|148.94|147.14|149.34|147.54|148.93|147.13|374
1639819200000|2021-12-18 09:20:00|148.93|147.13|149.01|147.21|149.22|147.42|148.92|147.12|257
1639819500000|2021-12-18 09:25:00|149.02|147.22|148.85|147.05|149.04|147.24|148.72|146.92|304
1639819800000|2021-12-18 09:30:00|148.86|147.06|149.12|147.32|149.34|147.54|148.81|147.01|284
1639820100000|2021-12-18 09:35:00|149.11|147.31|149.08|147.28|149.26|147.46|149|147.2|257
1639820400000|2021-12-18 09:40:00|149.11|147.31|149.22|147.42|149.34|147.54|149.11|147.31|196
1639820700000|2021-12-18 09:45:00|149.21|147.41|149.12|147.32|149.34|147.54|149.04|147.24|289
1639821000000|2021-12-18 09:50:00|149.13|147.33|149.29|147.49|149.44|147.64|149.13|147.33|290
1639821300000|2021-12-18 09:55:00|149.28|147.48|149.98|148.18|149.98|148.18|149.27|147.47|468
1639821600000|2021-12-18 10:00:00|149.99|148.19|149.62|147.82|150.24|148.44|149.59|147.79|479
1639821900000|2021-12-18 10:05:00|149.66|147.86|149.45|147.65|149.68|147.88|149.39|147.59|462
1639822200000|2021-12-18 10:10:00|149.44|147.64|149.64|147.84|149.8|148|149.38|147.58|364
1639822500000|2021-12-18 10:15:00|149.65|147.85|149.8|148|149.8|148|149.49|147.69|299
1639822800000|2021-12-18 10:20:00|149.79|147.99|150.1|148.3|150.56|148.76|149.76|147.96|459
1639823100000|2021-12-18 10:25:00|150.09|148.29|150|148.2|150.16|148.36|149.9|148.1|317
1639823400000|2021-12-18 10:30:00|150.01|148.21|150.07|148.27|150.32|148.52|149.91|148.11|285
1639823700000|2021-12-18 10:35:00|150.06|148.26|150.36|148.56|150.36|148.56|149.9|148.1|267
1639824000000|2021-12-18 10:40:00|150.35|148.55|150.37|148.57|150.61|148.81|150.16|148.36|387
1639824300000|2021-12-18 10:45:00|150.38|148.58|150.79|148.99|151.05|149.25|150.35|148.55|505
1639824600000|2021-12-18 10:50:00|150.78|148.98|150.8|149|150.96|149.16|150.63|148.83|403
1639824900000|2021-12-18 10:55:00|150.81|149.01|150.95|149.15|151.03|149.23|150.68|148.88|375
1639825200000|2021-12-18 11:00:00|150.96|149.16|151.01|149.21|151.24|149.44|150.86|149.06|485
1639825500000|2021-12-18 11:05:00|151|149.2|150.72|148.92|151.09|149.29|150.6|148.8|427
1639825800000|2021-12-18 11:10:00|150.71|148.91|150.35|148.55|150.89|149.09|150.33|148.53|384
1639826100000|2021-12-18 11:15:00|150.34|148.54|150.07|148.27|150.45|148.65|149.93|148.13|377
1639826400000|2021-12-18 11:20:00|150.08|148.28|150.02|148.22|150.17|148.37|149.9|148.1|339
1639826700000|2021-12-18 11:25:00|150.01|148.21|150.19|148.39|150.42|148.62|149.88|148.08|347
1639827000000|2021-12-18 11:30:00|150.21|148.41|150.38|148.58|150.57|148.77|150.16|148.36|298
1639827300000|2021-12-18 11:35:00|150.39|148.59|150.38|148.58|150.54|148.74|150.37|148.57|240
1639827600000|2021-12-18 11:40:00|150.39|148.59|150.38|148.58|150.61|148.81|150.23|148.43|384
1639827900000|2021-12-18 11:45:00|150.37|148.57|150.06|148.26|150.38|148.58|149.96|148.16|373
1639828200000|2021-12-18 11:50:00|150.05|148.25|149.82|148.02|150.18|148.38|149.79|147.99|289
1639828500000|2021-12-18 11:55:00|149.81|148.01|150.14|148.34|150.22|148.42|149.67|147.87|384
1639828800000|2021-12-18 12:00:00|150.13|148.33|150.41|148.61|150.67|148.87|150.04|148.24|477
1639829100000|2021-12-18 12:05:00|150.4|148.6|150.56|148.76|150.58|148.78|150.21|148.41|374
1639829400000|2021-12-18 12:10:00|150.57|148.77|150.54|148.74|150.62|148.82|150.31|148.51|379
1639829700000|2021-12-18 12:15:00|150.52|148.72|150.5|148.7|150.52|148.72|150.31|148.51|297
1639830000000|2021-12-18 12:20:00|150.49|148.69|150.19|148.39|150.49|148.69|150.1|148.3|315
1639830300000|2021-12-18 12:25:00|150.2|148.4|150.11|148.31|150.22|148.42|149.9|148.1|342
1639830600000|2021-12-18 12:30:00|150.12|148.32|150.31|148.51|150.36|148.56|150.12|148.32|262
1639830900000|2021-12-18 12:35:00|150.3|148.5|150.13|148.33|150.44|148.64|150.03|148.23|316
1639831200000|2021-12-18 12:40:00|150.15|148.35|150.23|148.43|150.28|148.48|150.02|148.22|244
1639831500000|2021-12-18 12:45:00|150.22|148.42|150.39|148.59|150.67|148.87|150.2|148.4|329
1639831800000|2021-12-18 12:50:00|150.38|148.58|150.66|148.86|150.66|148.86|150.38|148.58|327
1639832100000|2021-12-18 12:55:00|150.65|148.85|150.49|148.69|150.66|148.86|150.19|148.39|369
1639832400000|2021-12-18 13:00:00|150.5|148.7|150.11|148.31|150.62|148.82|150.07|148.27|402
1639832700000|2021-12-18 13:05:00|150.12|148.32|150.28|148.48|150.55|148.75|150.09|148.29|343
1639833000000|2021-12-18 13:10:00|150.3|148.5|150.37|148.57|150.46|148.66|150.18|148.38|344
1639833300000|2021-12-18 13:15:00|150.39|148.59|150.04|148.24|150.41|148.61|150.02|148.22|374
1639833600000|2021-12-18 13:20:00|150.03|148.23|150.07|148.27|150.25|148.45|149.92|148.12|356
1639833900000|2021-12-18 13:25:00|150.09|148.29|150|148.2|150.23|148.43|149.98|148.18|315
1639834200000|2021-12-18 13:30:00|150.02|148.22|150.11|148.31|150.21|148.41|149.92|148.12|294
1639834500000|2021-12-18 13:35:00|150.09|148.29|149.95|148.15|150.21|148.41|149.61|147.81|452
1639834800000|2021-12-18 13:40:00|149.96|148.16|149.51|147.71|150.05|148.25|149.41|147.61|469
1639835100000|2021-12-18 13:45:00|149.52|147.72|149.63|147.83|149.85|148.05|149.49|147.69|343
1639835400000|2021-12-18 13:50:00|149.62|147.82|149.8|148|149.88|148.08|149.56|147.76|385
1639835700000|2021-12-18 13:55:00|149.81|148.01|149.08|147.28|149.84|148.04|149.06|147.26|514
1639836000000|2021-12-18 14:00:00|149.1|147.3|149.45|147.65|149.52|147.72|148.98|147.18|387
1639836300000|2021-12-18 14:05:00|149.46|147.66|149.46|147.66|149.63|147.83|149.17|147.37|446
1639836600000|2021-12-18 14:10:00|149.45|147.65|149.61|147.81|149.64|147.84|149.41|147.61|334
1639836900000|2021-12-18 14:15:00|149.6|147.8|150.01|148.21|150.12|148.32|149.58|147.78|351
1639837200000|2021-12-18 14:20:00|149.99|148.19|149.64|147.84|150.25|148.45|149.59|147.79|394
1639837500000|2021-12-18 14:25:00|149.63|147.83|149.62|147.82|149.83|148.03|149.6|147.8|232
1639837800000|2021-12-18 14:30:00|149.61|147.81|149.42|147.62|149.85|148.05|149.4|147.6|324
1639838100000|2021-12-18 14:35:00|149.43|147.63|149.72|147.92|149.72|147.92|149.41|147.61|371
1639838400000|2021-12-18 14:40:00|149.71|147.91|150.07|148.27|150.13|148.33|149.7|147.9|261
1639838700000|2021-12-18 14:45:00|150.08|148.28|150.31|148.51|150.35|148.55|150.08|148.28|365
1639839000000|2021-12-18 14:50:00|150.32|148.52|150.43|148.63|150.45|148.65|150.07|148.27|308
1639839300000|2021-12-18 14:55:00|150.44|148.64|150.34|148.54|150.54|148.74|150.19|148.39|333
1639839600000|2021-12-18 15:00:00|150.33|148.53|150.05|148.25|150.38|148.58|149.93|148.13|303
1639839900000|2021-12-18 15:05:00|150.04|148.24|150.42|148.62|150.45|148.65|150.04|148.24|335
1639840200000|2021-12-18 15:10:00|150.4|148.6|150.46|148.66|150.48|148.68|150.23|148.43|308
1639840500000|2021-12-18 15:15:00|150.48|148.68|150.72|148.92|150.87|149.07|150.43|148.63|449
1639840800000|2021-12-18 15:20:00|150.71|148.91|150.72|148.92|150.82|149.02|150.55|148.75|330
1639841100000|2021-12-18 15:25:00|150.67|148.87|150.41|148.61|150.75|148.95|150.38|148.58|273
1639841400000|2021-12-18 15:30:00|150.42|148.62|150.03|148.23|150.43|148.63|149.84|148.04|329
1639841700000|2021-12-18 15:35:00|150.07|148.27|150.12|148.32|150.26|148.46|150.02|148.22|276
1639842000000|2021-12-18 15:40:00|150.1|148.3|150.23|148.43|150.27|148.47|149.97|148.17|282
1639842300000|2021-12-18 15:45:00|150.22|148.42|149.92|148.12|150.36|148.56|149.66|147.86|400
1639842600000|2021-12-18 15:50:00|149.91|148.11|149.76|147.96|149.98|148.18|149.58|147.78|473
1639842900000|2021-12-18 15:55:00|149.72|147.92|149.75|147.95|149.91|148.11|149.56|147.76|433
1639843200000|2021-12-18 16:00:00|149.76|147.96|149.65|147.85|149.88|148.08|149.54|147.74|445
1639843500000|2021-12-18 16:05:00|149.66|147.86|149.68|147.88|149.79|147.99|149.47|147.67|473
1639843800000|2021-12-18 16:10:00|149.69|147.89|149.93|148.13|150.05|148.25|149.67|147.87|388
1639844100000|2021-12-18 16:15:00|149.92|148.12|150.23|148.43|150.31|148.51|149.71|147.91|401
1639844400000|2021-12-18 16:20:00|150.2|148.4|150.2|148.4|150.63|148.83|150.17|148.37|460
1639844700000|2021-12-18 16:25:00|150.21|148.41|150.31|148.51|150.37|148.57|150.1|148.3|364
1639845000000|2021-12-18 16:30:00|150.33|148.53|149.82|148.02|150.33|148.53|149.67|147.87|387
1639845300000|2021-12-18 16:35:00|149.81|148.01|149.86|148.06|149.86|148.06|149.5|147.7|359
1639845600000|2021-12-18 16:40:00|149.89|148.09|149.91|148.11|150.03|148.23|149.78|147.98|260
1639845900000|2021-12-18 16:45:00|149.92|148.12|150.15|148.35|150.19|148.39|149.8|148|305
1639846200000|2021-12-18 16:50:00|150.17|148.37|150.25|148.45|150.32|148.52|149.98|148.18|377
1639846500000|2021-12-18 16:55:00|150.24|148.44|149.86|148.06|150.27|148.47|149.62|147.82|385
1639846800000|2021-12-18 17:00:00|149.87|148.07|149.9|148.1|150.01|148.21|149.59|147.79|341
1639847100000|2021-12-18 17:05:00|149.91|148.11|149.61|147.81|149.91|148.11|149.55|147.75|279
1639847400000|2021-12-18 17:10:00|149.62|147.82|149.85|148.05|149.98|148.18|149.61|147.81|310
1639847700000|2021-12-18 17:15:00|149.86|148.06|149.64|147.84|149.96|148.16|149.62|147.82|289
1639848000000|2021-12-18 17:20:00|149.63|147.83|149.81|148.01|149.85|148.05|149.51|147.71|332
1639848300000|2021-12-18 17:25:00|149.8|148|149.53|147.73|149.89|148.09|149.36|147.56|365
1639848600000|2021-12-18 17:30:00|149.52|147.72|149.71|147.91|149.79|147.99|149.39|147.59|387
1639848900000|2021-12-18 17:35:00|149.7|147.9|149.5|147.7|149.96|148.16|149.46|147.66|357
1639849200000|2021-12-18 17:40:00|149.52|147.72|149.69|147.89|149.71|147.91|149.47|147.67|284
1639849500000|2021-12-18 17:45:00|149.67|147.87|149.51|147.71|149.81|148.01|149.38|147.58|339
1639849800000|2021-12-18 17:50:00|149.5|147.7|149.34|147.54|149.55|147.75|149.2|147.4|342
1639850100000|2021-12-18 17:55:00|149.33|147.53|149.48|147.68|149.48|147.68|149.21|147.41|273
1639850400000|2021-12-18 18:00:00|149.5|147.7|149.53|147.73|149.58|147.78|149.39|147.59|215
1639850700000|2021-12-18 18:05:00|149.54|147.74|149.72|147.92|149.73|147.93|149.39|147.59|233
1639851000000|2021-12-18 18:10:00|149.71|147.91|149.54|147.74|149.73|147.93|149.32|147.52|322
1639851300000|2021-12-18 18:15:00|149.53|147.73|149.54|147.74|149.63|147.83|149.38|147.58|318
1639851600000|2021-12-18 18:20:00|149.53|147.73|149.59|147.79|149.71|147.91|149.5|147.7|255
1639851900000|2021-12-18 18:25:00|149.6|147.8|149.51|147.71|149.76|147.96|149.4|147.6|273
1639852200000|2021-12-18 18:30:00|149.5|147.7|149.7|147.9|149.74|147.94|149.5|147.7|242
1639852500000|2021-12-18 18:35:00|149.72|147.92|149.5|147.7|149.72|147.92|149.39|147.59|312
1639852800000|2021-12-18 18:40:00|149.52|147.72|149.64|147.84|149.74|147.94|149.46|147.66|300
1639853100000|2021-12-18 18:45:00|149.63|147.83|149.72|147.92|149.89|148.09|149.58|147.78|300
1639853400000|2021-12-18 18:50:00|149.71|147.91|149.85|148.05|149.88|148.08|149.59|147.79|230
1639853700000|2021-12-18 18:55:00|149.86|148.06|149.8|148|149.95|148.15|149.8|148|265
1639854000000|2021-12-18 19:00:00|149.81|148.01|149.73|147.93|149.97|148.17|149.58|147.78|272
1639854300000|2021-12-18 19:05:00|149.71|147.91|148.88|147.08|149.75|147.95|148.84|147.04|427
1639854600000|2021-12-18 19:10:00|148.89|147.09|148.69|146.89|149.07|147.27|148.62|146.82|457
1639854900000|2021-12-18 19:15:00|148.68|146.88|148.76|146.96|148.89|147.09|148.36|146.56|415
1639855200000|2021-12-18 19:20:00|148.75|146.95|148.78|146.98|149.14|147.34|148.72|146.92|277
1639855500000|2021-12-18 19:25:00|148.76|146.96|148.93|147.13|149.17|147.37|148.71|146.91|235
1639855800000|2021-12-18 19:30:00|148.94|147.14|148.96|147.16|149.1|147.3|148.87|147.07|300
1639856100000|2021-12-18 19:35:00|148.98|147.18|149.06|147.26|149.42|147.62|148.94|147.14|330
1639856400000|2021-12-18 19:40:00|149.07|147.27|149.18|147.38|149.27|147.47|148.92|147.12|229
1639856700000|2021-12-18 19:45:00|149.21|147.41|149.62|147.82|149.81|148.01|149.21|147.41|328
1639857000000|2021-12-18 19:50:00|149.61|147.81|149.6|147.8|149.78|147.98|149.41|147.61|311
1639857300000|2021-12-18 19:55:00|149.59|147.79|149.43|147.63|149.59|147.79|149.26|147.46|277
1639857600000|2021-12-18 20:00:00|149.44|147.64|149.22|147.42|149.49|147.69|149|147.2|324
1639857900000|2021-12-18 20:05:00|149.21|147.41|148.91|147.11|149.23|147.43|148.79|146.99|339
1639858200000|2021-12-18 20:10:00|148.92|147.12|148.98|147.18|149.06|147.26|148.7|146.9|308
1639858500000|2021-12-18 20:15:00|149|147.2|149.06|147.26|149.19|147.39|148.92|147.12|295
1639858800000|2021-12-18 20:20:00|149.05|147.25|149.04|147.24|149.18|147.38|148.72|146.92|339
1639859100000|2021-12-18 20:25:00|149.03|147.23|149.18|147.38|149.24|147.44|149.03|147.23|317
1639859400000|2021-12-18 20:30:00|149.16|147.36|148.89|147.09|149.29|147.49|148.87|147.07|364
1639859700000|2021-12-18 20:35:00|148.84|147.04|149.05|147.25|149.07|147.27|148.81|147.01|237
1639860000000|2021-12-18 20:40:00|149.09|147.29|149.02|147.22|149.1|147.3|148.9|147.1|247
1639860300000|2021-12-18 20:45:00|149.03|147.23|149.3|147.5|149.32|147.52|148.99|147.19|323
1639860600000|2021-12-18 20:50:00|149.29|147.49|149.33|147.53|149.58|147.78|149.24|147.44|372
1639860900000|2021-12-18 20:55:00|149.34|147.54|149.45|147.65|149.63|147.83|149.32|147.52|308
1639861200000|2021-12-18 21:00:00|149.44|147.64|149.71|147.91|149.74|147.94|149.37|147.57|337
1639861500000|2021-12-18 21:05:00|149.72|147.92|149.56|147.76|149.89|148.09|149.55|147.75|282
1639861800000|2021-12-18 21:10:00|149.55|147.75|149.25|147.45|149.56|147.76|149.19|147.39|335
1639862100000|2021-12-18 21:15:00|149.24|147.44|149.26|147.46|149.27|147.47|148.97|147.17|225
1639862400000|2021-12-18 21:20:00|149.25|147.45|149.26|147.46|149.3|147.5|149.12|147.32|199
1639862700000|2021-12-18 21:25:00|149.25|147.45|149.39|147.59|149.45|147.65|149.12|147.32|254
1639863000000|2021-12-18 21:30:00|149.4|147.6|149.65|147.85|149.69|147.89|149.29|147.49|305
1639863300000|2021-12-18 21:35:00|149.67|147.87|149.64|147.84|149.74|147.94|149.5|147.7|337
1639863600000|2021-12-18 21:40:00|149.65|147.85|149.69|147.89|149.92|148.12|149.62|147.82|353
1639863900000|2021-12-18 21:45:00|149.68|147.88|149.81|148.01|149.85|148.05|149.62|147.82|333
1639864200000|2021-12-18 21:50:00|149.8|148|149.78|147.98|149.87|148.07|149.62|147.82|346
1639864500000|2021-12-18 21:55:00|149.77|147.97|149.92|148.12|149.97|148.17|149.65|147.85|251
1639864800000|2021-12-18 22:00:00|149.91|148.11|149.73|147.93|149.99|148.19|149.68|147.88|322
1639865100000|2021-12-18 22:05:00|149.72|147.92|149.62|147.82|149.72|147.92|149.51|147.71|260
1639865400000|2021-12-18 22:10:00|149.63|147.83|150.14|148.34|150.43|148.63|149.63|147.83|330
1639865700000|2021-12-18 22:15:00|150.16|148.36|150.23|148.43|150.51|148.71|150.12|148.32|390
1639866000000|2021-12-18 22:20:00|150.24|148.44|150.26|148.46|150.37|148.57|150.22|148.42|243
1639866300000|2021-12-18 22:25:00|150.25|148.45|149.96|148.16|150.29|148.49|149.91|148.11|325
1639866600000|2021-12-18 22:30:00|149.95|148.15|150.05|148.25|150.05|148.25|149.91|148.11|245
1639866900000|2021-12-18 22:35:00|150.06|148.26|149.88|148.08|150.09|148.29|149.86|148.06|180
1639867200000|2021-12-18 22:40:00|149.89|148.09|149.87|148.07|149.93|148.13|149.84|148.04|179
1639867500000|2021-12-18 22:45:00|149.86|148.06|149.85|148.05|149.91|148.11|149.83|148.03|93
1639867800000|2021-12-18 22:50:00|149.84|148.04|149.71|147.91|149.85|148.05|149.68|147.88|139
1639868100000|2021-12-18 22:55:00|149.72|147.92|149.62|147.82|149.73|147.93|149.32|147.52|270
1639868400000|2021-12-18 23:00:00|149.61|147.81|149.82|148.02|149.83|148.03|149.3|147.5|386
1639868700000|2021-12-18 23:05:00|149.8|148|149.74|147.94|149.93|148.13|149.68|147.88|287
1639869000000|2021-12-18 23:10:00|149.75|147.95|149.58|147.78|150|148.2|149.53|147.73|441
1639869300000|2021-12-18 23:15:00|149.59|147.79|149.51|147.71|149.76|147.96|149.12|147.32|497
1639869600000|2021-12-18 23:20:00|149.52|147.72|149.88|148.08|150.01|148.21|149.4|147.6|385
1639869900000|2021-12-18 23:25:00|149.86|148.06|150.02|148.22|150.11|148.31|149.85|148.05|366
1639870200000|2021-12-18 23:30:00|150.03|148.23|149.94|148.14|150.07|148.27|149.76|147.96|325
1639870500000|2021-12-18 23:35:00|149.95|148.15|149.92|148.12|150.33|148.53|149.87|148.07|418
1639870800000|2021-12-18 23:40:00|149.93|148.13|150.12|148.32|150.31|148.51|149.88|148.08|294
1639871100000|2021-12-18 23:45:00|150.13|148.33|149.94|148.14|150.15|148.35|149.89|148.09|342
1639871400000|2021-12-18 23:50:00|149.95|148.15|149.86|148.06|150.12|148.32|149.82|148.02|307
1639871700000|2021-12-18 23:55:00|149.85|148.05|149.63|147.83|149.91|148.11|149.54|147.74|346
1639872000000|2021-12-19 00:00:00|149.65|147.85|149.65|147.85|149.76|147.96|149.47|147.67|351
1639872300000|2021-12-19 00:05:00|149.66|147.86|149.51|147.71|150.03|148.23|149.5|147.7|331
1639872600000|2021-12-19 00:10:00|149.5|147.7|149.92|148.12|149.98|148.18|149.46|147.66|301
1639872900000|2021-12-19 00:15:00|149.89|148.09|149.76|147.96|150.08|148.28|149.55|147.75|359
1639873200000|2021-12-19 00:20:00|149.77|147.97|149.53|147.73|149.83|148.03|149.19|147.39|367
1639873500000|2021-12-19 00:25:00|149.52|147.72|149.28|147.48|149.59|147.79|149.27|147.47|305
1639873800000|2021-12-19 00:30:00|149.27|147.47|149.47|147.67|149.63|147.83|149.27|147.47|354
1639874100000|2021-12-19 00:35:00|149.45|147.65|149.4|147.6|149.64|147.84|149.23|147.43|425
1639874400000|2021-12-19 00:40:00|149.41|147.61|149.13|147.33|149.42|147.62|149|147.2|413
1639874700000|2021-12-19 00:45:00|149.14|147.34|148.92|147.12|149.21|147.41|148.61|146.81|365
1639875000000|2021-12-19 00:50:00|148.93|147.13|148.98|147.18|149.11|147.31|148.79|146.99|358
1639875300000|2021-12-19 00:55:00|148.99|147.19|149.18|147.38|149.34|147.54|148.9|147.1|368
1639875600000|2021-12-19 01:00:00|149.17|147.37|149.26|147.46|149.34|147.54|149|147.2|416
1639875900000|2021-12-19 01:05:00|149.27|147.47|149.63|147.83|149.7|147.9|149.15|147.35|353
1639876200000|2021-12-19 01:10:00|149.62|147.82|149.9|148.1|149.93|148.13|149.51|147.71|380
1639876500000|2021-12-19 01:15:00|149.91|148.11|149.58|147.78|149.91|148.11|149.55|147.75|346
1639876800000|2021-12-19 01:20:00|149.59|147.79|149.21|147.41|149.59|147.79|149.01|147.21|416
1639877100000|2021-12-19 01:25:00|149.22|147.42|148.79|146.99|149.34|147.54|148.57|146.77|457
1639877400000|2021-12-19 01:30:00|148.78|146.98|149.03|147.23|149.13|147.33|148.49|146.69|440
1639877700000|2021-12-19 01:35:00|149.02|147.22|149.12|147.32|149.35|147.55|149|147.2|340
1639878000000|2021-12-19 01:40:00|149.13|147.33|148.97|147.17|149.33|147.53|148.97|147.17|274
1639878300000|2021-12-19 01:45:00|148.96|147.16|149.07|147.27|149.38|147.58|148.94|147.14|337
1639878600000|2021-12-19 01:50:00|149.08|147.28|149|147.2|149.26|147.46|148.99|147.19|277
1639878900000|2021-12-19 01:55:00|149.01|147.21|149.14|147.34|149.22|147.42|148.8|147|316
1639879200000|2021-12-19 02:00:00|149.16|147.36|149.21|147.41|149.35|147.55|148.95|147.15|333
1639879500000|2021-12-19 02:05:00|149.2|147.4|149.31|147.51|149.33|147.53|149.07|147.27|269
1639879800000|2021-12-19 02:10:00|149.33|147.53|149.25|147.45|149.33|147.53|149.11|147.31|297
1639880100000|2021-12-19 02:15:00|149.24|147.44|149.02|147.22|149.42|147.62|148.96|147.16|312
1639880400000|2021-12-19 02:20:00|149.03|147.23|149.51|147.71|149.53|147.73|148.98|147.18|345
1639880700000|2021-12-19 02:25:00|149.48|147.68|149.39|147.59|149.49|147.69|149.18|147.38|331
1639881000000|2021-12-19 02:30:00|149.38|147.58|149.45|147.65|149.66|147.86|149.22|147.42|403
1639881300000|2021-12-19 02:35:00|149.46|147.66|150.13|148.33|150.13|148.33|149.45|147.65|359
1639881600000|2021-12-19 02:40:00|150.15|148.35|150.34|148.54|150.37|148.57|149.98|148.18|431
1639881900000|2021-12-19 02:45:00|150.35|148.55|150.68|148.88|150.83|149.03|150.34|148.54|416
1639882200000|2021-12-19 02:50:00|150.58|148.78|150.64|148.84|150.81|149.01|150.52|148.72|297
1639882500000|2021-12-19 02:55:00|150.63|148.83|151.57|149.77|151.75|149.95|150.62|148.82|489
1639882800000|2021-12-19 03:00:00|151.59|149.79|153.47|151.67|154.03|152.23|151.59|149.79|700
1639883100000|2021-12-19 03:05:00|153.46|151.66|153.07|151.27|153.49|151.69|152.86|151.06|448
1639883400000|2021-12-19 03:10:00|153.06|151.26|154.98|153.18|155.14|153.34|152.92|151.12|608
1639883700000|2021-12-19 03:15:00|155.03|153.23|155.13|153.33|155.54|153.74|154.6|152.8|586
1639884000000|2021-12-19 03:20:00|155.16|153.36|155.68|153.88|155.86|154.06|155.04|153.24|628
1639884300000|2021-12-19 03:25:00|155.67|153.87|156.05|154.25|156.18|154.38|155.59|153.79|666
1639884600000|2021-12-19 03:30:00|156.06|154.26|156.64|154.84|157.05|155.25|156.06|154.26|687
1639884900000|2021-12-19 03:35:00|156.65|154.85|155.52|153.72|156.68|154.88|155.27|153.47|555
1639885200000|2021-12-19 03:40:00|155.51|153.71|154.93|153.13|155.82|154.02|154.92|153.12|451
1639885500000|2021-12-19 03:45:00|154.94|153.14|155.11|153.31|155.6|153.8|154.94|153.14|478
1639885800000|2021-12-19 03:50:00|155.13|153.33|155.61|153.81|155.64|153.84|154.9|153.1|485
1639886100000|2021-12-19 03:55:00|155.58|153.78|155.29|153.49|155.62|153.82|155.01|153.21|412
1639886400000|2021-12-19 04:00:00|155.3|153.5|155.69|153.89|156.11|154.31|155.28|153.48|502
1639886700000|2021-12-19 04:05:00|155.7|153.9|155.64|153.84|155.98|154.18|155.6|153.8|334
1639887000000|2021-12-19 04:10:00|155.66|153.86|155.56|153.76|155.66|153.86|155.34|153.54|365
1639887300000|2021-12-19 04:15:00|155.55|153.75|155.43|153.63|155.81|154.01|155.35|153.55|420
1639887600000|2021-12-19 04:20:00|155.42|153.62|155.56|153.76|155.77|153.97|155.42|153.62|405
1639887900000|2021-12-19 04:25:00|155.55|153.75|155.56|153.76|155.87|154.07|155.47|153.67|378
1639888200000|2021-12-19 04:30:00|155.54|153.74|155.56|153.76|155.74|153.94|155.46|153.66|345
1639888500000|2021-12-19 04:35:00|155.57|153.77|155.78|153.98|156.1|154.3|155.54|153.74|479
1639888800000|2021-12-19 04:40:00|155.76|153.96|155.42|153.62|155.93|154.13|155.41|153.61|409
1639889100000|2021-12-19 04:45:00|155.44|153.64|155.64|153.84|155.73|153.93|155.31|153.51|351
1639889400000|2021-12-19 04:50:00|155.65|153.85|155.58|153.78|155.97|154.17|155.43|153.63|384
1639889700000|2021-12-19 04:55:00|155.59|153.79|155.38|153.58|155.7|153.9|155.37|153.57|321
1639890000000|2021-12-19 05:00:00|155.39|153.59|155.35|153.55|155.87|154.07|155.29|153.49|386
1639890300000|2021-12-19 05:05:00|155.36|153.56|155.33|153.53|155.52|153.72|155.3|153.5|328
1639890600000|2021-12-19 05:10:00|155.34|153.54|155.79|153.99|155.85|154.05|155.32|153.52|318
1639890900000|2021-12-19 05:15:00|155.8|154|155.54|153.74|155.95|154.15|155.44|153.64|328
1639891200000|2021-12-19 05:20:00|155.55|153.75|155.38|153.58|155.64|153.84|155.33|153.53|299
1639891500000|2021-12-19 05:25:00|155.36|153.56|155.2|153.4|155.41|153.61|155.13|153.33|319
1639891800000|2021-12-19 05:30:00|155.19|153.39|155.24|153.44|155.26|153.46|155.13|153.33|278
1639892100000|2021-12-19 05:35:00|155.23|153.43|154.71|152.91|155.27|153.47|154.33|152.53|403
1639892400000|2021-12-19 05:40:00|154.7|152.9|154.68|152.88|154.91|153.11|154.63|152.83|339
1639892700000|2021-12-19 05:45:00|154.69|152.89|154.89|153.09|154.9|153.1|154.55|152.75|298
1639893000000|2021-12-19 05:50:00|154.88|153.08|154.62|152.82|154.9|153.1|154.28|152.48|383
1639893300000|2021-12-19 05:55:00|154.63|152.83|154.6|152.8|154.64|152.84|154.22|152.42|357
1639893600000|2021-12-19 06:00:00|154.58|152.78|154.76|152.96|154.79|152.99|154.3|152.5|363
1639893900000|2021-12-19 06:05:00|154.75|152.95|154.51|152.71|154.82|153.02|154.29|152.49|362
1639894200000|2021-12-19 06:10:00|154.52|152.72|154.6|152.8|154.73|152.93|154.39|152.59|335
1639894500000|2021-12-19 06:15:00|154.62|152.82|154.51|152.71|154.7|152.9|154.46|152.66|274
1639894800000|2021-12-19 06:20:00|154.52|152.72|154.64|152.84|154.69|152.89|154.4|152.6|334
1639895100000|2021-12-19 06:25:00|154.66|152.86|154.51|152.71|154.68|152.88|154.49|152.69|246
1639895400000|2021-12-19 06:30:00|154.5|152.7|154.54|152.74|154.6|152.8|154.33|152.53|296
1639895700000|2021-12-19 06:35:00|154.51|152.71|154.33|152.53|154.6|152.8|154.22|152.42|397
1639896000000|2021-12-19 06:40:00|154.31|152.51|154.29|152.49|154.4|152.6|154.19|152.39|290
1639896300000|2021-12-19 06:45:00|154.3|152.5|154.16|152.36|154.32|152.52|154.11|152.31|306
1639896600000|2021-12-19 06:50:00|154.15|152.35|154.06|152.26|154.27|152.47|154.05|152.25|300
1639896900000|2021-12-19 06:55:00|154.07|152.27|153.91|152.11|154.2|152.4|153.76|151.96|380
1639897200000|2021-12-19 07:00:00|153.9|152.1|154.11|152.31|154.18|152.38|153.73|151.93|365
1639897500000|2021-12-19 07:05:00|154.1|152.3|154.3|152.5|154.34|152.54|154.1|152.3|269
1639897800000|2021-12-19 07:10:00|154.29|152.49|154.48|152.68|154.69|152.89|154.28|152.48|297
1639898100000|2021-12-19 07:15:00|154.49|152.69|154.34|152.54|154.57|152.77|154.23|152.43|318
1639898400000|2021-12-19 07:20:00|154.33|152.53|154.32|152.52|154.42|152.62|154.26|152.46|259
1639898700000|2021-12-19 07:25:00|154.31|152.51|154.4|152.6|154.5|152.7|154.3|152.5|249
1639899000000|2021-12-19 07:30:00|154.39|152.59|154.88|153.08|154.93|153.13|154.12|152.32|280
1639899300000|2021-12-19 07:35:00|154.87|153.07|154.6|152.8|154.89|153.09|154.48|152.68|249
1639899600000|2021-12-19 07:40:00|154.59|152.79|154.58|152.78|154.67|152.87|154.39|152.59|272
1639899900000|2021-12-19 07:45:00|154.57|152.77|154.47|152.67|154.76|152.96|154.36|152.56|248
1639900200000|2021-12-19 07:50:00|154.46|152.66|154.25|152.45|154.48|152.68|154|152.2|305
1639900500000|2021-12-19 07:55:00|154.23|152.43|154.22|152.42|154.37|152.57|154.06|152.26|301
1639900800000|2021-12-19 08:00:00|154.23|152.43|154.25|152.45|154.57|152.77|154.22|152.42|276
1639901100000|2021-12-19 08:05:00|154.24|152.44|154.66|152.86|154.85|153.05|154.13|152.33|313
1639901400000|2021-12-19 08:10:00|154.67|152.87|154.6|152.8|154.75|152.95|154.47|152.67|248
1639901700000|2021-12-19 08:15:00|154.61|152.81|154.52|152.72|154.66|152.86|154.46|152.66|238
1639902000000|2021-12-19 08:20:00|154.51|152.71|154.69|152.89|154.9|153.1|154.5|152.7|249
1639902300000|2021-12-19 08:25:00|154.68|152.88|154.55|152.75|154.7|152.9|154.47|152.67|275
1639902600000|2021-12-19 08:30:00|154.54|152.74|154.3|152.5|154.63|152.83|154.26|152.46|268
1639902900000|2021-12-19 08:35:00|154.33|152.53|154.7|152.9|154.72|152.92|154.18|152.38|286
1639903200000|2021-12-19 08:40:00|154.67|152.87|154.63|152.83|154.72|152.92|154.41|152.61|217
1639903500000|2021-12-19 08:45:00|154.62|152.82|154.51|152.71|154.62|152.82|154.42|152.62|270
1639903800000|2021-12-19 08:50:00|154.52|152.72|154.41|152.61|154.58|152.78|154.27|152.47|281
1639904100000|2021-12-19 08:55:00|154.39|152.59|154.22|152.42|154.53|152.73|154.11|152.31|348
1639904400000|2021-12-19 09:00:00|154.23|152.43|154.03|152.23|154.34|152.54|153.98|152.18|227
1639904700000|2021-12-19 09:05:00|154.06|152.26|153.42|151.62|154.17|152.37|153.34|151.54|392
1639905000000|2021-12-19 09:10:00|153.41|151.61|153.21|151.41|153.73|151.93|153.1|151.3|527
1639905300000|2021-12-19 09:15:00|153.2|151.4|153.86|152.06|154.21|152.41|152.85|151.05|546
1639905600000|2021-12-19 09:20:00|153.85|152.05|153.87|152.07|154.07|152.27|153.74|151.94|254
1639905900000|2021-12-19 09:25:00|153.88|152.08|153.75|151.95|154.25|152.45|153.75|151.95|412
1639906200000|2021-12-19 09:30:00|153.77|151.97|154.02|152.22|154.12|152.32|153.68|151.88|410
1639906500000|2021-12-19 09:35:00|154.01|152.21|154.01|152.21|154.07|152.27|153.69|151.89|357
1639906800000|2021-12-19 09:40:00|153.99|152.19|153.82|152.02|154.24|152.44|153.74|151.94|304
1639907100000|2021-12-19 09:45:00|153.83|152.03|153.71|151.91|153.83|152.03|153.65|151.85|304
1639907400000|2021-12-19 09:50:00|153.72|151.92|153.44|151.64|153.79|151.99|153.29|151.49|325
1639907700000|2021-12-19 09:55:00|153.43|151.63|153.34|151.54|153.54|151.74|153.24|151.44|331
1639908000000|2021-12-19 10:00:00|153.33|151.53|153.12|151.32|153.46|151.66|153.11|151.31|336
1639908300000|2021-12-19 10:05:00|153.13|151.33|152.36|150.56|153.13|151.33|152.3|150.5|470
1639908600000|2021-12-19 10:10:00|152.37|150.57|152.6|150.8|152.73|150.93|152.32|150.52|372
1639908900000|2021-12-19 10:15:00|152.61|150.81|152.06|150.26|152.63|150.83|151.93|150.13|468
1639909200000|2021-12-19 10:20:00|152.07|150.27|152.47|150.67|152.5|150.7|152.05|150.25|298
1639909500000|2021-12-19 10:25:00|152.48|150.68|152.49|150.69|152.51|150.71|152.34|150.54|205
1639909800000|2021-12-19 10:30:00|152.5|150.7|152.49|150.69|152.84|151.04|152.46|150.66|307
1639910100000|2021-12-19 10:35:00|152.5|150.7|152.86|151.06|152.89|151.09|152.47|150.67|233
1639910400000|2021-12-19 10:40:00|152.85|151.05|153.28|151.48|153.35|151.55|152.75|150.95|350
1639910700000|2021-12-19 10:45:00|153.29|151.49|153.16|151.36|153.44|151.64|152.94|151.14|400
1639911000000|2021-12-19 10:50:00|153.15|151.35|153.14|151.34|153.36|151.56|153.07|151.27|338
1639911300000|2021-12-19 10:55:00|153.13|151.33|153.13|151.33|153.27|151.47|153|151.2|341
1639911600000|2021-12-19 11:00:00|153.14|151.34|152.6|150.8|153.15|151.35|152.51|150.71|390
1639911900000|2021-12-19 11:05:00|152.61|150.81|152.69|150.89|152.82|151.02|152.46|150.66|301
1639912200000|2021-12-19 11:10:00|152.7|150.9|152.68|150.88|152.73|150.93|152.39|150.59|266
1639912500000|2021-12-19 11:15:00|152.67|150.87|152.75|150.95|152.9|151.1|152.63|150.83|245
1639912800000|2021-12-19 11:20:00|152.76|150.96|152.81|151.01|152.9|151.1|152.7|150.9|222
1639913100000|2021-12-19 11:25:00|152.8|151|152.56|150.76|152.89|151.09|152.56|150.76|318
1639913400000|2021-12-19 11:30:00|152.57|150.77|152.69|150.89|152.78|150.98|152.51|150.71|328
1639913700000|2021-12-19 11:35:00|152.72|150.92|153.11|151.31|153.11|151.31|152.71|150.91|224
1639914000000|2021-12-19 11:40:00|153.13|151.33|153.07|151.27|153.27|151.47|153|151.2|318
1639914300000|2021-12-19 11:45:00|153.06|151.26|153.07|151.27|153.16|151.36|152.72|150.92|288
1639914600000|2021-12-19 11:50:00|153.08|151.28|153.26|151.46|153.39|151.59|153.07|151.27|318
1639914900000|2021-12-19 11:55:00|153.27|151.47|153.28|151.48|153.36|151.56|153.09|151.29|315
1639915200000|2021-12-19 12:00:00|153.27|151.47|152.98|151.18|153.36|151.56|152.88|151.08|302
1639915500000|2021-12-19 12:05:00|152.97|151.17|153.04|151.24|153.1|151.3|152.73|150.93|308
1639915800000|2021-12-19 12:10:00|153.05|151.25|152.81|151.01|153.1|151.3|152.71|150.91|356
1639916100000|2021-12-19 12:15:00|152.82|151.02|152.92|151.12|152.97|151.17|152.45|150.65|366
1639916400000|2021-12-19 12:20:00|152.91|151.11|153.76|151.96|154.1|152.3|152.83|151.03|455
1639916700000|2021-12-19 12:25:00|153.75|151.95|153.96|152.16|154.1|152.3|153.7|151.9|342
1639917000000|2021-12-19 12:30:00|153.95|152.15|154.08|152.28|154.14|152.34|153.73|151.93|451
1639917300000|2021-12-19 12:35:00|154.07|152.27|155|153.2|155.45|153.65|154.04|152.24|496
1639917600000|2021-12-19 12:40:00|155.01|153.21|154.81|153.01|155.02|153.22|154.66|152.86|355
1639917900000|2021-12-19 12:45:00|154.8|153|155.05|153.25|155.13|153.33|154.72|152.92|288
1639918200000|2021-12-19 12:50:00|155.06|153.26|155.23|153.43|155.35|153.55|154.99|153.19|355
1639918500000|2021-12-19 12:55:00|155.22|153.42|155.4|153.6|155.48|153.68|155.17|153.37|363
1639918800000|2021-12-19 13:00:00|155.42|153.62|155.11|153.31|155.5|153.7|154.98|153.18|403
1639919100000|2021-12-19 13:05:00|155.1|153.3|155.41|153.61|155.5|153.7|155.05|153.25|419
1639919400000|2021-12-19 13:10:00|155.4|153.6|155.59|153.79|155.6|153.8|155.3|153.5|452
1639919700000|2021-12-19 13:15:00|155.6|153.8|155.13|153.33|155.6|153.8|154.93|153.13|454
1639920000000|2021-12-19 13:20:00|155.12|153.32|154.92|153.12|155.12|153.32|154.75|152.95|345
1639920300000|2021-12-19 13:25:00|154.93|153.13|154.57|152.77|155.17|153.37|154.57|152.77|340
1639920600000|2021-12-19 13:30:00|154.58|152.78|153.86|152.06|154.71|152.91|153.84|152.04|510
1639920900000|2021-12-19 13:35:00|153.83|152.03|153.14|151.34|153.92|152.12|153.06|151.26|587
1639921200000|2021-12-19 13:40:00|153.13|151.33|153.4|151.6|153.48|151.68|152.98|151.18|366
1639921500000|2021-12-19 13:45:00|153.39|151.59|153.69|151.89|153.91|152.11|153.08|151.28|432
1639921800000|2021-12-19 13:50:00|153.68|151.88|153.84|152.04|153.93|152.13|153.52|151.72|412
1639922100000|2021-12-19 13:55:00|153.85|152.05|155.58|153.78|155.98|154.18|153.84|152.04|685
1639922400000|2021-12-19 14:00:00|155.59|153.79|156.46|154.66|157.42|155.62|155.59|153.79|732
1639922700000|2021-12-19 14:05:00|156.47|154.67|156.64|154.84|156.64|154.84|155.93|154.13|539
1639923000000|2021-12-19 14:10:00|156.63|154.83|153.86|152.06|156.72|154.92|153.35|151.55|744
1639923300000|2021-12-19 14:15:00|153.84|152.04|155.49|153.69|155.59|153.79|153.7|151.9|666
1639923600000|2021-12-19 14:20:00|155.52|153.72|154.75|152.95|155.96|154.16|154.46|152.66|662
1639923900000|2021-12-19 14:25:00|154.77|152.97|155.4|153.6|155.71|153.91|154.64|152.84|492
1639924200000|2021-12-19 14:30:00|155.39|153.59|155.61|153.81|155.61|153.81|155.21|153.41|356
1639924500000|2021-12-19 14:35:00|155.62|153.82|155.8|154|156.65|154.85|155.51|153.71|540
1639924800000|2021-12-19 14:40:00|155.79|153.99|155.73|153.93|156.05|154.25|155.68|153.88|445
1639925100000|2021-12-19 14:45:00|155.72|153.92|155.31|153.51|155.72|153.92|155.02|153.22|414
1639925400000|2021-12-19 14:50:00|155.3|153.5|155.11|153.31|155.31|153.51|154.48|152.68|453
1639925700000|2021-12-19 14:55:00|155.12|153.32|155.1|153.3|155.25|153.45|154.9|153.1|431
1639926000000|2021-12-19 15:00:00|155.11|153.31|154.97|153.17|155.27|153.47|154.78|152.98|433
1639926300000|2021-12-19 15:05:00|154.96|153.16|154.84|153.04|154.96|153.16|154.51|152.71|347
1639926600000|2021-12-19 15:10:00|154.83|153.03|154.54|152.74|154.84|153.04|154.26|152.46|388
1639926900000|2021-12-19 15:15:00|154.53|152.73|154.08|152.28|154.54|152.74|154.03|152.23|353
1639927200000|2021-12-19 15:20:00|154.1|152.3|155.68|153.88|155.71|153.91|154.08|152.28|526
1639927500000|2021-12-19 15:25:00|155.7|153.9|155.68|153.88|155.82|154.02|155.41|153.61|442
1639927800000|2021-12-19 15:30:00|155.65|153.85|155.5|153.7|155.65|153.85|155.29|153.49|367
1639928100000|2021-12-19 15:35:00|155.52|153.72|155.11|153.31|155.54|153.74|154.96|153.16|433
1639928400000|2021-12-19 15:40:00|155.13|153.33|155.39|153.59|155.72|153.92|154.97|153.17|377
1639928700000|2021-12-19 15:45:00|155.41|153.61|155.56|153.76|155.62|153.82|155.26|153.46|397
1639929000000|2021-12-19 15:50:00|155.57|153.77|155.89|154.09|155.9|154.1|155.26|153.46|368
1639929300000|2021-12-19 15:55:00|155.88|154.08|156.14|154.34|156.14|154.34|155.79|153.99|416
1639929600000|2021-12-19 16:00:00|156.12|154.32|155.71|153.91|156.14|154.34|155.63|153.83|461
1639929900000|2021-12-19 16:05:00|155.7|153.9|155.78|153.98|156.03|154.23|155.51|153.71|399
1639930200000|2021-12-19 16:10:00|155.79|153.99|156.25|154.45|156.34|154.54|155.76|153.96|347
1639930500000|2021-12-19 16:15:00|156.24|154.44|156.08|154.28|156.24|154.44|155.89|154.09|403
1639930800000|2021-12-19 16:20:00|156.09|154.29|159.63|157.83|161.91|160.11|156.02|154.22|775
1639931100000|2021-12-19 16:25:00|159.61|157.81|158.93|157.13|159.88|158.08|158.51|156.71|709
1639931400000|2021-12-19 16:30:00|158.94|157.14|157.83|156.03|159.27|157.47|157.82|156.02|604
1639931700000|2021-12-19 16:35:00|157.82|156.02|158.06|156.26|158.48|156.68|157.61|155.81|554
1639932000000|2021-12-19 16:40:00|158.07|156.27|157.61|155.81|158.18|156.38|157.52|155.72|450
1639932300000|2021-12-19 16:45:00|157.62|155.82|157.58|155.78|157.79|155.99|157.39|155.59|416
1639932600000|2021-12-19 16:50:00|157.57|155.77|156.69|154.89|157.91|156.11|156.59|154.79|475
1639932900000|2021-12-19 16:55:00|156.7|154.9|156.77|154.97|157|155.2|156.63|154.83|429
1639933200000|2021-12-19 17:00:00|156.76|154.96|156.46|154.66|157.22|155.42|156.45|154.65|493
1639933500000|2021-12-19 17:05:00|156.43|154.63|156.5|154.7|156.84|155.04|156.08|154.28|525
1639933800000|2021-12-19 17:10:00|156.49|154.69|156.77|154.97|156.96|155.16|156.34|154.54|414
1639934100000|2021-12-19 17:15:00|156.78|154.98|156.78|154.98|156.92|155.12|156.48|154.68|388
1639934400000|2021-12-19 17:20:00|156.77|154.97|156.92|155.12|157.42|155.62|156.64|154.84|561
1639934700000|2021-12-19 17:25:00|156.91|155.11|156.85|155.05|156.92|155.12|156.53|154.73|442
1639935000000|2021-12-19 17:30:00|156.86|155.06|157.27|155.47|157.54|155.74|156.85|155.05|462
1639935300000|2021-12-19 17:35:00|157.29|155.49|157.29|155.49|157.57|155.77|157.08|155.28|487
1639935600000|2021-12-19 17:40:00|157.3|155.5|157.08|155.28|157.33|155.53|156.9|155.1|416
1639935900000|2021-12-19 17:45:00|157.09|155.29|156.7|154.9|157.14|155.34|156.52|154.72|464
1639936200000|2021-12-19 17:50:00|156.69|154.89|157.09|155.29|157.14|155.34|156.68|154.88|423
1639936500000|2021-12-19 17:55:00|157.12|155.32|158.48|156.68|158.69|156.89|157.12|155.32|484
1639936800000|2021-12-19 18:00:00|158.47|156.67|157.3|155.5|158.47|156.67|157.2|155.4|609
1639937100000|2021-12-19 18:05:00|157.29|155.49|157.52|155.72|157.7|155.9|157.27|155.47|455
1639937400000|2021-12-19 18:10:00|157.51|155.71|156.45|154.65|157.74|155.94|156.34|154.54|590
1639937700000|2021-12-19 18:15:00|156.44|154.64|156.51|154.71|156.75|154.95|156.36|154.56|492
1639938000000|2021-12-19 18:20:00|156.52|154.72|157.1|155.3|157.13|155.33|156.49|154.69|333
1639938300000|2021-12-19 18:25:00|157.09|155.29|157.16|155.36|157.18|155.38|156.76|154.96|371
1639938600000|2021-12-19 18:30:00|157.15|155.35|157.25|155.45|157.36|155.56|156.85|155.05|426
1639938900000|2021-12-19 18:35:00|157.24|155.44|157.18|155.38|157.25|155.45|156.65|154.85|354
1639939200000|2021-12-19 18:40:00|157.17|155.37|157.59|155.79|157.7|155.9|157.17|155.37|347
1639939500000|2021-12-19 18:45:00|157.6|155.8|157.27|155.47|157.6|155.8|157|155.2|371
1639939800000|2021-12-19 18:50:00|157.28|155.48|157.81|156.01|157.89|156.09|157.25|155.45|408
1639940100000|2021-12-19 18:55:00|157.79|155.99|158.43|156.63|158.43|156.63|157.59|155.79|406
1639940400000|2021-12-19 19:00:00|158.46|156.66|159.44|157.64|159.7|157.9|158.19|156.39|620
1639940700000|2021-12-19 19:05:00|159.45|157.65|159.41|157.61|159.59|157.79|159.06|157.26|473
1639941000000|2021-12-19 19:10:00|159.42|157.62|158.6|156.8|159.47|157.67|158.48|156.68|452
1639941300000|2021-12-19 19:15:00|158.59|156.79|158.35|156.55|158.82|157.02|158.29|156.49|447
1639941600000|2021-12-19 19:20:00|158.31|156.51|156.58|154.78|158.35|156.55|156.15|154.35|728
1639941900000|2021-12-19 19:25:00|156.59|154.79|155.87|154.07|156.83|155.03|155.45|153.65|652
1639942200000|2021-12-19 19:30:00|155.88|154.08|157.04|155.24|157.06|155.26|155.46|153.66|608
1639942500000|2021-12-19 19:35:00|157.02|155.22|157.01|155.21|157.25|155.45|156.6|154.8|494
1639942800000|2021-12-19 19:40:00|157|155.2|155.9|154.1|157.01|155.21|155.65|153.85|584
1639943100000|2021-12-19 19:45:00|155.91|154.11|154.88|153.08|155.95|154.15|154.86|153.06|640
1639943400000|2021-12-19 19:50:00|154.87|153.07|154.22|152.42|155.08|153.28|153.29|151.49|668
1639943700000|2021-12-19 19:55:00|154.23|152.43|154.59|152.79|154.72|152.92|154.2|152.4|438
1639944000000|2021-12-19 20:00:00|154.58|152.78|154.13|152.33|154.58|152.78|153.7|151.9|560
1639944300000|2021-12-19 20:05:00|154.14|152.34|154.68|152.88|154.72|152.92|153.97|152.17|441
1639944600000|2021-12-19 20:10:00|154.69|152.89|155.34|153.54|155.35|153.55|154.56|152.76|450
1639944900000|2021-12-19 20:15:00|155.35|153.55|155.18|153.38|155.53|153.73|155.16|153.36|439
1639945200000|2021-12-19 20:20:00|155.17|153.37|155.29|153.49|155.36|153.56|154.78|152.98|451
1639945500000|2021-12-19 20:25:00|155.27|153.47|154.98|153.18|155.37|153.57|154.97|153.17|282
1639945800000|2021-12-19 20:30:00|154.97|153.17|155.91|153.11|155.93|153.79|154.97|152.68|351
1639946100000|2021-12-19 20:35:00|155.92|153.12|156.36|153.56|156.5|153.7|155.74|152.94|359
1639946400000|2021-12-19 20:40:00|156.35|153.55|156.47|153.67|156.61|153.81|156.28|153.48|276
1639946700000|2021-12-19 20:45:00|156.46|153.66|156.49|153.69|156.75|153.95|156.37|153.57|278
1639947000000|2021-12-19 20:50:00|156.48|153.68|156.78|153.98|156.82|154.02|156.36|153.56|280
1639947300000|2021-12-19 20:55:00|156.77|153.97|156.19|153.39|156.78|153.98|156.15|153.35|273
1639947600000|2021-12-19 21:00:00|156.18|153.38|155.98|153.18|156.37|153.57|155.98|153.18|243
1639947900000|2021-12-19 21:05:00|155.97|153.17|156.21|153.41|156.48|153.68|155.9|153.1|267
1639948200000|2021-12-19 21:10:00|156.2|153.4|155.83|153.03|156.58|153.78|155.82|153.02|281
1639948500000|2021-12-19 21:15:00|155.8|153|155.98|153.18|156.12|153.32|155.53|152.73|268
1639948800000|2021-12-19 21:20:00|156.01|153.21|156|153.2|156.18|153.38|155.89|153.09|250
1639949100000|2021-12-19 21:25:00|156.01|153.21|156.02|153.22|156.1|153.3|155.8|153|237
1639949400000|2021-12-19 21:30:00|156.03|153.23|156.37|153.57|156.38|153.58|155.98|153.18|155
1639949700000|2021-12-19 21:35:00|156.38|153.58|155.91|153.11|156.39|153.59|155.91|153.11|209
1639950000000|2021-12-19 21:40:00|155.92|153.12|156.13|153.33|156.29|153.49|155.79|152.99|199
1639950300000|2021-12-19 21:45:00|156.12|153.32|155.85|153.05|156.12|153.32|155.66|152.86|228
1639950600000|2021-12-19 21:50:00|155.88|153.08|155.22|152.42|155.95|153.15|155.22|152.42|241
1639950900000|2021-12-19 21:55:00|155.21|152.41|155.57|152.77|155.61|152.81|155.09|152.29|268
1639951200000|2021-12-19 22:00:00|155.58|152.78|156.11|153.31|156.12|153.32|155.26|152.46|266
1639951500000|2021-12-19 22:05:00|156.12|153.32|155.89|154.09|156.41|154.61|155.56|153.3|477
1639951800000|2021-12-19 22:10:00|155.87|154.07|156.31|154.51|156.66|154.86|155.86|154.06|374
1639952100000|2021-12-19 22:15:00|156.32|154.52|156.06|154.26|156.38|154.58|156.06|154.26|306
1639952400000|2021-12-19 22:20:00|156.07|154.27|155.89|154.09|156.07|154.27|155.86|154.06|200
1639952700000|2021-12-19 22:25:00|155.88|154.08|155.99|154.19|156.06|154.26|155.83|154.03|187
1639953000000|2021-12-19 22:30:00|156|154.2|155.85|154.05|156|154.2|155.78|153.98|212
1639953300000|2021-12-19 22:35:00|155.84|154.04|155.62|153.82|155.87|154.07|155.61|153.81|164
1639953600000|2021-12-19 22:40:00|155.63|153.83|155.69|153.89|155.72|153.92|155.57|153.77|248
1639953900000|2021-12-19 22:45:00|155.67|153.87|156.19|154.39|156.59|154.79|155.66|153.86|378
1639954200000|2021-12-19 22:50:00|156.2|154.4|156.53|154.73|156.6|154.8|156.08|154.28|274
1639954500000|2021-12-19 22:55:00|156.56|154.76|156.36|154.56|156.98|155.18|156.36|154.56|484
1639954800000|2021-12-19 23:00:00|156.37|154.57|156.05|154.25|156.75|154.95|155.92|154.12|455
1639955100000|2021-12-19 23:05:00|156.06|154.26|155.93|154.13|156.23|154.43|155.79|153.99|400
1639955400000|2021-12-19 23:10:00|155.94|154.14|155.71|153.91|156.01|154.21|155.58|153.78|436
1639955700000|2021-12-19 23:15:00|155.7|153.9|155.73|153.93|155.73|153.93|155.37|153.57|415
1639956000000|2021-12-19 23:20:00|155.74|153.94|155.38|153.58|155.99|154.19|155.22|153.42|402
1639956300000|2021-12-19 23:25:00|155.4|153.6|155.51|153.71|155.56|153.76|155.24|153.44|379
1639956600000|2021-12-19 23:30:00|155.55|153.75|155.09|153.29|155.74|153.94|155.08|153.28|415
1639956900000|2021-12-19 23:35:00|155.11|153.31|155.1|153.3|155.28|153.48|155|153.2|449
1639957200000|2021-12-19 23:40:00|155.11|153.31|155.08|153.28|155.19|153.39|154.87|153.07|375
1639957500000|2021-12-19 23:45:00|155.07|153.27|154.61|152.81|155.1|153.3|154.56|152.76|362
1639957800000|2021-12-19 23:50:00|154.57|152.77|154.04|152.24|154.64|152.84|153.86|152.06|397
1639958100000|2021-12-19 23:55:00|154.08|152.28|154.2|152.4|154.23|152.43|153.71|151.91|403
1639958400000|2021-12-20 00:00:00|154.18|152.38|153.3|151.5|154.2|152.4|153.24|151.44|487
1639958700000|2021-12-20 00:05:00|153.29|151.49|154.12|152.32|154.15|152.35|153.19|151.39|423
1639959000000|2021-12-20 00:10:00|154.13|152.33|152.83|151.03|154.3|152.5|152.68|150.88|608
1639959300000|2021-12-20 00:15:00|152.85|151.05|152.41|150.61|152.88|151.08|152.17|150.37|620
1639959600000|2021-12-20 00:20:00|152.42|150.62|152.89|151.09|153.17|151.37|152.42|150.62|450
1639959900000|2021-12-20 00:25:00|152.87|151.07|153.46|151.66|153.63|151.83|152.86|151.06|496
1639960200000|2021-12-20 00:30:00|153.49|151.69|153.93|152.13|154.11|152.31|153.19|151.39|421
1639960500000|2021-12-20 00:35:00|153.91|152.11|153.89|152.09|154.06|152.26|153.41|151.61|390
1639960800000|2021-12-20 00:40:00|153.91|152.11|154.81|153.01|154.82|153.02|153.87|152.07|377
1639961100000|2021-12-20 00:45:00|154.82|153.02|154.84|153.04|154.93|153.13|154.52|152.72|488
1639961400000|2021-12-20 00:50:00|154.83|153.03|154.88|153.08|155|153.2|154.63|152.83|471
1639961700000|2021-12-20 00:55:00|154.96|153.16|155.86|154.06|155.87|154.07|154.88|153.08|523
1639962000000|2021-12-20 01:00:00|155.88|154.08|155.57|153.77|155.89|154.09|155.19|153.39|549
1639962300000|2021-12-20 01:05:00|155.56|153.76|155.58|153.78|155.9|154.1|155.41|153.61|558
1639962600000|2021-12-20 01:10:00|155.59|153.79|156.2|154.4|156.4|154.6|155.42|153.62|568
1639962900000|2021-12-20 01:15:00|156.21|154.41|155.19|153.39|156.36|154.56|154.98|153.18|511
1639963200000|2021-12-20 01:20:00|155.2|153.4|154.83|153.03|155.37|153.57|154.72|152.92|377
1639963500000|2021-12-20 01:25:00|154.84|153.04|154.84|153.04|155.13|153.33|154.67|152.87|463
1639963800000|2021-12-20 01:30:00|154.83|153.03|154.49|152.69|154.89|153.09|154.39|152.59|424
1639964100000|2021-12-20 01:35:00|154.46|152.66|154.21|152.41|154.71|152.91|154.21|152.41|430
1639964400000|2021-12-20 01:40:00|154.19|152.39|154.08|152.28|154.35|152.55|153.94|152.14|438
1639964700000|2021-12-20 01:45:00|154.07|152.27|154.72|152.92|154.72|152.92|154.07|152.27|403
1639965000000|2021-12-20 01:50:00|154.68|152.88|154.98|153.18|154.99|153.19|154.52|152.72|451
1639965300000|2021-12-20 01:55:00|154.96|153.16|154.98|153.18|155.55|153.75|154.84|153.04|492
1639965600000|2021-12-20 02:00:00|154.97|153.17|154.97|153.17|155.36|153.56|154.74|152.94|471
1639965900000|2021-12-20 02:05:00|154.96|153.16|154.27|152.47|154.97|153.17|154.11|152.31|495
1639966200000|2021-12-20 02:10:00|154.26|152.46|154.42|152.62|154.55|152.75|154.2|152.4|415
1639966500000|2021-12-20 02:15:00|154.43|152.63|154.9|153.1|154.97|153.17|154.43|152.63|392
1639966800000|2021-12-20 02:20:00|154.91|153.11|155.03|153.23|155.08|153.28|154.5|152.7|394
1639967100000|2021-12-20 02:25:00|155.02|153.22|155.21|153.41|155.61|153.81|154.98|153.18|478
1639967400000|2021-12-20 02:30:00|155.19|153.39|155.43|153.63|155.57|153.77|154.8|153|473
1639967700000|2021-12-20 02:35:00|155.38|153.58|155.51|153.71|155.78|153.98|155.28|153.48|446
1639968000000|2021-12-20 02:40:00|155.52|153.72|155.31|153.51|155.55|153.75|154.96|153.16|417
1639968300000|2021-12-20 02:45:00|155.32|153.52|154.72|152.92|155.33|153.53|154.61|152.81|445
1639968600000|2021-12-20 02:50:00|154.73|152.93|154.73|152.93|155.03|153.23|154.48|152.68|440
1639968900000|2021-12-20 02:55:00|154.72|152.92|155.17|153.37|155.22|153.42|154.59|152.79|394
1639969200000|2021-12-20 03:00:00|155.18|153.38|155.45|153.65|155.5|153.7|154.94|153.14|402
1639969500000|2021-12-20 03:05:00|155.49|153.69|155.8|154|156|154.2|155.48|153.68|444
1639969800000|2021-12-20 03:10:00|155.79|153.99|156.26|154.46|156.48|154.68|155.53|153.73|478
1639970100000|2021-12-20 03:15:00|156.25|154.45|155.25|153.45|156.26|154.46|155.1|153.3|523
1639970400000|2021-12-20 03:20:00|155.22|153.42|155.05|153.25|155.27|153.47|154.83|153.03|419
1639970700000|2021-12-20 03:25:00|155.06|153.26|154.93|153.13|155.06|153.26|154.82|153.02|366
1639971000000|2021-12-20 03:30:00|154.92|153.12|155.2|153.4|155.4|153.6|154.87|153.07|391
1639971300000|2021-12-20 03:35:00|155.22|153.42|154.65|152.85|155.33|153.53|154.43|152.63|456
1639971600000|2021-12-20 03:40:00|154.66|152.86|154.98|153.18|155.31|153.51|154.64|152.84|413
1639971900000|2021-12-20 03:45:00|154.99|153.19|155.72|153.92|155.76|153.96|154.96|153.16|427
1639972200000|2021-12-20 03:50:00|155.69|153.89|155.74|153.94|156.02|154.22|155.61|153.81|432
1639972500000|2021-12-20 03:55:00|155.75|153.95|155.73|153.93|155.77|153.97|155.38|153.58|387
1639972800000|2021-12-20 04:00:00|155.74|153.94|156.16|154.36|156.23|154.43|155.69|153.89|424
1639973100000|2021-12-20 04:05:00|156.18|154.38|155.9|154.1|156.2|154.4|155.7|153.9|373
1639973400000|2021-12-20 04:10:00|155.89|154.09|156.56|154.76|156.57|154.77|155.88|154.08|390
1639973700000|2021-12-20 04:15:00|156.55|154.75|156.86|155.06|156.93|155.13|156.55|154.75|459
1639974000000|2021-12-20 04:20:00|156.87|155.07|156.5|154.7|156.87|155.07|156.3|154.5|385
1639974300000|2021-12-20 04:25:00|156.52|154.72|156.89|155.09|157.01|155.21|156.49|154.69|362
1639974600000|2021-12-20 04:30:00|156.9|155.1|157.08|155.28|157.18|155.38|156.77|154.97|449
1639974900000|2021-12-20 04:35:00|157.09|155.29|156.77|154.97|157.12|155.32|156.76|154.96|378
1639975200000|2021-12-20 04:40:00|156.78|154.98|157.24|155.44|157.32|155.52|156.77|154.97|328
1639975500000|2021-12-20 04:45:00|157.23|155.43|157.64|155.84|157.73|155.93|156.9|155.1|452
1639975800000|2021-12-20 04:50:00|157.63|155.83|157.73|155.93|157.78|155.98|157.42|155.62|405
1639976100000|2021-12-20 04:55:00|157.74|155.94|157.88|156.08|157.96|156.16|157.68|155.88|365
1639976400000|2021-12-20 05:00:00|157.87|156.07|158.27|156.47|158.35|156.55|157.87|156.07|430
1639976700000|2021-12-20 05:05:00|158.26|156.46|157.81|156.01|158.27|156.47|157.66|155.86|476
1639977000000|2021-12-20 05:10:00|157.8|156|157.86|156.06|158.15|156.35|157.75|155.95|373
1639977300000|2021-12-20 05:15:00|157.85|156.05|157.29|155.49|157.91|156.11|157.2|155.4|374
1639977600000|2021-12-20 05:20:00|157.31|155.51|157.34|155.54|157.6|155.8|157.27|155.47|296
1639977900000|2021-12-20 05:25:00|157.33|155.53|156.56|154.76|157.34|155.54|156.54|154.74|465
1639978200000|2021-12-20 05:30:00|156.57|154.77|156.31|154.51|156.86|155.06|156.17|154.37|438
1639978500000|2021-12-20 05:35:00|156.28|154.48|156.05|154.25|156.28|154.48|155.86|154.06|478
1639978800000|2021-12-20 05:40:00|156.04|154.24|155.4|153.6|156.04|154.24|155.18|153.38|531
1639979100000|2021-12-20 05:45:00|155.39|153.59|155.58|153.78|155.58|153.78|155.17|153.37|462
1639979400000|2021-12-20 05:50:00|155.57|153.77|154.28|152.48|155.77|153.97|153.6|151.8|588
1639979700000|2021-12-20 05:55:00|154.27|152.47|151.39|149.59|154.27|152.47|150.23|148.43|724
1639980000000|2021-12-20 06:00:00|151.4|149.6|151.92|150.12|151.94|150.14|150.4|148.6|672
1639980300000|2021-12-20 06:05:00|151.96|150.16|152.4|150.6|152.52|150.72|151.77|149.97|557
1639980600000|2021-12-20 06:10:00|152.41|150.61|152.4|150.6|152.55|150.75|151.72|149.92|575
1639980900000|2021-12-20 06:15:00|152.38|150.58|152.08|150.28|152.68|150.88|151.98|150.18|537
1639981200000|2021-12-20 06:20:00|152.11|150.31|151.94|150.14|152.36|150.56|151.92|150.12|434
1639981500000|2021-12-20 06:25:00|151.92|150.12|151.33|149.53|151.94|150.14|151.33|149.53|506
1639981800000|2021-12-20 06:30:00|151.23|149.43|151.13|149.33|151.5|149.7|151.08|149.28|505
1639982100000|2021-12-20 06:35:00|151.12|149.32|150.78|148.98|151.17|149.37|150.03|148.23|583
1639982400000|2021-12-20 06:40:00|150.76|148.96|151.02|149.22|151.07|149.27|150.16|148.36|563
1639982700000|2021-12-20 06:45:00|151.01|149.21|151.43|149.63|151.49|149.69|150.78|148.98|410
1639983000000|2021-12-20 06:50:00|151.44|149.64|151.49|149.69|151.56|149.76|151.16|149.36|361
1639983300000|2021-12-20 06:55:00|151.5|149.7|151.9|150.1|152.06|150.26|151.42|149.62|437
1639983600000|2021-12-20 07:00:00|151.91|150.11|150.91|149.11|151.91|150.11|150.86|149.06|484
1639983900000|2021-12-20 07:05:00|150.9|149.1|150.61|148.81|151.49|149.69|150.58|148.78|596
1639984200000|2021-12-20 07:10:00|150.62|148.82|150.83|149.03|150.91|149.11|150|148.2|579
1639984500000|2021-12-20 07:15:00|150.82|149.02|151.25|149.45|151.39|149.59|150.36|148.56|566
1639984800000|2021-12-20 07:20:00|151.24|149.44|151.28|149.48|151.54|149.74|151.11|149.31|554
1639985100000|2021-12-20 07:25:00|151.29|149.49|151.23|149.43|151.52|149.72|150.89|149.09|459
1639985400000|2021-12-20 07:30:00|151.24|149.44|151.43|149.63|151.75|149.95|151.24|149.44|404
1639985700000|2021-12-20 07:35:00|151.41|149.61|151.29|149.49|151.58|149.78|151.17|149.37|388
1639986000000|2021-12-20 07:40:00|151.28|149.48|151.77|149.97|151.78|149.98|151.27|149.47|413
1639986300000|2021-12-20 07:45:00|151.75|149.95|151.45|149.65|151.91|150.11|151.45|149.65|390
1639986600000|2021-12-20 07:50:00|151.44|149.64|151.43|149.63|151.71|149.91|151.28|149.48|403
1639986900000|2021-12-20 07:55:00|151.42|149.62|151.15|149.35|151.64|149.84|151.15|149.35|410
1639987200000|2021-12-20 08:00:00|151.19|149.39|150.61|148.81|151.32|149.52|150.5|148.7|484
1639987500000|2021-12-20 08:05:00|150.6|148.8|151.11|149.31|151.2|149.4|150.51|148.71|427
1639987800000|2021-12-20 08:10:00|151.12|149.32|151.45|149.65|151.52|149.72|151.11|149.31|373
1639988100000|2021-12-20 08:15:00|151.5|149.7|151.67|149.87|151.9|150.1|151.47|149.67|394
1639988400000|2021-12-20 08:20:00|151.66|149.86|151.53|149.73|151.77|149.97|151.4|149.6|342
1639988700000|2021-12-20 08:25:00|151.52|149.72|151.75|149.95|151.95|150.15|151.51|149.71|377
1639989000000|2021-12-20 08:30:00|151.76|149.96|151.01|149.21|151.82|150.02|150.98|149.18|414
1639989300000|2021-12-20 08:35:00|151.02|149.22|150.86|149.06|151.21|149.41|150.69|148.89|439
1639989600000|2021-12-20 08:40:00|150.87|149.07|150.89|149.09|151.15|149.35|150.39|148.59|484
1639989900000|2021-12-20 08:45:00|150.9|149.1|151.1|149.3|151.31|149.51|150.25|148.45|551
1639990200000|2021-12-20 08:50:00|151.09|149.29|150.91|149.11|151.17|149.37|150.39|148.59|495
1639990500000|2021-12-20 08:55:00|150.93|149.13|151.06|149.26|151.11|149.31|150.71|148.91|425
1639990800000|2021-12-20 09:00:00|151.05|149.25|150.7|148.9|151.14|149.34|150.4|148.6|397
1639991100000|2021-12-20 09:05:00|150.71|148.91|149.15|147.35|150.74|148.94|148.91|147.11|649
1639991400000|2021-12-20 09:10:00|149.14|147.34|148.47|146.67|149.25|147.45|148.1|146.3|636
1639991700000|2021-12-20 09:15:00|148.48|146.68|148.88|147.08|149.04|147.24|147.63|145.83|705
1639992000000|2021-12-20 09:20:00|148.87|147.07|148.46|146.66|148.93|147.13|148.35|146.55|582
1639992300000|2021-12-20 09:25:00|148.47|146.67|148.71|146.91|148.76|146.96|148.39|146.59|420
1639992600000|2021-12-20 09:30:00|148.7|146.9|148.29|146.49|148.9|147.1|147.99|146.19|534
1639992900000|2021-12-20 09:35:00|148.26|146.46|148.3|146.5|148.49|146.69|148.02|146.22|521
1639993200000|2021-12-20 09:40:00|148.31|146.51|147.99|146.19|148.46|146.66|147.84|146.04|476
1639993500000|2021-12-20 09:45:00|147.98|146.18|148.39|146.59|148.47|146.67|147.87|146.07|422
1639993800000|2021-12-20 09:50:00|148.38|146.58|147.77|145.97|148.38|146.58|147.5|145.7|525
1639994100000|2021-12-20 09:55:00|147.78|145.98|147.22|145.42|147.99|146.19|147.15|145.35|553
1639994400000|2021-12-20 10:00:00|147.23|145.43|148.08|146.28|148.15|146.35|147.2|145.4|569
1639994700000|2021-12-20 10:05:00|148.1|146.3|148.3|146.5|148.38|146.58|147.8|146|439
1639995000000|2021-12-20 10:10:00|148.31|146.51|148.67|146.87|148.93|147.13|148.31|146.51|487
1639995300000|2021-12-20 10:15:00|148.68|146.88|148.77|146.97|149.08|147.28|148.64|146.84|365
1639995600000|2021-12-20 10:20:00|148.76|146.96|148.32|146.52|148.77|146.97|148.22|146.42|444
1639995900000|2021-12-20 10:25:00|148.31|146.51|148.12|146.32|148.48|146.68|148.02|146.22|436
1639996200000|2021-12-20 10:30:00|148.13|146.33|148.21|146.41|148.24|146.44|147.85|146.05|450
1639996500000|2021-12-20 10:35:00|148.22|146.42|148.25|146.45|148.33|146.53|147.95|146.15|330
1639996800000|2021-12-20 10:40:00|148.24|146.44|148.14|146.34|148.27|146.47|147.94|146.14|430
1639997100000|2021-12-20 10:45:00|148.15|146.35|148.26|146.46|148.48|146.68|148.03|146.23|396
1639997400000|2021-12-20 10:50:00|148.25|146.45|148.12|146.32|148.28|146.48|147.94|146.14|375
1639997700000|2021-12-20 10:55:00|148.13|146.33|147.81|146.01|148.22|146.42|147.75|145.95|440
1639998000000|2021-12-20 11:00:00|147.8|146|147.73|145.93|147.82|146.02|147.35|145.55|447
1639998300000|2021-12-20 11:05:00|147.74|145.94|148.17|146.37|148.2|146.4|147.69|145.89|332
1639998600000|2021-12-20 11:10:00|148.16|146.36|148.45|146.65|148.69|146.89|148.1|146.3|554
1639998900000|2021-12-20 11:15:00|148.44|146.64|148.38|146.58|148.65|146.85|148.17|146.37|416
1639999200000|2021-12-20 11:20:00|148.37|146.57|148.59|146.79|148.65|146.85|148.29|146.49|383
1639999500000|2021-12-20 11:25:00|148.6|146.8|148.94|147.14|148.94|147.14|148.33|146.53|400
1639999800000|2021-12-20 11:30:00|148.95|147.15|148.71|146.91|149.09|147.29|148.66|146.86|422
1640000100000|2021-12-20 11:35:00|148.72|146.92|148.54|146.74|148.9|147.1|148.49|146.69|343
1640000400000|2021-12-20 11:40:00|148.52|146.72|148.32|146.52|148.52|146.72|148|146.2|391
1640000700000|2021-12-20 11:45:00|148.34|146.54|148.65|146.85|148.68|146.88|148.31|146.51|325
1640001000000|2021-12-20 11:50:00|148.66|146.86|148.59|146.79|148.66|146.86|148.35|146.55|319
1640001300000|2021-12-20 11:55:00|148.58|146.78|148.74|146.94|148.81|147.01|148.54|146.74|427
1640001600000|2021-12-20 12:00:00|148.76|146.96|148.17|146.37|148.76|146.96|148.07|146.27|405
1640001900000|2021-12-20 12:05:00|148.19|146.39|148.05|146.25|148.25|146.45|147.91|146.11|404
1640002200000|2021-12-20 12:10:00|148.07|146.27|148.09|146.29|148.1|146.3|147.79|145.99|376
1640002500000|2021-12-20 12:15:00|148.08|146.28|147.75|145.95|148.08|146.28|147.59|145.79|384
1640002800000|2021-12-20 12:20:00|147.77|145.97|147.51|145.71|147.91|146.11|147.3|145.5|435
1640003100000|2021-12-20 12:25:00|147.52|145.72|147.17|145.37|147.6|145.8|146.4|144.6|459
1640003400000|2021-12-20 12:30:00|147.18|145.38|147.1|145.3|147.33|145.53|146.6|144.8|538
1640003700000|2021-12-20 12:35:00|147.09|145.29|147.54|145.74|147.54|145.74|147|145.2|352
1640004000000|2021-12-20 12:40:00|147.53|145.73|146.98|145.18|147.56|145.76|146.97|145.17|392
1640004300000|2021-12-20 12:45:00|146.99|145.19|147.11|145.31|147.21|145.41|146.65|144.85|391
1640004600000|2021-12-20 12:50:00|147.12|145.32|146.89|145.09|147.41|145.61|146.67|144.87|391
1640004900000|2021-12-20 12:55:00|146.9|145.1|147.05|145.25|147.18|145.38|146.8|145|354
1640005200000|2021-12-20 13:00:00|147.04|145.24|146.44|144.64|147.19|145.39|146.21|144.41|460
1640005500000|2021-12-20 13:05:00|146.45|144.65|147.19|145.39|147.21|145.41|146.41|144.61|396
1640005800000|2021-12-20 13:10:00|147.18|145.38|147.96|146.16|148.02|146.22|147.17|145.37|472
1640006100000|2021-12-20 13:15:00|147.95|146.15|147.61|145.81|148.08|146.28|147.6|145.8|425
1640006400000|2021-12-20 13:20:00|147.59|145.79|147.93|146.13|147.98|146.18|147.38|145.58|389
1640006700000|2021-12-20 13:25:00|147.92|146.12|148.06|146.26|148.13|146.33|147.84|146.04|391
1640007000000|2021-12-20 13:30:00|148.04|146.24|147.71|145.91|148.07|146.27|147.56|145.76|370
1640007300000|2021-12-20 13:35:00|147.72|145.92|148.2|146.4|148.26|146.46|147.69|145.89|445
1640007600000|2021-12-20 13:40:00|148.23|146.43|148.01|146.21|148.39|146.59|147.98|146.18|374
1640007900000|2021-12-20 13:45:00|148.02|146.22|148.01|146.21|148.31|146.51|147.94|146.14|315
1640008200000|2021-12-20 13:50:00|148.02|146.22|148.07|146.27|148.12|146.32|147.71|145.91|438
1640008500000|2021-12-20 13:55:00|148.08|146.28|147.19|145.39|148.28|146.48|147.11|145.31|464
1640008800000|2021-12-20 14:00:00|147.2|145.4|147.45|145.65|147.45|145.65|146.9|145.1|480
1640009100000|2021-12-20 14:05:00|147.44|145.64|147.12|145.32|147.68|145.88|146.98|145.18|461
1640009400000|2021-12-20 14:10:00|147.11|145.31|147.11|145.31|147.34|145.54|146.91|145.11|412
1640009700000|2021-12-20 14:15:00|147.07|145.27|147.73|145.93|148.13|146.33|147.05|145.25|570
1640010000000|2021-12-20 14:20:00|147.74|145.94|147.66|145.86|147.9|146.1|146.92|145.12|580
1640010300000|2021-12-20 14:25:00|147.63|145.83|147.82|146.02|148.01|146.21|147.34|145.54|606
1640010600000|2021-12-20 14:30:00|147.81|146.01|147.35|145.55|147.91|146.11|147.16|145.36|631
1640010900000|2021-12-20 14:35:00|147.34|145.54|148.84|147.04|148.86|147.06|147.15|145.35|675
1640011200000|2021-12-20 14:40:00|148.82|147.02|148.96|147.16|149.01|147.21|148.06|146.26|685
1640011500000|2021-12-20 14:45:00|148.94|147.14|149.79|147.99|150.53|148.73|148.59|146.79|774
1640011800000|2021-12-20 14:50:00|149.78|147.98|149.24|147.44|149.79|147.99|148.49|146.69|700
1640012100000|2021-12-20 14:55:00|149.2|147.4|151.37|149.57|151.59|149.79|149.17|147.37|735
1640012400000|2021-12-20 15:00:00|151.38|149.58|150.79|148.99|151.38|149.58|150.46|148.66|697
1640012700000|2021-12-20 15:05:00|150.81|149.01|150.07|148.27|150.85|149.05|149.89|148.09|585
1640013000000|2021-12-20 15:10:00|150.08|148.28|150.2|148.4|150.29|148.49|149.98|148.18|513
1640013300000|2021-12-20 15:15:00|150.21|148.41|150.49|148.69|150.72|148.92|149.89|148.09|554
1640013600000|2021-12-20 15:20:00|150.5|148.7|150.47|148.67|150.71|148.91|150.18|148.38|591
1640013900000|2021-12-20 15:25:00|150.46|148.66|150.1|148.3|150.47|148.67|149.95|148.15|514
1640014200000|2021-12-20 15:30:00|150.11|148.31|149.59|147.79|150.12|148.32|149.57|147.77|459
1640014500000|2021-12-20 15:35:00|149.58|147.78|149.64|147.84|149.91|148.11|149.39|147.59|422
1640014800000|2021-12-20 15:40:00|149.62|147.82|149.79|147.99|149.83|148.03|149.45|147.65|438
1640015100000|2021-12-20 15:45:00|149.77|147.97|149.34|147.54|149.88|148.08|149.31|147.51|422
1640015400000|2021-12-20 15:50:00|149.33|147.53|148.95|147.15|149.59|147.79|148.87|147.07|434
1640015700000|2021-12-20 15:55:00|148.96|147.16|148.91|147.11|149.21|147.41|148.73|146.93|447
1640016000000|2021-12-20 16:00:00|148.92|147.12|148.58|146.78|149.02|147.22|148.33|146.53|476
1640016300000|2021-12-20 16:05:00|148.59|146.79|149.08|147.28|149.1|147.3|148.56|146.76|456
1640016600000|2021-12-20 16:10:00|149.07|147.27|149.16|147.36|149.79|147.99|149|147.2|562
1640016900000|2021-12-20 16:15:00|149.17|147.37|149.86|148.06|149.88|148.08|149.11|147.31|405
1640017200000|2021-12-20 16:20:00|149.9|148.1|149.65|147.85|149.92|148.12|149.53|147.73|430
1640017500000|2021-12-20 16:25:00|149.64|147.84|149.54|147.74|149.64|147.84|149.14|147.34|421
1640017800000|2021-12-20 16:30:00|149.53|147.73|149.53|147.73|149.68|147.88|149.24|147.44|413
1640018100000|2021-12-20 16:35:00|149.54|147.74|149.5|147.7|149.64|147.84|149.2|147.4|394
1640018400000|2021-12-20 16:40:00|149.46|147.66|150.07|148.27|150.07|148.27|149.31|147.51|471
1640018700000|2021-12-20 16:45:00|150.06|148.26|150.28|148.48|150.36|148.56|149.77|147.97|457
1640019000000|2021-12-20 16:50:00|150.29|148.49|151.14|149.34|151.16|149.36|150.29|148.49|519
1640019300000|2021-12-20 16:55:00|151.13|149.33|151.2|149.4|151.29|149.49|150.83|149.03|404
1640019600000|2021-12-20 17:00:00|151.21|149.41|150.99|149.19|151.23|149.43|150.64|148.84|461
1640019900000|2021-12-20 17:05:00|150.98|149.18|150.9|149.1|151.13|149.33|150.71|148.91|401
1640020200000|2021-12-20 17:10:00|150.89|149.09|150.82|149.02|151.07|149.27|150.71|148.91|362
1640020500000|2021-12-20 17:15:00|150.81|149.01|151.27|149.47|151.31|149.51|150.63|148.83|456
1640020800000|2021-12-20 17:20:00|151.26|149.46|150.96|149.16|151.28|149.48|150.91|149.11|371
1640021100000|2021-12-20 17:25:00|150.97|149.17|150.59|148.79|150.98|149.18|150.47|148.67|375
1640021400000|2021-12-20 17:30:00|150.6|148.8|150.23|148.43|150.6|148.8|150.16|148.36|383
1640021700000|2021-12-20 17:35:00|150.25|148.45|150.5|148.7|150.5|148.7|150.15|148.35|385
1640022000000|2021-12-20 17:40:00|150.49|148.69|150.39|148.59|150.58|148.78|150.31|148.51|317
1640022300000|2021-12-20 17:45:00|150.38|148.58|150.33|148.53|150.59|148.79|150.16|148.36|327
1640022600000|2021-12-20 17:50:00|150.36|148.56|150.88|149.08|150.88|149.08|150.25|148.45|392
1640022900000|2021-12-20 17:55:00|150.87|149.07|150.05|148.25|150.88|149.08|149.98|148.18|496
1640023200000|2021-12-20 18:00:00|150.06|148.26|149.97|148.17|150.21|148.41|149.88|148.08|385
1640023500000|2021-12-20 18:05:00|149.98|148.18|150.18|148.38|150.21|148.41|149.87|148.07|297
1640023800000|2021-12-20 18:10:00|150.2|148.4|150.22|148.42|150.38|148.58|150.03|148.23|418
1640024100000|2021-12-20 18:15:00|150.23|148.43|150.37|148.57|150.57|148.77|150.15|148.35|382
1640024400000|2021-12-20 18:20:00|150.36|148.56|150.39|148.59|150.41|148.61|150.09|148.29|294
1640024700000|2021-12-20 18:25:00|150.4|148.6|150.3|148.5|150.59|148.79|150.21|148.41|365
1640025000000|2021-12-20 18:30:00|150.31|148.51|150.04|148.24|150.41|148.61|150.01|148.21|337
1640025300000|2021-12-20 18:35:00|150.05|148.25|150.44|148.64|150.46|148.66|149.81|148.01|342
1640025600000|2021-12-20 18:40:00|150.45|148.65|150.97|149.17|151.11|149.31|150.39|148.59|396
1640025900000|2021-12-20 18:45:00|150.95|149.15|150.97|149.17|151.2|149.4|150.9|149.1|350
1640026200000|2021-12-20 18:50:00|150.96|149.16|150.93|149.13|151.12|149.32|150.7|148.9|334
1640026500000|2021-12-20 18:55:00|150.92|149.12|150.72|148.92|151.11|149.31|150.62|148.82|342
1640026800000|2021-12-20 19:00:00|150.73|148.93|150.57|148.77|150.89|149.09|150.49|148.69|392
1640027100000|2021-12-20 19:05:00|150.58|148.78|151.35|149.55|151.36|149.56|150.57|148.77|380
1640027400000|2021-12-20 19:10:00|151.34|149.54|151.59|149.79|151.72|149.92|151.27|149.47|405
1640027700000|2021-12-20 19:15:00|151.58|149.78|151.8|150|151.8|150|151.48|149.68|380
1640028000000|2021-12-20 19:20:00|151.81|150.01|151.88|150.08|151.99|150.19|151.47|149.67|388
1640028300000|2021-12-20 19:25:00|151.87|150.07|151.29|149.49|151.88|150.08|151.15|149.35|313
1640028600000|2021-12-20 19:30:00|151.28|149.48|151.43|149.63|151.43|149.63|151.07|149.27|353
1640028900000|2021-12-20 19:35:00|151.42|149.62|151.21|149.41|151.5|149.7|151.18|149.38|287
1640029200000|2021-12-20 19:40:00|151.22|149.42|150.94|149.14|151.25|149.45|150.91|149.11|235
1640029500000|2021-12-20 19:45:00|150.95|149.15|151.68|149.88|151.68|149.88|150.91|149.11|349
1640029800000|2021-12-20 19:50:00|151.69|149.89|151.88|150.08|151.96|150.16|151.61|149.81|373
1640030100000|2021-12-20 19:55:00|151.9|150.1|151.49|149.69|151.94|150.14|151.45|149.65|380
1640030400000|2021-12-20 20:00:00|151.51|149.71|152.27|150.47|152.27|150.47|151.5|149.7|476
1640030700000|2021-12-20 20:05:00|152.25|150.45|152.39|150.59|152.43|150.63|152.14|150.34|377
1640031000000|2021-12-20 20:10:00|152.4|150.6|152.39|150.59|152.57|150.77|152.35|150.55|353
1640031300000|2021-12-20 20:15:00|152.38|150.58|152.52|150.72|152.77|150.97|152.38|150.58|388
1640031600000|2021-12-20 20:20:00|152.54|150.74|152.55|150.75|153.09|151.29|152.47|150.67|452
1640031900000|2021-12-20 20:25:00|152.54|150.74|152.57|150.77|152.68|150.88|152.39|150.59|310
1640032200000|2021-12-20 20:30:00|152.55|150.75|152.06|150.26|152.55|150.75|151.78|149.98|401
1640032500000|2021-12-20 20:35:00|152.05|150.25|152.11|150.31|152.13|150.33|151.87|150.07|245
1640032800000|2021-12-20 20:40:00|152.12|150.32|152.06|150.26|152.36|150.56|151.93|150.13|317
1640033100000|2021-12-20 20:45:00|152.05|150.25|152.65|150.85|152.67|150.87|152.05|150.25|426
1640033400000|2021-12-20 20:50:00|152.66|150.86|153.59|151.79|154.42|152.62|152.66|150.86|706
1640033700000|2021-12-20 20:55:00|153.61|151.81|154.41|152.61|155.93|154.13|153.61|151.81|633
1640034000000|2021-12-20 21:00:00|154.42|152.62|154.69|152.89|155.06|153.26|154.28|152.48|549
1640034300000|2021-12-20 21:05:00|154.7|152.9|154.97|153.17|155.09|153.29|154.68|152.88|479
1640034600000|2021-12-20 21:10:00|154.98|153.18|155.19|153.39|155.22|153.42|154.91|153.11|499
1640034900000|2021-12-20 21:15:00|155.18|153.38|154.99|153.19|155.87|154.07|154.75|152.95|546
1640035200000|2021-12-20 21:20:00|155.01|153.21|154.81|153.01|155.01|153.21|154.58|152.78|404
1640035500000|2021-12-20 21:25:00|154.8|153|154.95|153.15|155.1|153.3|154.6|152.8|393
1640035800000|2021-12-20 21:30:00|154.96|153.16|154.66|152.86|155.17|153.37|154.61|152.81|418
1640036100000|2021-12-20 21:35:00|154.65|152.85|154.69|152.89|154.85|153.05|154.42|152.62|354
1640036400000|2021-12-20 21:40:00|154.7|152.9|154.66|152.86|154.8|153|154.49|152.69|291
1640036700000|2021-12-20 21:45:00|154.65|152.85|154.7|152.9|154.86|153.06|154.53|152.73|397
1640037000000|2021-12-20 21:50:00|154.72|152.92|154.23|152.43|154.75|152.95|154.22|152.42|458
1640037300000|2021-12-20 21:55:00|154.22|152.42|153.93|152.13|154.39|152.59|153.88|152.08|410
1640037600000|2021-12-20 22:00:00|153.96|152.16|154.16|152.36|154.46|152.66|153.96|152.16|341
1640037900000|2021-12-20 22:05:00|154.17|152.37|154.1|152.3|154.48|152.68|153.95|152.15|336
1640038200000|2021-12-20 22:10:00|154.09|152.29|153.89|152.09|154.25|152.45|153.89|152.09|292
1640038500000|2021-12-20 22:15:00|153.88|152.08|153.93|152.13|154.04|152.24|153.59|151.79|340
1640038800000|2021-12-20 22:20:00|153.92|152.12|153.3|151.5|153.94|152.14|153.3|151.5|335
1640039100000|2021-12-20 22:25:00|153.28|151.48|153.16|151.36|153.31|151.51|153.09|151.29|252
1640039400000|2021-12-20 22:30:00|153.15|151.35|153.39|151.59|153.41|151.61|153.15|151.35|141
1640039700000|2021-12-20 22:35:00|153.37|151.57|153.5|151.7|153.62|151.82|153.37|151.57|236
1640040000000|2021-12-20 22:40:00|153.49|151.69|153.41|151.61|153.52|151.72|153.4|151.6|144
1640040300000|2021-12-20 22:45:00|153.4|151.6|153.76|151.96|153.76|151.96|153.11|151.31|318
1640040600000|2021-12-20 22:50:00|153.75|151.95|153.59|151.79|153.8|152|153.55|151.75|257
1640040900000|2021-12-20 22:55:00|153.58|151.78|153.09|151.29|153.67|151.87|153.08|151.28|272
1640041200000|2021-12-20 23:00:00|153.07|151.27|153.61|151.81|153.75|151.95|153.07|151.27|363
1640041500000|2021-12-20 23:05:00|153.59|151.79|153.51|151.71|153.61|151.81|153.15|151.35|385
1640041800000|2021-12-20 23:10:00|153.52|151.72|153.22|151.42|153.52|151.72|153.12|151.32|296
1640042100000|2021-12-20 23:15:00|153.21|151.41|153.46|151.66|153.48|151.68|153.09|151.29|413
1640042400000|2021-12-20 23:20:00|153.47|151.67|153.31|151.51|153.48|151.68|153.26|151.46|310
1640042700000|2021-12-20 23:25:00|153.32|151.52|154.14|152.34|154.22|152.42|153.3|151.5|409
1640043000000|2021-12-20 23:30:00|154.13|152.33|153.84|152.04|154.22|152.42|153.77|151.97|369
1640043300000|2021-12-20 23:35:00|153.83|152.03|153.87|152.07|154.12|152.32|153.76|151.96|309
1640043600000|2021-12-20 23:40:00|153.88|152.08|154.33|152.53|154.39|152.59|153.8|152|382
1640043900000|2021-12-20 23:45:00|154.35|152.55|153.84|152.04|154.39|152.59|153.78|151.98|358
1640044200000|2021-12-20 23:50:00|153.82|152.02|153.41|151.61|153.84|152.04|153.31|151.51|319
1640044500000|2021-12-20 23:55:00|153.4|151.6|153.58|151.78|153.79|151.99|153.4|151.6|338
1640044800000|2021-12-21 00:00:00|153.59|151.79|153.59|151.79|153.87|152.07|153.34|151.54|468
1640045100000|2021-12-21 00:05:00|153.58|151.78|153.85|152.05|153.92|152.12|153.28|151.48|470
1640045400000|2021-12-21 00:10:00|153.86|152.06|153.29|151.49|153.86|152.06|153.17|151.37|437
1640045700000|2021-12-21 00:15:00|153.28|151.48|153.17|151.37|153.4|151.6|153.08|151.28|342
1640046000000|2021-12-21 00:20:00|153.16|151.36|153.28|151.48|153.44|151.64|153.08|151.28|293
1640046300000|2021-12-21 00:25:00|153.27|151.47|153.29|151.49|153.44|151.64|153.25|151.45|274
1640046600000|2021-12-21 00:30:00|153.28|151.48|152.21|150.41|153.35|151.55|152.08|150.28|442
1640046900000|2021-12-21 00:35:00|152.22|150.42|151.31|149.51|152.3|150.5|151.31|149.51|484
1640047200000|2021-12-21 00:40:00|151.28|149.48|150.94|149.14|151.47|149.67|150.94|149.14|466
1640047500000|2021-12-21 00:45:00|150.95|149.15|151.26|149.46|151.32|149.52|150.93|149.13|311
1640047800000|2021-12-21 00:50:00|151.25|149.45|151.04|149.24|151.34|149.54|150.93|149.13|390
1640048100000|2021-12-21 00:55:00|151.03|149.23|151.12|149.32|151.24|149.44|150.92|149.12|316
1640048400000|2021-12-21 01:00:00|151.11|149.31|151.35|149.55|151.62|149.82|151.11|149.31|383
1640048700000|2021-12-21 01:05:00|151.34|149.54|151.26|149.46|151.44|149.64|151.2|149.4|294
1640049000000|2021-12-21 01:10:00|151.25|149.45|150.33|148.53|151.34|149.54|150.09|148.29|406
1640049300000|2021-12-21 01:15:00|150.34|148.54|150.35|148.55|150.69|148.89|150.32|148.52|370
1640049600000|2021-12-21 01:20:00|150.36|148.56|150.2|148.4|150.46|148.66|150.15|148.35|355
1640049900000|2021-12-21 01:25:00|150.19|148.39|150.35|148.55|150.43|148.63|150.16|148.36|335
1640050200000|2021-12-21 01:30:00|150.36|148.56|151.23|149.43|151.37|149.57|150.36|148.56|427
1640050500000|2021-12-21 01:35:00|151.24|149.44|151.36|149.56|151.43|149.63|151.17|149.37|278
1640050800000|2021-12-21 01:40:00|151.37|149.57|151.57|149.77|151.83|150.03|151.35|149.55|443
1640051100000|2021-12-21 01:45:00|151.58|149.78|151.75|149.95|151.75|149.95|151.37|149.57|354
1640051400000|2021-12-21 01:50:00|151.74|149.94|151.84|150.04|151.91|150.11|151.6|149.8|306
1640051700000|2021-12-21 01:55:00|151.86|150.06|151.73|149.93|151.86|150.06|151.55|149.75|353
1640052000000|2021-12-21 02:00:00|151.72|149.92|151.24|149.44|151.99|150.19|151.24|149.44|382
1640052300000|2021-12-21 02:05:00|151.25|149.45|151.19|149.39|151.43|149.63|151.13|149.33|278
1640052600000|2021-12-21 02:10:00|151.18|149.38|151.17|149.37|151.38|149.58|151.07|149.27|318
1640052900000|2021-12-21 02:15:00|151.18|149.38|151.12|149.32|151.34|149.54|150.9|149.1|329
1640053200000|2021-12-21 02:20:00|151.13|149.33|151.43|149.63|151.5|149.7|151.13|149.33|232
1640053500000|2021-12-21 02:25:00|151.4|149.6|151.26|149.46|151.54|149.74|151.17|149.37|271
1640053800000|2021-12-21 02:30:00|151.25|149.45|151.24|149.44|151.44|149.64|151.09|149.29|294
1640054100000|2021-12-21 02:35:00|151.23|149.43|151.43|149.63|151.65|149.85|151.22|149.42|278
1640054400000|2021-12-21 02:40:00|151.42|149.62|151.22|149.42|151.45|149.65|151.21|149.41|266
1640054700000|2021-12-21 02:45:00|151.21|149.41|151.02|149.22|151.27|149.47|150.96|149.16|239
1640055000000|2021-12-21 02:50:00|151.03|149.23|151.06|149.26|151.26|149.46|151|149.2|304
1640055300000|2021-12-21 02:55:00|151.07|149.27|151.14|149.34|151.16|149.36|151.01|149.21|217
1640055600000|2021-12-21 03:00:00|151.13|149.33|152.38|150.58|152.53|150.73|151.04|149.24|395
1640055900000|2021-12-21 03:05:00|152.37|150.57|151.96|150.16|152.67|150.87|151.9|150.1|377
1640056200000|2021-12-21 03:10:00|151.95|150.15|152.13|150.33|152.14|150.34|151.89|150.09|329
1640056500000|2021-12-21 03:15:00|152.14|150.34|152.49|150.69|152.49|150.69|152.03|150.23|379
1640056800000|2021-12-21 03:20:00|152.48|150.68|153.69|151.89|153.91|152.11|152.46|150.66|511
1640057100000|2021-12-21 03:25:00|153.68|151.88|153.32|151.52|153.87|152.07|153.14|151.34|506
1640057400000|2021-12-21 03:30:00|153.3|151.5|153.66|151.86|154.19|152.39|152.77|150.97|578
1640057700000|2021-12-21 03:35:00|153.63|151.83|153.41|151.61|153.82|152.02|153.36|151.56|601
1640058000000|2021-12-21 03:40:00|153.42|151.62|153.1|151.3|153.47|151.67|153.07|151.27|452
1640058300000|2021-12-21 03:45:00|153.09|151.29|153.19|151.39|153.45|151.65|153.06|151.26|339
1640058600000|2021-12-21 03:50:00|153.18|151.38|154.94|153.14|154.94|153.14|153.15|151.35|616
1640058900000|2021-12-21 03:55:00|154.88|153.08|154.58|152.78|155.43|153.63|154.55|152.75|682
1640059200000|2021-12-21 04:00:00|154.59|152.79|155.27|153.47|155.64|153.84|154.59|152.79|618
1640059500000|2021-12-21 04:05:00|155.26|153.46|154.9|153.1|155.46|153.66|154.84|153.04|626
1640059800000|2021-12-21 04:10:00|154.91|153.11|155.05|153.25|155.34|153.54|154.87|153.07|528
1640060100000|2021-12-21 04:15:00|155.06|153.26|154.98|153.18|155.59|153.79|154.95|153.15|602
1640060400000|2021-12-21 04:20:00|154.99|153.19|155.62|153.82|155.7|153.9|154.89|153.09|586
1640060700000|2021-12-21 04:25:00|155.61|153.81|155.69|153.89|156.02|154.22|155.6|153.8|571
1640061000000|2021-12-21 04:30:00|155.7|153.9|155.93|154.13|156.25|154.45|155.63|153.83|568
1640061300000|2021-12-21 04:35:00|155.92|154.12|155.3|153.5|155.93|154.13|155.27|153.47|485
1640061600000|2021-12-21 04:40:00|155.31|153.51|155.3|153.5|155.47|153.67|155.19|153.39|412
1640061900000|2021-12-21 04:45:00|155.31|153.51|154.82|153.02|155.47|153.67|154.82|153.02|428
1640062200000|2021-12-21 04:50:00|154.81|153.01|154.78|152.98|154.93|153.13|154.73|152.93|324
1640062500000|2021-12-21 04:55:00|154.79|152.99|154.82|153.02|154.89|153.09|154.78|152.98|280
1640062800000|2021-12-21 05:00:00|154.81|153.01|155.27|153.47|155.59|153.79|154.8|153|492
1640063100000|2021-12-21 05:05:00|155.28|153.48|155.18|153.38|155.38|153.58|155.13|153.33|333
1640063400000|2021-12-21 05:10:00|155.19|153.39|155.12|153.32|155.48|153.68|155.07|153.27|434
1640063700000|2021-12-21 05:15:00|155.13|153.33|155.34|153.54|155.47|153.67|155.08|153.28|479
1640064000000|2021-12-21 05:20:00|155.35|153.55|155.18|153.38|155.35|153.55|155.07|153.27|409
1640064300000|2021-12-21 05:25:00|155.19|153.39|154.91|153.11|155.19|153.39|154.88|153.08|338
1640064600000|2021-12-21 05:30:00|154.92|153.12|154.66|152.86|155.11|153.31|154.62|152.82|408
1640064900000|2021-12-21 05:35:00|154.67|152.87|153.6|151.8|154.68|152.88|153.38|151.58|481
1640065200000|2021-12-21 05:40:00|153.62|151.82|153.37|151.57|153.81|152.01|153.33|151.53|544
1640065500000|2021-12-21 05:45:00|153.39|151.59|153.61|151.81|153.71|151.91|153.38|151.58|478
1640065800000|2021-12-21 05:50:00|153.62|151.82|154.02|152.22|154.07|152.27|153.48|151.68|481
1640066100000|2021-12-21 05:55:00|154.01|152.21|153.97|152.17|154.1|152.3|153.86|152.06|427
1640066400000|2021-12-21 06:00:00|153.96|152.16|153.89|152.09|154.06|152.26|153.58|151.78|414
1640066700000|2021-12-21 06:05:00|153.88|152.08|153.9|152.1|154.07|152.27|153.78|151.98|341
1640067000000|2021-12-21 06:10:00|153.91|152.11|153.95|152.15|154.07|152.27|153.82|152.02|306
1640067300000|2021-12-21 06:15:00|153.96|152.16|153.85|152.05|154.05|152.25|153.71|151.91|343
1640067600000|2021-12-21 06:20:00|153.83|152.03|153.71|151.91|153.94|152.14|153.67|151.87|306
1640067900000|2021-12-21 06:25:00|153.7|151.9|153.35|151.55|153.7|151.9|153.27|151.47|399
1640068200000|2021-12-21 06:30:00|153.34|151.54|153.52|151.72|153.62|151.82|153.33|151.53|374
1640068500000|2021-12-21 06:35:00|153.51|151.71|153.39|151.59|153.55|151.75|153.38|151.58|248
1640068800000|2021-12-21 06:40:00|153.4|151.6|153.32|151.52|153.47|151.67|153.28|151.48|282
1640069100000|2021-12-21 06:45:00|153.34|151.54|153.69|151.89|153.75|151.95|153.34|151.54|351
1640069400000|2021-12-21 06:50:00|153.68|151.88|154.12|152.32|154.33|152.53|153.67|151.87|401
1640069700000|2021-12-21 06:55:00|154.13|152.33|154.18|152.38|154.31|152.51|154.04|152.24|380
1640070000000|2021-12-21 07:00:00|154.17|152.37|154.07|152.27|154.28|152.48|153.88|152.08|367
1640070300000|2021-12-21 07:05:00|154.06|152.26|154.09|152.29|154.1|152.3|153.87|152.07|298
1640070600000|2021-12-21 07:10:00|154.11|152.31|154.07|152.27|154.17|152.37|153.97|152.17|340
1640070900000|2021-12-21 07:15:00|154.06|152.26|153.99|152.19|154.09|152.29|153.82|152.02|338
1640071200000|2021-12-21 07:20:00|153.98|152.18|154.28|152.48|154.29|152.49|153.96|152.16|284
1640071500000|2021-12-21 07:25:00|154.27|152.47|154.43|152.63|154.43|152.63|154.04|152.24|422
1640071800000|2021-12-21 07:30:00|154.42|152.62|154.14|152.34|154.45|152.65|154.05|152.25|371
1640072100000|2021-12-21 07:35:00|154.15|152.35|154.05|152.25|154.27|152.47|153.98|152.18|314
1640072400000|2021-12-21 07:40:00|154.06|152.26|153.98|152.18|154.07|152.27|153.68|151.88|357
1640072700000|2021-12-21 07:45:00|153.97|152.17|153.88|152.08|154.01|152.21|153.69|151.89|363
1640073000000|2021-12-21 07:50:00|153.89|152.09|154.05|152.25|154.11|152.31|153.75|151.95|335
1640073300000|2021-12-21 07:55:00|154.04|152.24|154.08|152.28|154.2|152.4|153.86|152.06|438
1640073600000|2021-12-21 08:00:00|154.07|152.27|153.93|152.13|154.07|152.27|153.5|151.7|490
1640073900000|2021-12-21 08:05:00|153.95|152.15|154.57|152.77|154.57|152.77|153.95|152.15|420
1640074200000|2021-12-21 08:10:00|154.58|152.78|154.73|152.93|155.23|153.43|154.58|152.78|583
1640074500000|2021-12-21 08:15:00|154.74|152.94|154.59|152.79|154.74|152.94|154.21|152.41|408
1640074800000|2021-12-21 08:20:00|154.58|152.78|154.96|153.16|155.06|153.26|154.38|152.58|425
1640075100000|2021-12-21 08:25:00|154.97|153.17|154.95|153.15|155.12|153.32|154.89|153.09|423
1640075400000|2021-12-21 08:30:00|154.96|153.16|154.86|153.06|155.03|153.23|154.74|152.94|356
1640075700000|2021-12-21 08:35:00|154.85|153.05|154.62|152.82|154.87|153.07|154.4|152.6|395
1640076000000|2021-12-21 08:40:00|154.6|152.8|154.37|152.57|154.7|152.9|154.34|152.54|346
1640076300000|2021-12-21 08:45:00|154.36|152.56|154.43|152.63|154.78|152.98|154.23|152.43|389
1640076600000|2021-12-21 08:50:00|154.41|152.61|154.62|152.82|154.7|152.9|154.41|152.61|363
1640076900000|2021-12-21 08:55:00|154.61|152.81|154.29|152.49|154.67|152.87|154.19|152.39|317
1640077200000|2021-12-21 09:00:00|154.28|152.48|154.01|152.21|154.42|152.62|153.84|152.04|438
1640077500000|2021-12-21 09:05:00|154.02|152.22|154.35|152.55|154.41|152.61|154.02|152.22|404
1640077800000|2021-12-21 09:10:00|154.34|152.54|153.85|152.05|154.36|152.56|153.67|151.87|414
1640078100000|2021-12-21 09:15:00|153.82|152.02|153.92|152.12|154.08|152.28|153.68|151.88|354
1640078400000|2021-12-21 09:20:00|153.91|152.11|153.98|152.18|154|152.2|153.76|151.96|362
1640078700000|2021-12-21 09:25:00|153.99|152.19|154.15|152.35|154.18|152.38|153.98|152.18|360
1640079000000|2021-12-21 09:30:00|154.16|152.36|154.05|152.25|154.24|152.44|153.95|152.15|332
1640079300000|2021-12-21 09:35:00|154.04|152.24|154.29|152.49|154.51|152.71|154.02|152.22|354
1640079600000|2021-12-21 09:40:00|154.3|152.5|154.33|152.53|154.49|152.69|154.27|152.47|376
1640079900000|2021-12-21 09:45:00|154.34|152.54|154.28|152.48|154.41|152.61|154.27|152.47|278
1640080200000|2021-12-21 09:50:00|154.27|152.47|154.3|152.5|154.42|152.62|154.27|152.47|320
1640080500000|2021-12-21 09:55:00|154.31|152.51|154.14|152.34|154.34|152.54|154.1|152.3|265
1640080800000|2021-12-21 10:00:00|154.15|152.35|154.26|152.46|154.28|152.48|153.98|152.18|340
1640081100000|2021-12-21 10:05:00|154.25|152.45|154.17|152.37|154.26|152.46|154|152.2|319
1640081400000|2021-12-21 10:10:00|154.16|152.36|154.2|152.4|154.36|152.56|154.16|152.36|265
1640081700000|2021-12-21 10:15:00|154.21|152.41|154.06|152.26|154.24|152.44|154.05|152.25|297
1640082000000|2021-12-21 10:20:00|154.07|152.27|154.25|152.45|154.41|152.61|154.05|152.25|278
1640082300000|2021-12-21 10:25:00|154.27|152.47|154.93|153.13|154.95|153.15|154.23|152.43|296
1640082600000|2021-12-21 10:30:00|154.92|153.12|154.92|153.12|155.1|153.3|154.83|153.03|330
1640082900000|2021-12-21 10:35:00|154.93|153.13|154.97|153.17|155.1|153.3|154.86|153.06|300
1640083200000|2021-12-21 10:40:00|154.96|153.16|154.85|153.05|154.98|153.18|154.67|152.87|311
1640083500000|2021-12-21 10:45:00|154.83|153.03|154.79|152.99|154.99|153.19|154.59|152.79|302
1640083800000|2021-12-21 10:50:00|154.8|153|154.63|152.83|154.81|153.01|154.6|152.8|208
1640084100000|2021-12-21 10:55:00|154.64|152.84|154.47|152.67|154.67|152.87|154.45|152.65|223
1640084400000|2021-12-21 11:00:00|154.45|152.65|154.45|152.65|154.5|152.7|154.34|152.54|241
1640084700000|2021-12-21 11:05:00|154.44|152.64|154.62|152.82|154.63|152.83|154.38|152.58|270
1640085000000|2021-12-21 11:10:00|154.63|152.83|154.65|152.85|154.89|153.09|154.55|152.75|249
1640085300000|2021-12-21 11:15:00|154.66|152.86|154.58|152.78|154.69|152.89|154.48|152.68|290
1640085600000|2021-12-21 11:20:00|154.59|152.79|154.65|152.85|154.78|152.98|154.37|152.57|383
1640085900000|2021-12-21 11:25:00|154.64|152.84|154.89|153.09|154.9|153.1|154.55|152.75|281
1640086200000|2021-12-21 11:30:00|154.9|153.1|155.01|153.21|155.01|153.21|154.77|152.97|258
1640086500000|2021-12-21 11:35:00|155.02|153.22|154.61|152.81|155.15|153.35|154.58|152.78|343
1640086800000|2021-12-21 11:40:00|154.6|152.8|154.58|152.78|154.61|152.81|154.39|152.59|300
1640087100000|2021-12-21 11:45:00|154.59|152.79|154.74|152.94|154.75|152.95|154.48|152.68|252
1640087400000|2021-12-21 11:50:00|154.75|152.95|154.83|153.03|154.88|153.08|154.54|152.74|245
1640087700000|2021-12-21 11:55:00|154.84|153.04|154.76|152.96|154.91|153.11|154.75|152.95|268
1640088000000|2021-12-21 12:00:00|154.77|152.97|154.59|152.79|154.83|153.03|154.5|152.7|305
1640088300000|2021-12-21 12:05:00|154.6|152.8|154.58|152.78|154.65|152.85|154.46|152.66|252
1640088600000|2021-12-21 12:10:00|154.59|152.79|154.76|152.96|154.78|152.98|154.49|152.69|313
1640088900000|2021-12-21 12:15:00|154.77|152.97|155.35|153.55|155.4|153.6|154.76|152.96|352
1640089200000|2021-12-21 12:20:00|155.34|153.54|155.61|153.81|156.06|154.26|155.31|153.51|457
1640089500000|2021-12-21 12:25:00|155.59|153.79|155.62|153.82|155.82|154.02|155.49|153.69|422
1640089800000|2021-12-21 12:30:00|155.61|153.81|156.19|154.39|156.21|154.41|155.59|153.79|523
1640090100000|2021-12-21 12:35:00|156.2|154.4|155.88|154.08|156.35|154.55|155.87|154.07|417
1640090400000|2021-12-21 12:40:00|155.87|154.07|155.7|153.9|155.95|154.15|155.41|153.61|424
1640090700000|2021-12-21 12:45:00|155.71|153.91|155.02|153.22|155.79|153.99|154.84|153.04|468
1640091000000|2021-12-21 12:50:00|155.01|153.21|154.73|152.93|155.16|153.36|154.68|152.88|394
1640091300000|2021-12-21 12:55:00|154.74|152.94|154.4|152.6|154.95|153.15|154.19|152.39|485
1640091600000|2021-12-21 13:00:00|154.39|152.59|154.6|152.8|154.68|152.88|154.31|152.51|424
1640091900000|2021-12-21 13:05:00|154.61|152.81|154.07|152.27|154.65|152.85|154.07|152.27|347
1640092200000|2021-12-21 13:10:00|154.09|152.29|154.03|152.23|154.17|152.37|153.85|152.05|346
1640092500000|2021-12-21 13:15:00|154.04|152.24|154|152.2|154.29|152.49|153.92|152.12|341
1640092800000|2021-12-21 13:20:00|154.01|152.21|154.2|152.4|154.39|152.59|153.96|152.16|310
1640093100000|2021-12-21 13:25:00|154.18|152.38|154.58|152.78|154.69|152.89|154.16|152.36|377
1640093400000|2021-12-21 13:30:00|154.57|152.77|154.68|152.88|154.81|153.01|154.38|152.58|353
1640093700000|2021-12-21 13:35:00|154.67|152.87|154.5|152.7|154.89|153.09|154.47|152.67|382
1640094000000|2021-12-21 13:40:00|154.51|152.71|154.59|152.79|154.65|152.85|154.46|152.66|307
1640094300000|2021-12-21 13:45:00|154.58|152.78|154.38|152.58|154.72|152.92|154.32|152.52|286
1640094600000|2021-12-21 13:50:00|154.36|152.56|154.61|152.81|154.62|152.82|154.36|152.56|267
1640094900000|2021-12-21 13:55:00|154.6|152.8|154.92|153.12|154.92|153.12|154.44|152.64|323
1640095200000|2021-12-21 14:00:00|154.91|153.11|154.56|152.76|154.97|153.17|154.55|152.75|375
1640095500000|2021-12-21 14:05:00|154.57|152.77|154.71|152.91|154.8|153|154.51|152.71|257
1640095800000|2021-12-21 14:10:00|154.7|152.9|154.58|152.78|154.79|152.99|154.47|152.67|225
1640096100000|2021-12-21 14:15:00|154.57|152.77|154.1|152.3|154.59|152.79|154.05|152.25|326
1640096400000|2021-12-21 14:20:00|154.09|152.29|153.59|151.79|154.11|152.31|153.57|151.77|276
1640096700000|2021-12-21 14:25:00|153.6|151.8|153.82|152.02|154.04|152.24|153.59|151.79|313
1640097000000|2021-12-21 14:30:00|153.83|152.03|154.16|152.36|154.27|152.47|153.83|152.03|346
1640097300000|2021-12-21 14:35:00|154.14|152.34|154.69|152.89|154.76|152.96|154.04|152.24|336
1640097600000|2021-12-21 14:40:00|154.68|152.88|154.29|152.49|154.69|152.89|154.19|152.39|371
1640097900000|2021-12-21 14:45:00|154.3|152.5|153.75|151.95|154.3|152.5|153.75|151.95|375
1640098200000|2021-12-21 14:50:00|153.74|151.94|153.46|151.66|153.75|151.95|153.26|151.46|400
1640098500000|2021-12-21 14:55:00|153.47|151.67|153.57|151.77|153.61|151.81|153.44|151.64|330
1640098800000|2021-12-21 15:00:00|153.54|151.74|153.77|151.97|153.98|152.18|153.54|151.74|446
1640099100000|2021-12-21 15:05:00|153.76|151.96|154.23|152.43|154.26|152.46|153.73|151.93|359
1640099400000|2021-12-21 15:10:00|154.22|152.42|154.6|152.8|154.67|152.87|154.2|152.4|297
1640099700000|2021-12-21 15:15:00|154.59|152.79|154.79|152.99|154.9|153.1|154.59|152.79|325
1640100000000|2021-12-21 15:20:00|154.8|153|154.46|152.66|155|153.2|154.45|152.65|328
1640100300000|2021-12-21 15:25:00|154.45|152.65|153.63|151.83|154.48|152.68|153.56|151.76|490
1640100600000|2021-12-21 15:30:00|153.62|151.82|153.07|151.27|153.69|151.89|153.05|151.25|489
1640100900000|2021-12-21 15:35:00|153.06|151.26|153.09|151.29|153.41|151.61|152.76|150.96|450
1640101200000|2021-12-21 15:40:00|153.1|151.3|153.38|151.58|153.66|151.86|153.08|151.28|425
1640101500000|2021-12-21 15:45:00|153.39|151.59|153.41|151.61|153.66|151.86|153.2|151.4|407
1640101800000|2021-12-21 15:50:00|153.4|151.6|153.82|152.02|153.91|152.11|153.4|151.6|317
1640102100000|2021-12-21 15:55:00|153.83|152.03|153.76|151.96|153.88|152.08|153.56|151.76|343
1640102400000|2021-12-21 16:00:00|153.77|151.97|154.1|152.3|154.15|152.35|153.73|151.93|346
1640102700000|2021-12-21 16:05:00|154.11|152.31|154.8|153|154.85|153.05|154.1|152.3|432
1640103000000|2021-12-21 16:10:00|154.81|153.01|154.92|153.12|155.02|153.22|154.64|152.84|392
1640103300000|2021-12-21 16:15:00|154.91|153.11|154.65|152.85|154.92|153.12|154.62|152.82|343
1640103600000|2021-12-21 16:20:00|154.67|152.87|154.44|152.64|154.79|152.99|154.36|152.56|334
1640103900000|2021-12-21 16:25:00|154.45|152.65|154.63|152.83|154.68|152.88|154.45|152.65|226
1640104200000|2021-12-21 16:30:00|154.64|152.84|154.42|152.62|154.88|153.08|154.35|152.55|317
1640104500000|2021-12-21 16:35:00|154.41|152.61|154.93|153.13|154.93|153.13|154.35|152.55|275
1640104800000|2021-12-21 16:40:00|154.94|153.14|155.11|153.31|155.35|153.55|154.82|153.02|307
1640105100000|2021-12-21 16:45:00|155.12|153.32|154.87|153.07|155.23|153.43|154.82|153.02|281
1640105400000|2021-12-21 16:50:00|154.88|153.08|155.03|153.23|155.07|153.27|154.84|153.04|252
1640105700000|2021-12-21 16:55:00|155.02|153.22|154.79|152.99|155.07|153.27|154.72|152.92|329
1640106000000|2021-12-21 17:00:00|154.78|152.98|154.77|152.97|154.93|153.13|154.74|152.94|249
1640106300000|2021-12-21 17:05:00|154.76|152.96|154.77|152.97|154.8|153|154.69|152.89|286
1640106600000|2021-12-21 17:10:00|154.78|152.98|155.02|153.22|155.29|153.49|154.78|152.98|391
1640106900000|2021-12-21 17:15:00|155.01|153.21|155.39|153.59|155.46|153.66|154.99|153.19|417
1640107200000|2021-12-21 17:20:00|155.42|153.62|155.25|153.45|155.42|153.62|155.07|153.27|319
1640107500000|2021-12-21 17:25:00|155.26|153.46|155.02|153.22|155.26|153.46|155.01|153.21|287
1640107800000|2021-12-21 17:30:00|155.03|153.23|154.86|153.06|155.14|153.34|154.82|153.02|347
1640108100000|2021-12-21 17:35:00|154.87|153.07|155.08|153.28|155.12|153.32|154.81|153.01|238
1640108400000|2021-12-21 17:40:00|155.07|153.27|154.9|153.1|155.08|153.28|154.87|153.07|271
1640108700000|2021-12-21 17:45:00|154.91|153.11|154.73|152.93|154.91|153.11|154.69|152.89|303
1640109000000|2021-12-21 17:50:00|154.72|152.92|155.11|153.31|155.25|153.45|154.59|152.79|282
1640109300000|2021-12-21 17:55:00|155.12|153.32|155.15|153.35|155.2|153.4|155.08|153.28|254
1640109600000|2021-12-21 18:00:00|155.13|153.33|155.14|153.34|155.21|153.41|154.89|153.09|322
1640109900000|2021-12-21 18:05:00|155.15|153.35|155.07|153.27|155.17|153.37|154.97|153.17|225
1640110200000|2021-12-21 18:10:00|155.08|153.28|154.91|153.11|155.08|153.28|154.87|153.07|172
1640110500000|2021-12-21 18:15:00|154.9|153.1|154.89|153.09|154.98|153.18|154.87|153.07|231
1640110800000|2021-12-21 18:20:00|154.88|153.08|154.88|153.08|154.94|153.14|154.77|152.97|287
1640111100000|2021-12-21 18:25:00|154.9|153.1|155.02|153.22|155.08|153.28|154.89|153.09|251
1640111400000|2021-12-21 18:30:00|155.01|153.21|155.4|153.6|155.43|153.63|155|153.2|226
1640111700000|2021-12-21 18:35:00|155.39|153.59|155.31|153.51|155.61|153.81|155.29|153.49|233
1640112000000|2021-12-21 18:40:00|155.32|153.52|155.59|153.79|155.65|153.85|155.29|153.49|314
1640112300000|2021-12-21 18:45:00|155.58|153.78|155.5|153.7|155.83|154.03|155.46|153.66|368
1640112600000|2021-12-21 18:50:00|155.49|153.69|155.38|153.58|155.61|153.81|155.35|153.55|326
1640112900000|2021-12-21 18:55:00|155.39|153.59|155.33|153.53|155.42|153.62|155.3|153.5|244
1640113200000|2021-12-21 19:00:00|155.32|153.52|155.5|153.7|155.58|153.78|155.3|153.5|246
1640113500000|2021-12-21 19:05:00|155.51|153.71|155.55|153.75|155.62|153.82|155.51|153.71|277
1640113800000|2021-12-21 19:10:00|155.56|153.76|155.8|154|155.83|154.03|155.53|153.73|246
1640114100000|2021-12-21 19:15:00|155.81|154.01|155.75|153.95|155.93|154.13|155.69|153.89|249
1640114400000|2021-12-21 19:20:00|155.74|153.94|155.47|153.67|155.77|153.97|155.37|153.57|260
1640114700000|2021-12-21 19:25:00|155.48|153.68|155.42|153.62|155.55|153.75|155.27|153.47|254
1640115000000|2021-12-21 19:30:00|155.43|153.63|155.31|153.51|155.47|153.67|155.3|153.5|226
1640115300000|2021-12-21 19:35:00|155.3|153.5|155.08|153.28|155.31|153.51|155.07|153.27|272
1640115600000|2021-12-21 19:40:00|155.07|153.27|154.83|153.03|155.12|153.32|154.78|152.98|211
1640115900000|2021-12-21 19:45:00|154.79|152.99|155.23|153.43|155.28|153.48|154.77|152.97|348
1640116200000|2021-12-21 19:50:00|155.22|153.42|155.5|153.7|155.5|153.7|155.22|153.42|253
1640116500000|2021-12-21 19:55:00|155.52|153.72|155.8|154|155.9|154.1|155.52|153.72|308
1640116800000|2021-12-21 20:00:00|155.81|154.01|156.13|154.33|156.16|154.36|155.6|153.8|371
1640117100000|2021-12-21 20:05:00|156.14|154.34|155.76|153.96|156.19|154.39|155.69|153.89|270
1640117400000|2021-12-21 20:10:00|155.75|153.95|155.88|154.08|155.99|154.19|155.74|153.94|222
1640117700000|2021-12-21 20:15:00|155.87|154.07|155.58|153.78|155.9|154.1|155.55|153.75|286
1640118000000|2021-12-21 20:20:00|155.57|153.77|155.19|153.39|155.59|153.79|155.16|153.36|314
1640118300000|2021-12-21 20:25:00|155.21|153.41|155.11|153.31|155.3|153.5|155.01|153.21|294
1640118600000|2021-12-21 20:30:00|155.12|153.32|155.11|153.31|155.3|153.5|155.04|153.24|260
1640118900000|2021-12-21 20:35:00|155.12|153.32|155.06|153.26|155.12|153.32|154.96|153.16|193
1640119200000|2021-12-21 20:40:00|155.07|153.27|155|153.2|155.22|153.42|154.97|153.17|287
1640119500000|2021-12-21 20:45:00|154.98|153.18|155.03|153.23|155.17|153.37|154.96|153.16|230
1640119800000|2021-12-21 20:50:00|155.02|153.22|155.75|153.95|155.76|153.96|155.02|153.22|267
1640120100000|2021-12-21 20:55:00|155.76|153.96|155.59|153.79|155.86|154.06|155.47|153.67|346
1640120400000|2021-12-21 21:00:00|155.58|153.78|155.48|153.68|155.58|153.78|155.36|153.56|366
1640120700000|2021-12-21 21:05:00|155.49|153.69|155.7|153.9|155.83|154.03|155.48|153.68|325
1640121000000|2021-12-21 21:10:00|155.69|153.89|155.86|154.06|155.93|154.13|155.66|153.86|211
1640121300000|2021-12-21 21:15:00|155.85|154.05|155.81|154.01|155.94|154.14|155.67|153.87|295
1640121600000|2021-12-21 21:20:00|155.8|154|155.7|153.9|155.87|154.07|155.67|153.87|256
1640121900000|2021-12-21 21:25:00|155.68|153.88|155.89|154.09|155.9|154.1|155.61|153.81|268
1640122200000|2021-12-21 21:30:00|155.9|154.1|155.8|154|155.94|154.14|155.77|153.97|289
1640122500000|2021-12-21 21:35:00|155.81|154.01|156.11|154.31|156.29|154.49|155.79|153.99|352
1640122800000|2021-12-21 21:40:00|156.12|154.32|157.2|155.4|157.21|155.41|156.02|154.22|453
1640123100000|2021-12-21 21:45:00|157.27|155.47|156.52|154.72|157.31|155.51|156.47|154.67|451
1640123400000|2021-12-21 21:50:00|156.51|154.71|156.47|154.67|156.52|154.72|156.29|154.49|302
1640123700000|2021-12-21 21:55:00|156.46|154.66|156.61|154.81|156.74|154.94|156.43|154.63|394
1640124000000|2021-12-21 22:00:00|156.62|154.82|156.83|155.03|156.96|155.16|156.52|154.72|307
1640124300000|2021-12-21 22:05:00|156.82|155.02|156.76|154.96|157.02|155.22|156.75|154.95|252
1640124600000|2021-12-21 22:10:00|156.77|154.97|156.41|154.61|156.78|154.98|156.39|154.59|242
1640124900000|2021-12-21 22:15:00|156.4|154.6|156.54|154.74|156.65|154.85|156.39|154.59|272
1640125200000|2021-12-21 22:20:00|156.53|154.73|156.52|154.72|156.73|154.93|156.44|154.64|293
1640125500000|2021-12-21 22:25:00|156.51|154.71|156.56|154.76|156.72|154.92|156.5|154.7|258
1640125800000|2021-12-21 22:30:00|156.55|154.75|156.51|154.71|156.59|154.79|156.44|154.64|240
1640126100000|2021-12-21 22:35:00|156.52|154.72|156.63|154.83|156.66|154.86|156.46|154.66|266
1640126400000|2021-12-21 22:40:00|156.62|154.82|156.67|154.87|156.73|154.93|156.59|154.79|233
1640126700000|2021-12-21 22:45:00|156.68|154.88|156.85|155.05|156.85|155.05|156.67|154.87|254
1640127000000|2021-12-21 22:50:00|156.84|155.04|157.03|155.23|157.09|155.29|156.61|154.81|334
1640127300000|2021-12-21 22:55:00|157.04|155.24|157.19|155.39|157.21|155.41|156.91|155.11|254
1640127600000|2021-12-21 23:00:00|157.18|155.38|156.77|154.97|157.21|155.41|156.71|154.91|401
1640127900000|2021-12-21 23:05:00|156.78|154.98|156.94|155.14|156.94|155.14|156.61|154.81|309
1640128200000|2021-12-21 23:10:00|156.93|155.13|156.73|154.93|156.98|155.18|156.59|154.79|318
1640128500000|2021-12-21 23:15:00|156.72|154.92|156.11|154.31|156.77|154.97|155.98|154.18|431
1640128800000|2021-12-21 23:20:00|156.1|154.3|156.29|154.49|156.31|154.51|156.09|154.29|332
1640129100000|2021-12-21 23:25:00|156.28|154.48|156.42|154.62|156.44|154.64|156.21|154.41|287
1640129400000|2021-12-21 23:30:00|156.4|154.6|156.4|154.6|156.62|154.82|156.27|154.47|384
1640129700000|2021-12-21 23:35:00|156.39|154.59|156.34|154.54|156.46|154.66|156.18|154.38|411
1640130000000|2021-12-21 23:40:00|156.33|154.53|156.34|154.54|156.43|154.63|156.2|154.4|334
1640130300000|2021-12-21 23:45:00|156.36|154.56|156.12|154.32|156.36|154.56|156.02|154.22|307
1640130600000|2021-12-21 23:50:00|156.14|154.34|155.77|153.97|156.15|154.35|155.71|153.91|347
1640130900000|2021-12-21 23:55:00|155.76|153.96|155.72|153.92|155.88|154.08|155.48|153.68|320
1640131200000|2021-12-22 00:00:00|155.71|153.91|156.2|154.4|156.33|154.53|155.68|153.88|445
1640131500000|2021-12-22 00:05:00|156.17|154.37|155.99|154.19|156.29|154.49|155.77|153.97|366
1640131800000|2021-12-22 00:10:00|155.98|154.18|156.07|154.27|156.19|154.39|155.98|154.18|330
1640132100000|2021-12-22 00:15:00|156.08|154.28|156.04|154.24|156.13|154.33|155.99|154.19|220
1640132400000|2021-12-22 00:20:00|156.05|154.25|156.05|154.25|156.13|154.33|155.91|154.11|284
1640132700000|2021-12-22 00:25:00|156.06|154.26|156.41|154.61|156.45|154.65|155.99|154.19|293
1640133000000|2021-12-22 00:30:00|156.42|154.62|155.97|154.17|156.44|154.64|155.96|154.16|251
1640133300000|2021-12-22 00:35:00|155.99|154.19|156.01|154.21|156.02|154.22|155.73|153.93|310
1640133600000|2021-12-22 00:40:00|156|154.2|155.82|154.02|156|154.2|155.73|153.93|227
1640133900000|2021-12-22 00:45:00|155.81|154.01|154.7|152.9|155.88|154.08|154.7|152.9|304
1640134200000|2021-12-22 00:50:00|154.71|152.91|154.35|152.55|154.79|152.99|154.3|152.5|395
1640134500000|2021-12-22 00:55:00|154.34|152.54|154.11|152.31|154.48|152.68|153.92|152.12|373
1640134800000|2021-12-22 01:00:00|154.12|152.32|154.78|152.98|154.79|152.99|154.03|152.23|352
1640135100000|2021-12-22 01:05:00|154.8|153|154.57|152.77|154.89|153.09|154.49|152.69|333
1640135400000|2021-12-22 01:10:00|154.58|152.78|154.9|153.1|154.94|153.14|154.57|152.77|227
1640135700000|2021-12-22 01:15:00|154.91|153.11|155.08|153.28|155.09|153.29|154.88|153.08|239
1640136000000|2021-12-22 01:20:00|155.09|153.29|155.4|153.6|155.41|153.61|155.08|153.28|218
1640136300000|2021-12-22 01:25:00|155.39|153.59|155.59|153.79|155.61|153.81|155.37|153.57|244
1640136600000|2021-12-22 01:30:00|155.58|153.78|155.36|153.56|155.62|153.82|155.26|153.46|274
1640136900000|2021-12-22 01:35:00|155.38|153.58|155.26|153.46|155.38|153.58|155.13|153.33|268
1640137200000|2021-12-22 01:40:00|155.27|153.47|155.33|153.53|155.42|153.62|155.23|153.43|253
1640137500000|2021-12-22 01:45:00|155.32|153.52|155.41|153.61|155.46|153.66|155.22|153.42|291
1640137800000|2021-12-22 01:50:00|155.4|153.6|155.29|153.49|155.42|153.62|155.13|153.33|310
1640138100000|2021-12-22 01:55:00|155.3|153.5|155.35|153.55|155.44|153.64|155.2|153.4|244
1640138400000|2021-12-22 02:00:00|155.34|153.54|155.17|153.37|155.46|153.66|155.12|153.32|251
1640138700000|2021-12-22 02:05:00|155.16|153.36|155.59|153.79|155.62|153.82|155.08|153.28|294
1640139000000|2021-12-22 02:10:00|155.6|153.8|156.02|154.22|156.07|154.27|155.48|153.68|364
1640139300000|2021-12-22 02:15:00|156.03|154.23|156.15|154.35|156.18|154.38|155.91|154.11|256
1640139600000|2021-12-22 02:20:00|156.17|154.37|156.49|154.69|156.61|154.81|156.12|154.32|383
1640139900000|2021-12-22 02:25:00|156.5|154.7|156.61|154.81|156.62|154.82|156.28|154.48|388
1640140200000|2021-12-22 02:30:00|156.62|154.82|157.18|155.38|157.52|155.72|156.61|154.81|539
1640140500000|2021-12-22 02:35:00|157.19|155.39|157.52|155.72|157.53|155.73|157.14|155.34|328
1640140800000|2021-12-22 02:40:00|157.53|155.73|157.08|155.28|157.67|155.87|156.92|155.12|448
1640141100000|2021-12-22 02:45:00|157.07|155.27|156.87|155.07|157.2|155.4|156.8|155|318
1640141400000|2021-12-22 02:50:00|156.88|155.08|156.87|155.07|157.01|155.21|156.87|155.07|257
1640141700000|2021-12-22 02:55:00|156.89|155.09|156.53|154.73|156.9|155.1|156.39|154.59|390
1640142000000|2021-12-22 03:00:00|156.52|154.72|156.72|154.92|156.88|155.08|156.51|154.71|360
1640142300000|2021-12-22 03:05:00|156.73|154.93|156.61|154.81|156.75|154.95|156.57|154.77|239
1640142600000|2021-12-22 03:10:00|156.62|154.82|156.34|154.54|156.68|154.88|156.28|154.48|296
1640142900000|2021-12-22 03:15:00|156.33|154.53|156.6|154.8|156.64|154.84|156.32|154.52|233
1640143200000|2021-12-22 03:20:00|156.61|154.81|156.61|154.81|156.65|154.85|156.38|154.58|295
1640143500000|2021-12-22 03:25:00|156.6|154.8|156.49|154.69|156.61|154.81|156.46|154.66|241
1640143800000|2021-12-22 03:30:00|156.48|154.68|156.48|154.68|156.56|154.76|156.4|154.6|252
1640144100000|2021-12-22 03:35:00|156.49|154.69|157.04|155.24|157.08|155.28|156.43|154.63|405
1640144400000|2021-12-22 03:40:00|157.03|155.23|157|155.2|157.14|155.34|156.9|155.1|368
1640144700000|2021-12-22 03:45:00|157.01|155.21|157.66|155.86|157.71|155.91|156.99|155.19|368
1640145000000|2021-12-22 03:50:00|157.65|155.85|157.18|155.38|157.86|156.06|157.17|155.37|346
1640145300000|2021-12-22 03:55:00|157.17|155.37|157.21|155.41|157.23|155.43|157|155.2|326
1640145600000|2021-12-22 04:00:00|157.22|155.42|156.88|155.08|157.52|155.72|156.64|154.84|434
1640145900000|2021-12-22 04:05:00|156.89|155.09|157.06|155.26|157.31|155.51|156.84|155.04|349
1640146200000|2021-12-22 04:10:00|157.05|155.25|157.03|155.23|157.26|155.46|157.01|155.21|267
1640146500000|2021-12-22 04:15:00|157.04|155.24|157.09|155.29|157.17|155.37|156.94|155.14|309
1640146800000|2021-12-22 04:20:00|157.08|155.28|157.1|155.3|157.14|155.34|156.88|155.08|330
1640147100000|2021-12-22 04:25:00|157.11|155.31|157.09|155.29|157.19|155.39|157.07|155.27|219
1640147400000|2021-12-22 04:30:00|157.08|155.28|157.2|155.4|157.31|155.51|156.94|155.14|320
1640147700000|2021-12-22 04:35:00|157.19|155.39|157.36|155.56|157.37|155.57|157.17|155.37|173
1640148000000|2021-12-22 04:40:00|157.35|155.55|157.41|155.61|157.45|155.65|157.27|155.47|201
1640148300000|2021-12-22 04:45:00|157.4|155.6|157.6|155.8|157.74|155.94|157.35|155.55|312
1640148600000|2021-12-22 04:50:00|157.59|155.79|157.53|155.73|157.65|155.85|157.49|155.69|196
1640148900000|2021-12-22 04:55:00|157.54|155.74|157.57|155.77|157.6|155.8|157.48|155.68|210
1640149200000|2021-12-22 05:00:00|157.58|155.78|157.45|155.65|157.59|155.79|157.38|155.58|183
1640149500000|2021-12-22 05:05:00|157.46|155.66|157.21|155.41|157.49|155.69|157.17|155.37|234
1640149800000|2021-12-22 05:10:00|157.22|155.42|156.99|155.19|157.34|155.54|156.97|155.17|285
1640150100000|2021-12-22 05:15:00|156.98|155.18|156.8|155|157.09|155.29|156.77|154.97|250
1640150400000|2021-12-22 05:20:00|156.78|154.98|156.64|154.84|156.82|155.02|156.61|154.81|333
1640150700000|2021-12-22 05:25:00|156.65|154.85|156.62|154.82|156.75|154.95|156.62|154.82|193
1640151000000|2021-12-22 05:30:00|156.63|154.83|156.58|154.78|156.71|154.91|156.5|154.7|270
1640151300000|2021-12-22 05:35:00|156.59|154.79|156.72|154.92|156.85|155.05|156.58|154.78|271
1640151600000|2021-12-22 05:40:00|156.71|154.91|156.79|154.99|156.81|155.01|156.68|154.88|249
1640151900000|2021-12-22 05:45:00|156.78|154.98|156.57|154.77|156.84|155.04|156.51|154.71|323
1640152200000|2021-12-22 05:50:00|156.58|154.78|156.23|154.43|156.58|154.78|156.23|154.43|325
1640152500000|2021-12-22 05:55:00|156.24|154.44|156.41|154.61|156.43|154.63|156.21|154.41|295
1640152800000|2021-12-22 06:00:00|156.42|154.62|156.38|154.58|156.47|154.67|156.31|154.51|228
1640153100000|2021-12-22 06:05:00|156.37|154.57|156.52|154.72|156.68|154.88|156.28|154.48|234
1640153400000|2021-12-22 06:10:00|156.53|154.73|156.35|154.55|156.64|154.84|156.25|154.45|253
1640153700000|2021-12-22 06:15:00|156.36|154.56|156.52|154.72|156.58|154.78|156.35|154.55|287
1640154000000|2021-12-22 06:20:00|156.53|154.73|156.28|154.48|156.54|154.74|156.28|154.48|186
1640154300000|2021-12-22 06:25:00|156.29|154.49|156.44|154.64|156.46|154.66|156.25|154.45|244
1640154600000|2021-12-22 06:30:00|156.46|154.66|156.67|154.87|156.72|154.92|156.46|154.66|234
1640154900000|2021-12-22 06:35:00|156.66|154.86|156.79|154.99|156.81|155.01|156.65|154.85|272
1640155200000|2021-12-22 06:40:00|156.8|155|156.94|155.14|156.99|155.19|156.79|154.99|275
1640155500000|2021-12-22 06:45:00|156.95|155.15|156.68|154.88|156.96|155.16|156.67|154.87|243
1640155800000|2021-12-22 06:50:00|156.67|154.87|156.68|154.88|156.74|154.94|156.59|154.79|187
1640156100000|2021-12-22 06:55:00|156.67|154.87|156.47|154.67|156.7|154.9|156.46|154.66|203
1640156400000|2021-12-22 07:00:00|156.48|154.68|156.43|154.63|156.52|154.72|156.42|154.62|181
1640156700000|2021-12-22 07:05:00|156.46|154.66|156.4|154.6|156.49|154.69|156.36|154.56|191
1640157000000|2021-12-22 07:10:00|156.42|154.62|158.36|156.56|158.65|156.85|156.38|154.58|588
1640157300000|2021-12-22 07:15:00|158.35|156.55|157.83|156.03|158.41|156.61|157.82|156.02|445
1640157600000|2021-12-22 07:20:00|157.82|156.02|157.99|156.19|158.1|156.3|157.76|155.96|289
1640157900000|2021-12-22 07:25:00|157.98|156.18|157.71|155.91|158.01|156.21|157.55|155.75|382
1640158200000|2021-12-22 07:30:00|157.69|155.89|157.6|155.8|157.77|155.97|157.55|155.75|337
1640158500000|2021-12-22 07:35:00|157.59|155.79|157.69|155.89|157.77|155.97|157.51|155.71|295
1640158800000|2021-12-22 07:40:00|157.68|155.88|158|156.2|158.13|156.33|157.68|155.88|300
1640159100000|2021-12-22 07:45:00|157.99|156.19|158.64|156.84|158.64|156.84|157.93|156.13|425
1640159400000|2021-12-22 07:50:00|158.62|156.82|158.31|156.51|158.64|156.84|158.31|156.51|317
1640159700000|2021-12-22 07:55:00|158.32|156.52|158.2|156.4|158.4|156.6|158.2|156.4|308
1640160000000|2021-12-22 08:00:00|158.19|156.39|158.39|156.59|158.64|156.84|158.19|156.39|370
1640160300000|2021-12-22 08:05:00|158.38|156.58|158.33|156.53|158.38|156.58|158.2|156.4|261
1640160600000|2021-12-22 08:10:00|158.32|156.52|158.5|156.7|158.75|156.95|158.29|156.49|275
1640160900000|2021-12-22 08:15:00|158.51|156.71|158.41|156.61|158.59|156.79|158.32|156.52|249
1640161200000|2021-12-22 08:20:00|158.42|156.62|158.35|156.55|158.56|156.76|158.33|156.53|305
1640161500000|2021-12-22 08:25:00|158.34|156.54|158.59|156.79|158.63|156.83|158.25|156.45|316
1640161800000|2021-12-22 08:30:00|158.56|156.76|158.85|157.05|158.89|157.09|158.43|156.63|384
1640162100000|2021-12-22 08:35:00|158.84|157.04|158.81|157.01|158.94|157.14|158.64|156.84|308
1640162400000|2021-12-22 08:40:00|158.8|157|158.8|157|158.95|157.15|158.68|156.88|370
1640162700000|2021-12-22 08:45:00|158.81|157.01|158.69|156.89|158.89|157.09|158.69|156.89|370
1640163000000|2021-12-22 08:50:00|158.7|156.9|158.46|156.66|158.74|156.94|158.32|156.52|413
1640163300000|2021-12-22 08:55:00|158.45|156.65|158.05|156.25|158.85|157.05|158.03|156.23|389
1640163600000|2021-12-22 09:00:00|158.07|156.27|158.2|156.4|158.24|156.44|157.95|156.15|348
1640163900000|2021-12-22 09:05:00|158.21|156.41|158.14|156.34|158.22|156.42|157.94|156.14|225
1640164200000|2021-12-22 09:10:00|158.15|156.35|158.43|156.63|158.43|156.63|158.11|156.31|262
1640164500000|2021-12-22 09:15:00|158.44|156.64|158.05|156.25|158.44|156.64|158.04|156.24|267
1640164800000|2021-12-22 09:20:00|158.06|156.26|157.81|156.01|158.13|156.33|157.69|155.89|279
1640165100000|2021-12-22 09:25:00|157.8|156|157.53|155.73|157.87|156.07|157.53|155.73|261
1640165400000|2021-12-22 09:30:00|157.54|155.74|157.29|155.49|157.56|155.76|157.29|155.49|333
1640165700000|2021-12-22 09:35:00|157.28|155.48|156.08|154.28|157.28|155.48|156.02|154.22|436
1640166000000|2021-12-22 09:40:00|156.09|154.29|156.6|154.8|156.66|154.86|155.88|154.08|493
1640166300000|2021-12-22 09:45:00|156.58|154.78|156.38|154.58|156.65|154.85|156.27|154.47|326
1640166600000|2021-12-22 09:50:00|156.39|154.59|156.08|154.28|156.49|154.69|156.08|154.28|370
1640166900000|2021-12-22 09:55:00|156.07|154.27|156.33|154.53|156.37|154.57|155.92|154.12|303
1640167200000|2021-12-22 10:00:00|156.34|154.54|156.41|154.61|156.44|154.64|156.06|154.26|356
1640167500000|2021-12-22 10:05:00|156.42|154.62|156.79|154.99|156.89|155.09|156.41|154.61|341
1640167800000|2021-12-22 10:10:00|156.78|154.98|157.07|155.27|157.09|155.29|156.75|154.95|312
1640168100000|2021-12-22 10:15:00|157.06|155.26|156.93|155.13|157.09|155.29|156.86|155.06|282
1640168400000|2021-12-22 10:20:00|156.94|155.14|156.85|155.05|156.97|155.17|156.75|154.95|232
1640168700000|2021-12-22 10:25:00|156.84|155.04|156.49|154.69|156.93|155.13|156.46|154.66|286
1640169000000|2021-12-22 10:30:00|156.48|154.68|156.2|154.4|156.64|154.84|156.11|154.31|313
1640169300000|2021-12-22 10:35:00|156.21|154.41|156.44|154.64|156.48|154.68|156.19|154.39|286
1640169600000|2021-12-22 10:40:00|156.45|154.65|156.53|154.73|156.6|154.8|156.45|154.65|220
1640169900000|2021-12-22 10:45:00|156.54|154.74|156.74|154.94|156.87|155.07|156.53|154.73|275
1640170200000|2021-12-22 10:50:00|156.71|154.91|156.94|155.14|157.05|155.25|156.69|154.89|227
1640170500000|2021-12-22 10:55:00|156.95|155.15|157.05|155.25|157.15|155.35|156.95|155.15|318
1640170800000|2021-12-22 11:00:00|157.04|155.24|157.4|155.6|157.44|155.64|157.03|155.23|347
1640171100000|2021-12-22 11:05:00|157.39|155.59|157.86|156.06|158.08|156.28|157.37|155.57|458
1640171400000|2021-12-22 11:10:00|157.87|156.07|157.97|156.17|158.2|156.4|157.86|156.06|385
1640171700000|2021-12-22 11:15:00|157.98|156.18|157.82|156.02|158.1|156.3|157.65|155.85|319
1640172000000|2021-12-22 11:20:00|157.83|156.03|157.51|155.71|157.83|156.03|157.46|155.66|280
1640172300000|2021-12-22 11:25:00|157.52|155.72|157.43|155.63|157.64|155.84|157.38|155.58|265
1640172600000|2021-12-22 11:30:00|157.42|155.62|157.67|155.87|157.7|155.9|157.4|155.6|211
1640172900000|2021-12-22 11:35:00|157.68|155.88|157.71|155.91|157.77|155.97|157.58|155.78|222
1640173200000|2021-12-22 11:40:00|157.7|155.9|157.47|155.67|157.74|155.94|157.45|155.65|232
1640173500000|2021-12-22 11:45:00|157.45|155.65|157.39|155.59|157.63|155.83|157.29|155.49|313
1640173800000|2021-12-22 11:50:00|157.38|155.58|157.25|155.45|157.43|155.63|157.11|155.31|263
1640174100000|2021-12-22 11:55:00|157.26|155.46|157.42|155.62|157.52|155.72|157.26|155.46|247
1640174400000|2021-12-22 12:00:00|157.41|155.61|157.85|156.05|157.86|156.06|157.41|155.61|275
1640174700000|2021-12-22 12:05:00|157.84|156.04|157.98|156.18|158.05|156.25|157.75|155.95|242
1640175000000|2021-12-22 12:10:00|157.99|156.19|158.01|156.21|158.05|156.25|157.91|156.11|165
1640175300000|2021-12-22 12:15:00|158|156.2|157.56|155.76|158.02|156.22|157.37|155.57|250
1640175600000|2021-12-22 12:20:00|157.57|155.77|156.67|154.87|157.58|155.78|156.49|154.69|365
1640175900000|2021-12-22 12:25:00|156.66|154.86|156.66|154.86|156.84|155.04|156.21|154.41|566
1640176200000|2021-12-22 12:30:00|156.65|154.85|155.1|153.3|156.74|154.94|154.65|152.85|543
1640176500000|2021-12-22 12:35:00|155.11|153.31|154.9|153.1|155.58|153.78|154.89|153.09|472
1640176800000|2021-12-22 12:40:00|154.89|153.09|155.97|154.17|156.09|154.29|154.88|153.08|456
1640177100000|2021-12-22 12:45:00|155.98|154.18|155.69|153.89|156.31|154.51|155.67|153.87|385
1640177400000|2021-12-22 12:50:00|155.66|153.86|154.7|152.9|155.79|153.99|154.24|152.44|512
1640177700000|2021-12-22 12:55:00|154.69|152.89|155.02|153.22|155.17|153.37|154.37|152.57|511
1640178000000|2021-12-22 13:00:00|155|153.2|155.55|153.75|155.56|153.76|154.86|153.06|404
1640178300000|2021-12-22 13:05:00|155.54|153.74|155.35|153.55|156.01|154.21|155.27|153.47|433
1640178600000|2021-12-22 13:10:00|155.34|153.54|155.64|153.84|155.98|154.18|155.28|153.48|475
1640178900000|2021-12-22 13:15:00|155.61|153.81|155.82|154.02|155.83|154.03|155.4|153.6|329
1640179200000|2021-12-22 13:20:00|155.81|154.01|155.53|153.73|155.86|154.06|155.46|153.66|319
1640179500000|2021-12-22 13:25:00|155.54|153.74|155.07|153.27|155.54|153.74|154.82|153.02|438
1640179800000|2021-12-22 13:30:00|155.06|153.26|154.94|153.14|155.45|153.65|154.94|153.14|400
1640180100000|2021-12-22 13:35:00|154.95|153.15|154.98|153.18|155.34|153.54|154.86|153.06|320
1640180400000|2021-12-22 13:40:00|155|153.2|155.46|153.66|155.5|153.7|154.98|153.18|379
1640180700000|2021-12-22 13:45:00|155.45|153.65|155.82|154.02|155.82|154.02|155.41|153.61|295
1640181000000|2021-12-22 13:50:00|155.81|154.01|155.41|153.61|155.84|154.04|155.15|153.35|440
1640181300000|2021-12-22 13:55:00|155.4|153.6|155.74|153.94|155.78|153.98|155.4|153.6|301
1640181600000|2021-12-22 14:00:00|155.72|153.92|155.88|154.08|155.97|154.17|155.6|153.8|302
1640181900000|2021-12-22 14:05:00|155.87|154.07|156.11|154.31|156.12|154.32|155.87|154.07|373
1640182200000|2021-12-22 14:10:00|156.12|154.32|156.02|154.22|156.2|154.4|155.91|154.11|270
1640182500000|2021-12-22 14:15:00|156.05|154.25|155.78|153.98|156.16|154.36|155.74|153.94|292
1640182800000|2021-12-22 14:20:00|155.79|153.99|156.19|154.39|156.22|154.42|155.78|153.98|283
1640183100000|2021-12-22 14:25:00|156.2|154.4|156.33|154.53|156.34|154.54|156.13|154.33|289
1640183400000|2021-12-22 14:30:00|156.32|154.52|155.68|153.88|156.32|154.52|155.61|153.81|314
1640183700000|2021-12-22 14:35:00|155.69|153.89|155.76|153.96|155.82|154.02|155.36|153.56|288
1640184000000|2021-12-22 14:40:00|155.77|153.97|156.33|154.53|156.33|154.53|155.57|153.77|396
1640184300000|2021-12-22 14:45:00|156.34|154.54|156.68|154.88|156.87|155.07|156.22|154.42|450
1640184600000|2021-12-22 14:50:00|156.67|154.87|156.73|154.93|156.8|155|156.35|154.55|423
1640184900000|2021-12-22 14:55:00|156.72|154.92|156.51|154.71|156.74|154.94|156.42|154.62|349
1640185200000|2021-12-22 15:00:00|156.49|154.69|156.47|154.67|156.9|155.1|156.39|154.59|382
1640185500000|2021-12-22 15:05:00|156.46|154.66|156.36|154.56|156.5|154.7|156.27|154.47|386
1640185800000|2021-12-22 15:10:00|156.37|154.57|156.49|154.69|156.65|154.85|156.37|154.57|290
1640186100000|2021-12-22 15:15:00|156.48|154.68|156.77|154.97|156.77|154.97|156.38|154.58|336
1640186400000|2021-12-22 15:20:00|156.76|154.96|156.89|155.09|157.08|155.28|156.75|154.95|276
1640186700000|2021-12-22 15:25:00|156.9|155.1|156.48|154.68|156.95|155.15|156.43|154.63|311
1640187000000|2021-12-22 15:30:00|156.47|154.67|157.03|155.23|157.1|155.3|156.46|154.66|424
1640187300000|2021-12-22 15:35:00|157.04|155.24|158.16|156.36|158.69|156.89|157.02|155.22|578
1640187600000|2021-12-22 15:40:00|158.14|156.34|158.25|156.45|158.38|156.58|158.05|156.25|442
1640187900000|2021-12-22 15:45:00|158.26|156.46|158.33|156.53|158.42|156.62|158.12|156.32|354
1640188200000|2021-12-22 15:50:00|158.34|156.54|158.46|156.66|158.83|157.03|158.31|156.51|376
1640188500000|2021-12-22 15:55:00|158.45|156.65|158.58|156.78|158.96|157.16|158.43|156.63|394
1640188800000|2021-12-22 16:00:00|158.57|156.77|158.68|156.88|158.81|157.01|158.57|156.77|406
1640189100000|2021-12-22 16:05:00|158.69|156.89|160.8|159|160.89|159.09|158.65|156.85|591
1640189400000|2021-12-22 16:10:00|160.79|158.99|160.21|158.41|161.1|159.3|159.99|158.19|568
1640189700000|2021-12-22 16:15:00|160.22|158.42|159.31|157.51|160.36|158.56|158.88|157.08|499
1640190000000|2021-12-22 16:20:00|159.32|157.52|159.27|157.47|159.58|157.78|159.06|157.26|464
1640190300000|2021-12-22 16:25:00|159.28|157.48|159.64|157.84|159.72|157.92|159.17|157.37|426
1640190600000|2021-12-22 16:30:00|159.65|157.85|159.72|157.92|159.89|158.09|159.46|157.66|439
1640190900000|2021-12-22 16:35:00|159.71|157.91|159.6|157.8|159.71|157.91|159.34|157.54|316
1640191200000|2021-12-22 16:40:00|159.61|157.81|159.57|157.77|159.63|157.83|159.24|157.44|364
1640191500000|2021-12-22 16:45:00|159.54|157.74|158.92|157.12|159.54|157.74|158.92|157.12|266
1640191800000|2021-12-22 16:50:00|158.94|157.14|159.62|157.82|159.63|157.83|158.94|157.14|377
1640192100000|2021-12-22 16:55:00|159.63|157.83|159.31|157.51|159.68|157.88|159.29|157.49|298
1640192400000|2021-12-22 17:00:00|159.3|157.5|159.51|157.71|159.59|157.79|159.3|157.5|411
1640192700000|2021-12-22 17:05:00|159.5|157.7|159.52|157.72|159.64|157.84|159.32|157.52|243
1640193000000|2021-12-22 17:10:00|159.5|157.7|159.02|157.22|159.54|157.74|158.96|157.16|288
1640193300000|2021-12-22 17:15:00|159.03|157.23|159.13|157.33|159.29|157.49|158.95|157.15|348
1640193600000|2021-12-22 17:20:00|159.12|157.32|159.2|157.4|159.44|157.64|159.07|157.27|274
1640193900000|2021-12-22 17:25:00|159.21|157.41|158.83|157.03|159.21|157.41|158.81|157.01|308
1640194200000|2021-12-22 17:30:00|158.86|157.06|158.93|157.13|158.97|157.17|158.54|156.74|331
1640194500000|2021-12-22 17:35:00|158.92|157.12|158.54|156.74|158.95|157.15|158.39|156.59|321
1640194800000|2021-12-22 17:40:00|158.55|156.75|157.81|156.01|158.56|156.76|157.69|155.89|395
1640195100000|2021-12-22 17:45:00|157.82|156.02|157.9|156.1|158.03|156.23|157.71|155.91|430
1640195400000|2021-12-22 17:50:00|157.91|156.11|157.93|156.13|158.17|156.37|157.9|156.1|319
1640195700000|2021-12-22 17:55:00|157.96|156.16|157.94|156.14|158.13|156.33|157.93|156.13|296
1640196000000|2021-12-22 18:00:00|157.93|156.13|158.5|156.7|158.67|156.87|157.8|156|354
1640196300000|2021-12-22 18:05:00|158.51|156.71|158.58|156.78|158.58|156.78|158.27|156.47|334
1640196600000|2021-12-22 18:10:00|158.57|156.77|158.65|156.85|158.7|156.9|158.48|156.68|252
1640196900000|2021-12-22 18:15:00|158.64|156.84|158.71|156.91|158.88|157.08|158.41|156.61|302
1640197200000|2021-12-22 18:20:00|158.72|156.92|158.86|157.06|159.1|157.3|158.64|156.84|261
1640197500000|2021-12-22 18:25:00|158.87|157.07|159.48|157.68|160.35|158.55|158.85|157.05|520
1640197800000|2021-12-22 18:30:00|159.49|157.69|159.66|157.86|159.75|157.95|159.37|157.57|314
1640198100000|2021-12-22 18:35:00|159.67|157.87|158.61|156.81|159.74|157.94|158.4|156.6|438
1640198400000|2021-12-22 18:40:00|158.62|156.82|158.51|156.71|158.67|156.87|158.32|156.52|434
1640198700000|2021-12-22 18:45:00|158.5|156.7|158.75|156.95|158.83|157.03|158.38|156.58|393
1640199000000|2021-12-22 18:50:00|158.76|156.96|158.8|157|159.1|157.3|158.39|156.59|462
1640199300000|2021-12-22 18:55:00|158.82|157.02|158.41|156.61|158.82|157.02|158.22|156.42|327
1640199600000|2021-12-22 19:00:00|158.42|156.62|158.09|156.29|158.48|156.68|157.28|155.48|492
1640199900000|2021-12-22 19:05:00|158.1|156.3|158.25|156.45|158.38|156.58|157.99|156.19|349
1640200200000|2021-12-22 19:10:00|158.27|156.47|158.86|157.06|158.87|157.07|158.19|156.39|418
1640200500000|2021-12-22 19:15:00|158.85|157.05|158.77|156.97|158.93|157.13|158.65|156.85|352
1640200800000|2021-12-22 19:20:00|158.78|156.98|158.72|156.92|158.81|157.01|158.58|156.78|398
1640201100000|2021-12-22 19:25:00|158.73|156.93|158.72|156.92|158.84|157.04|158.56|156.76|278
1640201400000|2021-12-22 19:30:00|158.73|156.93|158.71|156.91|158.89|157.09|158.69|156.89|303
1640201700000|2021-12-22 19:35:00|158.72|156.92|159.02|157.22|159.06|157.26|158.7|156.9|356
1640202000000|2021-12-22 19:40:00|159.01|157.21|159.11|157.31|159.47|157.67|158.98|157.18|354
1640202300000|2021-12-22 19:45:00|159.1|157.3|158.42|156.62|159.22|157.42|158.35|156.55|386
1640202600000|2021-12-22 19:50:00|158.43|156.63|158.49|156.69|158.74|156.94|158.4|156.6|378
1640202900000|2021-12-22 19:55:00|158.51|156.71|158.41|156.61|158.51|156.71|158.2|156.4|293
1640203200000|2021-12-22 20:00:00|158.4|156.6|158.37|156.57|158.44|156.64|158.23|156.43|231
1640203500000|2021-12-22 20:05:00|158.36|156.56|158.65|156.85|158.7|156.9|158.34|156.54|287
1640203800000|2021-12-22 20:10:00|158.66|156.86|158.83|157.03|158.86|157.06|158.51|156.71|245
1640204100000|2021-12-22 20:15:00|158.82|157.02|158.47|156.67|158.84|157.04|158.42|156.62|312
1640204400000|2021-12-22 20:20:00|158.48|156.68|158.45|156.65|158.54|156.74|158.41|156.61|206
1640204700000|2021-12-22 20:25:00|158.46|156.66|158.34|156.54|158.54|156.74|158.24|156.44|218
1640205000000|2021-12-22 20:30:00|158.33|156.53|158.39|156.59|158.49|156.69|158.3|156.5|282
1640205300000|2021-12-22 20:35:00|158.4|156.6|158.52|156.72|158.58|156.78|158.31|156.51|210
1640205600000|2021-12-22 20:40:00|158.53|156.73|158.51|156.71|158.55|156.75|158.31|156.51|260
1640205900000|2021-12-22 20:45:00|158.52|156.72|158.64|156.84|158.67|156.87|158.47|156.67|262
1640206200000|2021-12-22 20:50:00|158.63|156.83|158.8|157|158.99|157.19|158.63|156.83|346
1640206500000|2021-12-22 20:55:00|158.79|156.99|158.35|156.55|158.93|157.13|158.21|156.41|313
1640206800000|2021-12-22 21:00:00|158.36|156.56|158.16|156.36|158.36|156.56|158.09|156.29|260
1640207100000|2021-12-22 21:05:00|158.17|156.37|157.72|155.92|158.24|156.44|157.7|155.9|310
1640207400000|2021-12-22 21:10:00|157.73|155.93|157.67|155.87|157.84|156.04|157.61|155.81|350
1640207700000|2021-12-22 21:15:00|157.66|155.86|157.71|155.91|158.03|156.23|157.6|155.8|373
1640208000000|2021-12-22 21:20:00|157.74|155.94|157.65|155.85|157.8|156|157.62|155.82|326
1640208300000|2021-12-22 21:25:00|157.66|155.86|157.69|155.89|157.81|156.01|157.62|155.82|249
1640208600000|2021-12-22 21:30:00|157.7|155.9|157.81|156.01|157.84|156.04|157.6|155.8|167
1640208900000|2021-12-22 21:35:00|157.82|156.02|157.75|155.95|157.83|156.03|157.62|155.82|231
1640209200000|2021-12-22 21:40:00|157.76|155.96|157.82|156.02|157.87|156.07|157.38|155.58|315
1640209500000|2021-12-22 21:45:00|157.83|156.03|157.89|156.09|157.96|156.16|157.64|155.84|330
1640209800000|2021-12-22 21:50:00|157.88|156.08|158.13|156.33|158.21|156.41|157.85|156.05|281
1640210100000|2021-12-22 21:55:00|158.12|156.32|157.92|156.12|158.24|156.44|157.84|156.04|253
1640210400000|2021-12-22 22:00:00|157.93|156.13|157.81|156.01|157.94|156.14|157.81|156.01|262
1640210700000|2021-12-22 22:05:00|157.8|156|157.63|155.83|157.82|156.02|157.61|155.81|233
1640211000000|2021-12-22 22:10:00|157.61|155.81|157.19|155.39|157.69|155.89|157.1|155.3|303
1640211300000|2021-12-22 22:15:00|157.2|155.4|157.21|155.41|157.42|155.62|157.09|155.29|290
1640211600000|2021-12-22 22:20:00|157.22|155.42|157.09|155.29|157.27|155.47|157.04|155.24|264
1640211900000|2021-12-22 22:25:00|157.08|155.28|157.09|155.29|157.16|155.36|157.07|155.27|146
1640212200000|2021-12-22 22:30:00|157.08|155.28|157.09|155.29|157.11|155.31|157.06|155.26|159
1640212500000|2021-12-22 22:35:00|157.1|155.3|157.08|155.28|157.12|155.32|157.03|155.23|138
1640212800000|2021-12-22 22:40:00|157.09|155.29|157.12|155.32|157.12|155.32|157.01|155.21|154
1640213100000|2021-12-22 22:45:00|157.11|155.31|157.24|155.44|157.25|155.45|157.1|155.3|163
1640213400000|2021-12-22 22:50:00|157.22|155.42|157.39|155.59|157.45|155.65|157.2|155.4|264
1640213700000|2021-12-22 22:55:00|157.4|155.6|157.41|155.61|157.44|155.64|157.27|155.47|225
1640214000000|2021-12-22 23:00:00|157.4|155.6|157.12|155.32|157.58|155.78|157.07|155.27|265
1640214300000|2021-12-22 23:05:00|157.13|155.33|157.14|155.34|157.25|155.45|157.08|155.28|234
1640214600000|2021-12-22 23:10:00|157.15|155.35|156.6|154.8|157.16|155.36|156.37|154.57|351
1640214900000|2021-12-22 23:15:00|156.59|154.79|156.28|154.48|156.9|155.1|156.11|154.31|375
1640215200000|2021-12-22 23:20:00|156.27|154.47|156.45|154.65|156.47|154.67|155.94|154.14|437
1640215500000|2021-12-22 23:25:00|156.44|154.64|156.81|155.01|156.83|155.03|156.44|154.64|347
1640215800000|2021-12-22 23:30:00|156.8|155|156.58|154.78|156.9|155.1|156.35|154.55|279
1640216100000|2021-12-22 23:35:00|156.59|154.79|156.19|154.39|156.61|154.81|156.18|154.38|244
1640216400000|2021-12-22 23:40:00|156.2|154.4|155.64|153.84|156.2|154.4|155.64|153.84|309
1640216700000|2021-12-22 23:45:00|155.65|153.85|156.25|154.45|156.47|154.67|155.64|153.84|354
1640217000000|2021-12-22 23:50:00|156.24|154.44|156.28|154.48|156.48|154.68|156.15|154.35|384
1640217300000|2021-12-22 23:55:00|156.27|154.47|156.34|154.54|156.45|154.65|156.11|154.31|332
1640217600000|2021-12-23 00:00:00|156.32|154.52|156.54|154.74|156.77|154.97|156.3|154.5|358
1640217900000|2021-12-23 00:05:00|156.53|154.73|155.13|153.33|156.56|154.76|155.03|153.23|597
1640218200000|2021-12-23 00:10:00|155.14|153.34|155.05|153.25|155.25|153.45|154.52|152.72|532
1640218500000|2021-12-23 00:15:00|155.04|153.24|154.34|152.54|155.37|153.57|154.17|152.37|643
1640218800000|2021-12-23 00:20:00|154.33|152.53|154.24|152.44|154.68|152.88|154.05|152.25|658
1640219100000|2021-12-23 00:25:00|154.23|152.43|154.66|152.86|154.87|153.07|154.16|152.36|494
1640219400000|2021-12-23 00:30:00|154.67|152.87|154.75|152.95|154.8|153|154.38|152.58|456
1640219700000|2021-12-23 00:35:00|154.76|152.96|155.37|153.57|155.37|153.57|154.32|152.52|507
1640220000000|2021-12-23 00:40:00|155.36|153.56|155.84|154.04|155.95|154.15|155.35|153.55|468
1640220300000|2021-12-23 00:45:00|155.83|154.03|156.08|154.28|156.2|154.4|155.77|153.97|368
1640220600000|2021-12-23 00:50:00|156.07|154.27|155.98|154.18|156.08|154.28|155.64|153.84|410
1640220900000|2021-12-23 00:55:00|155.97|154.17|155.93|154.13|156.11|154.31|155.64|153.84|345
1640221200000|2021-12-23 01:00:00|155.92|154.12|155.62|153.82|155.92|154.12|155.35|153.55|439
1640221500000|2021-12-23 01:05:00|155.63|153.83|156.1|154.3|156.2|154.4|155.56|153.76|337
1640221800000|2021-12-23 01:10:00|156.14|154.34|155.83|154.03|156.19|154.39|155.74|153.94|265
1640222100000|2021-12-23 01:15:00|155.84|154.04|155.46|153.66|156.09|154.29|155.37|153.57|341
1640222400000|2021-12-23 01:20:00|155.47|153.67|155.21|153.41|155.49|153.69|154.9|153.1|400
1640222700000|2021-12-23 01:25:00|155.22|153.42|156.66|154.86|156.66|154.86|155.18|153.38|455
1640223000000|2021-12-23 01:30:00|156.68|154.88|157.17|155.37|158.91|157.11|156.51|154.71|738
1640223300000|2021-12-23 01:35:00|157.18|155.38|156.88|155.08|157.44|155.64|156.69|154.89|444
1640223600000|2021-12-23 01:40:00|156.87|155.07|156.96|155.16|157.04|155.24|156.66|154.86|303
1640223900000|2021-12-23 01:45:00|156.95|155.15|157.04|155.24|157.16|155.36|156.95|155.15|325
1640224200000|2021-12-23 01:50:00|157.03|155.23|157.14|155.34|157.2|155.4|156.95|155.15|376
1640224500000|2021-12-23 01:55:00|157.13|155.33|157.52|155.72|157.58|155.78|157.11|155.31|353
1640224800000|2021-12-23 02:00:00|157.51|155.71|157.23|155.43|157.52|155.72|156.93|155.13|451
1640225100000|2021-12-23 02:05:00|157.2|155.4|158.2|156.4|158.28|156.48|157.16|155.36|434
1640225400000|2021-12-23 02:10:00|158.19|156.39|158.48|156.68|158.69|156.89|158.17|156.37|538
1640225700000|2021-12-23 02:15:00|158.46|156.66|158.17|156.37|158.85|157.05|158.03|156.23|510
1640226000000|2021-12-23 02:20:00|158.18|156.38|158.04|156.24|158.18|156.38|157.82|156.02|390
1640226300000|2021-12-23 02:25:00|158.03|156.23|158.18|156.38|158.31|156.51|157.87|156.07|395
1640226600000|2021-12-23 02:30:00|158.17|156.37|158.55|156.75|158.74|156.94|157.9|156.1|483
1640226900000|2021-12-23 02:35:00|158.54|156.74|158.4|156.6|158.61|156.81|158.22|156.42|444
1640227200000|2021-12-23 02:40:00|158.41|156.61|158.09|156.29|158.41|156.61|158.09|156.29|325
1640227500000|2021-12-23 02:45:00|158.08|156.28|157.97|156.17|158.26|156.46|157.87|156.07|346
1640227800000|2021-12-23 02:50:00|157.96|156.16|157.66|155.86|157.97|156.17|157.5|155.7|483
1640228100000|2021-12-23 02:55:00|157.67|155.87|157.45|155.65|157.68|155.88|157.34|155.54|314
1640228400000|2021-12-23 03:00:00|157.46|155.66|157.35|155.55|157.71|155.91|157.29|155.49|400
1640228700000|2021-12-23 03:05:00|157.33|155.53|157.44|155.64|157.67|155.87|157.29|155.49|341
1640229000000|2021-12-23 03:10:00|157.41|155.61|157.2|155.4|157.47|155.67|157.18|155.38|302
1640229300000|2021-12-23 03:15:00|157.21|155.41|157.06|155.26|157.29|155.49|156.79|154.99|415
1640229600000|2021-12-23 03:20:00|157.05|155.25|157.37|155.57|157.43|155.63|156.89|155.09|274
1640229900000|2021-12-23 03:25:00|157.32|155.52|157.48|155.68|157.49|155.69|157.11|155.31|298
1640230200000|2021-12-23 03:30:00|157.49|155.69|157.71|155.91|157.71|155.91|157.44|155.64|273
1640230500000|2021-12-23 03:35:00|157.68|155.88|157.95|156.15|157.97|156.17|157.68|155.88|348
1640230800000|2021-12-23 03:40:00|157.94|156.14|157.72|155.92|158.04|156.24|157.71|155.91|313
1640231100000|2021-12-23 03:45:00|157.71|155.91|158.04|156.24|158.06|156.26|157.71|155.91|339
1640231400000|2021-12-23 03:50:00|158.05|156.25|158.28|156.48|158.38|156.58|157.99|156.19|325
1640231700000|2021-12-23 03:55:00|158.27|156.47|158.29|156.49|158.49|156.69|158.22|156.42|277
1640232000000|2021-12-23 04:00:00|158.3|156.5|158.24|156.44|158.43|156.63|158|156.2|324
1640232300000|2021-12-23 04:05:00|158.26|156.46|158|156.2|158.32|156.52|157.99|156.19|270
1640232600000|2021-12-23 04:10:00|157.99|156.19|157.74|155.94|158.01|156.21|157.68|155.88|308
1640232900000|2021-12-23 04:15:00|157.75|155.95|157.9|156.1|157.92|156.12|157.72|155.92|253
1640233200000|2021-12-23 04:20:00|157.91|156.11|158.1|156.3|158.12|156.32|157.81|156.01|244
1640233500000|2021-12-23 04:25:00|158.12|156.32|157.74|155.94|158.12|156.32|157.49|155.69|300
1640233800000|2021-12-23 04:30:00|157.75|155.95|157.59|155.79|157.81|156.01|157.56|155.76|245
1640234100000|2021-12-23 04:35:00|157.6|155.8|157.52|155.72|157.64|155.84|157.5|155.7|238
1640234400000|2021-12-23 04:40:00|157.51|155.71|157.55|155.75|157.61|155.81|157.43|155.63|292
1640234700000|2021-12-23 04:45:00|157.54|155.74|157.13|155.33|157.55|155.75|157.09|155.29|232
1640235000000|2021-12-23 04:50:00|157.12|155.32|156.95|155.15|157.19|155.39|156.82|155.02|277
1640235300000|2021-12-23 04:55:00|156.93|155.13|156.67|154.87|156.94|155.14|156.53|154.73|312
1640235600000|2021-12-23 05:00:00|156.66|154.86|156.82|155.02|156.93|155.13|156.66|154.86|332
1640235900000|2021-12-23 05:05:00|156.83|155.03|157.13|155.33|157.16|155.36|156.82|155.02|203
1640236200000|2021-12-23 05:10:00|157.11|155.31|157.29|155.49|157.34|155.54|157.08|155.28|294
1640236500000|2021-12-23 05:15:00|157.28|155.48|156.93|155.13|157.37|155.57|156.88|155.08|295
1640236800000|2021-12-23 05:20:00|156.92|155.12|156.91|155.11|157.05|155.25|156.81|155.01|254
1640237100000|2021-12-23 05:25:00|156.9|155.1|157.17|155.37|157.18|155.38|156.86|155.06|237
1640237400000|2021-12-23 05:30:00|157.16|155.36|157.01|155.21|157.4|155.6|156.98|155.18|333
1640237700000|2021-12-23 05:35:00|157|155.2|156.82|155.02|157.12|155.32|156.8|155|321
1640238000000|2021-12-23 05:40:00|156.86|155.06|156.39|154.59|156.98|155.18|156.33|154.53|334
1640238300000|2021-12-23 05:45:00|156.38|154.58|156.34|154.54|156.53|154.73|156.28|154.48|337
1640238600000|2021-12-23 05:50:00|156.33|154.53|156.59|154.79|156.65|154.85|156.27|154.47|322
1640238900000|2021-12-23 05:55:00|156.6|154.8|156.57|154.77|156.79|154.99|156.5|154.7|313
1640239200000|2021-12-23 06:00:00|156.58|154.78|156.59|154.79|156.62|154.82|156.23|154.43|311
1640239500000|2021-12-23 06:05:00|156.57|154.77|156.62|154.82|156.73|154.93|156.43|154.63|272
1640239800000|2021-12-23 06:10:00|156.64|154.84|156.9|155.1|156.93|155.13|156.61|154.81|265
1640240100000|2021-12-23 06:15:00|156.91|155.11|157.1|155.3|157.11|155.31|156.79|154.99|249
1640240400000|2021-12-23 06:20:00|157.09|155.29|157.06|155.26|157.14|155.34|157|155.2|295
1640240700000|2021-12-23 06:25:00|157.05|155.25|157.28|155.48|157.4|155.6|157.01|155.21|279
1640241000000|2021-12-23 06:30:00|157.3|155.5|157|155.2|157.31|155.51|156.89|155.09|327
1640241300000|2021-12-23 06:35:00|156.99|155.19|157.25|155.45|157.3|155.5|156.98|155.18|280
1640241600000|2021-12-23 06:40:00|157.26|155.46|156.77|154.97|157.27|155.47|156.77|154.97|338
1640241900000|2021-12-23 06:45:00|156.76|154.96|157.02|155.22|157.07|155.27|156.66|154.86|334
1640242200000|2021-12-23 06:50:00|157.03|155.23|157.22|155.42|157.23|155.43|156.91|155.11|255
1640242500000|2021-12-23 06:55:00|157.23|155.43|157.58|155.78|157.76|155.96|157.06|155.26|329
1640242800000|2021-12-23 07:00:00|157.59|155.79|157.19|155.39|157.63|155.83|157.18|155.38|398
1640243100000|2021-12-23 07:05:00|157.22|155.42|157.39|155.59|157.56|155.76|157.22|155.42|300
1640243400000|2021-12-23 07:10:00|157.38|155.58|157.29|155.49|157.64|155.84|157.16|155.36|332
1640243700000|2021-12-23 07:15:00|157.3|155.5|157.17|155.37|157.3|155.5|157.03|155.23|375
1640244000000|2021-12-23 07:20:00|157.16|155.36|157.3|155.5|157.34|155.54|157.1|155.3|250
1640244300000|2021-12-23 07:25:00|157.32|155.52|157.38|155.58|157.46|155.66|157.2|155.4|255
1640244600000|2021-12-23 07:30:00|157.39|155.59|156.18|154.38|157.41|155.61|156.17|154.37|386
1640244900000|2021-12-23 07:35:00|156.19|154.39|156.19|154.39|156.37|154.57|156.13|154.33|304
1640245200000|2021-12-23 07:40:00|156.2|154.4|156.05|154.25|156.28|154.48|155.71|153.91|385
1640245500000|2021-12-23 07:45:00|156.01|154.21|155.31|153.51|156.11|154.31|155.17|153.37|546
1640245800000|2021-12-23 07:50:00|155.32|153.52|155.07|153.27|155.4|153.6|154.86|153.06|409
1640246100000|2021-12-23 07:55:00|155.06|153.26|155.38|153.58|155.68|153.88|154.68|152.88|524
1640246400000|2021-12-23 08:00:00|155.37|153.57|155.21|153.41|155.75|153.95|155.15|153.35|541
1640246700000|2021-12-23 08:05:00|155.2|153.4|155.69|153.89|155.72|153.92|155.09|153.29|424
1640247000000|2021-12-23 08:10:00|155.7|153.9|155.95|154.15|156.03|154.23|155.63|153.83|429
1640247300000|2021-12-23 08:15:00|155.96|154.16|155.36|153.56|156.23|154.43|155.34|153.54|437
1640247600000|2021-12-23 08:20:00|155.37|153.57|155.57|153.77|155.67|153.87|155.34|153.54|340
1640247900000|2021-12-23 08:25:00|155.56|153.76|155.69|153.89|155.75|153.95|155.53|153.73|299
1640248200000|2021-12-23 08:30:00|155.68|153.88|156.07|154.27|156.1|154.3|155.63|153.83|322
1640248500000|2021-12-23 08:35:00|156.06|154.26|155.98|154.18|156.11|154.31|155.78|153.98|343
1640248800000|2021-12-23 08:40:00|156|154.2|155.99|154.19|156.12|154.32|155.68|153.88|380
1640249100000|2021-12-23 08:45:00|156|154.2|155.97|154.17|156.02|154.22|155.81|154.01|232
1640249400000|2021-12-23 08:50:00|155.96|154.16|156.1|154.3|156.16|154.36|155.86|154.06|255
1640249700000|2021-12-23 08:55:00|156.11|154.31|156.16|154.36|156.2|154.4|155.88|154.08|291
1640250000000|2021-12-23 09:00:00|156.17|154.37|156.01|154.21|156.24|154.44|155.84|154.04|402
1640250300000|2021-12-23 09:05:00|156|154.2|155.93|154.13|156.02|154.22|155.69|153.89|324
1640250600000|2021-12-23 09:10:00|155.92|154.12|155.94|154.14|156|154.2|155.9|154.1|207
1640250900000|2021-12-23 09:15:00|155.95|154.15|156.15|154.35|156.33|154.53|155.94|154.14|267
1640251200000|2021-12-23 09:20:00|156.14|154.34|156.01|154.21|156.18|154.38|155.77|153.97|273
1640251500000|2021-12-23 09:25:00|156.02|154.22|155.96|154.16|156.07|154.27|155.9|154.1|147
1640251800000|2021-12-23 09:30:00|155.95|154.15|155.48|153.68|155.97|154.17|155.47|153.67|269
1640252100000|2021-12-23 09:35:00|155.49|153.69|155.87|154.07|155.96|154.16|155.46|153.66|294
1640252400000|2021-12-23 09:40:00|155.88|154.08|156.14|154.34|156.17|154.37|155.86|154.06|332
1640252700000|2021-12-23 09:45:00|156.13|154.33|155.88|154.08|156.29|154.49|155.88|154.08|273
1640253000000|2021-12-23 09:50:00|155.89|154.09|156.24|154.44|156.29|154.49|155.89|154.09|224
1640253300000|2021-12-23 09:55:00|156.25|154.45|156.4|154.6|156.68|154.88|156.24|154.44|290
1640253600000|2021-12-23 10:00:00|156.39|154.59|156.53|154.73|156.71|154.91|156.39|154.59|306
1640253900000|2021-12-23 10:05:00|156.52|154.72|156.44|154.64|156.7|154.9|156.37|154.57|312
1640254200000|2021-12-23 10:10:00|156.45|154.65|156.07|154.27|156.52|154.72|155.97|154.17|273
1640254500000|2021-12-23 10:15:00|156.08|154.28|156.16|154.36|156.27|154.47|155.94|154.14|318
1640254800000|2021-12-23 10:20:00|156.14|154.34|156.4|154.6|156.43|154.63|155.98|154.18|354
1640255100000|2021-12-23 10:25:00|156.42|154.62|157.8|156|159.36|157.56|156.35|154.55|788
1640255400000|2021-12-23 10:30:00|157.82|156.02|158.15|156.35|158.25|156.45|157.25|155.45|670
1640255700000|2021-12-23 10:35:00|158.12|156.32|157.45|155.65|158.12|156.32|157.26|155.46|510
1640256000000|2021-12-23 10:40:00|157.44|155.64|157.16|155.36|157.45|155.65|156.95|155.15|450
1640256300000|2021-12-23 10:45:00|157.18|155.38|157.65|155.85|157.66|155.86|157.09|155.29|474
1640256600000|2021-12-23 10:50:00|157.66|155.86|158|156.2|158.1|156.3|157.4|155.6|504
1640256900000|2021-12-23 10:55:00|158.02|156.22|157.91|156.11|158.13|156.33|157.81|156.01|456
1640257200000|2021-12-23 11:00:00|157.97|156.17|158.34|156.54|158.35|156.55|157.97|156.17|490
1640257500000|2021-12-23 11:05:00|158.35|156.55|158.29|156.49|158.44|156.64|158.1|156.3|379
1640257800000|2021-12-23 11:10:00|158.3|156.5|158.01|156.21|158.42|156.62|157.96|156.16|438
1640258100000|2021-12-23 11:15:00|158|156.2|157.75|155.95|158.02|156.22|157.67|155.87|380
1640258400000|2021-12-23 11:20:00|157.76|155.96|157.2|155.4|157.83|156.03|157.11|155.31|462
1640258700000|2021-12-23 11:25:00|157.21|155.41|157.22|155.42|157.42|155.62|157.16|155.36|303
1640259000000|2021-12-23 11:30:00|157.2|155.4|156.66|154.86|157.27|155.47|156.64|154.84|377
1640259300000|2021-12-23 11:35:00|156.65|154.85|157.01|155.21|157.02|155.22|156.65|154.85|333
1640259600000|2021-12-23 11:40:00|157|155.2|155.45|153.65|157.13|155.33|155.45|153.65|488
1640259900000|2021-12-23 11:45:00|155.46|153.66|156.86|155.06|156.98|155.18|155.44|153.64|536
1640260200000|2021-12-23 11:50:00|156.85|155.05|156.81|155.01|157.02|155.22|156.75|154.95|451
1640260500000|2021-12-23 11:55:00|156.86|155.06|156.72|154.92|157.01|155.21|156.69|154.89|325
1640260800000|2021-12-23 12:00:00|156.73|154.93|156.93|155.13|157.04|155.24|156.71|154.91|349
1640261100000|2021-12-23 12:05:00|156.92|155.12|157.21|155.41|157.23|155.43|156.91|155.11|355
1640261400000|2021-12-23 12:10:00|157.22|155.42|156.9|155.1|157.27|155.47|156.89|155.09|352
1640261700000|2021-12-23 12:15:00|156.94|155.14|156.44|154.64|157.16|155.36|156.39|154.59|352
1640262000000|2021-12-23 12:20:00|156.43|154.63|156.21|154.41|156.47|154.67|156.17|154.37|372
1640262300000|2021-12-23 12:25:00|156.22|154.42|156.63|154.83|156.7|154.9|156.18|154.38|287
1640262600000|2021-12-23 12:30:00|156.62|154.82|156.89|155.09|156.95|155.15|156.58|154.78|403
1640262900000|2021-12-23 12:35:00|156.9|155.1|157.55|155.75|157.62|155.82|156.89|155.09|384
1640263200000|2021-12-23 12:40:00|157.56|155.76|157.66|155.86|157.68|155.88|157.3|155.5|432
1640263500000|2021-12-23 12:45:00|157.67|155.87|157.86|156.06|157.98|156.18|157.64|155.84|459
1640263800000|2021-12-23 12:50:00|157.83|156.03|157.81|156.01|157.83|156.03|157.41|155.61|326
1640264100000|2021-12-23 12:55:00|157.82|156.02|157.59|155.79|157.83|156.03|157.47|155.67|311
1640264400000|2021-12-23 13:00:00|157.6|155.8|157.96|156.16|158.21|156.41|157.57|155.77|379
1640264700000|2021-12-23 13:05:00|157.93|156.13|158.07|156.27|158.27|156.47|157.77|155.97|434
1640265000000|2021-12-23 13:10:00|158.08|156.28|157.6|155.8|158.08|156.28|157.51|155.71|356
1640265300000|2021-12-23 13:15:00|157.62|155.82|157.81|156.01|157.83|156.03|157.6|155.8|353
1640265600000|2021-12-23 13:20:00|157.8|156|157.9|156.1|158.1|156.3|157.67|155.87|376
1640265900000|2021-12-23 13:25:00|157.91|156.11|157.91|156.11|157.99|156.19|157.79|155.99|342
1640266200000|2021-12-23 13:30:00|157.92|156.12|157.96|156.16|158.02|156.22|157.68|155.88|379
1640266500000|2021-12-23 13:35:00|157.97|156.17|157.91|156.11|158.07|156.27|157.8|156|308
1640266800000|2021-12-23 13:40:00|157.92|156.12|157.65|155.85|157.95|156.15|157.57|155.77|341
1640267100000|2021-12-23 13:45:00|157.66|155.86|157.59|155.79|157.82|156.02|157.56|155.76|314
1640267400000|2021-12-23 13:50:00|157.58|155.78|157.64|155.84|157.77|155.97|157.58|155.78|255
1640267700000|2021-12-23 13:55:00|157.65|155.85|157.23|155.43|157.67|155.87|157.07|155.27|322
1640268000000|2021-12-23 14:00:00|157.24|155.44|157.58|155.78|157.59|155.79|157.13|155.33|340
1640268300000|2021-12-23 14:05:00|157.57|155.77|157.64|155.84|157.66|155.86|157.35|155.55|399
1640268600000|2021-12-23 14:10:00|157.63|155.83|157.73|155.93|157.73|155.93|157.57|155.77|290
1640268900000|2021-12-23 14:15:00|157.72|155.92|157.14|155.34|157.75|155.95|157.1|155.3|353
1640269200000|2021-12-23 14:20:00|157.15|155.35|156.89|155.09|157.24|155.44|156.78|154.98|421
1640269500000|2021-12-23 14:25:00|156.88|155.08|156.99|155.19|157.05|155.25|156.87|155.07|291
1640269800000|2021-12-23 14:30:00|157|155.2|157.19|155.39|157.24|155.44|156.9|155.1|327
1640270100000|2021-12-23 14:35:00|157.2|155.4|157.56|155.76|157.67|155.87|157.11|155.31|378
1640270400000|2021-12-23 14:40:00|157.58|155.78|157.54|155.74|157.69|155.89|157.43|155.63|321
1640270700000|2021-12-23 14:45:00|157.55|155.75|157.09|155.29|157.64|155.84|157.07|155.27|120
1640271000000|2021-12-23 14:50:00|157.02|155.22|157.26|155.46|157.46|155.66|157.02|155.22|365
1640271300000|2021-12-23 14:55:00|157.27|155.47|157.45|155.65|157.52|155.72|157.11|155.31|332
1640271600000|2021-12-23 15:00:00|157.44|155.64|157.21|155.41|157.6|155.8|157.21|155.41|375
1640271900000|2021-12-23 15:05:00|157.22|155.42|157.29|155.49|157.35|155.55|157.18|155.38|277
1640272200000|2021-12-23 15:10:00|157.3|155.5|157.72|155.92|158.16|156.36|157.25|155.45|363
1640272500000|2021-12-23 15:15:00|157.73|155.93|158.05|156.25|158.06|156.26|157.59|155.79|361
1640272800000|2021-12-23 15:20:00|158.06|156.26|158.2|156.4|158.2|156.4|157.99|156.19|355
1640273100000|2021-12-23 15:25:00|158.19|156.39|158.09|156.29|158.21|156.41|158.04|156.24|308
1640273400000|2021-12-23 15:30:00|158.1|156.3|158.14|156.34|158.24|156.44|158.08|156.28|283
1640273700000|2021-12-23 15:35:00|158.13|156.33|158.08|156.28|158.16|156.36|158.01|156.21|250
1640274000000|2021-12-23 15:40:00|158.09|156.29|157.89|156.09|158.09|156.29|157.86|156.06|329
1640274300000|2021-12-23 15:45:00|157.88|156.08|157.55|155.75|157.92|156.12|157.36|155.56|271
1640274600000|2021-12-23 15:50:00|157.54|155.74|158.16|156.36|158.42|156.62|157.54|155.74|409
1640274900000|2021-12-23 15:55:00|158.17|156.37|158.21|156.41|158.33|156.53|158.06|156.26|332
1640275200000|2021-12-23 16:00:00|158.23|156.43|158.73|156.93|158.78|156.98|158.18|156.38|471
1640275500000|2021-12-23 16:05:00|158.72|156.92|158.6|156.8|158.99|157.19|158.55|156.75|478
1640275800000|2021-12-23 16:10:00|158.61|156.81|158.39|156.59|158.78|156.98|158.38|156.58|347
1640276100000|2021-12-23 16:15:00|158.4|156.6|158.38|156.58|158.48|156.68|158.05|156.25|344
1640276400000|2021-12-23 16:20:00|158.37|156.57|158.06|156.26|158.43|156.63|158.04|156.24|347
1640276700000|2021-12-23 16:25:00|158.04|156.24|157.81|156.01|158.11|156.31|157.67|155.87|297
1640277000000|2021-12-23 16:30:00|157.82|156.02|157.57|155.77|158|156.2|157.53|155.73|354
1640277300000|2021-12-23 16:35:00|157.58|155.78|157.95|156.15|157.96|156.16|157.56|155.76|258
1640277600000|2021-12-23 16:40:00|157.96|156.16|158.26|156.46|158.27|156.47|157.88|156.08|386
1640277900000|2021-12-23 16:45:00|158.27|156.47|158.82|157.02|159.06|157.26|158.26|156.46|457
1640278200000|2021-12-23 16:50:00|158.85|157.05|159.43|157.63|159.56|157.76|158.78|156.98|515
1640278500000|2021-12-23 16:55:00|159.44|157.64|159.5|157.7|159.72|157.92|159.26|157.46|475
1640278800000|2021-12-23 17:00:00|159.49|157.69|159.28|157.48|159.77|157.97|159.09|157.29|434
1640279100000|2021-12-23 17:05:00|159.27|157.47|159.78|157.98|159.8|158|159.27|157.47|435
1640279400000|2021-12-23 17:10:00|159.77|157.97|159.7|157.9|159.94|158.14|159.67|157.87|447
1640279700000|2021-12-23 17:15:00|159.71|157.91|159.72|157.92|160.12|158.32|159.7|157.9|395
1640280000000|2021-12-23 17:20:00|159.73|157.93|159.88|158.08|160.04|158.24|159.43|157.63|441
1640280300000|2021-12-23 17:25:00|159.89|158.09|160.05|158.25|160.18|158.38|159.87|158.07|430
1640280600000|2021-12-23 17:30:00|160.06|158.26|160.41|158.61|160.77|158.97|159.87|158.07|546
1640280900000|2021-12-23 17:35:00|160.42|158.62|160.85|159.05|160.88|159.08|160.38|158.58|442
1640281200000|2021-12-23 17:40:00|160.86|159.06|161.5|159.7|161.71|159.91|160.82|159.02|519
1640281500000|2021-12-23 17:45:00|161.51|159.71|162.44|160.64|162.71|160.91|161.44|159.64|690
1640281800000|2021-12-23 17:50:00|162.43|160.63|162.68|160.88|162.7|160.9|162.09|160.29|598
1640282100000|2021-12-23 17:55:00|162.65|160.85|162.81|161.01|162.87|161.07|162.35|160.55|494
1640282400000|2021-12-23 18:00:00|162.8|161|164.58|162.78|164.86|163.06|162.8|161|751
1640282700000|2021-12-23 18:05:00|164.57|162.77|163.6|161.8|165.2|163.4|163.42|161.62|682
1640283000000|2021-12-23 18:10:00|163.61|161.81|163.86|162.06|164.08|162.28|163.56|161.76|548
1640283300000|2021-12-23 18:15:00|163.87|162.07|164.16|162.36|164.58|162.78|163.74|161.94|660
1640283600000|2021-12-23 18:20:00|164.17|162.37|164.24|162.44|164.66|162.86|164.02|162.22|613
1640283900000|2021-12-23 18:25:00|164.26|162.46|165.13|163.33|165.19|163.39|164.26|162.46|612
1640284200000|2021-12-23 18:30:00|165.16|163.36|165.23|163.43|165.86|164.06|164.84|163.04|701
1640284500000|2021-12-23 18:35:00|165.22|163.42|164.73|162.93|165.22|163.42|164.71|162.91|507
1640284800000|2021-12-23 18:40:00|164.74|162.94|163.77|161.97|164.9|163.1|163.72|161.92|514
1640285100000|2021-12-23 18:45:00|163.8|162|164.43|162.63|164.52|162.72|163.51|161.71|534
1640285400000|2021-12-23 18:50:00|164.44|162.64|164.44|162.64|164.99|163.19|164.39|162.59|404
1640285700000|2021-12-23 18:55:00|164.41|162.61|164.51|162.71|164.83|163.03|164.28|162.48|556
1640286000000|2021-12-23 19:00:00|164.52|162.72|164.61|162.81|164.91|163.11|164.38|162.58|494
1640286300000|2021-12-23 19:05:00|164.6|162.8|164.31|162.51|164.62|162.82|164.24|162.44|325
1640286600000|2021-12-23 19:10:00|164.3|162.5|164.36|162.56|164.73|162.93|164.19|162.39|458
1640286900000|2021-12-23 19:15:00|164.35|162.55|164.55|162.75|164.67|162.87|164.24|162.44|481
1640287200000|2021-12-23 19:20:00|164.59|162.79|164.9|163.1|165.37|163.57|164.57|162.77|503
1640287500000|2021-12-23 19:25:00|164.91|163.11|164.68|162.88|165.16|163.36|164.5|162.7|478
1640287800000|2021-12-23 19:30:00|164.69|162.89|165.11|163.31|165.23|163.43|164.66|162.86|500
1640288100000|2021-12-23 19:35:00|165.13|163.33|165.21|163.41|165.32|163.52|165.02|163.22|481
1640288400000|2021-12-23 19:40:00|165.2|163.4|165.59|163.79|165.87|164.07|165.12|163.32|495
1640288700000|2021-12-23 19:45:00|165.61|163.81|165.87|164.07|166.07|164.27|165.52|163.72|559
1640289000000|2021-12-23 19:50:00|165.86|164.06|165.12|163.32|165.86|164.06|165.06|163.26|533
1640289300000|2021-12-23 19:55:00|165.14|163.34|165.09|163.29|165.45|163.65|164.99|163.19|418
1640289600000|2021-12-23 20:00:00|165.08|163.28|164.24|162.44|165.28|163.48|164.21|162.41|573
1640289900000|2021-12-23 20:05:00|164.25|162.45|164.54|162.74|164.66|162.86|164.25|162.45|467
1640290200000|2021-12-23 20:10:00|164.57|162.77|164.73|162.93|165.08|163.28|164.51|162.71|443
1640290500000|2021-12-23 20:15:00|164.74|162.94|164.24|162.44|164.94|163.14|164.07|162.27|454
1640290800000|2021-12-23 20:20:00|164.25|162.45|163.98|162.18|164.47|162.67|163.82|162.02|394
1640291100000|2021-12-23 20:25:00|163.99|162.19|163.85|162.05|164.02|162.22|163.6|161.8|515
1640291400000|2021-12-23 20:30:00|163.84|162.04|163.83|162.03|164.07|162.27|163.7|161.9|440
1640291700000|2021-12-23 20:35:00|163.84|162.04|164.07|162.27|164.35|162.55|163.81|162.01|307
1640292000000|2021-12-23 20:40:00|164.06|162.26|164.18|162.38|164.26|162.46|163.99|162.19|281
1640292300000|2021-12-23 20:45:00|164.19|162.39|164.31|162.51|164.35|162.55|164.14|162.34|341
1640292600000|2021-12-23 20:50:00|164.32|162.52|164.08|162.28|164.43|162.63|163.97|162.17|370
1640292900000|2021-12-23 20:55:00|164.09|162.29|163.84|162.04|164.09|162.29|163.76|161.96|356
1640293200000|2021-12-23 21:00:00|163.86|162.06|163.97|162.17|164.1|162.3|163.81|162.01|324
1640293500000|2021-12-23 21:05:00|163.94|162.14|163.59|161.79|164.01|162.21|163.57|161.77|226
1640293800000|2021-12-23 21:10:00|163.58|161.78|163.66|161.86|163.69|161.89|163.48|161.68|194
1640294100000|2021-12-23 21:15:00|163.67|161.87|163.68|161.88|163.82|162.02|163.56|161.76|172
1640294400000|2021-12-23 21:20:00|163.67|161.87|163.37|161.57|163.71|161.91|163.04|161.24|218
1640294700000|2021-12-23 21:25:00|163.38|161.58|163.28|161.48|163.59|161.79|163.26|161.46|226
1640295000000|2021-12-23 21:30:00|163.29|161.49|163.29|161.49|163.31|161.51|162.95|161.15|251
1640295300000|2021-12-23 21:35:00|163.3|161.5|163.5|161.7|163.52|161.72|163.1|161.3|203
1640295600000|2021-12-23 21:40:00|163.49|161.69|163.24|161.44|163.67|161.87|163.22|161.42|261
1640295900000|2021-12-23 21:45:00|163.27|161.47|163.86|162.06|164.35|162.55|163.17|161.37|324
1640296200000|2021-12-23 21:50:00|163.87|162.07|163.86|162.06|163.94|162.14|163.67|161.87|201
1640296500000|2021-12-23 21:55:00|163.88|162.08|164.29|162.49|164.37|162.57|163.71|161.91|220
1640296800000|2021-12-23 22:00:00|164.3|162.5|164.44|162.64|164.8|163|164.3|162.5|258
1640297100000|2021-12-23 22:05:00|164.45|162.65|164.62|162.82|164.73|162.93|164.33|162.53|210
1640297400000|2021-12-23 22:10:00|164.63|162.83|164.41|162.61|164.63|162.83|164.22|162.42|138
1640297700000|2021-12-23 22:15:00|164.4|162.6|164.41|162.61|164.43|162.63|164.23|162.43|117
1640298000000|2021-12-23 22:20:00|164.4|162.6|164.49|162.69|164.57|162.77|164.28|162.48|114
1640298300000|2021-12-23 22:25:00|164.48|162.68|164.64|162.84|164.66|162.86|164.47|162.67|93
1640298600000|2021-12-23 22:30:00|164.63|162.83|164.91|163.11|164.93|163.13|164.63|162.83|94
1640298900000|2021-12-23 22:35:00|164.92|163.12|164.93|163.13|164.93|163.13|164.84|163.04|109
1640299200000|2021-12-23 22:40:00|164.92|163.12|165.15|163.35|165.16|163.36|164.92|163.12|102
1640299500000|2021-12-23 22:45:00|165.16|163.36|165.2|163.4|165.47|163.67|165.16|163.36|143
1640299800000|2021-12-23 22:50:00|165.19|163.39|164.11|162.31|165.19|163.39|164.09|162.29|219
1640300100000|2021-12-23 22:55:00|164.12|162.32|163.82|162.02|164.13|162.33|163.82|162.02|133
1640300400000|2021-12-23 23:00:00|163.83|162.03|164.21|162.41|164.21|162.41|163.78|161.98|160
1640300700000|2021-12-23 23:05:00|164.22|162.42|164.26|162.46|164.33|162.53|163.98|162.18|201
1640301000000|2021-12-23 23:10:00|164.25|162.45|164.17|162.37|164.26|162.46|164.07|162.27|220
1640301300000|2021-12-23 23:15:00|164.15|162.35|164.36|162.56|164.41|162.61|163.98|162.18|211
1640301600000|2021-12-23 23:20:00|164.33|162.53|164.19|162.39|164.42|162.62|164.04|162.24|209
1640301900000|2021-12-23 23:25:00|164.2|162.4|164.15|162.35|164.24|162.44|164.05|162.25|172
1640302200000|2021-12-23 23:30:00|164.18|162.38|163.88|162.08|164.23|162.43|163.84|162.04|175
1640302500000|2021-12-23 23:35:00|163.89|162.09|163.62|161.82|164|162.2|163.62|161.82|196
1640302800000|2021-12-23 23:40:00|163.63|161.83|163.78|161.98|163.78|161.98|163.6|161.8|139
1640303100000|2021-12-23 23:45:00|163.79|161.99|163.97|162.17|163.98|162.18|163.76|161.96|182
1640303400000|2021-12-23 23:50:00|163.95|162.15|164.38|162.58|164.45|162.65|163.93|162.13|181
1640303700000|2021-12-23 23:55:00|164.39|162.59|164.59|162.79|164.59|162.79|164.31|162.51|149
1640304000000|2021-12-24 00:00:00|164.62|162.82|165.28|163.48|165.63|163.83|164.58|162.78|277
1640304300000|2021-12-24 00:05:00|165.29|163.49|164.79|162.99|165.53|163.73|164.63|162.83|246
1640304600000|2021-12-24 00:10:00|164.8|163|164.49|162.69|164.8|163|164.44|162.64|162
1640304900000|2021-12-24 00:15:00|164.48|162.68|164.64|162.84|164.9|163.1|164.32|162.52|182
1640305200000|2021-12-24 00:20:00|164.67|162.87|164.61|162.81|164.77|162.97|164.51|162.71|182
1640305500000|2021-12-24 00:25:00|164.62|162.82|164.78|162.98|164.84|163.04|164.62|162.82|142
1640305800000|2021-12-24 00:30:00|164.8|163|165.08|163.28|165.08|163.28|164.49|162.69|170
1640306100000|2021-12-24 00:35:00|165.07|163.27|165.39|163.59|165.39|163.59|165.02|163.22|227
1640306400000|2021-12-24 00:40:00|165.36|163.56|165.72|163.92|165.75|163.95|165.29|163.49|171
1640306700000|2021-12-24 00:45:00|165.71|163.91|165.88|164.08|165.88|164.08|165.58|163.78|170
1640307000000|2021-12-24 00:50:00|165.87|164.07|166.31|164.51|166.37|164.57|165.87|164.07|111
1640307300000|2021-12-24 00:55:00|166.3|164.5|166.41|164.61|166.6|164.8|166.15|164.35|235
1640307600000|2021-12-24 01:00:00|166.42|164.62|166.3|164.5|166.48|164.68|165.51|163.71|311
1640307900000|2021-12-24 01:05:00|166.31|164.51|166.82|165.02|166.92|165.12|166.3|164.5|236
1640308200000|2021-12-24 01:10:00|166.81|165.01|167.17|165.37|167.45|165.65|166.8|165|371
1640308500000|2021-12-24 01:15:00|167.18|165.38|166.61|164.81|167.19|165.39|166.59|164.79|267
1640308800000|2021-12-24 01:20:00|166.58|164.78|167.21|165.41|167.25|165.45|166.51|164.71|245
1640309100000|2021-12-24 01:25:00|167.23|165.43|167.13|165.33|167.49|165.69|167.07|165.27|245
1640309400000|2021-12-24 01:30:00|167.12|165.32|167.32|165.52|167.44|165.64|167.02|165.22|252
1640309700000|2021-12-24 01:35:00|167.31|165.51|167.45|165.65|167.63|165.83|167.21|165.41|269
1640310000000|2021-12-24 01:40:00|167.46|165.66|167.42|165.62|167.67|165.87|167.3|165.5|186
1640310300000|2021-12-24 01:45:00|167.41|165.61|166.79|164.99|167.45|165.65|166.77|164.97|205
1640310600000|2021-12-24 01:50:00|166.78|164.98|166.99|165.19|167.07|165.27|166.77|164.97|199
1640310900000|2021-12-24 01:55:00|167|165.2|167.43|165.63|167.65|165.85|166.96|165.16|254
1640311200000|2021-12-24 02:00:00|167.42|165.62|167.32|165.52|167.66|165.86|167.28|165.48|277
1640311500000|2021-12-24 02:05:00|167.31|165.51|166.88|165.08|167.31|165.51|166.57|164.77|296
1640311800000|2021-12-24 02:10:00|166.87|165.07|166.38|164.58|166.91|165.11|166.27|164.47|199
1640312100000|2021-12-24 02:15:00|166.36|164.56|166.55|164.75|166.61|164.81|166.33|164.53|144
1640312400000|2021-12-24 02:20:00|166.56|164.76|166.53|164.73|166.58|164.78|166.34|164.54|167
1640312700000|2021-12-24 02:25:00|166.52|164.72|166.66|164.86|166.72|164.92|166.51|164.71|157
1640313000000|2021-12-24 02:30:00|166.68|164.88|166.88|165.08|166.91|165.11|166.68|164.88|165
1640313300000|2021-12-24 02:35:00|166.87|165.07|167.25|165.45|167.27|165.47|166.81|165.01|141
1640313600000|2021-12-24 02:40:00|167.26|165.46|166.61|164.81|167.26|165.46|166.61|164.81|212
1640313900000|2021-12-24 02:45:00|166.59|164.79|166.42|164.62|166.62|164.82|166.29|164.49|196
1640314200000|2021-12-24 02:50:00|166.41|164.61|166.29|164.49|166.42|164.62|166.27|164.47|170
1640314500000|2021-12-24 02:55:00|166.28|164.48|166.11|164.31|166.33|164.53|166.06|164.26|162
1640314800000|2021-12-24 03:00:00|166.12|164.32|166.19|164.39|166.19|164.39|165.94|164.14|181
1640315100000|2021-12-24 03:05:00|166.2|164.4|166.11|164.31|166.22|164.42|165.93|164.13|165
1640315400000|2021-12-24 03:10:00|166.1|164.3|166.38|164.58|166.41|164.61|166.1|164.3|130
1640315700000|2021-12-24 03:15:00|166.39|164.59|166.26|164.46|166.52|164.72|166.24|164.44|184
1640316000000|2021-12-24 03:20:00|166.25|164.45|166.9|165.1|166.9|165.1|166.24|164.44|213
1640316300000|2021-12-24 03:25:00|166.89|165.09|166.61|164.81|167.03|165.23|166.56|164.76|148
1640316600000|2021-12-24 03:30:00|166.62|164.82|166.43|164.63|166.62|164.82|166.37|164.57|144
1640316900000|2021-12-24 03:35:00|166.44|164.64|166.49|164.69|166.59|164.79|166.4|164.6|115
1640317200000|2021-12-24 03:40:00|166.48|164.68|166.74|164.94|166.92|165.12|166.4|164.6|133
1640317500000|2021-12-24 03:45:00|166.73|164.93|166.53|164.73|166.86|165.06|166.51|164.71|155
1640317800000|2021-12-24 03:50:00|166.54|164.74|166.29|164.49|166.54|164.74|166|164.2|226
1640318100000|2021-12-24 03:55:00|166.3|164.5|166.48|164.68|166.48|164.68|166.13|164.33|125
1640318400000|2021-12-24 04:00:00|166.47|164.67|166.68|164.88|166.77|164.97|166.39|164.59|141
1640318700000|2021-12-24 04:05:00|166.69|164.89|166.53|164.73|166.71|164.91|166.38|164.58|143
1640319000000|2021-12-24 04:10:00|166.55|164.75|166.36|164.56|166.6|164.8|166.26|164.46|116
1640319300000|2021-12-24 04:15:00|166.35|164.55|166.11|164.31|166.38|164.58|166.08|164.28|104
1640319600000|2021-12-24 04:20:00|166.1|164.3|165.5|163.7|166.1|164.3|164.78|162.98|271
1640319900000|2021-12-24 04:25:00|165.51|163.71|165.77|163.97|165.78|163.98|165.5|163.7|137
1640320200000|2021-12-24 04:30:00|165.78|163.98|165.8|164|165.91|164.11|165.73|163.93|72
1640320500000|2021-12-24 04:35:00|165.81|164.01|165.73|163.93|165.81|164.01|165.63|163.83|77
1640320800000|2021-12-24 04:40:00|165.72|163.92|165.79|163.99|165.81|164.01|165.72|163.92|80
1640321100000|2021-12-24 04:45:00|165.78|163.98|165.8|164|165.81|164.01|165.74|163.94|66
1640321400000|2021-12-24 04:50:00|165.79|163.99|165.73|163.93|165.8|164|165.72|163.92|67
1640321700000|2021-12-24 04:55:00|165.74|163.94|165.55|163.75|165.74|163.94|165.43|163.63|160
1640322000000|2021-12-24 05:00:00|165.54|163.74|165.27|163.47|165.56|163.76|165.07|163.27|216
1640322300000|2021-12-24 05:05:00|165.28|163.48|164.79|162.99|165.29|163.49|164.68|162.88|247
1640322600000|2021-12-24 05:10:00|164.8|163|165.21|163.41|165.27|163.47|164.76|162.96|184
1640322900000|2021-12-24 05:15:00|165.2|163.4|165.38|163.58|165.44|163.64|165.14|163.34|123
1640323200000|2021-12-24 05:20:00|165.34|163.54|165.39|163.59|165.42|163.62|165.23|163.43|137
1640323500000|2021-12-24 05:25:00|165.38|163.58|164.54|162.74|165.38|163.58|164.44|162.64|248
1640323800000|2021-12-24 05:30:00|164.55|162.75|164.68|162.88|164.81|163.01|164.55|162.75|204
1640324100000|2021-12-24 05:35:00|164.69|162.89|164.88|163.08|165.06|163.26|164.68|162.88|174
1640324400000|2021-12-24 05:40:00|164.89|163.09|165.08|163.28|165.11|163.31|164.87|163.07|138
1640324700000|2021-12-24 05:45:00|165.09|163.29|165.12|163.32|165.27|163.47|165.07|163.27|134
1640325000000|2021-12-24 05:50:00|165.14|163.34|165.02|163.22|165.31|163.51|165.01|163.21|157
1640325300000|2021-12-24 05:55:00|165.01|163.21|165.08|163.28|165.19|163.39|164.98|163.18|116
1640325600000|2021-12-24 06:00:00|165.07|163.27|164.79|162.99|165.07|163.27|164.68|162.88|184
1640325900000|2021-12-24 06:05:00|164.8|163|164.88|163.08|164.98|163.18|164.79|162.99|126
1640326200000|2021-12-24 06:10:00|164.87|163.07|164.59|162.79|164.89|163.09|164.49|162.69|190
1640326500000|2021-12-24 06:15:00|164.58|162.78|164.39|162.59|164.58|162.78|164.33|162.53|189
1640326800000|2021-12-24 06:20:00|164.38|162.58|164.43|162.63|164.58|162.78|164.03|162.23|240
1640327100000|2021-12-24 06:25:00|164.44|162.64|164.72|162.92|164.78|162.98|164.41|162.61|200
1640327400000|2021-12-24 06:30:00|164.71|162.91|164.66|162.86|164.85|163.05|164.4|162.6|187
1640327700000|2021-12-24 06:35:00|164.65|162.85|164.72|162.92|164.82|163.02|164.62|162.82|97
1640328000000|2021-12-24 06:40:00|164.71|162.91|164.62|162.82|164.71|162.91|164.61|162.81|88
1640328300000|2021-12-24 06:45:00|164.59|162.79|164.8|163|164.89|163.09|164.59|162.79|163
1640328600000|2021-12-24 06:50:00|164.79|162.99|164.64|162.84|164.89|163.09|164.61|162.81|136
1640328900000|2021-12-24 06:55:00|164.62|162.82|164.41|162.61|164.62|162.82|164.33|162.53|145
1640329200000|2021-12-24 07:00:00|164.42|162.62|164.4|162.6|164.42|162.62|164.12|162.32|178
1640329500000|2021-12-24 07:05:00|164.41|162.61|164.6|162.8|164.62|162.82|164.31|162.51|130
1640329800000|2021-12-24 07:10:00|164.63|162.83|165.04|163.24|165.04|163.24|164.54|162.74|133
1640330100000|2021-12-24 07:15:00|165.02|163.22|165.14|163.34|165.19|163.39|164.99|163.19|192
1640330400000|2021-12-24 07:20:00|165.13|163.33|165.21|163.41|165.32|163.52|164.87|163.07|184
1640330700000|2021-12-24 07:25:00|165.22|163.42|164.89|163.09|165.35|163.55|164.88|163.08|179
1640331000000|2021-12-24 07:30:00|164.9|163.1|164.72|162.92|165.19|163.39|164.71|162.91|215
1640331300000|2021-12-24 07:35:00|164.73|162.93|164.77|162.97|164.95|163.15|164.72|162.92|177
1640331600000|2021-12-24 07:40:00|164.78|162.98|164.78|162.98|165|163.2|164.74|162.94|140
1640331900000|2021-12-24 07:45:00|164.79|162.99|164.86|163.06|164.91|163.11|164.79|162.99|102
1640332200000|2021-12-24 07:50:00|164.85|163.05|164.88|163.08|165.01|163.21|164.85|163.05|126
1640332500000|2021-12-24 07:55:00|164.87|163.07|164.92|163.12|165.2|163.4|164.75|162.95|173
1640332800000|2021-12-24 08:00:00|164.93|163.13|164.91|163.11|165.08|163.28|164.88|163.08|159
1640333100000|2021-12-24 08:05:00|164.92|163.12|164.99|163.19|165.12|163.32|164.69|162.89|192
1640333400000|2021-12-24 08:10:00|164.98|163.18|165.6|163.8|165.68|163.88|164.8|163|227
1640333700000|2021-12-24 08:15:00|165.61|163.81|165.44|163.64|165.61|163.81|165.3|163.5|201
1640334000000|2021-12-24 08:20:00|165.43|163.63|165.36|163.56|165.49|163.69|165.28|163.48|147
1640334300000|2021-12-24 08:25:00|165.37|163.57|165.54|163.74|165.59|163.79|165.3|163.5|170
1640334600000|2021-12-24 08:30:00|165.53|163.73|165.75|163.95|165.76|163.96|165.53|163.73|164
1640334900000|2021-12-24 08:35:00|165.74|163.94|165.59|163.79|165.75|163.95|165.52|163.72|116
1640335200000|2021-12-24 08:40:00|165.58|163.78|165.33|163.53|165.58|163.78|165.24|163.44|115
1640335500000|2021-12-24 08:45:00|165.32|163.52|165.46|163.66|165.53|163.73|165.31|163.51|97
1640335800000|2021-12-24 08:50:00|165.45|163.65|165.13|163.33|165.53|163.73|165.13|163.33|159
1640336100000|2021-12-24 08:55:00|165.12|163.32|165.02|163.22|165.23|163.43|164.98|163.18|130
1640336400000|2021-12-24 09:00:00|165.03|163.23|165.1|163.3|165.14|163.34|164.88|163.08|149
1640336700000|2021-12-24 09:05:00|165.11|163.31|165.27|163.47|165.27|163.47|165.06|163.26|104
1640337000000|2021-12-24 09:10:00|165.29|163.49|165.18|163.38|165.34|163.54|165.18|163.38|106
1640337300000|2021-12-24 09:15:00|165.17|163.37|165.16|163.36|165.28|163.48|165.05|163.25|127
1640337600000|2021-12-24 09:20:00|165.17|163.37|165.61|163.81|165.68|163.88|165.14|163.34|165
1640337900000|2021-12-24 09:25:00|165.65|163.85|165.71|163.91|165.78|163.98|165.58|163.78|177
1640338200000|2021-12-24 09:30:00|165.7|163.9|165.31|163.51|165.7|163.9|165.2|163.4|167
1640338500000|2021-12-24 09:35:00|165.3|163.5|165.41|163.61|165.42|163.62|165.26|163.46|154
1640338800000|2021-12-24 09:40:00|165.4|163.6|165.05|163.25|165.42|163.62|165.03|163.23|81
1640339100000|2021-12-24 09:45:00|165.04|163.24|165.26|163.46|165.26|163.46|165.04|163.24|131
1640339400000|2021-12-24 09:50:00|165.25|163.45|165.33|163.53|165.35|163.55|165.22|163.42|96
1640339700000|2021-12-24 09:55:00|165.34|163.54|165.4|163.6|165.41|163.61|165.21|163.41|132
1640340000000|2021-12-24 10:00:00|165.39|163.59|165.4|163.6|165.4|163.6|165.06|163.26|121
1640340300000|2021-12-24 10:05:00|165.37|163.57|165.27|163.47|165.43|163.63|165.17|163.37|104
1640340600000|2021-12-24 10:10:00|165.28|163.48|165.2|163.4|165.28|163.48|165.08|163.28|69
1640340900000|2021-12-24 10:15:00|165.18|163.38|165.14|163.34|165.24|163.44|165.08|163.28|126
1640341200000|2021-12-24 10:20:00|165.15|163.35|165.37|163.57|165.38|163.58|165.15|163.35|79
1640341500000|2021-12-24 10:25:00|165.38|163.58|165.23|163.43|165.38|163.58|165.14|163.34|75
1640341800000|2021-12-24 10:30:00|165.22|163.42|165.36|163.56|165.38|163.58|165.19|163.39|82
1640342100000|2021-12-24 10:35:00|165.35|163.55|165.36|163.56|165.39|163.59|165.25|163.45|67
1640342400000|2021-12-24 10:40:00|165.35|163.55|165.52|163.72|165.65|163.85|165.27|163.47|131
1640342700000|2021-12-24 10:45:00|165.53|163.73|165.51|163.71|165.57|163.77|165.42|163.62|94
1640343000000|2021-12-24 10:50:00|165.52|163.72|164.86|163.06|165.53|163.73|164.79|162.99|167
1640343300000|2021-12-24 10:55:00|164.85|163.05|164.78|162.98|165.07|163.27|164.76|162.96|208
1640343600000|2021-12-24 11:00:00|164.79|162.99|164.26|162.46|164.79|162.99|164.24|162.44|209
1640343900000|2021-12-24 11:05:00|164.25|162.45|164.39|162.59|164.52|162.72|164.25|162.45|173
1640344200000|2021-12-24 11:10:00|164.4|162.6|164.64|162.84|164.65|162.85|164.31|162.51|161
1640344500000|2021-12-24 11:15:00|164.63|162.83|164.6|162.8|164.92|163.12|164.55|162.75|234
1640344800000|2021-12-24 11:20:00|164.61|162.81|165.2|163.4|165.27|163.47|164.48|162.68|248
1640345100000|2021-12-24 11:25:00|165.21|163.41|164.71|162.91|165.42|163.62|164.61|162.81|219
1640345400000|2021-12-24 11:30:00|164.66|162.86|164.74|162.94|164.75|162.95|164.36|162.56|150
1640345700000|2021-12-24 11:35:00|164.75|162.95|164.71|162.91|164.77|162.97|164.43|162.63|139
1640346000000|2021-12-24 11:40:00|164.7|162.9|164.35|162.55|164.71|162.91|164.34|162.54|199
1640346300000|2021-12-24 11:45:00|164.36|162.56|164.42|162.62|164.73|162.93|164.31|162.51|154
1640346600000|2021-12-24 11:50:00|164.41|162.61|163.77|161.97|164.41|162.61|163.69|161.89|292
1640346900000|2021-12-24 11:55:00|163.76|161.96|164.05|162.25|164.21|162.41|163.76|161.96|251
1640347200000|2021-12-24 12:00:00|164.04|162.24|163.57|161.77|164.23|162.43|163.57|161.77|265
1640347500000|2021-12-24 12:05:00|163.58|161.78|163.9|162.1|163.94|162.14|163.42|161.62|198
1640347800000|2021-12-24 12:10:00|163.91|162.11|164.13|162.33|164.16|162.36|163.7|161.9|174
1640348100000|2021-12-24 12:15:00|164.14|162.34|164.4|162.6|164.42|162.62|164.12|162.32|195
1640348400000|2021-12-24 12:20:00|164.39|162.59|164.38|162.58|164.51|162.71|164.3|162.5|137
1640348700000|2021-12-24 12:25:00|164.37|162.57|164|162.2|164.37|162.57|163.98|162.18|193
1640349000000|2021-12-24 12:30:00|164.01|162.21|164.22|162.42|164.25|162.45|163.9|162.1|183
1640349300000|2021-12-24 12:35:00|164.23|162.43|163.96|162.16|164.33|162.53|163.96|162.16|146
1640349600000|2021-12-24 12:40:00|163.97|162.17|164.07|162.27|164.2|162.4|163.81|162.01|122
1640349900000|2021-12-24 12:45:00|164.06|162.26|164.47|162.67|164.5|162.7|164.02|162.22|156
1640350200000|2021-12-24 12:50:00|164.48|162.68|164.52|162.72|164.6|162.8|164.43|162.63|142
1640350500000|2021-12-24 12:55:00|164.53|162.73|164.41|162.61|164.62|162.82|164.31|162.51|144
1640350800000|2021-12-24 13:00:00|164.4|162.6|164.29|162.49|164.41|162.61|164.21|162.41|144
1640351100000|2021-12-24 13:05:00|164.3|162.5|163.96|162.16|164.41|162.61|163.96|162.16|155
1640351400000|2021-12-24 13:10:00|163.95|162.15|163.84|162.04|164.03|162.23|163.83|162.03|142
1640351700000|2021-12-24 13:15:00|163.85|162.05|164.06|162.26|164.08|162.28|163.75|161.95|155
1640352000000|2021-12-24 13:20:00|164.07|162.27|164.26|162.46|164.26|162.46|164.06|162.26|124
1640352300000|2021-12-24 13:25:00|164.25|162.45|164.26|162.46|164.51|162.71|164.23|162.43|121
1640352600000|2021-12-24 13:30:00|164.25|162.45|164.19|162.39|164.25|162.45|163.95|162.15|149
1640352900000|2021-12-24 13:35:00|164.2|162.4|164.36|162.56|164.41|162.61|164.14|162.34|117
1640353200000|2021-12-24 13:40:00|164.38|162.58|164.59|162.79|164.65|162.85|164.38|162.58|203
1640353500000|2021-12-24 13:45:00|164.6|162.8|164.53|162.73|164.75|162.95|164.47|162.67|185
1640353800000|2021-12-24 13:50:00|164.54|162.74|163.56|161.76|164.54|162.74|163.16|161.36|283
1640354100000|2021-12-24 13:55:00|163.58|161.78|163.25|161.45|164|162.2|162.39|160.59|301
1640354400000|2021-12-24 14:00:00|163.24|161.44|163.25|161.45|163.48|161.68|163.02|161.22|175
1640354700000|2021-12-24 14:05:00|163.26|161.46|163.71|161.91|163.71|161.91|163.19|161.39|222
1640355000000|2021-12-24 14:10:00|163.69|161.89|164.16|162.36|164.16|162.36|163.62|161.82|284
1640355300000|2021-12-24 14:15:00|164.14|162.34|164.12|162.32|164.18|162.38|164|162.2|200
1640355600000|2021-12-24 14:20:00|164.13|162.33|163.83|162.03|164.19|162.39|163.78|161.98|158
1640355900000|2021-12-24 14:25:00|163.82|162.02|163.9|162.1|164.01|162.21|163.8|162|135
1640356200000|2021-12-24 14:30:00|163.91|162.11|164.25|162.45|164.25|162.45|163.89|162.09|109
1640356500000|2021-12-24 14:35:00|164.24|162.44|164.36|162.56|164.36|162.56|164.21|162.41|96
1640356800000|2021-12-24 14:40:00|164.37|162.57|164.45|162.65|164.57|162.77|164.34|162.54|114
1640357100000|2021-12-24 14:45:00|164.44|162.64|164.45|162.65|164.58|162.78|164.42|162.62|95
1640357400000|2021-12-24 14:50:00|164.44|162.64|164.04|162.24|164.57|162.77|164.03|162.23|148
1640357700000|2021-12-24 14:55:00|164.05|162.25|163.04|161.24|164.07|162.27|162.77|160.97|338
1640358000000|2021-12-24 15:00:00|163.03|161.23|162.7|160.9|163.96|162.16|161.46|159.66|599
1640358300000|2021-12-24 15:05:00|162.72|160.92|162.62|160.82|163.35|161.55|162.56|160.76|440
1640358600000|2021-12-24 15:10:00|162.63|160.83|162.63|160.83|162.84|161.04|162.21|160.41|321
1640358900000|2021-12-24 15:15:00|162.64|160.84|162.99|161.19|163.22|161.42|162.56|160.76|389
1640359200000|2021-12-24 15:20:00|162.95|161.15|162.73|160.93|163.2|161.4|162.6|160.8|324
1640359500000|2021-12-24 15:25:00|162.72|160.92|162.99|161.19|163.12|161.32|162.43|160.63|279
1640359800000|2021-12-24 15:30:00|163|161.2|163.01|161.21|163.09|161.29|162.94|161.14|164
1640360100000|2021-12-24 15:35:00|163.03|161.23|162.88|161.08|163.07|161.27|162.73|160.93|165
1640360400000|2021-12-24 15:40:00|162.87|161.07|162.96|161.16|162.98|161.18|162.6|160.8|205
1640360700000|2021-12-24 15:45:00|162.97|161.17|163.13|161.33|163.17|161.37|162.85|161.05|183
1640361000000|2021-12-24 15:50:00|163.14|161.34|163.36|161.56|163.36|161.56|163.13|161.33|159
1640361300000|2021-12-24 15:55:00|163.37|161.57|163.53|161.73|163.76|161.96|163.36|161.56|258
1640361600000|2021-12-24 16:00:00|163.54|161.74|163.74|161.94|163.75|161.95|163.35|161.55|282
1640361900000|2021-12-24 16:05:00|163.75|161.95|164.13|162.33|164.23|162.43|163.66|161.86|277
1640362200000|2021-12-24 16:10:00|164.14|162.34|164.07|162.27|164.3|162.5|163.98|162.18|217
1640362500000|2021-12-24 16:15:00|164.08|162.28|163.66|161.86|164.24|162.44|163.63|161.83|236
1640362800000|2021-12-24 16:20:00|163.67|161.87|163.87|162.07|163.92|162.12|163.66|161.86|249
1640363100000|2021-12-24 16:25:00|163.89|162.09|164.01|162.21|164.03|162.23|163.74|161.94|208
1640363400000|2021-12-24 16:30:00|164.02|162.22|163.79|161.99|164.04|162.24|163.71|161.91|241
1640363700000|2021-12-24 16:35:00|163.78|161.98|163.77|161.97|163.95|162.15|163.69|161.89|167
1640364000000|2021-12-24 16:40:00|163.78|161.98|162.95|161.15|163.86|162.06|162.94|161.14|288
1640364300000|2021-12-24 16:45:00|162.96|161.16|162.88|161.08|163.39|161.59|162.8|161|272
1640364600000|2021-12-24 16:50:00|162.89|161.09|163.33|161.53|163.33|161.53|162.88|161.08|220
1640364900000|2021-12-24 16:55:00|163.34|161.54|163.54|161.74|163.56|161.76|163.24|161.44|171
1640365200000|2021-12-24 17:00:00|163.53|161.73|163.54|161.74|163.9|162.1|163.48|161.68|200
1640365500000|2021-12-24 17:05:00|163.53|161.73|163.25|161.45|163.54|161.74|163.13|161.33|183
1640365800000|2021-12-24 17:10:00|163.24|161.44|163.42|161.62|163.44|161.64|163.16|161.36|128
1640366100000|2021-12-24 17:15:00|163.43|161.63|162.89|161.09|163.43|161.63|162.88|161.08|198
1640366400000|2021-12-24 17:20:00|162.88|161.08|163.11|161.31|163.12|161.32|162.77|160.97|155
1640366700000|2021-12-24 17:25:00|163.12|161.32|162.85|161.05|163.15|161.35|162.76|160.96|207
1640367000000|2021-12-24 17:30:00|162.87|161.07|162.87|161.07|163.28|161.48|162.85|161.05|220
1640367300000|2021-12-24 17:35:00|162.88|161.08|163.23|161.43|163.26|161.46|162.86|161.06|253
1640367600000|2021-12-24 17:40:00|163.24|161.44|163.23|161.43|163.26|161.46|163.13|161.33|145
1640367900000|2021-12-24 17:45:00|163.22|161.42|163.34|161.54|163.37|161.57|163.17|161.37|168
1640368200000|2021-12-24 17:50:00|163.33|161.53|163.56|161.76|163.66|161.86|163.33|161.53|123
1640368500000|2021-12-24 17:55:00|163.57|161.77|163.67|161.87|163.73|161.93|163.56|161.76|134
1640368800000|2021-12-24 18:00:00|163.68|161.88|163.92|162.12|163.92|162.12|163.66|161.86|181
1640369100000|2021-12-24 18:05:00|163.91|162.11|164.02|162.22|164.24|162.44|163.91|162.11|202
1640369400000|2021-12-24 18:10:00|164.01|162.21|163.85|162.05|164.02|162.22|163.67|161.87|139
1640369700000|2021-12-24 18:15:00|163.84|162.04|163.84|162.04|163.96|162.16|163.76|161.96|95
1640370000000|2021-12-24 18:20:00|163.85|162.05|163.96|162.16|163.97|162.17|163.8|162|136
1640370300000|2021-12-24 18:25:00|163.97|162.17|163.83|162.03|164.16|162.36|163.6|161.8|216
1640370600000|2021-12-24 18:30:00|163.84|162.04|164.1|162.3|164.12|162.32|163.83|162.03|199
1640370900000|2021-12-24 18:35:00|164.09|162.29|164.36|162.56|164.37|162.57|164.03|162.23|158
1640371200000|2021-12-24 18:40:00|164.37|162.57|164.64|162.84|164.65|162.85|164.35|162.55|195
1640371500000|2021-12-24 18:45:00|164.63|162.83|164.93|163.13|165.42|163.62|164.61|162.81|350
1640371800000|2021-12-24 18:50:00|164.94|163.14|164.96|163.16|165.36|163.56|164.89|163.09|400
1640372100000|2021-12-24 18:55:00|164.95|163.15|165.36|163.56|165.43|163.63|164.95|163.15|339
1640372400000|2021-12-24 19:00:00|165.35|163.55|165.26|163.46|165.53|163.73|165.24|163.44|356
1640372700000|2021-12-24 19:05:00|165.27|163.47|165.46|163.66|165.56|163.76|165.23|163.43|211
1640373000000|2021-12-24 19:10:00|165.47|163.67|165.5|163.7|165.77|163.97|165.45|163.65|201
1640373300000|2021-12-24 19:15:00|165.51|163.71|164.95|163.15|165.74|163.94|164.8|163|293
1640373600000|2021-12-24 19:20:00|164.96|163.16|164.65|162.85|164.99|163.19|164.36|162.56|245
1640373900000|2021-12-24 19:25:00|164.64|162.84|164.48|162.68|164.76|162.96|164.45|162.65|184
1640374200000|2021-12-24 19:30:00|164.47|162.67|164|162.2|164.52|162.72|164|162.2|204
1640374500000|2021-12-24 19:35:00|163.97|162.17|164.23|162.43|164.29|162.49|163.76|161.96|243
1640374800000|2021-12-24 19:40:00|164.24|162.44|163.48|161.68|164.24|162.44|163.35|161.55|286
1640375100000|2021-12-24 19:45:00|163.49|161.69|163.42|161.62|163.83|162.03|163.38|161.58|283
1640375400000|2021-12-24 19:50:00|163.43|161.63|162.99|161.19|163.43|161.63|162.87|161.07|258
1640375700000|2021-12-24 19:55:00|162.97|161.17|162.73|160.93|163.18|161.38|162.57|160.77|262
1640376000000|2021-12-24 20:00:00|162.74|160.94|162.45|160.65|162.9|161.1|162.28|160.48|472
1640376300000|2021-12-24 20:05:00|162.46|160.66|162.43|160.63|162.64|160.84|162.17|160.37|324
1640376600000|2021-12-24 20:10:00|162.44|160.64|163.23|161.43|163.29|161.49|162.43|160.63|280
1640376900000|2021-12-24 20:15:00|163.24|161.44|163.33|161.53|163.47|161.67|163.04|161.24|232
1640377200000|2021-12-24 20:20:00|163.34|161.54|163.01|161.21|163.34|161.54|162.83|161.03|222
1640377500000|2021-12-24 20:25:00|163|161.2|162.75|160.95|163.17|161.37|162.62|160.82|219
1640377800000|2021-12-24 20:30:00|162.76|160.96|163.04|161.24|163.04|161.24|162.63|160.83|228
1640378100000|2021-12-24 20:35:00|163.02|161.22|163.27|161.47|163.3|161.5|163|161.2|193
1640378400000|2021-12-24 20:40:00|163.3|161.5|163.49|161.69|163.49|161.69|163.3|161.5|153
1640378700000|2021-12-24 20:45:00|163.48|161.68|163.64|161.84|163.69|161.89|163.46|161.66|131
1640379000000|2021-12-24 20:50:00|163.65|161.85|163.24|161.44|163.65|161.85|163.04|161.24|186
1640379300000|2021-12-24 20:55:00|163.23|161.43|163.26|161.46|163.41|161.61|163.06|161.26|154
1640379600000|2021-12-24 21:00:00|163.3|161.5|162.96|161.16|163.31|161.51|162.88|161.08|200
1640379900000|2021-12-24 21:05:00|162.95|161.15|163.64|161.84|163.95|162.15|162.92|161.12|229
1640380200000|2021-12-24 21:10:00|163.63|161.83|163.18|161.38|163.64|161.84|163.18|161.38|178
1640380500000|2021-12-24 21:15:00|163.16|161.36|163.14|161.34|163.23|161.43|162.98|161.18|159
1640380800000|2021-12-24 21:20:00|163.13|161.33|163.34|161.54|163.45|161.65|163.04|161.24|190
1640381100000|2021-12-24 21:25:00|163.35|161.55|163.68|161.88|163.73|161.93|163.33|161.53|176
1640381400000|2021-12-24 21:30:00|163.7|161.9|163.44|161.64|163.84|162.04|163.43|161.63|154
1640381700000|2021-12-24 21:35:00|163.43|161.63|163.17|161.37|163.45|161.65|163.08|161.28|189
1640382000000|2021-12-24 21:40:00|163.16|161.36|163.14|161.34|163.33|161.53|163.05|161.25|173
1640382300000|2021-12-24 21:45:00|163.13|161.33|163.24|161.44|163.35|161.55|163.05|161.25|163
1640382600000|2021-12-24 21:50:00|163.23|161.43|163.4|161.6|163.47|161.67|163.21|161.41|122
1640382900000|2021-12-24 21:55:00|163.39|161.59|162.95|161.15|163.46|161.66|162.94|161.14|136
1640505300000|2021-12-26 07:55:00|163.08|161.28|156.88|155.08|163.08|161.28|156.88|155.08|2
1640505600000|2021-12-26 08:00:00|156.87|155.07|156.72|154.92|156.89|155.09|156.69|154.89|172
1640505900000|2021-12-26 08:05:00|156.71|154.91|156.92|155.12|156.92|155.12|156.71|154.91|93
1640506200000|2021-12-26 08:10:00|156.91|155.11|157.05|155.25|157.08|155.28|156.89|155.09|139
1640506500000|2021-12-26 08:15:00|157.06|155.26|157.25|155.45|157.27|155.47|157.03|155.23|123
1640506800000|2021-12-26 08:20:00|157.24|155.44|157.3|155.5|157.31|155.51|157.09|155.29|132
1640507100000|2021-12-26 08:25:00|157.31|155.51|157.23|155.43|157.31|155.51|157.16|155.36|80
1640507400000|2021-12-26 08:30:00|157.22|155.42|157.09|155.29|157.22|155.42|157.02|155.22|120
1640507700000|2021-12-26 08:35:00|157.11|155.31|156.7|154.9|157.12|155.32|156.68|154.88|113
1640508000000|2021-12-26 08:40:00|156.69|154.89|156.62|154.82|156.84|155.04|156.61|154.81|137
1640508300000|2021-12-26 08:45:00|156.61|154.81|156.52|154.72|156.65|154.85|156.33|154.53|190
1640508600000|2021-12-26 08:50:00|156.53|154.73|156.66|154.86|156.73|154.93|156.53|154.73|106
1640508900000|2021-12-26 08:55:00|156.65|154.85|156.7|154.9|156.77|154.97|156.56|154.76|82
1640509200000|2021-12-26 09:00:00|156.71|154.91|156.58|154.78|156.71|154.91|156.5|154.7|118
1640509500000|2021-12-26 09:05:00|156.59|154.79|156.77|154.97|156.8|155|156.57|154.77|112
1640509800000|2021-12-26 09:10:00|156.78|154.98|156.88|155.08|156.98|155.18|156.7|154.9|161
1640510100000|2021-12-26 09:15:00|156.89|155.09|156.94|155.14|156.95|155.15|156.87|155.07|100
1640510400000|2021-12-26 09:20:00|156.95|155.15|157.08|155.28|157.15|155.35|156.94|155.14|97
1640510700000|2021-12-26 09:25:00|157.07|155.27|157|155.2|157.08|155.28|156.97|155.17|93
1640511000000|2021-12-26 09:30:00|156.98|155.18|157|155.2|157.09|155.29|156.87|155.07|131
1640511300000|2021-12-26 09:35:00|157.01|155.21|157.15|155.35|157.2|155.4|157|155.2|110
1640511600000|2021-12-26 09:40:00|157.16|155.36|157.18|155.38|157.23|155.43|157.1|155.3|118
1640511900000|2021-12-26 09:45:00|157.19|155.39|157.57|155.77|157.64|155.84|157.19|155.39|262
1640512200000|2021-12-26 09:50:00|157.55|155.75|157.04|155.24|157.56|155.76|157.03|155.23|257
1640512500000|2021-12-26 09:55:00|157.03|155.23|157.13|155.33|157.29|155.49|157.01|155.21|236
1640512800000|2021-12-26 10:00:00|157.12|155.32|156.76|154.96|157.33|155.53|156.76|154.96|212
1640513100000|2021-12-26 10:05:00|156.75|154.95|156.16|154.36|156.76|154.96|156.13|154.33|254
1640513400000|2021-12-26 10:10:00|156.22|154.42|155.95|154.15|156.45|154.65|155.76|153.96|302
1640513700000|2021-12-26 10:15:00|155.94|154.14|155.68|153.88|156.11|154.31|155.47|153.67|256
1640514000000|2021-12-26 10:20:00|155.69|153.89|155.37|153.57|155.82|154.02|155.25|153.45|259
1640514300000|2021-12-26 10:25:00|155.38|153.58|155.48|153.68|155.68|153.88|155.24|153.44|370
1640514600000|2021-12-26 10:30:00|155.47|153.67|155.3|153.5|155.48|153.68|155.18|153.38|240
1640514900000|2021-12-26 10:35:00|155.29|153.49|155.83|154.03|155.92|154.12|155.27|153.47|256
1640515200000|2021-12-26 10:40:00|155.85|154.05|156.41|154.61|156.46|154.66|155.84|154.04|184
1640515500000|2021-12-26 10:45:00|156.4|154.6|156.2|154.4|156.41|154.61|156.03|154.23|160
1640515800000|2021-12-26 10:50:00|156.21|154.41|156.2|154.4|156.23|154.43|156.06|154.26|119
1640516100000|2021-12-26 10:55:00|156.21|154.41|156.52|154.72|156.63|154.83|156.21|154.41|155
1640516400000|2021-12-26 11:00:00|156.54|154.74|156.58|154.78|156.62|154.82|156.43|154.63|142
1640516700000|2021-12-26 11:05:00|156.57|154.77|156.62|154.82|156.66|154.86|156.51|154.71|140
1640517000000|2021-12-26 11:10:00|156.63|154.83|156.29|154.49|156.63|154.83|156.22|154.42|130
1640517300000|2021-12-26 11:15:00|156.3|154.5|156.45|154.65|156.48|154.68|156.28|154.48|95
1640517600000|2021-12-26 11:20:00|156.43|154.63|156.6|154.8|156.64|154.84|156.43|154.63|117
1640517900000|2021-12-26 11:25:00|156.59|154.79|156.66|154.86|156.73|154.93|156.56|154.76|104
1640518200000|2021-12-26 11:30:00|156.65|154.85|156.47|154.67|156.66|154.86|156.36|154.56|95
1640518500000|2021-12-26 11:35:00|156.46|154.66|155.84|154.04|156.46|154.66|155.69|153.89|289
1640518800000|2021-12-26 11:40:00|155.85|154.05|155.89|154.09|155.9|154.1|155.51|153.71|232
1640519100000|2021-12-26 11:45:00|155.9|154.1|154.7|152.9|155.9|154.1|154.33|152.53|408
1640519400000|2021-12-26 11:50:00|154.67|152.87|155.32|153.52|155.49|153.69|154.62|152.82|361
1640519700000|2021-12-26 11:55:00|155.33|153.53|155.49|153.69|155.51|153.71|155.29|153.49|209
1640520000000|2021-12-26 12:00:00|155.48|153.68|155.63|153.83|155.81|154.01|154.94|153.14|367
1640520300000|2021-12-26 12:05:00|155.64|153.84|155.47|153.67|155.87|154.07|155.36|153.56|237
1640520600000|2021-12-26 12:10:00|155.46|153.66|155.52|153.72|155.56|153.76|155.31|153.51|163
1640520900000|2021-12-26 12:15:00|155.51|153.71|155.6|153.8|155.6|153.8|155.39|153.59|142
1640521200000|2021-12-26 12:20:00|155.61|153.81|155.54|153.74|155.62|153.82|155.35|153.55|132
1640521500000|2021-12-26 12:25:00|155.55|153.75|154.94|153.14|155.58|153.78|154.57|152.77|350
1640521800000|2021-12-26 12:30:00|154.93|153.13|154.45|152.65|155.22|153.42|154.25|152.45|346
1640522100000|2021-12-26 12:35:00|154.47|152.67|154.94|153.14|154.95|153.15|154.25|152.45|402
1640522400000|2021-12-26 12:40:00|154.95|153.15|154.64|152.84|155.25|153.45|154.49|152.69|418
1640522700000|2021-12-26 12:45:00|154.63|152.83|155.11|153.31|155.13|153.33|154.45|152.65|293
1640523000000|2021-12-26 12:50:00|155.1|153.3|155.31|153.51|155.37|153.57|155|153.2|210
1640523300000|2021-12-26 12:55:00|155.32|153.52|155.25|153.45|155.46|153.66|155.24|153.44|160
1640523600000|2021-12-26 13:00:00|155.26|153.46|155.37|153.57|155.47|153.67|155.14|153.34|143
1640523900000|2021-12-26 13:05:00|155.38|153.58|155.39|153.59|155.58|153.78|155.33|153.53|192
1640524200000|2021-12-26 13:10:00|155.38|153.58|155.59|153.79|155.67|153.87|155.37|153.57|167
1640524500000|2021-12-26 13:15:00|155.58|153.78|155.74|153.94|155.88|154.08|155.58|153.78|169
1640524800000|2021-12-26 13:20:00|155.73|153.93|155.68|153.88|155.75|153.95|155.66|153.86|45
1640525100000|2021-12-26 13:25:00|155.69|153.89|155.85|154.05|155.89|154.09|155.58|153.78|170
1640525400000|2021-12-26 13:30:00|155.86|154.06|155.97|154.17|156.07|154.27|155.83|154.03|188
1640525700000|2021-12-26 13:35:00|155.99|154.19|156.04|154.24|156.12|154.32|155.93|154.13|116
1640526000000|2021-12-26 13:40:00|156.03|154.23|155.75|153.95|156.05|154.25|155.75|153.95|149
1640526300000|2021-12-26 13:45:00|155.72|153.92|155.98|154.18|156.1|154.3|155.71|153.91|160
1640526600000|2021-12-26 13:50:00|155.99|154.19|155.87|154.07|156.03|154.23|155.74|153.94|149
1640526900000|2021-12-26 13:55:00|155.88|154.08|156.02|154.22|156.05|154.25|155.87|154.07|127
1640527200000|2021-12-26 14:00:00|156.01|154.21|156.16|154.36|156.16|154.36|156.01|154.21|130
1640527500000|2021-12-26 14:05:00|156.17|154.37|156.39|154.59|156.39|154.59|156.07|154.27|147
1640527800000|2021-12-26 14:10:00|156.38|154.58|155.81|154.01|156.39|154.59|155.81|154.01|248
1640528100000|2021-12-26 14:15:00|155.82|154.02|154.92|153.12|155.82|154.02|154.83|153.03|322
1640528400000|2021-12-26 14:20:00|154.93|153.13|155.22|153.42|155.22|153.42|154.84|153.04|177
1640528700000|2021-12-26 14:25:00|155.21|153.41|155.07|153.27|155.24|153.44|154.85|153.05|187
1640529000000|2021-12-26 14:30:00|155.08|153.28|154.72|152.92|155.11|153.31|154.55|152.75|274
1640529300000|2021-12-26 14:35:00|154.73|152.93|154.52|152.72|155.16|153.36|154.4|152.6|222
1640529600000|2021-12-26 14:40:00|154.51|152.71|154.9|153.1|154.98|153.18|154.49|152.69|199
1640529900000|2021-12-26 14:45:00|154.89|153.09|154.56|152.76|154.99|153.19|154.52|152.72|325
1640530200000|2021-12-26 14:50:00|154.53|152.73|154.67|152.87|154.87|153.07|154.45|152.65|255
1640530500000|2021-12-26 14:55:00|154.66|152.86|154.56|152.76|154.72|152.92|154.44|152.64|296
1640530800000|2021-12-26 15:00:00|154.59|152.79|154.82|153.02|154.83|153.03|154.32|152.52|243
1640531100000|2021-12-26 15:05:00|154.81|153.01|155.03|153.23|155.05|153.25|154.81|153.01|114
1640531400000|2021-12-26 15:10:00|155.04|153.24|155.09|153.29|155.11|153.31|154.97|153.17|149
1640531700000|2021-12-26 15:15:00|155.1|153.3|155.64|153.84|155.73|153.93|155.08|153.28|275
1640532000000|2021-12-26 15:20:00|155.65|153.85|156.02|154.22|156.06|154.26|155.58|153.78|245
1640532300000|2021-12-26 15:25:00|156.03|154.23|155.92|154.12|156.04|154.24|155.82|154.02|209
1640532600000|2021-12-26 15:30:00|155.91|154.11|156|154.2|156.04|154.24|155.83|154.03|135
1640532900000|2021-12-26 15:35:00|156.01|154.21|156.06|154.26|156.14|154.34|155.9|154.1|110
1640533200000|2021-12-26 15:40:00|156.07|154.27|156.23|154.43|156.25|154.45|156.05|154.25|109
1640533500000|2021-12-26 15:45:00|156.24|154.44|155.82|154.02|156.26|154.46|155.81|154.01|191
1640533800000|2021-12-26 15:50:00|155.81|154.01|156.02|154.22|156.03|154.23|155.81|154.01|177
1640534100000|2021-12-26 15:55:00|156.03|154.23|156.08|154.28|156.19|154.39|156.02|154.22|126
1640534400000|2021-12-26 16:00:00|156.07|154.27|156.42|154.62|156.59|154.79|156.06|154.26|238
1640534700000|2021-12-26 16:05:00|156.43|154.63|156.26|154.46|156.55|154.75|156.24|154.44|199
1640535000000|2021-12-26 16:10:00|156.28|154.48|156.12|154.32|156.43|154.63|156.12|154.32|170
1640535300000|2021-12-26 16:15:00|156.13|154.33|156.24|154.44|156.31|154.51|156.13|154.33|107
1640535600000|2021-12-26 16:20:00|156.25|154.45|156.29|154.49|156.3|154.5|156.22|154.42|106
1640535900000|2021-12-26 16:25:00|156.28|154.48|156.51|154.71|156.54|154.74|156.24|154.44|138
1640536200000|2021-12-26 16:30:00|156.52|154.72|156.8|155|156.9|155.1|156.47|154.67|243
1640536500000|2021-12-26 16:35:00|156.82|155.02|156.81|155.01|156.92|155.12|156.73|154.93|199
1640536800000|2021-12-26 16:40:00|156.8|155|156.87|155.07|156.93|155.13|156.66|154.86|208
1640537100000|2021-12-26 16:45:00|156.88|155.08|156.98|155.18|157.06|155.26|156.88|155.08|216
1640537400000|2021-12-26 16:50:00|156.99|155.19|156.82|155.02|157.05|155.25|156.76|154.96|191
1640537700000|2021-12-26 16:55:00|156.83|155.03|156.65|154.85|156.83|155.03|156.6|154.8|175
1640538000000|2021-12-26 17:00:00|156.66|154.86|156.73|154.93|156.8|155|156.66|154.86|107
1640538300000|2021-12-26 17:05:00|156.74|154.94|156.54|154.74|156.75|154.95|156.5|154.7|141
1640538600000|2021-12-26 17:10:00|156.55|154.75|157.07|155.27|157.22|155.42|156.54|154.74|206
1640538900000|2021-12-26 17:15:00|157.08|155.28|156.91|155.11|157.25|155.45|156.9|155.1|141
1640539200000|2021-12-26 17:20:00|156.92|155.12|157.05|155.25|157.07|155.27|156.92|155.12|107
1640539500000|2021-12-26 17:25:00|157.06|155.26|157.06|155.26|157.24|155.44|157.02|155.22|155
1640539800000|2021-12-26 17:30:00|157.05|155.25|157.24|155.44|157.26|155.46|157.05|155.25|135
1640540100000|2021-12-26 17:35:00|157.25|155.45|157.36|155.56|157.4|155.6|157.25|155.45|88
1640540400000|2021-12-26 17:40:00|157.37|155.57|157.27|155.47|157.37|155.57|157.18|155.38|145
1640540700000|2021-12-26 17:45:00|157.26|155.46|157.13|155.33|157.3|155.5|157.13|155.33|106
1640541000000|2021-12-26 17:50:00|157.14|155.34|157.05|155.25|157.38|155.58|157.05|155.25|150
1640541300000|2021-12-26 17:55:00|157.03|155.23|157.1|155.3|157.15|155.35|156.81|155.01|210
1640541600000|2021-12-26 18:00:00|157.11|155.31|157.06|155.26|157.13|155.33|156.83|155.03|178
1640541900000|2021-12-26 18:05:00|157.07|155.27|156.84|155.04|157.07|155.27|156.7|154.9|196
1640542200000|2021-12-26 18:10:00|156.85|155.05|156.78|154.98|156.85|155.05|156.69|154.89|140
1640542500000|2021-12-26 18:15:00|156.77|154.97|156.87|155.07|156.94|155.14|156.77|154.97|104
1640542800000|2021-12-26 18:20:00|156.86|155.06|156.95|155.15|157|155.2|156.85|155.05|138
1640543100000|2021-12-26 18:25:00|156.96|155.16|157.12|155.32|157.15|155.35|156.95|155.15|121
1640543400000|2021-12-26 18:30:00|157.13|155.33|157.12|155.32|157.16|155.36|157.07|155.27|88
1640543700000|2021-12-26 18:35:00|157.11|155.31|157.34|155.54|157.35|155.55|157.04|155.24|144
1640544000000|2021-12-26 18:40:00|157.35|155.55|157.55|155.75|157.59|155.79|157.33|155.53|137
1640544300000|2021-12-26 18:45:00|157.54|155.74|157.15|155.35|157.55|155.75|157.14|155.34|137
1640544600000|2021-12-26 18:50:00|157.14|155.34|157.11|155.31|157.26|155.46|157.02|155.22|170
1640544900000|2021-12-26 18:55:00|157.1|155.3|157.63|155.83|157.83|156.03|157.08|155.28|273
1640545200000|2021-12-26 19:00:00|157.64|155.84|157.49|155.69|157.86|156.06|157.46|155.66|196
1640545500000|2021-12-26 19:05:00|157.5|155.7|157.48|155.68|157.56|155.76|157.28|155.48|198
1640545800000|2021-12-26 19:10:00|157.46|155.66|157.44|155.64|157.6|155.8|157.42|155.62|154
1640546100000|2021-12-26 19:15:00|157.43|155.63|157.26|155.46|157.44|155.64|157.1|155.3|197
1640546400000|2021-12-26 19:20:00|157.27|155.47|157.31|155.51|157.37|155.57|157.19|155.39|190
1640546700000|2021-12-26 19:25:00|157.32|155.52|157.18|155.38|157.38|155.58|157.17|155.37|178
1640547000000|2021-12-26 19:30:00|157.16|155.36|157.41|155.61|157.51|155.71|157.08|155.28|182
1640547300000|2021-12-26 19:35:00|157.4|155.6|157.62|155.82|157.71|155.91|157.37|155.57|172
1640547600000|2021-12-26 19:40:00|157.61|155.81|157.36|155.56|157.68|155.88|157.36|155.56|140
1640547900000|2021-12-26 19:45:00|157.37|155.57|157.5|155.7|157.52|155.72|157.36|155.56|156
1640548200000|2021-12-26 19:50:00|157.51|155.71|157.61|155.81|157.63|155.83|157.5|155.7|114
1640548500000|2021-12-26 19:55:00|157.62|155.82|157.44|155.64|157.63|155.83|157.44|155.64|128
1640548800000|2021-12-26 20:00:00|157.43|155.63|157.63|155.83|157.66|155.86|157.36|155.56|165
1640549100000|2021-12-26 20:05:00|157.62|155.82|157.45|155.65|157.7|155.9|157.26|155.46|200
1640549400000|2021-12-26 20:10:00|157.46|155.66|157.38|155.58|157.59|155.79|157.33|155.53|114
1640549700000|2021-12-26 20:15:00|157.39|155.59|157.26|155.46|157.39|155.59|157.16|155.36|115
1640550000000|2021-12-26 20:20:00|157.27|155.47|157.14|155.34|157.32|155.52|157.13|155.33|96
1640550300000|2021-12-26 20:25:00|157.19|155.39|157.09|155.29|157.23|155.43|157.07|155.27|152
1640550600000|2021-12-26 20:30:00|157.08|155.28|157.36|154.56|157.42|155.29|156.86|154.49|129
1640550900000|2021-12-26 20:35:00|157.37|154.57|157.55|154.75|157.64|154.84|157.36|154.56|150
1640551200000|2021-12-26 20:40:00|157.56|154.76|157.62|154.82|157.64|154.84|157.51|154.71|133
1640551500000|2021-12-26 20:45:00|157.64|154.84|157.66|154.86|157.79|154.99|157.59|154.79|128
1640551800000|2021-12-26 20:50:00|157.67|154.87|157.78|154.98|157.83|155.03|157.6|154.8|145
1640552100000|2021-12-26 20:55:00|157.79|154.99|157.57|154.77|157.79|154.99|157.57|154.77|155
1640552400000|2021-12-26 21:00:00|157.58|154.78|157.02|154.22|157.6|154.8|156.95|154.15|207
1640552700000|2021-12-26 21:05:00|157.03|154.23|156.24|153.44|157.05|154.25|156.21|153.41|289
1640553000000|2021-12-26 21:10:00|156.23|153.43|156.15|153.35|156.3|153.5|155.83|153.03|252
1640553300000|2021-12-26 21:15:00|156.16|153.36|156.68|153.88|156.69|153.89|155.98|153.18|230
1640553600000|2021-12-26 21:20:00|156.67|153.87|156.84|154.04|156.93|154.13|156.64|153.84|176
1640553900000|2021-12-26 21:25:00|156.85|154.05|157.46|154.66|157.61|154.81|156.85|154.05|262
1640554200000|2021-12-26 21:30:00|157.47|154.67|157.74|154.94|157.8|155|157.46|154.66|202
1640554500000|2021-12-26 21:35:00|157.73|154.93|158.21|155.41|158.3|155.5|157.73|154.93|335
1640554800000|2021-12-26 21:40:00|158.22|155.42|158.18|155.38|158.41|155.61|158.14|155.34|277
1640555100000|2021-12-26 21:45:00|158.19|155.39|158.45|155.65|158.47|155.67|158.12|155.32|276
1640555400000|2021-12-26 21:50:00|158.44|155.64|158.54|155.74|158.8|156|158.34|155.54|315
1640555700000|2021-12-26 21:55:00|158.55|155.75|158.21|155.41|158.71|155.91|158.1|155.3|263
1640556000000|2021-12-26 22:00:00|158.22|155.42|157.85|156.05|158.42|156.05|157.71|155.35|226
1640556300000|2021-12-26 22:05:00|157.82|156.02|157.74|155.94|157.9|156.1|157.58|155.78|239
1640556600000|2021-12-26 22:10:00|157.75|155.95|157.87|156.07|158.02|156.22|157.73|155.93|212
1640556900000|2021-12-26 22:15:00|157.86|156.06|157.67|155.87|157.9|156.1|157.62|155.82|261
1640557200000|2021-12-26 22:20:00|157.66|155.86|158.18|156.38|158.24|156.44|157.66|155.86|328
1640557500000|2021-12-26 22:25:00|158.2|156.4|157.96|156.16|158.21|156.41|157.9|156.1|209
1640557800000|2021-12-26 22:30:00|157.95|156.15|158.28|156.48|158.37|156.57|157.94|156.14|242
1640558100000|2021-12-26 22:35:00|158.27|156.47|158.59|156.79|158.6|156.8|158.24|156.44|268
1640558400000|2021-12-26 22:40:00|158.6|156.8|158.37|156.57|158.65|156.85|158.28|156.48|227
1640558700000|2021-12-26 22:45:00|158.38|156.58|158.17|156.37|158.38|156.58|157.97|156.17|293
1640559000000|2021-12-26 22:50:00|158.16|156.36|158.09|156.29|158.2|156.4|158.02|156.22|212
1640559300000|2021-12-26 22:55:00|158.1|156.3|157.94|156.14|158.12|156.32|157.93|156.13|211
1640559600000|2021-12-26 23:00:00|157.93|156.13|157.26|155.46|158.21|156.41|157.26|155.46|475
1640559900000|2021-12-26 23:05:00|157.27|155.47|157.22|155.42|157.44|155.64|157.13|155.33|367
1640560200000|2021-12-26 23:10:00|157.21|155.41|157.34|155.54|157.46|155.66|157.13|155.33|271
1640560500000|2021-12-26 23:15:00|157.33|155.53|157.2|155.4|157.34|155.54|156.87|155.07|461
1640560800000|2021-12-26 23:20:00|157.18|155.38|157.15|155.35|157.25|155.45|156.96|155.16|357
1640561100000|2021-12-26 23:25:00|157.16|155.36|156.93|155.13|157.17|155.37|156.8|155|360
1640561400000|2021-12-26 23:30:00|156.95|155.15|157.03|155.23|157.08|155.28|156.86|155.06|292
1640561700000|2021-12-26 23:35:00|157.04|155.24|157.06|155.26|157.29|155.49|156.91|155.11|394
1640562000000|2021-12-26 23:40:00|157.07|155.27|157|155.2|157.12|155.32|156.86|155.06|265
1640562300000|2021-12-26 23:45:00|156.97|155.17|157.2|155.4|157.27|155.47|156.97|155.17|294
1640562600000|2021-12-26 23:50:00|157.16|155.36|157.13|155.33|157.23|155.43|157.03|155.23|251
1640562900000|2021-12-26 23:55:00|157.12|155.32|156.78|154.98|157.24|155.44|156.73|154.93|200
1640563200000|2021-12-27 00:00:00|156.8|155|157.24|155.44|157.42|155.62|156.79|154.99|421
1640563500000|2021-12-27 00:05:00|157.25|155.45|157.17|155.37|157.25|155.45|156.88|155.08|328
1640563800000|2021-12-27 00:10:00|157.18|155.38|157.43|155.63|157.63|155.83|157.1|155.3|331
1640564100000|2021-12-27 00:15:00|157.42|155.62|157.15|155.35|157.5|155.7|157.12|155.32|341
1640564400000|2021-12-27 00:20:00|157.14|155.34|157.39|155.59|157.45|155.65|157.14|155.34|282
1640564700000|2021-12-27 00:25:00|157.4|155.6|157.32|155.52|157.44|155.64|157.25|155.45|289
1640565000000|2021-12-27 00:30:00|157.31|155.51|157.47|155.67|157.51|155.71|157.16|155.36|359
1640565300000|2021-12-27 00:35:00|157.48|155.68|156.91|155.11|157.49|155.69|156.71|154.91|367
1640565600000|2021-12-27 00:40:00|156.9|155.1|156.65|154.85|156.9|155.1|156.5|154.7|405
1640565900000|2021-12-27 00:45:00|156.66|154.86|156.64|154.84|156.86|155.06|156.51|154.71|298
1640566200000|2021-12-27 00:50:00|156.67|154.87|156.42|154.62|156.72|154.92|156.35|154.55|303
1640566500000|2021-12-27 00:55:00|156.41|154.61|156.57|154.77|156.72|154.92|156.41|154.61|259
1640566800000|2021-12-27 01:00:00|156.56|154.76|156.22|154.42|156.56|154.76|156.09|154.29|288
1640567100000|2021-12-27 01:05:00|156.23|154.43|155.88|154.08|156.41|154.61|155.6|153.8|394
1640567400000|2021-12-27 01:10:00|155.86|154.06|155.78|153.98|155.95|154.15|155.66|153.86|260
1640567700000|2021-12-27 01:15:00|155.83|154.03|156.02|154.22|156.09|154.29|155.67|153.87|266
1640568000000|2021-12-27 01:20:00|156.03|154.23|156.24|154.44|156.32|154.52|156|154.2|283
1640568300000|2021-12-27 01:25:00|156.23|154.43|156.32|154.52|156.4|154.6|156.17|154.37|199
1640568600000|2021-12-27 01:30:00|156.33|154.53|156.23|154.43|156.37|154.57|156.16|154.36|233
1640568900000|2021-12-27 01:35:00|156.22|154.42|156.31|154.51|156.38|154.58|156.16|154.36|216
1640569200000|2021-12-27 01:40:00|156.3|154.5|156.43|154.63|156.46|154.66|156.21|154.41|249
1640569500000|2021-12-27 01:45:00|156.47|154.67|156.62|154.82|156.67|154.87|156.4|154.6|286
1640569800000|2021-12-27 01:50:00|156.61|154.81|156.89|155.09|156.92|155.12|156.6|154.8|350
1640570100000|2021-12-27 01:55:00|156.91|155.11|156.87|155.07|156.95|155.15|156.77|154.97|305
1640570400000|2021-12-27 02:00:00|156.88|155.08|156.67|154.87|156.91|155.11|156.61|154.81|172
1640570700000|2021-12-27 02:05:00|156.66|154.86|156.73|154.93|156.87|155.07|156.57|154.77|169
1640571000000|2021-12-27 02:10:00|156.74|154.94|156.89|155.09|156.94|155.14|156.72|154.92|223
1640571300000|2021-12-27 02:15:00|156.87|155.07|156.71|154.91|156.91|155.11|156.67|154.87|171
1640571600000|2021-12-27 02:20:00|156.7|154.9|156.66|154.86|156.79|154.99|156.62|154.82|155
1640571900000|2021-12-27 02:25:00|156.62|154.82|156.67|154.87|156.73|154.93|156.59|154.79|128
1640572200000|2021-12-27 02:30:00|156.68|154.88|156.69|154.89|156.78|154.98|156.66|154.86|219
1640572500000|2021-12-27 02:35:00|156.72|154.92|157.04|155.24|157.1|155.3|156.66|154.86|242
1640572800000|2021-12-27 02:40:00|157.03|155.23|157.23|155.43|157.26|155.46|157|155.2|303
1640573100000|2021-12-27 02:45:00|157.24|155.44|157.28|155.48|157.35|155.55|157.14|155.34|341
1640573400000|2021-12-27 02:50:00|157.25|155.45|157.07|155.27|157.33|155.53|156.97|155.17|273
1640573700000|2021-12-27 02:55:00|157.06|155.26|156.98|155.18|157.11|155.31|156.86|155.06|398
1640574000000|2021-12-27 03:00:00|156.96|155.16|157.04|155.24|157.1|155.3|156.88|155.08|260
1640574300000|2021-12-27 03:05:00|157.06|155.26|157.07|155.27|157.14|155.34|156.94|155.14|246
1640574600000|2021-12-27 03:10:00|157.05|155.25|157.19|155.39|157.28|155.48|157.02|155.22|211
1640574900000|2021-12-27 03:15:00|157.2|155.4|157.17|155.37|157.24|155.44|157.12|155.32|271
1640575200000|2021-12-27 03:20:00|157.18|155.38|157.54|155.74|157.56|155.76|157.16|155.36|335
1640575500000|2021-12-27 03:25:00|157.53|155.73|157.62|155.82|157.67|155.87|157.53|155.73|282
1640575800000|2021-12-27 03:30:00|157.61|155.81|157.56|155.76|157.69|155.89|157.5|155.7|297
1640576100000|2021-12-27 03:35:00|157.57|155.77|157.56|155.76|157.7|155.9|157.51|155.71|319
1640576400000|2021-12-27 03:40:00|157.55|155.75|157.74|155.94|157.78|155.98|157.51|155.71|377
1640576700000|2021-12-27 03:45:00|157.78|155.98|157.87|156.07|158|156.2|157.67|155.87|332
1640577000000|2021-12-27 03:50:00|157.86|156.06|157.62|155.82|157.86|156.06|157.58|155.78|252
1640577300000|2021-12-27 03:55:00|157.61|155.81|157.67|155.87|157.72|155.92|157.6|155.8|256
1640577600000|2021-12-27 04:00:00|157.66|155.86|157.44|155.64|157.75|155.95|157.42|155.62|280
1640577900000|2021-12-27 04:05:00|157.43|155.63|157.28|155.48|157.44|155.64|157.26|155.46|225
1640578200000|2021-12-27 04:10:00|157.29|155.49|157.44|155.64|157.54|155.74|157.27|155.47|306
1640578500000|2021-12-27 04:15:00|157.45|155.65|157.2|155.4|157.48|155.68|157.16|155.36|264
1640578800000|2021-12-27 04:20:00|157.19|155.39|157.11|155.31|157.21|155.41|157.01|155.21|339
1640579100000|2021-12-27 04:25:00|157.13|155.33|157.13|155.33|157.23|155.43|157.05|155.25|277
1640579400000|2021-12-27 04:30:00|157.12|155.32|157.24|155.44|157.29|155.49|157.09|155.29|216
1640579700000|2021-12-27 04:35:00|157.26|155.46|157.12|155.32|157.28|155.48|157|155.2|236
1640580000000|2021-12-27 04:40:00|157.11|155.31|157.17|155.37|157.21|155.41|157.09|155.29|178
1640580300000|2021-12-27 04:45:00|157.21|155.41|157.33|155.53|157.33|155.53|157.09|155.29|336
1640580600000|2021-12-27 04:50:00|157.34|155.54|157.36|155.56|157.41|155.61|157.22|155.42|207
1640580900000|2021-12-27 04:55:00|157.35|155.55|157.39|155.59|157.48|155.68|157.27|155.47|310
1640581200000|2021-12-27 05:00:00|157.4|155.6|157.22|155.42|157.48|155.68|157.21|155.41|259
1640581500000|2021-12-27 05:05:00|157.23|155.43|157.17|155.37|157.26|155.46|157.06|155.26|228
1640581800000|2021-12-27 05:10:00|157.16|155.36|157.14|155.34|157.17|155.37|157.11|155.31|124
1640582100000|2021-12-27 05:15:00|157.15|155.35|157.07|155.27|157.17|155.37|156.92|155.12|174
1640582400000|2021-12-27 05:20:00|157.08|155.28|157.16|155.36|157.24|155.44|156.99|155.19|190
1640582700000|2021-12-27 05:25:00|157.17|155.37|157.19|155.39|157.32|155.52|157.13|155.33|241
1640583000000|2021-12-27 05:30:00|157.2|155.4|157.17|155.37|157.24|155.44|157.14|155.34|138
1640583300000|2021-12-27 05:35:00|157.16|155.36|157.15|155.35|157.18|155.38|157.03|155.23|152
1640583600000|2021-12-27 05:40:00|157.13|155.33|157.37|155.57|157.47|155.67|157.08|155.28|228
1640583900000|2021-12-27 05:45:00|157.38|155.58|157.33|155.53|157.4|155.6|157.3|155.5|129
1640584200000|2021-12-27 05:50:00|157.32|155.52|157.2|155.4|157.34|155.54|157.12|155.32|206
1640584500000|2021-12-27 05:55:00|157.21|155.41|157.02|155.22|157.24|155.44|157|155.2|264
1640584800000|2021-12-27 06:00:00|157.01|155.21|156.98|155.18|157.14|155.34|156.91|155.11|193
1640585100000|2021-12-27 06:05:00|156.97|155.17|156.84|155.04|156.97|155.17|156.79|154.99|217
1640585400000|2021-12-27 06:10:00|156.85|155.05|156.51|154.71|156.86|155.06|156.49|154.69|226
1640585700000|2021-12-27 06:15:00|156.5|154.7|156.68|154.88|156.71|154.91|156.45|154.65|166
1640586000000|2021-12-27 06:20:00|156.69|154.89|156.79|154.99|156.8|155|156.68|154.88|183
1640586300000|2021-12-27 06:25:00|156.71|154.91|156.83|155.03|156.9|155.1|156.69|154.89|159
1640586600000|2021-12-27 06:30:00|156.82|155.02|156.9|155.1|157.01|155.21|156.82|155.02|243
1640586900000|2021-12-27 06:35:00|156.95|155.15|157.09|155.29|157.15|155.35|156.91|155.11|180
1640587200000|2021-12-27 06:40:00|157.08|155.28|157.31|155.51|157.34|155.54|157.06|155.26|123
1640587500000|2021-12-27 06:45:00|157.3|155.5|157.16|155.36|157.33|155.53|157.15|155.35|199
1640587800000|2021-12-27 06:50:00|157.17|155.37|157.36|155.56|157.4|155.6|157.15|155.35|280
1640588100000|2021-12-27 06:55:00|157.38|155.58|157.37|155.57|157.46|155.66|157.26|155.46|299
1640588400000|2021-12-27 07:00:00|157.38|155.58|157.37|155.57|157.4|155.6|157.32|155.52|162
1640588700000|2021-12-27 07:05:00|157.32|155.52|157.47|155.67|157.54|155.74|157.32|155.52|134
1640589000000|2021-12-27 07:10:00|157.48|155.68|157.48|155.68|157.56|155.76|157.42|155.62|126
1640589300000|2021-12-27 07:15:00|157.47|155.67|157.45|155.65|157.58|155.78|157.44|155.64|181
1640589600000|2021-12-27 07:20:00|157.46|155.66|157.37|155.57|157.56|155.76|157.31|155.51|197
1640589900000|2021-12-27 07:25:00|157.36|155.56|157.12|155.32|157.36|155.56|157.09|155.29|187
1640590200000|2021-12-27 07:30:00|157.11|155.31|156.94|155.14|157.2|155.4|156.92|155.12|175
1640590500000|2021-12-27 07:35:00|156.93|155.13|156.95|155.15|157.06|155.26|156.92|155.12|200
1640590800000|2021-12-27 07:40:00|156.94|155.14|156.98|155.18|157.04|155.24|156.91|155.11|147
1640591100000|2021-12-27 07:45:00|156.99|155.19|156.66|154.86|156.99|155.19|156.58|154.78|286
1640591400000|2021-12-27 07:50:00|156.65|154.85|156.96|155.16|156.98|155.18|156.63|154.83|328
1640591700000|2021-12-27 07:55:00|156.95|155.15|157.01|155.21|157.1|155.3|156.94|155.14|234
1640592000000|2021-12-27 08:00:00|157|155.2|157.08|155.28|157.17|155.37|156.98|155.18|238
1640592300000|2021-12-27 08:05:00|157.07|155.27|157.19|155.39|157.29|155.49|157.07|155.27|294
1640592600000|2021-12-27 08:10:00|157.21|155.41|157.33|155.53|157.37|155.57|157.05|155.25|324
1640592900000|2021-12-27 08:15:00|157.34|155.54|157.27|155.47|157.37|155.57|157.18|155.38|199
1640593200000|2021-12-27 08:20:00|157.23|155.43|157.29|155.49|157.36|155.56|157.23|155.43|204
1640593500000|2021-12-27 08:25:00|157.3|155.5|157.28|155.48|157.36|155.56|157.22|155.42|197
1640593800000|2021-12-27 08:30:00|157.27|155.47|157.23|155.43|157.34|155.54|157.13|155.33|291
1640594100000|2021-12-27 08:35:00|157.22|155.42|157.3|155.5|157.34|155.54|157.17|155.37|223
1640594400000|2021-12-27 08:40:00|157.29|155.49|157.32|155.52|157.35|155.55|157.24|155.44|156
1640594700000|2021-12-27 08:45:00|157.33|155.53|156.78|154.98|157.33|155.53|156.77|154.97|347
1640595000000|2021-12-27 08:50:00|156.77|154.97|156.91|155.11|156.97|155.17|156.7|154.9|309
1640595300000|2021-12-27 08:55:00|156.9|155.1|156.64|154.84|156.94|155.14|156.6|154.8|345
1640595600000|2021-12-27 09:00:00|156.63|154.83|156.65|154.85|156.79|154.99|156.5|154.7|274
1640595900000|2021-12-27 09:05:00|156.66|154.86|156.2|154.4|156.67|154.87|156.17|154.37|406
1640596200000|2021-12-27 09:10:00|156.21|154.41|156.33|154.53|156.64|154.84|156.19|154.39|385
1640596500000|2021-12-27 09:15:00|156.35|154.55|156.49|154.69|156.58|154.78|156.35|154.55|409
1640596800000|2021-12-27 09:20:00|156.53|154.73|156.43|154.63|156.58|154.78|156.37|154.57|229
1640597100000|2021-12-27 09:25:00|156.42|154.62|156.53|154.73|156.57|154.77|156.33|154.53|314
1640597400000|2021-12-27 09:30:00|156.55|154.75|156.17|154.37|156.56|154.76|155.98|154.18|415
1640597700000|2021-12-27 09:35:00|156.18|154.38|155.97|154.17|156.18|154.38|155.84|154.04|423
1640598000000|2021-12-27 09:40:00|155.98|154.18|156.26|154.46|156.34|154.54|155.84|154.04|507
1640598300000|2021-12-27 09:45:00|156.3|154.5|156.44|154.64|156.66|154.86|156.19|154.39|451
1640598600000|2021-12-27 09:50:00|156.45|154.65|156.43|154.63|156.52|154.72|156.35|154.55|296
1640598900000|2021-12-27 09:55:00|156.41|154.61|156.44|154.64|156.52|154.72|156.39|154.59|294
1640599200000|2021-12-27 10:00:00|156.43|154.63|156.62|154.82|156.67|154.87|156.43|154.63|350
1640599500000|2021-12-27 10:05:00|156.63|154.83|156.79|154.99|156.81|155.01|156.58|154.78|251
1640599800000|2021-12-27 10:10:00|156.78|154.98|156.79|154.99|156.84|155.04|156.76|154.96|253
1640600100000|2021-12-27 10:15:00|156.78|154.98|156.9|155.1|156.96|155.16|156.66|154.86|268
1640600400000|2021-12-27 10:20:00|156.91|155.11|156.83|155.03|156.94|155.14|156.8|155|252
1640600700000|2021-12-27 10:25:00|156.8|155|157.3|155.5|157.37|155.57|156.76|154.96|272
1640601000000|2021-12-27 10:30:00|157.31|155.51|157.17|155.37|157.34|155.54|157.09|155.29|222
1640601300000|2021-12-27 10:35:00|157.19|155.39|157.05|155.25|157.2|155.4|156.97|155.17|230
1640601600000|2021-12-27 10:40:00|157.06|155.26|156.99|155.19|157.12|155.32|156.88|155.08|386
1640601900000|2021-12-27 10:45:00|157|155.2|157.31|155.51|157.32|155.52|156.92|155.12|351
1640602200000|2021-12-27 10:50:00|157.32|155.52|157.43|155.63|157.44|155.64|157.27|155.47|425
1640602500000|2021-12-27 10:55:00|157.42|155.62|157.23|155.43|157.44|155.64|157.16|155.36|475
1640602800000|2021-12-27 11:00:00|157.22|155.42|157.28|155.48|157.36|155.56|157.1|155.3|390
1640603100000|2021-12-27 11:05:00|157.27|155.47|157.24|155.44|157.31|155.51|157.16|155.36|222
1640603400000|2021-12-27 11:10:00|157.23|155.43|157.69|155.89|157.76|155.96|157.19|155.39|312
1640603700000|2021-12-27 11:15:00|157.68|155.88|157.94|156.14|158.08|156.28|157.68|155.88|450
1640604000000|2021-12-27 11:20:00|157.95|156.15|157.87|156.07|157.97|156.17|157.7|155.9|388
1640604300000|2021-12-27 11:25:00|157.86|156.06|157.75|155.95|157.92|156.12|157.73|155.93|341
1640604600000|2021-12-27 11:30:00|157.74|155.94|157.8|156|157.81|156.01|157.69|155.89|258
1640604900000|2021-12-27 11:35:00|157.81|156.01|158.18|156.38|158.19|156.39|157.75|155.95|285
1640605200000|2021-12-27 11:40:00|158.17|156.37|158.59|156.79|158.59|156.79|158.16|156.36|382
1640605500000|2021-12-27 11:45:00|158.58|156.78|158.33|156.53|158.58|156.78|158.31|156.51|383
1640605800000|2021-12-27 11:50:00|158.31|156.51|158.26|156.46|158.38|156.58|158.15|156.35|387
1640606100000|2021-12-27 11:55:00|158.25|156.45|158.32|156.52|158.38|156.58|158.21|156.41|297
1640606400000|2021-12-27 12:00:00|158.34|156.54|158.96|157.16|159.19|157.39|158.32|156.52|371
1640606700000|2021-12-27 12:05:00|158.97|157.17|158.82|157.02|159.01|157.21|158.66|156.86|374
1640607000000|2021-12-27 12:10:00|158.85|157.05|158.83|157.03|158.95|157.15|158.67|156.87|304
1640607300000|2021-12-27 12:15:00|158.82|157.02|158.28|156.48|158.85|157.05|158.04|156.24|432
1640607600000|2021-12-27 12:20:00|158.26|156.46|158.58|156.78|158.7|156.9|158.25|156.45|381
1640607900000|2021-12-27 12:25:00|158.59|156.79|159.28|157.48|159.3|157.5|158.55|156.75|276
1640608200000|2021-12-27 12:30:00|159.26|157.46|159.46|157.66|159.53|157.73|159.18|157.38|425
1640608500000|2021-12-27 12:35:00|159.47|157.67|160.11|158.31|160.49|158.69|159.45|157.65|539
1640608800000|2021-12-27 12:40:00|160.12|158.32|160.04|158.24|160.12|158.32|159.77|157.97|410
1640609100000|2021-12-27 12:45:00|160.06|158.26|159.77|157.97|160.06|158.26|159.48|157.68|383
1640609400000|2021-12-27 12:50:00|159.76|157.96|159.56|157.76|159.83|158.03|159.49|157.69|348
1640609700000|2021-12-27 12:55:00|159.55|157.75|159.47|157.67|159.74|157.94|159.42|157.62|341
1640610000000|2021-12-27 13:00:00|159.46|157.66|159.65|157.85|159.68|157.88|159.46|157.66|282
1640610300000|2021-12-27 13:05:00|159.64|157.84|159.84|158.04|160.02|158.22|159.63|157.83|365
1640610600000|2021-12-27 13:10:00|159.83|158.03|159.24|157.44|159.84|158.04|159.21|157.41|401
1640610900000|2021-12-27 13:15:00|159.23|157.43|159.46|157.66|159.47|157.67|159.22|157.42|317
1640611200000|2021-12-27 13:20:00|159.45|157.65|159.52|157.72|159.62|157.82|159.45|157.65|275
1640611500000|2021-12-27 13:25:00|159.53|157.73|159.94|158.14|160.23|158.43|159.52|157.72|424
1640611800000|2021-12-27 13:30:00|159.96|158.16|159.78|157.98|160.07|158.27|159.64|157.84|317
1640612100000|2021-12-27 13:35:00|159.79|157.99|159.62|157.82|159.8|158|159.61|157.81|332
1640612400000|2021-12-27 13:40:00|159.64|157.84|159.57|157.77|159.73|157.93|159.52|157.72|333
1640612700000|2021-12-27 13:45:00|159.56|157.76|159.69|157.89|159.69|157.89|159.44|157.64|376
1640613000000|2021-12-27 13:50:00|159.7|157.9|159.63|157.83|159.78|157.98|159.61|157.81|271
1640613300000|2021-12-27 13:55:00|159.62|157.82|159.59|157.79|159.67|157.87|159.5|157.7|341
1640613600000|2021-12-27 14:00:00|159.6|157.8|159.89|158.09|159.94|158.14|159.56|157.76|425
1640613900000|2021-12-27 14:05:00|159.9|158.1|159.72|157.92|159.96|158.16|159.66|157.86|351
1640614200000|2021-12-27 14:10:00|159.73|157.93|159.76|157.96|159.98|158.18|159.72|157.92|287
1640614500000|2021-12-27 14:15:00|159.78|157.98|160.27|158.47|160.29|158.49|159.78|157.98|358
1640614800000|2021-12-27 14:20:00|160.28|158.48|160.29|158.49|160.46|158.66|160.01|158.21|397
1640615100000|2021-12-27 14:25:00|160.28|158.48|159.85|158.05|160.35|158.55|159.83|158.03|395
1640615400000|2021-12-27 14:30:00|159.86|158.06|160.3|158.5|160.47|158.67|159.84|158.04|416
1640615700000|2021-12-27 14:35:00|160.29|158.49|160.41|158.61|160.48|158.68|160.14|158.34|346
1640616000000|2021-12-27 14:40:00|160.4|158.6|160.62|158.82|160.72|158.92|160.4|158.6|436
1640616300000|2021-12-27 14:45:00|160.63|158.83|160.67|158.87|160.85|159.05|160.43|158.63|364
1640616600000|2021-12-27 14:50:00|160.66|158.86|160.3|158.5|160.79|158.99|160.25|158.45|367
1640616900000|2021-12-27 14:55:00|160.32|158.52|160.44|158.64|160.56|158.76|160.29|158.49|274
1640617200000|2021-12-27 15:00:00|160.45|158.65|160.73|158.93|160.79|158.99|160.4|158.6|348
1640617500000|2021-12-27 15:05:00|160.72|158.92|160.81|159.01|160.91|159.11|160.71|158.91|269
1640617800000|2021-12-27 15:10:00|160.8|159|160.36|158.56|160.81|159.01|160.3|158.5|347
1640618100000|2021-12-27 15:15:00|160.37|158.57|160.31|158.51|160.39|158.59|160.05|158.25|319
1640618400000|2021-12-27 15:20:00|160.28|158.48|160.34|158.54|160.51|158.71|160.24|158.44|293
1640618700000|2021-12-27 15:25:00|160.32|158.52|160.13|158.33|160.34|158.54|160.12|158.32|238
1640619000000|2021-12-27 15:30:00|160.12|158.32|160.11|158.31|160.23|158.43|160.05|158.25|266
1640619300000|2021-12-27 15:35:00|160.12|158.32|159.93|158.13|160.12|158.32|159.72|157.92|317
1640619600000|2021-12-27 15:40:00|159.94|158.14|159.92|158.12|159.95|158.15|159.72|157.92|317
1640619900000|2021-12-27 15:45:00|159.93|158.13|159.81|158.01|159.96|158.16|159.7|157.9|322
1640620200000|2021-12-27 15:50:00|159.83|158.03|159.93|158.13|160.11|158.31|159.8|158|296
1640620500000|2021-12-27 15:55:00|159.92|158.12|160.19|158.39|160.2|158.4|159.87|158.07|278
1640620800000|2021-12-27 16:00:00|160.21|158.41|160.62|158.82|160.91|159.11|160.19|158.39|443
1640621100000|2021-12-27 16:05:00|160.61|158.81|160.11|158.31|160.63|158.83|160.06|158.26|380
1640621400000|2021-12-27 16:10:00|160.09|158.29|160.15|158.35|160.26|158.46|159.95|158.15|389
1640621700000|2021-12-27 16:15:00|160.14|158.34|159.87|158.07|160.26|158.46|159.79|157.99|362
1640622000000|2021-12-27 16:20:00|159.89|158.09|159.56|157.76|159.9|158.1|159.49|157.69|370
1640622300000|2021-12-27 16:25:00|159.54|157.74|159.86|158.06|159.96|158.16|159.49|157.69|399
1640622600000|2021-12-27 16:30:00|159.87|158.07|159.66|157.86|159.94|158.14|159.63|157.83|358
1640622900000|2021-12-27 16:35:00|159.68|157.88|159.89|158.09|159.9|158.1|159.62|157.82|289
1640623200000|2021-12-27 16:40:00|159.9|158.1|160.07|158.27|160.08|158.28|159.78|157.98|259
1640623500000|2021-12-27 16:45:00|160.08|158.28|160.06|158.26|160.09|158.29|159.95|158.15|265
1640623800000|2021-12-27 16:50:00|160.03|158.23|159.98|158.18|160.06|158.26|159.93|158.13|242
1640624100000|2021-12-27 16:55:00|159.97|158.17|159.98|158.18|160.09|158.29|159.95|158.15|219
1640624400000|2021-12-27 17:00:00|159.97|158.17|160.07|158.27|160.17|158.37|159.94|158.14|266
1640624700000|2021-12-27 17:05:00|160.08|158.28|159.76|157.96|160.11|158.31|159.63|157.83|250
1640625000000|2021-12-27 17:10:00|159.77|157.97|160.13|158.33|160.15|158.35|159.76|157.96|294
1640625300000|2021-12-27 17:15:00|160.15|158.35|160.11|158.31|160.19|158.39|160.06|158.26|245
1640625600000|2021-12-27 17:20:00|160.12|158.32|160.61|158.81|160.63|158.83|160.04|158.24|373
1640625900000|2021-12-27 17:25:00|160.6|158.8|160.48|158.68|160.68|158.88|160.26|158.46|428
1640626200000|2021-12-27 17:30:00|160.49|158.69|160.61|158.81|160.64|158.84|160.4|158.6|411
1640626500000|2021-12-27 17:35:00|160.6|158.8|160.85|159.05|161.08|159.28|160.6|158.8|444
1640626800000|2021-12-27 17:40:00|160.86|159.06|160.87|159.07|161.11|159.31|160.77|158.97|346
1640627100000|2021-12-27 17:45:00|160.88|159.08|161.11|159.31|161.43|159.63|160.73|158.93|508
1640627400000|2021-12-27 17:50:00|161.1|159.3|161.19|159.39|161.38|159.58|161.01|159.21|467
1640627700000|2021-12-27 17:55:00|161.21|159.41|161.17|159.37|161.29|159.49|161.1|159.3|368
1640628000000|2021-12-27 18:00:00|161.18|159.38|161.51|159.71|161.57|159.77|161.17|159.37|380
1640628300000|2021-12-27 18:05:00|161.5|159.7|161.78|159.98|161.87|160.07|161.48|159.68|296
1640628600000|2021-12-27 18:10:00|161.76|159.96|161.31|159.51|161.78|159.98|161.16|159.36|412
1640628900000|2021-12-27 18:15:00|161.32|159.52|160.97|159.17|161.38|159.58|160.95|159.15|427
1640629200000|2021-12-27 18:20:00|160.98|159.18|160.97|159.17|161.03|159.23|160.89|159.09|346
1640629500000|2021-12-27 18:25:00|160.94|159.14|160.6|158.8|160.97|159.17|160.59|158.79|299
1640629800000|2021-12-27 18:30:00|160.61|158.81|160.82|159.02|160.88|159.08|160.58|158.78|378
1640630100000|2021-12-27 18:35:00|160.81|159.01|160.93|159.13|161.08|159.28|160.72|158.92|431
1640630400000|2021-12-27 18:40:00|160.89|159.09|160.73|158.93|160.96|159.16|160.66|158.86|328
1640630700000|2021-12-27 18:45:00|160.75|158.95|160.83|159.03|160.92|159.12|160.61|158.81|387
1640631000000|2021-12-27 18:50:00|160.88|159.08|160.85|159.05|160.98|159.18|160.8|159|291
1640631300000|2021-12-27 18:55:00|160.8|159|161.39|159.59|161.45|159.65|160.8|159|371
1640631600000|2021-12-27 19:00:00|161.4|159.6|161.33|159.53|161.5|159.7|161.22|159.42|360
1640631900000|2021-12-27 19:05:00|161.32|159.52|161.31|159.51|161.38|159.58|161.2|159.4|294
1640632200000|2021-12-27 19:10:00|161.29|159.49|161.16|159.36|161.34|159.54|161.11|159.31|329
1640632500000|2021-12-27 19:15:00|161.17|159.37|160.83|159.03|161.26|159.46|160.79|158.99|257
1640632800000|2021-12-27 19:20:00|160.86|159.06|160.9|159.1|160.95|159.15|160.81|159.01|231
1640633100000|2021-12-27 19:25:00|160.91|159.11|160.43|158.63|160.98|159.18|160.37|158.57|347
1640633400000|2021-12-27 19:30:00|160.44|158.64|160.25|158.45|160.45|158.65|159.92|158.12|439
1640633700000|2021-12-27 19:35:00|160.21|158.41|160.59|158.79|160.61|158.81|160.21|158.41|363
1640634000000|2021-12-27 19:40:00|160.6|158.8|160.45|158.65|160.64|158.84|160.42|158.62|314
1640634300000|2021-12-27 19:45:00|160.47|158.67|160.92|159.12|160.93|159.13|160.36|158.56|348
1640634600000|2021-12-27 19:50:00|160.91|159.11|160.22|158.42|160.92|159.12|160.2|158.4|387
1640634900000|2021-12-27 19:55:00|160.24|158.44|160.13|158.33|160.31|158.51|160.04|158.24|434
1640635200000|2021-12-27 20:00:00|160.12|158.32|160.51|158.71|160.6|158.8|160.05|158.25|392
1640635500000|2021-12-27 20:05:00|160.5|158.7|160.98|159.18|161|159.2|160.5|158.7|301
1640635800000|2021-12-27 20:10:00|160.99|159.19|161.12|159.32|161.34|159.54|160.97|159.17|256
1640636100000|2021-12-27 20:15:00|161.07|159.27|161.3|159.5|161.38|159.58|160.96|159.16|357
1640636400000|2021-12-27 20:20:00|161.28|159.48|161.44|159.64|161.56|159.76|161.23|159.43|310
1640636700000|2021-12-27 20:25:00|161.42|159.62|161.27|159.47|161.47|159.67|161.22|159.42|245
1640637000000|2021-12-27 20:30:00|161.28|159.48|161.5|159.7|161.8|160|161.27|159.47|240
1640637300000|2021-12-27 20:35:00|161.49|159.69|160.65|158.85|161.5|159.7|160.63|158.83|284
1640637600000|2021-12-27 20:40:00|160.66|158.86|160.66|158.86|160.76|158.96|160.34|158.54|456
1640637900000|2021-12-27 20:45:00|160.67|158.87|160.87|159.07|160.91|159.11|160.64|158.84|299
1640638200000|2021-12-27 20:50:00|160.88|159.08|161.24|159.44|161.24|159.44|160.88|159.08|222
1640638500000|2021-12-27 20:55:00|161.23|159.43|161.64|159.84|161.65|159.85|161.15|159.35|324
1640638800000|2021-12-27 21:00:00|161.61|159.81|162.01|160.21|162.19|160.39|161.61|159.81|418
1640639100000|2021-12-27 21:05:00|162|160.2|161.85|160.05|162.01|160.21|161.75|159.95|314
1640639400000|2021-12-27 21:10:00|161.86|160.06|161.58|159.78|161.99|160.19|161.48|159.68|330
1640639700000|2021-12-27 21:15:00|161.56|159.76|161.17|159.37|161.56|159.76|161.07|159.27|314
1640640000000|2021-12-27 21:20:00|161.18|159.38|161.12|159.32|161.23|159.43|161.08|159.28|208
1640640300000|2021-12-27 21:25:00|161.13|159.33|161.15|159.35|161.43|159.63|161.06|159.26|241
1640640600000|2021-12-27 21:30:00|161.16|159.36|161.06|159.26|161.29|159.49|161|159.2|266
1640640900000|2021-12-27 21:35:00|161.07|159.27|160.99|159.19|161.19|159.39|160.98|159.18|233
1640641200000|2021-12-27 21:40:00|161|159.2|160.73|158.93|161.21|159.41|160.72|158.92|294
1640641500000|2021-12-27 21:45:00|160.74|158.94|160.26|158.46|160.76|158.96|159.94|158.14|368
1640641800000|2021-12-27 21:50:00|160.25|158.45|159.9|158.1|160.49|158.69|159.76|157.96|399
1640642100000|2021-12-27 21:55:00|159.88|158.08|159.77|157.97|160.05|158.25|159.69|157.89|408
1640642400000|2021-12-27 22:00:00|159.79|157.99|160.55|158.75|160.55|158.75|159.74|157.94|227
1640642700000|2021-12-27 22:05:00|160.54|158.74|160.61|158.81|160.64|158.84|160.41|158.61|169
1640643000000|2021-12-27 22:10:00|160.63|158.83|160.61|158.81|160.77|158.97|160.57|158.77|167
1640643300000|2021-12-27 22:15:00|160.6|158.8|160.13|158.33|160.61|158.81|159.9|158.1|315
1640643600000|2021-12-27 22:20:00|160.11|158.31|160.18|158.38|160.22|158.42|159.89|158.09|268
1640643900000|2021-12-27 22:25:00|160.15|158.35|159.91|158.11|160.23|158.43|159.88|158.08|199
1640644200000|2021-12-27 22:30:00|159.9|158.1|159.87|158.07|159.91|158.11|159.84|158.04|142
1640644500000|2021-12-27 22:35:00|159.88|158.08|159.31|157.51|159.88|158.08|159.28|157.48|254
1640644800000|2021-12-27 22:40:00|159.3|157.5|158.56|156.76|159.46|157.66|158.56|156.76|333
1640645100000|2021-12-27 22:45:00|158.55|156.75|158.03|156.23|158.57|156.77|157.39|155.59|498
1640645400000|2021-12-27 22:50:00|158.04|156.24|158.32|156.52|158.54|156.74|158.03|156.23|308
1640645700000|2021-12-27 22:55:00|158.31|156.51|158.39|156.59|158.43|156.63|158.19|156.39|244
1640646000000|2021-12-27 23:00:00|158.4|156.6|158.08|156.28|158.46|156.66|157.81|156.01|492
1640646300000|2021-12-27 23:05:00|158.12|156.32|158.46|156.66|158.48|156.68|158.06|156.26|396
1640646600000|2021-12-27 23:10:00|158.45|156.65|158.2|156.4|158.51|156.71|158.13|156.33|346
1640646900000|2021-12-27 23:15:00|158.21|156.41|157.59|155.79|158.47|156.67|157.45|155.65|478
1640647200000|2021-12-27 23:20:00|157.6|155.8|157.45|155.65|157.6|155.8|157.07|155.27|463
1640647500000|2021-12-27 23:25:00|157.44|155.64|157.57|155.77|157.66|155.86|157.36|155.56|337
1640647800000|2021-12-27 23:30:00|157.55|155.75|157.18|155.38|157.55|155.75|157.07|155.27|376
1640648100000|2021-12-27 23:35:00|157.19|155.39|156.68|154.88|157.24|155.44|156.56|154.76|438
1640648400000|2021-12-27 23:40:00|156.67|154.87|157.12|155.32|157.14|155.34|156.48|154.68|391
1640648700000|2021-12-27 23:45:00|157.13|155.33|157.23|155.43|157.26|155.46|156.95|155.15|430
1640649000000|2021-12-27 23:50:00|157.22|155.42|156.66|154.86|157.22|155.42|156.64|154.84|334
1640649300000|2021-12-27 23:55:00|156.67|154.87|156.83|155.03|157.03|155.23|156.63|154.83|386
1640649600000|2021-12-28 00:00:00|156.8|155|156|154.2|156.86|155.06|155.51|153.71|507
1640649900000|2021-12-28 00:05:00|155.97|154.17|153.59|151.79|155.97|154.17|152.69|150.89|732
1640650200000|2021-12-28 00:10:00|153.57|151.77|154.03|152.23|154.14|152.34|151.84|150.04|778
1640650500000|2021-12-28 00:15:00|154.04|152.24|153.84|152.04|154.05|152.25|152.93|151.13|714
1640650800000|2021-12-28 00:20:00|153.83|152.03|153.87|152.07|154.04|152.24|153.35|151.55|601
1640651100000|2021-12-28 00:25:00|153.88|152.08|154.69|152.89|154.72|152.92|153.66|151.86|493
1640651400000|2021-12-28 00:30:00|154.68|152.88|153.35|151.55|154.69|152.89|153.35|151.55|537
1640651700000|2021-12-28 00:35:00|153.36|151.56|153.96|152.16|154.06|152.26|153.09|151.29|609
1640652000000|2021-12-28 00:40:00|153.97|152.17|154.13|152.33|154.44|152.64|153.94|152.14|456
1640652300000|2021-12-28 00:45:00|154.14|152.34|154.81|153.01|155.11|153.31|154.09|152.29|574
1640652600000|2021-12-28 00:50:00|154.79|152.99|154.9|153.1|154.95|153.15|154.58|152.78|451
1640652900000|2021-12-28 00:55:00|154.89|153.09|154.8|153|154.89|153.09|154.65|152.85|391
1640653200000|2021-12-28 01:00:00|154.79|152.99|154.13|152.33|154.79|152.99|154.03|152.23|474
1640653500000|2021-12-28 01:05:00|154.12|152.32|154.34|152.54|154.37|152.57|153.95|152.15|494
1640653800000|2021-12-28 01:10:00|154.32|152.52|153.79|151.99|154.36|152.56|153.62|151.82|413
1640654100000|2021-12-28 01:15:00|153.78|151.98|153.89|152.09|154.09|152.29|153.4|151.6|540
1640654400000|2021-12-28 01:20:00|153.88|152.08|153.52|151.72|153.9|152.1|153.18|151.38|473
1640654700000|2021-12-28 01:25:00|153.51|151.71|154|152.2|154.23|152.43|153.48|151.68|459
1640655000000|2021-12-28 01:30:00|153.98|152.18|153.57|151.77|154.01|152.21|153.51|151.71|464
1640655300000|2021-12-28 01:35:00|153.56|151.76|153.16|151.36|153.56|151.76|152.98|151.18|530
1640655600000|2021-12-28 01:40:00|153.17|151.37|152.71|150.91|153.17|151.37|152.13|150.33|552
1640655900000|2021-12-28 01:45:00|152.7|150.9|152.95|151.15|152.97|151.17|152.13|150.33|549
1640656200000|2021-12-28 01:50:00|152.96|151.16|152.98|151.18|153.11|151.31|152.6|150.8|537
1640656500000|2021-12-28 01:55:00|153.01|151.21|153.05|151.25|153.12|151.32|152.43|150.63|476
1640656800000|2021-12-28 02:00:00|153.04|151.24|153.51|151.71|153.51|151.71|152.5|150.7|572
1640657100000|2021-12-28 02:05:00|153.5|151.7|152.95|151.15|153.6|151.8|152.88|151.08|482
1640657400000|2021-12-28 02:10:00|152.96|151.16|152.91|151.11|153.17|151.37|152.83|151.03|448
1640657700000|2021-12-28 02:15:00|152.9|151.1|152.11|150.31|153|151.2|152.09|150.29|414
1640658000000|2021-12-28 02:20:00|152.1|150.3|152.69|150.89|152.72|150.92|151.93|150.13|540
1640658300000|2021-12-28 02:25:00|152.7|150.9|153.05|151.25|153.05|151.25|152.6|150.8|420
1640658600000|2021-12-28 02:30:00|153.04|151.24|152.42|150.62|153.06|151.26|152.42|150.62|367
1640658900000|2021-12-28 02:35:00|152.43|150.63|152.92|151.12|152.95|151.15|152.41|150.61|433
1640659200000|2021-12-28 02:40:00|152.88|151.08|152.88|151.08|153.06|151.26|152.72|150.92|370
1640659500000|2021-12-28 02:45:00|152.89|151.09|152.4|150.6|152.95|151.15|152.22|150.42|390
1640659800000|2021-12-28 02:50:00|152.41|150.61|152.83|151.03|152.85|151.05|152.37|150.57|400
1640660100000|2021-12-28 02:55:00|152.82|151.02|152.81|151.01|153.05|151.25|152.64|150.84|417
1640660400000|2021-12-28 03:00:00|152.83|151.03|152.41|150.61|152.83|151.03|152.37|150.57|439
1640660700000|2021-12-28 03:05:00|152.42|150.62|152.11|150.31|152.68|150.88|152.04|150.24|442
1640661000000|2021-12-28 03:10:00|152.1|150.3|150.89|149.09|152.25|150.45|150.34|148.54|585
1640661300000|2021-12-28 03:15:00|150.86|149.06|151.56|149.76|151.59|149.79|150.72|148.92|502
1640661600000|2021-12-28 03:20:00|151.55|149.75|151.72|149.92|151.81|150.01|151.51|149.71|358
1640661900000|2021-12-28 03:25:00|151.73|149.93|151.67|149.87|151.78|149.98|151.43|149.63|388
1640662200000|2021-12-28 03:30:00|151.68|149.88|151.13|149.33|151.73|149.93|151.11|149.31|486
1640662500000|2021-12-28 03:35:00|151.12|149.32|151.67|149.87|151.7|149.9|151.12|149.32|420
1640662800000|2021-12-28 03:40:00|151.68|149.88|151.43|149.63|151.68|149.88|151.12|149.32|374
1640663100000|2021-12-28 03:45:00|151.42|149.62|151.25|149.45|151.52|149.72|151.13|149.33|316
1640663400000|2021-12-28 03:50:00|151.26|149.46|151.76|149.96|151.82|150.02|151.23|149.43|365
1640663700000|2021-12-28 03:55:00|151.77|149.97|152.19|150.39|152.2|150.4|151.69|149.89|389
1640664000000|2021-12-28 04:00:00|152.17|150.37|151.29|149.49|152.19|150.39|151.24|149.44|502
1640664300000|2021-12-28 04:05:00|151.31|149.51|151.72|149.92|151.81|150.01|151.28|149.48|303
1640664600000|2021-12-28 04:10:00|151.71|149.91|151.34|149.54|151.73|149.93|151.31|149.51|349
1640664900000|2021-12-28 04:15:00|151.35|149.55|148.56|146.76|151.39|149.59|148.02|146.22|598
1640665200000|2021-12-28 04:20:00|148.55|146.75|148.2|146.4|148.79|146.99|147.51|145.71|805
1640665500000|2021-12-28 04:25:00|148.19|146.39|148.14|146.34|148.19|146.39|147.6|145.8|619
1640665800000|2021-12-28 04:30:00|148.11|146.31|148.36|146.56|148.74|146.94|148.11|146.31|589
1640666100000|2021-12-28 04:35:00|148.35|146.55|148.98|147.18|148.98|147.18|148.16|146.36|582
1640666400000|2021-12-28 04:40:00|148.97|147.17|149.67|147.87|149.7|147.9|148.89|147.09|605
1640666700000|2021-12-28 04:45:00|149.68|147.88|149.62|147.82|149.68|147.88|149.19|147.39|511
1640667000000|2021-12-28 04:50:00|149.61|147.81|149.2|147.4|149.62|147.82|149.13|147.33|448
1640667300000|2021-12-28 04:55:00|149.21|147.41|149.01|147.21|149.27|147.47|148.91|147.11|421
1640667600000|2021-12-28 05:00:00|149.04|147.24|149.33|147.53|149.38|147.58|148.81|147.01|535
1640667900000|2021-12-28 05:05:00|149.31|147.51|149.43|147.63|149.52|147.72|149.13|147.33|377
1640668200000|2021-12-28 05:10:00|149.45|147.65|149.57|147.77|149.6|147.8|149.32|147.52|262
1640668500000|2021-12-28 05:15:00|149.58|147.78|149.51|147.71|149.6|147.8|149.38|147.58|353
1640668800000|2021-12-28 05:20:00|149.54|147.74|149.25|147.45|149.54|147.74|149.19|147.39|385
1640669100000|2021-12-28 05:25:00|149.26|147.46|148.95|147.15|149.38|147.58|148.92|147.12|322
1640669400000|2021-12-28 05:30:00|148.98|147.18|149.49|147.69|149.49|147.69|148.93|147.13|419
1640669700000|2021-12-28 05:35:00|149.48|147.68|149.64|147.84|149.84|148.04|149.4|147.6|384
1640670000000|2021-12-28 05:40:00|149.65|147.85|150|148.2|150.04|148.24|149.62|147.82|350
1640670300000|2021-12-28 05:45:00|150.01|148.21|150.23|148.43|150.32|148.52|149.9|148.1|434
1640670600000|2021-12-28 05:50:00|150.24|148.44|150.55|148.75|150.7|148.9|150.21|148.41|395
1640670900000|2021-12-28 05:55:00|150.54|148.74|150.7|148.9|150.94|149.14|150.52|148.72|395
1640671200000|2021-12-28 06:00:00|150.69|148.89|150.6|148.8|150.87|149.07|150.42|148.62|408
1640671500000|2021-12-28 06:05:00|150.61|148.81|150.58|148.78|150.7|148.9|150.49|148.69|383
1640671800000|2021-12-28 06:10:00|150.57|148.77|150.5|148.7|150.58|148.78|150.28|148.48|293
1640672100000|2021-12-28 06:15:00|150.49|148.69|150.97|149.17|150.97|149.17|150.47|148.67|292
1640672400000|2021-12-28 06:20:00|150.96|149.16|151.22|149.42|151.23|149.43|150.81|149.01|293
1640672700000|2021-12-28 06:25:00|151.19|149.39|151.67|149.87|151.67|149.87|151.17|149.37|397
1640673000000|2021-12-28 06:30:00|151.66|149.86|151.62|149.82|151.81|150.01|151.57|149.77|447
1640673300000|2021-12-28 06:35:00|151.65|149.85|151.64|149.84|151.88|150.08|151.58|149.78|299
1640673600000|2021-12-28 06:40:00|151.65|149.85|151.51|149.71|151.71|149.91|151.42|149.62|383
1640673900000|2021-12-28 06:45:00|151.5|149.7|151.29|149.49|151.63|149.83|151.18|149.38|327
1640674200000|2021-12-28 06:50:00|151.3|149.5|150.96|149.16|151.34|149.54|150.8|149|359
1640674500000|2021-12-28 06:55:00|150.95|149.15|151.25|149.45|151.26|149.46|150.79|148.99|399
1640674800000|2021-12-28 07:00:00|151.24|149.44|151.48|149.68|151.54|149.74|150.92|149.12|418
1640675100000|2021-12-28 07:05:00|151.47|149.67|151.44|149.64|151.65|149.85|151.22|149.42|344
1640675400000|2021-12-28 07:10:00|151.43|149.63|150.97|149.17|151.44|149.64|150.93|149.13|351
1640675700000|2021-12-28 07:15:00|150.98|149.18|150.96|149.16|151.21|149.41|150.93|149.13|279
1640676000000|2021-12-28 07:20:00|150.97|149.17|150.6|148.8|150.98|149.18|150.38|148.58|409
1640676300000|2021-12-28 07:25:00|150.61|148.81|150.81|149.01|150.82|149.02|150.57|148.77|350
1640676600000|2021-12-28 07:30:00|150.8|149|150.79|148.99|150.92|149.12|150.63|148.83|271
1640676900000|2021-12-28 07:35:00|150.81|149.01|150.72|148.92|150.9|149.1|150.63|148.83|310
1640677200000|2021-12-28 07:40:00|150.73|148.93|150.78|148.98|150.92|149.12|150.41|148.61|399
1640677500000|2021-12-28 07:45:00|150.79|148.99|151.08|149.28|151.11|149.31|150.78|148.98|358
1640677800000|2021-12-28 07:50:00|151.07|149.27|151.35|149.55|151.35|149.55|151.01|149.21|318
1640678100000|2021-12-28 07:55:00|151.34|149.54|151.41|149.61|151.46|149.66|151.22|149.42|404
1640678400000|2021-12-28 08:00:00|151.42|149.62|151.08|149.28|151.42|149.62|150.86|149.06|350
1640678700000|2021-12-28 08:05:00|151.09|149.29|151.6|149.8|151.61|149.81|151.03|149.23|323
1640679000000|2021-12-28 08:10:00|151.59|149.79|152.19|150.39|152.23|150.43|151.5|149.7|470
1640679300000|2021-12-28 08:15:00|152.18|150.38|152.2|150.4|152.26|150.46|151.96|150.16|408
1640679600000|2021-12-28 08:20:00|152.19|150.39|152.11|150.31|152.22|150.42|151.87|150.07|353
1640679900000|2021-12-28 08:25:00|152.12|150.32|152.29|150.49|152.34|150.54|151.99|150.19|312
1640680200000|2021-12-28 08:30:00|152.27|150.47|152.14|150.34|152.35|150.55|152|150.2|349
1640680500000|2021-12-28 08:35:00|152.15|150.35|152.1|150.3|152.16|150.36|151.94|150.14|270
1640680800000|2021-12-28 08:40:00|152.11|150.31|151.99|150.19|152.11|150.31|151.82|150.02|302
1640681100000|2021-12-28 08:45:00|152.01|150.21|152.26|150.46|152.27|150.47|151.92|150.12|299
1640681400000|2021-12-28 08:50:00|152.25|150.45|151.88|150.08|152.37|150.57|151.81|150.01|324
1640681700000|2021-12-28 08:55:00|151.9|150.1|152.12|150.32|152.21|150.41|151.6|149.8|392
1640682000000|2021-12-28 09:00:00|152.11|150.31|152.22|150.42|152.28|150.48|151.91|150.11|361
1640682300000|2021-12-28 09:05:00|152.23|150.43|152.53|150.73|152.55|150.75|152.22|150.42|341
1640682600000|2021-12-28 09:10:00|152.54|150.74|152.21|150.41|152.55|150.75|152.15|150.35|326
1640682900000|2021-12-28 09:15:00|152.2|150.4|151.91|150.11|152.26|150.46|151.89|150.09|227
1640683200000|2021-12-28 09:20:00|151.9|150.1|152.01|150.21|152.18|150.38|151.83|150.03|264
1640683500000|2021-12-28 09:25:00|152.03|150.23|152.32|150.52|152.4|150.6|151.71|149.91|410
1640683800000|2021-12-28 09:30:00|152.35|150.55|152.69|150.89|152.71|150.91|152.26|150.46|411
1640684100000|2021-12-28 09:35:00|152.68|150.88|152.59|150.79|152.74|150.94|152.3|150.5|382
1640684400000|2021-12-28 09:40:00|152.63|150.83|152.03|150.23|152.65|150.85|151.84|150.04|449
1640684700000|2021-12-28 09:45:00|152.04|150.24|152.11|150.31|152.31|150.51|151.97|150.17|440
1640685000000|2021-12-28 09:50:00|152.12|150.32|151.71|149.91|152.14|150.34|151.53|149.73|536
1640685300000|2021-12-28 09:55:00|151.73|149.93|151.57|149.77|151.73|149.93|151.53|149.73|54
1640685600000|2021-12-28 10:00:00|151.7|149.9|152.53|150.73|152.58|150.78|151.69|149.89|439
1640685900000|2021-12-28 10:05:00|152.52|150.72|152.11|150.31|152.62|150.82|152.11|150.31|385
1640686200000|2021-12-28 10:10:00|152.06|150.26|151.64|149.84|152.06|150.26|151.41|149.61|629
1640686500000|2021-12-28 10:15:00|151.65|149.85|152.3|150.5|152.45|150.65|151.64|149.84|425
1640686800000|2021-12-28 10:20:00|152.27|150.47|152.36|150.56|152.57|150.77|152.24|150.44|417
1640687100000|2021-12-28 10:25:00|152.35|150.55|152.8|151|152.89|151.09|152.34|150.54|390
1640687400000|2021-12-28 10:30:00|152.79|150.99|152.9|151.1|153.06|151.26|152.73|150.93|391
1640687700000|2021-12-28 10:35:00|152.94|151.14|152.96|151.16|152.98|151.18|152.54|150.74|367
1640688000000|2021-12-28 10:40:00|152.94|151.14|153.15|151.35|153.22|151.42|152.74|150.94|352
1640688300000|2021-12-28 10:45:00|153.17|151.37|153.11|151.31|153.2|151.4|152.96|151.16|328
1640688600000|2021-12-28 10:50:00|153.12|151.32|153.24|151.44|153.4|151.6|153.08|151.28|320
1640688900000|2021-12-28 10:55:00|153.23|151.43|153.29|151.49|153.35|151.55|153.09|151.29|238
1640689200000|2021-12-28 11:00:00|153.3|151.5|153.09|151.29|153.32|151.52|152.79|150.99|317
1640689500000|2021-12-28 11:05:00|153.06|151.26|152.77|150.97|153.27|151.47|152.64|150.84|356
1640689800000|2021-12-28 11:10:00|152.76|150.96|152.98|151.18|153.05|151.25|152.67|150.87|367
1640690100000|2021-12-28 11:15:00|152.97|151.17|153.15|151.35|153.17|151.37|152.81|151.01|268
1640690400000|2021-12-28 11:20:00|153.16|151.36|153.56|151.76|153.64|151.84|153.12|151.32|442
1640690700000|2021-12-28 11:25:00|153.57|151.77|153.52|151.72|153.74|151.94|153.5|151.7|324
1640691000000|2021-12-28 11:30:00|153.51|151.71|153.66|151.86|153.78|151.98|153.47|151.67|278
1640691300000|2021-12-28 11:35:00|153.65|151.85|153.56|151.76|153.66|151.86|153.47|151.67|301
1640691600000|2021-12-28 11:40:00|153.55|151.75|153.44|151.64|153.63|151.83|153.41|151.61|274
1640691900000|2021-12-28 11:45:00|153.5|151.7|153.76|151.96|153.82|152.02|153.41|151.61|238
1640692200000|2021-12-28 11:50:00|153.77|151.97|153.87|152.07|153.94|152.14|153.76|151.96|306
1640692500000|2021-12-28 11:55:00|153.88|152.08|153.93|152.13|153.97|152.17|153.81|152.01|225
1640692800000|2021-12-28 12:00:00|153.92|152.12|153.8|152|153.93|152.13|153.6|151.8|319
1640693100000|2021-12-28 12:05:00|153.81|152.01|153.54|151.74|153.82|152.02|153.51|151.71|298
1640693400000|2021-12-28 12:10:00|153.55|151.75|153.33|151.53|153.61|151.81|153.07|151.27|320
1640693700000|2021-12-28 12:15:00|153.35|151.55|153.69|151.89|153.85|152.05|153.14|151.34|318
1640694000000|2021-12-28 12:20:00|153.7|151.9|153.83|152.03|153.88|152.08|153.68|151.88|280
1640694300000|2021-12-28 12:25:00|153.85|152.05|153.88|152.08|153.9|152.1|153.74|151.94|245
1640694600000|2021-12-28 12:30:00|153.89|152.09|154.25|152.45|154.27|152.47|153.85|152.05|334
1640694900000|2021-12-28 12:35:00|154.23|152.43|154.14|152.34|154.36|152.56|154.02|152.22|339
1640695200000|2021-12-28 12:40:00|154.1|152.3|153.78|151.98|154.11|152.31|153.75|151.95|354
1640695500000|2021-12-28 12:45:00|153.82|152.02|153.84|152.04|153.94|152.14|153.75|151.95|291
1640695800000|2021-12-28 12:50:00|153.83|152.03|153.69|151.89|153.87|152.07|153.56|151.76|284
1640696100000|2021-12-28 12:55:00|153.7|151.9|153.44|151.64|153.76|151.96|153.42|151.62|294
1640696400000|2021-12-28 13:00:00|153.4|151.6|153.61|151.81|153.74|151.94|153.36|151.56|267
1640696700000|2021-12-28 13:05:00|153.62|151.82|153.45|151.65|153.62|151.82|153.03|151.23|380
1640697000000|2021-12-28 13:10:00|153.46|151.66|153.43|151.63|153.76|151.96|153.31|151.51|479
1640697300000|2021-12-28 13:15:00|153.45|151.65|153.59|151.79|153.62|151.82|153.35|151.55|335
1640697600000|2021-12-28 13:20:00|153.6|151.8|153.61|151.81|153.67|151.87|153.54|151.74|249
1640697900000|2021-12-28 13:25:00|153.6|151.8|153.65|151.85|153.67|151.87|153.53|151.73|157
1640698200000|2021-12-28 13:30:00|153.66|151.86|153.53|151.73|153.79|151.99|153.49|151.69|303
1640698500000|2021-12-28 13:35:00|153.52|151.72|153.7|151.9|153.75|151.95|153.52|151.72|224
1640698800000|2021-12-28 13:40:00|153.71|151.91|153.95|152.15|153.99|152.19|153.68|151.88|304
1640699100000|2021-12-28 13:45:00|153.94|152.14|153.93|152.13|154.07|152.27|153.71|151.91|261
1640699400000|2021-12-28 13:50:00|153.9|152.1|153.55|151.75|154.21|152.41|153.55|151.75|496
1640699700000|2021-12-28 13:55:00|153.56|151.76|153.14|151.34|153.68|151.88|153.03|151.23|521
1640700000000|2021-12-28 14:00:00|153.15|151.35|152.78|150.98|153.34|151.54|152.34|150.54|513
1640700300000|2021-12-28 14:05:00|152.79|150.99|152.4|150.6|152.81|151.01|152.28|150.48|517
1640700600000|2021-12-28 14:10:00|152.39|150.59|152.44|150.64|152.85|151.05|152.38|150.58|471
1640700900000|2021-12-28 14:15:00|152.45|150.65|152.52|150.72|152.9|151.1|152.42|150.62|466
1640701200000|2021-12-28 14:20:00|152.53|150.73|153.04|151.24|153.14|151.34|152.44|150.64|331
1640701500000|2021-12-28 14:25:00|153.03|151.23|153.12|151.32|153.18|151.38|152.9|151.1|349
1640701800000|2021-12-28 14:30:00|153.11|151.31|152.63|150.83|153.13|151.33|152.5|150.7|446
1640702100000|2021-12-28 14:35:00|152.64|150.84|150.63|148.83|152.71|150.91|149.63|147.83|588
1640702400000|2021-12-28 14:40:00|150.61|148.81|151.95|150.15|151.97|150.17|150.41|148.61|745
1640702700000|2021-12-28 14:45:00|151.88|150.08|152.51|150.71|152.75|150.95|151.87|150.07|643
1640703000000|2021-12-28 14:50:00|152.49|150.69|152.62|150.82|152.62|150.82|151.97|150.17|614
1640703300000|2021-12-28 14:55:00|152.63|150.83|152.66|150.86|152.89|151.09|152.49|150.69|462
1640703600000|2021-12-28 15:00:00|152.64|150.84|153.23|151.43|153.25|151.45|152.45|150.65|571
1640703900000|2021-12-28 15:05:00|153.24|151.44|152.3|150.5|153.24|151.44|152.27|150.47|525
1640704200000|2021-12-28 15:10:00|152.31|150.51|152.25|150.45|152.56|150.76|152.07|150.27|464
1640704500000|2021-12-28 15:15:00|152.23|150.43|151.82|150.02|152.35|150.55|151.76|149.96|389
1640704800000|2021-12-28 15:20:00|151.77|149.97|152.45|150.65|152.47|150.67|151.73|149.93|446
1640705100000|2021-12-28 15:25:00|152.46|150.66|152.51|150.71|152.58|150.78|152.28|150.48|340
1640705400000|2021-12-28 15:30:00|152.5|150.7|152.68|150.88|152.76|150.96|152.36|150.56|420
1640705700000|2021-12-28 15:35:00|152.69|150.89|152.52|150.72|152.73|150.93|152.5|150.7|362
1640706000000|2021-12-28 15:40:00|152.51|150.71|152.03|150.23|152.52|150.72|151.91|150.11|389
1640706300000|2021-12-28 15:45:00|152.02|150.22|152.01|150.21|152.26|150.46|151.87|150.07|365
1640706600000|2021-12-28 15:50:00|152.02|150.22|152.02|150.22|152.17|150.37|151.8|150|344
1640706900000|2021-12-28 15:55:00|152.03|150.23|151.9|150.1|152.15|150.35|151.87|150.07|391
1640707200000|2021-12-28 16:00:00|151.92|150.12|151.61|149.81|152.11|150.31|151.31|149.51|571
1640707500000|2021-12-28 16:05:00|151.6|149.8|151.14|149.34|151.65|149.85|151.12|149.32|581
1640707800000|2021-12-28 16:10:00|151.1|149.3|151.15|149.35|151.4|149.6|150.61|148.81|517
1640708100000|2021-12-28 16:15:00|151.14|149.34|151.3|149.5|151.56|149.76|151.08|149.28|566
1640708400000|2021-12-28 16:20:00|151.33|149.53|150.33|148.53|151.33|149.53|149.89|148.09|582
1640708700000|2021-12-28 16:25:00|150.38|148.58|149.68|147.88|150.61|148.81|149.41|147.61|717
1640709000000|2021-12-28 16:30:00|149.69|147.89|150.85|149.05|151.01|149.21|149.69|147.89|680
1640709300000|2021-12-28 16:35:00|150.84|149.04|151.02|149.22|151.08|149.28|150.44|148.64|566
1640709600000|2021-12-28 16:40:00|151.01|149.21|150.99|149.19|151.18|149.38|150.94|149.14|402
1640709900000|2021-12-28 16:45:00|151|149.2|151.08|149.28|151.11|149.31|150.69|148.89|458
1640710200000|2021-12-28 16:50:00|151.07|149.27|151.18|149.38|151.41|149.61|151.05|149.25|296
1640710500000|2021-12-28 16:55:00|151.19|149.39|151.27|149.47|151.31|149.51|150.99|149.19|404
1640710800000|2021-12-28 17:00:00|151.26|149.46|151.15|149.35|151.31|149.51|151.1|149.3|385
1640711100000|2021-12-28 17:05:00|151.14|149.34|150.66|148.86|151.15|149.35|150.57|148.77|351
1640711400000|2021-12-28 17:10:00|150.68|148.88|150.03|148.23|150.68|148.88|149.88|148.08|474
1640711700000|2021-12-28 17:15:00|150.02|148.22|149.87|148.07|150.3|148.5|149.77|147.97|483
1640712000000|2021-12-28 17:20:00|149.88|148.08|149.91|148.11|149.96|148.16|149.53|147.73|556
1640712300000|2021-12-28 17:25:00|149.92|148.12|149.31|147.51|150.21|148.41|149.3|147.5|555
1640712600000|2021-12-28 17:30:00|149.3|147.5|148.71|146.91|149.8|148|148.66|146.86|716
1640712900000|2021-12-28 17:35:00|148.69|146.89|148.31|146.51|149.06|147.26|147.9|146.1|775
1640713200000|2021-12-28 17:40:00|148.32|146.52|148.41|146.61|148.61|146.81|148.1|146.3|635
1640713500000|2021-12-28 17:45:00|148.4|146.6|148.63|146.83|149.21|147.41|148.36|146.56|578
1640713800000|2021-12-28 17:50:00|148.64|146.84|149.16|147.36|149.18|147.38|148.6|146.8|525
1640714100000|2021-12-28 17:55:00|149.17|147.37|149.66|147.86|149.72|147.92|149.08|147.28|521
1640714400000|2021-12-28 18:00:00|149.65|147.85|149.09|147.29|149.69|147.89|149.04|147.24|541
1640714700000|2021-12-28 18:05:00|149.1|147.3|148.57|146.77|149.36|147.56|148.38|146.58|568
1640715000000|2021-12-28 18:10:00|148.58|146.78|148.8|147|149.03|147.23|148.55|146.75|507
1640715300000|2021-12-28 18:15:00|148.82|147.02|148.95|147.15|149.26|147.46|148.77|146.97|506
1640715600000|2021-12-28 18:20:00|148.96|147.16|148.15|146.35|149.02|147.22|148.08|146.28|468
1640715900000|2021-12-28 18:25:00|148.16|146.36|148.4|146.6|148.42|146.62|148.14|146.34|450
1640716200000|2021-12-28 18:30:00|148.36|146.56|148.89|147.09|148.92|147.12|148.27|146.47|413
1640716500000|2021-12-28 18:35:00|148.87|147.07|148.6|146.8|149.05|147.25|148.45|146.65|385
1640716800000|2021-12-28 18:40:00|148.61|146.81|148.79|146.99|149.05|147.25|148.58|146.78|443
1640717100000|2021-12-28 18:45:00|148.77|146.97|148.25|146.45|148.78|146.98|148.21|146.41|419
1640717400000|2021-12-28 18:50:00|148.26|146.46|148.18|146.38|148.28|146.48|147.87|146.07|445
1640717700000|2021-12-28 18:55:00|148.17|146.37|148.61|146.81|148.66|146.86|148.16|146.36|411
1640718000000|2021-12-28 19:00:00|148.6|146.8|147.15|145.35|148.6|146.8|147.15|145.35|526
1640718300000|2021-12-28 19:05:00|147.16|145.36|145.57|143.77|147.47|145.67|145.52|143.72|731
1640718600000|2021-12-28 19:10:00|145.58|143.78|146.18|144.38|146.68|144.88|145.58|143.78|648
1640718900000|2021-12-28 19:15:00|146.16|144.36|145.96|144.16|146.61|144.81|145.95|144.15|504
1640719200000|2021-12-28 19:20:00|145.95|144.15|147.55|145.75|147.57|145.77|145.95|144.15|573
1640719500000|2021-12-28 19:25:00|147.56|145.76|146.88|145.08|147.61|145.81|146.84|145.04|600
1640719800000|2021-12-28 19:30:00|146.87|145.07|147.07|145.27|147.42|145.62|146.65|144.85|570
1640720100000|2021-12-28 19:35:00|147.09|145.29|146.99|145.19|147.22|145.42|146.79|144.99|448
1640720400000|2021-12-28 19:40:00|146.94|145.14|147.11|145.31|147.35|145.55|146.77|144.97|477
1640720700000|2021-12-28 19:45:00|147.12|145.32|147.5|145.7|147.5|145.7|147.04|145.24|452
1640721000000|2021-12-28 19:50:00|147.49|145.69|147.38|145.58|147.49|145.69|147.22|145.42|437
1640721300000|2021-12-28 19:55:00|147.37|145.57|147.35|145.55|147.54|145.74|147.17|145.37|382
1640721600000|2021-12-28 20:00:00|147.36|145.56|146.96|145.16|147.41|145.61|146.71|144.91|468
1640721900000|2021-12-28 20:05:00|146.95|145.15|147.2|145.4|147.23|145.43|146.67|144.87|418
1640722200000|2021-12-28 20:10:00|147.21|145.41|147.39|145.59|147.46|145.66|146.93|145.13|371
1640722500000|2021-12-28 20:15:00|147.4|145.6|147.69|145.89|147.69|145.89|147.28|145.48|385
1640722800000|2021-12-28 20:20:00|147.7|145.9|147.9|146.1|148.02|146.22|147.55|145.75|411
1640723100000|2021-12-28 20:25:00|147.89|146.09|147.86|146.06|147.95|146.15|147.75|145.95|374
1640723400000|2021-12-28 20:30:00|147.85|146.05|147.92|146.12|147.93|146.13|147.73|145.93|344
1640723700000|2021-12-28 20:35:00|147.93|146.13|148.18|146.38|148.3|146.5|147.93|146.13|362
1640724000000|2021-12-28 20:40:00|148.19|146.39|148.75|146.95|148.79|146.99|148.14|146.34|348
1640724300000|2021-12-28 20:45:00|148.74|146.94|148.49|146.69|148.87|147.07|148.39|146.59|438
1640724600000|2021-12-28 20:50:00|148.5|146.7|147.96|146.16|148.5|146.7|147.75|145.95|498
1640724900000|2021-12-28 20:55:00|148.01|146.21|147.93|146.13|148.18|146.38|147.51|145.71|505
1640725200000|2021-12-28 21:00:00|147.94|146.14|147.67|145.87|147.98|146.18|147.55|145.75|447
1640725500000|2021-12-28 21:05:00|147.65|145.85|147.56|145.76|147.76|145.96|147.43|145.63|330
1640725800000|2021-12-28 21:10:00|147.54|145.74|147.65|145.85|147.92|146.12|147.51|145.71|386
1640726100000|2021-12-28 21:15:00|147.66|145.86|148.06|146.26|148.1|146.3|147.62|145.82|333
1640726400000|2021-12-28 21:20:00|148.08|146.28|147.78|145.98|148.14|146.34|147.71|145.91|330
1640726700000|2021-12-28 21:25:00|147.77|145.97|147.76|145.96|147.87|146.07|147.58|145.78|271
1640727000000|2021-12-28 21:30:00|147.75|145.95|148.05|146.25|148.18|146.38|147.67|145.87|364
1640727300000|2021-12-28 21:35:00|148.06|146.26|147.97|146.17|148.35|146.55|147.96|146.16|343
1640727600000|2021-12-28 21:40:00|147.96|146.16|147.33|145.53|148.09|146.29|147.31|145.51|474
1640727900000|2021-12-28 21:45:00|147.35|145.55|146.66|144.86|147.44|145.64|146.52|144.72|453
1640728200000|2021-12-28 21:50:00|146.68|144.88|146.85|145.05|147.05|145.25|146.66|144.86|323
1640728500000|2021-12-28 21:55:00|146.86|145.06|146.88|145.08|147.06|145.26|146.81|145.01|399
1640728800000|2021-12-28 22:00:00|146.87|145.07|147.16|145.36|147.27|145.47|146.87|145.07|182
1640729100000|2021-12-28 22:05:00|147.17|145.37|147.34|145.54|147.38|145.58|147.17|145.37|104
1640729400000|2021-12-28 22:10:00|147.33|145.53|146.38|144.58|147.34|145.54|146.29|144.49|364
1640729700000|2021-12-28 22:15:00|146.37|144.57|146.53|144.73|146.71|144.91|146.37|144.57|388
1640730000000|2021-12-28 22:20:00|146.54|144.74|146.56|144.76|146.78|144.98|146.47|144.67|260
1640730300000|2021-12-28 22:25:00|146.55|144.75|146.29|144.49|146.56|144.76|146.19|144.39|275
1640730600000|2021-12-28 22:30:00|146.28|144.48|146.32|144.52|146.34|144.54|146.26|144.46|139
1640730900000|2021-12-28 22:35:00|146.33|144.53|146.08|144.28|146.36|144.56|146.07|144.27|261
1640731200000|2021-12-28 22:40:00|146.09|144.29|146.52|144.72|146.52|144.72|145.79|143.99|364
1640731500000|2021-12-28 22:45:00|146.53|144.73|147.06|145.26|147.06|145.26|146.53|144.73|358
1640731800000|2021-12-28 22:50:00|147.05|145.25|147.39|145.59|147.41|145.61|147.05|145.25|318
1640732100000|2021-12-28 22:55:00|147.38|145.58|147.4|145.6|147.52|145.72|147|145.2|335
1640732400000|2021-12-28 23:00:00|147.39|145.59|147.05|145.25|147.65|145.85|146.86|145.06|395
1640732700000|2021-12-28 23:05:00|147.06|145.26|147.17|145.37|147.32|145.52|146.71|144.91|440
1640733000000|2021-12-28 23:10:00|147.18|145.38|147.29|145.49|147.38|145.58|146.96|145.16|331
1640733300000|2021-12-28 23:15:00|147.3|145.5|147.62|145.82|147.71|145.91|147.28|145.48|358
1640733600000|2021-12-28 23:20:00|147.6|145.8|147.52|145.72|147.63|145.83|147.36|145.56|398
1640733900000|2021-12-28 23:25:00|147.51|145.71|147.48|145.68|147.52|145.72|147.37|145.57|272
1640734200000|2021-12-28 23:30:00|147.47|145.67|147.28|145.48|147.72|145.92|147.28|145.48|312
1640734500000|2021-12-28 23:35:00|147.27|145.47|147.68|145.88|147.7|145.9|147.25|145.45|304
1640734800000|2021-12-28 23:40:00|147.67|145.87|147.55|145.75|147.71|145.91|147.53|145.73|304
1640735100000|2021-12-28 23:45:00|147.56|145.76|147.51|145.71|147.67|145.87|147.34|145.54|342
1640735400000|2021-12-28 23:50:00|147.52|145.72|146.96|145.16|147.52|145.72|146.91|145.11|358
1640735700000|2021-12-28 23:55:00|146.97|145.17|146.57|144.77|146.98|145.18|146.48|144.68|374
1640736000000|2021-12-29 00:00:00|146.58|144.78|146.17|144.37|146.83|145.03|146.16|144.36|476
1640736300000|2021-12-29 00:05:00|146.15|144.35|147.2|145.4|147.2|145.4|146.15|144.35|496
1640736600000|2021-12-29 00:10:00|147.19|145.39|147.51|145.71|147.64|145.84|146.96|145.16|519
1640736900000|2021-12-29 00:15:00|147.52|145.72|147.49|145.69|147.54|145.74|147.16|145.36|402
1640737200000|2021-12-29 00:20:00|147.5|145.7|147.56|145.76|147.78|145.98|147.43|145.63|395
1640737500000|2021-12-29 00:25:00|147.58|145.78|147.32|145.52|147.61|145.81|147.24|145.44|379
1640737800000|2021-12-29 00:30:00|147.31|145.51|146.89|145.09|147.32|145.52|146.73|144.93|400
1640738100000|2021-12-29 00:35:00|146.9|145.1|146.55|144.75|147.02|145.22|146.41|144.61|438
1640738400000|2021-12-29 00:40:00|146.51|144.71|146.7|144.9|146.7|144.9|146.34|144.54|388
1640738700000|2021-12-29 00:45:00|146.69|144.89|147.39|145.59|147.44|145.64|146.68|144.88|331
1640739000000|2021-12-29 00:50:00|147.38|145.58|147.78|145.98|147.79|145.99|147.26|145.46|308
1640739300000|2021-12-29 00:55:00|147.77|145.97|147.86|146.06|147.89|146.09|147.64|145.84|323
1640739600000|2021-12-29 01:00:00|147.87|146.07|147.74|145.94|147.92|146.12|147.57|145.77|341
1640739900000|2021-12-29 01:05:00|147.75|145.95|147.99|146.19|148.18|146.38|147.7|145.9|378
1640740200000|2021-12-29 01:10:00|147.98|146.18|148.03|146.23|148.07|146.27|147.86|146.06|324
1640740500000|2021-12-29 01:15:00|148.02|146.22|147.98|146.18|148.12|146.32|147.75|145.95|348
1640740800000|2021-12-29 01:20:00|147.99|146.19|147.96|146.16|148.11|146.31|147.88|146.08|231
1640741100000|2021-12-29 01:25:00|147.95|146.15|147.47|145.67|147.98|146.18|147.44|145.64|314
1640741400000|2021-12-29 01:30:00|147.48|145.68|147.28|145.48|147.52|145.72|147.07|145.27|433
1640741700000|2021-12-29 01:35:00|147.29|145.49|147.22|145.42|147.4|145.6|147.15|145.35|311
1640742000000|2021-12-29 01:40:00|147.23|145.43|147.64|145.84|147.68|145.88|147.22|145.42|326
1640742300000|2021-12-29 01:45:00|147.65|145.85|147.77|145.97|147.84|146.04|147.56|145.76|258
1640742600000|2021-12-29 01:50:00|147.76|145.96|147.8|146|147.88|146.08|147.69|145.89|205
1640742900000|2021-12-29 01:55:00|147.81|146.01|147.33|145.53|147.82|146.02|147.18|145.38|302
1640743200000|2021-12-29 02:00:00|147.34|145.54|147.63|145.83|147.7|145.9|147.2|145.4|364
1640743500000|2021-12-29 02:05:00|147.64|145.84|147.73|145.93|147.76|145.96|147.53|145.73|266
1640743800000|2021-12-29 02:10:00|147.74|145.94|147.79|145.99|147.83|146.03|147.58|145.78|233
1640744100000|2021-12-29 02:15:00|147.78|145.98|147.82|146.02|147.95|146.15|147.76|145.96|200
1640744400000|2021-12-29 02:20:00|147.83|146.03|147.94|146.14|147.96|146.16|147.58|145.78|266
1640744700000|2021-12-29 02:25:00|147.95|146.15|147.96|146.16|147.98|146.18|147.85|146.05|218
1640745000000|2021-12-29 02:30:00|147.95|146.15|148.05|146.25|148.11|146.31|147.86|146.06|193
1640745300000|2021-12-29 02:35:00|148.06|146.26|147.8|146|148.12|146.32|147.73|145.93|281
1640745600000|2021-12-29 02:40:00|147.79|145.99|148.13|146.33|148.19|146.39|147.76|145.96|252
1640745900000|2021-12-29 02:45:00|148.12|146.32|148.17|146.37|148.36|146.56|148.1|146.3|187
1640746200000|2021-12-29 02:50:00|148.18|146.38|148.68|146.88|148.68|146.88|148.15|146.35|280
1640746500000|2021-12-29 02:55:00|148.67|146.87|148.61|146.81|148.67|146.87|148.54|146.74|275
1640746800000|2021-12-29 03:00:00|148.63|146.83|148.63|146.83|148.67|146.87|148.39|146.59|319
1640747100000|2021-12-29 03:05:00|148.64|146.84|148.86|147.06|148.89|147.09|148.61|146.81|321
1640747400000|2021-12-29 03:10:00|148.87|147.07|148.93|147.13|148.99|147.19|148.79|146.99|255
1640747700000|2021-12-29 03:15:00|148.91|147.11|148.78|146.98|148.93|147.13|148.67|146.87|291
1640748000000|2021-12-29 03:20:00|148.77|146.97|148.85|147.05|148.87|147.07|148.59|146.79|199
1640748300000|2021-12-29 03:25:00|148.86|147.06|148.45|146.65|148.88|147.08|148.35|146.55|314
1640748600000|2021-12-29 03:30:00|148.46|146.66|148.61|146.81|148.64|146.84|148.36|146.56|282
1640748900000|2021-12-29 03:35:00|148.59|146.79|148.55|146.75|148.77|146.97|148.53|146.73|241
1640749200000|2021-12-29 03:40:00|148.56|146.76|148.84|147.04|148.88|147.08|148.55|146.75|304
1640749500000|2021-12-29 03:45:00|148.86|147.06|149.23|147.43|149.42|147.62|148.84|147.04|319
1640749800000|2021-12-29 03:50:00|149.24|147.44|149.44|147.64|149.56|147.76|149.23|147.43|253
1640750100000|2021-12-29 03:55:00|149.42|147.62|149.49|147.69|149.52|147.72|149.27|147.47|234
1640750400000|2021-12-29 04:00:00|149.5|147.7|149.52|147.72|149.63|147.83|149.43|147.63|258
1640750700000|2021-12-29 04:05:00|149.5|147.7|149.7|147.9|149.71|147.91|149.49|147.69|271
1640751000000|2021-12-29 04:10:00|149.68|147.88|149.36|147.56|149.68|147.88|149.28|147.48|322
1640751300000|2021-12-29 04:15:00|149.37|147.57|149.35|147.55|149.41|147.61|149.15|147.35|301
1640751600000|2021-12-29 04:20:00|149.34|147.54|149.4|147.6|149.67|147.87|149.34|147.54|307
1640751900000|2021-12-29 04:25:00|149.41|147.61|149.33|147.53|149.41|147.61|149.17|147.37|300
1640752200000|2021-12-29 04:30:00|149.32|147.52|149.47|147.67|149.5|147.7|149.16|147.36|357
1640752500000|2021-12-29 04:35:00|149.48|147.68|149.31|147.51|149.5|147.7|149.31|147.51|207
1640752800000|2021-12-29 04:40:00|149.32|147.52|149.42|147.62|149.49|147.69|149.3|147.5|221
1640753100000|2021-12-29 04:45:00|149.44|147.64|149.19|147.39|149.44|147.64|149.14|147.34|249
1640753400000|2021-12-29 04:50:00|149.2|147.4|149.02|147.22|149.24|147.44|148.99|147.19|209
1640753700000|2021-12-29 04:55:00|149.03|147.23|148.81|147.01|149.04|147.24|148.78|146.98|228
1640754000000|2021-12-29 05:00:00|148.8|147|148.82|147.02|148.92|147.12|148.7|146.9|253
1640754300000|2021-12-29 05:05:00|148.83|147.03|148.88|147.08|148.99|147.19|148.82|147.02|203
1640754600000|2021-12-29 05:10:00|148.89|147.09|148.96|147.16|149.09|147.29|148.88|147.08|225
1640754900000|2021-12-29 05:15:00|148.97|147.17|149.08|147.28|149.08|147.28|148.9|147.1|209
1640755200000|2021-12-29 05:20:00|149.07|147.27|148.95|147.15|149.11|147.31|148.85|147.05|218
1640755500000|2021-12-29 05:25:00|148.96|147.16|148.3|146.5|149.02|147.22|148.19|146.39|330
1640755800000|2021-12-29 05:30:00|148.32|146.52|148.43|146.63|148.54|146.74|148.32|146.52|271
1640756100000|2021-12-29 05:35:00|148.42|146.62|148.49|146.69|148.51|146.71|148.34|146.54|225
1640756400000|2021-12-29 05:40:00|148.48|146.68|148.29|146.49|148.5|146.7|148.17|146.37|288
1640756700000|2021-12-29 05:45:00|148.28|146.48|148.46|146.66|148.52|146.72|148.27|146.47|206
1640757000000|2021-12-29 05:50:00|148.45|146.65|148.7|146.9|148.74|146.94|148.43|146.63|296
1640757300000|2021-12-29 05:55:00|148.71|146.91|148.54|146.74|148.72|146.92|148.41|146.61|272
1640757600000|2021-12-29 06:00:00|148.55|146.75|148.55|146.75|148.74|146.94|148.49|146.69|304
1640757900000|2021-12-29 06:05:00|148.54|146.74|148.67|146.87|148.76|146.96|148.52|146.72|261
1640758200000|2021-12-29 06:10:00|148.68|146.88|148.7|146.9|148.74|146.94|148.6|146.8|194
1640758500000|2021-12-29 06:15:00|148.71|146.91|148.91|147.11|149.05|147.25|148.7|146.9|191
1640758800000|2021-12-29 06:20:00|148.9|147.1|149.01|147.21|149.09|147.29|148.9|147.1|220
1640759100000|2021-12-29 06:25:00|149.02|147.22|148.93|147.13|149.14|147.34|148.92|147.12|169
1640759400000|2021-12-29 06:30:00|148.92|147.12|149.02|147.22|149.02|147.22|148.77|146.97|211
1640759700000|2021-12-29 06:35:00|149.01|147.21|148.92|147.12|149.12|147.32|148.91|147.11|183
1640760000000|2021-12-29 06:40:00|148.91|147.11|148.7|146.9|148.93|147.13|148.63|146.83|240
1640760300000|2021-12-29 06:45:00|148.68|146.88|148.39|146.59|148.7|146.9|148.25|146.45|297
1640760600000|2021-12-29 06:50:00|148.4|146.6|148.42|146.62|148.46|146.66|148.33|146.53|245
1640760900000|2021-12-29 06:55:00|148.41|146.61|148.84|147.04|148.84|147.04|148.41|146.61|199
1640761200000|2021-12-29 07:00:00|148.85|147.05|149.17|147.37|149.24|147.44|148.76|146.96|316
1640761500000|2021-12-29 07:05:00|149.18|147.38|148.88|147.08|149.18|147.38|148.85|147.05|196
1640761800000|2021-12-29 07:10:00|148.84|147.04|148.51|146.71|148.86|147.06|148.49|146.69|307
1640762100000|2021-12-29 07:15:00|148.5|146.7|148.56|146.76|148.74|146.94|148.48|146.68|233
1640762400000|2021-12-29 07:20:00|148.57|146.77|148.3|146.5|148.59|146.79|148.21|146.41|252
1640762700000|2021-12-29 07:25:00|148.29|146.49|148.39|146.59|148.45|146.65|148.28|146.48|235
1640763000000|2021-12-29 07:30:00|148.4|146.6|148.7|146.9|148.71|146.91|148.4|146.6|238
1640763300000|2021-12-29 07:35:00|148.69|146.89|148.87|147.07|148.91|147.11|148.59|146.79|229
1640763600000|2021-12-29 07:40:00|148.88|147.08|148.58|146.78|148.92|147.12|148.57|146.77|302
1640763900000|2021-12-29 07:45:00|148.59|146.79|148.11|146.31|148.72|146.92|148.08|146.28|311
1640764200000|2021-12-29 07:50:00|148.12|146.32|148.35|146.55|148.36|146.56|148|146.2|308
1640764500000|2021-12-29 07:55:00|148.34|146.54|148.55|146.75|148.55|146.75|148.23|146.43|273
1640764800000|2021-12-29 08:00:00|148.52|146.72|149.37|147.57|149.39|147.59|148.4|146.6|409
1640765100000|2021-12-29 08:05:00|149.38|147.58|149.36|147.56|149.52|147.72|149.32|147.52|243
1640765400000|2021-12-29 08:10:00|149.34|147.54|149.4|147.6|149.5|147.7|149.19|147.39|309
1640765700000|2021-12-29 08:15:00|149.39|147.59|149.47|147.67|149.51|147.71|149.28|147.48|292
1640766000000|2021-12-29 08:20:00|149.48|147.68|149.24|147.44|149.48|147.68|149.21|147.41|290
1640766300000|2021-12-29 08:25:00|149.23|147.43|149.28|147.48|149.3|147.5|149|147.2|297
1640766600000|2021-12-29 08:30:00|149.27|147.47|150.01|148.21|150.01|148.21|149.2|147.4|315
1640766900000|2021-12-29 08:35:00|150|148.2|150.01|148.21|150.25|148.45|149.96|148.16|317
1640767200000|2021-12-29 08:40:00|150|148.2|150.61|148.81|150.65|148.85|149.96|148.16|326
1640767500000|2021-12-29 08:45:00|150.62|148.82|150.45|148.65|150.68|148.88|150.39|148.59|396
1640767800000|2021-12-29 08:50:00|150.47|148.67|150.18|148.38|150.48|148.68|150.12|148.32|369
1640768100000|2021-12-29 08:55:00|150.19|148.39|150.02|148.22|150.39|148.59|149.9|148.1|367
1640768400000|2021-12-29 09:00:00|149.99|148.19|150.18|148.38|150.21|148.41|149.94|148.14|335
1640768700000|2021-12-29 09:05:00|150.17|148.37|150.2|148.4|150.23|148.43|150.06|148.26|231
1640769000000|2021-12-29 09:10:00|150.19|148.39|150.06|148.26|150.4|148.6|149.92|148.12|349
1640769300000|2021-12-29 09:15:00|150.07|148.27|149.08|147.28|150.2|148.4|148.95|147.15|516
1640769600000|2021-12-29 09:20:00|149.05|147.25|148.91|147.11|149.16|147.36|148.77|146.97|437
1640769900000|2021-12-29 09:25:00|148.9|147.1|149|147.2|149.02|147.22|148.77|146.97|411
1640770200000|2021-12-29 09:30:00|148.97|147.17|149.49|147.69|149.64|147.84|148.89|147.09|397
1640770500000|2021-12-29 09:35:00|149.5|147.7|149.83|148.03|149.87|148.07|149.45|147.65|368
1640770800000|2021-12-29 09:40:00|149.84|148.04|149.88|148.08|149.92|148.12|149.68|147.88|286
1640771100000|2021-12-29 09:45:00|149.87|148.07|150.46|148.66|150.48|148.68|149.83|148.03|300
1640771400000|2021-12-29 09:50:00|150.45|148.65|151.17|149.37|151.19|149.39|150.45|148.65|384
1640771700000|2021-12-29 09:55:00|151.16|149.36|150.62|148.82|151.31|149.51|150.57|148.77|438
1640772000000|2021-12-29 10:00:00|150.61|148.81|150.26|148.46|150.76|148.96|150.19|148.39|341
1640772300000|2021-12-29 10:05:00|150.24|148.44|150.49|148.69|150.53|148.73|150.23|148.43|303
1640772600000|2021-12-29 10:10:00|150.5|148.7|150.8|149|150.87|149.07|150.33|148.53|390
1640772900000|2021-12-29 10:15:00|150.81|149.01|150.5|148.7|150.87|149.07|150.45|148.65|312
1640773200000|2021-12-29 10:20:00|150.49|148.69|150.32|148.52|150.6|148.8|150.29|148.49|306
1640773500000|2021-12-29 10:25:00|150.33|148.53|150.45|148.65|150.49|148.69|150.33|148.53|260
1640773800000|2021-12-29 10:30:00|150.44|148.64|150.56|148.76|150.94|149.14|150.42|148.62|331
1640774100000|2021-12-29 10:35:00|150.57|148.77|150.39|148.59|150.59|148.79|150.34|148.54|310
1640774400000|2021-12-29 10:40:00|150.38|148.58|149.96|148.16|150.43|148.63|149.9|148.1|408
1640774700000|2021-12-29 10:45:00|149.97|148.17|150|148.2|150.09|148.29|149.91|148.11|300
1640775000000|2021-12-29 10:50:00|149.99|148.19|149.77|147.97|150|148.2|149.66|147.86|353
1640775300000|2021-12-29 10:55:00|149.78|147.98|150.05|148.25|150.15|148.35|149.68|147.88|248
1640775600000|2021-12-29 11:00:00|150.02|148.22|150.17|148.37|150.31|148.51|149.96|148.16|263
1640775900000|2021-12-29 11:05:00|150.16|148.36|149.86|148.06|150.23|148.43|149.86|148.06|269
1640776200000|2021-12-29 11:10:00|149.85|148.05|149.79|147.99|149.97|148.17|149.69|147.89|288
1640776500000|2021-12-29 11:15:00|149.78|147.98|149.41|147.61|149.79|147.99|149.4|147.6|259
1640776800000|2021-12-29 11:20:00|149.42|147.62|149.62|147.82|149.67|147.87|149.17|147.37|393
1640777100000|2021-12-29 11:25:00|149.6|147.8|149.59|147.79|149.66|147.86|149.29|147.49|347
1640777400000|2021-12-29 11:30:00|149.6|147.8|150.12|148.32|150.18|148.38|149.59|147.79|280
1640777700000|2021-12-29 11:35:00|150.13|148.33|150.11|148.31|150.36|148.56|150.09|148.29|333
1640778000000|2021-12-29 11:40:00|150.1|148.3|150.07|148.27|150.12|148.32|149.9|148.1|374
1640778300000|2021-12-29 11:45:00|150.06|148.26|150.17|148.37|150.44|148.64|150.06|148.26|295
1640778600000|2021-12-29 11:50:00|150.16|148.36|150.2|148.4|150.21|148.41|149.92|148.12|274
1640778900000|2021-12-29 11:55:00|150.19|148.39|150.45|148.65|150.55|148.75|150.07|148.27|385
1640779200000|2021-12-29 12:00:00|150.46|148.66|150.01|148.21|150.48|148.68|149.97|148.17|382
1640779500000|2021-12-29 12:05:00|150.02|148.22|148.41|146.61|150.11|148.31|147.66|145.86|612
1640779800000|2021-12-29 12:10:00|148.42|146.62|147.8|146|148.76|146.96|147.21|145.41|756
1640780100000|2021-12-29 12:15:00|147.81|146.01|147.34|145.54|148.15|146.35|147.11|145.31|665
1640780400000|2021-12-29 12:20:00|147.35|145.55|147.55|145.75|147.57|145.77|147.05|145.25|596
1640780700000|2021-12-29 12:25:00|147.56|145.76|147.19|145.39|147.69|145.89|146.7|144.9|600
1640781000000|2021-12-29 12:30:00|147.18|145.38|147.63|145.83|147.63|145.83|147.09|145.29|581
1640781300000|2021-12-29 12:35:00|147.62|145.82|148.04|146.24|148.16|146.36|147.58|145.78|496
1640781600000|2021-12-29 12:40:00|148.02|146.22|148.04|146.24|148.15|146.35|147.72|145.92|419
1640781900000|2021-12-29 12:45:00|148.05|146.25|148.21|146.41|148.39|146.59|148.05|146.25|441
1640782200000|2021-12-29 12:50:00|148.2|146.4|147.82|146.02|148.37|146.57|147.79|145.99|370
1640782500000|2021-12-29 12:55:00|147.8|146|147.65|145.85|147.97|146.17|147.65|145.85|389
1640782800000|2021-12-29 13:00:00|147.63|145.83|148.13|146.33|148.15|146.35|147.58|145.78|445
1640783100000|2021-12-29 13:05:00|148.12|146.32|148.3|146.5|148.58|146.78|148.12|146.32|415
1640783400000|2021-12-29 13:10:00|148.29|146.49|148.07|146.27|148.36|146.56|147.95|146.15|327
1640783700000|2021-12-29 13:15:00|148.08|146.28|147.84|146.04|148.31|146.51|147.74|145.94|375
1640784000000|2021-12-29 13:20:00|147.85|146.05|146.97|145.17|147.85|146.05|146.8|145|582
1640784300000|2021-12-29 13:25:00|146.98|145.18|146.51|144.71|147.16|145.36|146.24|144.44|531
1640784600000|2021-12-29 13:30:00|146.49|144.69|147.11|145.31|147.22|145.42|146.39|144.59|525
1640784900000|2021-12-29 13:35:00|147.12|145.32|147.68|145.88|147.69|145.89|147.06|145.26|511
1640785200000|2021-12-29 13:40:00|147.66|145.86|148.43|146.63|148.48|146.68|147.65|145.85|476
1640785500000|2021-12-29 13:45:00|148.41|146.61|148.83|147.03|148.87|147.07|148.39|146.59|461
1640785800000|2021-12-29 13:50:00|148.84|147.04|150.04|148.24|150.29|148.49|148.82|147.02|638
1640786100000|2021-12-29 13:55:00|150.03|148.23|149.8|148|150.4|148.6|149.58|147.78|637
1640786400000|2021-12-29 14:00:00|149.79|147.99|149.99|148.19|150.31|148.51|149.76|147.96|550
1640786700000|2021-12-29 14:05:00|150|148.2|150.58|148.78|150.82|149.02|149.93|148.13|535
1640787000000|2021-12-29 14:10:00|150.57|148.77|149.89|148.09|150.6|148.8|149.78|147.98|560
1640787300000|2021-12-29 14:15:00|149.91|148.11|149.61|147.81|150.18|148.38|149.49|147.69|469
1640787600000|2021-12-29 14:20:00|149.6|147.8|149.84|148.04|149.91|148.11|149.39|147.59|461
1640787900000|2021-12-29 14:25:00|149.82|148.02|149.66|147.86|149.99|148.19|149.61|147.81|357
1640788200000|2021-12-29 14:30:00|149.67|147.87|151.18|149.38|151.3|149.5|149.61|147.81|586
1640788500000|2021-12-29 14:35:00|151.19|149.39|151.19|149.39|151.59|149.79|150.92|149.12|636
1640788800000|2021-12-29 14:40:00|151.2|149.4|151.07|149.27|151.86|150.06|151.03|149.23|591
1640789100000|2021-12-29 14:45:00|151.09|149.29|151.02|149.22|151.12|149.32|150.69|148.89|506
1640789400000|2021-12-29 14:50:00|151.01|149.21|151.23|149.43|151.34|149.54|150.95|149.15|423
1640789700000|2021-12-29 14:55:00|151.22|149.42|150.97|149.17|151.44|149.64|150.88|149.08|439
1640790000000|2021-12-29 15:00:00|150.96|149.16|150.98|149.18|151.07|149.27|150.71|148.91|468
1640790300000|2021-12-29 15:05:00|150.97|149.17|151.43|149.63|151.51|149.71|150.92|149.12|490
1640790600000|2021-12-29 15:10:00|151.42|149.62|150.73|148.93|151.54|149.74|150.69|148.89|510
1640790900000|2021-12-29 15:15:00|150.74|148.94|150.68|148.88|150.9|149.1|150.43|148.63|467
1640791200000|2021-12-29 15:20:00|150.67|148.87|150.82|149.02|151.05|149.25|150.65|148.85|437
1640791500000|2021-12-29 15:25:00|150.83|149.03|150.79|148.99|151.01|149.21|150.62|148.82|412
1640791800000|2021-12-29 15:30:00|150.8|149|150.93|149.13|150.96|149.16|150.65|148.85|366
1640792100000|2021-12-29 15:35:00|150.92|149.12|150.55|148.75|150.93|149.13|150.49|148.69|372
1640792400000|2021-12-29 15:40:00|150.54|148.74|150.71|148.91|150.8|149|150.44|148.64|430
1640792700000|2021-12-29 15:45:00|150.7|148.9|150.62|148.82|150.9|149.1|150.46|148.66|387
1640793000000|2021-12-29 15:50:00|150.61|148.81|150.94|149.14|150.99|149.19|150.59|148.79|358
1640793300000|2021-12-29 15:55:00|150.97|149.17|150.95|149.15|151.14|149.34|150.85|149.05|383
1640793600000|2021-12-29 16:00:00|150.96|149.16|150.92|149.12|151.2|149.4|150.66|148.86|463
1640793900000|2021-12-29 16:05:00|150.96|149.16|150.72|148.92|151.1|149.3|150.69|148.89|364
1640794200000|2021-12-29 16:10:00|150.73|148.93|150.33|148.53|150.77|148.97|150.2|148.4|336
1640794500000|2021-12-29 16:15:00|150.34|148.54|150.53|148.73|150.56|148.76|150.31|148.51|344
1640794800000|2021-12-29 16:20:00|150.54|148.74|150.24|148.44|150.64|148.84|150.12|148.32|342
1640795100000|2021-12-29 16:25:00|150.25|148.45|150.02|148.22|150.38|148.58|149.94|148.14|285
1640795400000|2021-12-29 16:30:00|150.03|148.23|149.76|147.96|150.05|148.25|149.69|147.89|372
1640795700000|2021-12-29 16:35:00|149.77|147.97|149.62|147.82|149.94|148.14|149.61|147.81|321
1640796000000|2021-12-29 16:40:00|149.63|147.83|149.53|147.73|149.66|147.86|149.38|147.58|370
1640796300000|2021-12-29 16:45:00|149.54|147.74|149.58|147.78|149.79|147.99|149.54|147.74|306
1640796600000|2021-12-29 16:50:00|149.59|147.79|150|148.2|150.1|148.3|149.52|147.72|340
1640796900000|2021-12-29 16:55:00|150.01|148.21|150|148.2|150.07|148.27|149.9|148.1|256
1640797200000|2021-12-29 17:00:00|149.99|148.19|149.91|148.11|150.01|148.21|149.71|147.91|299
1640797500000|2021-12-29 17:05:00|149.92|148.12|149.96|148.16|149.98|148.18|149.74|147.94|290
1640797800000|2021-12-29 17:10:00|149.95|148.15|149.8|148|149.99|148.19|149.76|147.96|277
1640798100000|2021-12-29 17:15:00|149.81|148.01|149.69|147.89|149.98|148.18|149.55|147.75|336
1640798400000|2021-12-29 17:20:00|149.68|147.88|149.61|147.81|149.75|147.95|149.45|147.65|266
1640798700000|2021-12-29 17:25:00|149.6|147.8|149.48|147.68|149.64|147.84|149.43|147.63|296
1640799000000|2021-12-29 17:30:00|149.47|147.67|149.17|147.37|149.57|147.77|149.03|147.23|403
1640799300000|2021-12-29 17:35:00|149.16|147.36|149.34|147.54|149.48|147.68|149.16|147.36|432
1640799600000|2021-12-29 17:40:00|149.33|147.53|149.45|147.65|149.53|147.73|149.27|147.47|232
1640799900000|2021-12-29 17:45:00|149.43|147.63|149.34|147.54|149.51|147.71|149.23|147.43|309
1640800200000|2021-12-29 17:50:00|149.31|147.51|149.86|148.06|149.89|148.09|148.43|146.63|515
1640800500000|2021-12-29 17:55:00|149.87|148.07|149.79|147.99|150.08|148.28|149.71|147.91|494
1640800800000|2021-12-29 18:00:00|149.8|148|150.22|148.42|150.33|148.53|149.71|147.91|482
1640801100000|2021-12-29 18:05:00|150.21|148.41|150.86|149.06|151.17|149.37|150.09|148.29|505
1640801400000|2021-12-29 18:10:00|150.87|149.07|150.51|148.71|150.87|149.07|150.38|148.58|353
1640801700000|2021-12-29 18:15:00|150.52|148.72|150.59|148.79|150.91|149.11|150.51|148.71|381
1640802000000|2021-12-29 18:20:00|150.58|148.78|150.24|148.44|150.62|148.82|150.23|148.43|419
1640802300000|2021-12-29 18:25:00|150.22|148.42|150.23|148.43|150.41|148.61|150.08|148.28|336
1640802600000|2021-12-29 18:30:00|150.21|148.41|150.41|148.61|150.45|148.65|150.08|148.28|338
1640802900000|2021-12-29 18:35:00|150.42|148.62|150.22|148.42|150.61|148.81|150.15|148.35|403
1640803200000|2021-12-29 18:40:00|150.21|148.41|150.01|148.21|150.29|148.49|149.99|148.19|347
1640803500000|2021-12-29 18:45:00|150|148.2|149.56|147.76|150.02|148.22|149.54|147.74|368
1640803800000|2021-12-29 18:50:00|149.54|147.74|149.68|147.88|149.75|147.95|149.51|147.71|364
1640804100000|2021-12-29 18:55:00|149.69|147.89|149.78|147.98|149.88|148.08|149.64|147.84|314
1640804400000|2021-12-29 19:00:00|149.79|147.99|149.77|147.97|149.88|148.08|149.67|147.87|392
1640804700000|2021-12-29 19:05:00|149.76|147.96|149.29|147.49|149.82|148.02|149.26|147.46|401
1640805000000|2021-12-29 19:10:00|149.27|147.47|149.21|147.41|149.64|147.84|149.15|147.35|445
1640805300000|2021-12-29 19:15:00|149.2|147.4|149.18|147.38|149.21|147.41|148.98|147.18|332
1640805600000|2021-12-29 19:20:00|149.15|147.35|149.39|147.59|149.4|147.6|149.15|147.35|321
1640805900000|2021-12-29 19:25:00|149.38|147.58|149.49|147.69|149.53|147.73|149.19|147.39|297
1640806200000|2021-12-29 19:30:00|149.5|147.7|148.99|147.19|149.59|147.79|148.97|147.17|321
1640806500000|2021-12-29 19:35:00|148.98|147.18|148.46|146.66|149.02|147.22|148.44|146.64|420
1640806800000|2021-12-29 19:40:00|148.45|146.65|148.58|146.78|148.64|146.84|148.13|146.33|472
1640807100000|2021-12-29 19:45:00|148.56|146.76|148.49|146.69|148.68|146.88|148.19|146.39|422
1640807400000|2021-12-29 19:50:00|148.5|146.7|148.53|146.73|148.73|146.93|148.49|146.69|392
1640807700000|2021-12-29 19:55:00|148.51|146.71|148.71|146.91|148.79|146.99|148.18|146.38|417
1640808000000|2021-12-29 20:00:00|148.7|146.9|149.13|147.33|149.16|147.36|148.5|146.7|417
1640808300000|2021-12-29 20:05:00|149.14|147.34|149.7|147.9|149.9|148.1|149.14|147.34|365
1640808600000|2021-12-29 20:10:00|149.69|147.89|149.47|147.67|149.85|148.05|149.42|147.62|450
1640808900000|2021-12-29 20:15:00|149.48|147.68|149.31|147.51|149.68|147.88|149.2|147.4|361
1640809200000|2021-12-29 20:20:00|149.32|147.52|149.87|148.07|149.87|148.07|149.21|147.41|312
1640809500000|2021-12-29 20:25:00|149.88|148.08|150.54|148.74|150.56|148.76|149.85|148.05|418
1640809800000|2021-12-29 20:30:00|150.56|148.76|150.96|149.16|151.12|149.32|150.54|148.74|496
1640810100000|2021-12-29 20:35:00|150.95|149.15|150.89|149.09|151.18|149.38|150.78|148.98|464
1640810400000|2021-12-29 20:40:00|150.87|149.07|150.61|148.81|151.06|149.26|150.57|148.77|416
1640810700000|2021-12-29 20:45:00|150.6|148.8|150.86|149.06|150.88|149.08|150.59|148.79|355
1640811000000|2021-12-29 20:50:00|150.87|149.07|150.15|148.35|151.01|149.21|150|148.2|454
1640811300000|2021-12-29 20:55:00|150.17|148.37|149.88|148.08|150.23|148.43|149.77|147.97|450
1640811600000|2021-12-29 21:00:00|149.89|148.09|149.24|147.44|150.02|148.22|149.1|147.3|432
1640811900000|2021-12-29 21:05:00|149.25|147.45|149.16|147.36|149.59|147.79|149.09|147.29|405
1640812200000|2021-12-29 21:10:00|149.15|147.35|148.86|147.06|149.25|147.45|148.72|146.92|379
1640812500000|2021-12-29 21:15:00|148.87|147.07|149.28|147.48|149.5|147.7|148.83|147.03|383
1640812800000|2021-12-29 21:20:00|149.29|147.49|149.62|147.82|149.85|148.05|149.29|147.49|397
1640813100000|2021-12-29 21:25:00|149.61|147.81|149.39|147.59|149.75|147.95|149.26|147.46|336
1640813400000|2021-12-29 21:30:00|149.37|147.57|149.51|147.71|149.65|147.85|149.36|147.56|308
1640813700000|2021-12-29 21:35:00|149.52|147.72|149.11|147.31|149.59|147.79|148.89|147.09|358
1640814000000|2021-12-29 21:40:00|149.08|147.28|149.3|147.5|149.35|147.55|148.99|147.19|405
1640814300000|2021-12-29 21:45:00|149.29|147.49|149.08|147.28|149.35|147.55|148.96|147.16|422
1640814600000|2021-12-29 21:50:00|149.09|147.29|149.58|147.78|149.63|147.83|149.08|147.28|262
1640814900000|2021-12-29 21:55:00|149.6|147.8|149.57|147.77|149.61|147.81|149.36|147.56|320
1640815200000|2021-12-29 22:00:00|149.56|147.76|149.08|147.28|149.56|147.76|149.02|147.22|206
1640815500000|2021-12-29 22:05:00|149.07|147.27|149.3|147.5|149.35|147.55|149|147.2|170
1640815800000|2021-12-29 22:10:00|149.32|147.52|149.18|147.38|149.39|147.59|148.98|147.18|269
1640816100000|2021-12-29 22:15:00|149.17|147.37|149.53|147.73|149.67|147.87|149.17|147.37|286
1640816400000|2021-12-29 22:20:00|149.54|147.74|149.93|148.13|149.94|148.14|149.5|147.7|345
1640816700000|2021-12-29 22:25:00|149.92|148.12|149.97|148.17|150.02|148.22|149.84|148.04|237
1640817000000|2021-12-29 22:30:00|149.98|148.18|149.94|148.14|149.99|148.19|149.92|148.12|161
1640817300000|2021-12-29 22:35:00|149.95|148.15|150.53|148.73|150.56|148.76|149.93|148.13|309
1640817600000|2021-12-29 22:40:00|150.52|148.72|150.35|148.55|150.59|148.79|150.22|148.42|281
1640817900000|2021-12-29 22:45:00|150.34|148.54|149.91|148.11|150.34|148.54|149.87|148.07|213
1640818200000|2021-12-29 22:50:00|149.92|148.12|149.48|147.68|149.98|148.18|149.47|147.67|259
1640818500000|2021-12-29 22:55:00|149.45|147.65|149.58|147.78|149.66|147.86|149.44|147.64|284
1640818800000|2021-12-29 23:00:00|149.57|147.77|149.24|147.44|150.06|148.26|149.2|147.4|426
1640819100000|2021-12-29 23:05:00|149.25|147.45|149.59|147.79|149.65|147.85|149.2|147.4|396
1640819400000|2021-12-29 23:10:00|149.58|147.78|148.96|147.16|149.6|147.8|148.89|147.09|450
1640819700000|2021-12-29 23:15:00|148.94|147.14|148.59|146.79|148.99|147.19|148.49|146.69|452
1640820000000|2021-12-29 23:20:00|148.63|146.83|146.43|144.63|148.68|146.88|145.29|143.49|906
1640820300000|2021-12-29 23:25:00|146.45|144.65|146.51|144.71|147.17|145.37|146.36|144.56|826
1640820600000|2021-12-29 23:30:00|146.55|144.75|146.75|144.95|146.88|145.08|145.75|143.95|779
1640820900000|2021-12-29 23:35:00|146.76|144.96|146.23|144.43|146.78|144.98|146.06|144.26|689
1640821200000|2021-12-29 23:40:00|146.22|144.42|145.8|144|146.53|144.73|145.62|143.82|649
1640821500000|2021-12-29 23:45:00|145.81|144.01|146.34|144.54|146.34|144.54|145.14|143.34|698
1640821800000|2021-12-29 23:50:00|146.33|144.53|145.95|144.15|146.55|144.75|145.95|144.15|677
1640822100000|2021-12-29 23:55:00|145.94|144.14|146.46|144.66|146.53|144.73|145.94|144.14|569
1640822400000|2021-12-30 00:00:00|146.49|144.69|145.89|144.09|146.65|144.85|145.66|143.86|559
1640822700000|2021-12-30 00:05:00|145.9|144.1|145.47|143.67|145.93|144.13|145.13|143.33|551
1640823000000|2021-12-30 00:10:00|145.48|143.68|145.38|143.58|145.74|143.94|144.31|142.51|675
1640823300000|2021-12-30 00:15:00|145.36|143.56|144.36|142.56|145.45|143.65|143.77|141.97|684
1640823600000|2021-12-30 00:20:00|144.31|142.51|146.89|145.09|147.33|145.53|143.78|141.98|813
1640823900000|2021-12-30 00:25:00|146.88|145.08|146.6|144.8|147.41|145.61|146.44|144.64|801
1640824200000|2021-12-30 00:30:00|146.61|144.81|147.13|145.33|147.45|145.65|146.61|144.81|663
1640824500000|2021-12-30 00:35:00|147.14|145.34|147.78|145.98|147.8|146|147|145.2|583
1640824800000|2021-12-30 00:40:00|147.83|146.03|147.41|145.61|147.85|146.05|147.33|145.53|411
1640825100000|2021-12-30 00:45:00|147.42|145.62|147.41|145.61|147.92|146.12|147.35|145.55|505
1640825400000|2021-12-30 00:50:00|147.42|145.62|147.14|145.34|147.52|145.72|147.07|145.27|414
1640825700000|2021-12-30 00:55:00|147.15|145.35|147.26|145.46|147.37|145.57|147.03|145.23|517
1640826000000|2021-12-30 01:00:00|147.27|145.47|146.54|144.74|147.3|145.5|146.27|144.47|552
1640826300000|2021-12-30 01:05:00|146.53|144.73|146.45|144.65|146.57|144.77|146.26|144.46|497
1640826600000|2021-12-30 01:10:00|146.44|144.64|147.09|145.29|147.15|145.35|146.18|144.38|449
1640826900000|2021-12-30 01:15:00|147.11|145.31|147.11|145.31|147.25|145.45|146.95|145.15|463
1640827200000|2021-12-30 01:20:00|147.12|145.32|146.96|145.16|147.15|145.35|146.65|144.85|440
1640827500000|2021-12-30 01:25:00|146.95|145.15|146.82|145.02|147.2|145.4|146.67|144.87|540
1640827800000|2021-12-30 01:30:00|146.81|145.01|146.54|144.74|146.92|145.12|146.16|144.36|523
1640828100000|2021-12-30 01:35:00|146.53|144.73|146.8|145|146.94|145.14|146.49|144.69|391
1640828400000|2021-12-30 01:40:00|146.81|145.01|147.3|145.5|147.3|145.5|146.76|144.96|441
1640828700000|2021-12-30 01:45:00|147.31|145.51|147.45|145.65|147.47|145.67|146.94|145.14|498
1640829000000|2021-12-30 01:50:00|147.46|145.66|147.43|145.63|147.56|145.76|147.31|145.51|393
1640829300000|2021-12-30 01:55:00|147.42|145.62|147.07|145.27|147.47|145.67|147.04|145.24|370
1640829600000|2021-12-30 02:00:00|147.08|145.28|146.41|144.61|147.19|145.39|146.38|144.58|438
1640829900000|2021-12-30 02:05:00|146.43|144.63|146.12|144.32|146.47|144.67|145.9|144.1|523
1640830200000|2021-12-30 02:10:00|146.13|144.33|145.71|143.91|146.33|144.53|145.58|143.78|520
1640830500000|2021-12-30 02:15:00|145.7|143.9|145.79|143.99|146.08|144.28|145.66|143.86|509
1640830800000|2021-12-30 02:20:00|145.78|143.98|146.39|144.59|146.54|144.74|145.66|143.86|507
1640831100000|2021-12-30 02:25:00|146.4|144.6|146.56|144.76|146.76|144.96|146.36|144.56|390
1640831400000|2021-12-30 02:30:00|146.54|144.74|146.65|144.85|146.67|144.87|146.26|144.46|323
1640831700000|2021-12-30 02:35:00|146.66|144.86|146.73|144.93|146.73|144.93|146.47|144.67|312
1640832000000|2021-12-30 02:40:00|146.72|144.92|146.87|145.07|146.87|145.07|146.61|144.81|286
1640832300000|2021-12-30 02:45:00|146.86|145.06|146.65|144.85|146.87|145.07|146.58|144.78|324
1640832600000|2021-12-30 02:50:00|146.66|144.86|146.71|144.91|146.81|145.01|146.66|144.86|261
1640832900000|2021-12-30 02:55:00|146.72|144.92|146.79|144.99|146.82|145.02|146.37|144.57|354
1640833200000|2021-12-30 03:00:00|146.78|144.98|146.83|145.03|146.93|145.13|146.66|144.86|305
1640833500000|2021-12-30 03:05:00|146.84|145.04|146.97|145.17|147.04|145.24|146.74|144.94|312
1640833800000|2021-12-30 03:10:00|146.98|145.18|146.58|144.78|147.05|145.25|146.56|144.76|315
1640834100000|2021-12-30 03:15:00|146.57|144.77|146.06|144.26|146.61|144.81|145.95|144.15|361
1640834400000|2021-12-30 03:20:00|146.05|144.25|146.25|144.45|146.26|144.46|146.05|144.25|274
1640834700000|2021-12-30 03:25:00|146.26|144.46|145.89|144.09|146.31|144.51|145.61|143.81|374
1640835000000|2021-12-30 03:30:00|145.91|144.11|146.18|144.38|146.24|144.44|145.85|144.05|400
1640835300000|2021-12-30 03:35:00|146.17|144.37|146.47|144.67|146.47|144.67|145.98|144.18|353
1640835600000|2021-12-30 03:40:00|146.45|144.65|146.4|144.6|146.55|144.75|146.17|144.37|347
1640835900000|2021-12-30 03:45:00|146.41|144.61|146.39|144.59|146.59|144.79|146.33|144.53|280
1640836200000|2021-12-30 03:50:00|146.38|144.58|146.09|144.29|146.47|144.67|146.03|144.23|389
1640836500000|2021-12-30 03:55:00|146.1|144.3|145.81|144.01|146.22|144.42|145.7|143.9|310
1640836800000|2021-12-30 04:00:00|145.82|144.02|146.11|144.31|146.15|144.35|145.71|143.91|390
1640837100000|2021-12-30 04:05:00|146.12|144.32|146.42|144.62|146.46|144.66|146.03|144.23|287
1640837400000|2021-12-30 04:10:00|146.41|144.61|146.86|145.06|147.04|145.24|146.41|144.61|380
1640837700000|2021-12-30 04:15:00|146.85|145.05|147.32|145.52|147.35|145.55|146.75|144.95|477
1640838000000|2021-12-30 04:20:00|147.33|145.53|146.88|145.08|147.34|145.54|146.86|145.06|592
1640838300000|2021-12-30 04:25:00|146.87|145.07|146.85|145.05|147.09|145.29|146.75|144.95|356
1640838600000|2021-12-30 04:30:00|146.87|145.07|147.05|145.25|147.11|145.31|146.84|145.04|305
1640838900000|2021-12-30 04:35:00|147.06|145.26|146.64|144.84|147.07|145.27|146.63|144.83|274
1640839200000|2021-12-30 04:40:00|146.65|144.85|146.74|144.94|146.9|145.1|146.65|144.85|270
1640839500000|2021-12-30 04:45:00|146.75|144.95|146.7|144.9|146.82|145.02|146.67|144.87|264
1640839800000|2021-12-30 04:50:00|146.69|144.89|146.73|144.93|146.87|145.07|146.69|144.89|220
1640840100000|2021-12-30 04:55:00|146.72|144.92|146.57|144.77|146.78|144.98|146.54|144.74|191
1640840400000|2021-12-30 05:00:00|146.56|144.76|146.75|144.95|146.89|145.09|146.41|144.61|289
1640840700000|2021-12-30 05:05:00|146.74|144.94|146.43|144.63|146.74|144.94|146.41|144.61|305
1640841000000|2021-12-30 05:10:00|146.44|144.64|146.61|144.81|146.63|144.83|146.35|144.55|240
1640841300000|2021-12-30 05:15:00|146.62|144.82|146.93|145.13|146.93|145.13|146.61|144.81|278
1640841600000|2021-12-30 05:20:00|146.92|145.12|146.82|145.02|146.93|145.13|146.79|144.99|249
1640841900000|2021-12-30 05:25:00|146.81|145.01|146.5|144.7|146.92|145.12|146.47|144.67|253
1640842200000|2021-12-30 05:30:00|146.52|144.72|146.37|144.57|146.6|144.8|146.08|144.28|414
1640842500000|2021-12-30 05:35:00|146.36|144.56|146.46|144.66|146.56|144.76|146.25|144.45|266
1640842800000|2021-12-30 05:40:00|146.45|144.65|146.72|144.92|146.8|145|146.41|144.61|251
1640843100000|2021-12-30 05:45:00|146.71|144.91|146.74|144.94|146.82|145.02|146.67|144.87|269
1640843400000|2021-12-30 05:50:00|146.7|144.9|146.61|144.81|146.74|144.94|146.41|144.61|214
1640843700000|2021-12-30 05:55:00|146.62|144.82|146.84|145.04|146.94|145.14|146.62|144.82|270
1640844000000|2021-12-30 06:00:00|146.83|145.03|146.87|145.07|146.91|145.11|146.77|144.97|324
1640844300000|2021-12-30 06:05:00|146.88|145.08|146.85|145.05|146.97|145.17|146.67|144.87|328
1640844600000|2021-12-30 06:10:00|146.86|145.06|146.51|144.71|146.92|145.12|146.43|144.63|303
1640844900000|2021-12-30 06:15:00|146.52|144.72|146.69|144.89|146.79|144.99|146.5|144.7|238
1640845200000|2021-12-30 06:20:00|146.7|144.9|146.95|145.15|147.02|145.22|146.61|144.81|257
1640845500000|2021-12-30 06:25:00|146.94|145.14|146.84|145.04|146.99|145.19|146.67|144.87|243
1640845800000|2021-12-30 06:30:00|146.85|145.05|147.02|145.22|147.09|145.29|146.85|145.05|199
1640846100000|2021-12-30 06:35:00|147.01|145.21|147.28|145.48|147.35|145.55|146.94|145.14|288
1640846400000|2021-12-30 06:40:00|147.27|145.47|147.58|145.78|147.67|145.87|147.25|145.45|338
1640846700000|2021-12-30 06:45:00|147.59|145.79|147.67|145.87|147.68|145.88|147.46|145.66|285
1640847000000|2021-12-30 06:50:00|147.66|145.86|147.5|145.7|147.67|145.87|147.46|145.66|230
1640847300000|2021-12-30 06:55:00|147.51|145.71|147.56|145.76|147.71|145.91|147.49|145.69|261
1640847600000|2021-12-30 07:00:00|147.55|145.75|148|146.2|148.07|146.27|147.17|145.37|377
1640847900000|2021-12-30 07:05:00|148.03|146.23|147.9|146.1|148.18|146.38|147.82|146.02|440
1640848200000|2021-12-30 07:10:00|147.89|146.09|147.95|146.15|148.01|146.21|147.83|146.03|284
1640848500000|2021-12-30 07:15:00|147.96|146.16|147.47|145.67|147.97|146.17|147.42|145.62|348
1640848800000|2021-12-30 07:20:00|147.46|145.66|147.54|145.74|147.67|145.87|147.45|145.65|273
1640849100000|2021-12-30 07:25:00|147.55|145.75|147.81|146.01|148.01|146.21|147.52|145.72|296
1640849400000|2021-12-30 07:30:00|147.8|146|148.13|146.33|148.19|146.39|147.79|145.99|268
1640849700000|2021-12-30 07:35:00|148.12|146.32|147.99|146.19|148.16|146.36|147.87|146.07|250
1640850000000|2021-12-30 07:40:00|148|146.2|147.84|146.04|148.03|146.23|147.71|145.91|272
1640850300000|2021-12-30 07:45:00|147.85|146.05|148|146.2|148.07|146.27|147.84|146.04|238
1640850600000|2021-12-30 07:50:00|147.99|146.19|147.83|146.03|147.99|146.19|147.78|145.98|236
1640850900000|2021-12-30 07:55:00|147.84|146.04|147.84|146.04|148.05|146.25|147.8|146|295
1640851200000|2021-12-30 08:00:00|147.8|146|148.43|146.63|148.5|146.7|147.8|146|517
1640851500000|2021-12-30 08:05:00|148.44|146.64|148.11|146.31|148.44|146.64|148.01|146.21|367
1640851800000|2021-12-30 08:10:00|148.12|146.32|148.1|146.3|148.27|146.47|148.09|146.29|267
1640852100000|2021-12-30 08:15:00|148.09|146.29|147.72|145.92|148.1|146.3|147.59|145.79|298
1640852400000|2021-12-30 08:20:00|147.74|145.94|147.42|145.62|147.95|146.15|147.4|145.6|352
1640852700000|2021-12-30 08:25:00|147.45|145.65|147.84|146.04|147.87|146.07|147.44|145.64|310
1640853000000|2021-12-30 08:30:00|147.79|145.99|147.54|145.74|147.81|146.01|147.48|145.68|260
1640853300000|2021-12-30 08:35:00|147.53|145.73|147.36|145.56|147.63|145.83|147.34|145.54|227
1640853600000|2021-12-30 08:40:00|147.37|145.57|147.3|145.5|147.44|145.64|147.25|145.45|276
1640853900000|2021-12-30 08:45:00|147.28|145.48|147.15|145.35|147.4|145.6|147.07|145.27|299
1640854200000|2021-12-30 08:50:00|147.16|145.36|147.13|145.33|147.18|145.38|147.1|145.3|217
1640854500000|2021-12-30 08:55:00|147.14|145.34|146.81|145.01|147.16|145.36|146.74|144.94|238
1640854800000|2021-12-30 09:00:00|146.83|145.03|147.18|145.38|147.22|145.42|146.83|145.03|291
1640855100000|2021-12-30 09:05:00|147.19|145.39|147.24|145.44|147.25|145.45|147.03|145.23|274
1640855400000|2021-12-30 09:10:00|147.23|145.43|147.21|145.41|147.26|145.46|147.17|145.37|154
1640855700000|2021-12-30 09:15:00|147.2|145.4|147.29|145.49|147.36|145.56|147.2|145.4|157
1640856000000|2021-12-30 09:20:00|147.28|145.48|147.32|145.52|147.39|145.59|147.26|145.46|124
1640856300000|2021-12-30 09:25:00|147.31|145.51|147.33|145.53|147.36|145.56|147.28|145.48|114
1640856600000|2021-12-30 09:30:00|147.34|145.54|147.37|145.57|147.38|145.58|147.3|145.5|134
1640856900000|2021-12-30 09:35:00|147.36|145.56|147.59|145.79|147.67|145.87|147.36|145.56|173
1640857200000|2021-12-30 09:40:00|147.61|145.81|147.75|145.95|147.81|146.01|147.56|145.76|205
1640857500000|2021-12-30 09:45:00|147.76|145.96|147.82|146.02|147.97|146.17|147.73|145.93|221
1640857800000|2021-12-30 09:50:00|147.81|146.01|147.31|145.51|147.82|146.02|147.03|145.23|392
1640858100000|2021-12-30 09:55:00|147.3|145.5|147.08|145.28|147.3|145.5|146.94|145.14|302
1640858400000|2021-12-30 10:00:00|147.09|145.29|147.34|145.54|147.36|145.56|146.9|145.1|271
1640858700000|2021-12-30 10:05:00|147.35|145.55|147.56|145.76|147.6|145.8|147.26|145.46|226
1640859000000|2021-12-30 10:10:00|147.55|145.75|147.56|145.76|147.6|145.8|147.43|145.63|202
1640859300000|2021-12-30 10:15:00|147.57|145.77|147.51|145.71|147.71|145.91|147.47|145.67|206
1640859600000|2021-12-30 10:20:00|147.52|145.72|147.37|145.57|147.68|145.88|147.34|145.54|198
1640859900000|2021-12-30 10:25:00|147.38|145.58|147.44|145.64|147.51|145.71|147.37|145.57|244
1640860200000|2021-12-30 10:30:00|147.43|145.63|147.3|145.5|147.54|145.74|147.28|145.48|246
1640860500000|2021-12-30 10:35:00|147.27|145.47|147.18|145.38|147.27|145.47|147.01|145.21|296
1640860800000|2021-12-30 10:40:00|147.2|145.4|147.33|145.53|147.34|145.54|147.18|145.38|217
1640861100000|2021-12-30 10:45:00|147.34|145.54|147.57|145.77|147.58|145.78|147.24|145.44|234
1640861400000|2021-12-30 10:50:00|147.58|145.78|147.67|145.87|147.74|145.94|147.54|145.74|276
1640861700000|2021-12-30 10:55:00|147.66|145.86|147.83|146.03|147.93|146.13|147.57|145.77|268
1640862000000|2021-12-30 11:00:00|147.84|146.04|148.13|146.33|148.17|146.37|147.84|146.04|304
1640862300000|2021-12-30 11:05:00|148.12|146.32|147.86|146.06|148.22|146.42|147.74|145.94|289
1640862600000|2021-12-30 11:10:00|147.85|146.05|147.85|146.05|147.86|146.06|147.71|145.91|266
1640862900000|2021-12-30 11:15:00|147.84|146.04|148.02|146.22|148.04|146.24|147.75|145.95|259
1640863200000|2021-12-30 11:20:00|148.03|146.23|148.21|146.41|148.24|146.44|147.95|146.15|229
1640863500000|2021-12-30 11:25:00|148.22|146.42|148.25|146.45|148.3|146.5|148.14|146.34|244
1640863800000|2021-12-30 11:30:00|148.23|146.43|148.29|146.49|148.38|146.58|148.12|146.32|214
1640864100000|2021-12-30 11:35:00|148.3|146.5|148.75|146.95|148.83|147.03|148.29|146.49|449
1640864400000|2021-12-30 11:40:00|148.76|146.96|149.49|147.69|149.62|147.82|148.67|146.87|533
1640864700000|2021-12-30 11:45:00|149.48|147.68|149.55|147.75|149.66|147.86|149.11|147.31|487
1640865000000|2021-12-30 11:50:00|149.54|147.74|149.44|147.64|149.54|147.74|149.17|147.37|429
1640865300000|2021-12-30 11:55:00|149.45|147.65|149.22|147.42|149.48|147.68|149.03|147.23|346
1640865600000|2021-12-30 12:00:00|149.21|147.41|149.01|147.21|149.33|147.53|148.93|147.13|410
1640865900000|2021-12-30 12:05:00|149.02|147.22|149.01|147.21|149.1|147.3|148.68|146.88|396
1640866200000|2021-12-30 12:10:00|149|147.2|149.27|147.47|149.3|147.5|149|147.2|317
1640866500000|2021-12-30 12:15:00|149.29|147.49|149.72|147.92|149.83|148.03|149.28|147.48|322
1640866800000|2021-12-30 12:20:00|149.73|147.93|149.9|148.1|149.94|148.14|149.57|147.77|467
1640867100000|2021-12-30 12:25:00|149.91|148.11|150.15|148.35|150.37|148.57|149.67|147.87|453
1640867400000|2021-12-30 12:30:00|150.16|148.36|150.24|148.44|150.26|148.46|150|148.2|408
1640867700000|2021-12-30 12:35:00|150.23|148.43|150.03|148.23|150.31|148.51|149.96|148.16|321
1640868000000|2021-12-30 12:40:00|150.02|148.22|150.13|148.33|150.23|148.43|150.01|148.21|300
1640868300000|2021-12-30 12:45:00|150.14|148.34|149.94|148.14|150.16|148.36|149.79|147.99|314
1640868600000|2021-12-30 12:50:00|149.95|148.15|150.18|148.38|150.28|148.48|149.91|148.11|247
1640868900000|2021-12-30 12:55:00|150.19|148.39|149.66|147.86|150.2|148.4|149.63|147.83|285
1640869200000|2021-12-30 13:00:00|149.67|147.87|149.51|147.71|149.8|148|149.45|147.65|349
1640869500000|2021-12-30 13:05:00|149.52|147.72|149.34|147.54|149.54|147.74|149.29|147.49|248
1640869800000|2021-12-30 13:10:00|149.35|147.55|149.2|147.4|149.51|147.71|149.15|147.35|312
1640870100000|2021-12-30 13:15:00|149.19|147.39|149.29|147.49|149.48|147.68|149.17|147.37|341
1640870400000|2021-12-30 13:20:00|149.3|147.5|149.04|147.24|149.34|147.54|149.04|147.24|309
1640870700000|2021-12-30 13:25:00|149.05|147.25|149.1|147.3|149.3|147.5|149.04|147.24|240
1640871000000|2021-12-30 13:30:00|149.11|147.31|149.27|147.47|149.33|147.53|149.09|147.29|262
1640871300000|2021-12-30 13:35:00|149.28|147.48|149.41|147.61|149.42|147.62|149.27|147.47|199
1640871600000|2021-12-30 13:40:00|149.42|147.62|149.18|147.38|149.65|147.85|149.18|147.38|282
1640871900000|2021-12-30 13:45:00|149.17|147.37|148.89|147.09|149.21|147.41|148.75|146.95|399
1640872200000|2021-12-30 13:50:00|148.88|147.08|148.8|147|148.91|147.11|148.48|146.68|355
1640872500000|2021-12-30 13:55:00|148.79|146.99|148.6|146.8|148.8|147|148.57|146.77|352
1640872800000|2021-12-30 14:00:00|148.59|146.79|148.82|147.02|148.9|147.1|148.4|146.6|392
1640873100000|2021-12-30 14:05:00|148.81|147.01|148.82|147.02|148.9|147.1|148.67|146.87|307
1640873400000|2021-12-30 14:10:00|148.81|147.01|148.5|146.7|148.88|147.08|148.48|146.68|210
1640873700000|2021-12-30 14:15:00|148.49|146.69|148.24|146.44|148.57|146.77|148.22|146.42|304
1640874000000|2021-12-30 14:20:00|148.26|146.46|148.46|146.66|148.54|146.74|148.2|146.4|293
1640874300000|2021-12-30 14:25:00|148.45|146.65|148.51|146.71|148.54|146.74|148.17|146.37|394
1640874600000|2021-12-30 14:30:00|148.48|146.68|149.24|147.44|149.28|147.48|148.38|146.58|398
1640874900000|2021-12-30 14:35:00|149.25|147.45|149.19|147.39|149.38|147.58|149.04|147.24|404
1640875200000|2021-12-30 14:40:00|149.21|147.41|148.81|147.01|149.21|147.41|148.62|146.82|481
1640875500000|2021-12-30 14:45:00|148.8|147|148.89|147.09|149.12|147.32|148.78|146.98|426
1640875800000|2021-12-30 14:50:00|148.9|147.1|149.1|147.3|149.17|147.37|148.83|147.03|302
1640876100000|2021-12-30 14:55:00|149.11|147.31|149.31|147.51|149.44|147.64|149.05|147.25|309
1640876400000|2021-12-30 15:00:00|149.3|147.5|149.2|147.4|149.51|147.71|149.16|147.36|390
1640876700000|2021-12-30 15:05:00|149.19|147.39|149.64|147.84|149.75|147.95|149.16|147.36|369
1640877000000|2021-12-30 15:10:00|149.65|147.85|149.62|147.82|149.67|147.87|149.49|147.69|238
1640877300000|2021-12-30 15:15:00|149.61|147.81|149.77|147.97|149.77|147.97|149.47|147.67|227
1640877600000|2021-12-30 15:20:00|149.76|147.96|149.52|147.72|149.8|148|149.44|147.64|312
1640877900000|2021-12-30 15:25:00|149.53|147.73|149.45|147.65|149.79|147.99|149.42|147.62|300
1640878200000|2021-12-30 15:30:00|149.44|147.64|149.41|147.61|149.48|147.68|149.29|147.49|284
1640878500000|2021-12-30 15:35:00|149.4|147.6|149.36|147.56|149.41|147.61|149.31|147.51|184
1640878800000|2021-12-30 15:40:00|149.37|147.57|149.51|147.71|149.64|147.84|149.33|147.53|298
1640879100000|2021-12-30 15:45:00|149.52|147.72|149.51|147.71|149.61|147.81|149.3|147.5|262
1640879400000|2021-12-30 15:50:00|149.5|147.7|149.27|147.47|149.71|147.91|149.22|147.42|268
1640879700000|2021-12-30 15:55:00|149.29|147.49|148.81|147.01|149.32|147.52|148.79|146.99|295
1640880000000|2021-12-30 16:00:00|148.84|147.04|149.1|147.3|149.22|147.42|148.84|147.04|448
1640880300000|2021-12-30 16:05:00|149.09|147.29|149.2|147.4|149.3|147.5|149.07|147.27|344
1640880600000|2021-12-30 16:10:00|149.19|147.39|149.29|147.49|149.32|147.52|148.97|147.17|303
1640880900000|2021-12-30 16:15:00|149.28|147.48|149.47|147.67|149.5|147.7|149.21|147.41|251
1640881200000|2021-12-30 16:20:00|149.45|147.65|149.39|147.59|149.58|147.78|149.36|147.56|250
1640881500000|2021-12-30 16:25:00|149.38|147.58|149.38|147.58|149.48|147.68|149.27|147.47|213
1640881800000|2021-12-30 16:30:00|149.4|147.6|149.9|148.1|149.92|148.12|149.39|147.59|354
1640882100000|2021-12-30 16:35:00|149.89|148.09|150.4|148.6|150.4|148.6|149.84|148.04|404
1640882400000|2021-12-30 16:40:00|150.38|148.58|150.3|148.5|150.61|148.81|150.16|148.36|366
1640882700000|2021-12-30 16:45:00|150.31|148.51|150.78|148.98|150.84|149.04|150.23|148.43|349
1640883000000|2021-12-30 16:50:00|150.79|148.99|150.61|148.81|150.85|149.05|150.58|148.78|423
1640883300000|2021-12-30 16:55:00|150.62|148.82|150.53|148.73|150.7|148.9|150.42|148.62|300
1640883600000|2021-12-30 17:00:00|150.54|148.74|150.34|148.54|150.61|148.81|150.07|148.27|429
1640883900000|2021-12-30 17:05:00|150.35|148.55|150.4|148.6|150.56|148.76|150.31|148.51|286
1640884200000|2021-12-30 17:10:00|150.39|148.59|150.39|148.59|150.42|148.62|150.18|148.38|286
1640884500000|2021-12-30 17:15:00|150.4|148.6|150.24|148.44|150.4|148.6|150.13|148.33|284
1640884800000|2021-12-30 17:20:00|150.25|148.45|150.43|148.63|150.58|148.78|150.17|148.37|319
1640885100000|2021-12-30 17:25:00|150.44|148.64|150.63|148.83|150.82|149.02|150.34|148.54|353
1640885400000|2021-12-30 17:30:00|150.62|148.82|150.21|148.41|150.7|148.9|150.16|148.36|382
1640885700000|2021-12-30 17:35:00|150.2|148.4|150.17|148.37|150.35|148.55|150.17|148.37|273
1640886000000|2021-12-30 17:40:00|150.16|148.36|150.3|148.5|150.32|148.52|150.1|148.3|240
1640886300000|2021-12-30 17:45:00|150.31|148.51|150.57|148.77|150.57|148.77|150.25|148.45|199
1640886600000|2021-12-30 17:50:00|150.58|148.78|150.37|148.57|150.63|148.83|150.34|148.54|273
1640886900000|2021-12-30 17:55:00|150.38|148.58|150.4|148.6|150.44|148.64|150.27|148.47|265
1640887200000|2021-12-30 18:00:00|150.39|148.59|149.9|148.1|150.45|148.65|149.9|148.1|312
1640887500000|2021-12-30 18:05:00|149.91|148.11|149.82|148.02|150|148.2|149.69|147.89|332
1640887800000|2021-12-30 18:10:00|149.83|148.03|149.91|148.11|150.03|148.23|149.78|147.98|239
1640888100000|2021-12-30 18:15:00|149.9|148.1|150.09|148.29|150.33|148.53|149.9|148.1|354
1640888400000|2021-12-30 18:20:00|150.1|148.3|150.26|148.46|150.29|148.49|150.06|148.26|336
1640888700000|2021-12-30 18:25:00|150.25|148.45|150.11|148.31|150.26|148.46|150.04|148.24|284
1640889000000|2021-12-30 18:30:00|150.1|148.3|150.03|148.23|150.15|148.35|150.02|148.22|225
1640889300000|2021-12-30 18:35:00|150.02|148.22|149.97|148.17|150.18|148.38|149.96|148.16|213
1640889600000|2021-12-30 18:40:00|149.96|148.16|150.01|148.21|150.05|148.25|149.91|148.11|283
1640889900000|2021-12-30 18:45:00|150|148.2|150.03|148.23|150.07|148.27|149.83|148.03|291
1640890200000|2021-12-30 18:50:00|150.04|148.24|150.54|148.74|150.66|148.86|150|148.2|337
1640890500000|2021-12-30 18:55:00|150.55|148.75|150.53|148.73|150.68|148.88|150.43|148.63|328
1640890800000|2021-12-30 19:00:00|150.54|148.74|150.39|148.59|150.57|148.77|150.21|148.41|353
1640891100000|2021-12-30 19:05:00|150.4|148.6|150.41|148.61|150.47|148.67|150.24|148.44|291
1640891400000|2021-12-30 19:10:00|150.4|148.6|150.46|148.66|150.51|148.71|150.27|148.47|347
1640891700000|2021-12-30 19:15:00|150.5|148.7|150.44|148.64|150.52|148.72|150.25|148.45|308
1640892000000|2021-12-30 19:20:00|150.41|148.61|150.21|148.41|150.49|148.69|150.15|148.35|290
1640892300000|2021-12-30 19:25:00|150.2|148.4|150.39|148.59|150.42|148.62|150.18|148.38|280
1640892600000|2021-12-30 19:30:00|150.4|148.6|150.46|148.66|150.52|148.72|150.32|148.52|268
1640892900000|2021-12-30 19:35:00|150.47|148.67|150.53|148.73|150.53|148.73|150.39|148.59|211
1640893200000|2021-12-30 19:40:00|150.52|148.72|150.5|148.7|150.64|148.84|150.46|148.66|270
1640893500000|2021-12-30 19:45:00|150.49|148.69|150.57|148.77|150.59|148.79|150.46|148.66|214
1640893800000|2021-12-30 19:50:00|150.58|148.78|149.91|148.11|150.6|148.8|149.89|148.09|289
1640894100000|2021-12-30 19:55:00|149.92|148.12|149.67|147.87|149.93|148.13|149.6|147.8|357
1640894400000|2021-12-30 20:00:00|149.68|147.88|149.41|147.61|149.81|148.01|149.32|147.52|377
1640894700000|2021-12-30 20:05:00|149.42|147.62|149.53|147.73|149.63|147.83|149.38|147.58|277
1640895000000|2021-12-30 20:10:00|149.54|147.74|149.6|147.8|149.67|147.87|149.49|147.69|252
1640895300000|2021-12-30 20:15:00|149.59|147.79|149.81|148.01|149.91|148.11|149.59|147.79|291
1640895600000|2021-12-30 20:20:00|149.82|148.02|150.02|148.22|150.17|148.37|149.82|148.02|339
1640895900000|2021-12-30 20:25:00|150.03|148.23|149.78|147.98|150.06|148.26|149.76|147.96|242
1640896200000|2021-12-30 20:30:00|149.77|147.97|149.63|147.83|150.05|148.25|149.59|147.79|319
1640896500000|2021-12-30 20:35:00|149.64|147.84|149.41|147.61|149.67|147.87|149.37|147.57|305
1640896800000|2021-12-30 20:40:00|149.4|147.6|149.09|147.29|149.48|147.68|148.89|147.09|407
1640897100000|2021-12-30 20:45:00|149.08|147.28|148.58|146.78|149.09|147.29|148.38|146.58|357
1640897400000|2021-12-30 20:50:00|148.57|146.77|148.56|146.76|148.71|146.91|148.13|146.33|565
1640897700000|2021-12-30 20:55:00|148.58|146.78|148.87|147.07|148.93|147.13|148.3|146.5|501
1640898000000|2021-12-30 21:00:00|148.88|147.08|148.22|146.42|148.98|147.18|148.16|146.36|504
1640898300000|2021-12-30 21:05:00|148.21|146.41|148.39|146.59|148.49|146.69|147.81|146.01|470
1640898600000|2021-12-30 21:10:00|148.38|146.58|148.46|146.66|148.61|146.81|148.24|146.44|390
1640898900000|2021-12-30 21:15:00|148.47|146.67|148.98|147.18|149.08|147.28|148.35|146.55|391
1640899200000|2021-12-30 21:20:00|148.97|147.17|148.85|147.05|149.02|147.22|148.73|146.93|319
1640899500000|2021-12-30 21:25:00|148.84|147.04|149.07|147.27|149.1|147.3|148.78|146.98|285
1640899800000|2021-12-30 21:30:00|149.06|147.26|148.74|146.94|149.18|147.38|148.69|146.89|346
1640900100000|2021-12-30 21:35:00|148.75|146.95|148.92|147.12|149.03|147.23|148.74|146.94|263
1640900400000|2021-12-30 21:40:00|148.93|147.13|148.82|147.02|148.94|147.14|148.78|146.98|277
1640900700000|2021-12-30 21:45:00|148.83|147.03|148.69|146.89|148.91|147.11|148.67|146.87|261
1640901000000|2021-12-30 21:50:00|148.68|146.88|148.59|146.79|148.71|146.91|148.26|146.46|264
1640901300000|2021-12-30 21:55:00|148.58|146.78|148.7|146.9|148.75|146.95|148.49|146.69|269
1640901600000|2021-12-30 22:00:00|148.69|146.89|148.8|147|148.86|147.06|148.56|146.76|124
1640901900000|2021-12-30 22:05:00|148.81|147.01|148.72|146.92|148.9|147.1|148.63|146.83|104
1640902200000|2021-12-30 22:10:00|148.7|146.9|148.71|146.91|148.88|147.08|148.65|146.85|228
1640902500000|2021-12-30 22:15:00|148.7|146.9|148.41|146.61|148.84|147.04|148.28|146.48|295
1640902800000|2021-12-30 22:20:00|148.42|146.62|148.36|146.56|148.52|146.72|148.23|146.43|253
1640903100000|2021-12-30 22:25:00|148.35|146.55|148.5|146.7|148.52|146.72|148.35|146.55|158
1640903400000|2021-12-30 22:30:00|148.51|146.71|148.4|146.6|148.59|146.79|148.4|146.6|233
1640903700000|2021-12-30 22:35:00|148.39|146.59|148.08|146.28|148.41|146.61|148.05|146.25|202
1640904000000|2021-12-30 22:40:00|148.06|146.26|147.7|145.9|148.08|146.28|147.41|145.61|329
1640904300000|2021-12-30 22:45:00|147.71|145.91|148.13|146.33|148.24|146.44|147.71|145.91|325
1640904600000|2021-12-30 22:50:00|148.14|146.34|147.99|146.19|148.14|146.34|147.97|146.17|181
1640904900000|2021-12-30 22:55:00|147.97|146.17|148.37|146.57|148.38|146.58|147.96|146.16|201
1640905200000|2021-12-30 23:00:00|148.38|146.58|148.23|146.43|148.7|146.9|148.22|146.42|380
1640905500000|2021-12-30 23:05:00|148.22|146.42|148.3|146.5|148.85|147.05|148.2|146.4|427
1640905800000|2021-12-30 23:10:00|148.31|146.51|148.62|146.82|148.66|146.86|148.26|146.46|317
1640906100000|2021-12-30 23:15:00|148.6|146.8|148.9|147.1|148.96|147.16|148.48|146.68|375
1640906400000|2021-12-30 23:20:00|148.89|147.09|149.03|147.23|149.03|147.23|148.76|146.96|343
1640906700000|2021-12-30 23:25:00|149.02|147.22|148.74|146.94|149.11|147.31|148.52|146.72|409
1640907000000|2021-12-30 23:30:00|148.75|146.95|148.65|146.85|148.9|147.1|148.64|146.84|228
1640907300000|2021-12-30 23:35:00|148.66|146.86|148.4|146.6|148.66|146.86|148.27|146.47|364
1640907600000|2021-12-30 23:40:00|148.39|146.59|148.71|146.91|148.78|146.98|148.15|146.35|413
1640907900000|2021-12-30 23:45:00|148.72|146.92|148.67|146.87|148.79|146.99|148.59|146.79|299
1640908200000|2021-12-30 23:50:00|148.68|146.88|148.95|147.15|148.99|147.19|148.67|146.87|385
1640908500000|2021-12-30 23:55:00|148.94|147.14|148.91|147.11|148.96|147.16|148.86|147.06|246
1640908800000|2021-12-31 00:00:00|148.92|147.12|150.02|148.22|150.26|148.46|148.75|146.95|454
1640909100000|2021-12-31 00:05:00|150.03|148.23|150.08|148.28|150.27|148.47|149.47|147.67|540
1640909400000|2021-12-31 00:10:00|150.06|148.26|149.67|147.87|150.07|148.27|149.64|147.84|518
1640909700000|2021-12-31 00:15:00|149.68|147.88|149.58|147.78|149.78|147.98|149.56|147.76|348
1640910000000|2021-12-31 00:20:00|149.56|147.76|148.83|147.03|149.58|147.78|148.78|146.98|470
1640910300000|2021-12-31 00:25:00|148.82|147.02|148.67|146.87|148.9|147.1|148.46|146.66|385
1640910600000|2021-12-31 00:30:00|148.68|146.88|148.36|146.56|148.9|147.1|148.36|146.56|409
1640910900000|2021-12-31 00:35:00|148.35|146.55|147.86|146.06|148.42|146.62|147.8|146|558
1640911200000|2021-12-31 00:40:00|147.85|146.05|147.95|146.15|148.2|146.4|147.69|145.89|483
1640911500000|2021-12-31 00:45:00|147.92|146.12|148.58|146.78|148.6|146.8|147.78|145.98|489
1640911800000|2021-12-31 00:50:00|148.57|146.77|149.11|147.31|149.12|147.32|148.47|146.67|320
1640912100000|2021-12-31 00:55:00|149.1|147.3|148.62|146.82|149.19|147.39|148.58|146.78|472
1640912400000|2021-12-31 01:00:00|148.65|146.85|148.6|146.8|148.96|147.16|148.5|146.7|442
1640912700000|2021-12-31 01:05:00|148.58|146.78|147.88|146.08|148.67|146.87|147.87|146.07|424
1640913000000|2021-12-31 01:10:00|147.87|146.07|148.23|146.43|148.23|146.43|147.62|145.82|432
1640913300000|2021-12-31 01:15:00|148.22|146.42|148.88|147.08|148.89|147.09|148.09|146.29|364
1640913600000|2021-12-31 01:20:00|148.89|147.09|149.42|147.62|149.42|147.62|148.79|146.99|401
1640913900000|2021-12-31 01:25:00|149.41|147.61|148.96|147.16|149.54|147.74|148.96|147.16|437
1640914200000|2021-12-31 01:30:00|148.95|147.15|149.27|147.47|149.75|147.95|148.82|147.02|451
1640914500000|2021-12-31 01:35:00|149.28|147.48|149.1|147.3|149.42|147.62|149.04|147.24|328
1640914800000|2021-12-31 01:40:00|149.11|147.31|149.05|147.25|149.13|147.33|148.94|147.14|301
1640915100000|2021-12-31 01:45:00|149.04|147.24|148.59|146.79|149.05|147.25|148.59|146.79|379
1640915400000|2021-12-31 01:50:00|148.52|146.72|149.13|147.33|149.15|147.35|148.52|146.72|392
1640915700000|2021-12-31 01:55:00|149.14|147.34|148.97|147.17|149.22|147.42|148.95|147.15|338
1640916000000|2021-12-31 02:00:00|148.96|147.16|148.55|146.75|148.97|147.17|148.4|146.6|385
1640916300000|2021-12-31 02:05:00|148.54|146.74|148.67|146.87|148.71|146.91|148.44|146.64|354
1640916600000|2021-12-31 02:10:00|148.66|146.86|148.48|146.68|148.77|146.97|148.46|146.66|320
1640916900000|2021-12-31 02:15:00|148.49|146.69|148.62|146.82|148.78|146.98|148.42|146.62|352
1640917200000|2021-12-31 02:20:00|148.63|146.83|148.36|146.56|148.64|146.84|148.17|146.37|328
1640917500000|2021-12-31 02:25:00|148.37|146.57|148.26|146.46|148.4|146.6|148.14|146.34|316
1640917800000|2021-12-31 02:30:00|148.25|146.45|148.27|146.47|148.36|146.56|148.1|146.3|327
1640918100000|2021-12-31 02:35:00|148.28|146.48|148.49|146.69|148.71|146.91|148.26|146.46|304
1640918400000|2021-12-31 02:40:00|148.5|146.7|148.39|146.59|148.68|146.88|148.38|146.58|272
1640918700000|2021-12-31 02:45:00|148.4|146.6|148.51|146.71|148.51|146.71|148.32|146.52|261
1640919000000|2021-12-31 02:50:00|148.49|146.69|148.84|147.04|148.85|147.05|148.47|146.67|238
1640919300000|2021-12-31 02:55:00|148.85|147.05|148.6|146.8|148.87|147.07|148.52|146.72|308
1640919600000|2021-12-31 03:00:00|148.59|146.79|148.51|146.71|148.67|146.87|148.25|146.45|386
1640919900000|2021-12-31 03:05:00|148.5|146.7|148.42|146.62|148.55|146.75|148.39|146.59|203
1640920200000|2021-12-31 03:10:00|148.4|146.6|148.29|146.49|148.44|146.64|148.21|146.41|253
1640920500000|2021-12-31 03:15:00|148.31|146.51|148.56|146.76|148.59|146.79|148.2|146.4|293
1640920800000|2021-12-31 03:20:00|148.58|146.78|149.01|147.21|149.09|147.29|148.57|146.77|307
1640921100000|2021-12-31 03:25:00|149.02|147.22|149.27|147.47|149.28|147.48|148.97|147.17|286
1640921400000|2021-12-31 03:30:00|149.25|147.45|149.26|147.46|149.29|147.49|148.97|147.17|355
1640921700000|2021-12-31 03:35:00|149.25|147.45|149.13|147.33|149.26|147.46|149.09|147.29|267
1640922000000|2021-12-31 03:40:00|149.12|147.32|149.32|147.52|149.4|147.6|149.11|147.31|277
1640922300000|2021-12-31 03:45:00|149.3|147.5|149.14|147.34|149.31|147.51|149.07|147.27|265
1640922600000|2021-12-31 03:50:00|149.15|147.35|149.27|147.47|149.38|147.58|149.14|147.34|219
1640922900000|2021-12-31 03:55:00|149.28|147.48|149.22|147.42|149.34|147.54|149.19|147.39|182
1640923200000|2021-12-31 04:00:00|149.23|147.43|149.33|147.53|149.41|147.61|149.17|147.37|290
1640923500000|2021-12-31 04:05:00|149.32|147.52|149.43|147.63|149.56|147.76|149.31|147.51|359
1640923800000|2021-12-31 04:10:00|149.44|147.64|149.28|147.48|149.44|147.64|149.17|147.37|235
1640924100000|2021-12-31 04:15:00|149.29|147.49|149.45|147.65|149.45|147.65|149.25|147.45|188
1640924400000|2021-12-31 04:20:00|149.47|147.67|149.79|147.99|149.89|148.09|149.44|147.64|335
1640924700000|2021-12-31 04:25:00|149.78|147.98|150.05|148.25|150.12|148.32|149.62|147.82|385
1640925000000|2021-12-31 04:30:00|150.06|148.26|149.66|147.86|150.07|148.27|149.6|147.8|304
1640925300000|2021-12-31 04:35:00|149.65|147.85|149.85|148.05|149.9|148.1|149.57|147.77|282
1640925600000|2021-12-31 04:40:00|149.86|148.06|149.7|147.9|149.89|148.09|149.65|147.85|249
1640925900000|2021-12-31 04:45:00|149.68|147.88|149.58|147.78|149.75|147.95|149.54|147.74|207
1640926200000|2021-12-31 04:50:00|149.59|147.79|149.5|147.7|149.61|147.81|149.43|147.63|157
1640926500000|2021-12-31 04:55:00|149.51|147.71|149.5|147.7|149.63|147.83|149.45|147.65|273
1640926800000|2021-12-31 05:00:00|149.49|147.69|149.62|147.82|149.75|147.95|149.49|147.69|302
1640927100000|2021-12-31 05:05:00|149.63|147.83|149.66|147.86|149.76|147.96|149.55|147.75|216
1640927400000|2021-12-31 05:10:00|149.67|147.87|149.77|147.97|149.78|147.98|149.6|147.8|271
1640927700000|2021-12-31 05:15:00|149.76|147.96|149.6|147.8|149.8|148|149.54|147.74|227
1640928000000|2021-12-31 05:20:00|149.58|147.78|149.2|147.4|149.6|147.8|149.19|147.39|192
1640928300000|2021-12-31 05:25:00|149.19|147.39|149.17|147.37|149.27|147.47|149.07|147.27|201
1640928600000|2021-12-31 05:30:00|149.18|147.38|149.17|147.37|149.31|147.51|149.06|147.26|199
1640928900000|2021-12-31 05:35:00|149.16|147.36|149.13|147.33|149.24|147.44|149.05|147.25|169
1640929200000|2021-12-31 05:40:00|149.12|147.32|149.33|147.53|149.44|147.64|149.11|147.31|230
1640929500000|2021-12-31 05:45:00|149.34|147.54|149.37|147.57|149.41|147.61|149.3|147.5|261
1640929800000|2021-12-31 05:50:00|149.39|147.59|149.34|147.54|149.4|147.6|149.27|147.47|234
1640930100000|2021-12-31 05:55:00|149.33|147.53|149.17|147.37|149.38|147.58|149.15|147.35|197
1640930400000|2021-12-31 06:00:00|149.16|147.36|148.86|147.06|149.16|147.36|148.77|146.97|334
1640930700000|2021-12-31 06:05:00|148.85|147.05|148.86|147.06|148.89|147.09|148.71|146.91|277
1640931000000|2021-12-31 06:10:00|148.84|147.04|149.05|147.25|149.14|147.34|148.79|146.99|323
1640931300000|2021-12-31 06:15:00|149.06|147.26|149.18|147.38|149.24|147.44|148.77|146.97|302
1640931600000|2021-12-31 06:20:00|149.17|147.37|149.67|147.87|149.69|147.89|149.14|147.34|331
1640931900000|2021-12-31 06:25:00|149.68|147.88|149.42|147.62|149.71|147.91|149.39|147.59|227
1640932200000|2021-12-31 06:30:00|149.41|147.61|149.44|147.64|149.54|147.74|149.39|147.59|218
1640932500000|2021-12-31 06:35:00|149.45|147.65|149.42|147.62|149.47|147.67|149.39|147.59|153
1640932800000|2021-12-31 06:40:00|149.41|147.61|149.2|147.4|149.53|147.73|149.11|147.31|234
1640933100000|2021-12-31 06:45:00|149.19|147.39|149.3|147.5|149.33|147.53|149.11|147.31|222
1640933400000|2021-12-31 06:50:00|149.31|147.51|149.93|148.13|150|148.2|149.25|147.45|302
1640933700000|2021-12-31 06:55:00|149.92|148.12|149.47|147.67|149.93|148.13|149.37|147.57|271
1640934000000|2021-12-31 07:00:00|149.49|147.69|149.66|147.86|149.69|147.89|149.47|147.67|235
1640934300000|2021-12-31 07:05:00|149.67|147.87|149.48|147.68|149.69|147.89|149.38|147.58|252
1640934600000|2021-12-31 07:10:00|149.49|147.69|148.63|146.83|149.49|147.69|148.63|146.83|284
1640934900000|2021-12-31 07:15:00|148.65|146.85|148.61|146.81|148.87|147.07|148.54|146.74|328
1640935200000|2021-12-31 07:20:00|148.6|146.8|148.3|146.5|148.67|146.87|148.17|146.37|362
1640935500000|2021-12-31 07:25:00|148.31|146.51|148.11|146.31|148.42|146.62|148.11|146.31|327
1640935800000|2021-12-31 07:30:00|148.12|146.32|148.09|146.29|148.28|146.48|148.07|146.27|370
1640936100000|2021-12-31 07:35:00|148.08|146.28|147.89|146.09|148.1|146.3|147.7|145.9|347
1640936400000|2021-12-31 07:40:00|147.87|146.07|147.62|145.82|147.89|146.09|147.6|145.8|344
1640936700000|2021-12-31 07:45:00|147.61|145.81|147.8|146|147.91|146.11|147.6|145.8|345
1640937000000|2021-12-31 07:50:00|147.79|145.99|148.44|146.64|148.46|146.66|147.68|145.88|335
1640937300000|2021-12-31 07:55:00|148.45|146.65|149.06|147.26|149.07|147.27|148.38|146.58|429
1640937600000|2021-12-31 08:00:00|149.05|147.25|149.36|147.56|149.42|147.62|148.6|146.8|468
1640937900000|2021-12-31 08:05:00|149.37|147.57|149.39|147.59|149.42|147.62|149.11|147.31|449
1640938200000|2021-12-31 08:10:00|149.38|147.58|149.22|147.42|149.41|147.61|149.05|147.25|348
1640938500000|2021-12-31 08:15:00|149.21|147.41|149.31|147.51|149.43|147.63|149.19|147.39|309
1640938800000|2021-12-31 08:20:00|149.32|147.52|151.81|150.01|152.18|150.38|149.25|147.45|429
1640939100000|2021-12-31 08:25:00|151.89|150.09|152.04|150.24|152.35|150.55|151.65|149.85|793
1640939400000|2021-12-31 08:30:00|152.03|150.23|152.94|151.14|153.09|151.29|151.99|150.19|718
1640939700000|2021-12-31 08:35:00|152.95|151.15|153.02|151.22|153.13|151.33|152.68|150.88|688
1640940000000|2021-12-31 08:40:00|153.01|151.21|152.82|151.02|153.1|151.3|152.77|150.97|515
1640940300000|2021-12-31 08:45:00|152.81|151.01|153.27|151.47|153.6|151.8|152.81|151.01|648
1640940600000|2021-12-31 08:50:00|153.28|151.48|152.55|150.75|153.47|151.67|152.46|150.66|562
1640940900000|2021-12-31 08:55:00|152.57|150.77|152.99|151.19|153.04|151.24|152.57|150.77|508
1640941200000|2021-12-31 09:00:00|152.96|151.16|152.72|150.92|153.22|151.42|152.7|150.9|532
1640941500000|2021-12-31 09:05:00|152.73|150.93|153.14|151.34|153.19|151.39|152.66|150.86|362
1640941800000|2021-12-31 09:10:00|153.15|151.35|153.03|151.23|153.36|151.56|153.01|151.21|441
1640942100000|2021-12-31 09:15:00|153|151.2|152.82|151.02|153.24|151.44|152.79|150.99|433
1640942400000|2021-12-31 09:20:00|152.84|151.04|152.66|150.86|152.86|151.06|152.53|150.73|500
1640942700000|2021-12-31 09:25:00|152.65|150.85|152.79|150.99|152.91|151.11|152.43|150.63|486
1640943000000|2021-12-31 09:30:00|152.8|151|152.56|150.76|152.89|151.09|152.54|150.74|365
1640943300000|2021-12-31 09:35:00|152.55|150.75|152.47|150.67|152.68|150.88|152.22|150.42|405
1640943600000|2021-12-31 09:40:00|152.48|150.68|152.32|150.52|152.61|150.81|152.28|150.48|436
1640943900000|2021-12-31 09:45:00|152.29|150.49|152.31|150.51|152.51|150.71|152.18|150.38|409
1640944200000|2021-12-31 09:50:00|152.3|150.5|152.22|150.42|152.4|150.6|152.19|150.39|418
1640944500000|2021-12-31 09:55:00|152.24|150.44|152.38|150.58|152.48|150.68|152.23|150.43|375
1640944800000|2021-12-31 10:00:00|152.37|150.57|152.52|150.72|152.72|150.92|152.37|150.57|362
1640945100000|2021-12-31 10:05:00|152.51|150.71|152.07|150.27|152.54|150.74|151.9|150.1|395
1640945400000|2021-12-31 10:10:00|152.08|150.28|152.19|150.39|152.29|150.49|152.02|150.22|368
1640945700000|2021-12-31 10:15:00|152.2|150.4|152.46|150.66|152.46|150.66|152.16|150.36|303
1640946000000|2021-12-31 10:20:00|152.44|150.64|152.58|150.78|152.69|150.89|152.37|150.57|386
1640946300000|2021-12-31 10:25:00|152.59|150.79|152.71|150.91|152.71|150.91|152.56|150.76|236
1640946600000|2021-12-31 10:30:00|152.7|150.9|152.89|151.09|152.89|151.09|152.62|150.82|304
1640946900000|2021-12-31 10:35:00|152.88|151.08|152.84|151.04|152.9|151.1|152.77|150.97|322
1640947200000|2021-12-31 10:40:00|152.83|151.03|152.89|151.09|152.91|151.11|152.79|150.99|227
1640947500000|2021-12-31 10:45:00|152.9|151.1|152.7|150.9|152.91|151.11|152.66|150.86|331
1640947800000|2021-12-31 10:50:00|152.71|150.91|152.71|150.91|152.79|150.99|152.61|150.81|316
1640948100000|2021-12-31 10:55:00|152.72|150.92|151.82|150.02|152.73|150.93|151.54|149.74|549
1640948400000|2021-12-31 11:00:00|151.83|150.03|152.19|150.39|152.45|150.65|151.77|149.97|550
1640948700000|2021-12-31 11:05:00|152.2|150.4|152.24|150.44|152.3|150.5|152.09|150.29|363
1640949000000|2021-12-31 11:10:00|152.22|150.42|152.11|150.31|152.3|150.5|152.07|150.27|317
1640949300000|2021-12-31 11:15:00|152.13|150.33|152.39|150.59|152.41|150.61|152.07|150.27|316
1640949600000|2021-12-31 11:20:00|152.38|150.58|152.38|150.58|152.68|150.88|152.35|150.55|321
1640949900000|2021-12-31 11:25:00|152.37|150.57|152.45|150.65|152.52|150.72|152.34|150.54|331
1640950200000|2021-12-31 11:30:00|152.46|150.66|152.37|150.57|152.5|150.7|152.27|150.47|258
1640950500000|2021-12-31 11:35:00|152.38|150.58|152.23|150.43|152.39|150.59|152.18|150.38|172
1640950800000|2021-12-31 11:40:00|152.22|150.42|152.05|150.25|152.24|150.44|151.95|150.15|194
1640951100000|2021-12-31 11:45:00|152.06|150.26|151.92|150.12|152.17|150.37|151.92|150.12|294
1640951400000|2021-12-31 11:50:00|151.9|150.1|151.68|149.88|151.9|150.1|151.58|149.78|155
1640951700000|2021-12-31 11:55:00|151.79|149.99|151.63|149.83|151.81|150.01|151.3|149.5|320
1640952000000|2021-12-31 12:00:00|151.64|149.84|151.57|149.77|151.69|149.89|151.46|149.66|333
1640952300000|2021-12-31 12:05:00|151.58|149.78|151.45|149.65|151.58|149.78|151.31|149.51|332
1640952600000|2021-12-31 12:10:00|151.46|149.66|151.81|150.01|151.81|150.01|151.43|149.63|288
1640952900000|2021-12-31 12:15:00|151.82|150.02|151.87|150.07|151.98|150.18|151.8|150|228
1640953200000|2021-12-31 12:20:00|151.88|150.08|151.78|149.98|151.94|150.14|151.62|149.82|300
1640953500000|2021-12-31 12:25:00|151.77|149.97|151.72|149.92|151.83|150.03|151.7|149.9|131
1640953800000|2021-12-31 12:30:00|151.71|149.91|151.88|150.08|151.94|150.14|151.71|149.91|225
1640954100000|2021-12-31 12:35:00|151.87|150.07|152.05|150.25|152.06|150.26|151.85|150.05|222
1640954400000|2021-12-31 12:40:00|152.04|150.24|152.25|150.45|152.37|150.57|151.94|150.14|345
1640954700000|2021-12-31 12:45:00|152.24|150.44|151.95|150.15|152.24|150.44|151.81|150.01|232
1640955000000|2021-12-31 12:50:00|151.96|150.16|151.88|150.08|151.96|150.16|151.68|149.88|249
1640955300000|2021-12-31 12:55:00|151.86|150.06|151.84|150.04|151.9|150.1|151.75|149.95|243
1640955600000|2021-12-31 13:00:00|151.83|150.03|151.98|150.18|152|150.2|151.77|149.97|233
1640955900000|2021-12-31 13:05:00|151.99|150.19|151.71|149.91|151.99|150.19|151.65|149.85|210
1640956200000|2021-12-31 13:10:00|151.7|149.9|151.68|149.88|151.83|150.03|151.65|149.85|188
1640956500000|2021-12-31 13:15:00|151.69|149.89|151.45|149.65|151.75|149.95|151.35|149.55|252
1640956800000|2021-12-31 13:20:00|151.46|149.66|151.47|149.67|151.56|149.76|151.45|149.65|197
1640957100000|2021-12-31 13:25:00|151.46|149.66|151.76|149.96|151.8|150|151.37|149.57|199
1640957400000|2021-12-31 13:30:00|151.75|149.95|151.75|149.95|151.81|150.01|151.67|149.87|155
1640957700000|2021-12-31 13:35:00|151.74|149.94|151.95|150.15|152.07|150.27|151.69|149.89|277
1640958000000|2021-12-31 13:40:00|151.96|150.16|151.97|150.17|152|150.2|151.8|150|190
1640958300000|2021-12-31 13:45:00|151.98|150.18|151.71|149.91|152.01|150.21|151.7|149.9|194
1640958600000|2021-12-31 13:50:00|151.72|149.92|151.59|149.79|151.79|149.99|151.57|149.77|169
1640958900000|2021-12-31 13:55:00|151.58|149.78|151.47|149.67|151.61|149.81|151.39|149.59|160
1640959200000|2021-12-31 14:00:00|151.46|149.66|151.57|149.77|151.61|149.81|151.44|149.64|238
1640959500000|2021-12-31 14:05:00|151.58|149.78|151.48|149.68|151.67|149.87|151.47|149.67|126
1640959800000|2021-12-31 14:10:00|151.47|149.67|151.45|149.65|151.49|149.69|151.34|149.54|182
1640960100000|2021-12-31 14:15:00|151.44|149.64|151.34|149.54|151.46|149.66|151.26|149.46|183
1640960400000|2021-12-31 14:20:00|151.33|149.53|151.38|149.58|151.55|149.75|151.27|149.47|233
1640960700000|2021-12-31 14:25:00|151.39|149.59|151.74|149.94|151.75|149.95|151.38|149.58|274
1640961000000|2021-12-31 14:30:00|151.73|149.93|151.9|150.1|151.9|150.1|151.49|149.69|299
1640961300000|2021-12-31 14:35:00|151.93|150.13|151.64|149.84|152.06|150.26|151.55|149.75|347
1640961600000|2021-12-31 14:40:00|151.65|149.85|151.13|149.33|151.73|149.93|151.06|149.26|313
1640961900000|2021-12-31 14:45:00|151.14|149.34|151.19|149.39|151.41|149.61|151.14|149.34|311
1640962200000|2021-12-31 14:50:00|151.2|149.4|151.47|149.67|151.5|149.7|151.19|149.39|276
1640962500000|2021-12-31 14:55:00|151.48|149.68|151.34|149.54|151.61|149.81|151.32|149.52|235
1640962800000|2021-12-31 15:00:00|151.33|149.53|151.17|149.37|151.46|149.66|151.05|149.25|258
1640963100000|2021-12-31 15:05:00|151.16|149.36|151.43|149.63|151.57|149.77|151.14|149.34|234
1640963400000|2021-12-31 15:10:00|151.42|149.62|151.35|149.55|151.59|149.79|151.25|149.45|235
1640963700000|2021-12-31 15:15:00|151.36|149.56|151.55|149.75|151.59|149.79|151.26|149.46|272
1640964000000|2021-12-31 15:20:00|151.54|149.74|151.62|149.82|151.7|149.9|151.53|149.73|256
1640964300000|2021-12-31 15:25:00|151.61|149.81|151.38|149.58|151.68|149.88|151.35|149.55|301
1640964600000|2021-12-31 15:30:00|151.39|149.59|151.15|149.35|151.42|149.62|151.06|149.26|273
1640964900000|2021-12-31 15:35:00|151.16|149.36|151.17|149.37|151.39|149.59|151.14|149.34|305
1640965200000|2021-12-31 15:40:00|151.16|149.36|151.16|149.36|151.2|149.4|151.11|149.31|148
1640965500000|2021-12-31 15:45:00|151.15|149.35|150.97|149.17|151.18|149.38|150.92|149.12|300
1640965800000|2021-12-31 15:50:00|150.98|149.18|150.96|149.16|150.98|149.18|150.78|148.98|235
1640966100000|2021-12-31 15:55:00|150.97|149.17|151.16|149.36|151.18|149.38|150.84|149.04|309
1640966400000|2021-12-31 16:00:00|151.17|149.37|151.09|149.29|151.37|149.57|150.98|149.18|377
1640966700000|2021-12-31 16:05:00|151.08|149.28|151.15|149.35|151.23|149.43|151.05|149.25|214
1640967000000|2021-12-31 16:10:00|151.16|149.36|151.16|149.36|151.22|149.42|151.12|149.32|255
1640967300000|2021-12-31 16:15:00|151.15|149.35|151.18|149.38|151.31|149.51|151.12|149.32|260
1640967600000|2021-12-31 16:20:00|151.19|149.39|151.15|149.35|151.25|149.45|151.12|149.32|267
1640967900000|2021-12-31 16:25:00|151.16|149.36|151.26|149.46|151.33|149.53|151.15|149.35|200
1640968200000|2021-12-31 16:30:00|151.25|149.45|150.86|149.06|151.32|149.52|150.75|148.95|366
1640968500000|2021-12-31 16:35:00|150.85|149.05|150.54|148.74|150.86|149.06|150.49|148.69|296
1640968800000|2021-12-31 16:40:00|150.55|148.75|150.57|148.77|150.65|148.85|150.51|148.71|287
1640969100000|2021-12-31 16:45:00|150.56|148.76|150.47|148.67|150.65|148.85|150.44|148.64|265
1640969400000|2021-12-31 16:50:00|150.46|148.66|149.82|148.02|150.47|148.67|149.27|147.47|591
1640969700000|2021-12-31 16:55:00|149.83|148.03|149.33|147.53|149.83|148.03|148.99|147.19|618
1640970000000|2021-12-31 17:00:00|149.32|147.52|149.49|147.69|149.51|147.71|149.22|147.42|514
1640970300000|2021-12-31 17:05:00|149.52|147.72|148.8|147|149.54|147.74|148.75|146.95|543
1640970600000|2021-12-31 17:10:00|148.78|146.98|148.83|147.03|149.13|147.33|148.7|146.9|528
1640970900000|2021-12-31 17:15:00|148.82|147.02|148.54|146.74|149.07|147.27|148.52|146.72|409
1640971200000|2021-12-31 17:20:00|148.52|146.72|148.51|146.71|148.65|146.85|148.25|146.45|489
1640971500000|2021-12-31 17:25:00|148.52|146.72|147.93|146.13|148.71|146.91|147.64|145.84|538
1640971800000|2021-12-31 17:30:00|147.91|146.11|148.13|146.33|148.36|146.56|147.78|145.98|582
1640972100000|2021-12-31 17:35:00|148.14|146.34|148.57|146.77|148.58|146.78|148.08|146.28|430
1640972400000|2021-12-31 17:40:00|148.56|146.76|148.53|146.73|148.6|146.8|148.25|146.45|429
1640972700000|2021-12-31 17:45:00|148.55|146.75|148.34|146.54|148.58|146.78|148.13|146.33|344
1640973000000|2021-12-31 17:50:00|148.33|146.53|148.33|146.53|148.56|146.76|148.3|146.5|366
1640973300000|2021-12-31 17:55:00|148.32|146.52|148.55|146.75|148.6|146.8|148.25|146.45|349
1640973600000|2021-12-31 18:00:00|148.53|146.73|148.46|146.66|148.56|146.76|148.35|146.55|364
1640973900000|2021-12-31 18:05:00|148.47|146.67|148.4|146.6|148.53|146.73|148.3|146.5|312
1640974200000|2021-12-31 18:10:00|148.42|146.62|148.21|146.41|148.51|146.71|148.21|146.41|242
1640974500000|2021-12-31 18:15:00|148.22|146.42|148.46|146.66|148.53|146.73|148.07|146.27|310
1640974800000|2021-12-31 18:20:00|148.42|146.62|148.44|146.64|148.51|146.71|148.33|146.53|331
1640975100000|2021-12-31 18:25:00|148.45|146.65|148.31|146.51|148.56|146.76|148.29|146.49|269
1640975400000|2021-12-31 18:30:00|148.28|146.48|148.25|146.45|148.35|146.55|148.15|146.35|304
1640975700000|2021-12-31 18:35:00|148.26|146.46|148.16|146.36|148.35|146.55|148.12|146.32|289
1640976000000|2021-12-31 18:40:00|148.14|146.34|147.81|146.01|148.33|146.53|147.29|145.49|574
1640976300000|2021-12-31 18:45:00|147.82|146.02|147.69|145.89|148.03|146.23|147.65|145.85|520
1640976600000|2021-12-31 18:50:00|147.71|145.91|147.51|145.71|147.81|146.01|147.46|145.66|439
1640976900000|2021-12-31 18:55:00|147.52|145.72|147.58|145.78|147.64|145.84|147.3|145.5|418
1640977200000|2021-12-31 19:00:00|147.63|145.83|147.5|145.7|147.68|145.88|147.36|145.56|497
1640977500000|2021-12-31 19:05:00|147.49|145.69|147.4|145.6|147.75|145.95|147.32|145.52|383
1640977800000|2021-12-31 19:10:00|147.41|145.61|147.1|145.3|147.44|145.64|146.89|145.09|510
1640978100000|2021-12-31 19:15:00|147.09|145.29|146.32|144.52|147.1|145.3|146.26|144.46|536
1640978400000|2021-12-31 19:20:00|146.33|144.53|146.07|144.27|146.43|144.63|145.91|144.11|448
1640978700000|2021-12-31 19:25:00|146.06|144.26|145.88|144.08|146.41|144.61|145.77|143.97|549
1640979000000|2021-12-31 19:30:00|145.87|144.07|145.7|143.9|146.75|144.95|145.47|143.67|724
1640979300000|2021-12-31 19:35:00|145.69|143.89|145.84|144.04|146.01|144.21|145.62|143.82|528
1640979600000|2021-12-31 19:40:00|145.83|144.03|145.52|143.72|146.04|144.24|145.52|143.72|499
1640979900000|2021-12-31 19:45:00|145.49|143.69|145.35|143.55|145.65|143.85|145.16|143.36|630
1640980200000|2021-12-31 19:50:00|145.36|143.56|145.28|143.48|145.43|143.63|145.03|143.23|627
1640980500000|2021-12-31 19:55:00|145.26|143.46|144.83|143.03|145.29|143.49|144.64|142.84|547
1640980800000|2021-12-31 20:00:00|144.84|143.04|145.93|144.13|145.95|144.15|144.67|142.87|638
1640981100000|2021-12-31 20:05:00|145.92|144.12|145.73|143.93|146.34|144.54|145.69|143.89|548
1640981400000|2021-12-31 20:10:00|145.74|143.94|145.96|144.16|146.02|144.22|145.67|143.87|445
1640981700000|2021-12-31 20:15:00|145.95|144.15|145.47|143.67|146.01|144.21|145.15|143.35|547
1640982000000|2021-12-31 20:20:00|145.49|143.69|145.45|143.65|145.54|143.74|145.23|143.43|458
1640982300000|2021-12-31 20:25:00|145.44|143.64|145.76|143.96|145.87|144.07|145.32|143.52|436
1640982600000|2021-12-31 20:30:00|145.77|143.97|145.58|143.78|146.01|144.21|145.5|143.7|379
1640982900000|2021-12-31 20:35:00|145.59|143.79|145.39|143.59|145.65|143.85|145.26|143.46|423
1640983200000|2021-12-31 20:40:00|145.38|143.58|145.4|143.6|145.56|143.76|145.2|143.4|333
1640983500000|2021-12-31 20:45:00|145.41|143.61|145.32|143.52|145.41|143.61|145.15|143.35|409
1640983800000|2021-12-31 20:50:00|145.3|143.5|145.06|143.26|145.3|143.5|144.89|143.09|454
1640984100000|2021-12-31 20:55:00|145.07|143.27|145.01|143.21|145.19|143.39|144.84|143.04|345
1640984400000|2021-12-31 21:00:00|145.03|143.23|145.87|144.07|145.87|144.07|144.99|143.19|465
1640984700000|2021-12-31 21:05:00|145.88|144.08|145.37|143.57|145.93|144.13|145.07|143.27|486
1640985000000|2021-12-31 21:10:00|145.38|143.58|145.2|143.4|145.39|143.59|145.07|143.27|453
1640985300000|2021-12-31 21:15:00|145.21|143.41|145.86|144.06|145.9|144.1|145.15|143.35|346
1640985600000|2021-12-31 21:20:00|145.87|144.07|146.13|144.33|146.24|144.44|145.71|143.91|286
1640985900000|2021-12-31 21:25:00|146.14|144.34|146.32|144.52|146.33|144.53|146.13|144.33|218
1640986200000|2021-12-31 21:30:00|146.33|144.53|146.85|145.05|146.95|145.15|146.33|144.53|346
1640986500000|2021-12-31 21:35:00|146.84|145.04|147.07|145.27|147.56|145.76|146.71|144.91|405
1640986800000|2021-12-31 21:40:00|147.05|145.25|146.94|145.14|147.08|145.28|146.73|144.93|270
1640987100000|2021-12-31 21:45:00|146.92|145.12|146.89|145.09|147.05|145.25|146.72|144.92|259
1640987400000|2021-12-31 21:50:00|146.88|145.08|146.85|145.05|146.9|145.1|146.65|144.85|213
1640987700000|2021-12-31 21:55:00|146.86|145.06|147|145.2|147.08|145.28|146.76|144.96|152
1641110400000|2022-01-02 08:00:00|150.17|148.37|149.99|148.19|150.18|148.38|149.97|148.17|111
1641110700000|2022-01-02 08:05:00|150|148.2|149.77|147.97|150.05|148.25|149.7|147.9|164
1641111000000|2022-01-02 08:10:00|149.76|147.96|149.73|147.93|149.79|147.99|149.57|147.77|131
1641111300000|2022-01-02 08:15:00|149.72|147.92|149.9|148.1|149.92|148.12|149.71|147.91|109
1641111600000|2022-01-02 08:20:00|149.89|148.09|150.25|148.45|150.29|148.49|149.89|148.09|99
1641111900000|2022-01-02 08:25:00|150.24|148.44|150.2|148.4|150.29|148.49|150.18|148.38|97
1641112200000|2022-01-02 08:30:00|150.21|148.41|150.18|148.38|150.35|148.55|150.17|148.37|71
1641112500000|2022-01-02 08:35:00|150.19|148.39|149.89|148.09|150.19|148.39|149.87|148.07|103
1641112800000|2022-01-02 08:40:00|149.88|148.08|150.1|148.3|150.14|148.34|149.88|148.08|112
1641113100000|2022-01-02 08:45:00|150.09|148.29|150.2|148.4|150.26|148.46|150.08|148.28|87
1641113400000|2022-01-02 08:50:00|150.21|148.41|150.4|148.6|150.53|148.73|150.21|148.41|125
1641113700000|2022-01-02 08:55:00|150.41|148.61|150.44|148.64|150.5|148.7|150.36|148.56|109
1641114000000|2022-01-02 09:00:00|150.45|148.65|150.52|148.72|150.52|148.72|150.34|148.54|116
1641114300000|2022-01-02 09:05:00|150.51|148.71|150.58|148.78|150.58|148.78|150.46|148.66|125
1641114600000|2022-01-02 09:10:00|150.57|148.77|150.56|148.76|150.59|148.79|150.44|148.64|103
1641114900000|2022-01-02 09:15:00|150.55|148.75|150.53|148.73|150.56|148.76|150.44|148.64|87
1641115200000|2022-01-02 09:20:00|150.54|148.74|151.29|149.49|151.48|149.68|150.53|148.73|206
1641115500000|2022-01-02 09:25:00|151.3|149.5|151.11|149.31|151.43|149.63|151.11|149.31|228
1641115800000|2022-01-02 09:30:00|151.12|149.32|151.15|149.35|151.26|149.46|151.07|149.27|130
1641116100000|2022-01-02 09:35:00|151.14|149.34|151.24|149.44|151.32|149.52|151.14|149.34|104
1641116400000|2022-01-02 09:40:00|151.2|149.4|151.24|149.44|151.25|149.45|151.16|149.36|133
1641116700000|2022-01-02 09:45:00|151.25|149.45|151.01|149.21|151.25|149.45|151.01|149.21|67
1641117000000|2022-01-02 09:50:00|151|149.2|150.86|149.06|151.09|149.29|150.85|149.05|80
1641117300000|2022-01-02 09:55:00|150.87|149.07|150.95|149.15|150.97|149.17|150.86|149.06|103
1641117600000|2022-01-02 10:00:00|150.94|149.14|150.88|149.08|150.94|149.14|150.85|149.05|123
1641117900000|2022-01-02 10:05:00|150.89|149.09|150.97|149.17|151.02|149.22|150.88|149.08|111
1641118200000|2022-01-02 10:10:00|150.96|149.16|151.06|149.26|151.07|149.27|150.96|149.16|81
1641118500000|2022-01-02 10:15:00|151.05|149.25|150.94|149.14|151.07|149.27|150.94|149.14|92
1641118800000|2022-01-02 10:20:00|150.95|149.15|150.87|149.07|150.95|149.15|150.85|149.05|80
1641119100000|2022-01-02 10:25:00|150.88|149.08|150.77|148.97|150.88|149.08|150.74|148.94|89
1641119400000|2022-01-02 10:30:00|150.76|148.96|150.73|148.93|150.76|148.96|150.64|148.84|113
1641119700000|2022-01-02 10:35:00|150.72|148.92|150.53|148.73|150.73|148.93|150.52|148.72|61
1641120000000|2022-01-02 10:40:00|150.54|148.74|150.44|148.64|150.54|148.74|150.33|148.53|124
1641120300000|2022-01-02 10:45:00|150.43|148.63|150.56|148.76|150.65|148.85|150.43|148.63|127
1641120600000|2022-01-02 10:50:00|150.55|148.75|150.57|148.77|150.57|148.77|150.52|148.72|65
1641120900000|2022-01-02 10:55:00|150.58|148.78|150.37|148.57|150.59|148.79|150.28|148.48|120
1641121200000|2022-01-02 11:00:00|150.36|148.56|150.49|148.69|150.54|148.74|150.34|148.54|108
1641121500000|2022-01-02 11:05:00|150.5|148.7|150.77|148.97|150.79|148.99|150.5|148.7|96
1641121800000|2022-01-02 11:10:00|150.76|148.96|150.68|148.88|150.78|148.98|150.67|148.87|72
1641122100000|2022-01-02 11:15:00|150.69|148.89|150.57|148.77|150.7|148.9|150.53|148.73|98
1641122400000|2022-01-02 11:20:00|150.58|148.78|150.44|148.64|150.78|148.98|150.43|148.63|123
1641122700000|2022-01-02 11:25:00|150.45|148.65|150.6|148.8|150.61|148.81|150.44|148.64|66
1641123000000|2022-01-02 11:30:00|150.62|148.82|150.66|148.86|150.87|149.07|150.62|148.82|144
1641123300000|2022-01-02 11:35:00|150.65|148.85|150.68|148.88|150.75|148.95|150.55|148.75|101
1641123600000|2022-01-02 11:40:00|150.69|148.89|150.52|148.72|150.69|148.89|150.51|148.71|60
1641123900000|2022-01-02 11:45:00|150.53|148.73|150.26|148.46|150.53|148.73|150.26|148.46|91
1641124200000|2022-01-02 11:50:00|150.27|148.47|150.45|148.65|150.46|148.66|150.26|148.46|75
1641124500000|2022-01-02 11:55:00|150.46|148.66|150.35|148.55|150.46|148.66|150.3|148.5|53
1641124800000|2022-01-02 12:00:00|150.34|148.54|149.8|148|150.39|148.59|149.77|147.97|163
1641125100000|2022-01-02 12:05:00|149.79|147.99|149.94|148.14|149.95|148.15|149.66|147.86|156
1641125400000|2022-01-02 12:10:00|149.93|148.13|150.15|148.35|150.22|148.42|149.87|148.07|133
1641125700000|2022-01-02 12:15:00|150.14|148.34|150.09|148.29|150.17|148.37|150.06|148.26|125
1641126000000|2022-01-02 12:20:00|150.12|148.32|150.29|148.49|150.35|148.55|150.12|148.32|111
1641126300000|2022-01-02 12:25:00|150.28|148.48|150.43|148.63|150.43|148.63|150.27|148.47|84
1641126600000|2022-01-02 12:30:00|150.42|148.62|150.46|148.66|150.47|148.67|150.36|148.56|68
1641126900000|2022-01-02 12:35:00|150.47|148.67|150.9|149.1|150.9|149.1|150.47|148.67|159
1641127200000|2022-01-02 12:40:00|150.89|149.09|151.01|149.21|151.16|149.36|150.86|149.06|225
1641127500000|2022-01-02 12:45:00|151.02|149.22|151.1|149.3|151.16|149.36|150.96|149.16|175
1641127800000|2022-01-02 12:50:00|151.11|149.31|151.09|149.29|151.17|149.37|151.08|149.28|158
1641128100000|2022-01-02 12:55:00|151.08|149.28|150.85|149.05|151.1|149.3|150.79|148.99|182
1641128400000|2022-01-02 13:00:00|150.84|149.04|150.62|148.82|150.85|149.05|150.59|148.79|129
1641128700000|2022-01-02 13:05:00|150.63|148.83|150.77|148.97|150.83|149.03|150.62|148.82|121
1641129000000|2022-01-02 13:10:00|150.76|148.96|150.46|148.66|150.78|148.98|150.4|148.6|129
1641129300000|2022-01-02 13:15:00|150.44|148.64|150.52|148.72|150.52|148.72|150.36|148.56|113
1641129600000|2022-01-02 13:20:00|150.51|148.71|150.4|148.6|150.57|148.77|150.38|148.58|106
1641129900000|2022-01-02 13:25:00|150.42|148.62|150.76|148.96|150.76|148.96|150.39|148.59|96
1641130200000|2022-01-02 13:30:00|150.77|148.97|150.52|148.72|150.77|148.97|150.51|148.71|87
1641130500000|2022-01-02 13:35:00|150.53|148.73|150.5|148.7|150.54|148.74|150.48|148.68|57
1641130800000|2022-01-02 13:40:00|150.51|148.71|150.51|148.71|150.52|148.72|150.49|148.69|41
1641131100000|2022-01-02 13:45:00|150.5|148.7|150.41|148.61|150.51|148.71|150.39|148.59|80
1641131400000|2022-01-02 13:50:00|150.4|148.6|150.42|148.62|150.42|148.62|150.19|148.39|136
1641131700000|2022-01-02 13:55:00|150.47|148.67|150.4|148.6|150.51|148.71|150.39|148.59|70
1641132000000|2022-01-02 14:00:00|150.39|148.59|150.55|148.75|150.55|148.75|150.3|148.5|103
1641132300000|2022-01-02 14:05:00|150.54|148.74|150.67|148.87|150.68|148.88|150.54|148.74|88
1641132600000|2022-01-02 14:10:00|150.68|148.88|150.96|149.16|150.97|149.17|150.66|148.86|110
1641132900000|2022-01-02 14:15:00|150.95|149.15|151.19|149.39|151.19|149.39|150.94|149.14|124
1641133200000|2022-01-02 14:20:00|151.18|149.38|150.73|148.93|151.19|149.39|150.72|148.92|85
1641133500000|2022-01-02 14:25:00|150.74|148.94|150.63|148.83|150.83|149.03|150.55|148.75|133
1641133800000|2022-01-02 14:30:00|150.64|148.84|150.9|149.1|150.96|149.16|150.63|148.83|111
1641134100000|2022-01-02 14:35:00|150.89|149.09|151.07|149.27|151.09|149.29|150.79|148.99|87
1641134400000|2022-01-02 14:40:00|151.06|149.26|151.03|149.23|151.08|149.28|151.03|149.23|96
1641134700000|2022-01-02 14:45:00|151.04|149.24|150.96|149.16|151.08|149.28|150.84|149.04|88
1641135000000|2022-01-02 14:50:00|150.95|149.15|150.84|149.04|151.02|149.22|150.78|148.98|105
1641135300000|2022-01-02 14:55:00|150.85|149.05|150.84|149.04|150.86|149.06|150.8|149|84
1641135600000|2022-01-02 15:00:00|150.83|149.03|150.85|149.05|150.95|149.15|150.83|149.03|96
1641135900000|2022-01-02 15:05:00|150.86|149.06|151.16|149.36|151.25|149.45|150.85|149.05|87
1641136200000|2022-01-02 15:10:00|151.17|149.37|151.64|149.84|151.64|149.84|151.14|149.34|177
1641136500000|2022-01-02 15:15:00|151.65|149.85|151.78|149.98|152.14|150.34|151.65|149.85|196
1641136800000|2022-01-02 15:20:00|151.79|149.99|151.56|149.76|151.85|150.05|151.55|149.75|149
1641137100000|2022-01-02 15:25:00|151.55|149.75|151.56|149.76|151.58|149.78|151.47|149.67|114
1641137400000|2022-01-02 15:30:00|151.55|149.75|151.37|149.57|151.57|149.77|151.33|149.53|118
1641137700000|2022-01-02 15:35:00|151.36|149.56|151.54|149.74|151.55|149.75|151.34|149.54|69
1641138000000|2022-01-02 15:40:00|151.55|149.75|151.73|149.93|151.73|149.93|151.54|149.74|126
1641138300000|2022-01-02 15:45:00|151.74|149.94|152.37|150.57|152.44|150.64|151.74|149.94|246
1641138600000|2022-01-02 15:50:00|152.38|150.58|152.74|150.94|152.74|150.94|152.27|150.47|174
1641138900000|2022-01-02 15:55:00|152.73|150.93|152.34|150.54|152.73|150.93|152.34|150.54|175
1641139200000|2022-01-02 16:00:00|152.35|150.55|152.49|150.69|152.78|150.98|152.3|150.5|242
1641139500000|2022-01-02 16:05:00|152.48|150.68|152.69|150.89|152.77|150.97|152.37|150.57|202
1641139800000|2022-01-02 16:10:00|152.7|150.9|152.42|150.62|152.73|150.93|152.28|150.48|198
1641140100000|2022-01-02 16:15:00|152.41|150.61|152.11|150.31|152.51|150.71|152.09|150.29|150
1641140400000|2022-01-02 16:20:00|152.12|150.32|152.28|150.48|152.29|150.49|152.11|150.31|104
1641140700000|2022-01-02 16:25:00|152.27|150.47|152.27|150.47|152.3|150.5|152.21|150.41|93
1641141000000|2022-01-02 16:30:00|152.28|150.48|152.71|150.91|152.79|150.99|152.28|150.48|199
1641141300000|2022-01-02 16:35:00|152.7|150.9|152.6|150.8|152.77|150.97|152.53|150.73|189
1641141600000|2022-01-02 16:40:00|152.59|150.79|152.58|150.78|152.62|150.82|152.35|150.55|170
1641141900000|2022-01-02 16:45:00|152.57|150.77|153.01|151.21|153.07|151.27|152.57|150.77|198
1641142200000|2022-01-02 16:50:00|153|151.2|153.49|151.69|153.51|151.71|152.88|151.08|179
1641142500000|2022-01-02 16:55:00|153.52|151.72|153.75|151.95|153.9|152.1|153.35|151.55|429
1641142800000|2022-01-02 17:00:00|153.74|151.94|153.86|152.06|154.23|152.43|153.74|151.94|342
1641143100000|2022-01-02 17:05:00|153.87|152.07|153.1|151.3|154.1|152.3|153.07|151.27|320
1641143400000|2022-01-02 17:10:00|153.11|151.31|153.08|151.28|153.5|151.7|153.01|151.21|344
1641143700000|2022-01-02 17:15:00|153.09|151.29|153.2|151.4|153.31|151.51|152.94|151.14|263
1641144000000|2022-01-02 17:20:00|153.19|151.39|153.56|151.76|153.56|151.76|153.09|151.29|198
1641144300000|2022-01-02 17:25:00|153.55|151.75|153.57|151.77|153.61|151.81|153.46|151.66|160
1641144600000|2022-01-02 17:30:00|153.59|151.79|153.4|151.6|153.62|151.82|153.24|151.44|178
1641144900000|2022-01-02 17:35:00|153.39|151.59|153.6|151.8|153.6|151.8|153.39|151.59|164
1641145200000|2022-01-02 17:40:00|153.59|151.79|153.63|151.83|153.68|151.88|153.5|151.7|123
1641145500000|2022-01-02 17:45:00|153.64|151.84|153.54|151.74|153.82|152.02|153.11|151.31|231
1641145800000|2022-01-02 17:50:00|153.55|151.75|153.34|151.54|153.59|151.79|153.16|151.36|201
1641146100000|2022-01-02 17:55:00|153.35|151.55|153.5|151.7|153.52|151.72|153.23|151.43|168
1641146400000|2022-01-02 18:00:00|153.51|151.71|153.36|151.56|153.51|151.71|152.91|151.11|253
1641146700000|2022-01-02 18:05:00|153.35|151.55|153.18|151.38|153.38|151.58|153.05|151.25|197
1641147000000|2022-01-02 18:10:00|153.17|151.37|152.92|151.12|153.27|151.47|152.92|151.12|129
1641147300000|2022-01-02 18:15:00|152.91|151.11|153.01|151.21|153.17|151.37|152.85|151.05|180
1641147600000|2022-01-02 18:20:00|153.02|151.22|152.51|150.71|153.02|151.22|152.36|150.56|254
1641147900000|2022-01-02 18:25:00|152.5|150.7|151.89|150.09|152.53|150.73|151.52|149.72|409
1641148200000|2022-01-02 18:30:00|151.9|150.1|151.09|149.29|151.91|150.11|150.86|149.06|389
1641148500000|2022-01-02 18:35:00|151.13|149.33|151.69|149.89|151.73|149.93|151.13|149.33|354
1641148800000|2022-01-02 18:40:00|151.7|149.9|151.69|149.89|151.89|150.09|151.67|149.87|263
1641149100000|2022-01-02 18:45:00|151.7|149.9|152.22|150.42|152.22|150.42|151.68|149.88|233
1641149400000|2022-01-02 18:50:00|152.21|150.41|151.87|150.07|152.24|150.44|151.83|150.03|237
1641149700000|2022-01-02 18:55:00|151.86|150.06|152.24|150.44|152.25|150.45|151.84|150.04|197
1641150000000|2022-01-02 19:00:00|152.21|150.41|152.69|150.89|152.69|150.89|151.97|150.17|238
1641150300000|2022-01-02 19:05:00|152.68|150.88|152.76|150.96|152.79|150.99|152.57|150.77|254
1641150600000|2022-01-02 19:10:00|152.75|150.95|152.42|150.62|152.75|150.95|152.37|150.57|192
1641150900000|2022-01-02 19:15:00|152.41|150.61|152.38|150.58|152.56|150.76|152.35|150.55|149
1641151200000|2022-01-02 19:20:00|152.39|150.59|151.92|150.12|152.39|150.59|151.85|150.05|220
1641151500000|2022-01-02 19:25:00|151.9|150.1|152.03|150.23|152.15|150.35|151.83|150.03|216
1641151800000|2022-01-02 19:30:00|152.02|150.22|151.91|150.11|152.2|150.4|151.84|150.04|144
1641152100000|2022-01-02 19:35:00|151.9|150.1|152.07|150.27|152.18|150.38|151.87|150.07|145
1641152400000|2022-01-02 19:40:00|152.08|150.28|152.07|150.27|152.26|150.46|152.04|150.24|157
1641152700000|2022-01-02 19:45:00|152.06|150.26|152.06|150.26|152.15|150.35|152.04|150.24|124
1641153000000|2022-01-02 19:50:00|152.07|150.27|152.26|150.46|152.33|150.53|152.04|150.24|121
1641153300000|2022-01-02 19:55:00|152.25|150.45|152.1|150.3|152.27|150.47|152.1|150.3|141
1641153600000|2022-01-02 20:00:00|152.09|150.29|152.13|150.33|152.16|150.36|151.84|150.04|172
1641153900000|2022-01-02 20:05:00|152.15|150.35|152.13|150.33|152.19|150.39|152.02|150.22|119
1641154200000|2022-01-02 20:10:00|152.14|150.34|152.48|150.68|152.51|150.71|152.14|150.34|184
1641154500000|2022-01-02 20:15:00|152.49|150.69|152.46|150.66|152.5|150.7|152.36|150.56|103
1641154800000|2022-01-02 20:20:00|152.47|150.67|152.4|150.6|152.5|150.7|152.35|150.55|95
1641155100000|2022-01-02 20:25:00|152.41|150.61|152.56|150.76|152.57|150.77|152.37|150.57|85
1641155400000|2022-01-02 20:30:00|152.55|150.75|152.07|150.27|152.56|150.76|152.07|150.27|151
1641155700000|2022-01-02 20:35:00|152.08|150.28|152.07|150.27|152.16|150.36|152.03|150.23|96
1641156000000|2022-01-02 20:40:00|152.08|150.28|152.08|150.28|152.16|150.36|152.06|150.26|78
1641156300000|2022-01-02 20:45:00|152.09|150.29|152.66|149.86|152.66|150.29|151.98|149.68|80
1641156600000|2022-01-02 20:50:00|152.65|149.85|152.64|149.84|152.66|149.86|152.59|149.79|82
1641156900000|2022-01-02 20:55:00|152.62|149.82|152.63|149.83|152.64|149.84|152.55|149.75|75
1641157200000|2022-01-02 21:00:00|152.62|149.82|152.26|149.46|152.62|149.82|152.25|149.45|125
1641157500000|2022-01-02 21:05:00|152.27|149.47|152.62|149.82|152.62|149.82|152.26|149.46|119
1641157800000|2022-01-02 21:10:00|152.61|149.81|152.87|150.07|152.88|150.08|152.53|149.73|156
1641158100000|2022-01-02 21:15:00|152.86|150.06|152.65|149.85|152.87|150.07|152.57|149.77|136
1641158400000|2022-01-02 21:20:00|152.64|149.84|152.46|149.66|152.67|149.87|152.46|149.66|121
1641158700000|2022-01-02 21:25:00|152.47|149.67|152.39|149.59|152.56|149.76|152.37|149.57|120
1641159000000|2022-01-02 21:30:00|152.38|149.58|152.35|149.55|152.45|149.65|152.27|149.47|59
1641159300000|2022-01-02 21:35:00|152.34|149.54|152.46|149.66|152.52|149.72|152.32|149.52|75
1641159600000|2022-01-02 21:40:00|152.45|149.65|152.43|149.63|152.67|149.87|152.36|149.56|171
1641159900000|2022-01-02 21:45:00|152.42|149.62|151.93|149.13|152.42|149.62|151.88|149.08|162
1641160200000|2022-01-02 21:50:00|151.94|149.14|151.94|149.14|152.02|149.22|151.9|149.1|112
1641160500000|2022-01-02 21:55:00|151.93|149.13|151.83|149.03|151.94|149.14|151.79|148.99|94
1641160800000|2022-01-02 22:00:00|151.82|149.02|151.53|149.73|151.99|149.82|151.44|149.01|265
1641161100000|2022-01-02 22:05:00|151.54|149.74|151.64|149.84|151.65|149.85|151.49|149.69|226
1641161400000|2022-01-02 22:10:00|151.65|149.85|151.75|149.95|151.75|149.95|151.63|149.83|141
1641161700000|2022-01-02 22:15:00|151.74|149.94|151.68|149.88|151.74|149.94|151.53|149.73|186
1641162000000|2022-01-02 22:20:00|151.69|149.89|151.71|149.91|151.72|149.92|151.63|149.83|146
1641162300000|2022-01-02 22:25:00|151.7|149.9|151.79|149.99|151.79|149.99|151.66|149.86|100
1641162600000|2022-01-02 22:30:00|151.8|150|151.9|150.1|151.91|150.11|151.78|149.98|108
1641162900000|2022-01-02 22:35:00|151.91|150.11|152.1|150.3|152.18|150.38|151.89|150.09|213
1641163200000|2022-01-02 22:40:00|152.09|150.29|152.26|150.46|152.27|150.47|152.06|150.26|201
1641163500000|2022-01-02 22:45:00|152.28|150.48|151.96|150.16|152.28|150.48|151.92|150.12|201
1641163800000|2022-01-02 22:50:00|151.95|150.15|151.96|150.16|152.01|150.21|151.9|150.1|145
1641164100000|2022-01-02 22:55:00|151.95|150.15|152.07|150.27|152.18|150.38|151.94|150.14|152
1641164400000|2022-01-02 23:00:00|152.08|150.28|152.24|150.44|152.35|150.55|152.08|150.28|344
1641164700000|2022-01-02 23:05:00|152.23|150.43|152.36|150.56|152.44|150.64|152.2|150.4|280
1641165000000|2022-01-02 23:10:00|152.35|150.55|152.26|150.46|152.36|150.56|152.2|150.4|257
1641165300000|2022-01-02 23:15:00|152.27|150.47|152.34|150.54|152.37|150.57|152.23|150.43|223
1641165600000|2022-01-02 23:20:00|152.35|150.55|152.25|150.45|152.41|150.61|152.22|150.42|223
1641165900000|2022-01-02 23:25:00|152.24|150.44|152.56|150.76|152.59|150.79|152.14|150.34|258
1641166200000|2022-01-02 23:30:00|152.57|150.77|152.48|150.68|152.73|150.93|152.47|150.67|316
1641166500000|2022-01-02 23:35:00|152.47|150.67|152.4|150.6|152.48|150.68|152.36|150.56|254
1641166800000|2022-01-02 23:40:00|152.41|150.61|152.47|150.67|152.51|150.71|152.39|150.59|149
1641167100000|2022-01-02 23:45:00|152.48|150.68|152.29|150.49|152.53|150.73|152.25|150.45|253
1641167400000|2022-01-02 23:50:00|152.3|150.5|152.09|150.29|152.33|150.53|152.07|150.27|219
1641167700000|2022-01-02 23:55:00|152.08|150.28|152.08|150.28|152.13|150.33|152.06|150.26|109
1641168000000|2022-01-03 00:00:00|152.09|150.29|151.85|150.05|152.09|150.29|151.7|149.9|320
1641168300000|2022-01-03 00:05:00|151.86|150.06|151.54|149.74|151.97|150.17|151.53|149.73|268
1641168600000|2022-01-03 00:10:00|151.56|149.76|151.53|149.73|151.65|149.85|151.53|149.73|208
1641168900000|2022-01-03 00:15:00|151.54|149.74|151.76|149.96|151.79|149.99|151.54|149.74|265
1641169200000|2022-01-03 00:20:00|151.75|149.95|151.97|150.17|151.99|150.19|151.73|149.93|248
1641169500000|2022-01-03 00:25:00|151.96|150.16|151.73|149.93|151.97|150.17|151.72|149.92|211
1641169800000|2022-01-03 00:30:00|151.74|149.94|151.36|149.56|151.78|149.98|151.35|149.55|338
1641170100000|2022-01-03 00:35:00|151.35|149.55|151.45|149.65|151.5|149.7|151.33|149.53|206
1641170400000|2022-01-03 00:40:00|151.46|149.66|151.74|149.94|151.78|149.98|151.45|149.65|279
1641170700000|2022-01-03 00:45:00|151.75|149.95|151.71|149.91|151.79|149.99|151.67|149.87|164
1641171000000|2022-01-03 00:50:00|151.72|149.92|151.88|150.08|151.96|150.16|151.7|149.9|191
1641171300000|2022-01-03 00:55:00|151.89|150.09|151.48|149.68|151.93|150.13|151.48|149.68|193
1641171600000|2022-01-03 01:00:00|151.49|149.69|151.8|150|151.81|150.01|151.34|149.54|311
1641171900000|2022-01-03 01:05:00|151.79|149.99|151.68|149.88|151.81|150.01|151.63|149.83|241
1641172200000|2022-01-03 01:10:00|151.69|149.89|151.48|149.68|151.69|149.89|151.42|149.62|226
1641172500000|2022-01-03 01:15:00|151.47|149.67|151.67|149.87|151.76|149.96|151.46|149.66|252
1641172800000|2022-01-03 01:20:00|151.66|149.86|151.14|149.34|151.67|149.87|151.11|149.31|251
1641173100000|2022-01-03 01:25:00|151.15|149.35|151.27|149.47|151.35|149.55|150.97|149.17|294
1641173400000|2022-01-03 01:30:00|151.28|149.48|151.2|149.4|151.37|149.57|151.2|149.4|229
1641173700000|2022-01-03 01:35:00|151.19|149.39|151.18|149.38|151.22|149.42|151.1|149.3|192
1641174000000|2022-01-03 01:40:00|151.17|149.37|150.81|149.01|151.18|149.38|150.69|148.89|286
1641174300000|2022-01-03 01:45:00|150.8|149|150.89|149.09|150.99|149.19|150.77|148.97|241
1641174600000|2022-01-03 01:50:00|150.9|149.1|151.17|149.37|151.21|149.41|150.85|149.05|218
1641174900000|2022-01-03 01:55:00|151.18|149.38|151.29|149.49|151.29|149.49|151.17|149.37|248
1641175200000|2022-01-03 02:00:00|151.28|149.48|151.18|149.38|151.3|149.5|151.14|149.34|220
1641175500000|2022-01-03 02:05:00|151.19|149.39|150.77|148.97|151.19|149.39|150.49|148.69|325
1641175800000|2022-01-03 02:10:00|150.79|148.99|150.69|148.89|150.84|149.04|150.58|148.78|262
1641176100000|2022-01-03 02:15:00|150.7|148.9|150.94|149.14|150.94|149.14|150.58|148.78|221
1641176400000|2022-01-03 02:20:00|150.95|149.15|151.15|149.35|151.15|149.35|150.94|149.14|203
1641176700000|2022-01-03 02:25:00|151.13|149.33|151.06|149.26|151.13|149.33|150.97|149.17|214
1641177000000|2022-01-03 02:30:00|151.07|149.27|151.18|149.38|151.25|149.45|150.96|149.16|197
1641177300000|2022-01-03 02:35:00|151.19|149.39|151.16|149.36|151.26|149.46|151.08|149.28|167
1641177600000|2022-01-03 02:40:00|151.15|149.35|151.2|149.4|151.2|149.4|151|149.2|284
1641177900000|2022-01-03 02:45:00|151.22|149.42|150.89|149.09|151.22|149.42|150.83|149.03|193
1641178200000|2022-01-03 02:50:00|150.9|149.1|150.83|149.03|150.92|149.12|150.57|148.77|229
1641178500000|2022-01-03 02:55:00|150.82|149.02|150.97|149.17|151.09|149.29|150.81|149.01|248
1641178800000|2022-01-03 03:00:00|150.98|149.18|151.11|149.31|151.18|149.38|150.94|149.14|279
1641179100000|2022-01-03 03:05:00|151.1|149.3|150.95|149.15|151.17|149.37|150.94|149.14|228
1641179400000|2022-01-03 03:10:00|150.96|149.16|150.84|149.04|150.96|149.16|150.83|149.03|175
1641179700000|2022-01-03 03:15:00|150.83|149.03|150.75|148.95|150.85|149.05|150.62|148.82|234
1641180000000|2022-01-03 03:20:00|150.76|148.96|150.95|149.15|151.01|149.21|150.75|148.95|213
1641180300000|2022-01-03 03:25:00|150.97|149.17|151.15|149.35|151.18|149.38|150.95|149.15|162
1641180600000|2022-01-03 03:30:00|151.16|149.36|151.04|149.24|151.28|149.48|150.97|149.17|254
1641180900000|2022-01-03 03:35:00|151.03|149.23|150.26|148.46|151.05|149.25|150.13|148.33|343
1641181200000|2022-01-03 03:40:00|150.27|148.47|150.29|148.49|150.38|148.58|150.15|148.35|412
1641181500000|2022-01-03 03:45:00|150.3|148.5|150.29|148.49|150.35|148.55|150.16|148.36|270
1641181800000|2022-01-03 03:50:00|150.3|148.5|150.71|148.91|150.73|148.93|150.29|148.49|269
1641182100000|2022-01-03 03:55:00|150.72|148.92|150.46|148.66|150.72|148.92|150.44|148.64|238
1641182400000|2022-01-03 04:00:00|150.45|148.65|150.47|148.67|150.57|148.77|150.33|148.53|317
1641182700000|2022-01-03 04:05:00|150.45|148.65|150.78|148.98|150.81|149.01|150.45|148.65|224
1641183000000|2022-01-03 04:10:00|150.77|148.97|150.74|148.94|150.87|149.07|150.67|148.87|255
1641183300000|2022-01-03 04:15:00|150.75|148.95|151.05|149.25|151.25|149.45|150.74|148.94|349
1641183600000|2022-01-03 04:20:00|151.06|149.26|151.11|149.31|151.11|149.31|150.79|148.99|229
1641183900000|2022-01-03 04:25:00|151.12|149.32|150.94|149.14|151.15|149.35|150.91|149.11|182
1641184200000|2022-01-03 04:30:00|150.93|149.13|150.93|149.13|150.98|149.18|150.82|149.02|256
1641184500000|2022-01-03 04:35:00|150.94|149.14|151.06|149.26|151.1|149.3|150.93|149.13|235
1641184800000|2022-01-03 04:40:00|151.05|149.25|150.97|149.17|151.09|149.29|150.96|149.16|231
1641185100000|2022-01-03 04:45:00|150.96|149.16|150.85|149.05|151.06|149.26|150.84|149.04|181
1641185400000|2022-01-03 04:50:00|150.86|149.06|150.72|148.92|150.89|149.09|150.68|148.88|224
1641185700000|2022-01-03 04:55:00|150.73|148.93|150.67|148.87|150.84|149.04|150.58|148.78|202
1641186000000|2022-01-03 05:00:00|150.66|148.86|150.87|149.07|150.89|149.09|150.63|148.83|202
1641186300000|2022-01-03 05:05:00|150.88|149.08|150.74|148.94|150.95|149.15|150.61|148.81|224
1641186600000|2022-01-03 05:10:00|150.73|148.93|150.64|148.84|150.79|148.99|150.64|148.84|144
1641186900000|2022-01-03 05:15:00|150.65|148.85|150.85|149.05|150.85|149.05|150.62|148.82|190
1641187200000|2022-01-03 05:20:00|150.84|149.04|150.75|148.95|150.85|149.05|150.7|148.9|177
1641187500000|2022-01-03 05:25:00|150.76|148.96|151.44|149.64|151.57|149.77|150.73|148.93|320
1641187800000|2022-01-03 05:30:00|151.43|149.63|151.67|149.87|151.75|149.95|151.43|149.63|394
1641188100000|2022-01-03 05:35:00|151.68|149.88|151.74|149.94|151.78|149.98|151.6|149.8|317
1641188400000|2022-01-03 05:40:00|151.73|149.93|151.67|149.87|151.95|150.15|151.65|149.85|358
1641188700000|2022-01-03 05:45:00|151.69|149.89|151.43|149.63|151.7|149.9|151.39|149.59|231
1641189000000|2022-01-03 05:50:00|151.42|149.62|151.45|149.65|151.48|149.68|151.36|149.56|203
1641189300000|2022-01-03 05:55:00|151.44|149.64|151.48|149.68|151.49|149.69|151.37|149.57|181
1641189600000|2022-01-03 06:00:00|151.47|149.67|151.44|149.64|151.49|149.69|151.35|149.55|140
1641189900000|2022-01-03 06:05:00|151.43|149.63|151.16|149.36|151.43|149.63|151.15|149.35|214
1641190200000|2022-01-03 06:10:00|151.15|149.35|151.12|149.32|151.2|149.4|151.08|149.28|153
1641190500000|2022-01-03 06:15:00|151.11|149.31|151.07|149.27|151.13|149.33|150.94|149.14|247
1641190800000|2022-01-03 06:20:00|151.06|149.26|151|149.2|151.17|149.37|150.97|149.17|156
1641191100000|2022-01-03 06:25:00|150.98|149.18|150.88|149.08|150.98|149.18|150.78|148.98|165
1641191400000|2022-01-03 06:30:00|150.87|149.07|150.78|148.98|150.88|149.08|150.75|148.95|123
1641191700000|2022-01-03 06:35:00|150.79|148.99|150.96|149.16|151.03|149.23|150.78|148.98|175
1641192000000|2022-01-03 06:40:00|150.95|149.15|151.06|149.26|151.14|149.34|150.95|149.15|201
1641192300000|2022-01-03 06:45:00|151.05|149.25|150.95|149.15|151.06|149.26|150.87|149.07|167
1641192600000|2022-01-03 06:50:00|150.96|149.16|150.86|149.06|150.96|149.16|150.8|149|158
1641192900000|2022-01-03 06:55:00|150.87|149.07|150.69|148.89|150.87|149.07|150.52|148.72|180
1641193200000|2022-01-03 07:00:00|150.68|148.88|150.53|148.73|150.68|148.88|150.49|148.69|208
1641193500000|2022-01-03 07:05:00|150.54|148.74|150.75|148.95|150.75|148.95|150.53|148.73|152
1641193800000|2022-01-03 07:10:00|150.74|148.94|150.75|148.95|150.75|148.95|150.56|148.76|169
1641194100000|2022-01-03 07:15:00|150.74|148.94|150.58|148.78|150.74|148.94|150.53|148.73|159
1641194400000|2022-01-03 07:20:00|150.57|148.77|150.67|148.87|150.7|148.9|150.53|148.73|152
1641194700000|2022-01-03 07:25:00|150.68|148.88|150.71|148.91|150.73|148.93|150.52|148.72|140
1641195000000|2022-01-03 07:30:00|150.72|148.92|150.86|149.06|150.89|149.09|150.71|148.91|164
1641195300000|2022-01-03 07:35:00|150.85|149.05|150.77|148.97|150.87|149.07|150.77|148.97|188
1641195600000|2022-01-03 07:40:00|150.74|148.94|150.83|149.03|150.86|149.06|150.72|148.92|140
1641195900000|2022-01-03 07:45:00|150.82|149.02|150.65|148.85|150.84|149.04|150.6|148.8|137
1641196200000|2022-01-03 07:50:00|150.64|148.84|150.92|149.12|150.93|149.13|150.61|148.81|167
1641196500000|2022-01-03 07:55:00|150.93|149.13|150.99|149.19|151.08|149.28|150.92|149.12|141
1641196800000|2022-01-03 08:00:00|151|149.2|151.18|149.38|151.25|149.45|150.98|149.18|243
1641197100000|2022-01-03 08:05:00|151.17|149.37|150.92|149.12|151.25|149.45|150.91|149.11|274
1641197400000|2022-01-03 08:10:00|150.93|149.13|151.08|149.28|151.18|149.38|150.91|149.11|222
1641197700000|2022-01-03 08:15:00|151.07|149.27|150.9|149.1|151.08|149.28|150.85|149.05|172
1641198000000|2022-01-03 08:20:00|150.89|149.09|150.84|149.04|151|149.2|150.83|149.03|156
1641198300000|2022-01-03 08:25:00|150.85|149.05|150.79|148.99|150.9|149.1|150.77|148.97|115
1641198600000|2022-01-03 08:30:00|150.78|148.98|150.8|149|150.88|149.08|150.78|148.98|156
1641198900000|2022-01-03 08:35:00|150.79|148.99|150.66|148.86|150.8|149|150.55|148.75|146
1641199200000|2022-01-03 08:40:00|150.65|148.85|150.65|148.85|150.69|148.89|150.56|148.76|177
1641199500000|2022-01-03 08:45:00|150.66|148.86|150.6|148.8|150.69|148.89|150.59|148.79|133
1641199800000|2022-01-03 08:50:00|150.59|148.79|150.61|148.81|150.68|148.88|150.57|148.77|163
1641200100000|2022-01-03 08:55:00|150.62|148.82|150.7|148.9|150.78|148.98|150.57|148.77|145
1641200400000|2022-01-03 09:00:00|150.71|148.91|151.08|149.28|151.1|149.3|150.71|148.91|275
1641200700000|2022-01-03 09:05:00|151.09|149.29|150.98|149.18|151.17|149.37|150.97|149.17|205
1641201000000|2022-01-03 09:10:00|151|149.2|150.85|149.05|151.02|149.22|150.84|149.04|225
1641201300000|2022-01-03 09:15:00|150.86|149.06|150.01|148.21|150.87|149.07|149.97|148.17|373
1641201600000|2022-01-03 09:20:00|149.99|148.19|150.36|148.56|150.4|148.6|149.94|148.14|307
1641201900000|2022-01-03 09:25:00|150.37|148.57|150.26|148.46|150.38|148.58|150.15|148.35|283
1641202200000|2022-01-03 09:30:00|150.27|148.47|150.34|148.54|150.37|148.57|150.17|148.37|202
1641202500000|2022-01-03 09:35:00|150.36|148.56|150.49|148.69|150.57|148.77|150.33|148.53|255
1641202800000|2022-01-03 09:40:00|150.5|148.7|150.48|148.68|150.56|148.76|150.45|148.65|187
1641203100000|2022-01-03 09:45:00|150.49|148.69|150.66|148.86|150.69|148.89|150.4|148.6|261
1641203400000|2022-01-03 09:50:00|150.65|148.85|150.75|148.95|150.76|148.96|150.61|148.81|268
1641203700000|2022-01-03 09:55:00|150.74|148.94|150.67|148.87|150.77|148.97|150.59|148.79|187
1641204000000|2022-01-03 10:00:00|150.66|148.86|150.82|149.02|151.14|149.34|150.62|148.82|274
1641204300000|2022-01-03 10:05:00|150.81|149.01|150.97|149.17|151|149.2|150.79|148.99|222
1641204600000|2022-01-03 10:10:00|150.96|149.16|151.27|149.47|151.41|149.61|150.96|149.16|333
1641204900000|2022-01-03 10:15:00|151.26|149.46|151.21|149.41|151.29|149.49|151.05|149.25|259
1641205200000|2022-01-03 10:20:00|151.22|149.42|151.05|149.25|151.22|149.42|150.99|149.19|254
1641205500000|2022-01-03 10:25:00|151.03|149.23|151.02|149.22|151.16|149.36|150.97|149.17|250
1641205800000|2022-01-03 10:30:00|151.01|149.21|151.12|149.32|151.13|149.33|150.89|149.09|234
1641206100000|2022-01-03 10:35:00|151.13|149.33|151.26|149.46|151.28|149.48|151.13|149.33|229
1641206400000|2022-01-03 10:40:00|151.25|149.45|151.38|149.58|151.43|149.63|151.21|149.41|242
1641206700000|2022-01-03 10:45:00|151.39|149.59|151.38|149.58|151.52|149.72|151.34|149.54|287
1641207000000|2022-01-03 10:50:00|151.39|149.59|151.28|149.48|151.4|149.6|151.26|149.46|207
1641207300000|2022-01-03 10:55:00|151.29|149.49|151.25|149.45|151.3|149.5|151.16|149.36|196
1641207600000|2022-01-03 11:00:00|151.24|149.44|151.67|149.87|151.75|149.95|151.23|149.43|400
1641207900000|2022-01-03 11:05:00|151.66|149.86|151.57|149.77|151.8|150|151.46|149.66|315
1641208200000|2022-01-03 11:10:00|151.56|149.76|151.67|149.87|151.69|149.89|151.55|149.75|192
1641208500000|2022-01-03 11:15:00|151.66|149.86|151.6|149.8|151.72|149.92|151.55|149.75|264
1641208800000|2022-01-03 11:20:00|151.59|149.79|151.79|149.99|151.85|150.05|151.59|149.79|260
1641209100000|2022-01-03 11:25:00|151.78|149.98|151.89|150.09|152.06|150.26|151.77|149.97|253
1641209400000|2022-01-03 11:30:00|151.9|150.1|151.75|149.95|151.96|150.16|151.74|149.94|212
1641209700000|2022-01-03 11:35:00|151.76|149.96|151.62|149.82|151.76|149.96|151.59|149.79|177
1641210000000|2022-01-03 11:40:00|151.61|149.81|151.68|149.88|151.75|149.95|151.59|149.79|243
1641210300000|2022-01-03 11:45:00|151.69|149.89|151.59|149.79|151.69|149.89|151.2|149.4|360
1641210600000|2022-01-03 11:50:00|151.58|149.78|151.59|149.79|151.62|149.82|151.56|149.76|177
1641210900000|2022-01-03 11:55:00|151.58|149.78|151.69|149.89|151.95|150.15|151.58|149.78|308
1641211200000|2022-01-03 12:00:00|151.7|149.9|151.59|149.79|151.91|150.11|151.55|149.75|312
1641211500000|2022-01-03 12:05:00|151.6|149.8|151.83|150.03|151.91|150.11|151.38|149.58|275
1641211800000|2022-01-03 12:10:00|151.82|150.02|151.87|150.07|152.08|150.28|151.75|149.95|394
1641212100000|2022-01-03 12:15:00|151.86|150.06|151.89|150.09|152.09|150.29|151.75|149.95|361
1641212400000|2022-01-03 12:20:00|151.88|150.08|151.68|149.88|151.89|150.09|151.52|149.72|319
1641212700000|2022-01-03 12:25:00|151.67|149.87|151.66|149.86|151.74|149.94|151.55|149.75|256
1641213000000|2022-01-03 12:30:00|151.69|149.89|151.39|149.59|151.69|149.89|151.38|149.58|280
1641213300000|2022-01-03 12:35:00|151.38|149.58|151.22|149.42|151.4|149.6|151.08|149.28|324
1641213600000|2022-01-03 12:40:00|151.17|149.37|151.19|149.39|151.22|149.42|151.09|149.29|210
1641213900000|2022-01-03 12:45:00|151.18|149.38|151.05|149.25|151.47|149.67|151.05|149.25|291
1641214200000|2022-01-03 12:50:00|151.08|149.28|151.04|149.24|151.17|149.37|151|149.2|351
1641214500000|2022-01-03 12:55:00|151.03|149.23|151.39|149.59|151.4|149.6|150.97|149.17|335
1641214800000|2022-01-03 13:00:00|151.38|149.58|151.64|149.84|151.69|149.89|151.37|149.57|330
1641215100000|2022-01-03 13:05:00|151.65|149.85|151.69|149.89|151.72|149.92|151.48|149.68|252
1641215400000|2022-01-03 13:10:00|151.68|149.88|151.47|149.67|151.74|149.94|151.44|149.64|239
1641215700000|2022-01-03 13:15:00|151.46|149.66|151.65|149.85|151.81|150.01|151.46|149.66|223
1641216000000|2022-01-03 13:20:00|151.64|149.84|151.69|149.89|151.72|149.92|151.49|149.69|188
1641216300000|2022-01-03 13:25:00|151.68|149.88|151.88|150.08|151.91|150.11|151.58|149.78|215
1641216600000|2022-01-03 13:30:00|151.89|150.09|151.87|150.07|152.09|150.29|151.79|149.99|330
1641216900000|2022-01-03 13:35:00|151.88|150.08|151.88|150.08|151.91|150.11|151.8|150|216
1641217200000|2022-01-03 13:40:00|151.87|150.07|151.57|149.77|151.88|150.08|151.24|149.44|326
1641217500000|2022-01-03 13:45:00|151.58|149.78|151.48|149.68|151.91|150.11|151.48|149.68|298
1641217800000|2022-01-03 13:50:00|151.46|149.66|151.55|149.75|151.57|149.77|151.44|149.64|225
1641218100000|2022-01-03 13:55:00|151.54|149.74|151.4|149.6|151.59|149.79|151.34|149.54|320
1641218400000|2022-01-03 14:00:00|151.41|149.61|151.43|149.63|151.58|149.78|151.25|149.45|299
1641218700000|2022-01-03 14:05:00|151.42|149.62|151.17|149.37|151.48|149.68|150.93|149.13|421
1641219000000|2022-01-03 14:10:00|151.15|149.35|151.22|149.42|151.29|149.49|151.08|149.28|328
1641219300000|2022-01-03 14:15:00|151.25|149.45|151.54|149.74|151.54|149.74|151.05|149.25|303
1641219600000|2022-01-03 14:20:00|151.51|149.71|151.48|149.68|151.52|149.72|151.37|149.57|252
1641219900000|2022-01-03 14:25:00|151.47|149.67|151.39|149.59|151.51|149.71|151.33|149.53|234
1641220200000|2022-01-03 14:30:00|151.4|149.6|151.57|149.77|151.62|149.82|151.39|149.59|281
1641220500000|2022-01-03 14:35:00|151.56|149.76|151.62|149.82|151.93|150.13|151.47|149.67|431
1641220800000|2022-01-03 14:40:00|151.63|149.83|151.42|149.62|151.66|149.86|151.36|149.56|296
1641221100000|2022-01-03 14:45:00|151.44|149.64|150.8|149|151.5|149.7|150.53|148.73|577
1641221400000|2022-01-03 14:50:00|150.81|149.01|150.56|148.76|151.12|149.32|150.46|148.66|575
1641221700000|2022-01-03 14:55:00|150.57|148.77|150.75|148.95|150.84|149.04|150.51|148.71|492
1641222000000|2022-01-03 15:00:00|150.77|148.97|150.83|149.03|151.03|149.23|150.66|148.86|446
1641222300000|2022-01-03 15:05:00|150.79|148.99|150.18|148.38|150.81|149.01|150.08|148.28|502
1641222600000|2022-01-03 15:10:00|150.19|148.39|150.73|148.93|150.78|148.98|150.18|148.38|400
1641222900000|2022-01-03 15:15:00|150.72|148.92|150.49|148.69|150.78|148.98|150.43|148.63|440
1641223200000|2022-01-03 15:20:00|150.5|148.7|150.38|148.58|150.6|148.8|150.27|148.47|379
1641223500000|2022-01-03 15:25:00|150.39|148.59|150.58|148.78|150.66|148.86|150.34|148.54|368
1641223800000|2022-01-03 15:30:00|150.59|148.79|150.25|148.45|150.6|148.8|150.16|148.36|378
1641224100000|2022-01-03 15:35:00|150.24|148.44|150.38|148.58|150.41|148.61|150.19|148.39|245
1641224400000|2022-01-03 15:40:00|150.39|148.59|150.33|148.53|150.39|148.59|150.26|148.46|237
1641224700000|2022-01-03 15:45:00|150.32|148.52|150.39|148.59|150.57|148.77|150.28|148.48|252
1641225000000|2022-01-03 15:50:00|150.4|148.6|149.63|147.83|150.42|148.62|149.31|147.51|530
1641225300000|2022-01-03 15:55:00|149.62|147.82|149.68|147.88|149.76|147.96|149.23|147.43|558
1641225600000|2022-01-03 16:00:00|149.7|147.9|149.96|148.16|150.09|148.29|149.49|147.69|425
1641225900000|2022-01-03 16:05:00|149.95|148.15|149.68|147.88|149.95|148.15|149.19|147.39|434
1641226200000|2022-01-03 16:10:00|149.67|147.87|149.5|147.7|149.74|147.94|149.41|147.61|395
1641226500000|2022-01-03 16:15:00|149.49|147.69|149.12|147.32|149.51|147.71|148.99|147.19|602
1641226800000|2022-01-03 16:20:00|149.11|147.31|148.55|146.75|149.12|147.32|148.46|146.66|577
1641227100000|2022-01-03 16:25:00|148.56|146.76|148.93|147.13|148.96|147.16|148.1|146.3|535
1641227400000|2022-01-03 16:30:00|148.91|147.11|149.02|147.22|149.19|147.39|148.54|146.74|461
1641227700000|2022-01-03 16:35:00|149.03|147.23|148.88|147.08|149.1|147.3|148.72|146.92|318
1641228000000|2022-01-03 16:40:00|148.87|147.07|148.89|147.09|149.25|147.45|148.83|147.03|355
1641228300000|2022-01-03 16:45:00|148.91|147.11|148.72|146.92|149|147.2|148.72|146.92|345
1641228600000|2022-01-03 16:50:00|148.73|146.93|148.7|146.9|148.76|146.96|148.43|146.63|348
1641228900000|2022-01-03 16:55:00|148.72|146.92|148.94|147.14|148.99|147.19|148.7|146.9|386
1641229200000|2022-01-03 17:00:00|148.95|147.15|149.33|147.53|149.35|147.55|148.8|147|313
1641229500000|2022-01-03 17:05:00|149.34|147.54|149.33|147.53|149.59|147.79|149.22|147.42|399
1641229800000|2022-01-03 17:10:00|149.32|147.52|148.94|147.14|149.36|147.56|148.91|147.11|293
1641230100000|2022-01-03 17:15:00|148.95|147.15|149.11|147.31|149.16|147.36|148.86|147.06|262
1641230400000|2022-01-03 17:20:00|149.12|147.32|149.21|147.41|149.24|147.44|149.05|147.25|253
1641230700000|2022-01-03 17:25:00|149.2|147.4|149.82|148.02|150.14|148.34|149.2|147.4|351
1641231000000|2022-01-03 17:30:00|149.83|148.03|149.89|148.09|150.06|148.26|149.56|147.76|408
1641231300000|2022-01-03 17:35:00|149.9|148.1|149.51|147.71|149.94|148.14|149.41|147.61|374
1641231600000|2022-01-03 17:40:00|149.5|147.7|149.36|147.56|149.51|147.71|149.25|147.45|274
1641231900000|2022-01-03 17:45:00|149.37|147.57|149.64|147.84|149.72|147.92|149.3|147.5|300
1641232200000|2022-01-03 17:50:00|149.65|147.85|149.59|147.79|149.68|147.88|149.48|147.68|267
1641232500000|2022-01-03 17:55:00|149.58|147.78|149.23|147.43|149.69|147.89|149.23|147.43|257
1641232800000|2022-01-03 18:00:00|149.24|147.44|149.6|147.8|149.69|147.89|149.2|147.4|277
1641233100000|2022-01-03 18:05:00|149.59|147.79|149.17|147.37|149.63|147.83|149.13|147.33|315
1641233400000|2022-01-03 18:10:00|149.16|147.36|149.32|147.52|149.5|147.7|149.04|147.24|332
1641233700000|2022-01-03 18:15:00|149.33|147.53|149.48|147.68|149.59|147.79|149.25|147.45|251
1641234000000|2022-01-03 18:20:00|149.5|147.7|149.31|147.51|149.56|147.76|149.21|147.41|274
1641234300000|2022-01-03 18:25:00|149.3|147.5|149.36|147.56|149.46|147.66|149.29|147.49|200
1641234600000|2022-01-03 18:30:00|149.35|147.55|149.33|147.53|149.48|147.68|149.3|147.5|222
1641234900000|2022-01-03 18:35:00|149.34|147.54|149.13|147.33|149.43|147.63|149.12|147.32|257
1641235200000|2022-01-03 18:40:00|149.12|147.32|149.12|147.32|149.26|147.46|148.94|147.14|271
1641235500000|2022-01-03 18:45:00|149.11|147.31|149|147.2|149.12|147.32|148.82|147.02|280
1641235800000|2022-01-03 18:50:00|149.02|147.22|149.15|147.35|149.26|147.46|148.95|147.15|242
1641236100000|2022-01-03 18:55:00|149.16|147.36|149.08|147.28|149.27|147.47|149|147.2|306
1641236400000|2022-01-03 19:00:00|149.06|147.26|149.16|147.36|149.34|147.54|149.04|147.24|334
1641236700000|2022-01-03 19:05:00|149.15|147.35|149.32|147.52|149.33|147.53|148.81|147.01|363
1641237000000|2022-01-03 19:10:00|149.33|147.53|149.26|147.46|149.48|147.68|149.19|147.39|258
1641237300000|2022-01-03 19:15:00|149.27|147.47|149.53|147.73|149.6|147.8|149.14|147.34|280
1641237600000|2022-01-03 19:20:00|149.52|147.72|149.57|147.77|149.67|147.87|149.46|147.66|259
1641237900000|2022-01-03 19:25:00|149.58|147.78|149.62|147.82|149.72|147.92|149.55|147.75|246
1641238200000|2022-01-03 19:30:00|149.58|147.78|149.52|147.72|149.76|147.96|149.44|147.64|270
1641238500000|2022-01-03 19:35:00|149.51|147.71|149.59|147.79|149.61|147.81|149.47|147.67|194
1641238800000|2022-01-03 19:40:00|149.6|147.8|149.6|147.8|149.68|147.88|149.51|147.71|262
1641239100000|2022-01-03 19:45:00|149.58|147.78|149.47|147.67|149.7|147.9|149.42|147.62|226
1641239400000|2022-01-03 19:50:00|149.48|147.68|149.31|147.51|149.5|147.7|149.26|147.46|252
1641239700000|2022-01-03 19:55:00|149.32|147.52|148.9|147.1|149.32|147.52|148.85|147.05|262
1641240000000|2022-01-03 20:00:00|148.89|147.09|148.61|146.81|148.9|147.1|148.43|146.63|430
1641240300000|2022-01-03 20:05:00|148.62|146.82|148.5|146.7|148.68|146.88|148.18|146.38|445
1641240600000|2022-01-03 20:10:00|148.48|146.68|148.54|146.74|148.67|146.87|148.41|146.61|351
1641240900000|2022-01-03 20:15:00|148.55|146.75|148.24|146.44|148.82|147.02|148.24|146.44|371
1641241200000|2022-01-03 20:20:00|148.22|146.42|147.51|145.71|148.24|146.44|147|145.2|749
1641241500000|2022-01-03 20:25:00|147.5|145.7|147.16|145.36|147.54|145.74|147.04|145.24|621
1641241800000|2022-01-03 20:30:00|147.17|145.37|147.42|145.62|147.75|145.95|147.03|145.23|562
1641242100000|2022-01-03 20:35:00|147.41|145.61|147.22|145.42|147.46|145.66|147.03|145.23|548
1641242400000|2022-01-03 20:40:00|147.23|145.43|147.18|145.38|147.27|145.47|146.98|145.18|506
1641242700000|2022-01-03 20:45:00|147.19|145.39|147.44|145.64|147.54|145.74|147.18|145.38|485
1641243000000|2022-01-03 20:50:00|147.45|145.65|147.49|145.69|147.72|145.92|147.38|145.58|443
1641243300000|2022-01-03 20:55:00|147.48|145.68|147.64|145.84|147.69|145.89|147.38|145.58|368
1641243600000|2022-01-03 21:00:00|147.63|145.83|147.87|146.07|147.88|146.08|147.48|145.68|373
1641243900000|2022-01-03 21:05:00|147.9|146.1|147.88|146.08|147.97|146.17|147.8|146|362
1641244200000|2022-01-03 21:10:00|147.89|146.09|147.37|145.57|147.89|146.09|147.35|145.55|292
1641244500000|2022-01-03 21:15:00|147.36|145.56|147.61|145.81|147.68|145.88|147.35|145.55|273
1641244800000|2022-01-03 21:20:00|147.6|145.8|147.87|146.07|147.88|146.08|147.57|145.77|300
1641245100000|2022-01-03 21:25:00|147.88|146.08|147.92|146.12|148.1|146.3|147.86|146.06|236
1641245400000|2022-01-03 21:30:00|147.93|146.13|148.58|146.78|148.65|146.85|147.9|146.1|413
1641245700000|2022-01-03 21:35:00|148.59|146.79|148.33|146.53|148.72|146.92|148.25|146.45|348
1641246000000|2022-01-03 21:40:00|148.31|146.51|148.13|146.33|148.46|146.66|148.07|146.27|311
1641246300000|2022-01-03 21:45:00|148.14|146.34|148.4|146.6|148.53|146.73|148.14|146.34|276
1641246600000|2022-01-03 21:50:00|148.39|146.59|148.26|146.46|148.45|146.65|148.2|146.4|253
1641246900000|2022-01-03 21:55:00|148.27|146.47|148.12|146.32|148.47|146.67|148.11|146.31|223
1641247200000|2022-01-03 22:00:00|148.11|146.31|148.44|146.64|148.49|146.69|148|146.2|146
1641247500000|2022-01-03 22:05:00|148.43|146.63|148.4|146.6|148.62|146.82|148.28|146.48|142
1641247800000|2022-01-03 22:10:00|148.42|146.62|148.63|146.83|148.79|146.99|148.41|146.61|207
1641248100000|2022-01-03 22:15:00|148.61|146.81|148.91|147.11|148.92|147.12|148.48|146.68|272
1641248400000|2022-01-03 22:20:00|148.89|147.09|148.94|147.14|148.99|147.19|148.85|147.05|316
1641248700000|2022-01-03 22:25:00|148.95|147.15|149.09|147.29|149.1|147.3|148.76|146.96|275
1641249000000|2022-01-03 22:30:00|149.08|147.28|149.27|147.47|149.3|147.5|149.08|147.28|197
1641249300000|2022-01-03 22:35:00|149.26|147.46|149.42|147.62|149.52|147.72|149.25|147.45|248
1641249600000|2022-01-03 22:40:00|149.41|147.61|149.06|147.26|149.43|147.63|148.94|147.14|255
1641249900000|2022-01-03 22:45:00|149.03|147.23|148.66|146.86|149.12|147.32|148.66|146.86|321
1641250200000|2022-01-03 22:50:00|148.67|146.87|148.85|147.05|148.87|147.07|148.63|146.83|251
1641250500000|2022-01-03 22:55:00|148.86|147.06|148.96|147.16|148.98|147.18|148.75|146.95|199
1641250800000|2022-01-03 23:00:00|148.97|147.17|149.2|147.4|149.37|147.57|148.97|147.17|381
1641251100000|2022-01-03 23:05:00|149.21|147.41|149.5|147.7|149.59|147.79|149.2|147.4|349
1641251400000|2022-01-03 23:10:00|149.49|147.69|149.65|147.85|149.79|147.99|149.42|147.62|385
1641251700000|2022-01-03 23:15:00|149.64|147.84|149.49|147.69|149.7|147.9|149.45|147.65|292
1641252000000|2022-01-03 23:20:00|149.5|147.7|149.2|147.4|149.52|147.72|149.19|147.39|306
1641252300000|2022-01-03 23:25:00|149.21|147.41|149.38|147.58|149.42|147.62|149.17|147.37|305
1641252600000|2022-01-03 23:30:00|149.39|147.59|149.45|147.65|149.5|147.7|149.29|147.49|332
1641252900000|2022-01-03 23:35:00|149.42|147.62|149.65|147.85|149.78|147.98|149.42|147.62|312
1641253200000|2022-01-03 23:40:00|149.66|147.86|149.63|147.83|149.69|147.89|149.48|147.68|298
1641253500000|2022-01-03 23:45:00|149.64|147.84|149.33|147.53|149.7|147.9|149.26|147.46|267
1641253800000|2022-01-03 23:50:00|149.32|147.52|149.25|147.45|149.46|147.66|149.24|147.44|245
1641254100000|2022-01-03 23:55:00|149.24|147.44|149.36|147.56|149.36|147.56|149.2|147.4|272
1641254400000|2022-01-04 00:00:00|149.35|147.55|149.25|147.45|149.66|147.86|149.25|147.45|324
1641254700000|2022-01-04 00:05:00|149.26|147.46|149.45|147.65|149.5|147.7|149.19|147.39|244
1641255000000|2022-01-04 00:10:00|149.46|147.66|149.35|147.55|149.59|147.79|148.99|147.19|387
1641255300000|2022-01-04 00:15:00|149.36|147.56|148.94|147.14|149.39|147.59|148.77|146.97|478
1641255600000|2022-01-04 00:20:00|148.93|147.13|148.69|146.89|149.09|147.29|148.69|146.89|262
1641255900000|2022-01-04 00:25:00|148.7|146.9|149.54|147.74|149.66|147.86|148.7|146.9|426
1641256200000|2022-01-04 00:30:00|149.53|147.73|149.3|147.5|149.57|147.77|149.08|147.28|381
1641256500000|2022-01-04 00:35:00|149.29|147.49|149.07|147.27|149.33|147.53|149.05|147.25|275
1641256800000|2022-01-04 00:40:00|149.06|147.26|148.68|146.88|149.18|147.38|148.65|146.85|332
1641257100000|2022-01-04 00:45:00|148.67|146.87|148.77|146.97|148.89|147.09|148.67|146.87|215
1641257400000|2022-01-04 00:50:00|148.76|146.96|148.28|146.48|148.83|147.03|148.17|146.37|326
1641257700000|2022-01-04 00:55:00|148.27|146.47|148.41|146.61|148.46|146.66|148.07|146.27|413
1641258000000|2022-01-04 01:00:00|148.42|146.62|148.09|146.29|148.42|146.62|148.06|146.26|333
1641258300000|2022-01-04 01:05:00|148.08|146.28|148.25|146.45|148.49|146.69|148.04|146.24|326
1641258600000|2022-01-04 01:10:00|148.26|146.46|148.55|146.75|148.55|146.75|148.22|146.42|296
1641258900000|2022-01-04 01:15:00|148.56|146.76|148.87|147.07|148.89|147.09|148.54|146.74|328
1641259200000|2022-01-04 01:20:00|148.88|147.08|148.55|146.75|148.99|147.19|148.53|146.73|293
1641259500000|2022-01-04 01:25:00|148.56|146.76|148.85|147.05|148.87|147.07|148.54|146.74|249
1641259800000|2022-01-04 01:30:00|148.86|147.06|148.41|146.61|148.86|147.06|148.37|146.57|337
1641260100000|2022-01-04 01:35:00|148.4|146.6|148.38|146.58|148.48|146.68|148.24|146.44|217
1641260400000|2022-01-04 01:40:00|148.37|146.57|148.01|146.21|148.41|146.61|147.95|146.15|256
1641260700000|2022-01-04 01:45:00|148|146.2|147.77|145.97|148.28|146.48|147.66|145.86|314
1641261000000|2022-01-04 01:50:00|147.76|145.96|147.97|146.17|147.99|146.19|147.76|145.96|309
1641261300000|2022-01-04 01:55:00|147.98|146.18|147.9|146.1|148.04|146.24|147.9|146.1|244
1641261600000|2022-01-04 02:00:00|147.91|146.11|148.06|146.26|148.26|146.46|147.9|146.1|362
1641261900000|2022-01-04 02:05:00|148.07|146.27|147.7|145.9|148.18|146.38|147.68|145.88|286
1641262200000|2022-01-04 02:10:00|147.72|145.92|147.39|145.59|147.82|146.02|147.37|145.57|440
1641262500000|2022-01-04 02:15:00|147.4|145.6|147.72|145.92|147.81|146.01|147.29|145.49|414
1641262800000|2022-01-04 02:20:00|147.73|145.93|148.08|146.28|148.24|146.44|147.71|145.91|350
1641263100000|2022-01-04 02:25:00|148.07|146.27|148.3|146.5|148.39|146.59|148.07|146.27|300
1641263400000|2022-01-04 02:30:00|148.31|146.51|148.38|146.58|148.46|146.66|148.22|146.42|264
1641263700000|2022-01-04 02:35:00|148.37|146.57|148.14|146.34|148.38|146.58|148|146.2|322
1641264000000|2022-01-04 02:40:00|148.15|146.35|148.37|146.57|148.61|146.81|148.14|146.34|351
1641264300000|2022-01-04 02:45:00|148.36|146.56|148.17|146.37|148.42|146.62|148.17|146.37|357
1641264600000|2022-01-04 02:50:00|148.18|146.38|148.05|146.25|148.21|146.41|147.96|146.16|286
1641264900000|2022-01-04 02:55:00|148.06|146.26|148.1|146.3|148.19|146.39|148.02|146.22|303
1641265200000|2022-01-04 03:00:00|148.11|146.31|147.68|145.88|148.24|146.44|147.66|145.86|359
1641265500000|2022-01-04 03:05:00|147.69|145.89|147.79|145.99|147.84|146.04|147.53|145.73|256
1641265800000|2022-01-04 03:10:00|147.78|145.98|147.67|145.87|147.83|146.03|147.66|145.86|221
1641266100000|2022-01-04 03:15:00|147.66|145.86|148.19|146.39|148.21|146.41|147.56|145.76|389
1641266400000|2022-01-04 03:20:00|148.21|146.41|148.23|146.43|148.37|146.57|148.13|146.33|361
1641266700000|2022-01-04 03:25:00|148.22|146.42|148.24|146.44|148.29|146.49|148.16|146.36|257
1641267000000|2022-01-04 03:30:00|148.25|146.45|148.56|146.76|148.58|146.78|148.19|146.39|313
1641267300000|2022-01-04 03:35:00|148.55|146.75|148.56|146.76|148.63|146.83|148.52|146.72|282
1641267600000|2022-01-04 03:40:00|148.55|146.75|148.82|147.02|148.83|147.03|148.51|146.71|365
1641267900000|2022-01-04 03:45:00|148.83|147.03|148.64|146.84|148.86|147.06|148.56|146.76|303
1641268200000|2022-01-04 03:50:00|148.65|146.85|148.71|146.91|148.84|147.04|148.63|146.83|257
1641268500000|2022-01-04 03:55:00|148.7|146.9|148.58|146.78|148.72|146.92|148.53|146.73|324
1641268800000|2022-01-04 04:00:00|148.57|146.77|148.64|146.84|148.89|147.09|148.48|146.68|317
1641269100000|2022-01-04 04:05:00|148.63|146.83|148.24|146.44|148.64|146.84|148.02|146.22|373
1641269400000|2022-01-04 04:10:00|148.25|146.45|148.35|146.55|148.39|146.59|148.19|146.39|237
1641269700000|2022-01-04 04:15:00|148.36|146.56|148.44|146.64|148.45|146.65|148.27|146.47|147
1641270000000|2022-01-04 04:20:00|148.43|146.63|148.56|146.76|148.61|146.81|148.42|146.62|276
1641270300000|2022-01-04 04:25:00|148.55|146.75|148.68|146.88|148.7|146.9|148.45|146.65|202
1641270600000|2022-01-04 04:30:00|148.69|146.89|148.86|147.06|148.97|147.17|148.66|146.86|276
1641270900000|2022-01-04 04:35:00|148.85|147.05|148.12|146.32|148.87|147.07|148.1|146.3|261
1641271200000|2022-01-04 04:40:00|148.11|146.31|148.29|146.49|148.42|146.62|147.94|146.14|386
1641271500000|2022-01-04 04:45:00|148.3|146.5|148.17|146.37|148.46|146.66|148.1|146.3|298
1641271800000|2022-01-04 04:50:00|148.16|146.36|148.13|146.33|148.19|146.39|148.03|146.23|242
1641272100000|2022-01-04 04:55:00|148.12|146.32|148.1|146.3|148.19|146.39|148.06|146.26|196
1641272400000|2022-01-04 05:00:00|148.09|146.29|148.24|146.44|148.28|146.48|147.98|146.18|212
1641272700000|2022-01-04 05:05:00|148.25|146.45|148.5|146.7|148.51|146.71|148.23|146.43|270
1641273000000|2022-01-04 05:10:00|148.51|146.71|148.5|146.7|148.69|146.89|148.48|146.68|192
1641273300000|2022-01-04 05:15:00|148.52|146.72|148.58|146.78|148.61|146.81|148.5|146.7|173
1641273600000|2022-01-04 05:20:00|148.59|146.79|149.12|147.32|149.16|147.36|148.58|146.78|301
1641273900000|2022-01-04 05:25:00|149.11|147.31|149.44|147.64|149.57|147.77|149.07|147.27|362
1641274200000|2022-01-04 05:30:00|149.45|147.65|148.99|147.19|149.45|147.65|148.89|147.09|237
1641274500000|2022-01-04 05:35:00|149|147.2|148.59|146.79|149.04|147.24|148.54|146.74|415
1641274800000|2022-01-04 05:40:00|148.58|146.78|148.51|146.71|148.63|146.83|148.5|146.7|301
1641275100000|2022-01-04 05:45:00|148.5|146.7|148.28|146.48|148.65|146.85|148.27|146.47|310
1641275400000|2022-01-04 05:50:00|148.27|146.47|148.63|146.83|148.63|146.83|148.18|146.38|270
1641275700000|2022-01-04 05:55:00|148.62|146.82|148.89|147.09|148.91|147.11|148.62|146.82|319
1641276000000|2022-01-04 06:00:00|148.88|147.08|148.94|147.14|149.12|147.32|148.58|146.78|417
1641276300000|2022-01-04 06:05:00|148.96|147.16|149.1|147.3|149.19|147.39|148.88|147.08|361
1641276600000|2022-01-04 06:10:00|149.11|147.31|149.16|147.36|149.32|147.52|149.1|147.3|318
1641276900000|2022-01-04 06:15:00|149.15|147.35|148.87|147.07|149.21|147.41|148.74|146.94|259
1641277200000|2022-01-04 06:20:00|148.86|147.06|149.09|147.29|149.11|147.31|148.84|147.04|184
1641277500000|2022-01-04 06:25:00|149.1|147.3|149.25|147.45|149.29|147.49|148.99|147.19|263
1641277800000|2022-01-04 06:30:00|149.24|147.44|149.32|147.52|149.39|147.59|149.17|147.37|268
1641278100000|2022-01-04 06:35:00|149.33|147.53|149.32|147.52|149.36|147.56|149.12|147.32|266
1641278400000|2022-01-04 06:40:00|149.33|147.53|149.24|147.44|149.33|147.53|149.17|147.37|232
1641278700000|2022-01-04 06:45:00|149.23|147.43|149.06|147.26|149.24|147.44|149.02|147.22|256
1641279000000|2022-01-04 06:50:00|149.07|147.27|149.18|147.38|149.24|147.44|149.02|147.22|210
1641279300000|2022-01-04 06:55:00|149.17|147.37|149.28|147.48|149.38|147.58|149.16|147.36|238
1641279600000|2022-01-04 07:00:00|149.29|147.49|149.41|147.61|149.56|147.76|149.18|147.38|354
1641279900000|2022-01-04 07:05:00|149.42|147.62|149.27|147.47|149.47|147.67|149.24|147.44|269
1641280200000|2022-01-04 07:10:00|149.28|147.48|149.06|147.26|149.3|147.5|149.01|147.21|274
1641280500000|2022-01-04 07:15:00|149.07|147.27|149.22|147.42|149.32|147.52|149.02|147.22|251
1641280800000|2022-01-04 07:20:00|149.21|147.41|149.17|147.37|149.38|147.58|149.06|147.26|310
1641281100000|2022-01-04 07:25:00|149.16|147.36|149.45|147.65|149.65|147.85|149.16|147.36|409
1641281400000|2022-01-04 07:30:00|149.46|147.66|149.32|147.52|149.67|147.87|149.22|147.42|369
1641281700000|2022-01-04 07:35:00|149.31|147.51|149.46|147.66|149.51|147.71|149.23|147.43|274
1641282000000|2022-01-04 07:40:00|149.45|147.65|149.56|147.76|149.56|147.76|149.37|147.57|254
1641282300000|2022-01-04 07:45:00|149.55|147.75|149.53|147.73|149.63|147.83|149.42|147.62|253
1641282600000|2022-01-04 07:50:00|149.52|147.72|149.57|147.77|149.77|147.97|149.45|147.65|241
1641282900000|2022-01-04 07:55:00|149.58|147.78|149.65|147.85|149.66|147.86|149.36|147.56|286
1641283200000|2022-01-04 08:00:00|149.64|147.84|149.65|147.85|149.82|148.02|149.41|147.61|435
1641283500000|2022-01-04 08:05:00|149.67|147.87|149.93|148.13|150.04|148.24|149.62|147.82|448
1641283800000|2022-01-04 08:10:00|149.94|148.14|150.02|148.22|150.08|148.28|149.85|148.05|305
1641284100000|2022-01-04 08:15:00|150.01|148.21|149.7|147.9|150.05|148.25|149.63|147.83|297
1641284400000|2022-01-04 08:20:00|149.71|147.91|149.73|147.93|149.83|148.03|149.65|147.85|249
1641284700000|2022-01-04 08:25:00|149.74|147.94|149.66|147.86|149.83|148.03|149.65|147.85|291
1641285000000|2022-01-04 08:30:00|149.67|147.87|149.73|147.93|149.8|148|149.65|147.85|265
1641285300000|2022-01-04 08:35:00|149.72|147.92|149.94|148.14|150.03|148.23|149.7|147.9|283
1641285600000|2022-01-04 08:40:00|149.93|148.13|149.9|148.1|150.37|148.57|149.87|148.07|294
1641285900000|2022-01-04 08:45:00|149.88|148.08|149.54|147.74|149.9|148.1|149.39|147.59|366
1641286200000|2022-01-04 08:50:00|149.55|147.75|149.63|147.83|149.64|147.84|149.41|147.61|229
1641286500000|2022-01-04 08:55:00|149.62|147.82|150.22|148.42|150.24|148.44|149.59|147.79|270
1641286800000|2022-01-04 09:00:00|150.21|148.41|150.64|148.84|150.67|148.87|150.09|148.29|387
1641287100000|2022-01-04 09:05:00|150.63|148.83|150.46|148.66|150.68|148.88|150.36|148.56|216
1641287400000|2022-01-04 09:10:00|150.45|148.65|150.04|148.24|150.46|148.66|150.03|148.23|322
1641287700000|2022-01-04 09:15:00|150.02|148.22|150.04|148.24|150.17|148.37|149.99|148.19|300
1641288000000|2022-01-04 09:20:00|150.03|148.23|149.8|148|150.13|148.33|149.79|147.99|337
1641288300000|2022-01-04 09:25:00|149.81|148.01|149.83|148.03|149.88|148.08|149.73|147.93|299
1641288600000|2022-01-04 09:30:00|149.84|148.04|149.44|147.64|149.85|148.05|149.38|147.58|333
1641288900000|2022-01-04 09:35:00|149.45|147.65|149.67|147.87|149.68|147.88|149.44|147.64|314
1641289200000|2022-01-04 09:40:00|149.66|147.86|149.6|147.8|149.67|147.87|149.57|147.77|176
1641289500000|2022-01-04 09:45:00|149.61|147.81|149.44|147.64|149.73|147.93|149.39|147.59|210
1641289800000|2022-01-04 09:50:00|149.45|147.65|149.53|147.73|149.69|147.89|149.43|147.63|258
1641290100000|2022-01-04 09:55:00|149.52|147.72|149.6|147.8|149.67|147.87|149.52|147.72|177
1641290400000|2022-01-04 10:00:00|149.61|147.81|149.71|147.91|149.79|147.99|149.54|147.74|264
1641290700000|2022-01-04 10:05:00|149.72|147.92|149.52|147.72|149.72|147.92|149.47|147.67|264
1641291000000|2022-01-04 10:10:00|149.51|147.71|149.56|147.76|149.6|147.8|149.41|147.61|212
1641291300000|2022-01-04 10:15:00|149.57|147.77|149.87|148.07|149.92|148.12|149.57|147.77|324
1641291600000|2022-01-04 10:20:00|149.86|148.06|149.82|148.02|149.91|148.11|149.81|148.01|225
1641291900000|2022-01-04 10:25:00|149.83|148.03|150.09|148.29|150.21|148.41|149.82|148.02|369
1641292200000|2022-01-04 10:30:00|150.1|148.3|150.53|148.73|150.64|148.84|150.09|148.29|309
1641292500000|2022-01-04 10:35:00|150.54|148.74|150.33|148.53|150.54|148.74|150.26|148.46|347
1641292800000|2022-01-04 10:40:00|150.32|148.52|150.69|148.89|150.82|149.02|150.16|148.36|317
1641293100000|2022-01-04 10:45:00|150.68|148.88|150.83|149.03|150.87|149.07|150.56|148.76|346
1641293400000|2022-01-04 10:50:00|150.84|149.04|151.09|149.29|151.12|149.32|150.8|149|381
1641293700000|2022-01-04 10:55:00|151.1|149.3|150.76|148.96|151.14|149.34|150.75|148.95|388
1641294000000|2022-01-04 11:00:00|150.75|148.95|151.26|149.46|151.31|149.51|150.75|148.95|429
1641294300000|2022-01-04 11:05:00|151.27|149.47|151.08|149.28|151.34|149.54|150.95|149.15|448
1641294600000|2022-01-04 11:10:00|151.07|149.27|150.92|149.12|151.18|149.38|150.83|149.03|349
1641294900000|2022-01-04 11:15:00|150.93|149.13|150.89|149.09|151.06|149.26|150.89|149.09|252
1641295200000|2022-01-04 11:20:00|150.88|149.08|150.74|148.94|150.9|149.1|150.73|148.93|386
1641295500000|2022-01-04 11:25:00|150.73|148.93|150.72|148.92|150.86|149.06|150.62|148.82|333
1641295800000|2022-01-04 11:30:00|150.73|148.93|150.73|148.93|150.83|149.03|150.45|148.65|330
1641296100000|2022-01-04 11:35:00|150.72|148.92|150.91|149.11|150.94|149.14|150.65|148.85|308
1641296400000|2022-01-04 11:40:00|150.89|149.09|150.93|149.13|151.02|149.22|150.83|149.03|271
1641296700000|2022-01-04 11:45:00|150.95|149.15|150.64|148.84|151.04|149.24|150.64|148.84|301
1641297000000|2022-01-04 11:50:00|150.65|148.85|150.93|149.13|150.96|149.16|150.62|148.82|346
1641297300000|2022-01-04 11:55:00|150.92|149.12|150.93|149.13|150.99|149.19|150.85|149.05|344
1641297600000|2022-01-04 12:00:00|150.94|149.14|150.91|149.11|151.19|149.39|150.71|148.91|440
1641297900000|2022-01-04 12:05:00|150.92|149.12|150.66|148.86|150.92|149.12|150.64|148.84|343
1641298200000|2022-01-04 12:10:00|150.67|148.87|150.64|148.84|150.78|148.98|150.56|148.76|285
1641298500000|2022-01-04 12:15:00|150.63|148.83|150.48|148.68|150.64|148.84|150.44|148.64|231
1641298800000|2022-01-04 12:20:00|150.49|148.69|150.2|148.4|150.49|148.69|150.14|148.34|280
1641299100000|2022-01-04 12:25:00|150.19|148.39|150.17|148.37|150.32|148.52|150.13|148.33|285
1641299400000|2022-01-04 12:30:00|150.18|148.38|150.31|148.51|150.52|148.72|150.16|148.36|304
1641299700000|2022-01-04 12:35:00|150.29|148.49|150.16|148.36|150.42|148.62|150.13|148.33|344
1641300000000|2022-01-04 12:40:00|150.15|148.35|150.29|148.49|150.31|148.51|150.09|148.29|230
1641300300000|2022-01-04 12:45:00|150.27|148.47|150.11|148.31|150.35|148.55|150.11|148.31|233
1641300600000|2022-01-04 12:50:00|150.1|148.3|150.25|148.45|150.36|148.56|150.1|148.3|235
1641300900000|2022-01-04 12:55:00|150.24|148.44|150.62|148.82|150.64|148.84|150.24|148.44|219
1641301200000|2022-01-04 13:00:00|150.61|148.81|150.42|148.62|150.76|148.96|150.38|148.58|305
1641301500000|2022-01-04 13:05:00|150.41|148.61|150.25|148.45|150.45|148.65|150.24|148.44|283
1641301800000|2022-01-04 13:10:00|150.24|148.44|149.94|148.14|150.26|148.46|149.93|148.13|229
1641302100000|2022-01-04 13:15:00|149.93|148.13|150.05|148.25|150.05|148.25|149.68|147.88|295
1641302400000|2022-01-04 13:20:00|150.04|148.24|150.24|148.44|150.25|148.45|150.04|148.24|214
1641302700000|2022-01-04 13:25:00|150.25|148.45|150.83|149.03|150.9|149.1|150.23|148.43|387
1641303000000|2022-01-04 13:30:00|150.84|149.04|150.56|148.76|150.88|149.08|150.49|148.69|437
1641303300000|2022-01-04 13:35:00|150.57|148.77|150.93|149.13|150.98|149.18|150.47|148.67|329
1641303600000|2022-01-04 13:40:00|150.92|149.12|150.83|149.03|151.09|149.29|150.75|148.95|395
1641303900000|2022-01-04 13:45:00|150.82|149.02|150.93|149.13|151.17|149.37|150.77|148.97|315
1641304200000|2022-01-04 13:50:00|150.94|149.14|151.49|149.69|151.66|149.86|150.93|149.13|426
1641304500000|2022-01-04 13:55:00|151.48|149.68|151.25|149.45|151.62|149.82|151.2|149.4|400
1641304800000|2022-01-04 14:00:00|151.26|149.46|151.45|149.65|151.62|149.82|151.25|149.45|486
1641305100000|2022-01-04 14:05:00|151.46|149.66|151.13|149.33|151.46|149.66|151.01|149.21|484
1641305400000|2022-01-04 14:10:00|151.11|149.31|151.12|149.32|151.19|149.39|151.05|149.25|307
1641305700000|2022-01-04 14:15:00|151.13|149.33|151.17|149.37|151.34|149.54|151.11|149.31|384
1641306000000|2022-01-04 14:20:00|151.16|149.36|151|149.2|151.26|149.46|150.96|149.16|327
1641306300000|2022-01-04 14:25:00|151.01|149.21|151.07|149.27|151.14|149.34|150.99|149.19|269
1641306600000|2022-01-04 14:30:00|151.08|149.28|151.18|149.38|151.26|149.46|150.99|149.19|301
1641306900000|2022-01-04 14:35:00|151.19|149.39|151.23|149.43|151.28|149.48|151.06|149.26|361
1641307200000|2022-01-04 14:40:00|151.24|149.44|151.41|149.61|151.43|149.63|151.21|149.41|280
1641307500000|2022-01-04 14:45:00|151.4|149.6|152.06|150.26|152.09|150.29|151.39|149.59|482
1641307800000|2022-01-04 14:50:00|152.07|150.27|152|150.2|152.23|150.43|151.84|150.04|588
1641308100000|2022-01-04 14:55:00|151.99|150.19|151.95|150.15|152.1|150.3|151.94|150.14|473
1641308400000|2022-01-04 15:00:00|151.96|150.16|152.28|150.48|152.32|150.52|151.96|150.16|538
1641308700000|2022-01-04 15:05:00|152.29|150.49|152.3|150.5|152.41|150.61|152.14|150.34|399
1641309000000|2022-01-04 15:10:00|152.29|150.49|152.24|150.44|152.49|150.69|152.1|150.3|341
1641309300000|2022-01-04 15:15:00|152.23|150.43|151.91|150.11|152.34|150.54|151.89|150.09|368
1641309600000|2022-01-04 15:20:00|151.9|150.1|151.75|149.95|152.06|150.26|151.75|149.95|355
1641309900000|2022-01-04 15:25:00|151.77|149.97|152.16|150.36|152.18|150.38|151.72|149.92|328
1641310200000|2022-01-04 15:30:00|152.15|150.35|152.22|150.42|152.37|150.57|152.13|150.33|262
1641310500000|2022-01-04 15:35:00|152.23|150.43|151.85|150.05|152.37|150.57|151.85|150.05|368
1641310800000|2022-01-04 15:40:00|151.88|150.08|151.55|149.75|151.96|150.16|151.49|149.69|488
1641311100000|2022-01-04 15:45:00|151.56|149.76|151.78|149.98|151.8|150|151.53|149.73|311
1641311400000|2022-01-04 15:50:00|151.76|149.96|151.52|149.72|151.79|149.99|151.49|149.69|206
1641311700000|2022-01-04 15:55:00|151.53|149.73|151.2|149.4|151.53|149.73|150.89|149.09|482
1641312000000|2022-01-04 16:00:00|151.19|149.39|150.92|149.12|151.22|149.42|150.76|148.96|525
1641312300000|2022-01-04 16:05:00|150.94|149.14|150.79|148.99|151.08|149.28|150.71|148.91|384
1641312600000|2022-01-04 16:10:00|150.82|149.02|151.04|149.24|151.29|149.49|150.8|149|404
1641312900000|2022-01-04 16:15:00|151.03|149.23|151.17|149.37|151.25|149.45|150.86|149.06|452
1641313200000|2022-01-04 16:20:00|151.19|149.39|150.99|149.19|151.19|149.39|150.85|149.05|367
1641313500000|2022-01-04 16:25:00|151|149.2|150.86|149.06|151|149.2|150.65|148.85|299
1641313800000|2022-01-04 16:30:00|150.87|149.07|151.14|149.34|151.16|149.36|150.81|149.01|308
1641314100000|2022-01-04 16:35:00|151.15|149.35|151.27|149.47|151.33|149.53|151.13|149.33|251
1641314400000|2022-01-04 16:40:00|151.28|149.48|151.58|149.78|151.66|149.86|151.28|149.48|448
1641314700000|2022-01-04 16:45:00|151.57|149.77|151.63|149.83|151.76|149.96|151.51|149.71|247
1641315000000|2022-01-04 16:50:00|151.64|149.84|151.68|149.88|151.76|149.96|151.63|149.83|266
1641315300000|2022-01-04 16:55:00|151.69|149.89|151.34|149.54|151.69|149.89|151.21|149.41|292
1641315600000|2022-01-04 17:00:00|151.36|149.56|151.41|149.61|151.5|149.7|151.29|149.49|327
1641315900000|2022-01-04 17:05:00|151.42|149.62|150.98|149.18|151.44|149.64|150.96|149.16|276
1641316200000|2022-01-04 17:10:00|150.97|149.17|151.19|149.39|151.23|149.43|150.97|149.17|234
1641316500000|2022-01-04 17:15:00|151.18|149.38|151.71|149.91|151.73|149.93|151.17|149.37|346
1641316800000|2022-01-04 17:20:00|151.7|149.9|151.43|149.63|151.73|149.93|151.42|149.62|262
1641317100000|2022-01-04 17:25:00|151.42|149.62|151.02|149.22|151.44|149.64|150.89|149.09|253
1641317400000|2022-01-04 17:30:00|151.01|149.21|150.92|149.12|151.05|149.25|150.75|148.95|265
1641317700000|2022-01-04 17:35:00|150.91|149.11|151.08|149.28|151.17|149.37|150.91|149.11|254
1641318000000|2022-01-04 17:40:00|151.07|149.27|151.02|149.22|151.1|149.3|150.95|149.15|288
1641318300000|2022-01-04 17:45:00|151.01|149.21|150.96|149.16|151.07|149.27|150.91|149.11|258
1641318600000|2022-01-04 17:50:00|150.97|149.17|150.69|148.89|151|149.2|150.65|148.85|251
1641318900000|2022-01-04 17:55:00|150.67|148.87|150.15|148.35|150.71|148.91|150.02|148.22|407
1641319200000|2022-01-04 18:00:00|150.16|148.36|150.14|148.34|150.55|148.75|150.07|148.27|420
1641319500000|2022-01-04 18:05:00|150.13|148.33|150.36|148.56|150.41|148.61|149.76|147.96|360
1641319800000|2022-01-04 18:10:00|150.37|148.57|150.03|148.23|150.37|148.57|150|148.2|344
1641320100000|2022-01-04 18:15:00|150.02|148.22|149.92|148.12|150.14|148.34|149.78|147.98|348
1641320400000|2022-01-04 18:20:00|149.91|148.11|149.56|147.76|150.08|148.28|149.5|147.7|299
1641320700000|2022-01-04 18:25:00|149.55|147.75|149.18|147.38|149.64|147.84|149.05|147.25|397
1641321000000|2022-01-04 18:30:00|149.17|147.37|148.71|146.91|149.17|147.37|148.35|146.55|640
1641321300000|2022-01-04 18:35:00|148.7|146.9|148.03|146.23|148.72|146.92|147.85|146.05|659
1641321600000|2022-01-04 18:40:00|148.02|146.22|148.24|146.44|148.38|146.58|147.9|146.1|552
1641321900000|2022-01-04 18:45:00|148.25|146.45|147.79|145.99|148.29|146.49|147.72|145.92|517
1641322200000|2022-01-04 18:50:00|147.8|146|147.13|145.33|147.86|146.06|146.23|144.43|708
1641322500000|2022-01-04 18:55:00|147.14|145.34|146.89|145.09|147.26|145.46|146.76|144.96|522
1641322800000|2022-01-04 19:00:00|146.9|145.1|147.37|145.57|147.44|145.64|146.49|144.69|566
1641323100000|2022-01-04 19:05:00|147.38|145.58|148.32|146.52|148.56|146.76|147.35|145.55|646
1641323400000|2022-01-04 19:10:00|148.34|146.54|148.8|147|149.08|147.28|148.26|146.46|677
1641323700000|2022-01-04 19:15:00|148.81|147.01|148.9|147.1|148.94|147.14|148.16|146.36|556
1641324000000|2022-01-04 19:20:00|148.91|147.11|148.46|146.66|148.94|147.14|148.34|146.54|443
1641324300000|2022-01-04 19:25:00|148.47|146.67|148.1|146.3|148.62|146.82|147.95|146.15|418
1641324600000|2022-01-04 19:30:00|148.09|146.29|148.32|146.52|148.52|146.72|148.02|146.22|337
1641324900000|2022-01-04 19:35:00|148.31|146.51|147.58|145.78|148.33|146.53|147.49|145.69|395
1641325200000|2022-01-04 19:40:00|147.59|145.79|147.81|146.01|147.95|146.15|147.52|145.72|476
1641325500000|2022-01-04 19:45:00|147.82|146.02|147.84|146.04|148.02|146.22|147.77|145.97|427
1641325800000|2022-01-04 19:50:00|147.83|146.03|147.97|146.17|148.08|146.28|147.45|145.65|374
1641326100000|2022-01-04 19:55:00|147.96|146.16|148.15|146.35|148.17|146.37|147.64|145.84|442
1641326400000|2022-01-04 20:00:00|148.14|146.34|147.8|146|148.5|146.7|147.65|145.85|594
1641326700000|2022-01-04 20:05:00|147.79|145.99|148.05|146.25|148.05|146.25|147.68|145.88|372
1641327000000|2022-01-04 20:10:00|148.04|146.24|148.39|146.59|148.52|146.72|147.93|146.13|416
1641327300000|2022-01-04 20:15:00|148.4|146.6|148.73|146.93|148.98|147.18|148.39|146.59|442
1641327600000|2022-01-04 20:20:00|148.72|146.92|148.75|146.95|148.96|147.16|148.53|146.73|338
1641327900000|2022-01-04 20:25:00|148.76|146.96|149.04|147.24|149.13|147.33|148.71|146.91|332
1641328200000|2022-01-04 20:30:00|149.03|147.23|148.83|147.03|149.05|147.25|148.68|146.88|270
1641328500000|2022-01-04 20:35:00|148.82|147.02|148.71|146.91|148.86|147.06|148.56|146.76|323
1641328800000|2022-01-04 20:40:00|148.7|146.9|148.63|146.83|148.87|147.07|148.58|146.78|290
1641329100000|2022-01-04 20:45:00|148.64|146.84|148.62|146.82|148.84|147.04|148.59|146.79|301
1641329400000|2022-01-04 20:50:00|148.61|146.81|148.4|146.6|148.8|147|148.4|146.6|315
1641329700000|2022-01-04 20:55:00|148.41|146.61|148.33|146.53|148.46|146.66|148.2|146.4|286
1641330000000|2022-01-04 21:00:00|148.34|146.54|148.41|146.61|148.42|146.62|148.19|146.39|289
1641330300000|2022-01-04 21:05:00|148.4|146.6|148.51|146.71|148.6|146.8|148.35|146.55|272
1641330600000|2022-01-04 21:10:00|148.49|146.69|148.63|146.83|148.73|146.93|148.3|146.5|334
1641330900000|2022-01-04 21:15:00|148.64|146.84|148.04|146.24|148.64|146.84|148.03|146.23|380
1641331200000|2022-01-04 21:20:00|148.03|146.23|148.31|146.51|148.43|146.63|148.02|146.22|363
1641331500000|2022-01-04 21:25:00|148.32|146.52|148.29|146.49|148.6|146.8|148.29|146.49|411
1641331800000|2022-01-04 21:30:00|148.28|146.48|148.45|146.65|148.49|146.69|148.2|146.4|330
1641332100000|2022-01-04 21:35:00|148.44|146.64|148.53|146.73|148.55|146.75|148.39|146.59|264
1641332400000|2022-01-04 21:40:00|148.52|146.72|148.73|146.93|148.79|146.99|148.38|146.58|311
1641332700000|2022-01-04 21:45:00|148.72|146.92|148.59|146.79|148.72|146.92|148.51|146.71|341
1641333000000|2022-01-04 21:50:00|148.6|146.8|148.39|146.59|148.6|146.8|148.34|146.54|233
1641333300000|2022-01-04 21:55:00|148.4|146.6|148.54|146.74|148.75|146.95|148.35|146.55|308
1641333600000|2022-01-04 22:00:00|148.55|146.75|148.28|146.48|148.55|146.75|148.26|146.46|136
1641333900000|2022-01-04 22:05:00|148.29|146.49|148.31|146.51|148.35|146.55|148.16|146.36|156
1641334200000|2022-01-04 22:10:00|148.33|146.53|148.02|146.22|148.33|146.53|148.01|146.21|150
1641334500000|2022-01-04 22:15:00|148.03|146.23|148.21|146.41|148.25|146.45|148.01|146.21|179
1641334800000|2022-01-04 22:20:00|148.2|146.4|148.21|146.41|148.24|146.44|148.14|146.34|156
1641335100000|2022-01-04 22:25:00|148.2|146.4|148.11|146.31|148.22|146.42|147.89|146.09|256
1641335400000|2022-01-04 22:30:00|148.1|146.3|148.15|146.35|148.2|146.4|148.1|146.3|136
1641335700000|2022-01-04 22:35:00|148.17|146.37|148.23|146.43|148.24|146.44|148.14|146.34|145
1641336000000|2022-01-04 22:40:00|148.24|146.44|148.23|146.43|148.27|146.47|148.21|146.41|106
1641336300000|2022-01-04 22:45:00|148.24|146.44|148.22|146.42|148.25|146.45|148.19|146.39|137
1641336600000|2022-01-04 22:50:00|148.21|146.41|148.13|146.33|148.23|146.43|148.08|146.28|232
1641336900000|2022-01-04 22:55:00|148.12|146.32|148.08|146.28|148.13|146.33|147.9|146.1|195
1641337200000|2022-01-04 23:00:00|148.09|146.29|147.89|146.09|148.09|146.29|147.87|146.07|230
1641337500000|2022-01-04 23:05:00|147.87|146.07|147.63|145.83|147.92|146.12|147.54|145.74|241
1641337800000|2022-01-04 23:10:00|147.62|145.82|147.4|145.6|147.69|145.89|147.36|145.56|225
1641338100000|2022-01-04 23:15:00|147.36|145.56|147.32|145.52|147.61|145.81|147.2|145.4|359
1641338400000|2022-01-04 23:20:00|147.33|145.53|147.48|145.68|147.5|145.7|147.3|145.5|276
1641338700000|2022-01-04 23:25:00|147.49|145.69|147.95|146.15|148.02|146.22|147.45|145.65|363
1641339000000|2022-01-04 23:30:00|147.94|146.14|147.81|146.01|147.94|146.14|147.64|145.84|281
1641339300000|2022-01-04 23:35:00|147.82|146.02|147.52|145.72|147.87|146.07|147.48|145.68|250
1641339600000|2022-01-04 23:40:00|147.51|145.71|147.1|145.3|147.52|145.72|146.92|145.12|473
1641339900000|2022-01-04 23:45:00|147.11|145.31|147.33|145.53|147.49|145.69|147.01|145.21|402
1641340200000|2022-01-04 23:50:00|147.32|145.52|147.35|145.55|147.75|145.95|147.3|145.5|402
1641340500000|2022-01-04 23:55:00|147.34|145.54|147.35|145.55|147.47|145.67|147.31|145.51|307
1641340800000|2022-01-05 00:00:00|147.36|145.56|146.83|145.03|147.64|145.84|146.8|145|445
1641341100000|2022-01-05 00:05:00|146.84|145.04|147.52|145.72|147.55|145.75|146.81|145.01|437
1641341400000|2022-01-05 00:10:00|147.51|145.71|147.74|145.94|147.87|146.07|147.33|145.53|411
1641341700000|2022-01-05 00:15:00|147.75|145.95|148.13|146.33|148.14|146.34|147.69|145.89|405
1641342000000|2022-01-05 00:20:00|148.12|146.32|147.98|146.18|148.12|146.32|147.79|145.99|349
1641342300000|2022-01-05 00:25:00|147.97|146.17|147.63|145.83|147.98|146.18|147.5|145.7|351
1641342600000|2022-01-05 00:30:00|147.64|145.84|148.03|146.23|148.23|146.43|147.64|145.84|413
1641342900000|2022-01-05 00:35:00|148.05|146.25|148.42|146.62|148.44|146.64|148.05|146.25|432
1641343200000|2022-01-05 00:40:00|148.41|146.61|148.16|146.36|148.44|146.64|148.14|146.34|249
1641343500000|2022-01-05 00:45:00|148.15|146.35|148.29|146.49|148.51|146.71|148.12|146.32|328
1641343800000|2022-01-05 00:50:00|148.3|146.5|148.33|146.53|148.37|146.57|148.15|146.35|230
1641344100000|2022-01-05 00:55:00|148.34|146.54|148.57|146.77|148.69|146.89|148.34|146.54|388
1641344400000|2022-01-05 01:00:00|148.58|146.78|148.74|146.94|148.77|146.97|148.41|146.61|377
1641344700000|2022-01-05 01:05:00|148.73|146.93|148.75|146.95|148.87|147.07|148.61|146.81|359
1641345000000|2022-01-05 01:10:00|148.74|146.94|148.88|147.08|148.89|147.09|148.58|146.78|321
1641345300000|2022-01-05 01:15:00|148.87|147.07|148.73|146.93|149.04|147.24|148.7|146.9|425
1641345600000|2022-01-05 01:20:00|148.72|146.92|148.64|146.84|148.75|146.95|148.61|146.81|287
1641345900000|2022-01-05 01:25:00|148.63|146.83|148.48|146.68|148.64|146.84|148.22|146.42|297
1641346200000|2022-01-05 01:30:00|148.49|146.69|148.23|146.43|148.55|146.75|148.17|146.37|304
1641346500000|2022-01-05 01:35:00|148.22|146.42|148.32|146.52|148.32|146.52|148.02|146.22|226
1641346800000|2022-01-05 01:40:00|148.33|146.53|148.47|146.67|148.56|146.76|148.2|146.4|309
1641347100000|2022-01-05 01:45:00|148.48|146.68|148.18|146.38|148.57|146.77|148.14|146.34|272
1641347400000|2022-01-05 01:50:00|148.17|146.37|148.35|146.55|148.39|146.59|148.13|146.33|322
1641347700000|2022-01-05 01:55:00|148.34|146.54|148.08|146.28|148.35|146.55|148.05|146.25|337
1641348000000|2022-01-05 02:00:00|148.07|146.27|148.25|146.45|148.43|146.63|148.06|146.26|385
1641348300000|2022-01-05 02:05:00|148.26|146.46|148.33|146.53|148.45|146.65|148.23|146.43|286
1641348600000|2022-01-05 02:10:00|148.32|146.52|148.43|146.63|148.57|146.77|148.29|146.49|274
1641348900000|2022-01-05 02:15:00|148.44|146.64|148.71|146.91|149.04|147.24|148.43|146.63|396
1641349200000|2022-01-05 02:20:00|148.7|146.9|148.75|146.95|148.86|147.06|148.7|146.9|274
1641349500000|2022-01-05 02:25:00|148.76|146.96|148.62|146.82|148.76|146.96|148.53|146.73|333
1641349800000|2022-01-05 02:30:00|148.61|146.81|148.76|146.96|148.85|147.05|148.6|146.8|258
1641350100000|2022-01-05 02:35:00|148.77|146.97|148.81|147.01|148.83|147.03|148.69|146.89|258
1641350400000|2022-01-05 02:40:00|148.8|147|148.96|147.16|148.98|147.18|148.77|146.97|261
1641350700000|2022-01-05 02:45:00|148.95|147.15|148.99|147.19|149.15|147.35|148.87|147.07|310
1641351000000|2022-01-05 02:50:00|148.98|147.18|148.97|147.17|149.01|147.21|148.93|147.13|234
1641351300000|2022-01-05 02:55:00|148.98|147.18|148.9|147.1|149.03|147.23|148.87|147.07|177
1641351600000|2022-01-05 03:00:00|148.89|147.09|148.95|147.15|149.06|147.26|148.78|146.98|263
1641351900000|2022-01-05 03:05:00|148.96|147.16|149.04|147.24|149.09|147.29|148.9|147.1|300
1641352200000|2022-01-05 03:10:00|149.05|147.25|149.36|147.56|149.54|147.74|149.01|147.21|404
1641352500000|2022-01-05 03:15:00|149.35|147.55|149.36|147.56|149.7|147.9|149.29|147.49|458
1641352800000|2022-01-05 03:20:00|149.35|147.55|149.39|147.59|149.44|147.64|149.22|147.42|289
1641353100000|2022-01-05 03:25:00|149.38|147.58|149.28|147.48|149.42|147.62|149.21|147.41|289
1641353400000|2022-01-05 03:30:00|149.27|147.47|149.28|147.48|149.42|147.62|149.23|147.43|289
1641353700000|2022-01-05 03:35:00|149.31|147.51|149.34|147.54|149.37|147.57|149.24|147.44|292
1641354000000|2022-01-05 03:40:00|149.35|147.55|149.23|147.43|149.36|147.56|149.17|147.37|221
1641354300000|2022-01-05 03:45:00|149.24|147.44|149.38|147.58|149.44|147.64|149.18|147.38|200
1641354600000|2022-01-05 03:50:00|149.39|147.59|149.5|147.7|149.53|147.73|149.38|147.58|221
1641354900000|2022-01-05 03:55:00|149.52|147.72|149.43|147.63|149.53|147.73|149.37|147.57|199
1641355200000|2022-01-05 04:00:00|149.46|147.66|149.37|147.57|149.54|147.74|149.34|147.54|256
1641355500000|2022-01-05 04:05:00|149.38|147.58|149.31|147.51|149.41|147.61|149.16|147.36|221
1641355800000|2022-01-05 04:10:00|149.32|147.52|149.58|147.78|149.59|147.79|149.27|147.47|241
1641356100000|2022-01-05 04:15:00|149.59|147.79|149.51|147.71|149.65|147.85|149.45|147.65|325
1641356400000|2022-01-05 04:20:00|149.5|147.7|149.48|147.68|149.63|147.83|149.47|147.67|236
1641356700000|2022-01-05 04:25:00|149.49|147.69|149.46|147.66|149.5|147.7|149.34|147.54|243
1641357000000|2022-01-05 04:30:00|149.47|147.67|149.35|147.55|149.5|147.7|149.34|147.54|210
1641357300000|2022-01-05 04:35:00|149.36|147.56|149.15|147.35|149.36|147.56|149.13|147.33|237
1641357600000|2022-01-05 04:40:00|149.14|147.34|149.18|147.38|149.26|147.46|149.14|147.34|155
1641357900000|2022-01-05 04:45:00|149.17|147.37|149.42|147.62|149.42|147.62|149.13|147.33|242
1641358200000|2022-01-05 04:50:00|149.43|147.63|149.37|147.57|149.54|147.74|149.35|147.55|251
1641358500000|2022-01-05 04:55:00|149.35|147.55|149.39|147.59|149.4|147.6|149.2|147.4|281
1641358800000|2022-01-05 05:00:00|149.4|147.6|149.19|147.39|149.41|147.61|149.14|147.34|195
1641359100000|2022-01-05 05:05:00|149.18|147.38|148.96|147.16|149.19|147.39|148.95|147.15|193
1641359400000|2022-01-05 05:10:00|148.97|147.17|148.69|146.89|148.97|147.17|148.6|146.8|219
1641359700000|2022-01-05 05:15:00|148.68|146.88|148.64|146.84|148.76|146.96|148.49|146.69|282
1641360000000|2022-01-05 05:20:00|148.63|146.83|148.75|146.95|148.76|146.96|148.62|146.82|325
1641360300000|2022-01-05 05:25:00|148.76|146.96|148.86|147.06|148.94|147.14|148.75|146.95|218
1641360600000|2022-01-05 05:30:00|148.87|147.07|148.77|146.97|148.92|147.12|148.76|146.96|200
1641360900000|2022-01-05 05:35:00|148.79|146.99|148.63|146.83|148.83|147.03|148.6|146.8|182
1641361200000|2022-01-05 05:40:00|148.64|146.84|148.62|146.82|148.65|146.85|148.61|146.81|87
1641361500000|2022-01-05 05:45:00|148.61|146.81|148.73|146.93|148.82|147.02|148.55|146.75|226
1641361800000|2022-01-05 05:50:00|148.72|146.92|148.77|146.97|148.82|147.02|148.66|146.86|204
1641362100000|2022-01-05 05:55:00|148.75|146.95|148.83|147.03|148.95|147.15|148.75|146.95|199
1641362400000|2022-01-05 06:00:00|148.82|147.02|148.71|146.91|148.85|147.05|148.65|146.85|213
1641362700000|2022-01-05 06:05:00|148.68|146.88|148.74|146.94|148.8|147|148.64|146.84|204
1641363000000|2022-01-05 06:10:00|148.75|146.95|149.07|147.27|149.09|147.29|148.74|146.94|210
1641363300000|2022-01-05 06:15:00|149.06|147.26|149.04|147.24|149.15|147.35|148.95|147.15|214
1641363600000|2022-01-05 06:20:00|149.05|147.25|149.06|147.26|149.07|147.27|148.95|147.15|184
1641363900000|2022-01-05 06:25:00|149.07|147.27|148.94|147.14|149.07|147.27|148.88|147.08|197
1641364200000|2022-01-05 06:30:00|148.95|147.15|148.99|147.19|149.1|147.3|148.93|147.13|194
1641364500000|2022-01-05 06:35:00|148.98|147.18|149.1|147.3|149.23|147.43|148.98|147.18|268
1641364800000|2022-01-05 06:40:00|149.11|147.31|149.09|147.29|149.14|147.34|149.04|147.24|203
1641365100000|2022-01-05 06:45:00|149.08|147.28|149.31|147.51|149.32|147.52|149.05|147.25|201
1641365400000|2022-01-05 06:50:00|149.29|147.49|149.36|147.56|149.42|147.62|149.25|147.45|227
1641365700000|2022-01-05 06:55:00|149.37|147.57|149.42|147.62|149.46|147.66|149.34|147.54|200
1641366000000|2022-01-05 07:00:00|149.43|147.63|149.24|147.44|149.52|147.72|149.23|147.43|206
1641366300000|2022-01-05 07:05:00|149.23|147.43|149.45|147.65|149.47|147.67|149.21|147.41|223
1641366600000|2022-01-05 07:10:00|149.46|147.66|149.51|147.71|149.58|147.78|149.42|147.62|234
1641366900000|2022-01-05 07:15:00|149.52|147.72|149.44|147.64|149.53|147.73|149.38|147.58|221
1641367200000|2022-01-05 07:20:00|149.43|147.63|149.23|147.43|149.45|147.65|149.15|147.35|224
1641367500000|2022-01-05 07:25:00|149.24|147.44|149.29|147.49|149.3|147.5|149.1|147.3|252
1641367800000|2022-01-05 07:30:00|149.28|147.48|149.13|147.33|149.34|147.54|149.07|147.27|227
1641368100000|2022-01-05 07:35:00|149.14|147.34|149.12|147.32|149.23|147.43|149.06|147.26|234
1641368400000|2022-01-05 07:40:00|149.11|147.31|149.15|147.35|149.19|147.39|149.05|147.25|213
1641368700000|2022-01-05 07:45:00|149.14|147.34|149.33|147.53|149.35|147.55|149.11|147.31|215
1641369000000|2022-01-05 07:50:00|149.35|147.55|149.35|147.55|149.4|147.6|149.33|147.53|159
1641369300000|2022-01-05 07:55:00|149.34|147.54|149.41|147.61|149.49|147.69|149.34|147.54|253
1641369600000|2022-01-05 08:00:00|149.42|147.62|148.95|147.15|149.49|147.69|148.95|147.15|167
1641369900000|2022-01-05 08:05:00|148.96|147.16|148.98|147.18|148.98|147.18|148.86|147.06|242
1641370200000|2022-01-05 08:10:00|148.99|147.19|148.95|147.15|149.07|147.27|148.93|147.13|248
1641370500000|2022-01-05 08:15:00|148.96|147.16|148.97|147.17|149.15|147.35|148.89|147.09|171
1641370800000|2022-01-05 08:20:00|148.98|147.18|148.97|147.17|148.99|147.19|148.75|146.95|289
1641371100000|2022-01-05 08:25:00|148.98|147.18|149.05|147.25|149.1|147.3|148.97|147.17|215
1641371400000|2022-01-05 08:30:00|149.06|147.26|148.87|147.07|149.1|147.3|148.87|147.07|259
1641371700000|2022-01-05 08:35:00|148.88|147.08|148.97|147.17|149.09|147.29|148.84|147.04|311
1641372000000|2022-01-05 08:40:00|148.99|147.19|149.36|147.56|149.42|147.62|148.94|147.14|308
1641372300000|2022-01-05 08:45:00|149.37|147.57|149.76|147.96|149.88|148.08|149.36|147.56|374
1641372600000|2022-01-05 08:50:00|149.77|147.97|149.79|147.99|149.98|148.18|149.72|147.92|318
1641372900000|2022-01-05 08:55:00|149.78|147.98|149.74|147.94|149.81|148.01|149.54|147.74|364
1641373200000|2022-01-05 09:00:00|149.75|147.95|149.7|147.9|149.89|148.09|149.6|147.8|360
1641373500000|2022-01-05 09:05:00|149.69|147.89|149.77|147.97|149.87|148.07|149.65|147.85|284
1641373800000|2022-01-05 09:10:00|149.76|147.96|149.75|147.95|149.79|147.99|149.6|147.8|283
1641374100000|2022-01-05 09:15:00|149.74|147.94|149.92|148.12|149.97|148.17|149.68|147.88|338
1641374400000|2022-01-05 09:20:00|149.93|148.13|150.03|148.23|150.05|148.25|149.88|148.08|377
1641374700000|2022-01-05 09:25:00|150.02|148.22|149.88|148.08|150.02|148.22|149.82|148.02|401
1641375000000|2022-01-05 09:30:00|149.89|148.09|149.77|147.97|149.96|148.16|149.7|147.9|359
1641375300000|2022-01-05 09:35:00|149.76|147.96|149.91|148.11|149.95|148.15|149.74|147.94|236
1641375600000|2022-01-05 09:40:00|149.92|148.12|150.21|148.41|150.24|148.44|149.9|148.1|376
1641375900000|2022-01-05 09:45:00|150.23|148.43|150.11|148.31|150.34|148.54|150.08|148.28|343
1641376200000|2022-01-05 09:50:00|150.1|148.3|150.18|148.38|150.18|148.38|150.02|148.22|262
1641376500000|2022-01-05 09:55:00|150.17|148.37|150.19|148.39|150.27|148.47|150.14|148.34|177
1641376800000|2022-01-05 10:00:00|150.2|148.4|150.34|148.54|150.41|148.61|150.16|148.36|298
1641377100000|2022-01-05 10:05:00|150.33|148.53|150.55|148.75|150.69|148.89|150.28|148.48|338
1641377400000|2022-01-05 10:10:00|150.54|148.74|150.55|148.75|150.81|149.01|150.47|148.67|273
1641377700000|2022-01-05 10:15:00|150.56|148.76|150.15|148.35|150.56|148.76|150.08|148.28|306
1641378000000|2022-01-05 10:20:00|150.16|148.36|150.1|148.3|150.24|148.44|150.01|148.21|295
1641378300000|2022-01-05 10:25:00|150.11|148.31|150.07|148.27|150.24|148.44|149.98|148.18|359
1641378600000|2022-01-05 10:30:00|150.09|148.29|149.86|148.06|150.19|148.39|149.81|148.01|309
1641378900000|2022-01-05 10:35:00|149.87|148.07|149.88|148.08|149.91|148.11|149.72|147.92|438
1641379200000|2022-01-05 10:40:00|149.87|148.07|149.86|148.06|150.06|148.26|149.83|148.03|304
1641379500000|2022-01-05 10:45:00|149.87|148.07|149.77|147.97|149.96|148.16|149.75|147.95|282
1641379800000|2022-01-05 10:50:00|149.78|147.98|149.89|148.09|149.97|148.17|149.76|147.96|326
1641380100000|2022-01-05 10:55:00|149.9|148.1|149.95|148.15|150.05|148.25|149.82|148.02|269
1641380400000|2022-01-05 11:00:00|149.96|148.16|149.74|147.94|150.04|148.24|149.73|147.93|323
1641380700000|2022-01-05 11:05:00|149.73|147.93|149.55|147.75|149.78|147.98|149.53|147.73|307
1641381000000|2022-01-05 11:10:00|149.53|147.73|149.29|147.49|149.56|147.76|149.08|147.28|344
1641381300000|2022-01-05 11:15:00|149.28|147.48|149.44|147.64|149.47|147.67|149.28|147.48|240
1641381600000|2022-01-05 11:20:00|149.45|147.65|149.3|147.5|149.47|147.67|149.12|147.32|371
1641381900000|2022-01-05 11:25:00|149.29|147.49|149.21|147.41|149.38|147.58|148.98|147.18|369
1641382200000|2022-01-05 11:30:00|149.23|147.43|148.67|146.87|149.25|147.45|148.61|146.81|329
1641382500000|2022-01-05 11:35:00|148.68|146.88|148.7|146.9|148.86|147.06|148.44|146.64|475
1641382800000|2022-01-05 11:40:00|148.71|146.91|148.55|146.75|148.89|147.09|148.42|146.62|390
1641383100000|2022-01-05 11:45:00|148.54|146.74|148.71|146.91|148.81|147.01|148.54|146.74|397
1641383400000|2022-01-05 11:50:00|148.72|146.92|148.66|146.86|148.77|146.97|148.23|146.43|407
1641383700000|2022-01-05 11:55:00|148.65|146.85|148.84|147.04|148.87|147.07|148.55|146.75|297
1641384000000|2022-01-05 12:00:00|148.81|147.01|148.83|147.03|149.16|147.36|148.74|146.94|444
1641384300000|2022-01-05 12:05:00|148.82|147.02|148.62|146.82|148.82|147.02|148.46|146.66|364
1641384600000|2022-01-05 12:10:00|148.63|146.83|148.55|146.75|148.67|146.87|148.36|146.56|351
1641384900000|2022-01-05 12:15:00|148.54|146.74|148.46|146.66|148.66|146.86|148.45|146.65|254
1641385200000|2022-01-05 12:20:00|148.45|146.65|147.88|146.08|148.45|146.65|147.69|145.89|467
1641385500000|2022-01-05 12:25:00|147.89|146.09|148.66|146.86|148.74|146.94|147.89|146.09|472
1641385800000|2022-01-05 12:30:00|148.67|146.87|148.53|146.73|148.75|146.95|148.41|146.61|357
1641386100000|2022-01-05 12:35:00|148.52|146.72|148.4|146.6|148.63|146.83|148.39|146.59|386
1641386400000|2022-01-05 12:40:00|148.39|146.59|148.37|146.57|148.42|146.62|147.88|146.08|441
1641386700000|2022-01-05 12:45:00|148.38|146.58|148.16|146.36|148.39|146.59|147.95|146.15|436
1641387000000|2022-01-05 12:50:00|148.15|146.35|148.65|146.85|148.73|146.93|148.14|146.34|397
1641387300000|2022-01-05 12:55:00|148.66|146.86|148.92|147.12|148.96|147.16|148.6|146.8|424
1641387600000|2022-01-05 13:00:00|148.93|147.13|148.8|147|149.06|147.26|148.7|146.9|357
1641387900000|2022-01-05 13:05:00|148.79|146.99|148.8|147|148.86|147.06|148.63|146.83|281
1641388200000|2022-01-05 13:10:00|148.79|146.99|148.79|146.99|148.84|147.04|148.61|146.81|361
1641388500000|2022-01-05 13:15:00|148.78|146.98|149.2|147.4|149.25|147.45|148.67|146.87|387
1641388800000|2022-01-05 13:20:00|149.21|147.41|149.27|147.47|149.35|147.55|149.11|147.31|374
1641389100000|2022-01-05 13:25:00|149.26|147.46|149.53|147.73|149.55|147.75|149.23|147.43|309
1641389400000|2022-01-05 13:30:00|149.55|147.75|149.7|147.9|149.88|148.08|149.43|147.63|437
1641389700000|2022-01-05 13:35:00|149.68|147.88|149.85|148.05|149.94|148.14|149.63|147.83|353
1641390000000|2022-01-05 13:40:00|149.86|148.06|149.61|147.81|149.87|148.07|149.56|147.76|309
1641390300000|2022-01-05 13:45:00|149.6|147.8|149.36|147.56|149.8|148|149.3|147.5|346
1641390600000|2022-01-05 13:50:00|149.35|147.55|149.66|147.86|149.68|147.88|149.3|147.5|300
1641390900000|2022-01-05 13:55:00|149.67|147.87|150.05|148.25|150.09|148.29|149.63|147.83|382
1641391200000|2022-01-05 14:00:00|150.04|148.24|149.99|148.19|150.21|148.41|149.91|148.11|368
1641391500000|2022-01-05 14:05:00|150|148.2|149.83|148.03|150.06|148.26|149.76|147.96|322
1641391800000|2022-01-05 14:10:00|149.84|148.04|149.96|148.16|150.08|148.28|149.82|148.02|396
1641392100000|2022-01-05 14:15:00|149.95|148.15|149.63|147.83|149.97|148.17|149.6|147.8|264
1641392400000|2022-01-05 14:20:00|149.64|147.84|149.63|147.83|149.74|147.94|149.59|147.79|216
1641392700000|2022-01-05 14:25:00|149.61|147.81|149.83|148.03|149.84|148.04|149.56|147.76|263
1641393000000|2022-01-05 14:30:00|149.82|148.02|149.44|147.64|150.05|148.25|149.42|147.62|432
1641393300000|2022-01-05 14:35:00|149.43|147.63|149.43|147.63|149.67|147.87|149.3|147.5|439
1641393600000|2022-01-05 14:40:00|149.39|147.59|149.52|147.72|150.7|148.9|149.31|147.51|644
1641393900000|2022-01-05 14:45:00|149.54|147.74|149.18|147.38|149.66|147.86|148.88|147.08|574
1641394200000|2022-01-05 14:50:00|149.17|147.37|150.09|148.29|150.32|148.52|149.04|147.24|687
1641394500000|2022-01-05 14:55:00|150.08|148.28|150.17|148.37|150.44|148.64|149.91|148.11|597
1641394800000|2022-01-05 15:00:00|150.18|148.38|150.04|148.24|150.42|148.62|149.97|148.17|600
1641395100000|2022-01-05 15:05:00|150.07|148.27|149.98|148.18|150.2|148.4|149.86|148.06|448
1641395400000|2022-01-05 15:10:00|149.97|148.17|149.92|148.12|150.3|148.5|149.78|147.98|447
1641395700000|2022-01-05 15:15:00|149.94|148.14|149.85|148.05|150.12|148.32|149.81|148.01|360
1641396000000|2022-01-05 15:20:00|149.87|148.07|150.06|148.26|150.14|148.34|149.82|148.02|361
1641396300000|2022-01-05 15:25:00|150.07|148.27|150.37|148.57|150.49|148.69|150.07|148.27|442
1641396600000|2022-01-05 15:30:00|150.36|148.56|150.16|148.36|150.39|148.59|150.07|148.27|379
1641396900000|2022-01-05 15:35:00|150.15|148.35|149.78|147.98|150.18|148.38|149.6|147.8|441
1641397200000|2022-01-05 15:40:00|149.79|147.99|149.89|148.09|149.92|148.12|149.66|147.86|314
1641397500000|2022-01-05 15:45:00|149.88|148.08|149.7|147.9|149.89|148.09|149.39|147.59|392
1641397800000|2022-01-05 15:50:00|149.69|147.89|149.99|148.19|150.01|148.21|149.63|147.83|268
1641398100000|2022-01-05 15:55:00|149.98|148.18|150.01|148.21|150.1|148.3|149.98|148.18|339
1641398400000|2022-01-05 16:00:00|150.02|148.22|149.71|147.91|150.1|148.3|149.71|147.91|404
1641398700000|2022-01-05 16:05:00|149.69|147.89|149.44|147.64|149.7|147.9|149.4|147.6|302
1641399000000|2022-01-05 16:10:00|149.45|147.65|149.56|147.76|149.58|147.78|149.15|147.35|393
1641399300000|2022-01-05 16:15:00|149.55|147.75|149.68|147.88|149.77|147.97|149.55|147.75|181
1641399600000|2022-01-05 16:20:00|149.69|147.89|149.97|148.17|150.06|148.26|149.63|147.83|350
1641399900000|2022-01-05 16:25:00|149.96|148.16|150.17|148.37|150.18|148.38|149.85|148.05|333
1641400200000|2022-01-05 16:30:00|150.18|148.38|149.79|147.99|150.18|148.38|149.75|147.95|315
1641400500000|2022-01-05 16:35:00|149.8|148|149.56|147.76|149.85|148.05|149.44|147.64|357
1641400800000|2022-01-05 16:40:00|149.54|147.74|149.26|147.46|149.58|147.78|149.24|147.44|343
1641401100000|2022-01-05 16:45:00|149.25|147.45|149.15|147.35|149.3|147.5|149.04|147.24|389
1641401400000|2022-01-05 16:50:00|149.16|147.36|149.26|147.46|149.44|147.64|149.16|147.36|284
1641401700000|2022-01-05 16:55:00|149.27|147.47|149.15|147.35|149.3|147.5|149.05|147.25|276
1641402000000|2022-01-05 17:00:00|149.14|147.34|149.66|147.86|149.69|147.89|149.07|147.27|376
1641402300000|2022-01-05 17:05:00|149.67|147.87|149.69|147.89|149.83|148.03|149.59|147.79|297
1641402600000|2022-01-05 17:10:00|149.7|147.9|149.55|147.75|149.79|147.99|149.53|147.73|240
1641402900000|2022-01-05 17:15:00|149.54|147.74|149.36|147.56|149.59|147.79|149.26|147.46|273
1641403200000|2022-01-05 17:20:00|149.34|147.54|149.1|147.3|149.4|147.6|149.1|147.3|271
1641403500000|2022-01-05 17:25:00|149.13|147.33|149.52|147.72|149.56|147.76|149.09|147.29|330
1641403800000|2022-01-05 17:30:00|149.53|147.73|149.07|147.27|149.53|147.73|149.07|147.27|297
1641404100000|2022-01-05 17:35:00|149.08|147.28|148.42|146.62|149.1|147.3|148.41|146.61|352
1641404400000|2022-01-05 17:40:00|148.41|146.61|148.7|146.9|148.73|146.93|148.41|146.61|350
1641404700000|2022-01-05 17:45:00|148.71|146.91|148.73|146.93|148.93|147.13|148.66|146.86|310
1641405000000|2022-01-05 17:50:00|148.72|146.92|148.61|146.81|148.72|146.92|148.37|146.57|343
1641405300000|2022-01-05 17:55:00|148.6|146.8|148.15|146.35|148.68|146.88|148.1|146.3|375
1641405600000|2022-01-05 18:00:00|148.13|146.33|147.69|145.89|148.39|146.59|147.64|145.84|572
1641405900000|2022-01-05 18:05:00|147.71|145.91|147.64|145.84|147.96|146.16|147.6|145.8|588
1641406200000|2022-01-05 18:10:00|147.63|145.83|148.21|146.41|148.21|146.41|147.43|145.63|614
1641406500000|2022-01-05 18:15:00|148.18|146.38|147.65|145.85|148.19|146.39|147.49|145.69|552
1641406800000|2022-01-05 18:20:00|147.66|145.86|148.47|146.67|148.62|146.82|147.56|145.76|602
1641407100000|2022-01-05 18:25:00|148.46|146.66|148.53|146.73|148.64|146.84|148.33|146.53|486
1641407400000|2022-01-05 18:30:00|148.49|146.69|148.71|146.91|149.67|147.87|148.3|146.5|626
1641407700000|2022-01-05 18:35:00|148.72|146.92|148.83|147.03|148.89|147.09|148.38|146.58|487
1641408000000|2022-01-05 18:40:00|148.82|147.02|149.01|147.21|149.09|147.29|148.51|146.71|446
1641408300000|2022-01-05 18:45:00|149.02|147.22|148.96|147.16|149.27|147.47|148.86|147.06|437
1641408600000|2022-01-05 18:50:00|148.95|147.15|148.87|147.07|149.06|147.26|148.83|147.03|356
1641408900000|2022-01-05 18:55:00|148.88|147.08|148.72|146.92|148.97|147.17|148.66|146.86|352
1641409200000|2022-01-05 19:00:00|148.71|146.91|148.49|146.69|149.18|147.38|148.42|146.62|568
1641409500000|2022-01-05 19:05:00|148.5|146.7|148.46|146.66|148.59|146.79|148.16|146.36|583
1641409800000|2022-01-05 19:10:00|148.45|146.65|147.88|146.08|148.47|146.67|147.8|146|489
1641410100000|2022-01-05 19:15:00|147.89|146.09|147.67|145.87|148.05|146.25|147.64|145.84|537
1641410400000|2022-01-05 19:20:00|147.65|145.85|148.1|146.3|148.22|146.42|147.44|145.64|567
1641410700000|2022-01-05 19:25:00|148.09|146.29|148.25|146.45|148.61|146.81|147.9|146.1|591
1641411000000|2022-01-05 19:30:00|148.24|146.44|147.46|145.66|148.54|146.74|147.43|145.63|596
1641411300000|2022-01-05 19:35:00|147.47|145.67|147.28|145.48|147.83|146.03|147.15|145.35|558
1641411600000|2022-01-05 19:40:00|147.3|145.5|146.64|144.84|147.4|145.6|146.64|144.84|551
1641411900000|2022-01-05 19:45:00|146.63|144.83|145.39|143.59|146.68|144.88|144.3|142.5|932
1641412200000|2022-01-05 19:50:00|145.38|143.58|144.11|142.31|145.38|143.58|143.66|141.86|846
1641412500000|2022-01-05 19:55:00|144.09|142.29|143.5|141.7|144.3|142.5|143.27|141.47|764
1641412800000|2022-01-05 20:00:00|143.47|141.67|142.75|140.95|144|142.2|142.74|140.94|740
1641413100000|2022-01-05 20:05:00|142.78|140.98|140.89|139.09|142.85|141.05|139.7|137.9|970
1641413400000|2022-01-05 20:10:00|140.86|139.06|142.01|140.21|142.64|140.84|140.23|138.43|864
1641413700000|2022-01-05 20:15:00|141.97|140.17|141.18|139.38|142.72|140.92|140.98|139.18|795
1641414000000|2022-01-05 20:20:00|141.17|139.37|142.46|140.66|142.57|140.77|141.15|139.35|800
1641414300000|2022-01-05 20:25:00|142.47|140.67|141.78|139.98|142.5|140.7|141.67|139.87|717
1641414600000|2022-01-05 20:30:00|141.77|139.97|142.06|140.26|142.21|140.41|141.44|139.64|693
1641414900000|2022-01-05 20:35:00|142.09|140.29|142.12|140.32|142.33|140.53|141.73|139.93|641
1641415200000|2022-01-05 20:40:00|142.14|140.34|141.7|139.9|142.46|140.66|141.56|139.76|629
1641415500000|2022-01-05 20:45:00|141.69|139.89|141.46|139.66|142.01|140.21|141.37|139.57|669
1641415800000|2022-01-05 20:50:00|141.45|139.65|141.05|139.25|141.66|139.86|141.03|139.23|675
1641416100000|2022-01-05 20:55:00|141.06|139.26|140.59|138.79|141.12|139.32|140.44|138.64|720
1641416400000|2022-01-05 21:00:00|140.55|138.75|141.01|139.21|141.3|139.5|140.15|138.35|656
1641416700000|2022-01-05 21:05:00|141|139.2|141.43|139.63|141.87|140.07|141|139.2|666
1641417000000|2022-01-05 21:10:00|141.42|139.62|141.36|139.56|141.46|139.66|141.04|139.24|536
1641417300000|2022-01-05 21:15:00|141.37|139.57|140.54|138.74|141.48|139.68|140.49|138.69|582
1641417600000|2022-01-05 21:20:00|140.55|138.75|140.02|138.22|140.8|139|139.94|138.14|603
1641417900000|2022-01-05 21:25:00|140.03|138.23|140|138.2|140.14|138.34|139.47|137.67|510
1641418200000|2022-01-05 21:30:00|140.01|138.21|137.76|135.96|140.1|138.3|137.52|135.72|870
1641418500000|2022-01-05 21:35:00|137.77|135.97|137.19|135.39|138.04|136.24|136.74|134.94|863
1641418800000|2022-01-05 21:40:00|137.22|135.42|137.39|135.59|138.18|136.38|137.15|135.35|731
1641419100000|2022-01-05 21:45:00|137.38|135.58|138.4|136.6|138.4|136.6|137.38|135.58|703
1641419400000|2022-01-05 21:50:00|138.39|136.59|137.63|135.83|138.53|136.73|137.36|135.56|640
1641419700000|2022-01-05 21:55:00|137.62|135.82|137.07|135.27|137.72|135.92|137.02|135.22|581
1641420000000|2022-01-05 22:00:00|137.06|135.26|137.14|135.34|137.75|135.95|136.73|134.93|520
1641420300000|2022-01-05 22:05:00|137.13|135.33|137.45|135.65|137.7|135.9|137.04|135.24|386
1641420600000|2022-01-05 22:10:00|137.44|135.64|135.57|133.77|137.51|135.71|135.32|133.52|739
1641420900000|2022-01-05 22:15:00|135.6|133.8|133.98|132.18|136.15|134.35|133.89|132.09|660
1641421200000|2022-01-05 22:20:00|133.97|132.17|134.15|132.35|134.63|132.83|133.43|131.63|713
1641421500000|2022-01-05 22:25:00|134.14|132.34|132.03|130.23|134.17|132.37|132.02|130.22|656
1641421800000|2022-01-05 22:30:00|132.04|130.24|130.92|129.12|133.45|131.65|130.85|129.05|763
1641422100000|2022-01-05 22:35:00|130.94|129.14|134.31|132.51|134.31|132.51|130.8|129|672
1641422400000|2022-01-05 22:40:00|134.32|132.52|135.48|133.68|135.61|133.81|134.29|132.49|643
1641422700000|2022-01-05 22:45:00|135.47|133.67|135.51|133.71|136.27|134.47|135.15|133.35|620
1641423000000|2022-01-05 22:50:00|135.54|133.74|135.37|133.57|135.74|133.94|134.92|133.12|646
1641423300000|2022-01-05 22:55:00|135.36|133.56|135.86|134.06|135.9|134.1|134.6|132.8|673
1641423600000|2022-01-05 23:00:00|135.85|134.05|135.03|133.23|136.13|134.33|134.85|133.05|666
1641423900000|2022-01-05 23:05:00|135.02|133.22|134.72|132.92|135.14|133.34|134.59|132.79|612
1641424200000|2022-01-05 23:10:00|134.73|132.93|136.11|134.31|136.18|134.38|134.72|132.92|619
1641424500000|2022-01-05 23:15:00|136.1|134.3|136.51|134.71|136.79|134.99|135.57|133.77|619
1641424800000|2022-01-05 23:20:00|136.54|134.74|136.55|134.75|137.01|135.21|136.26|134.46|736
1641425100000|2022-01-05 23:25:00|136.57|134.77|136.82|135.02|137.2|135.4|136.42|134.62|648
1641425400000|2022-01-05 23:30:00|136.83|135.03|136.15|134.35|136.86|135.06|136.08|134.28|645
1641425700000|2022-01-05 23:35:00|136.16|134.36|136.46|134.66|136.49|134.69|135.89|134.09|532
1641426000000|2022-01-05 23:40:00|136.49|134.69|137.01|135.21|137.01|135.21|136.28|134.48|569
1641426300000|2022-01-05 23:45:00|137.02|135.22|136.79|134.99|137.06|135.26|136.51|134.71|564
1641426600000|2022-01-05 23:50:00|136.78|134.98|136.63|134.83|136.82|135.02|136.26|134.46|538
1641426900000|2022-01-05 23:55:00|136.64|134.84|136.19|134.39|136.73|134.93|135.98|134.18|545
1641427200000|2022-01-06 00:00:00|136.2|134.4|135.77|133.97|136.32|134.52|135.08|133.28|752
1641427500000|2022-01-06 00:05:00|135.81|134.01|136.46|134.66|136.47|134.67|135.74|133.94|594
1641427800000|2022-01-06 00:10:00|136.47|134.67|136.81|135.01|137.01|135.21|135.89|134.09|629
1641428100000|2022-01-06 00:15:00|136.82|135.02|137.2|135.4|137.89|136.09|136.76|134.96|711
1641428400000|2022-01-06 00:20:00|137.19|135.39|136.65|134.85|137.2|135.4|136.4|134.6|617
1641428700000|2022-01-06 00:25:00|136.64|134.84|137.36|135.56|137.78|135.98|136.61|134.81|529
1641429000000|2022-01-06 00:30:00|137.37|135.57|137.86|136.06|137.88|136.08|137.16|135.36|550
1641429300000|2022-01-06 00:35:00|137.88|136.08|138.08|136.28|138.71|136.91|137.83|136.03|617
1641429600000|2022-01-06 00:40:00|138.11|136.31|137.94|136.14|138.18|136.38|137.48|135.68|521
1641429900000|2022-01-06 00:45:00|137.93|136.13|137.6|135.8|137.93|136.13|137.23|135.43|481
1641430200000|2022-01-06 00:50:00|137.61|135.81|137.57|135.77|137.94|136.14|137.43|135.63|398
1641430500000|2022-01-06 00:55:00|137.56|135.76|137.71|135.91|137.79|135.99|137.38|135.58|451
1641430800000|2022-01-06 01:00:00|137.7|135.9|137.1|135.3|137.77|135.97|137.04|135.24|497
1641431100000|2022-01-06 01:05:00|137.09|135.29|136.85|135.05|137.11|135.31|136.67|134.87|402
1641431400000|2022-01-06 01:10:00|136.84|135.04|137.17|135.37|137.27|135.47|136.66|134.86|461
1641431700000|2022-01-06 01:15:00|137.15|135.35|137.79|135.99|137.9|136.1|137.11|135.31|454
1641432000000|2022-01-06 01:20:00|137.8|136|137.63|135.83|137.81|136.01|137.55|135.75|400
1641432300000|2022-01-06 01:25:00|137.62|135.82|137.12|135.32|137.65|135.85|136.95|135.15|396
1641432600000|2022-01-06 01:30:00|137.11|135.31|137.15|135.35|137.17|135.37|136.66|134.86|418
1641432900000|2022-01-06 01:35:00|137.18|135.38|137|135.2|137.19|135.39|136.95|135.15|406
1641433200000|2022-01-06 01:40:00|136.99|135.19|137.57|135.77|137.58|135.78|136.89|135.09|368
1641433500000|2022-01-06 01:45:00|137.56|135.76|137.14|135.34|137.57|135.77|137.05|135.25|424
1641433800000|2022-01-06 01:50:00|137.15|135.35|136.52|134.72|137.23|135.43|136.05|134.25|556
1641434100000|2022-01-06 01:55:00|136.53|134.73|136.81|135.01|137.02|135.22|136.43|134.63|514
1641434400000|2022-01-06 02:00:00|136.84|135.04|136.9|135.1|136.9|135.1|136.25|134.45|444
1641434700000|2022-01-06 02:05:00|136.89|135.09|136.63|134.83|137.07|135.27|136.62|134.82|414
1641435000000|2022-01-06 02:10:00|136.64|134.84|135.87|134.07|136.65|134.85|135.81|134.01|487
1641435300000|2022-01-06 02:15:00|135.9|134.1|135.48|133.68|136.02|134.22|135.44|133.64|531
1641435600000|2022-01-06 02:20:00|135.51|133.71|136.12|134.32|136.17|134.37|135.43|133.63|399
1641435900000|2022-01-06 02:25:00|136.13|134.33|135.45|133.65|136.16|134.36|135.1|133.3|418
1641436200000|2022-01-06 02:30:00|135.44|133.64|136.05|134.25|136.21|134.41|135.34|133.54|501
1641436500000|2022-01-06 02:35:00|136.06|134.26|136.14|134.34|136.18|134.38|135.74|133.94|403
1641436800000|2022-01-06 02:40:00|136.13|134.33|136.61|134.81|136.61|134.81|136.11|134.31|380
1641437100000|2022-01-06 02:45:00|136.63|134.83|136.5|134.7|136.65|134.85|136.28|134.48|363
1641437400000|2022-01-06 02:50:00|136.51|134.71|136.34|134.54|136.75|134.95|136.24|134.44|392
1641437700000|2022-01-06 02:55:00|136.33|134.53|135.89|134.09|136.34|134.54|135.73|133.93|410
1641438000000|2022-01-06 03:00:00|135.9|134.1|136.26|134.46|136.29|134.49|135.7|133.9|455
1641438300000|2022-01-06 03:05:00|136.25|134.45|135.56|133.76|136.27|134.47|135.51|133.71|471
1641438600000|2022-01-06 03:10:00|135.55|133.75|135.78|133.98|135.78|133.98|135.09|133.29|540
1641438900000|2022-01-06 03:15:00|135.77|133.97|135.44|133.64|135.86|134.06|135.05|133.25|507
1641439200000|2022-01-06 03:20:00|135.42|133.62|135.9|134.1|135.98|134.18|135.22|133.42|447
1641439500000|2022-01-06 03:25:00|135.91|134.11|135.48|133.68|136.03|134.23|135.42|133.62|311
1641439800000|2022-01-06 03:30:00|135.51|133.71|135.94|134.14|135.94|134.14|135.23|133.43|545
1641440100000|2022-01-06 03:35:00|135.93|134.13|136.25|134.45|136.35|134.55|135.85|134.05|431
1641440400000|2022-01-06 03:40:00|136.26|134.46|135.74|133.94|136.3|134.5|135.64|133.84|443
1641440700000|2022-01-06 03:45:00|135.75|133.95|135.29|133.49|135.99|134.19|134.95|133.15|547
1641441000000|2022-01-06 03:50:00|135.3|133.5|135.58|133.78|135.89|134.09|135.03|133.23|556
1641441300000|2022-01-06 03:55:00|135.59|133.79|134.78|132.98|135.66|133.86|134.75|132.95|617
1641441600000|2022-01-06 04:00:00|134.8|133|135.07|133.27|136.58|134.78|134.8|133|707
1641441900000|2022-01-06 04:05:00|135.05|133.25|135.46|133.66|135.46|133.66|134.81|133.01|544
1641442200000|2022-01-06 04:10:00|135.49|133.69|136.24|134.44|136.33|134.53|135.48|133.68|593
1641442500000|2022-01-06 04:15:00|136.23|134.43|136.73|134.93|136.97|135.17|136.2|134.4|585
1641442800000|2022-01-06 04:20:00|136.72|134.92|135.46|133.66|136.73|134.93|135.39|133.59|587
1641443100000|2022-01-06 04:25:00|135.47|133.67|135.05|133.25|136.01|134.21|135.05|133.25|553
1641443400000|2022-01-06 04:30:00|135.04|133.24|135.03|133.23|135.75|133.95|134.83|133.03|628
1641443700000|2022-01-06 04:35:00|135.04|133.24|134.52|132.72|135.33|133.53|134.38|132.58|656
1641444000000|2022-01-06 04:40:00|134.51|132.71|135.27|133.47|135.59|133.79|134.19|132.39|669
1641444300000|2022-01-06 04:45:00|135.29|133.49|135.52|133.72|135.54|133.74|134.39|132.59|640
1641444600000|2022-01-06 04:50:00|135.51|133.71|136.09|134.29|136.42|134.62|135.5|133.7|602
1641444900000|2022-01-06 04:55:00|136.1|134.3|136.46|134.66|136.92|135.12|136.09|134.29|588
1641445200000|2022-01-06 05:00:00|136.45|134.65|136.23|134.43|136.55|134.75|135.51|133.71|610
1641445500000|2022-01-06 05:05:00|136.22|134.42|136.5|134.7|136.88|135.08|136.15|134.35|569
1641445800000|2022-01-06 05:10:00|136.49|134.69|136.78|134.98|136.87|135.07|136.36|134.56|506
1641446100000|2022-01-06 05:15:00|136.77|134.97|137.92|136.12|137.93|136.13|136.71|134.91|562
1641446400000|2022-01-06 05:20:00|137.93|136.13|137.99|136.19|138.03|136.23|137.25|135.45|510
1641446700000|2022-01-06 05:25:00|138|136.2|138.28|136.48|138.61|136.81|137.88|136.08|511
1641447000000|2022-01-06 05:30:00|138.27|136.47|138.07|136.27|138.28|136.48|137.85|136.05|415
1641447300000|2022-01-06 05:35:00|138.08|136.28|137.6|135.8|138.27|136.47|137.47|135.67|469
1641447600000|2022-01-06 05:40:00|137.61|135.81|136.12|134.32|137.72|135.92|136.09|134.29|627
1641447900000|2022-01-06 05:45:00|136.1|134.3|136.04|134.24|136.38|134.58|135.93|134.13|474
1641448200000|2022-01-06 05:50:00|136.03|134.23|136.36|134.56|136.45|134.65|136.03|134.23|372
1641448500000|2022-01-06 05:55:00|136.35|134.55|136.57|134.77|137.45|135.65|136.35|134.55|475
1641448800000|2022-01-06 06:00:00|136.58|134.78|136.43|134.63|136.65|134.85|136.15|134.35|432
1641449100000|2022-01-06 06:05:00|136.42|134.62|135.86|134.06|136.43|134.63|135.59|133.79|447
1641449400000|2022-01-06 06:10:00|135.87|134.07|136.36|134.56|136.36|134.56|135.65|133.85|388
1641449700000|2022-01-06 06:15:00|136.35|134.55|136.85|135.05|136.85|135.05|136.16|134.36|380
1641450000000|2022-01-06 06:20:00|136.84|135.04|137.08|135.28|137.09|135.29|136.67|134.87|412
1641450300000|2022-01-06 06:25:00|137.06|135.26|136.81|135.01|137.48|135.68|136.75|134.95|413
1641450600000|2022-01-06 06:30:00|136.8|135|136.28|134.48|137.01|135.21|136.24|134.44|411
1641450900000|2022-01-06 06:35:00|136.26|134.46|136.05|134.25|136.48|134.68|136.04|134.24|432
1641451200000|2022-01-06 06:40:00|136.06|134.26|136.13|134.33|136.32|134.52|135.81|134.01|400
1641451500000|2022-01-06 06:45:00|136.14|134.34|136.37|134.57|136.47|134.67|136.14|134.34|464
1641451800000|2022-01-06 06:50:00|136.38|134.58|136.43|134.63|136.47|134.67|135.93|134.13|388
1641452100000|2022-01-06 06:55:00|136.46|134.66|136.78|134.98|136.9|135.1|136.46|134.66|383
1641452400000|2022-01-06 07:00:00|136.79|134.99|137.13|135.33|137.14|135.34|136.25|134.45|463
1641452700000|2022-01-06 07:05:00|137.14|135.34|137.19|135.39|137.58|135.78|137.06|135.26|503
1641453000000|2022-01-06 07:10:00|137.2|135.4|137.1|135.3|137.25|135.45|136.82|135.02|331
1641453300000|2022-01-06 07:15:00|137.09|135.29|137.3|135.5|137.32|135.52|137.01|135.21|312
1641453600000|2022-01-06 07:20:00|137.32|135.52|137.44|135.64|137.47|135.67|137.15|135.35|339
1641453900000|2022-01-06 07:25:00|137.43|135.63|137.61|135.81|137.61|135.81|137.31|135.51|317
1641454200000|2022-01-06 07:30:00|137.6|135.8|137.31|135.51|137.67|135.87|137.17|135.37|343
1641454500000|2022-01-06 07:35:00|137.3|135.5|137.16|135.36|137.36|135.56|137.03|135.23|360
1641454800000|2022-01-06 07:40:00|137.15|135.35|136.79|134.99|137.22|135.42|136.75|134.95|370
1641455100000|2022-01-06 07:45:00|136.78|134.98|137.11|135.31|137.15|135.35|136.73|134.93|365
1641455400000|2022-01-06 07:50:00|137.12|135.32|137.62|135.82|137.66|135.86|137.07|135.27|355
1641455700000|2022-01-06 07:55:00|137.63|135.83|137.65|135.85|137.76|135.96|137.44|135.64|407
1641456000000|2022-01-06 08:00:00|137.66|135.86|137.36|135.56|137.8|136|137.26|135.46|432
1641456300000|2022-01-06 08:05:00|137.35|135.55|137.39|135.59|137.61|135.81|137.32|135.52|347
1641456600000|2022-01-06 08:10:00|137.4|135.6|137.04|135.24|137.4|135.6|136.93|135.13|342
1641456900000|2022-01-06 08:15:00|137.05|135.25|137.43|135.63|137.45|135.65|136.9|135.1|340
1641457200000|2022-01-06 08:20:00|137.44|135.64|136.7|134.9|137.68|135.88|136.7|134.9|291
1641457500000|2022-01-06 08:25:00|136.67|134.87|136.8|135|136.91|135.11|136.36|134.56|492
1641457800000|2022-01-06 08:30:00|136.81|135.01|136.16|134.36|136.88|135.08|136.02|134.22|501
1641458100000|2022-01-06 08:35:00|136.15|134.35|135.88|134.08|136.35|134.55|135.47|133.67|583
1641458400000|2022-01-06 08:40:00|135.9|134.1|135.99|134.19|136.4|134.6|135.85|134.05|546
1641458700000|2022-01-06 08:45:00|135.98|134.18|136.71|134.91|136.72|134.92|135.76|133.96|522
1641459000000|2022-01-06 08:50:00|136.72|134.92|136.6|134.8|136.9|135.1|136.33|134.53|454
1641459300000|2022-01-06 08:55:00|136.59|134.79|136.84|135.04|136.96|135.16|136.48|134.68|328
1641459600000|2022-01-06 09:00:00|136.85|135.05|136.35|134.55|136.99|135.19|136.26|134.46|408
1641459900000|2022-01-06 09:05:00|136.33|134.53|136.21|134.41|136.39|134.59|135.68|133.88|555
1641460200000|2022-01-06 09:10:00|136.18|134.38|136.09|134.29|136.29|134.49|136|134.2|503
1641460500000|2022-01-06 09:15:00|136.12|134.32|136.18|134.38|136.48|134.68|136.09|134.29|296
1641460800000|2022-01-06 09:20:00|136.17|134.37|135.93|134.13|136.17|134.37|135.68|133.88|508
1641461100000|2022-01-06 09:25:00|135.92|134.12|135.21|133.41|136.01|134.21|134.82|133.02|632
1641461400000|2022-01-06 09:30:00|135.22|133.42|134.45|132.65|135.62|133.82|134.2|132.4|640
1641461700000|2022-01-06 09:35:00|134.37|132.57|135.18|133.38|135.18|133.38|134.13|132.33|698
1641462000000|2022-01-06 09:40:00|135.19|133.39|135.35|133.55|135.78|133.98|135.11|133.31|688
1641462300000|2022-01-06 09:45:00|135.36|133.56|134.94|133.14|135.59|133.79|134.68|132.88|644
1641462600000|2022-01-06 09:50:00|134.95|133.15|134.28|132.48|135.17|133.37|134.13|132.33|602
1641462900000|2022-01-06 09:55:00|134.27|132.47|134.17|132.37|134.53|132.73|133.6|131.8|791
1641463200000|2022-01-06 10:00:00|134.16|132.36|134.88|133.08|135.05|133.25|134.16|132.36|645
1641463500000|2022-01-06 10:05:00|134.89|133.09|135.17|133.37|135.24|133.44|134.44|132.64|562
1641463800000|2022-01-06 10:10:00|135.19|133.39|134.72|132.92|135.25|133.45|134.54|132.74|489
1641464100000|2022-01-06 10:15:00|134.71|132.91|134.68|132.88|135.16|133.36|134.67|132.87|497
1641464400000|2022-01-06 10:20:00|134.67|132.87|135.2|133.4|135.21|133.41|134.25|132.45|505
1641464700000|2022-01-06 10:25:00|135.21|133.41|135.46|133.66|135.53|133.73|135.18|133.38|438
1641465000000|2022-01-06 10:30:00|135.45|133.65|135.62|133.82|136.06|134.26|135.42|133.62|506
1641465300000|2022-01-06 10:35:00|135.61|133.81|135.61|133.81|135.77|133.97|135.26|133.46|451
1641465600000|2022-01-06 10:40:00|135.62|133.82|135.11|133.31|135.81|134.01|134.99|133.19|464
1641465900000|2022-01-06 10:45:00|135.1|133.3|135.74|133.94|136.03|134.23|135.06|133.26|523
1641466200000|2022-01-06 10:50:00|135.73|133.93|135.73|133.93|136.05|134.25|135.64|133.84|466
1641466500000|2022-01-06 10:55:00|135.72|133.92|135.53|133.73|136|134.2|135.41|133.61|433
1641466800000|2022-01-06 11:00:00|135.54|133.74|135.65|133.85|135.86|134.06|135.24|133.44|534
1641467100000|2022-01-06 11:05:00|135.66|133.86|135.53|133.73|135.74|133.94|135.35|133.55|434
1641467400000|2022-01-06 11:10:00|135.55|133.75|135.92|134.12|135.92|134.12|135.46|133.66|266
1641467700000|2022-01-06 11:15:00|135.91|134.11|135.83|134.03|135.96|134.16|135.58|133.78|390
1641468000000|2022-01-06 11:20:00|135.84|134.04|135.35|133.55|135.87|134.07|135.25|133.45|438
1641468300000|2022-01-06 11:25:00|135.34|133.54|134.98|133.18|135.37|133.57|134.84|133.04|407
1641468600000|2022-01-06 11:30:00|134.97|133.17|135.05|133.25|135.34|133.54|134.77|132.97|429
1641468900000|2022-01-06 11:35:00|135.04|133.24|134.39|132.59|135.09|133.29|134.25|132.45|510
1641469200000|2022-01-06 11:40:00|134.38|132.58|134.25|132.45|134.77|132.97|134.21|132.41|460
1641469500000|2022-01-06 11:45:00|134.23|132.43|134.93|133.13|135.28|133.48|134.23|132.43|521
1641469800000|2022-01-06 11:50:00|134.94|133.14|135.51|133.71|135.52|133.72|134.72|132.92|519
1641470100000|2022-01-06 11:55:00|135.52|133.72|135.05|133.25|135.54|133.74|134.99|133.19|512
1641470400000|2022-01-06 12:00:00|135.04|133.24|134.17|132.37|135.44|133.64|134.15|132.35|635
1641470700000|2022-01-06 12:05:00|134.16|132.36|133.97|132.17|134.31|132.51|133.95|132.15|450
1641471000000|2022-01-06 12:10:00|133.98|132.18|134.01|132.21|134.56|132.76|133.94|132.14|528
1641471300000|2022-01-06 12:15:00|134.02|132.22|134.34|132.54|134.63|132.83|134|132.2|419
1641471600000|2022-01-06 12:20:00|134.33|132.53|134.01|132.21|134.34|132.54|133.7|131.9|518
1641471900000|2022-01-06 12:25:00|134.02|132.22|133.38|131.58|134.02|132.22|133.33|131.53|533
1641472200000|2022-01-06 12:30:00|133.4|131.6|133.79|131.99|133.99|132.19|133.4|131.6|544
1641472500000|2022-01-06 12:35:00|133.78|131.98|134.54|132.74|134.54|132.74|133.77|131.97|501
1641472800000|2022-01-06 12:40:00|134.55|132.75|134.16|132.36|134.56|132.76|134.11|132.31|448
1641473100000|2022-01-06 12:45:00|134.15|132.35|134.91|133.11|134.93|133.13|134.01|132.21|423
1641473400000|2022-01-06 12:50:00|134.92|133.12|134.8|133|135.06|133.26|134.72|132.92|465
1641473700000|2022-01-06 12:55:00|134.81|133.01|135.53|133.73|135.54|133.74|134.76|132.96|516
1641474000000|2022-01-06 13:00:00|135.54|133.74|135.95|134.15|136.06|134.26|135.5|133.7|703
1641474300000|2022-01-06 13:05:00|135.94|134.14|135.81|134.01|136.13|134.33|135.81|134.01|571
1641474600000|2022-01-06 13:10:00|135.8|134|135.71|133.91|135.81|134.01|135.3|133.5|504
1641474900000|2022-01-06 13:15:00|135.7|133.9|135.28|133.48|135.87|134.07|135.07|133.27|530
1641475200000|2022-01-06 13:20:00|135.3|133.5|135.25|133.45|135.58|133.78|135.14|133.34|433
1641475500000|2022-01-06 13:25:00|135.23|133.43|135.38|133.58|135.39|133.59|135.03|133.23|477
1641475800000|2022-01-06 13:30:00|135.39|133.59|134.98|133.18|135.51|133.71|134.92|133.12|468
1641476100000|2022-01-06 13:35:00|134.99|133.19|135.47|133.67|135.54|133.74|134.98|133.18|444
1641476400000|2022-01-06 13:40:00|135.46|133.66|135.48|133.68|135.56|133.76|135.3|133.5|372
1641476700000|2022-01-06 13:45:00|135.49|133.69|136.15|134.35|136.23|134.43|135.26|133.46|401
1641477000000|2022-01-06 13:50:00|136.16|134.36|136.59|134.79|136.63|134.83|135.94|134.14|501
1641477300000|2022-01-06 13:55:00|136.58|134.78|136.26|134.46|136.6|134.8|136.04|134.24|559
1641477600000|2022-01-06 14:00:00|136.27|134.47|136.02|134.22|136.53|134.73|135.82|134.02|498
1641477900000|2022-01-06 14:05:00|136.04|134.24|135.63|133.83|136.3|134.5|135.58|133.78|420
1641478200000|2022-01-06 14:10:00|135.61|133.81|135.49|133.69|135.76|133.96|135.45|133.65|448
1641478500000|2022-01-06 14:15:00|135.48|133.68|135.18|133.38|135.59|133.79|135.1|133.3|362
1641478800000|2022-01-06 14:20:00|135.17|133.37|135.25|133.45|135.55|133.75|135.12|133.32|408
1641479100000|2022-01-06 14:25:00|135.23|133.43|135|133.2|135.36|133.56|134.81|133.01|550
1641479400000|2022-01-06 14:30:00|135.01|133.21|135.98|134.18|136.09|134.29|135.01|133.21|610
1641479700000|2022-01-06 14:35:00|135.97|134.17|136.48|134.68|136.54|134.74|135.94|134.14|653
1641480000000|2022-01-06 14:40:00|136.47|134.67|136.21|134.41|136.5|134.7|136.06|134.26|506
1641480300000|2022-01-06 14:45:00|136.2|134.4|135.29|133.49|136.24|134.44|135.24|133.44|605
1641480600000|2022-01-06 14:50:00|135.3|133.5|135.09|133.29|135.64|133.84|135.05|133.25|552
1641480900000|2022-01-06 14:55:00|135.1|133.3|134.85|133.05|135.34|133.54|134.72|132.92|514
1641481200000|2022-01-06 15:00:00|134.86|133.06|134.64|132.84|135.17|133.37|134.41|132.61|625
1641481500000|2022-01-06 15:05:00|134.63|132.83|134.92|133.12|135.06|133.26|134.28|132.48|616
1641481800000|2022-01-06 15:10:00|134.91|133.11|134.5|132.7|135.11|133.31|134.17|132.37|549
1641482100000|2022-01-06 15:15:00|134.51|132.71|135.24|133.44|135.68|133.88|134.51|132.71|638
1641482400000|2022-01-06 15:20:00|135.26|133.46|136.03|134.23|136.04|134.24|135.22|133.42|568
1641482700000|2022-01-06 15:25:00|136|134.2|135.79|133.99|136.19|134.39|135.63|133.83|497
1641483000000|2022-01-06 15:30:00|135.78|133.98|136.13|134.33|136.27|134.47|135.77|133.97|440
1641483300000|2022-01-06 15:35:00|136.14|134.34|136.16|134.36|136.34|134.54|135.97|134.17|319
1641483600000|2022-01-06 15:40:00|136.17|134.37|135.84|134.04|136.23|134.43|135.64|133.84|475
1641483900000|2022-01-06 15:45:00|135.81|134.01|136.25|134.45|136.26|134.46|135.71|133.91|429
1641484200000|2022-01-06 15:50:00|136.24|134.44|135.96|134.16|136.25|134.45|135.75|133.95|445
1641484500000|2022-01-06 15:55:00|135.97|134.17|136.02|134.22|136.31|134.51|135.92|134.12|428
1641484800000|2022-01-06 16:00:00|136.03|134.23|136.13|134.33|136.29|134.49|135.63|133.83|494
1641485100000|2022-01-06 16:05:00|136.12|134.32|136.04|134.24|136.25|134.45|135.79|133.99|395
1641485400000|2022-01-06 16:10:00|136.05|134.25|136.43|134.63|136.6|134.8|136.05|134.25|420
1641485700000|2022-01-06 16:15:00|136.42|134.62|136.46|134.66|136.81|135.01|136.35|134.55|567
1641486000000|2022-01-06 16:20:00|136.45|134.65|136.28|134.48|136.46|134.66|136.14|134.34|478
1641486300000|2022-01-06 16:25:00|136.31|134.51|136.04|134.24|136.31|134.51|135.88|134.08|459
1641486600000|2022-01-06 16:30:00|136.07|134.27|135.79|133.99|136.22|134.42|135.54|133.74|510
1641486900000|2022-01-06 16:35:00|135.8|134|136.23|134.43|136.26|134.46|135.74|133.94|448
1641487200000|2022-01-06 16:40:00|136.24|134.44|136.38|134.58|136.59|134.79|136.14|134.34|411
1641487500000|2022-01-06 16:45:00|136.39|134.59|136.47|134.67|136.48|134.68|136.07|134.27|426
1641487800000|2022-01-06 16:50:00|136.48|134.68|136.55|134.75|136.66|134.86|136.41|134.61|396
1641488100000|2022-01-06 16:55:00|136.56|134.76|136.67|134.87|136.86|135.06|136.54|134.74|378
1641488400000|2022-01-06 17:00:00|136.68|134.88|137.06|135.26|137.2|135.4|136.66|134.86|341
1641488700000|2022-01-06 17:05:00|137.04|135.24|137.32|135.52|137.34|135.54|136.94|135.14|343
1641489000000|2022-01-06 17:10:00|137.31|135.51|136.62|134.82|137.31|135.51|136.59|134.79|338
1641489300000|2022-01-06 17:15:00|136.58|134.78|136.74|134.94|136.82|135.02|136.34|134.54|337
1641489600000|2022-01-06 17:20:00|136.75|134.95|136.93|135.13|137.07|135.27|136.64|134.84|416
1641489900000|2022-01-06 17:25:00|136.92|135.12|137.31|135.51|137.35|135.55|136.9|135.1|412
1641490200000|2022-01-06 17:30:00|137.33|135.53|137.23|135.43|137.36|135.56|137.05|135.25|350
1641490500000|2022-01-06 17:35:00|137.22|135.42|137.38|135.58|137.61|135.81|137.06|135.26|390
1641490800000|2022-01-06 17:40:00|137.39|135.59|137.72|135.92|137.75|135.95|137.38|135.58|441
1641491100000|2022-01-06 17:45:00|137.73|135.93|137.51|135.71|137.78|135.98|137.34|135.54|400
1641491400000|2022-01-06 17:50:00|137.52|135.72|137.23|135.43|137.53|135.73|137.16|135.36|360
1641491700000|2022-01-06 17:55:00|137.22|135.42|137.16|135.36|137.38|135.58|137.13|135.33|363
1641492000000|2022-01-06 18:00:00|137.17|135.37|137.55|135.75|137.57|135.77|137.13|135.33|298
1641492300000|2022-01-06 18:05:00|137.54|135.74|137.65|135.85|137.74|135.94|137.42|135.62|359
1641492600000|2022-01-06 18:10:00|137.66|135.86|137.83|136.03|138.04|136.24|137.66|135.86|379
1641492900000|2022-01-06 18:15:00|137.84|136.04|138.1|136.3|138.13|136.33|137.64|135.84|405
1641493200000|2022-01-06 18:20:00|138.11|136.31|137.89|136.09|138.12|136.32|137.89|136.09|308
1641493500000|2022-01-06 18:25:00|137.9|136.1|137.57|135.77|137.9|136.1|137.4|135.6|372
1641493800000|2022-01-06 18:30:00|137.58|135.78|137.67|135.87|137.8|136|137.42|135.62|312
1641494100000|2022-01-06 18:35:00|137.68|135.88|137.89|136.09|137.98|136.18|137.67|135.87|314
1641494400000|2022-01-06 18:40:00|137.88|136.08|138.16|136.36|138.17|136.37|137.79|135.99|317
1641494700000|2022-01-06 18:45:00|138.15|136.35|138.53|136.73|138.93|137.13|137.96|136.16|486
1641495000000|2022-01-06 18:50:00|138.52|136.72|138.53|136.73|138.64|136.84|138.33|136.53|438
1641495300000|2022-01-06 18:55:00|138.52|136.72|138.67|136.87|138.74|136.94|138.37|136.57|402
1641495600000|2022-01-06 19:00:00|138.68|136.88|138.16|136.36|138.7|136.9|138.04|136.24|505
1641495900000|2022-01-06 19:05:00|138.17|136.37|138.17|136.37|138.26|136.46|137.88|136.08|368
1641496200000|2022-01-06 19:10:00|138.16|136.36|138.19|136.39|138.62|136.82|138.16|136.36|402
1641496500000|2022-01-06 19:15:00|138.17|136.37|138.12|136.32|138.23|136.43|138.03|136.23|405
1641496800000|2022-01-06 19:20:00|138.1|136.3|138.08|136.28|138.21|136.41|137.97|136.17|303
1641497100000|2022-01-06 19:25:00|138.1|136.3|138.2|136.4|138.45|136.65|138.08|136.28|362
1641497400000|2022-01-06 19:30:00|138.19|136.39|137.95|136.15|138.39|136.59|137.9|136.1|309
1641497700000|2022-01-06 19:35:00|137.96|136.16|138.17|136.37|138.2|136.4|137.95|136.15|307
1641498000000|2022-01-06 19:40:00|138.15|136.35|138.19|136.39|138.34|136.54|138.07|136.27|300
1641498300000|2022-01-06 19:45:00|138.2|136.4|138.26|136.46|138.51|136.71|138.19|136.39|306
1641498600000|2022-01-06 19:50:00|138.27|136.47|138.33|136.53|138.41|136.61|138.2|136.4|228
1641498900000|2022-01-06 19:55:00|138.34|136.54|138.16|136.36|138.42|136.62|138.13|136.33|290
1641499200000|2022-01-06 20:00:00|138.17|136.37|138.38|136.58|138.39|136.59|138.15|136.35|346
1641499500000|2022-01-06 20:05:00|138.37|136.57|138.44|136.64|138.6|136.8|138.37|136.57|293
1641499800000|2022-01-06 20:10:00|138.45|136.65|137.96|136.16|138.45|136.65|137.96|136.16|284
1641500100000|2022-01-06 20:15:00|137.95|136.15|137.34|135.54|137.97|136.17|137.06|135.26|432
1641500400000|2022-01-06 20:20:00|137.36|135.56|137.46|135.66|137.63|135.83|137.32|135.52|390
1641500700000|2022-01-06 20:25:00|137.47|135.67|137.8|136|137.85|136.05|137.43|135.63|350
1641501000000|2022-01-06 20:30:00|137.79|135.99|137.59|135.79|137.86|136.06|137.43|135.63|417
1641501300000|2022-01-06 20:35:00|137.6|135.8|137.38|135.58|137.66|135.86|137.37|135.57|330
1641501600000|2022-01-06 20:40:00|137.39|135.59|137.28|135.48|137.41|135.61|137.08|135.28|388
1641501900000|2022-01-06 20:45:00|137.27|135.47|137.38|135.58|137.43|135.63|137.23|135.43|342
1641502200000|2022-01-06 20:50:00|137.37|135.57|137.12|135.32|137.51|135.71|137.07|135.27|337
1641502500000|2022-01-06 20:55:00|137.1|135.3|137.1|135.3|137.2|135.4|136.84|135.04|408
1641502800000|2022-01-06 21:00:00|137.11|135.31|137.55|135.75|137.71|135.91|137.09|135.29|434
1641503100000|2022-01-06 21:05:00|137.57|135.77|137.34|135.54|137.79|135.99|137.23|135.43|316
1641503400000|2022-01-06 21:10:00|137.33|135.53|137.57|135.77|137.76|135.96|137.33|135.53|328
1641503700000|2022-01-06 21:15:00|137.58|135.78|137.66|135.86|137.73|135.93|137.39|135.59|263
1641504000000|2022-01-06 21:20:00|137.67|135.87|137.72|135.92|137.83|136.03|137.63|135.83|292
1641504300000|2022-01-06 21:25:00|137.73|135.93|137.63|135.83|137.74|135.94|137.24|135.44|371
1641504600000|2022-01-06 21:30:00|137.61|135.81|137.62|135.82|137.95|136.15|137.58|135.78|401
1641504900000|2022-01-06 21:35:00|137.61|135.81|137.78|135.98|137.81|136.01|137.51|135.71|287
1641505200000|2022-01-06 21:40:00|137.8|136|137.42|135.62|137.8|136|137.42|135.62|310
1641505500000|2022-01-06 21:45:00|137.41|135.61|137.49|135.69|137.63|135.83|137.23|135.43|305
1641505800000|2022-01-06 21:50:00|137.5|135.7|137.49|135.69|137.54|135.74|137.3|135.5|288
1641506100000|2022-01-06 21:55:00|137.5|135.7|137.32|135.52|137.5|135.7|137.26|135.46|205
1641506400000|2022-01-06 22:00:00|137.33|135.53|137.31|135.51|137.4|135.6|137.24|135.44|119
1641506700000|2022-01-06 22:05:00|137.32|135.52|137.39|135.59|137.5|135.7|137.31|135.51|130
1641507000000|2022-01-06 22:10:00|137.4|135.6|137.12|135.32|137.52|135.72|137.11|135.31|244
1641507300000|2022-01-06 22:15:00|137.13|135.33|137.29|135.49|137.32|135.52|137.03|135.23|329
1641507600000|2022-01-06 22:20:00|137.28|135.48|137.78|135.98|137.83|136.03|137.28|135.48|408
1641507900000|2022-01-06 22:25:00|137.8|136|137.71|135.91|137.8|136|137.6|135.8|281
1641508200000|2022-01-06 22:30:00|137.7|135.9|137.81|136.01|137.83|136.03|137.7|135.9|168
1641508500000|2022-01-06 22:35:00|137.84|136.04|137.83|136.03|137.91|136.11|137.81|136.01|194
1641508800000|2022-01-06 22:40:00|137.82|136.02|137.56|135.76|137.84|136.04|137.51|135.71|185
1641509100000|2022-01-06 22:45:00|137.57|135.77|137.61|135.81|137.7|135.9|137.53|135.73|184
1641509400000|2022-01-06 22:50:00|137.62|135.82|137.81|136.01|137.83|136.03|137.6|135.8|150
1641509700000|2022-01-06 22:55:00|137.8|136|137.74|135.94|137.82|136.02|137.71|135.91|143
1641510000000|2022-01-06 23:00:00|137.75|135.95|137.61|135.81|137.81|136.01|137.57|135.77|296
1641510300000|2022-01-06 23:05:00|137.6|135.8|137.6|135.8|137.82|136.02|137.59|135.79|336
1641510600000|2022-01-06 23:10:00|137.59|135.79|137.76|135.96|137.76|135.96|137.47|135.67|262
1641510900000|2022-01-06 23:15:00|137.75|135.95|137.34|135.54|137.78|135.98|137.31|135.51|250
1641511200000|2022-01-06 23:20:00|137.37|135.57|137.19|135.39|137.54|135.74|137.14|135.34|269
1641511500000|2022-01-06 23:25:00|137.2|135.4|137.45|135.65|137.48|135.68|137.19|135.39|222
1641511800000|2022-01-06 23:30:00|137.44|135.64|137.42|135.62|137.45|135.65|137.23|135.43|221
1641512100000|2022-01-06 23:35:00|137.43|135.63|137.71|135.91|137.75|135.95|137.42|135.62|282
1641512400000|2022-01-06 23:40:00|137.7|135.9|137.74|135.94|137.85|136.05|137.7|135.9|174
1641512700000|2022-01-06 23:45:00|137.73|135.93|137.14|135.34|137.83|136.03|137.11|135.31|254
1641513000000|2022-01-06 23:50:00|137.13|135.33|136.96|135.16|137.13|135.33|136.87|135.07|264
1641513300000|2022-01-06 23:55:00|136.97|135.17|136.85|135.05|137.17|135.37|136.85|135.05|283
1641513600000|2022-01-07 00:00:00|136.84|135.04|136.9|135.1|137.38|135.58|136.8|135|442
1641513900000|2022-01-07 00:05:00|136.89|135.09|136.45|134.65|137.12|135.32|136.43|134.63|364
1641514200000|2022-01-07 00:10:00|136.44|134.64|136.53|134.73|136.82|135.02|136.34|134.54|390
1641514500000|2022-01-07 00:15:00|136.52|134.72|136.45|134.65|137.05|135.25|136.44|134.64|392
1641514800000|2022-01-07 00:20:00|136.46|134.66|136.65|134.85|136.84|135.04|136.32|134.52|400
1641515100000|2022-01-07 00:25:00|136.64|134.84|136.64|134.84|136.73|134.93|136.45|134.65|386
1641515400000|2022-01-07 00:30:00|136.63|134.83|135.93|134.13|136.81|135.01|135.93|134.13|420
1641515700000|2022-01-07 00:35:00|135.86|134.06|136.27|134.47|136.49|134.69|135.79|133.99|443
1641516000000|2022-01-07 00:40:00|136.28|134.48|136.09|134.29|136.45|134.65|135.93|134.13|419
1641516300000|2022-01-07 00:45:00|136.08|134.28|136.33|134.53|136.73|134.93|136.04|134.24|436
1641516600000|2022-01-07 00:50:00|136.31|134.51|136.47|134.67|136.66|134.86|136.23|134.43|373
1641516900000|2022-01-07 00:55:00|136.46|134.66|136.23|134.43|136.52|134.72|136.13|134.33|389
1641517200000|2022-01-07 01:00:00|136.22|134.42|136.8|135|136.87|135.07|136.22|134.42|436
1641517500000|2022-01-07 01:05:00|136.81|135.01|136.82|135.02|136.99|135.19|136.69|134.89|379
1641517800000|2022-01-07 01:10:00|136.83|135.03|136.71|134.91|137.02|135.22|136.48|134.68|329
1641518100000|2022-01-07 01:15:00|136.72|134.92|136.4|134.6|136.73|134.93|136.27|134.47|356
1641518400000|2022-01-07 01:20:00|136.38|134.58|136.28|134.48|136.44|134.64|136.1|134.3|338
1641518700000|2022-01-07 01:25:00|136.27|134.47|136.75|134.95|136.86|135.06|136.27|134.47|408
1641519000000|2022-01-07 01:30:00|136.76|134.96|136.86|135.06|137.14|135.34|136.62|134.82|397
1641519300000|2022-01-07 01:35:00|136.87|135.07|136.55|134.75|136.87|135.07|136.48|134.68|258
1641519600000|2022-01-07 01:40:00|136.57|134.77|136.59|134.79|136.76|134.96|136.49|134.69|303
1641519900000|2022-01-07 01:45:00|136.6|134.8|136.83|135.03|137.01|135.21|136.58|134.78|260
1641520200000|2022-01-07 01:50:00|136.82|135.02|137|135.2|137.14|135.34|136.81|135.01|307
1641520500000|2022-01-07 01:55:00|137.03|135.23|136.98|135.18|137.1|135.3|136.94|135.14|194
1641520800000|2022-01-07 02:00:00|136.99|135.19|136.97|135.17|137.01|135.21|136.73|134.93|231
1641521100000|2022-01-07 02:05:00|136.96|135.16|136.4|134.6|136.96|135.16|136.31|134.51|364
1641521400000|2022-01-07 02:10:00|136.41|134.61|136.33|134.53|136.51|134.71|136.32|134.52|244
1641521700000|2022-01-07 02:15:00|136.34|134.54|136.59|134.79|136.66|134.86|136.33|134.53|303
1641522000000|2022-01-07 02:20:00|136.56|134.76|136.49|134.69|136.74|134.94|136.43|134.63|278
1641522300000|2022-01-07 02:25:00|136.5|134.7|136.6|134.8|136.68|134.88|136.43|134.63|231
1641522600000|2022-01-07 02:30:00|136.61|134.81|136.32|134.52|136.76|134.96|136.32|134.52|308
1641522900000|2022-01-07 02:35:00|136.33|134.53|136.14|134.34|136.37|134.57|136.12|134.32|269
1641523200000|2022-01-07 02:40:00|136.15|134.35|136.1|134.3|136.31|134.51|136.01|134.21|338
1641523500000|2022-01-07 02:45:00|136.11|134.31|136.18|134.38|136.23|134.43|136.01|134.21|229
1641523800000|2022-01-07 02:50:00|136.16|134.36|136.38|134.58|136.41|134.61|136.16|134.36|209
1641524100000|2022-01-07 02:55:00|136.37|134.57|135.98|134.18|136.37|134.57|135.9|134.1|328
1641524400000|2022-01-07 03:00:00|135.97|134.17|135.83|134.03|136.11|134.31|135.76|133.96|348
1641524700000|2022-01-07 03:05:00|135.82|134.02|135.91|134.11|135.92|134.12|135.43|133.63|420
1641525000000|2022-01-07 03:10:00|135.9|134.1|135.91|134.11|136.19|134.39|135.88|134.08|355
1641525300000|2022-01-07 03:15:00|135.9|134.1|136.02|134.22|136.03|134.23|135.63|133.83|330
1641525600000|2022-01-07 03:20:00|136.01|134.21|134.01|132.21|136.12|134.32|133.82|132.02|646
1641525900000|2022-01-07 03:25:00|134.02|132.22|133.74|131.94|134.35|132.55|133.16|131.36|812
1641526200000|2022-01-07 03:30:00|133.73|131.93|132.82|131.02|133.83|132.03|131.68|129.88|849
1641526500000|2022-01-07 03:35:00|132.8|131|132.5|130.7|132.92|131.12|132.2|130.4|765
1641526800000|2022-01-07 03:40:00|132.47|130.67|131.97|130.17|132.47|130.67|130.84|129.04|856
1641527100000|2022-01-07 03:45:00|131.96|130.16|132.32|130.52|132.69|130.89|131.83|130.03|781
1641527400000|2022-01-07 03:50:00|132.31|130.51|132.06|130.26|132.39|130.59|131.81|130.01|692
1641527700000|2022-01-07 03:55:00|132.09|130.29|131.63|129.83|132.16|130.36|131.37|129.57|678
1641528000000|2022-01-07 04:00:00|131.66|129.86|131.35|129.55|132.27|130.47|131.21|129.41|722
1641528300000|2022-01-07 04:05:00|131.33|129.53|131.29|129.49|131.56|129.76|130.7|128.9|670
1641528600000|2022-01-07 04:10:00|131.28|129.48|130.99|129.19|131.43|129.63|130.92|129.12|677
1641528900000|2022-01-07 04:15:00|130.97|129.17|128.25|126.45|131.04|129.24|127.86|126.06|823
1641529200000|2022-01-07 04:20:00|128.27|126.47|129.11|127.31|129.54|127.74|127.8|126|876
1641529500000|2022-01-07 04:25:00|129.13|127.33|129.63|127.83|129.87|128.07|129.13|127.33|722
1641529800000|2022-01-07 04:30:00|129.62|127.82|128.1|126.3|129.68|127.88|127.84|126.04|801
1641530100000|2022-01-07 04:35:00|128.08|126.28|128.84|127.04|129.01|127.21|126.94|125.14|898
1641530400000|2022-01-07 04:40:00|128.85|127.05|129.16|127.36|129.18|127.38|128.55|126.75|751
1641530700000|2022-01-07 04:45:00|129.15|127.35|130.12|128.32|130.13|128.33|129.13|127.33|747
1641531000000|2022-01-07 04:50:00|130.11|128.31|130|128.2|130.54|128.74|129.91|128.11|726
1641531300000|2022-01-07 04:55:00|129.99|128.19|130.25|128.45|130.37|128.57|129.74|127.94|674
1641531600000|2022-01-07 05:00:00|130.26|128.46|130.03|128.23|130.57|128.77|129.85|128.05|657
1641531900000|2022-01-07 05:05:00|130.04|128.24|129.82|128.02|130.26|128.46|129.76|127.96|591
1641532200000|2022-01-07 05:10:00|129.83|128.03|130.35|128.55|130.38|128.58|129.48|127.68|642
1641532500000|2022-01-07 05:15:00|130.36|128.56|130.85|129.05|130.88|129.08|130.27|128.47|598
1641532800000|2022-01-07 05:20:00|130.87|129.07|130.81|129.01|131.11|129.31|130.71|128.91|527
1641533100000|2022-01-07 05:25:00|130.82|129.02|130.55|128.75|130.83|129.03|130.38|128.58|457
1641533400000|2022-01-07 05:30:00|130.56|128.76|131.36|129.56|131.37|129.57|130.54|128.74|549
1641533700000|2022-01-07 05:35:00|131.35|129.55|130.76|128.96|131.36|129.56|130.71|128.91|558
1641534000000|2022-01-07 05:40:00|130.75|128.95|130.56|128.76|131.03|129.23|130.41|128.61|556
1641534300000|2022-01-07 05:45:00|130.6|128.8|130.54|128.74|130.72|128.92|130.42|128.62|426
1641534600000|2022-01-07 05:50:00|130.55|128.75|130.46|128.66|130.76|128.96|130.22|128.42|399
1641534900000|2022-01-07 05:55:00|130.45|128.65|131.04|129.24|131.26|129.46|130.35|128.55|474
1641535200000|2022-01-07 06:00:00|131.05|129.25|130.64|128.84|131.06|129.26|130.61|128.81|422
1641535500000|2022-01-07 06:05:00|130.65|128.85|130.52|128.72|130.85|129.05|130.41|128.61|472
1641535800000|2022-01-07 06:10:00|130.53|128.73|130.42|128.62|130.53|128.73|130.2|128.4|494
1641536100000|2022-01-07 06:15:00|130.41|128.61|130.35|128.55|130.51|128.71|129.88|128.08|579
1641536400000|2022-01-07 06:20:00|130.34|128.54|130.45|128.65|130.67|128.87|129.99|128.19|524
1641536700000|2022-01-07 06:25:00|130.43|128.63|130.14|128.34|130.7|128.9|130.04|128.24|508
1641537000000|2022-01-07 06:30:00|130.15|128.35|130.49|128.69|130.61|128.81|129.86|128.06|521
1641537300000|2022-01-07 06:35:00|130.47|128.67|129.64|127.84|130.51|128.71|129.46|127.66|494
1641537600000|2022-01-07 06:40:00|129.65|127.85|129.7|127.9|129.99|128.19|129.35|127.55|623
1641537900000|2022-01-07 06:45:00|129.72|127.92|129.47|127.67|129.82|128.02|129.22|127.42|667
1641538200000|2022-01-07 06:50:00|129.5|127.7|129.51|127.71|129.77|127.97|129.36|127.56|545
1641538500000|2022-01-07 06:55:00|129.52|127.72|130|128.2|130.15|128.35|129.52|127.72|517
1641538800000|2022-01-07 07:00:00|129.99|128.19|129.05|127.25|130.11|128.31|129.05|127.25|640
1641539100000|2022-01-07 07:05:00|129.03|127.23|128.94|127.14|129.36|127.56|128.57|126.77|680
1641539400000|2022-01-07 07:10:00|128.95|127.15|128.71|126.91|129.06|127.26|128.47|126.67|674
1641539700000|2022-01-07 07:15:00|128.7|126.9|129.19|127.39|129.62|127.82|128.66|126.86|626
1641540000000|2022-01-07 07:20:00|129.2|127.4|130.25|128.45|130.28|128.48|129.2|127.4|693
1641540300000|2022-01-07 07:25:00|130.28|128.48|130.62|128.82|130.63|128.83|129.94|128.14|497
1641540600000|2022-01-07 07:30:00|130.63|128.83|130.66|128.86|130.92|129.12|130.28|128.48|561
1641540900000|2022-01-07 07:35:00|130.67|128.87|130.44|128.64|130.83|129.03|130.08|128.28|494
1641541200000|2022-01-07 07:40:00|130.45|128.65|130.03|128.23|130.46|128.66|129.88|128.08|424
1641541500000|2022-01-07 07:45:00|130.04|128.24|130.57|128.77|130.63|128.83|130.04|128.24|394
1641541800000|2022-01-07 07:50:00|130.58|128.78|130.89|129.09|131.05|129.25|130.57|128.77|515
1641542100000|2022-01-07 07:55:00|130.88|129.08|131.04|129.24|131.22|129.42|130.69|128.89|548
1641542400000|2022-01-07 08:00:00|131.05|129.25|131.8|130|131.9|130.1|130.62|128.82|736
1641542700000|2022-01-07 08:05:00|131.79|129.99|131.44|129.64|131.83|130.03|131.38|129.58|663
1641543000000|2022-01-07 08:10:00|131.43|129.63|131.56|129.76|131.69|129.89|131.07|129.27|575
1641543300000|2022-01-07 08:15:00|131.54|129.74|131.35|129.55|131.56|129.76|131.17|129.37|535
1641543600000|2022-01-07 08:20:00|131.34|129.54|131.56|129.76|131.67|129.87|131.31|129.51|443
1641543900000|2022-01-07 08:25:00|131.57|129.77|134.01|132.21|135.16|133.36|131.41|129.61|860
1641544200000|2022-01-07 08:30:00|134.02|132.22|134.05|132.25|135.1|133.3|133.65|131.85|827
1641544500000|2022-01-07 08:35:00|134.04|132.24|134.18|132.38|134.29|132.49|133.44|131.64|682
1641544800000|2022-01-07 08:40:00|134.19|132.39|133.94|132.14|134.22|132.42|133.57|131.77|693
1641545100000|2022-01-07 08:45:00|133.92|132.12|133.94|132.14|134.04|132.24|133.63|131.83|620
1641545400000|2022-01-07 08:50:00|133.93|132.13|133.7|131.9|134.13|132.33|133.63|131.83|525
1641545700000|2022-01-07 08:55:00|133.71|131.91|133.62|131.82|133.88|132.08|133.39|131.59|473
1641546000000|2022-01-07 09:00:00|133.61|131.81|133.62|131.82|133.75|131.95|133.29|131.49|471
1641546300000|2022-01-07 09:05:00|133.61|131.81|133.83|132.03|134.05|132.25|133.51|131.71|478
1641546600000|2022-01-07 09:10:00|133.82|132.02|134.05|132.25|134.11|132.31|133.66|131.86|408
1641546900000|2022-01-07 09:15:00|134.06|132.26|134.14|132.34|134.24|132.44|133.66|131.86|394
1641547200000|2022-01-07 09:20:00|134.13|132.33|133.87|132.07|134.26|132.46|133.81|132.01|383
1641547500000|2022-01-07 09:25:00|133.88|132.08|134.12|132.32|134.36|132.56|133.88|132.08|414
1641547800000|2022-01-07 09:30:00|134.11|132.31|134.34|132.54|134.52|132.72|134.11|132.31|457
1641548100000|2022-01-07 09:35:00|134.32|132.52|134.55|132.75|134.8|133|134.21|132.41|546
1641548400000|2022-01-07 09:40:00|134.57|132.77|134.21|132.41|134.64|132.84|134.21|132.41|401
1641548700000|2022-01-07 09:45:00|134.2|132.4|134.36|132.56|134.51|132.71|134.2|132.4|364
1641549000000|2022-01-07 09:50:00|134.37|132.57|134.43|132.63|134.54|132.74|134.25|132.45|341
1641549300000|2022-01-07 09:55:00|134.41|132.61|134.1|132.3|134.53|132.73|133.86|132.06|393
1641549600000|2022-01-07 10:00:00|134.09|132.29|134.29|132.49|134.34|132.54|133.86|132.06|424
1641549900000|2022-01-07 10:05:00|134.28|132.48|134.42|132.62|134.43|132.63|134.06|132.26|405
1641550200000|2022-01-07 10:10:00|134.43|132.63|134.49|132.69|134.84|133.04|134.35|132.55|397
1641550500000|2022-01-07 10:15:00|134.5|132.7|134.46|132.66|134.51|132.71|134.12|132.32|370
1641550800000|2022-01-07 10:20:00|134.47|132.67|134.23|132.43|134.47|132.67|134.13|132.33|311
1641551100000|2022-01-07 10:25:00|134.22|132.42|134.25|132.45|134.45|132.65|134.21|132.41|379
1641551400000|2022-01-07 10:30:00|134.24|132.44|134.23|132.43|134.37|132.57|133.96|132.16|398
1641551700000|2022-01-07 10:35:00|134.24|132.44|134.19|132.39|134.37|132.57|134.01|132.21|347
1641552000000|2022-01-07 10:40:00|134.2|132.4|134.05|132.25|134.3|132.5|133.99|132.19|338
1641552300000|2022-01-07 10:45:00|134.04|132.24|134.13|132.33|134.24|132.44|133.87|132.07|331
1641552600000|2022-01-07 10:50:00|134.15|132.35|133.74|131.94|134.17|132.37|133.69|131.89|347
1641552900000|2022-01-07 10:55:00|133.73|131.93|133.67|131.87|134.21|132.41|133.66|131.86|465
1641553200000|2022-01-07 11:00:00|133.68|131.88|133.94|132.14|134.15|132.35|133.68|131.88|430
1641553500000|2022-01-07 11:05:00|133.95|132.15|134.33|132.53|134.44|132.64|133.94|132.14|398
1641553800000|2022-01-07 11:10:00|134.34|132.54|134.31|132.51|134.54|132.74|134.19|132.39|362
1641554100000|2022-01-07 11:15:00|134.3|132.5|134.42|132.62|134.69|132.89|134.2|132.4|357
1641554400000|2022-01-07 11:20:00|134.41|132.61|134.36|132.56|134.63|132.83|134.3|132.5|291
1641554700000|2022-01-07 11:25:00|134.39|132.59|134.37|132.57|134.46|132.66|134.3|132.5|282
1641555000000|2022-01-07 11:30:00|134.35|132.55|134.38|132.58|134.42|132.62|134.04|132.24|350
1641555300000|2022-01-07 11:35:00|134.37|132.57|134.34|132.54|134.43|132.63|134.09|132.29|383
1641555600000|2022-01-07 11:40:00|134.33|132.53|134.41|132.61|134.45|132.65|134.07|132.27|356
1641555900000|2022-01-07 11:45:00|134.42|132.62|134.44|132.64|134.64|132.84|134.39|132.59|345
1641556200000|2022-01-07 11:50:00|134.43|132.63|134.26|132.46|134.45|132.65|134.21|132.41|285
1641556500000|2022-01-07 11:55:00|134.25|132.45|134.23|132.43|134.34|132.54|134.03|132.23|401
1641556800000|2022-01-07 12:00:00|134.24|132.44|134.76|132.96|134.76|132.96|134.24|132.44|480
1641557100000|2022-01-07 12:05:00|134.75|132.95|134.86|133.06|135.1|133.3|134.71|132.91|393
1641557400000|2022-01-07 12:10:00|134.87|133.07|135.01|133.21|135.06|133.26|134.62|132.82|402
1641557700000|2022-01-07 12:15:00|135.02|133.22|134.96|133.16|135.07|133.27|134.74|132.94|389
1641558000000|2022-01-07 12:20:00|134.94|133.14|134.92|133.12|135.13|133.33|134.81|133.01|436
1641558300000|2022-01-07 12:25:00|134.91|133.11|135.16|133.36|135.21|133.41|134.78|132.98|394
1641558600000|2022-01-07 12:30:00|135.17|133.37|135.14|133.34|135.43|133.63|135.14|133.34|319
1641558900000|2022-01-07 12:35:00|135.11|133.31|135.09|133.29|135.13|133.33|134.92|133.12|322
1641559200000|2022-01-07 12:40:00|135.1|133.3|135.13|133.33|135.23|133.43|134.88|133.08|363
1641559500000|2022-01-07 12:45:00|135.12|133.32|134.96|133.16|135.17|133.37|134.94|133.14|376
1641559800000|2022-01-07 12:50:00|134.95|133.15|134.62|132.82|134.97|133.17|134.56|132.76|327
1641560100000|2022-01-07 12:55:00|134.61|132.81|134.7|132.9|134.85|133.05|134.56|132.76|298
1641560400000|2022-01-07 13:00:00|134.69|132.89|134.56|132.76|134.94|133.14|134.55|132.75|396
1641560700000|2022-01-07 13:05:00|134.57|132.77|134.25|132.45|134.66|132.86|134.15|132.35|416
1641561000000|2022-01-07 13:10:00|134.26|132.46|133.95|132.15|134.29|132.49|133.82|132.02|455
1641561300000|2022-01-07 13:15:00|133.94|132.14|134.13|132.33|134.35|132.55|133.78|131.98|507
1641561600000|2022-01-07 13:20:00|134.14|132.34|134.33|132.53|134.43|132.63|134.1|132.3|391
1641561900000|2022-01-07 13:25:00|134.34|132.54|134.36|132.56|134.51|132.71|134.11|132.31|458
1641562200000|2022-01-07 13:30:00|134.35|132.55|135.62|133.82|135.99|134.19|134.35|132.55|846
1641562500000|2022-01-07 13:35:00|135.61|133.81|132.41|130.61|135.74|133.94|131.96|130.16|846
1641562800000|2022-01-07 13:40:00|132.43|130.63|131.5|129.7|132.67|130.87|130.13|128.33|963
1641563100000|2022-01-07 13:45:00|131.47|129.67|132.62|130.82|133.05|131.25|131.05|129.25|860
1641563400000|2022-01-07 13:50:00|132.6|130.8|131.94|130.14|132.95|131.15|131.94|130.14|717
1641563700000|2022-01-07 13:55:00|131.91|130.11|132.33|130.53|132.46|130.66|131.86|130.06|669
1641564000000|2022-01-07 14:00:00|132.32|130.52|132.44|130.64|132.62|130.82|132.04|130.24|636
1641564300000|2022-01-07 14:05:00|132.45|130.65|133.29|131.49|133.32|131.52|132.44|130.64|572
1641564600000|2022-01-07 14:10:00|133.25|131.45|133.41|131.61|133.45|131.65|133.01|131.21|522
1641564900000|2022-01-07 14:15:00|133.42|131.62|133.73|131.93|133.75|131.95|133.22|131.42|547
1641565200000|2022-01-07 14:20:00|133.7|131.9|133.44|131.64|133.76|131.96|133.31|131.51|444
1641565500000|2022-01-07 14:25:00|133.46|131.66|133.83|132.03|133.88|132.08|133.45|131.65|478
1641565800000|2022-01-07 14:30:00|133.82|132.02|133.03|131.23|134.03|132.23|133.01|131.21|659
1641566100000|2022-01-07 14:35:00|133.04|131.24|133.4|131.6|133.44|131.64|132.85|131.05|643
1641566400000|2022-01-07 14:40:00|133.39|131.59|134.24|132.44|134.26|132.46|133.2|131.4|562
1641566700000|2022-01-07 14:45:00|134.19|132.39|134.39|132.59|134.66|132.86|134.17|132.37|642
1641567000000|2022-01-07 14:50:00|134.37|132.57|134.3|132.5|134.47|132.67|134.11|132.31|538
1641567300000|2022-01-07 14:55:00|134.31|132.51|134.07|132.27|134.6|132.8|134|132.2|437
1641567600000|2022-01-07 15:00:00|134.08|132.28|133.45|131.65|134.14|132.34|133.4|131.6|595
1641567900000|2022-01-07 15:05:00|133.46|131.66|132.97|131.17|133.58|131.78|132.97|131.17|603
1641568200000|2022-01-07 15:10:00|132.99|131.19|133.28|131.48|133.65|131.85|132.96|131.16|538
1641568500000|2022-01-07 15:15:00|133.29|131.49|133.19|131.39|133.31|131.51|132.78|130.98|530
1641568800000|2022-01-07 15:20:00|133.18|131.38|133.26|131.46|133.63|131.83|132.96|131.16|526
1641569100000|2022-01-07 15:25:00|133.25|131.45|133.43|131.63|133.66|131.86|133.24|131.44|495
1641569400000|2022-01-07 15:30:00|133.39|131.59|133.55|131.75|133.86|132.06|133.35|131.55|466
1641569700000|2022-01-07 15:35:00|133.56|131.76|132.48|130.68|133.72|131.92|132.46|130.66|599
1641570000000|2022-01-07 15:40:00|132.47|130.67|131.89|130.09|132.85|131.05|131.55|129.75|687
1641570300000|2022-01-07 15:45:00|131.9|130.1|131.54|129.74|132.14|130.34|131.4|129.6|629
1641570600000|2022-01-07 15:50:00|131.53|129.73|131.75|129.95|132.05|130.25|129.55|127.75|866
1641570900000|2022-01-07 15:55:00|131.77|129.97|132.07|130.27|132.46|130.66|131.44|129.64|887
1641571200000|2022-01-07 16:00:00|132.06|130.26|132.53|130.73|132.95|131.15|131.98|130.18|817
1641571500000|2022-01-07 16:05:00|132.51|130.71|132.18|130.38|132.85|131.05|132.04|130.24|766
1641571800000|2022-01-07 16:10:00|132.19|130.39|131.67|129.87|132.26|130.46|131.26|129.46|755
1641572100000|2022-01-07 16:15:00|131.66|129.86|130.85|129.05|132.06|130.26|130.66|128.86|714
1641572400000|2022-01-07 16:20:00|130.86|129.06|131.62|129.82|131.83|130.03|130.67|128.87|698
1641572700000|2022-01-07 16:25:00|131.6|129.8|134.33|132.53|134.43|132.63|131.45|129.65|861
1641573000000|2022-01-07 16:30:00|134.35|132.55|134.76|132.96|134.8|133|133.98|132.18|701
1641573300000|2022-01-07 16:35:00|134.74|132.94|134.44|132.64|134.79|132.99|134.16|132.36|636
1641573600000|2022-01-07 16:40:00|134.45|132.65|134.83|133.03|135.03|133.23|134.43|132.63|593
1641573900000|2022-01-07 16:45:00|134.8|133|135.19|133.39|135.35|133.55|134.25|132.45|646
1641574200000|2022-01-07 16:50:00|135.18|133.38|135.33|133.53|135.5|133.7|134.97|133.17|628
1641574500000|2022-01-07 16:55:00|135.32|133.52|135.76|133.96|136.22|134.42|135.13|133.33|647
1641574800000|2022-01-07 17:00:00|135.75|133.95|135.32|133.52|135.84|134.04|135.26|133.46|633
1641575100000|2022-01-07 17:05:00|135.34|133.54|135.12|133.32|135.36|133.56|135.05|133.25|555
1641575400000|2022-01-07 17:10:00|135.14|133.34|135.16|133.36|135.44|133.64|134.94|133.14|489
1641575700000|2022-01-07 17:15:00|135.15|133.35|135.06|133.26|135.47|133.67|135.05|133.25|528
1641576000000|2022-01-07 17:20:00|135.05|133.25|134.82|133.02|135.12|133.32|134.74|132.94|471
1641576300000|2022-01-07 17:25:00|134.83|133.03|135.11|133.31|135.17|133.37|134.56|132.76|520
1641576600000|2022-01-07 17:30:00|135.06|133.26|134.72|132.92|135.11|133.31|134.67|132.87|394
1641576900000|2022-01-07 17:35:00|134.71|132.91|134.54|132.74|134.83|133.03|134.35|132.55|436
1641577200000|2022-01-07 17:40:00|134.55|132.75|134.75|132.95|134.83|133.03|134.52|132.72|291
1641577500000|2022-01-07 17:45:00|134.73|132.93|134.9|133.1|135.17|133.37|134.62|132.82|428
1641577800000|2022-01-07 17:50:00|134.89|133.09|135.28|133.48|135.29|133.49|134.82|133.02|321
1641578100000|2022-01-07 17:55:00|135.29|133.49|135.37|133.57|135.41|133.61|135.11|133.31|252
1641578400000|2022-01-07 18:00:00|135.36|133.56|135.34|133.54|135.45|133.65|134.94|133.14|452
1641578700000|2022-01-07 18:05:00|135.35|133.55|134.76|132.96|135.35|133.55|134.75|132.95|350
1641579000000|2022-01-07 18:10:00|134.77|132.97|134.86|133.06|135.01|133.21|134.75|132.95|385
1641579300000|2022-01-07 18:15:00|134.84|133.04|134.45|132.65|135.09|133.29|134.44|132.64|409
1641579600000|2022-01-07 18:20:00|134.44|132.64|134.24|132.44|134.54|132.74|134.15|132.35|345
1641579900000|2022-01-07 18:25:00|134.23|132.43|133.97|132.17|134.29|132.49|133.92|132.12|345
1641580200000|2022-01-07 18:30:00|133.96|132.16|134.78|132.98|134.99|133.19|133.96|132.16|495
1641580500000|2022-01-07 18:35:00|134.79|132.99|134.63|132.83|134.87|133.07|134.5|132.7|349
1641580800000|2022-01-07 18:40:00|134.64|132.84|134.45|132.65|134.76|132.96|134.33|132.53|391
1641581100000|2022-01-07 18:45:00|134.44|132.64|133.65|131.85|134.55|132.75|133.65|131.85|413
1641581400000|2022-01-07 18:50:00|133.64|131.84|133.88|132.08|133.97|132.17|133.44|131.64|513
1641581700000|2022-01-07 18:55:00|133.89|132.09|134.06|132.26|134.14|132.34|133.8|132|368
1641582000000|2022-01-07 19:00:00|134.07|132.27|133.99|132.19|134.34|132.54|133.93|132.13|399
1641582300000|2022-01-07 19:05:00|133.98|132.18|133.38|131.58|133.98|132.18|133.31|131.51|466
1641582600000|2022-01-07 19:10:00|133.37|131.57|133.36|131.56|133.65|131.85|133.32|131.52|355
1641582900000|2022-01-07 19:15:00|133.35|131.55|133.62|131.82|133.72|131.92|133.34|131.54|374
1641583200000|2022-01-07 19:20:00|133.56|131.76|133.5|131.7|133.63|131.83|133.36|131.56|352
1641583500000|2022-01-07 19:25:00|133.48|131.68|134.01|132.21|134.01|132.21|133.43|131.63|442
1641583800000|2022-01-07 19:30:00|134|132.2|134.16|132.36|134.22|132.42|133.82|132.02|419
1641584100000|2022-01-07 19:35:00|134.15|132.35|134.47|132.67|134.47|132.67|134.12|132.32|337
1641584400000|2022-01-07 19:40:00|134.46|132.66|134.46|132.66|134.52|132.72|134.26|132.46|378
1641584700000|2022-01-07 19:45:00|134.45|132.65|134.63|132.83|134.82|133.02|134.17|132.37|421
1641585000000|2022-01-07 19:50:00|134.64|132.84|134.73|132.93|134.81|133.01|134.34|132.54|433
1641585300000|2022-01-07 19:55:00|134.72|132.92|134.36|132.56|134.8|133|134.3|132.5|413
1641585600000|2022-01-07 20:00:00|134.39|132.59|134.71|132.91|134.75|132.95|134.34|132.54|428
1641585900000|2022-01-07 20:05:00|134.7|132.9|134.56|132.76|134.85|133.05|134.53|132.73|388
1641586200000|2022-01-07 20:10:00|134.57|132.77|133.99|132.19|134.59|132.79|133.91|132.11|339
1641586500000|2022-01-07 20:15:00|134|132.2|133.67|131.87|134.07|132.27|133.64|131.84|423
1641586800000|2022-01-07 20:20:00|133.68|131.88|133.46|131.66|133.96|132.16|133.45|131.65|361
1641587100000|2022-01-07 20:25:00|133.47|131.67|133.65|131.85|133.73|131.93|133.35|131.55|404
1641587400000|2022-01-07 20:30:00|133.66|131.86|133.86|132.06|133.99|132.19|133.47|131.67|431
1641587700000|2022-01-07 20:35:00|133.85|132.05|134.06|132.26|134.32|132.52|133.73|131.93|355
1641588000000|2022-01-07 20:40:00|134.05|132.25|133.95|132.15|134.18|132.38|133.73|131.93|424
1641588300000|2022-01-07 20:45:00|133.96|132.16|133.98|132.18|134.13|132.33|133.66|131.86|464
1641588600000|2022-01-07 20:50:00|133.97|132.17|134.14|132.34|134.34|132.54|133.87|132.07|523
1641588900000|2022-01-07 20:55:00|134.13|132.33|134|132.2|134.36|132.56|133.95|132.15|380
1641589200000|2022-01-07 21:00:00|134.03|132.23|134.22|132.42|134.3|132.5|133.95|132.15|356
1641589500000|2022-01-07 21:05:00|134.2|132.4|133.91|132.11|134.39|132.59|133.91|132.11|341
1641589800000|2022-01-07 21:10:00|133.92|132.12|133.72|131.92|134|132.2|133.71|131.91|330
1641590100000|2022-01-07 21:15:00|133.73|131.93|133.81|132.01|133.94|132.14|133.71|131.91|309
1641590400000|2022-01-07 21:20:00|133.79|131.99|134.09|132.29|134.12|132.32|133.79|131.99|239
1641590700000|2022-01-07 21:25:00|134.06|132.26|133.71|131.91|134.07|132.27|133.67|131.87|256
1641591000000|2022-01-07 21:30:00|133.72|131.92|133.66|131.86|133.93|132.13|133.65|131.85|266
1641591300000|2022-01-07 21:35:00|133.65|131.85|133.88|132.08|133.94|132.14|133.63|131.83|307
1641591600000|2022-01-07 21:40:00|133.87|132.07|133.65|131.85|133.88|132.08|133.5|131.7|194
1641591900000|2022-01-07 21:45:00|133.64|131.84|133.52|131.72|133.71|131.91|133.48|131.68|136
1641592200000|2022-01-07 21:50:00|133.53|131.73|133.31|131.51|133.66|131.86|133.31|131.51|182
1641592500000|2022-01-07 21:55:00|133.3|131.5|133.52|131.72|133.52|131.72|133.3|131.5|102
1641628800000|2022-01-08 08:00:00|133.81|132.01|133.98|132.18|134|132.2|133.8|132|190
1641629100000|2022-01-08 08:05:00|133.99|132.19|134.24|132.44|134.38|132.58|133.98|132.18|212
1641629400000|2022-01-08 08:10:00|134.23|132.43|134.44|132.64|134.67|132.87|134.16|132.36|269
1641629700000|2022-01-08 08:15:00|134.43|132.63|134.31|132.51|134.43|132.63|134.21|132.41|233
1641630000000|2022-01-08 08:20:00|134.32|132.52|134.12|132.32|134.47|132.67|133.94|132.14|223
1641630300000|2022-01-08 08:25:00|134.13|132.33|133.76|131.96|134.19|132.39|133.73|131.93|186
1641630600000|2022-01-08 08:30:00|133.77|131.97|133.83|132.03|133.97|132.17|133.54|131.74|265
1641630900000|2022-01-08 08:35:00|133.82|132.02|133.85|132.05|133.92|132.12|133.58|131.78|221
1641631200000|2022-01-08 08:40:00|133.84|132.04|133.95|132.15|134.04|132.24|133.82|132.02|129
1641631500000|2022-01-08 08:45:00|133.94|132.14|134.26|132.46|134.26|132.46|133.87|132.07|175
1641631800000|2022-01-08 08:50:00|134.24|132.44|134.22|132.42|134.33|132.53|134.12|132.32|135
1641632100000|2022-01-08 08:55:00|134.18|132.38|134.06|132.26|134.18|132.38|133.95|132.15|185
1641632400000|2022-01-08 09:00:00|134.07|132.27|134.24|132.44|134.36|132.56|134.05|132.25|211
1641632700000|2022-01-08 09:05:00|134.23|132.43|134.47|132.67|134.55|132.75|134.23|132.43|175
1641633000000|2022-01-08 09:10:00|134.46|132.66|134.62|132.82|134.62|132.82|134.36|132.56|121
1641633300000|2022-01-08 09:15:00|134.61|132.81|134.44|132.64|134.66|132.86|134.36|132.56|149
1641633600000|2022-01-08 09:20:00|134.43|132.63|134.32|132.52|134.43|132.63|134.22|132.42|144
1641633900000|2022-01-08 09:25:00|134.34|132.54|134.38|132.58|134.38|132.58|134.22|132.42|138
1641634200000|2022-01-08 09:30:00|134.37|132.57|134.37|132.57|134.38|132.58|134.18|132.38|151
1641634500000|2022-01-08 09:35:00|134.38|132.58|134.37|132.57|134.5|132.7|134.35|132.55|132
1641634800000|2022-01-08 09:40:00|134.36|132.56|134.71|132.91|134.86|133.06|134.26|132.46|268
1641635100000|2022-01-08 09:45:00|134.72|132.92|134.61|132.81|134.79|132.99|134.56|132.76|175
1641635400000|2022-01-08 09:50:00|134.62|132.82|134.86|133.06|134.87|133.07|134.6|132.8|141
1641635700000|2022-01-08 09:55:00|134.85|133.05|134.87|133.07|134.89|133.09|134.68|132.88|139
1641636000000|2022-01-08 10:00:00|134.88|133.08|134.58|132.78|134.94|133.14|134.55|132.75|175
1641636300000|2022-01-08 10:05:00|134.57|132.77|134.66|132.86|134.79|132.99|134.49|132.69|157
1641636600000|2022-01-08 10:10:00|134.67|132.87|134.74|132.94|134.8|133|134.64|132.84|121
1641636900000|2022-01-08 10:15:00|134.73|132.93|134.35|132.55|134.73|132.93|134.31|132.51|95
1641637200000|2022-01-08 10:20:00|134.34|132.54|134.37|132.57|134.48|132.68|134.26|132.46|132
1641637500000|2022-01-08 10:25:00|134.38|132.58|134.58|132.78|134.58|132.78|134.36|132.56|85
1641637800000|2022-01-08 10:30:00|134.57|132.77|134.37|132.57|134.59|132.79|134.37|132.57|83
1641638100000|2022-01-08 10:35:00|134.38|132.58|134.54|132.74|134.72|132.92|134.23|132.43|229
1641638400000|2022-01-08 10:40:00|134.55|132.75|134.19|132.39|134.55|132.75|133.95|132.15|284
1641638700000|2022-01-08 10:45:00|134.18|132.38|133.7|131.9|134.2|132.4|133.34|131.54|409
1641639000000|2022-01-08 10:50:00|133.69|131.89|133.91|132.11|134.05|132.25|133.54|131.74|324
1641639300000|2022-01-08 10:55:00|133.92|132.12|134.03|132.23|134.11|132.31|133.84|132.04|186
1641639600000|2022-01-08 11:00:00|134.04|132.24|133.7|131.9|134.05|132.25|133.61|131.81|190
1641639900000|2022-01-08 11:05:00|133.71|131.91|133.84|132.04|134.02|132.22|133.49|131.69|315
1641640200000|2022-01-08 11:10:00|133.83|132.03|134.13|132.33|134.23|132.43|133.83|132.03|236
1641640500000|2022-01-08 11:15:00|134.14|132.34|134.45|132.65|134.52|132.72|133.93|132.13|230
1641640800000|2022-01-08 11:20:00|134.44|132.64|134.59|132.79|134.61|132.81|134.43|132.63|145
1641641100000|2022-01-08 11:25:00|134.6|132.8|134.5|132.7|134.6|132.8|134.39|132.59|154
1641641400000|2022-01-08 11:30:00|134.49|132.69|134.2|132.4|134.63|132.83|134.12|132.32|161
1641641700000|2022-01-08 11:35:00|134.21|132.41|134.21|132.41|134.33|132.53|134.11|132.31|129
1641642000000|2022-01-08 11:40:00|134.22|132.42|135.24|133.44|135.27|133.47|134.22|132.42|247
1641642300000|2022-01-08 11:45:00|135.25|133.45|135.1|133.3|135.53|133.73|135.09|133.29|250
1641642600000|2022-01-08 11:50:00|135.11|133.31|135.26|133.46|135.55|133.75|135.1|133.3|179
1641642900000|2022-01-08 11:55:00|135.27|133.47|135.23|133.43|135.37|133.57|135.15|133.35|225
1641643200000|2022-01-08 12:00:00|135.24|133.44|135.43|133.63|135.44|133.64|134.94|133.14|264
1641643500000|2022-01-08 12:05:00|135.44|133.64|135.46|133.66|135.6|133.8|135.35|133.55|208
1641643800000|2022-01-08 12:10:00|135.47|133.67|135.46|133.66|135.55|133.75|135.32|133.52|131
1641644100000|2022-01-08 12:15:00|135.47|133.67|134.95|133.15|135.47|133.67|134.93|133.13|210
1641644400000|2022-01-08 12:20:00|134.96|133.16|134.84|133.04|135.12|133.32|134.83|133.03|170
1641644700000|2022-01-08 12:25:00|134.83|133.03|135.14|133.34|135.15|133.35|134.83|133.03|240
1641645000000|2022-01-08 12:30:00|135.15|133.35|134.96|133.16|135.21|133.41|134.81|133.01|246
1641645300000|2022-01-08 12:35:00|134.95|133.15|134.71|132.91|135.04|133.24|134.64|132.84|208
1641645600000|2022-01-08 12:40:00|134.7|132.9|134.54|132.74|134.71|132.91|134.52|132.72|241
1641645900000|2022-01-08 12:45:00|134.53|132.73|134.68|132.88|134.75|132.95|134.52|132.72|255
1641646200000|2022-01-08 12:50:00|134.69|132.89|134.84|133.04|134.95|133.15|134.62|132.82|155
1641646500000|2022-01-08 12:55:00|134.85|133.05|134.88|133.08|135.01|133.21|134.85|133.05|131
1641646800000|2022-01-08 13:00:00|134.87|133.07|134.93|133.13|134.96|133.16|134.35|132.55|203
1641647100000|2022-01-08 13:05:00|134.92|133.12|134.95|133.15|135.14|133.34|134.8|133|181
1641647400000|2022-01-08 13:10:00|134.96|133.16|134.82|133.02|135.07|133.27|134.77|132.97|145
1641647700000|2022-01-08 13:15:00|134.83|133.03|134.43|132.63|134.84|133.04|134.02|132.22|320
1641648000000|2022-01-08 13:20:00|134.42|132.62|134.32|132.52|134.56|132.76|134.3|132.5|203
1641648300000|2022-01-08 13:25:00|134.33|132.53|134.95|133.15|134.98|133.18|134.31|132.51|214
1641648600000|2022-01-08 13:30:00|134.96|133.16|134.6|132.8|135.06|133.26|134.6|132.8|184
1641648900000|2022-01-08 13:35:00|134.63|132.83|134.82|133.02|134.95|133.15|134.63|132.83|186
1641649200000|2022-01-08 13:40:00|134.81|133.01|135.04|133.24|135.15|133.35|134.76|132.96|193
1641649500000|2022-01-08 13:45:00|135.03|133.23|135.32|133.52|135.49|133.69|135.03|133.23|247
1641649800000|2022-01-08 13:50:00|135.34|133.54|135.14|133.34|135.44|133.64|135.13|133.33|177
1641650100000|2022-01-08 13:55:00|135.13|133.33|135.13|133.33|135.16|133.36|134.91|133.11|194
1641650400000|2022-01-08 14:00:00|135.14|133.34|135.37|133.57|135.37|133.57|134.92|133.12|197
1641650700000|2022-01-08 14:05:00|135.38|133.58|135.46|133.66|135.5|133.7|135.17|133.37|229
1641651000000|2022-01-08 14:10:00|135.45|133.65|135.43|133.63|135.46|133.66|135.29|133.49|165
1641651300000|2022-01-08 14:15:00|135.44|133.64|135.02|133.22|135.61|133.81|134.93|133.13|214
1641651600000|2022-01-08 14:20:00|135.03|133.23|135.06|133.26|135.07|133.27|134.81|133.01|241
1641651900000|2022-01-08 14:25:00|135.05|133.25|135.04|133.24|135.08|133.28|134.94|133.14|187
1641652200000|2022-01-08 14:30:00|135.03|133.23|134.66|132.86|135.07|133.27|134.6|132.8|194
1641652500000|2022-01-08 14:35:00|134.65|132.85|134.72|132.92|134.75|132.95|134.44|132.64|236
1641652800000|2022-01-08 14:40:00|134.73|132.93|134.89|133.09|135.07|133.27|134.7|132.9|201
1641653100000|2022-01-08 14:45:00|134.9|133.1|134.65|132.85|134.91|133.11|134.55|132.75|192
1641653400000|2022-01-08 14:50:00|134.64|132.84|134.29|132.49|134.64|132.84|134.25|132.45|175
1641653700000|2022-01-08 14:55:00|134.3|132.5|133.68|131.88|134.49|132.69|133.66|131.86|278
1641654000000|2022-01-08 15:00:00|133.69|131.89|132.23|130.43|134.01|132.21|132.14|130.34|459
1641654300000|2022-01-08 15:05:00|132.24|130.44|132.27|130.47|132.45|130.65|131.64|129.84|565
1641654600000|2022-01-08 15:10:00|132.33|130.53|131.89|130.09|132.37|130.57|131.4|129.6|460
1641654900000|2022-01-08 15:15:00|131.9|130.1|132.25|130.45|132.31|130.51|131.78|129.98|401
1641655200000|2022-01-08 15:20:00|132.24|130.44|131.97|130.17|132.36|130.56|131.97|130.17|231
1641655500000|2022-01-08 15:25:00|131.98|130.18|132.06|130.26|132.07|130.27|131.63|129.83|321
1641655800000|2022-01-08 15:30:00|132.07|130.27|131.46|129.66|132.13|130.33|131.35|129.55|296
1641656100000|2022-01-08 15:35:00|131.47|129.67|131.99|130.19|132.03|130.23|131.47|129.67|262
1641656400000|2022-01-08 15:40:00|131.98|130.18|132.14|130.34|132.15|130.35|131.92|130.12|175
1641656700000|2022-01-08 15:45:00|132.13|130.33|132.28|130.48|132.28|130.48|131.98|130.18|247
1641657000000|2022-01-08 15:50:00|132.27|130.47|132.09|130.29|132.36|130.56|131.97|130.17|206
1641657300000|2022-01-08 15:55:00|132.08|130.28|132.1|130.3|132.17|130.37|131.85|130.05|196
1641657600000|2022-01-08 16:00:00|132.09|130.29|131.88|130.08|132.1|130.3|131.66|129.86|326
1641657900000|2022-01-08 16:05:00|131.89|130.09|132.48|130.68|132.56|130.76|131.77|129.97|273
1641658200000|2022-01-08 16:10:00|132.49|130.69|132.75|130.95|132.84|131.04|132.49|130.69|274
1641658500000|2022-01-08 16:15:00|132.76|130.96|132.44|130.64|132.91|131.11|132.35|130.55|225
1641658800000|2022-01-08 16:20:00|132.45|130.65|132.46|130.66|132.6|130.8|132.43|130.63|179
1641659100000|2022-01-08 16:25:00|132.45|130.65|132.04|130.24|132.47|130.67|131.76|129.96|362
1641659400000|2022-01-08 16:30:00|132.05|130.25|131.37|129.57|132.05|130.25|131|129.2|456
1641659700000|2022-01-08 16:35:00|131.36|129.56|131.66|129.86|131.76|129.96|131.36|129.56|340
1641660000000|2022-01-08 16:40:00|131.69|129.89|131.45|129.65|131.77|129.97|131.13|129.33|345
1641660300000|2022-01-08 16:45:00|131.46|129.66|131.45|129.65|131.66|129.86|131.06|129.26|366
1641660600000|2022-01-08 16:50:00|131.46|129.66|131.54|129.74|131.65|129.85|131.14|129.34|253
1641660900000|2022-01-08 16:55:00|131.53|129.73|130.72|128.92|131.54|129.74|130.46|128.66|412
1641661200000|2022-01-08 17:00:00|130.73|128.93|130.78|128.98|131.2|129.4|130.41|128.61|543
1641661500000|2022-01-08 17:05:00|130.79|128.99|130.82|129.02|131.04|129.24|130.58|128.78|454
1641661800000|2022-01-08 17:10:00|130.83|129.03|130.46|128.66|130.86|129.06|130.3|128.5|396
1641662100000|2022-01-08 17:15:00|130.45|128.65|131.26|129.46|131.36|129.56|130.45|128.65|376
1641662400000|2022-01-08 17:20:00|131.25|129.45|131.05|129.25|131.33|129.53|130.91|129.11|282
1641662700000|2022-01-08 17:25:00|131.06|129.26|131.05|129.25|131.28|129.48|130.9|129.1|268
1641663000000|2022-01-08 17:30:00|131.06|129.26|130.39|128.59|131.07|129.27|130.35|128.55|363
1641663300000|2022-01-08 17:35:00|130.38|128.58|130.06|128.26|130.38|128.58|129.67|127.87|529
1641663600000|2022-01-08 17:40:00|130.07|128.27|129.76|127.96|130.16|128.36|129.14|127.34|544
1641663900000|2022-01-08 17:45:00|129.75|127.95|129.45|127.65|130.44|128.64|129.32|127.52|519
1641664200000|2022-01-08 17:50:00|129.44|127.64|129.26|127.46|129.82|128.02|128.99|127.19|492
1641664500000|2022-01-08 17:55:00|129.25|127.45|128.37|126.57|129.25|127.45|128.18|126.38|581
1641664800000|2022-01-08 18:00:00|128.38|126.58|128.08|126.28|129.45|127.65|127.98|126.18|714
1641665100000|2022-01-08 18:05:00|128.07|126.27|127.75|125.95|128.33|126.53|127.25|125.45|690
1641665400000|2022-01-08 18:10:00|127.76|125.96|127.8|126|127.83|126.03|126.35|124.55|770
1641665700000|2022-01-08 18:15:00|127.81|126.01|128.54|126.74|129.13|127.33|127.59|125.79|687
1641666000000|2022-01-08 18:20:00|128.52|126.72|129.7|127.9|129.88|128.08|128.35|126.55|598
1641666300000|2022-01-08 18:25:00|129.69|127.89|129.26|127.46|130.05|128.25|129.06|127.26|541
1641666600000|2022-01-08 18:30:00|129.25|127.45|129.44|127.64|129.57|127.77|128.99|127.19|491
1641666900000|2022-01-08 18:35:00|129.45|127.65|128.71|126.91|129.48|127.68|128.54|126.74|405
1641667200000|2022-01-08 18:40:00|128.72|126.92|128.3|126.5|128.94|127.14|128.23|126.43|357
1641667500000|2022-01-08 18:45:00|128.29|126.49|128.02|126.22|128.54|126.74|127.67|125.87|475
1641667800000|2022-01-08 18:50:00|128.01|126.21|127.41|125.61|128.02|126.22|127.36|125.56|410
1641668100000|2022-01-08 18:55:00|127.44|125.64|126.64|124.84|127.71|125.91|126.47|124.67|499
1641668400000|2022-01-08 19:00:00|126.65|124.85|126.99|125.19|127.37|125.57|125.83|124.03|783
1641668700000|2022-01-08 19:05:00|127.02|125.22|127.93|126.13|128.39|126.59|126.88|125.08|629
1641669000000|2022-01-08 19:10:00|127.94|126.14|127.97|126.17|128.14|126.34|127.36|125.56|508
1641669300000|2022-01-08 19:15:00|127.98|126.18|127.05|125.25|128.16|126.36|127.01|125.21|505
1641669600000|2022-01-08 19:20:00|127.04|125.24|126.72|124.92|127.24|125.44|126.65|124.85|560
1641669900000|2022-01-08 19:25:00|126.73|124.93|127.36|125.56|127.57|125.77|126.7|124.9|531
1641670200000|2022-01-08 19:30:00|127.37|125.57|127.73|125.93|127.82|126.02|127.23|125.43|485
1641670500000|2022-01-08 19:35:00|127.74|125.94|127.53|125.73|128.06|126.26|127.52|125.72|418
1641670800000|2022-01-08 19:40:00|127.5|125.7|127.06|125.26|127.81|126.01|126.98|125.18|363
1641671100000|2022-01-08 19:45:00|127.07|125.27|127.14|125.34|127.44|125.64|127.01|125.21|444
1641671400000|2022-01-08 19:50:00|127.15|125.35|127.34|125.54|127.71|125.91|127.05|125.25|448
1641671700000|2022-01-08 19:55:00|127.33|125.53|128.01|126.21|128.38|126.58|127.25|125.45|546
1641672000000|2022-01-08 20:00:00|128|126.2|128.07|126.27|128.55|126.75|127.91|126.11|533
1641672300000|2022-01-08 20:05:00|128.08|126.28|127.67|125.87|128.09|126.29|127.28|125.48|410
1641672600000|2022-01-08 20:10:00|127.66|125.86|127.24|125.44|127.68|125.88|127.04|125.24|373
1641672900000|2022-01-08 20:15:00|127.25|125.45|127.6|125.8|127.64|125.84|126.99|125.19|416
1641673200000|2022-01-08 20:20:00|127.61|125.81|127.93|126.13|128.01|126.21|127.29|125.49|394
1641673500000|2022-01-08 20:25:00|127.92|126.12|128.57|126.77|128.71|126.91|127.81|126.01|419
1641673800000|2022-01-08 20:30:00|128.56|126.76|128.78|126.98|128.9|127.1|128.33|126.53|331
1641674100000|2022-01-08 20:35:00|128.77|126.97|128.61|126.81|129.25|127.45|128.57|126.77|445
1641674400000|2022-01-08 20:40:00|128.6|126.8|128.54|126.74|128.64|126.84|128.33|126.53|370
1641674700000|2022-01-08 20:45:00|128.53|126.73|128.22|126.42|128.78|126.98|128.2|126.4|329
1641675000000|2022-01-08 20:50:00|128.21|126.41|128.02|126.22|128.35|126.55|128|126.2|281
1641675300000|2022-01-08 20:55:00|128.03|126.23|128.12|126.32|128.3|126.5|127.93|126.13|253
1641675600000|2022-01-08 21:00:00|128.13|126.33|128.74|126.94|128.81|127.01|128|126.2|345
1641675900000|2022-01-08 21:05:00|128.72|126.92|128.65|126.85|128.87|127.07|128.56|126.76|255
1641676200000|2022-01-08 21:10:00|128.66|126.86|128.73|126.93|128.96|127.16|128.61|126.81|299
1641676500000|2022-01-08 21:15:00|128.74|126.94|128.83|127.03|128.84|127.04|128.47|126.67|301
1641676800000|2022-01-08 21:20:00|128.84|127.04|129.53|127.73|129.75|127.95|128.84|127.04|412
1641677100000|2022-01-08 21:25:00|129.55|127.75|129.83|128.03|129.85|128.05|129.33|127.53|392
1641677400000|2022-01-08 21:30:00|129.84|128.04|130.11|128.31|130.18|128.38|129.73|127.93|402
1641677700000|2022-01-08 21:35:00|130.12|128.32|129.97|128.17|130.27|128.47|129.94|128.14|401
1641678000000|2022-01-08 21:40:00|129.98|128.18|131.14|129.34|131.47|129.67|129.98|128.18|595
1641678300000|2022-01-08 21:45:00|131.16|129.36|130.74|128.94|131.41|129.61|130.54|128.74|478
1641678600000|2022-01-08 21:50:00|130.75|128.95|130.5|128.7|130.94|129.14|130.35|128.55|383
1641678900000|2022-01-08 21:55:00|130.51|128.71|130.64|128.84|130.84|129.04|130.42|128.62|408
1641679200000|2022-01-08 22:00:00|130.63|128.83|131.23|129.43|131.33|129.53|130.51|128.71|357
1641679500000|2022-01-08 22:05:00|131.24|129.44|131.34|129.54|131.41|129.61|131.01|129.21|279
1641679800000|2022-01-08 22:10:00|131.35|129.55|131.55|129.75|132.03|130.23|131.29|129.49|354
1641680100000|2022-01-08 22:15:00|131.54|129.74|131.75|129.95|131.97|130.17|131.36|129.56|332
1641680400000|2022-01-08 22:20:00|131.76|129.96|132.19|130.39|132.31|130.51|131.75|129.95|267
1641680700000|2022-01-08 22:25:00|132.2|130.4|132.4|130.6|132.41|130.61|131.98|130.18|166
1641681000000|2022-01-08 22:30:00|132.37|130.57|132.18|130.38|132.37|130.57|132.18|130.38|122
1641681300000|2022-01-08 22:35:00|132.17|130.37|131.81|130.01|132.18|130.38|131.63|129.83|158
1641681600000|2022-01-08 22:40:00|131.82|130.02|132.26|130.46|132.27|130.47|131.81|130.01|115
1641681900000|2022-01-08 22:45:00|132.27|130.47|131.96|130.16|132.5|130.7|131.96|130.16|118
1641682200000|2022-01-08 22:50:00|131.95|130.15|131.64|129.84|131.95|130.15|131.39|129.59|242
1641682500000|2022-01-08 22:55:00|131.63|129.83|131.56|129.76|131.76|129.96|131.48|129.68|156
1641682800000|2022-01-08 23:00:00|131.57|129.77|131.28|129.48|131.67|129.87|131.08|129.28|228
1641683100000|2022-01-08 23:05:00|131.29|129.49|131.23|129.43|131.48|129.68|131.13|129.33|210
1641683400000|2022-01-08 23:10:00|131.24|129.44|131.17|129.37|131.36|129.56|131.05|129.25|232
1641683700000|2022-01-08 23:15:00|131.19|129.39|131.26|129.46|131.46|129.66|131.16|129.36|221
1641684000000|2022-01-08 23:20:00|131.25|129.45|130.94|129.14|131.28|129.48|130.9|129.1|190
1641684300000|2022-01-08 23:25:00|130.93|129.13|130.7|128.9|130.99|129.19|130.65|128.85|226
1641684600000|2022-01-08 23:30:00|130.69|128.89|130.86|129.06|130.97|129.17|130.65|128.85|235
1641684900000|2022-01-08 23:35:00|130.87|129.07|131.06|129.26|131.14|129.34|130.75|128.95|257
1641685200000|2022-01-08 23:40:00|131.07|129.27|130.99|129.19|131.19|129.39|130.98|129.18|160
1641685500000|2022-01-08 23:45:00|130.98|129.18|130.68|128.88|131.05|129.25|130.64|128.84|161
1641685800000|2022-01-08 23:50:00|130.67|128.87|130.65|128.85|130.67|128.87|130.37|128.57|235
1641686100000|2022-01-08 23:55:00|130.66|128.86|130.37|128.57|130.67|128.87|130.25|128.45|234
1641686400000|2022-01-09 00:00:00|130.34|128.54|129.97|128.17|130.39|128.59|129.8|128|290
1641686700000|2022-01-09 00:05:00|129.98|128.18|129.67|127.87|129.99|128.19|129.55|127.75|370
1641687000000|2022-01-09 00:10:00|129.68|127.88|130.38|128.58|130.73|128.93|129.56|127.76|422
1641687300000|2022-01-09 00:15:00|130.41|128.61|130.47|128.67|130.84|129.04|130.24|128.44|345
1641687600000|2022-01-09 00:20:00|130.46|128.66|130.28|128.48|130.46|128.66|130.04|128.24|282
1641687900000|2022-01-09 00:25:00|130.27|128.47|130.15|128.35|130.49|128.69|130.13|128.33|318
1641688200000|2022-01-09 00:30:00|130.17|128.37|130.45|128.65|130.64|128.84|130.16|128.36|239
1641688500000|2022-01-09 00:35:00|130.46|128.66|131.15|129.35|131.2|129.4|130.46|128.66|273
1641688800000|2022-01-09 00:40:00|131.16|129.36|131.08|129.28|131.24|129.44|130.96|129.16|247
1641689100000|2022-01-09 00:45:00|131.07|129.27|131.72|129.92|131.93|130.13|131.05|129.25|365
1641689400000|2022-01-09 00:50:00|131.71|129.91|132.03|130.23|132.25|130.45|131.65|129.85|289
1641689700000|2022-01-09 00:55:00|132.04|130.24|131.85|130.05|132.04|130.24|131.46|129.66|296
1641690000000|2022-01-09 01:00:00|131.84|130.04|131.72|129.92|131.84|130.04|131.27|129.47|325
1641690300000|2022-01-09 01:05:00|131.71|129.91|131.85|130.05|132.19|130.39|131.71|129.91|337
1641690600000|2022-01-09 01:10:00|131.84|130.04|131.18|129.38|132.03|130.23|131.15|129.35|255
1641690900000|2022-01-09 01:15:00|131.19|129.39|131.33|129.53|131.38|129.58|130.96|129.16|257
1641691200000|2022-01-09 01:20:00|131.34|129.54|131.04|129.24|131.34|129.54|130.94|129.14|217
1641691500000|2022-01-09 01:25:00|131.05|129.25|130.57|128.77|131.21|129.41|130.47|128.67|242
1641691800000|2022-01-09 01:30:00|130.56|128.76|130.75|128.95|130.96|129.16|130.46|128.66|296
1641692100000|2022-01-09 01:35:00|130.76|128.96|131.06|129.26|131.15|129.35|130.67|128.87|222
1641692400000|2022-01-09 01:40:00|131.07|129.27|130.52|128.72|131.08|129.28|130.51|128.71|200
1641692700000|2022-01-09 01:45:00|130.51|128.71|130.53|128.73|130.56|128.76|130.04|128.24|223
1641693000000|2022-01-09 01:50:00|130.54|128.74|130.38|128.58|130.65|128.85|130.22|128.42|237
1641693300000|2022-01-09 01:55:00|130.37|128.57|130.97|129.17|131.1|129.3|130.25|128.45|311
1641693600000|2022-01-09 02:00:00|130.96|129.16|131.1|129.3|131.14|129.34|130.96|129.16|198
1641693900000|2022-01-09 02:05:00|131.12|129.32|131.03|129.23|131.19|129.39|130.99|129.19|183
1641694200000|2022-01-09 02:10:00|131.04|129.24|131.19|129.39|131.32|129.52|130.9|129.1|241
1641694500000|2022-01-09 02:15:00|131.2|129.4|131.75|129.95|131.75|129.95|131.08|129.28|310
1641694800000|2022-01-09 02:20:00|131.74|129.94|131.76|129.96|131.94|130.14|131.64|129.84|255
1641695100000|2022-01-09 02:25:00|131.75|129.95|131.97|130.17|132.04|130.24|131.73|129.93|242
1641695400000|2022-01-09 02:30:00|132.02|130.22|131.8|130|132.06|130.26|131.67|129.87|241
1641695700000|2022-01-09 02:35:00|131.82|130.02|131.99|130.19|132.16|130.36|131.82|130.02|235
1641696000000|2022-01-09 02:40:00|132|130.2|132.44|130.64|132.54|130.74|131.97|130.17|273
1641696300000|2022-01-09 02:45:00|132.45|130.65|132.28|130.48|132.58|130.78|132.25|130.45|279
1641696600000|2022-01-09 02:50:00|132.27|130.47|132.11|130.31|132.34|130.54|131.87|130.07|272
1641696900000|2022-01-09 02:55:00|132.1|130.3|131.98|130.18|132.25|130.45|131.98|130.18|185
1641697200000|2022-01-09 03:00:00|131.97|130.17|131.73|129.93|132|130.2|131.52|129.72|312
1641697500000|2022-01-09 03:05:00|131.74|129.94|131.74|129.94|131.83|130.03|131.65|129.85|223
1641697800000|2022-01-09 03:10:00|131.72|129.92|131.7|129.9|131.85|130.05|131.65|129.85|193
1641698100000|2022-01-09 03:15:00|131.71|129.91|131.67|129.87|131.88|130.08|131.65|129.85|192
1641698400000|2022-01-09 03:20:00|131.66|129.86|131.77|129.97|131.96|130.16|131.64|129.84|173
1641698700000|2022-01-09 03:25:00|131.78|129.98|131.86|130.06|132.05|130.25|131.77|129.97|167
1641699000000|2022-01-09 03:30:00|131.85|130.05|131.83|130.03|131.86|130.06|131.73|129.93|159
1641699300000|2022-01-09 03:35:00|131.84|130.04|131.51|129.71|131.96|130.16|131.43|129.63|162
1641699600000|2022-01-09 03:40:00|131.5|129.7|131.42|129.62|131.56|129.76|131.36|129.56|179
1641699900000|2022-01-09 03:45:00|131.43|129.63|131.38|129.58|131.54|129.74|131.34|129.54|152
1641700200000|2022-01-09 03:50:00|131.39|129.59|131.16|129.36|131.45|129.65|131.15|129.35|120
1641700500000|2022-01-09 03:55:00|131.17|129.37|131.46|129.66|131.46|129.66|131.15|129.35|206
1641700800000|2022-01-09 04:00:00|131.45|129.65|131.47|129.67|131.84|130.04|131.42|129.62|187
1641701100000|2022-01-09 04:05:00|131.46|129.66|131.57|129.77|131.59|129.79|131.36|129.56|140
1641701400000|2022-01-09 04:10:00|131.58|129.78|131.67|129.87|131.85|130.05|131.57|129.77|151
1641701700000|2022-01-09 04:15:00|131.68|129.88|131.6|129.8|131.81|130.01|131.57|129.77|155
1641702000000|2022-01-09 04:20:00|131.59|129.79|131.93|130.13|132.08|130.28|131.56|129.76|210
1641702300000|2022-01-09 04:25:00|131.91|130.11|131.78|129.98|131.97|130.17|131.74|129.94|176
1641702600000|2022-01-09 04:30:00|131.77|129.97|131.87|130.07|131.95|130.15|131.75|129.95|149
1641702900000|2022-01-09 04:35:00|131.89|130.09|131.93|130.13|132.06|130.26|131.89|130.09|126
1641703200000|2022-01-09 04:40:00|131.92|130.12|131.72|129.92|132.05|130.25|131.72|129.92|156
1641703500000|2022-01-09 04:45:00|131.73|129.93|131.97|130.17|131.97|130.17|131.72|129.92|172
1641703800000|2022-01-09 04:50:00|131.96|130.16|132.09|130.29|132.17|130.37|131.96|130.16|184
1641704100000|2022-01-09 04:55:00|132.1|130.3|132.16|130.36|132.26|130.46|131.94|130.14|118
1641704400000|2022-01-09 05:00:00|132.17|130.37|131.98|130.18|132.27|130.47|131.89|130.09|174
1641704700000|2022-01-09 05:05:00|131.99|130.19|132.04|130.24|132.07|130.27|131.88|130.08|136
1641705000000|2022-01-09 05:10:00|132.03|130.23|131.97|130.17|132.16|130.36|131.87|130.07|149
1641705300000|2022-01-09 05:15:00|131.96|130.16|131.59|129.79|131.98|130.18|131.59|129.79|121
1641705600000|2022-01-09 05:20:00|131.57|129.77|131.56|129.76|131.66|129.86|131.48|129.68|171
1641705900000|2022-01-09 05:25:00|131.57|129.77|131.56|129.76|131.66|129.86|131.32|129.52|162
1641706200000|2022-01-09 05:30:00|131.57|129.77|131.36|129.56|131.58|129.78|131.28|129.48|125
1641706500000|2022-01-09 05:35:00|131.35|129.55|131.44|129.64|131.57|129.77|131.35|129.55|107
1641706800000|2022-01-09 05:40:00|131.45|129.65|131.45|129.65|131.55|129.75|131.34|129.54|144
1641707100000|2022-01-09 05:45:00|131.44|129.64|131.3|129.5|131.48|129.68|131.3|129.5|144
1641707400000|2022-01-09 05:50:00|131.29|129.49|130.88|129.08|131.32|129.52|130.67|128.87|204
1641707700000|2022-01-09 05:55:00|130.89|129.09|130.9|129.1|130.95|129.15|130.76|128.96|182
1641708000000|2022-01-09 06:00:00|130.89|129.09|130.78|128.98|131.25|129.45|130.78|128.98|237
1641708300000|2022-01-09 06:05:00|130.77|128.97|131.08|129.28|131.2|129.4|130.77|128.97|144
1641708600000|2022-01-09 06:10:00|131.07|129.27|131.27|129.47|131.4|129.6|131.04|129.24|196
1641708900000|2022-01-09 06:15:00|131.26|129.46|131.06|129.26|131.34|129.54|131.04|129.24|131
1641709200000|2022-01-09 06:20:00|131.05|129.25|130.78|128.98|131.12|129.32|130.77|128.97|172
1641709500000|2022-01-09 06:25:00|130.77|128.97|131.25|129.45|131.27|129.47|130.75|128.95|151
1641709800000|2022-01-09 06:30:00|131.24|129.44|131.5|129.7|131.51|129.71|131.06|129.26|200
1641710100000|2022-01-09 06:35:00|131.51|129.71|131.77|129.97|131.96|130.16|131.44|129.64|204
1641710400000|2022-01-09 06:40:00|131.79|129.99|131.8|130|131.89|130.09|131.75|129.95|204
1641710700000|2022-01-09 06:45:00|131.81|130.01|131.58|129.78|131.81|130.01|131.56|129.76|195
1641711000000|2022-01-09 06:50:00|131.57|129.77|131.56|129.76|131.74|129.94|131.47|129.67|154
1641711300000|2022-01-09 06:55:00|131.57|129.77|131.66|129.86|131.68|129.88|131.5|129.7|92
1641711600000|2022-01-09 07:00:00|131.65|129.85|131.48|129.68|131.79|129.99|131.47|129.67|171
1641711900000|2022-01-09 07:05:00|131.49|129.69|131.47|129.67|131.7|129.9|131.45|129.65|157
1641712200000|2022-01-09 07:10:00|131.46|129.66|131.58|129.78|131.6|129.8|131.37|129.57|132
1641712500000|2022-01-09 07:15:00|131.59|129.79|131.4|129.6|131.59|129.79|131.39|129.59|135
1641712800000|2022-01-09 07:20:00|131.41|129.61|131.31|129.51|131.46|129.66|131.29|129.49|137
1641713100000|2022-01-09 07:25:00|131.32|129.52|131.37|129.57|131.4|129.6|131.28|129.48|108
1641713400000|2022-01-09 07:30:00|131.36|129.56|131.26|129.46|131.36|129.56|131.18|129.38|140
1641713700000|2022-01-09 07:35:00|131.25|129.45|130.98|129.18|131.25|129.45|130.86|129.06|154
1641714000000|2022-01-09 07:40:00|130.97|129.17|131.07|129.27|131.41|129.61|130.97|129.17|152
1641714300000|2022-01-09 07:45:00|131.06|129.26|131.17|129.37|131.27|129.47|131.06|129.26|129
1641714600000|2022-01-09 07:50:00|131.16|129.36|131.45|129.65|131.46|129.66|131.16|129.36|136
1641714900000|2022-01-09 07:55:00|131.46|129.66|131.08|129.28|131.46|129.66|131.07|129.27|134
1641715200000|2022-01-09 08:00:00|131.07|129.27|131.3|129.5|131.47|129.67|131.07|129.27|180
1641715500000|2022-01-09 08:05:00|131.29|129.49|131.63|129.83|131.65|129.85|131.24|129.44|169
1641715800000|2022-01-09 08:10:00|131.61|129.81|131.31|129.51|131.76|129.96|131.3|129.5|225
1641716100000|2022-01-09 08:15:00|131.3|129.5|130.84|129.04|131.4|129.6|130.78|128.98|224
1641716400000|2022-01-09 08:20:00|130.83|129.03|130.69|128.89|130.84|129.04|130.56|128.76|263
1641716700000|2022-01-09 08:25:00|130.7|128.9|130.4|128.6|130.76|128.96|130.32|128.52|263
1641717000000|2022-01-09 08:30:00|130.39|128.59|130.57|128.77|130.65|128.85|130.37|128.57|188
1641717300000|2022-01-09 08:35:00|130.58|128.78|130.91|129.11|130.99|129.19|130.57|128.77|198
1641717600000|2022-01-09 08:40:00|130.9|129.1|130.79|128.99|130.96|129.16|130.78|128.98|135
1641717900000|2022-01-09 08:45:00|130.78|128.98|130.7|128.9|131.02|129.22|130.67|128.87|163
1641718200000|2022-01-09 08:50:00|130.71|128.91|130.75|128.95|130.87|129.07|130.57|128.77|154
1641718500000|2022-01-09 08:55:00|130.74|128.94|130.48|128.68|130.81|129.01|130.43|128.63|170
1641718800000|2022-01-09 09:00:00|130.47|128.67|130.74|128.94|130.76|128.96|130.46|128.66|175
1641719100000|2022-01-09 09:05:00|130.75|128.95|130.65|128.85|130.88|129.08|130.58|128.78|183
1641719400000|2022-01-09 09:10:00|130.66|128.86|130.4|128.6|130.75|128.95|130.33|128.53|148
1641719700000|2022-01-09 09:15:00|130.41|128.61|130.17|128.37|130.58|128.78|130.1|128.3|236
1641720000000|2022-01-09 09:20:00|130.16|128.36|130.06|128.26|130.51|128.71|129.96|128.16|268
1641720300000|2022-01-09 09:25:00|130.05|128.25|130.3|128.5|130.39|128.59|130.03|128.23|275
1641720600000|2022-01-09 09:30:00|130.31|128.51|130.56|128.76|130.7|128.9|130.18|128.38|198
1641720900000|2022-01-09 09:35:00|130.57|128.77|130.85|129.05|130.93|129.13|130.51|128.71|232
1641721200000|2022-01-09 09:40:00|130.86|129.06|130.59|128.79|130.89|129.09|130.55|128.75|196
1641721500000|2022-01-09 09:45:00|130.58|128.78|130.61|128.81|130.77|128.97|130.58|128.78|165
1641721800000|2022-01-09 09:50:00|130.6|128.8|130.27|128.47|130.61|128.81|130.16|128.36|235
1641722100000|2022-01-09 09:55:00|130.26|128.46|130.15|128.35|130.3|128.5|130.04|128.24|225
1641722400000|2022-01-09 10:00:00|130.14|128.34|130.4|128.6|130.4|128.6|130.06|128.26|205
1641722700000|2022-01-09 10:05:00|130.39|128.59|129.99|128.19|130.4|128.6|129.99|128.19|191
1641723000000|2022-01-09 10:10:00|130|128.2|129.7|127.9|130.01|128.21|129.57|127.77|240
1641723300000|2022-01-09 10:15:00|129.71|127.91|129.82|128.02|129.88|128.08|129.58|127.78|205
1641723600000|2022-01-09 10:20:00|129.81|128.01|129.86|128.06|130.05|128.25|129.75|127.95|227
1641723900000|2022-01-09 10:25:00|129.88|128.08|130.26|128.46|130.27|128.47|129.88|128.08|145
1641724200000|2022-01-09 10:30:00|130.27|128.47|130.47|128.67|130.47|128.67|130.16|128.36|166
1641724500000|2022-01-09 10:35:00|130.46|128.66|130.83|129.03|130.84|129.04|130.46|128.66|185
1641724800000|2022-01-09 10:40:00|130.84|129.04|131.15|129.35|131.22|129.42|130.82|129.02|202
1641725100000|2022-01-09 10:45:00|131.14|129.34|130.86|129.06|131.15|129.35|130.74|128.94|305
1641725400000|2022-01-09 10:50:00|130.87|129.07|130.93|129.13|131.03|129.23|130.85|129.05|211
1641725700000|2022-01-09 10:55:00|130.94|129.14|130.85|129.05|130.94|129.14|130.64|128.84|166
1641726000000|2022-01-09 11:00:00|130.84|129.04|131.15|129.35|131.26|129.46|130.83|129.03|271
1641726300000|2022-01-09 11:05:00|131.16|129.36|131.22|129.42|131.28|129.48|131.06|129.26|169
1641726600000|2022-01-09 11:10:00|131.21|129.41|131.54|129.74|131.85|130.05|131.21|129.41|333
1641726900000|2022-01-09 11:15:00|131.55|129.75|131.33|129.53|131.69|129.89|131.28|129.48|313
1641727200000|2022-01-09 11:20:00|131.34|129.54|131.23|129.43|131.44|129.64|131.22|129.42|179
1641727500000|2022-01-09 11:25:00|131.24|129.44|131.16|129.36|131.33|129.53|130.95|129.15|177
1641727800000|2022-01-09 11:30:00|131.17|129.37|131.22|129.42|131.35|129.55|130.96|129.16|159
1641728100000|2022-01-09 11:35:00|131.23|129.43|131.24|129.44|131.46|129.66|131.06|129.26|201
1641728400000|2022-01-09 11:40:00|131.25|129.45|131.08|129.28|131.27|129.47|131.05|129.25|114
1641728700000|2022-01-09 11:45:00|131.07|129.27|131.07|129.27|131.16|129.36|130.97|129.17|169
1641729000000|2022-01-09 11:50:00|131.06|129.26|131.17|129.37|131.24|129.44|131.03|129.23|110
1641729300000|2022-01-09 11:55:00|131.18|129.38|131.2|129.4|131.27|129.47|131.08|129.28|142
1641729600000|2022-01-09 12:00:00|131.21|129.41|131.2|129.4|131.47|129.67|131.04|129.24|241
1641729900000|2022-01-09 12:05:00|131.19|129.39|130.92|129.12|131.19|129.39|130.87|129.07|188
1641730200000|2022-01-09 12:10:00|130.91|129.11|130.85|129.05|131.09|129.29|130.66|128.86|216
1641730500000|2022-01-09 12:15:00|130.8|129|130.59|128.79|130.91|129.11|130.56|128.76|181
1641730800000|2022-01-09 12:20:00|130.58|128.78|130.67|128.87|130.89|129.09|130.57|128.77|189
1641731100000|2022-01-09 12:25:00|130.68|128.88|130.96|129.16|131.07|129.27|130.68|128.88|170
1641731400000|2022-01-09 12:30:00|130.97|129.17|130.76|128.96|131.06|129.26|130.74|128.94|165
1641731700000|2022-01-09 12:35:00|130.75|128.95|131.01|129.21|131.02|129.22|130.75|128.95|153
1641732000000|2022-01-09 12:40:00|131|129.2|131.11|129.31|131.28|129.48|130.98|129.18|190
1641732300000|2022-01-09 12:45:00|131.12|129.32|131.06|129.26|131.3|129.5|131.06|129.26|153
1641732600000|2022-01-09 12:50:00|131.07|129.27|130.75|128.95|131.07|129.27|130.74|128.94|145
1641732900000|2022-01-09 12:55:00|130.76|128.96|130.59|128.79|130.79|128.99|130.57|128.77|135
1641733200000|2022-01-09 13:00:00|130.58|128.78|130.58|128.78|130.75|128.95|130.37|128.57|188
1641733500000|2022-01-09 13:05:00|130.59|128.79|130.58|128.78|130.86|129.06|130.47|128.67|167
1641733800000|2022-01-09 13:10:00|130.61|128.81|130.78|128.98|130.9|129.1|130.47|128.67|196
1641734100000|2022-01-09 13:15:00|130.77|128.97|131|129.2|131.09|129.29|130.7|128.9|256
1641734400000|2022-01-09 13:20:00|130.99|129.19|130.75|128.95|131|129.2|130.74|128.94|127
1641734700000|2022-01-09 13:25:00|130.74|128.94|129.91|128.11|130.85|129.05|129.87|128.07|283
1641735000000|2022-01-09 13:30:00|129.9|128.1|130.06|128.26|130.16|128.36|129.68|127.88|303
1641735300000|2022-01-09 13:35:00|130.07|128.27|129.85|128.05|130.07|128.27|129.73|127.93|217
1641735600000|2022-01-09 13:40:00|129.84|128.04|130.03|128.23|130.27|128.47|129.84|128.04|238
1641735900000|2022-01-09 13:45:00|130.04|128.24|129.98|128.18|130.24|128.44|129.97|128.17|156
1641736200000|2022-01-09 13:50:00|129.99|128.19|129.63|127.83|129.99|128.19|129.4|127.6|238
1641736500000|2022-01-09 13:55:00|129.62|127.82|129.29|127.49|129.68|127.88|129.27|127.47|219
1641736800000|2022-01-09 14:00:00|129.3|127.5|129.5|127.7|129.76|127.96|129.29|127.49|223
1641737100000|2022-01-09 14:05:00|129.53|127.73|129.86|128.06|130.08|128.28|129.51|127.71|216
1641737400000|2022-01-09 14:10:00|129.85|128.05|129.94|128.14|129.96|128.16|129.74|127.94|147
1641737700000|2022-01-09 14:15:00|129.96|128.16|129.95|128.15|130.08|128.28|129.84|128.04|169
1641738000000|2022-01-09 14:20:00|129.94|128.14|129.94|128.14|130.05|128.25|129.79|127.99|159
1641738300000|2022-01-09 14:25:00|129.95|128.15|129.65|127.85|129.95|128.15|129.54|127.74|159
1641738600000|2022-01-09 14:30:00|129.66|127.86|129.98|128.18|130|128.2|129.55|127.75|191
1641738900000|2022-01-09 14:35:00|129.97|128.17|129.94|128.14|130.07|128.27|129.89|128.09|162
1641739200000|2022-01-09 14:40:00|129.95|128.15|130.59|128.79|130.6|128.8|129.94|128.14|220
1641739500000|2022-01-09 14:45:00|130.58|128.78|130.22|128.42|130.59|128.79|130.21|128.41|175
1641739800000|2022-01-09 14:50:00|130.23|128.43|130|128.2|130.24|128.44|129.95|128.15|173
1641740100000|2022-01-09 14:55:00|130.01|128.21|129.9|128.1|130.16|128.36|129.89|128.09|140
1641740400000|2022-01-09 15:00:00|129.89|128.09|129.9|128.1|129.97|128.17|129.75|127.95|172
1641740700000|2022-01-09 15:05:00|129.89|128.09|129.67|127.87|129.9|128.1|129.55|127.75|198
1641741000000|2022-01-09 15:10:00|129.66|127.86|129.46|127.66|129.66|127.86|129.37|127.57|215
1641741300000|2022-01-09 15:15:00|129.47|127.67|129.31|127.51|129.47|127.67|128.69|126.89|438
1641741600000|2022-01-09 15:20:00|129.29|127.49|129.95|128.15|129.96|128.16|129.27|127.47|357
1641741900000|2022-01-09 15:25:00|129.94|128.14|129.8|128|130.09|128.29|129.58|127.78|286
1641742200000|2022-01-09 15:30:00|129.81|128.01|130.3|128.5|130.33|128.53|129.8|128|326
1641742500000|2022-01-09 15:35:00|130.29|128.49|130|128.2|130.29|128.49|129.96|128.16|276
1641742800000|2022-01-09 15:40:00|130.01|128.21|129.75|127.95|130.07|128.27|129.75|127.95|243
1641743100000|2022-01-09 15:45:00|129.76|127.96|129.57|127.77|130.03|128.23|129.47|127.67|250
1641743400000|2022-01-09 15:50:00|129.58|127.78|129.79|127.99|129.86|128.06|129.56|127.76|265
1641743700000|2022-01-09 15:55:00|129.8|128|130.12|128.32|130.17|128.37|129.78|127.98|178
1641744000000|2022-01-09 16:00:00|130.11|128.31|130.25|128.45|130.29|128.49|129.94|128.14|266
1641744300000|2022-01-09 16:05:00|130.26|128.46|130.23|128.43|130.27|128.47|130.02|128.22|209
1641744600000|2022-01-09 16:10:00|130.24|128.44|129.73|127.93|130.25|128.45|129.73|127.93|172
1641744900000|2022-01-09 16:15:00|129.72|127.92|129.95|128.15|129.95|128.15|129.71|127.91|146
1641745200000|2022-01-09 16:20:00|129.98|128.18|130.15|128.35|130.23|128.43|129.93|128.13|165
1641745500000|2022-01-09 16:25:00|130.14|128.34|130.47|128.67|130.52|128.72|130.13|128.33|242
1641745800000|2022-01-09 16:30:00|130.46|128.66|130.85|129.05|130.98|129.18|130.44|128.64|290
1641746100000|2022-01-09 16:35:00|130.84|129.04|130.78|128.98|130.84|129.04|130.65|128.85|235
1641746400000|2022-01-09 16:40:00|130.77|128.97|130.65|128.85|130.83|129.03|130.64|128.84|193
1641746700000|2022-01-09 16:45:00|130.64|128.84|131.02|129.22|131.09|129.29|130.63|128.83|220
1641747000000|2022-01-09 16:50:00|131.03|129.23|131.46|129.66|131.63|129.83|130.97|129.17|365
1641747300000|2022-01-09 16:55:00|131.45|129.65|132.05|130.25|132.05|130.25|131.44|129.64|345
1641747600000|2022-01-09 17:00:00|132.04|130.24|132.11|130.31|132.22|130.42|131.73|129.93|355
1641747900000|2022-01-09 17:05:00|132.1|130.3|131.57|129.77|132.11|130.31|131.56|129.76|372
1641748200000|2022-01-09 17:10:00|131.56|129.76|131.44|129.64|131.66|129.86|131.34|129.54|213
1641748500000|2022-01-09 17:15:00|131.43|129.63|131.89|130.09|132.05|130.25|131.43|129.63|259
1641748800000|2022-01-09 17:20:00|131.88|130.08|131.78|129.98|131.88|130.08|131.58|129.78|218
1641749100000|2022-01-09 17:25:00|131.79|129.99|131.7|129.9|131.87|130.07|131.66|129.86|160
1641749400000|2022-01-09 17:30:00|131.69|129.89|131.71|129.91|132.09|130.29|131.68|129.88|247
1641749700000|2022-01-09 17:35:00|131.74|129.94|131.36|129.56|131.77|129.97|131.36|129.56|207
1641750000000|2022-01-09 17:40:00|131.37|129.57|131.47|129.67|131.6|129.8|131.36|129.56|199
1641750300000|2022-01-09 17:45:00|131.46|129.66|131.34|129.54|131.46|129.66|131.14|129.34|237
1641750600000|2022-01-09 17:50:00|131.33|129.53|131.56|129.76|131.59|129.79|131.28|129.48|229
1641750900000|2022-01-09 17:55:00|131.57|129.77|131.78|129.98|131.89|130.09|131.55|129.75|184
1641751200000|2022-01-09 18:00:00|131.79|129.99|131.84|130.04|131.98|130.18|131.72|129.92|274
1641751500000|2022-01-09 18:05:00|131.85|130.05|131.78|129.98|132.06|130.26|131.74|129.94|254
1641751800000|2022-01-09 18:10:00|131.77|129.97|131.7|129.9|131.87|130.07|131.66|129.86|194
1641752100000|2022-01-09 18:15:00|131.71|129.91|131.95|130.15|131.96|130.16|131.59|129.79|195
1641752400000|2022-01-09 18:20:00|131.96|130.16|131.88|130.08|132.07|130.27|131.79|129.99|218
1641752700000|2022-01-09 18:25:00|131.87|130.07|132.44|130.64|132.48|130.68|131.74|129.94|224
1641753000000|2022-01-09 18:30:00|132.43|130.63|132.16|130.36|132.46|130.66|132.15|130.35|250
1641753300000|2022-01-09 18:35:00|132.17|130.37|131.97|130.17|132.35|130.55|131.93|130.13|216
1641753600000|2022-01-09 18:40:00|131.98|130.18|131.84|130.04|132|130.2|131.77|129.97|186
1641753900000|2022-01-09 18:45:00|131.83|130.03|131.88|130.08|132.01|130.21|131.83|130.03|157
1641754200000|2022-01-09 18:50:00|131.89|130.09|131.71|129.91|131.99|130.19|131.7|129.9|187
1641754500000|2022-01-09 18:55:00|131.7|129.9|131.47|129.67|131.73|129.93|131.34|129.54|286
1641754800000|2022-01-09 19:00:00|131.48|129.68|131.6|129.8|131.68|129.88|131.37|129.57|234
1641755100000|2022-01-09 19:05:00|131.61|129.81|131.92|130.12|132.07|130.27|131.59|129.79|177
1641755400000|2022-01-09 19:10:00|131.93|130.13|132.02|130.22|132.14|130.34|131.91|130.11|210
1641755700000|2022-01-09 19:15:00|132.03|130.23|132.16|130.36|132.18|130.38|131.87|130.07|226
1641756000000|2022-01-09 19:20:00|132.15|130.35|132.48|130.68|132.49|130.69|131.98|130.18|240
1641756300000|2022-01-09 19:25:00|132.47|130.67|133.1|131.3|133.24|131.44|132.46|130.66|470
1641756600000|2022-01-09 19:30:00|133.09|131.29|133.05|131.25|133.27|131.47|132.89|131.09|352
1641756900000|2022-01-09 19:35:00|133.04|131.24|132.79|130.99|133.06|131.26|132.58|130.78|315
1641757200000|2022-01-09 19:40:00|132.8|131|132.72|130.92|132.97|131.17|132.68|130.88|284
1641757500000|2022-01-09 19:45:00|132.76|130.96|132.72|130.92|132.91|131.11|132.66|130.86|206
1641757800000|2022-01-09 19:50:00|132.71|130.91|132.98|131.18|133.12|131.32|132.59|130.79|242
1641758100000|2022-01-09 19:55:00|132.99|131.19|133.24|131.44|133.46|131.66|132.97|131.17|247
1641758400000|2022-01-09 20:00:00|133.25|131.45|133.04|131.24|133.45|131.65|132.87|131.07|347
1641758700000|2022-01-09 20:05:00|133.03|131.23|133.08|131.28|133.18|131.38|132.88|131.08|246
1641759000000|2022-01-09 20:10:00|133.09|131.29|133.17|131.37|133.27|131.47|133.05|131.25|216
1641759300000|2022-01-09 20:15:00|133.16|131.36|132.99|131.19|133.32|131.52|132.91|131.11|197
1641759600000|2022-01-09 20:20:00|132.98|131.18|133.3|130.5|133.49|131.3|132.98|130.48|178
1641759900000|2022-01-09 20:25:00|133.29|130.49|133.28|130.48|133.59|130.79|133.25|130.45|175
1641760200000|2022-01-09 20:30:00|133.27|130.47|133.07|130.27|133.38|130.58|133.04|130.24|201
1641760500000|2022-01-09 20:35:00|133.06|130.26|133.2|130.4|133.4|130.6|133.06|130.26|181
1641760800000|2022-01-09 20:40:00|133.21|130.41|133.1|130.3|133.41|130.61|133.1|130.3|146
1641761100000|2022-01-09 20:45:00|133.09|130.29|133.26|130.46|133.47|130.67|133.08|130.28|191
1641761400000|2022-01-09 20:50:00|133.27|130.47|133.45|130.65|133.49|130.69|133.26|130.46|150
1641761700000|2022-01-09 20:55:00|133.44|130.64|133.39|130.59|133.51|130.71|133.27|130.47|153
1641762000000|2022-01-09 21:00:00|133.38|130.58|133.53|130.73|133.55|130.75|133.36|130.56|169
1641762300000|2022-01-09 21:05:00|133.54|130.74|133.66|130.86|133.68|130.88|133.42|130.62|189
1641762600000|2022-01-09 21:10:00|133.67|130.87|133.79|130.99|133.95|131.15|133.63|130.83|197
1641762900000|2022-01-09 21:15:00|133.78|130.98|133.69|130.89|133.9|131.1|133.67|130.87|161
1641763200000|2022-01-09 21:20:00|133.68|130.88|133.56|130.76|133.69|130.89|133.55|130.75|222
1641763500000|2022-01-09 21:25:00|133.57|130.77|133.59|130.79|133.71|130.91|133.5|130.7|202
1641763800000|2022-01-09 21:30:00|133.58|130.78|133.45|130.65|133.61|130.81|133.39|130.59|209
1641764100000|2022-01-09 21:35:00|133.46|130.66|133.45|130.65|133.57|130.77|133.39|130.59|166
1641764400000|2022-01-09 21:40:00|133.43|130.63|133.11|130.31|133.43|130.63|133.09|130.29|165
1641764700000|2022-01-09 21:45:00|133.1|130.3|133.19|130.39|133.28|130.48|132.96|130.16|199
1641765000000|2022-01-09 21:50:00|133.18|130.38|133.48|130.68|133.52|130.72|133.12|130.32|154
1641765300000|2022-01-09 21:55:00|133.47|130.67|133.31|130.51|133.49|130.69|133.28|130.48|183
1641765600000|2022-01-09 22:00:00|133.3|130.5|133.05|131.25|133.52|131.26|132.88|130.5|189
1641765900000|2022-01-09 22:05:00|133.04|131.24|133.17|131.37|133.23|131.43|132.95|131.15|131
1641766200000|2022-01-09 22:10:00|133.16|131.36|133.24|131.44|133.25|131.45|133.09|131.29|111
1641766500000|2022-01-09 22:15:00|133.23|131.43|133.18|131.38|133.28|131.48|133.15|131.35|98
1641766800000|2022-01-09 22:20:00|133.19|131.39|133.29|131.49|133.31|131.51|133.18|131.38|109
1641767100000|2022-01-09 22:25:00|133.3|131.5|133.29|131.49|133.38|131.58|133.28|131.48|72
1641767400000|2022-01-09 22:30:00|133.28|131.48|132.89|131.09|133.29|131.49|132.88|131.08|110
1641767700000|2022-01-09 22:35:00|132.88|131.08|132.99|131.19|132.99|131.19|132.88|131.08|77
1641768000000|2022-01-09 22:40:00|133|131.2|133.11|131.31|133.12|131.32|132.97|131.17|62
1641768300000|2022-01-09 22:45:00|133.1|131.3|133.01|131.21|133.12|131.32|133|131.2|95
1641768600000|2022-01-09 22:50:00|133|131.2|132.69|130.89|133.02|131.22|132.65|130.85|152
1641768900000|2022-01-09 22:55:00|132.7|130.9|132.78|130.98|132.79|130.99|132.47|130.67|234
1641769200000|2022-01-09 23:00:00|132.77|130.97|132.89|131.09|133.07|131.27|132.77|130.97|314
1641769500000|2022-01-09 23:05:00|132.88|131.08|132.29|130.49|132.9|131.1|132.21|130.41|402
1641769800000|2022-01-09 23:10:00|132.28|130.48|132.35|130.55|132.48|130.68|132.26|130.46|338
1641770100000|2022-01-09 23:15:00|132.36|130.56|132.26|130.46|132.39|130.59|132.17|130.37|369
1641770400000|2022-01-09 23:20:00|132.27|130.47|132.07|130.27|132.42|130.62|131.93|130.13|398
1641770700000|2022-01-09 23:25:00|132.08|130.28|131.61|129.81|132.1|130.3|131.48|129.68|321
1641771000000|2022-01-09 23:30:00|131.6|129.8|131.69|129.89|131.82|130.02|131.48|129.68|373
1641771300000|2022-01-09 23:35:00|131.68|129.88|131.96|130.16|132.14|130.34|131.59|129.79|442
1641771600000|2022-01-09 23:40:00|131.95|130.15|132.16|130.36|132.19|130.39|131.87|130.07|352
1641771900000|2022-01-09 23:45:00|132.17|130.37|131.85|130.05|132.29|130.49|131.74|129.94|380
1641772200000|2022-01-09 23:50:00|131.84|130.04|131.8|130|131.99|130.19|131.77|129.97|333
1641772500000|2022-01-09 23:55:00|131.81|130.01|131.8|130|131.96|130.16|131.7|129.9|224
1641772800000|2022-01-10 00:00:00|131.78|129.98|132.15|130.35|132.3|130.5|131.55|129.75|378
1641773100000|2022-01-10 00:05:00|132.14|130.34|131.88|130.08|132.16|130.36|131.29|129.49|457
1641773400000|2022-01-10 00:10:00|131.89|130.09|132.06|130.26|132.07|130.27|131.55|129.75|394
1641773700000|2022-01-10 00:15:00|132.05|130.25|132.19|130.39|132.26|130.46|131.85|130.05|426
1641774000000|2022-01-10 00:20:00|132.2|130.4|132.39|130.59|132.42|130.62|132.09|130.29|316
1641774300000|2022-01-10 00:25:00|132.38|130.58|132.08|130.28|132.38|130.58|132.06|130.26|339
1641774600000|2022-01-10 00:30:00|132.07|130.27|131.88|130.08|132.08|130.28|131.63|129.83|398
1641774900000|2022-01-10 00:35:00|131.9|130.1|131.55|129.75|131.99|130.19|131.45|129.65|389
1641775200000|2022-01-10 00:40:00|131.54|129.74|131.26|129.46|131.7|129.9|131.2|129.4|426
1641775500000|2022-01-10 00:45:00|131.25|129.45|131.14|129.34|131.26|129.46|130.9|129.1|492
1641775800000|2022-01-10 00:50:00|131.15|129.35|131.28|129.48|131.34|129.54|131.05|129.25|364
1641776100000|2022-01-10 00:55:00|131.27|129.47|130.76|128.96|131.4|129.6|130.69|128.89|345
1641776400000|2022-01-10 01:00:00|130.77|128.97|130.97|129.17|131.04|129.24|130.62|128.82|368
1641776700000|2022-01-10 01:05:00|130.96|129.16|131.04|129.24|131.16|129.36|130.87|129.07|323
1641777000000|2022-01-10 01:10:00|131.03|129.23|131.17|129.37|131.34|129.54|130.91|129.11|320
1641777300000|2022-01-10 01:15:00|131.18|129.38|131.24|129.44|131.26|129.46|131.05|129.25|380
1641777600000|2022-01-10 01:20:00|131.22|129.42|131.48|129.68|131.56|129.76|130.85|129.05|362
1641777900000|2022-01-10 01:25:00|131.47|129.67|131.62|129.82|131.64|129.84|131.33|129.53|330
1641778200000|2022-01-10 01:30:00|131.6|129.8|131.48|129.68|131.66|129.86|131.15|129.35|348
1641778500000|2022-01-10 01:35:00|131.5|129.7|131.45|129.65|131.67|129.87|131.37|129.57|336
1641778800000|2022-01-10 01:40:00|131.46|129.66|130.99|129.19|131.5|129.7|130.95|129.15|300
1641779100000|2022-01-10 01:45:00|130.98|129.18|131.17|129.37|131.25|129.45|130.97|129.17|252
1641779400000|2022-01-10 01:50:00|131.18|129.38|131.24|129.44|131.31|129.51|131.12|129.32|288
1641779700000|2022-01-10 01:55:00|131.25|129.45|131.4|129.6|131.49|129.69|131.21|129.41|319
1641780000000|2022-01-10 02:00:00|131.41|129.61|131.28|129.48|131.49|129.69|131.25|129.45|292
1641780300000|2022-01-10 02:05:00|131.26|129.46|131.13|129.33|131.26|129.46|130.97|129.17|314
1641780600000|2022-01-10 02:10:00|131.12|129.32|130.61|128.81|131.17|129.37|130.6|128.8|348
1641780900000|2022-01-10 02:15:00|130.6|128.8|130.67|128.87|130.7|128.9|130.35|128.55|369
1641781200000|2022-01-10 02:20:00|130.68|128.88|130.99|129.19|131.05|129.25|130.61|128.81|360
1641781500000|2022-01-10 02:25:00|131|129.2|131|129.2|131.07|129.27|130.82|129.02|307
1641781800000|2022-01-10 02:30:00|131.01|129.21|131.07|129.27|131.11|129.31|130.83|129.03|342
1641782100000|2022-01-10 02:35:00|131.08|129.28|130.92|129.12|131.1|129.3|130.87|129.07|282
1641782400000|2022-01-10 02:40:00|130.91|129.11|131.11|129.31|131.13|129.33|130.85|129.05|390
1641782700000|2022-01-10 02:45:00|131.1|129.3|131.22|129.42|131.25|129.45|131.07|129.27|322
1641783000000|2022-01-10 02:50:00|131.23|129.43|131.01|129.21|131.26|129.46|130.91|129.11|319
1641783300000|2022-01-10 02:55:00|131|129.2|130.98|129.18|131.08|129.28|130.93|129.13|261
1641783600000|2022-01-10 03:00:00|130.97|129.17|131.04|129.24|131.08|129.28|130.83|129.03|303
1641783900000|2022-01-10 03:05:00|131.06|129.26|130.89|129.09|131.15|129.35|130.87|129.07|301
1641784200000|2022-01-10 03:10:00|130.88|129.08|130.98|129.18|131.01|129.21|130.84|129.04|262
1641784500000|2022-01-10 03:15:00|130.97|129.17|130.83|129.03|131.02|129.22|130.77|128.97|266
1641784800000|2022-01-10 03:20:00|130.82|129.02|131.02|129.22|131.09|129.29|130.77|128.97|334
1641785100000|2022-01-10 03:25:00|131.01|129.21|131.06|129.26|131.1|129.3|130.96|129.16|246
1641785400000|2022-01-10 03:30:00|131.05|129.25|131.02|129.22|131.09|129.29|130.94|129.14|286
1641785700000|2022-01-10 03:35:00|131.05|129.25|130.95|129.15|131.11|129.31|130.91|129.11|331
1641786000000|2022-01-10 03:40:00|130.94|129.14|130.77|128.97|130.96|129.16|130.71|128.91|228
1641786300000|2022-01-10 03:45:00|130.78|128.98|130.75|128.95|130.89|129.09|130.67|128.87|314
1641786600000|2022-01-10 03:50:00|130.76|128.96|130.85|129.05|130.87|129.07|130.67|128.87|261
1641786900000|2022-01-10 03:55:00|130.84|129.04|130.97|129.17|130.99|129.19|130.79|128.99|143
1641787200000|2022-01-10 04:00:00|130.95|129.15|130.88|129.08|131.05|129.25|130.86|129.06|208
1641787500000|2022-01-10 04:05:00|130.89|129.09|131.01|129.21|131.01|129.21|130.83|129.03|179
1641787800000|2022-01-10 04:10:00|131.02|129.22|131.15|129.35|131.15|129.35|130.96|129.16|307
1641788100000|2022-01-10 04:15:00|131.13|129.33|131.48|129.68|131.63|129.83|131.11|129.31|376
1641788400000|2022-01-10 04:20:00|131.49|129.69|131.53|129.73|131.64|129.84|131.43|129.63|386
1641788700000|2022-01-10 04:25:00|131.52|129.72|131.47|129.67|131.54|129.74|131.36|129.56|332
1641789000000|2022-01-10 04:30:00|131.46|129.66|131.58|129.78|131.62|129.82|131.46|129.66|325
1641789300000|2022-01-10 04:35:00|131.57|129.77|131.69|129.89|131.74|129.94|131.55|129.75|257
1641789600000|2022-01-10 04:40:00|131.67|129.87|131.44|129.64|131.7|129.9|131.37|129.57|317
1641789900000|2022-01-10 04:45:00|131.45|129.65|131.85|130.05|131.85|130.05|131.41|129.61|295
1641790200000|2022-01-10 04:50:00|131.84|130.04|131.71|129.91|131.87|130.07|131.64|129.84|234
1641790500000|2022-01-10 04:55:00|131.72|129.92|131.71|129.91|131.93|130.13|131.67|129.87|245
1641790800000|2022-01-10 05:00:00|131.7|129.9|131.76|129.96|131.81|130.01|131.58|129.78|310
1641791100000|2022-01-10 05:05:00|131.75|129.95|131.67|129.87|131.88|130.08|131.59|129.79|332
1641791400000|2022-01-10 05:10:00|131.68|129.88|131.66|129.86|131.76|129.96|131.57|129.77|224
1641791700000|2022-01-10 05:15:00|131.65|129.85|131.68|129.88|131.75|129.95|131.64|129.84|179
1641792000000|2022-01-10 05:20:00|131.69|129.89|131.83|130.03|131.85|130.05|131.64|129.84|242
1641792300000|2022-01-10 05:25:00|131.84|130.04|131.75|129.95|131.96|130.16|131.75|129.95|339
1641792600000|2022-01-10 05:30:00|131.76|129.96|131.58|129.78|131.78|129.98|131.56|129.76|249
1641792900000|2022-01-10 05:35:00|131.59|129.79|131.59|129.79|131.7|129.9|131.56|129.76|199
1641793200000|2022-01-10 05:40:00|131.6|129.8|131.46|129.66|131.61|129.81|131.43|129.63|247
1641793500000|2022-01-10 05:45:00|131.47|129.67|131.48|129.68|131.54|129.74|131.42|129.62|219
1641793800000|2022-01-10 05:50:00|131.47|129.67|131.56|129.76|131.56|129.76|131.47|129.67|181
1641794100000|2022-01-10 05:55:00|131.55|129.75|131.71|129.91|131.82|130.02|131.55|129.75|198
1641794400000|2022-01-10 06:00:00|131.7|129.9|131.79|129.99|131.79|129.99|131.53|129.73|308
1641794700000|2022-01-10 06:05:00|131.78|129.98|131.34|129.54|131.78|129.98|131.22|129.42|318
1641795000000|2022-01-10 06:10:00|131.35|129.55|131.21|129.41|131.41|129.61|131.08|129.28|218
1641795300000|2022-01-10 06:15:00|131.2|129.4|131.44|129.64|131.44|129.64|131.14|129.34|229
1641795600000|2022-01-10 06:20:00|131.43|129.63|131.28|129.48|131.57|129.77|131.25|129.45|250
1641795900000|2022-01-10 06:25:00|131.3|129.5|131.49|129.69|131.53|129.73|131.13|129.33|311
1641796200000|2022-01-10 06:30:00|131.5|129.7|131.52|129.72|131.6|129.8|131.46|129.66|278
1641796500000|2022-01-10 06:35:00|131.53|129.73|131.47|129.67|131.75|129.95|131.47|129.67|298
1641796800000|2022-01-10 06:40:00|131.48|129.68|131.36|129.56|131.49|129.69|131.26|129.46|257
1641797100000|2022-01-10 06:45:00|131.35|129.55|131.36|129.56|131.45|129.65|131.26|129.46|208
1641797400000|2022-01-10 06:50:00|131.35|129.55|131.26|129.46|131.41|129.61|131.26|129.46|213
1641797700000|2022-01-10 06:55:00|131.25|129.45|131.28|129.48|131.36|129.56|131.19|129.39|239
1641798000000|2022-01-10 07:00:00|131.27|129.47|131.65|129.85|131.77|129.97|131.25|129.45|370
1641798300000|2022-01-10 07:05:00|131.66|129.86|131.73|129.93|131.82|130.02|131.64|129.84|223
1641798600000|2022-01-10 07:10:00|131.74|129.94|131.62|129.82|131.77|129.97|131.53|129.73|300
1641798900000|2022-01-10 07:15:00|131.64|129.84|131.21|129.41|131.65|129.85|131.18|129.38|247
1641799200000|2022-01-10 07:20:00|131.2|129.4|131.37|129.57|131.39|129.59|131.16|129.36|275
1641799500000|2022-01-10 07:25:00|131.38|129.58|131.47|129.67|131.48|129.68|131.33|129.53|264
1641799800000|2022-01-10 07:30:00|131.45|129.65|131.36|129.56|131.57|129.77|131.34|129.54|314
1641800100000|2022-01-10 07:35:00|131.37|129.57|131.36|129.56|131.47|129.67|131.33|129.53|285
1641800400000|2022-01-10 07:40:00|131.37|129.57|131.31|129.51|131.38|129.58|131.25|129.45|218
1641800700000|2022-01-10 07:45:00|131.32|129.52|131.38|129.58|131.43|129.63|131.22|129.42|292
1641801000000|2022-01-10 07:50:00|131.37|129.57|131.66|129.86|131.69|129.89|131.35|129.55|252
1641801300000|2022-01-10 07:55:00|131.67|129.87|131.73|129.93|131.77|129.97|131.58|129.78|254
1641801600000|2022-01-10 08:00:00|131.74|129.94|131.59|129.79|131.92|130.12|131.5|129.7|310
1641801900000|2022-01-10 08:05:00|131.58|129.78|131.48|129.68|131.6|129.8|131.38|129.58|267
1641802200000|2022-01-10 08:10:00|131.49|129.69|131.41|129.61|131.68|129.88|131.37|129.57|319
1641802500000|2022-01-10 08:15:00|131.39|129.59|131.26|129.46|131.56|129.76|131.17|129.37|303
1641802800000|2022-01-10 08:20:00|131.24|129.44|131.15|129.35|131.26|129.46|130.96|129.16|365
1641803100000|2022-01-10 08:25:00|131.16|129.36|131.21|129.41|131.3|129.5|131.02|129.22|337
1641803400000|2022-01-10 08:30:00|131.22|129.42|131.08|129.28|131.27|129.47|131.03|129.23|339
1641803700000|2022-01-10 08:35:00|131.09|129.29|130.61|128.81|131.11|129.31|130.55|128.75|444
1641804000000|2022-01-10 08:40:00|130.6|128.8|130.69|128.89|130.75|128.95|130.57|128.77|358
1641804300000|2022-01-10 08:45:00|130.68|128.88|130.98|129.18|131.04|129.24|130.51|128.71|432
1641804600000|2022-01-10 08:50:00|130.97|129.17|130.84|129.04|131|129.2|130.78|128.98|345
1641804900000|2022-01-10 08:55:00|130.85|129.05|130.98|129.18|131.08|129.28|130.77|128.97|279
1641805200000|2022-01-10 09:00:00|130.97|129.17|130.94|129.14|131.14|129.34|130.86|129.06|324
1641805500000|2022-01-10 09:05:00|130.93|129.13|130.73|128.93|131.01|129.21|130.65|128.85|371
1641805800000|2022-01-10 09:10:00|130.75|128.95|130.95|129.15|130.96|129.16|130.65|128.85|270
1641806100000|2022-01-10 09:15:00|130.94|129.14|131.15|129.35|131.18|129.38|130.93|129.13|271
1641806400000|2022-01-10 09:20:00|131.17|129.37|131.39|129.59|131.39|129.59|131.14|129.34|297
1641806700000|2022-01-10 09:25:00|131.38|129.58|131.29|129.49|131.4|129.6|131.26|129.46|250
1641807000000|2022-01-10 09:30:00|131.3|129.5|131.25|129.45|131.36|129.56|131.17|129.37|266
1641807300000|2022-01-10 09:35:00|131.24|129.44|131.06|129.26|131.37|129.57|130.98|129.18|270
1641807600000|2022-01-10 09:40:00|131.07|129.27|131.11|129.31|131.14|129.34|130.98|129.18|174
1641807900000|2022-01-10 09:45:00|131.1|129.3|131.16|129.36|131.17|129.37|130.96|129.16|221
1641808200000|2022-01-10 09:50:00|131.15|129.35|130.98|129.18|131.22|129.42|130.94|129.14|194
1641808500000|2022-01-10 09:55:00|130.99|129.19|130.87|129.07|131.08|129.28|130.85|129.05|294
1641808800000|2022-01-10 10:00:00|130.86|129.06|130.97|129.17|130.98|129.18|130.68|128.88|307
1641809100000|2022-01-10 10:05:00|130.98|129.18|131.17|129.37|131.19|129.39|130.98|129.18|326
1641809400000|2022-01-10 10:10:00|131.16|129.36|131.43|129.63|131.43|129.63|131.14|129.34|188
1641809700000|2022-01-10 10:15:00|131.42|129.62|131.64|129.84|131.64|129.84|131.37|129.57|291
1641810000000|2022-01-10 10:20:00|131.65|129.85|131.35|129.55|131.79|129.99|131.34|129.54|316
1641810300000|2022-01-10 10:25:00|131.36|129.56|131.26|129.46|131.42|129.62|131.18|129.38|276
1641810600000|2022-01-10 10:30:00|131.25|129.45|131.46|129.66|131.52|129.72|131.17|129.37|329
1641810900000|2022-01-10 10:35:00|131.45|129.65|131.22|129.42|131.51|129.71|131.17|129.37|356
1641811200000|2022-01-10 10:40:00|131.23|129.43|130.98|129.18|131.3|129.5|130.97|129.17|315
1641811500000|2022-01-10 10:45:00|130.97|129.17|130.97|129.17|131.16|129.36|130.94|129.14|241
1641811800000|2022-01-10 10:50:00|130.98|129.18|130.73|128.93|131.06|129.26|130.71|128.91|274
1641812100000|2022-01-10 10:55:00|130.74|128.94|130.76|128.96|130.98|129.18|130.7|128.9|351
1641812400000|2022-01-10 11:00:00|130.77|128.97|130.13|128.33|130.81|129.01|130.13|128.33|459
1641812700000|2022-01-10 11:05:00|130.17|128.37|130.1|128.3|130.46|128.66|130.1|128.3|454
1641813000000|2022-01-10 11:10:00|130.12|128.32|130.41|128.61|130.49|128.69|129.93|128.13|535
1641813300000|2022-01-10 11:15:00|130.42|128.62|130.63|128.83|130.66|128.86|130.2|128.4|430
1641813600000|2022-01-10 11:20:00|130.64|128.84|130.35|128.55|130.65|128.85|130.27|128.47|416
1641813900000|2022-01-10 11:25:00|130.36|128.56|130.49|128.69|130.5|128.7|130.02|128.22|375
1641814200000|2022-01-10 11:30:00|130.48|128.68|130.61|128.81|130.7|128.9|130.37|128.57|308
1641814500000|2022-01-10 11:35:00|130.62|128.82|130.43|128.63|130.65|128.85|130.38|128.58|368
1641814800000|2022-01-10 11:40:00|130.42|128.62|130.33|128.53|130.48|128.68|130.19|128.39|344
1641815100000|2022-01-10 11:45:00|130.34|128.54|130.32|128.52|130.48|128.68|130.29|128.49|310
1641815400000|2022-01-10 11:50:00|130.31|128.51|129.98|128.18|130.49|128.69|129.94|128.14|364
1641815700000|2022-01-10 11:55:00|129.99|128.19|130.24|128.44|130.24|128.44|129.83|128.03|330
1641816000000|2022-01-10 12:00:00|130.23|128.43|129.86|128.06|130.36|128.56|129.86|128.06|480
1641816300000|2022-01-10 12:05:00|129.85|128.05|130.1|128.3|130.23|128.43|129.71|127.91|492
1641816600000|2022-01-10 12:10:00|130.11|128.31|129.58|127.78|130.11|128.31|129.48|127.68|439
1641816900000|2022-01-10 12:15:00|129.57|127.77|129.81|128.01|129.92|128.12|129.42|127.62|468
1641817200000|2022-01-10 12:20:00|129.8|128|129.87|128.07|129.89|128.09|129.67|127.87|425
1641817500000|2022-01-10 12:25:00|129.86|128.06|129.95|128.15|130.12|128.32|129.8|128|490
1641817800000|2022-01-10 12:30:00|129.94|128.14|129.65|127.85|130.1|128.3|129.55|127.75|488
1641818100000|2022-01-10 12:35:00|129.66|127.86|129.56|127.76|129.67|127.87|129.29|127.49|525
1641818400000|2022-01-10 12:40:00|129.55|127.75|129.41|127.61|129.7|127.9|129.36|127.56|491
1641818700000|2022-01-10 12:45:00|129.42|127.62|129.05|127.25|129.61|127.81|129.01|127.21|520
1641819000000|2022-01-10 12:50:00|129.03|127.23|128.69|126.89|129.07|127.27|128.24|126.44|684
1641819300000|2022-01-10 12:55:00|128.68|126.88|128.26|126.46|128.74|126.94|128.23|126.43|608
1641819600000|2022-01-10 13:00:00|128.25|126.45|128.96|127.16|128.97|127.17|128.21|126.41|652
1641819900000|2022-01-10 13:05:00|128.97|127.17|128.72|126.92|129.09|127.29|128.68|126.88|564
1641820200000|2022-01-10 13:10:00|128.73|126.93|128.57|126.77|128.78|126.98|128.31|126.51|521
1641820500000|2022-01-10 13:15:00|128.56|126.76|128.65|126.85|128.7|126.9|128.19|126.39|554
1641820800000|2022-01-10 13:20:00|128.64|126.84|128.11|126.31|128.7|126.9|128.06|126.26|522
1641821100000|2022-01-10 13:25:00|128.1|126.3|128.23|126.43|128.26|126.46|127.95|126.15|491
1641821400000|2022-01-10 13:30:00|128.22|126.42|128.57|126.77|128.63|126.83|128.22|126.42|542
1641821700000|2022-01-10 13:35:00|128.58|126.78|128.81|127.01|129.02|127.22|128.45|126.65|482
1641822000000|2022-01-10 13:40:00|128.79|126.99|128.29|126.49|128.82|127.02|128.23|126.43|408
1641822300000|2022-01-10 13:45:00|128.28|126.48|128.2|126.4|128.44|126.64|128.15|126.35|409
1641822600000|2022-01-10 13:50:00|128.19|126.39|127.88|126.08|128.25|126.45|127.66|125.86|496
1641822900000|2022-01-10 13:55:00|127.89|126.09|127.77|125.97|128.18|126.38|127.7|125.9|523
1641823200000|2022-01-10 14:00:00|127.75|125.95|127.46|125.66|127.93|126.13|127.29|125.49|423
1641823500000|2022-01-10 14:05:00|127.45|125.65|126.76|124.96|127.77|125.97|126.25|124.45|604
1641823800000|2022-01-10 14:10:00|126.75|124.95|126.85|125.05|126.96|125.16|126.21|124.41|571
1641824100000|2022-01-10 14:15:00|126.86|125.06|124.56|122.76|126.9|125.1|123.7|121.9|804
1641824400000|2022-01-10 14:20:00|124.52|122.72|122.86|121.06|124.65|122.85|122.43|120.63|883
1641824700000|2022-01-10 14:25:00|122.88|121.08|122.89|121.09|123.39|121.59|122.49|120.69|692
1641825000000|2022-01-10 14:30:00|122.87|121.07|122.44|120.64|123.24|121.44|122.26|120.46|610
1641825300000|2022-01-10 14:35:00|122.45|120.65|122.95|121.15|122.95|121.15|121.7|119.9|704
1641825600000|2022-01-10 14:40:00|122.96|121.16|125.94|124.14|126.6|124.8|122.89|121.09|843
1641825900000|2022-01-10 14:45:00|125.96|124.16|125.97|124.17|126.43|124.63|125.23|123.43|873
1641826200000|2022-01-10 14:50:00|125.98|124.18|126.19|124.39|126.92|125.12|125.72|123.92|842
1641826500000|2022-01-10 14:55:00|126.18|124.38|125.79|123.99|126.27|124.47|125.26|123.46|849
1641826800000|2022-01-10 15:00:00|125.78|123.98|124.5|122.7|126.02|124.22|124.41|122.61|713
1641827100000|2022-01-10 15:05:00|124.48|122.68|125.05|123.25|125.45|123.65|124.45|122.65|693
1641827400000|2022-01-10 15:10:00|125.04|123.24|124.31|122.51|125.04|123.24|124.26|122.46|663
1641827700000|2022-01-10 15:15:00|124.32|122.52|124.25|122.45|124.64|122.84|123.91|122.11|650
1641828000000|2022-01-10 15:20:00|124.21|122.41|124.8|123|124.8|123|124.13|122.33|521
1641828300000|2022-01-10 15:25:00|124.81|123.01|124.76|122.96|124.99|123.19|124.52|122.72|584
1641828600000|2022-01-10 15:30:00|124.73|122.93|125.34|123.54|125.57|123.77|124.46|122.66|659
1641828900000|2022-01-10 15:35:00|125.35|123.55|125.57|123.77|125.63|123.83|124.9|123.1|672
1641829200000|2022-01-10 15:40:00|125.58|123.78|125.05|123.25|125.63|123.83|124.93|123.13|588
1641829500000|2022-01-10 15:45:00|125.04|123.24|124.38|122.58|125.07|123.27|124.27|122.47|526
1641829800000|2022-01-10 15:50:00|124.37|122.57|124.71|122.91|124.81|123.01|124.17|122.37|649
1641830100000|2022-01-10 15:55:00|124.69|122.89|125.36|123.56|125.54|123.74|124.38|122.58|632
1641830400000|2022-01-10 16:00:00|125.39|123.59|124.86|123.06|125.39|123.59|124.55|122.75|660
1641830700000|2022-01-10 16:05:00|124.84|123.04|125.17|123.37|125.22|123.42|124.56|122.76|648
1641831000000|2022-01-10 16:10:00|125.18|123.38|125.83|124.03|125.94|124.14|125.06|123.26|544
1641831300000|2022-01-10 16:15:00|125.82|124.02|128.63|126.83|129.2|127.4|125.46|123.66|752
1641831600000|2022-01-10 16:20:00|128.62|126.82|128.82|127.02|129.2|127.4|128.45|126.65|783
1641831900000|2022-01-10 16:25:00|128.78|126.98|128.75|126.95|128.85|127.05|128.53|126.73|638
1641832200000|2022-01-10 16:30:00|128.76|126.96|128.1|126.3|128.76|126.96|128.08|126.28|659
1641832500000|2022-01-10 16:35:00|128.09|126.29|128.63|126.83|128.75|126.95|127.97|126.17|594
1641832800000|2022-01-10 16:40:00|128.65|126.85|128.29|126.49|128.95|127.15|128.05|126.25|690
1641833100000|2022-01-10 16:45:00|128.3|126.5|128.14|126.34|128.42|126.62|128.04|126.24|502
1641833400000|2022-01-10 16:50:00|128.13|126.33|128.21|126.41|128.49|126.69|127.96|126.16|498
1641833700000|2022-01-10 16:55:00|128.2|126.4|128.65|126.85|128.7|126.9|128.17|126.37|497
1641834000000|2022-01-10 17:00:00|128.64|126.84|127.96|126.16|129.01|127.21|127.75|125.95|652
1641834300000|2022-01-10 17:05:00|127.95|126.15|127.75|125.95|128.05|126.25|127.63|125.83|564
1641834600000|2022-01-10 17:10:00|127.73|125.93|127.67|125.87|127.99|126.19|127.64|125.84|530
1641834900000|2022-01-10 17:15:00|127.66|125.86|127.51|125.71|127.77|125.97|127.47|125.67|446
1641835200000|2022-01-10 17:20:00|127.52|125.72|127.36|125.56|127.74|125.94|127.26|125.46|467
1641835500000|2022-01-10 17:25:00|127.37|125.57|125.04|123.24|127.4|125.6|124.49|122.69|791
1641835800000|2022-01-10 17:30:00|125.03|123.23|124.2|122.4|125.06|123.26|123.59|121.79|803
1641836100000|2022-01-10 17:35:00|124.21|122.41|123.89|122.09|124.4|122.6|123.6|121.8|684
1641836400000|2022-01-10 17:40:00|123.86|122.06|123.92|122.12|124.79|122.99|123.76|121.96|719
1641836700000|2022-01-10 17:45:00|123.93|122.13|125.16|123.36|126.12|124.32|123.79|121.99|818
1641837000000|2022-01-10 17:50:00|125.17|123.37|125.91|124.11|126.65|124.85|125.17|123.37|791
1641837300000|2022-01-10 17:55:00|125.9|124.1|125.27|123.47|126.09|124.29|125.27|123.47|622
1641837600000|2022-01-10 18:00:00|125.29|123.49|125.31|123.51|125.67|123.87|125.11|123.31|653
1641837900000|2022-01-10 18:05:00|125.32|123.52|125.47|123.67|125.69|123.89|125.27|123.47|522
1641838200000|2022-01-10 18:10:00|125.48|123.68|125.69|123.89|125.88|124.08|125.39|123.59|576
1641838500000|2022-01-10 18:15:00|125.68|123.88|125.79|123.99|126|124.2|125.4|123.6|501
1641838800000|2022-01-10 18:20:00|125.8|124|125.72|123.92|125.81|124.01|125.37|123.57|534
1641839100000|2022-01-10 18:25:00|125.73|123.93|125.21|123.41|125.75|123.95|125.19|123.39|491
1641839400000|2022-01-10 18:30:00|125.19|123.39|125.58|123.78|126.27|124.47|125.1|123.3|638
1641839700000|2022-01-10 18:35:00|125.57|123.77|126.04|124.24|126.16|124.36|125.57|123.77|558
1641840000000|2022-01-10 18:40:00|126.05|124.25|126.36|124.56|126.55|124.75|125.97|124.17|631
1641840300000|2022-01-10 18:45:00|126.35|124.55|126.46|124.66|126.48|124.68|125.93|124.13|566
1641840600000|2022-01-10 18:50:00|126.45|124.65|126.59|124.79|126.86|125.06|126.41|124.61|547
1641840900000|2022-01-10 18:55:00|126.58|124.78|126.45|124.65|126.85|125.05|126.32|124.52|516
1641841200000|2022-01-10 19:00:00|126.46|124.66|125.99|124.19|126.48|124.68|125.93|124.13|556
1641841500000|2022-01-10 19:05:00|126|124.2|126.82|125.02|126.84|125.04|125.89|124.09|523
1641841800000|2022-01-10 19:10:00|126.81|125.01|126.79|124.99|126.88|125.08|126.55|124.75|461
1641842100000|2022-01-10 19:15:00|126.76|124.96|126.65|124.85|127.08|125.28|126.6|124.8|419
1641842400000|2022-01-10 19:20:00|126.66|124.86|126.14|124.34|126.68|124.88|126.07|124.27|407
1641842700000|2022-01-10 19:25:00|126.16|124.36|126.36|124.56|126.49|124.69|126.07|124.27|433
1641843000000|2022-01-10 19:30:00|126.35|124.55|126.16|124.36|126.38|124.58|125.95|124.15|492
1641843300000|2022-01-10 19:35:00|126.17|124.37|126.56|124.76|126.66|124.86|126.14|124.34|479
1641843600000|2022-01-10 19:40:00|126.55|124.75|126.24|124.44|126.81|125.01|126.24|124.44|484
1641843900000|2022-01-10 19:45:00|126.26|124.46|126.08|124.28|126.4|124.6|126.05|124.25|421
1641844200000|2022-01-10 19:50:00|126.09|124.29|125.49|123.69|126.09|124.29|125.28|123.48|622
1641844500000|2022-01-10 19:55:00|125.5|123.7|125.66|123.86|126.05|124.25|125.41|123.61|523
1641844800000|2022-01-10 20:00:00|125.65|123.85|125.69|123.89|126.25|124.45|125.65|123.85|635
1641845100000|2022-01-10 20:05:00|125.73|123.93|125.64|123.84|125.76|123.96|125.17|123.37|647
1641845400000|2022-01-10 20:10:00|125.65|123.85|125.34|123.54|126.06|124.26|125.29|123.49|616
1641845700000|2022-01-10 20:15:00|125.32|123.52|125.65|123.85|125.95|124.15|125.2|123.4|511
1641846000000|2022-01-10 20:20:00|125.66|123.86|125.84|124.04|125.93|124.13|125.53|123.73|529
1641846300000|2022-01-10 20:25:00|125.83|124.03|126.02|124.22|126.14|124.34|125.74|123.94|470
1641846600000|2022-01-10 20:30:00|126.01|124.21|126.45|124.65|126.49|124.69|125.65|123.85|497
1641846900000|2022-01-10 20:35:00|126.46|124.66|126.56|124.76|126.68|124.88|126.25|124.45|490
1641847200000|2022-01-10 20:40:00|126.55|124.75|126.39|124.59|126.86|125.06|126.2|124.4|531
1641847500000|2022-01-10 20:45:00|126.37|124.57|126.84|125.04|126.88|125.08|126.35|124.55|548
1641847800000|2022-01-10 20:50:00|126.85|125.05|126.84|125.04|126.89|125.09|126.47|124.67|496
1641848100000|2022-01-10 20:55:00|126.83|125.03|127.3|125.5|127.58|125.78|126.82|125.02|613
1641848400000|2022-01-10 21:00:00|127.31|125.51|127.46|125.66|127.63|125.83|127.13|125.33|632
1641848700000|2022-01-10 21:05:00|127.48|125.68|127.13|125.33|127.63|125.83|127.11|125.31|585
1641849000000|2022-01-10 21:10:00|127.11|125.31|127.45|125.65|127.5|125.7|126.95|125.15|494
1641849300000|2022-01-10 21:15:00|127.44|125.64|127.09|125.29|127.47|125.67|127.04|125.24|417
1641849600000|2022-01-10 21:20:00|127.08|125.28|127.04|125.24|127.2|125.4|126.94|125.14|343
1641849900000|2022-01-10 21:25:00|127.03|125.23|127.54|125.74|127.54|125.74|126.94|125.14|356
1641850200000|2022-01-10 21:30:00|127.56|125.76|127.41|125.61|127.58|125.78|127.36|125.56|369
1641850500000|2022-01-10 21:35:00|127.42|125.62|127.36|125.56|127.5|125.7|127.2|125.4|348
1641850800000|2022-01-10 21:40:00|127.37|125.57|127.33|125.53|127.56|125.76|127.3|125.5|285
1641851100000|2022-01-10 21:45:00|127.35|125.55|127.3|125.5|127.5|125.7|127.29|125.49|359
1641851400000|2022-01-10 21:50:00|127.29|125.49|127.51|125.71|127.68|125.88|127.12|125.32|347
1641851700000|2022-01-10 21:55:00|127.5|125.7|127.66|125.86|127.69|125.89|127.37|125.57|315
1641852000000|2022-01-10 22:00:00|127.65|125.85|127.92|126.12|127.96|126.16|127.64|125.84|204
1641852300000|2022-01-10 22:05:00|127.93|126.13|127.66|125.86|128|126.2|127.58|125.78|140
1641852600000|2022-01-10 22:10:00|127.68|125.88|127.89|126.09|127.89|126.09|127.65|125.85|181
1641852900000|2022-01-10 22:15:00|127.88|126.08|127.25|125.45|127.91|126.11|127.24|125.44|257
1641853200000|2022-01-10 22:20:00|127.26|125.46|127.4|125.6|127.47|125.67|127.17|125.37|287
1641853500000|2022-01-10 22:25:00|127.39|125.59|127.59|125.79|127.68|125.88|127.29|125.49|234
1641853800000|2022-01-10 22:30:00|127.58|125.78|127.41|125.61|127.58|125.78|127.4|125.6|165
1641854100000|2022-01-10 22:35:00|127.42|125.62|127.31|125.51|127.42|125.62|127.28|125.48|99
1641854400000|2022-01-10 22:40:00|127.32|125.52|127.21|125.41|127.33|125.53|127.14|125.34|149
1641854700000|2022-01-10 22:45:00|127.2|125.4|127.32|125.52|127.34|125.54|127.16|125.36|217
1641855000000|2022-01-10 22:50:00|127.31|125.51|127.16|125.36|127.33|125.53|127.05|125.25|167
1641855300000|2022-01-10 22:55:00|127.17|125.37|127.23|125.43|127.25|125.45|127.09|125.29|142
1641855600000|2022-01-10 23:00:00|127.24|125.44|127.04|125.24|127.33|125.53|126.64|124.84|389
1641855900000|2022-01-10 23:05:00|127.03|125.23|127.19|125.39|127.19|125.39|127.02|125.22|365
1641856200000|2022-01-10 23:10:00|127.18|125.38|127.51|125.71|127.6|125.8|127.15|125.35|285
1641856500000|2022-01-10 23:15:00|127.52|125.72|127.73|125.93|127.78|125.98|127.35|125.55|383
1641856800000|2022-01-10 23:20:00|127.72|125.92|127.78|125.98|127.81|126.01|127.65|125.85|318
1641857100000|2022-01-10 23:25:00|127.79|125.99|127.75|125.95|127.82|126.02|127.52|125.72|360
1641857400000|2022-01-10 23:30:00|127.74|125.94|127.85|126.05|127.87|126.07|127.67|125.87|355
1641857700000|2022-01-10 23:35:00|127.86|126.06|127.77|125.97|127.94|126.14|127.75|125.95|283
1641858000000|2022-01-10 23:40:00|127.76|125.96|127.76|125.96|127.86|126.06|127.61|125.81|237
1641858300000|2022-01-10 23:45:00|127.75|125.95|127.51|125.71|127.77|125.97|127.43|125.63|251
1641858600000|2022-01-10 23:50:00|127.5|125.7|127.38|125.58|127.67|125.87|127.37|125.57|275
1641858900000|2022-01-10 23:55:00|127.37|125.57|127.44|125.64|127.58|125.78|127.37|125.57|257
1641859200000|2022-01-11 00:00:00|127.45|125.65|127.09|125.29|127.64|125.84|126.85|125.05|379
1641859500000|2022-01-11 00:05:00|127.1|125.3|126.91|125.11|127.13|125.33|126.7|124.9|376
1641859800000|2022-01-11 00:10:00|126.92|125.12|127.22|125.42|127.34|125.54|126.92|125.12|294
1641860100000|2022-01-11 00:15:00|127.23|125.43|126.95|125.15|127.23|125.43|126.92|125.12|322
1641860400000|2022-01-11 00:20:00|126.94|125.14|126.73|124.93|127.08|125.28|126.67|124.87|372
1641860700000|2022-01-11 00:25:00|126.74|124.94|126.89|125.09|126.96|125.16|126.72|124.92|362
1641861000000|2022-01-11 00:30:00|126.9|125.1|126.95|125.15|127.15|125.35|126.7|124.9|389
1641861300000|2022-01-11 00:35:00|126.97|125.17|127.14|125.34|127.21|125.41|126.86|125.06|332
1641861600000|2022-01-11 00:40:00|127.13|125.33|127.15|125.35|127.19|125.39|126.93|125.13|317
1641861900000|2022-01-11 00:45:00|127.16|125.36|127.64|125.84|127.68|125.88|127.14|125.34|314
1641862200000|2022-01-11 00:50:00|127.65|125.85|127.55|125.75|127.72|125.92|127.45|125.65|321
1641862500000|2022-01-11 00:55:00|127.54|125.74|126.98|125.18|127.55|125.75|126.96|125.16|337
1641862800000|2022-01-11 01:00:00|126.99|125.19|127.36|125.56|127.41|125.61|126.99|125.19|376
1641863100000|2022-01-11 01:05:00|127.35|125.55|127.51|125.71|127.54|125.74|127.33|125.53|289
1641863400000|2022-01-11 01:10:00|127.52|125.72|127.15|125.35|127.57|125.77|127.05|125.25|336
1641863700000|2022-01-11 01:15:00|127.13|125.33|127.46|125.66|127.46|125.66|126.92|125.12|305
1641864000000|2022-01-11 01:20:00|127.45|125.65|127.46|125.66|127.47|125.67|127.32|125.52|312
1641864300000|2022-01-11 01:25:00|127.47|125.67|127.67|125.87|127.83|126.03|127.43|125.63|366
1641864600000|2022-01-11 01:30:00|127.66|125.86|128.25|126.45|128.38|126.58|127.6|125.8|419
1641864900000|2022-01-11 01:35:00|128.24|126.44|128.02|126.22|128.44|126.64|127.99|126.19|500
1641865200000|2022-01-11 01:40:00|127.99|126.19|127.93|126.13|128.08|126.28|127.88|126.08|386
1641865500000|2022-01-11 01:45:00|127.94|126.14|127.78|125.98|127.99|126.19|127.77|125.97|284
1641865800000|2022-01-11 01:50:00|127.77|125.97|127.86|126.06|127.89|126.09|127.65|125.85|330
1641866100000|2022-01-11 01:55:00|127.85|126.05|128.08|126.28|128.12|126.32|127.84|126.04|313
1641866400000|2022-01-11 02:00:00|128.09|126.29|127.86|126.06|128.17|126.37|127.85|126.05|309
1641866700000|2022-01-11 02:05:00|127.85|126.05|128.09|126.29|128.11|126.31|127.84|126.04|208
1641867000000|2022-01-11 02:10:00|128.08|126.28|128.1|126.3|128.17|126.37|128|126.2|178
1641867300000|2022-01-11 02:15:00|128.15|126.35|128.32|126.52|128.37|126.57|128.11|126.31|270
1641867600000|2022-01-11 02:20:00|128.34|126.54|128.87|127.07|128.88|127.08|128.32|126.52|395
1641867900000|2022-01-11 02:25:00|128.86|127.06|128.98|127.18|129.11|127.31|128.8|127|417
1641868200000|2022-01-11 02:30:00|128.97|127.17|129.61|127.81|129.71|127.91|128.87|127.07|495
1641868500000|2022-01-11 02:35:00|129.6|127.8|129.22|127.42|129.62|127.82|129.21|127.41|406
1641868800000|2022-01-11 02:40:00|129.21|127.41|129.39|127.59|129.43|127.63|129.17|127.37|268
1641869100000|2022-01-11 02:45:00|129.4|127.6|129.63|127.83|129.73|127.93|129.36|127.56|464
1641869400000|2022-01-11 02:50:00|129.64|127.84|129.66|127.86|129.85|128.05|129.59|127.79|436
1641869700000|2022-01-11 02:55:00|129.67|127.87|129.34|127.54|129.69|127.89|129.33|127.53|313
1641870000000|2022-01-11 03:00:00|129.35|127.55|129.11|127.31|129.43|127.63|128.98|127.18|358
1641870300000|2022-01-11 03:05:00|129.13|127.33|129.08|127.28|129.22|127.42|128.96|127.16|296
1641870600000|2022-01-11 03:10:00|129.07|127.27|129.17|127.37|129.27|127.47|129|127.2|262
1641870900000|2022-01-11 03:15:00|129.18|127.38|129.36|127.56|129.42|127.62|129.15|127.35|295
1641871200000|2022-01-11 03:20:00|129.37|127.57|129.38|127.58|129.41|127.61|129.22|127.42|268
1641871500000|2022-01-11 03:25:00|129.39|127.59|129.31|127.51|129.43|127.63|129.29|127.49|190
1641871800000|2022-01-11 03:30:00|129.3|127.5|130.68|128.88|130.72|128.92|129.3|127.5|364
1641872100000|2022-01-11 03:35:00|130.69|128.89|129.96|128.16|130.72|128.92|129.96|128.16|423
1641872400000|2022-01-11 03:40:00|129.97|128.17|129.87|128.07|130.02|128.22|129.75|127.95|336
1641872700000|2022-01-11 03:45:00|129.86|128.06|129.89|128.09|130.04|128.24|129.83|128.03|320
1641873000000|2022-01-11 03:50:00|129.9|128.1|129.81|128.01|130|128.2|129.74|127.94|378
1641873300000|2022-01-11 03:55:00|129.82|128.02|130.19|128.39|130.19|128.39|129.79|127.99|304
1641873600000|2022-01-11 04:00:00|130.18|128.38|130.43|128.63|130.5|128.7|130.18|128.38|332
1641873900000|2022-01-11 04:05:00|130.42|128.62|130.06|128.26|130.49|128.69|130.06|128.26|324
1641874200000|2022-01-11 04:10:00|130.05|128.25|129.68|127.88|130.07|128.27|129.63|127.83|294
1641874500000|2022-01-11 04:15:00|129.69|127.89|129.67|127.87|129.9|128.1|129.6|127.8|355
1641874800000|2022-01-11 04:20:00|129.69|127.89|129.83|128.03|129.94|128.14|129.62|127.82|304
1641875100000|2022-01-11 04:25:00|129.81|128.01|129.92|128.12|129.94|128.14|129.8|128|258
1641875400000|2022-01-11 04:30:00|129.93|128.13|130.09|128.29|130.12|128.32|129.91|128.11|343
1641875700000|2022-01-11 04:35:00|130.1|128.3|129.89|128.09|130.1|128.3|129.8|128|232
1641876000000|2022-01-11 04:40:00|129.9|128.1|129.82|128.02|130.09|128.29|129.81|128.01|277
1641876300000|2022-01-11 04:45:00|129.83|128.03|129.58|127.78|129.92|128.12|129.58|127.78|269
1641876600000|2022-01-11 04:50:00|129.59|127.79|130.12|128.32|130.2|128.4|129.57|127.77|309
1641876900000|2022-01-11 04:55:00|130.11|128.31|129.96|128.16|130.13|128.33|129.95|128.15|328
1641877200000|2022-01-11 05:00:00|129.97|128.17|130.07|128.27|130.19|128.39|129.92|128.12|268
1641877500000|2022-01-11 05:05:00|130.06|128.26|129.69|127.89|130.06|128.26|129.66|127.86|335
1641877800000|2022-01-11 05:10:00|129.7|127.9|129.81|128.01|129.92|128.12|129.67|127.87|254
1641878100000|2022-01-11 05:15:00|129.8|128|129.53|127.73|129.81|128.01|129.45|127.65|301
1641878400000|2022-01-11 05:20:00|129.54|127.74|129.54|127.74|129.67|127.87|129.47|127.67|318
1641878700000|2022-01-11 05:25:00|129.55|127.75|129.34|127.54|129.65|127.85|129.34|127.54|348
1641879000000|2022-01-11 05:30:00|129.35|127.55|129.46|127.66|129.48|127.68|129.34|127.54|260
1641879300000|2022-01-11 05:35:00|129.47|127.67|129.75|127.95|129.79|127.99|129.46|127.66|223
1641879600000|2022-01-11 05:40:00|129.76|127.96|129.62|127.82|129.81|128.01|129.57|127.77|201
1641879900000|2022-01-11 05:45:00|129.65|127.85|129.57|127.77|129.69|127.89|129.46|127.66|180
1641880200000|2022-01-11 05:50:00|129.58|127.78|129.67|127.87|129.82|128.02|129.57|127.77|247
1641880500000|2022-01-11 05:55:00|129.66|127.86|129.64|127.84|129.7|127.9|129.49|127.69|206
1641880800000|2022-01-11 06:00:00|129.65|127.85|129.75|127.95|129.9|128.1|129.65|127.85|290
1641881100000|2022-01-11 06:05:00|129.76|127.96|129.81|128.01|129.85|128.05|129.68|127.88|180
1641881400000|2022-01-11 06:10:00|129.8|128|130.1|128.3|130.13|128.33|129.8|128|221
1641881700000|2022-01-11 06:15:00|130.11|128.31|129.92|128.12|130.17|128.37|129.89|128.09|211
1641882000000|2022-01-11 06:20:00|129.91|128.11|129.84|128.04|129.92|128.12|129.76|127.96|204
1641882300000|2022-01-11 06:25:00|129.82|128.02|129.61|127.81|129.87|128.07|129.59|127.79|211
1641882600000|2022-01-11 06:30:00|129.6|127.8|129.55|127.75|129.74|127.94|129.48|127.68|245
1641882900000|2022-01-11 06:35:00|129.54|127.74|129.59|127.79|129.7|127.9|129.52|127.72|208
1641883200000|2022-01-11 06:40:00|129.58|127.78|129.39|127.59|129.67|127.87|129.39|127.59|252
1641883500000|2022-01-11 06:45:00|129.4|127.6|129.43|127.63|129.52|127.72|129.39|127.59|212
1641883800000|2022-01-11 06:50:00|129.45|127.65|129.18|127.38|129.47|127.67|129.17|127.37|309
1641884100000|2022-01-11 06:55:00|129.17|127.37|129.53|127.73|129.56|127.76|129.14|127.34|262
1641884400000|2022-01-11 07:00:00|129.54|127.74|129.68|127.88|129.83|128.03|129.54|127.74|242
1641884700000|2022-01-11 07:05:00|129.69|127.89|129.87|128.07|129.9|128.1|129.56|127.76|261
1641885000000|2022-01-11 07:10:00|129.88|128.08|129.61|127.81|129.9|128.1|129.57|127.77|222
1641885300000|2022-01-11 07:15:00|129.6|127.8|129.75|127.95|129.81|128.01|129.6|127.8|232
1641885600000|2022-01-11 07:20:00|129.76|127.96|129.64|127.84|129.77|127.97|129.64|127.84|189
1641885900000|2022-01-11 07:25:00|129.65|127.85|129.48|127.68|129.69|127.89|129.46|127.66|232
1641886200000|2022-01-11 07:30:00|129.5|127.7|129.44|127.64|129.5|127.7|129.36|127.56|150
1641886500000|2022-01-11 07:35:00|129.43|127.63|129.34|127.54|129.47|127.67|129.27|127.47|245
1641886800000|2022-01-11 07:40:00|129.32|127.52|129.33|127.53|129.4|127.6|129.28|127.48|185
1641887100000|2022-01-11 07:45:00|129.3|127.5|129.49|127.69|129.5|127.7|129.23|127.43|264
1641887400000|2022-01-11 07:50:00|129.5|127.7|129.69|127.89|129.74|127.94|129.49|127.69|211
1641887700000|2022-01-11 07:55:00|129.68|127.88|129.98|128.18|130.21|128.41|129.68|127.88|367
1641888000000|2022-01-11 08:00:00|129.99|128.19|130.65|128.85|130.73|128.93|129.98|128.18|507
1641888300000|2022-01-11 08:05:00|130.64|128.84|130.62|128.82|130.81|129.01|130.56|128.76|403
1641888600000|2022-01-11 08:10:00|130.65|128.85|130.56|128.76|130.65|128.85|130.46|128.66|329
1641888900000|2022-01-11 08:15:00|130.54|128.74|130.34|128.54|130.57|128.77|130.22|128.42|335
1641889200000|2022-01-11 08:20:00|130.35|128.55|130.83|129.03|131.14|129.34|130.27|128.47|361
1641889500000|2022-01-11 08:25:00|130.84|129.04|130.09|128.29|130.86|129.06|130.06|128.26|474
1641889800000|2022-01-11 08:30:00|130.08|128.28|129.57|127.77|130.14|128.34|129.56|127.76|389
1641890100000|2022-01-11 08:35:00|129.58|127.78|129.66|127.86|129.77|127.97|129.58|127.78|344
1641890400000|2022-01-11 08:40:00|129.65|127.85|129.38|127.58|129.72|127.92|129.23|127.43|512
1641890700000|2022-01-11 08:45:00|129.39|127.59|129.36|127.56|129.5|127.7|129.17|127.37|387
1641891000000|2022-01-11 08:50:00|129.35|127.55|129.28|127.48|129.54|127.74|129.25|127.45|370
1641891300000|2022-01-11 08:55:00|129.29|127.49|129.26|127.46|129.37|127.57|129.17|127.37|354
1641891600000|2022-01-11 09:00:00|129.27|127.47|129.5|127.7|129.57|127.77|129.26|127.46|299
1641891900000|2022-01-11 09:05:00|129.47|127.67|129.08|127.28|129.5|127.7|129.05|127.25|328
1641892200000|2022-01-11 09:10:00|129.09|127.29|129.11|127.31|129.15|127.35|128.88|127.08|337
1641892500000|2022-01-11 09:15:00|129.1|127.3|129.26|127.46|129.3|127.5|129.07|127.27|256
1641892800000|2022-01-11 09:20:00|129.24|127.44|129.44|127.64|129.51|127.71|129.15|127.35|243
1641893100000|2022-01-11 09:25:00|129.46|127.66|129.43|127.63|129.57|127.77|129.41|127.61|249
1641893400000|2022-01-11 09:30:00|129.45|127.65|129.52|127.72|129.55|127.75|129.37|127.57|269
1641893700000|2022-01-11 09:35:00|129.53|127.73|129.73|127.93|129.79|127.99|129.45|127.65|237
1641894000000|2022-01-11 09:40:00|129.72|127.92|129.79|127.99|129.84|128.04|129.58|127.78|280
1641894300000|2022-01-11 09:45:00|129.78|127.98|129.77|127.97|129.85|128.05|129.64|127.84|236
1641894600000|2022-01-11 09:50:00|129.78|127.98|129.37|127.57|129.78|127.98|129.3|127.5|253
1641894900000|2022-01-11 09:55:00|129.38|127.58|129.31|127.51|129.4|127.6|129.12|127.32|287
1641895200000|2022-01-11 10:00:00|129.32|127.52|129.38|127.58|129.54|127.74|129.22|127.42|283
1641895500000|2022-01-11 10:05:00|129.37|127.57|129.51|127.71|129.79|127.99|129.34|127.54|344
1641895800000|2022-01-11 10:10:00|129.52|127.72|129.33|127.53|129.55|127.75|129.32|127.52|265
1641896100000|2022-01-11 10:15:00|129.32|127.52|128.97|127.17|129.33|127.53|128.78|126.98|421
1641896400000|2022-01-11 10:20:00|128.98|127.18|128.85|127.05|129.14|127.34|128.84|127.04|338
1641896700000|2022-01-11 10:25:00|128.86|127.06|129.1|127.3|129.19|127.39|128.79|126.99|284
1641897000000|2022-01-11 10:30:00|129.11|127.31|129.03|127.23|129.16|127.36|128.97|127.17|317
1641897300000|2022-01-11 10:35:00|129.04|127.24|129.08|127.28|129.25|127.45|129.04|127.24|197
1641897600000|2022-01-11 10:40:00|129.09|127.29|128.97|127.17|129.09|127.29|128.77|126.97|270
1641897900000|2022-01-11 10:45:00|128.98|127.18|128.7|126.9|129.06|127.26|128.65|126.85|290
1641898200000|2022-01-11 10:50:00|128.69|126.89|128.71|126.91|128.81|127.01|128.68|126.88|199
1641898500000|2022-01-11 10:55:00|128.72|126.92|128.6|126.8|128.77|126.97|128.38|126.58|357
1641898800000|2022-01-11 11:00:00|128.61|126.81|128.73|126.93|128.88|127.08|128.52|126.72|371
1641899100000|2022-01-11 11:05:00|128.72|126.92|129.03|127.23|129.2|127.4|128.72|126.92|447
1641899400000|2022-01-11 11:10:00|129.02|127.22|128.95|127.15|129.26|127.46|128.9|127.1|309
1641899700000|2022-01-11 11:15:00|128.94|127.14|128.83|127.03|129.15|127.35|128.83|127.03|307
1641900000000|2022-01-11 11:20:00|128.84|127.04|128.88|127.08|128.96|127.16|128.68|126.88|270
1641900300000|2022-01-11 11:25:00|128.87|127.07|129.07|127.27|129.09|127.29|128.87|127.07|273
1641900600000|2022-01-11 11:30:00|129.1|127.3|129.35|127.55|129.57|127.77|129.08|127.28|418
1641900900000|2022-01-11 11:35:00|129.33|127.53|129.17|127.37|129.36|127.56|129.07|127.27|335
1641901200000|2022-01-11 11:40:00|129.18|127.38|129.04|127.24|129.19|127.39|128.94|127.14|302
1641901500000|2022-01-11 11:45:00|129.05|127.25|129.33|127.53|129.36|127.56|129.05|127.25|281
1641901800000|2022-01-11 11:50:00|129.32|127.52|129.37|127.57|129.41|127.61|129.1|127.3|348
1641902100000|2022-01-11 11:55:00|129.36|127.56|129.07|127.27|129.38|127.58|129.07|127.27|232
1641902400000|2022-01-11 12:00:00|129.02|127.22|128.82|127.02|129.17|127.37|128.82|127.02|220
1641902700000|2022-01-11 12:05:00|128.79|126.99|129.49|127.69|129.5|127.7|128.78|126.98|330
1641903000000|2022-01-11 12:10:00|129.5|127.7|129.8|128|129.9|128.1|129.38|127.58|368
1641903300000|2022-01-11 12:15:00|129.79|127.99|129.85|128.05|129.88|128.08|129.61|127.81|346
1641903600000|2022-01-11 12:20:00|129.86|128.06|130|128.2|130.19|128.39|129.86|128.06|337
1641903900000|2022-01-11 12:25:00|129.98|128.18|129.79|127.99|129.98|128.18|129.66|127.86|230
1641904200000|2022-01-11 12:30:00|129.78|127.98|129.54|127.74|129.88|128.08|129.41|127.61|297
1641904500000|2022-01-11 12:35:00|129.55|127.75|129.6|127.8|129.69|127.89|129.51|127.71|238
1641904800000|2022-01-11 12:40:00|129.62|127.82|129.91|128.11|129.96|128.16|129.6|127.8|306
1641905100000|2022-01-11 12:45:00|129.92|128.12|129.85|128.05|129.97|128.17|129.65|127.85|310
1641905400000|2022-01-11 12:50:00|129.84|128.04|129.85|128.05|129.89|128.09|129.75|127.95|216
1641905700000|2022-01-11 12:55:00|129.84|128.04|129.58|127.78|129.88|128.08|129.56|127.76|221
1641906000000|2022-01-11 13:00:00|129.59|127.79|129.68|127.88|129.77|127.97|129.5|127.7|357
1641906300000|2022-01-11 13:05:00|129.69|127.89|129.87|128.07|129.9|128.1|129.68|127.88|256
1641906600000|2022-01-11 13:10:00|129.86|128.06|129.85|128.05|129.91|128.11|129.69|127.89|227
1641906900000|2022-01-11 13:15:00|129.84|128.04|129.84|128.04|129.95|128.15|129.69|127.89|246
1641907200000|2022-01-11 13:20:00|129.85|128.05|129.74|127.94|129.87|128.07|129.66|127.86|356
1641907500000|2022-01-11 13:25:00|129.75|127.95|129.4|127.6|129.78|127.98|129.25|127.45|282
1641907800000|2022-01-11 13:30:00|129.41|127.61|129.52|127.72|129.59|127.79|129.36|127.56|280
1641908100000|2022-01-11 13:35:00|129.51|127.71|129.03|127.23|129.53|127.73|129.01|127.21|351
1641908400000|2022-01-11 13:40:00|129.04|127.24|128.87|127.07|129.12|127.32|128.86|127.06|316
1641908700000|2022-01-11 13:45:00|128.86|127.06|129.34|127.54|129.41|127.61|128.86|127.06|391
1641909000000|2022-01-11 13:50:00|129.33|127.53|129.16|127.36|129.33|127.53|129.08|127.28|350
1641909300000|2022-01-11 13:55:00|129.15|127.35|129.24|127.44|129.3|127.5|129.11|127.31|272
1641909600000|2022-01-11 14:00:00|129.25|127.45|129.44|127.64|129.47|127.67|129.09|127.29|325
1641909900000|2022-01-11 14:05:00|129.45|127.65|129.39|127.59|129.53|127.73|129.25|127.45|272
1641910200000|2022-01-11 14:10:00|129.4|127.6|129.2|127.4|129.4|127.6|128.94|127.14|376
1641910500000|2022-01-11 14:15:00|129.21|127.41|128.84|127.04|129.22|127.42|128.79|126.99|309
1641910800000|2022-01-11 14:20:00|128.85|127.05|128.6|126.8|128.91|127.11|128.53|126.73|456
1641911100000|2022-01-11 14:25:00|128.61|126.81|127.94|126.14|128.66|126.86|127.94|126.14|560
1641911400000|2022-01-11 14:30:00|127.95|126.15|127.74|125.94|128.22|126.42|127.74|125.94|601
1641911700000|2022-01-11 14:35:00|127.75|125.95|128.51|126.71|128.69|126.89|127.69|125.89|590
1641912000000|2022-01-11 14:40:00|128.5|126.7|128.15|126.35|128.5|126.7|127.85|126.05|540
1641912300000|2022-01-11 14:45:00|128.17|126.37|128.64|126.84|128.66|126.86|128.04|126.24|522
1641912600000|2022-01-11 14:50:00|128.63|126.83|128.88|127.08|129.21|127.41|128.52|126.72|529
1641912900000|2022-01-11 14:55:00|128.87|127.07|129|127.2|129.04|127.24|128.57|126.77|532
1641913200000|2022-01-11 15:00:00|128.99|127.19|129.98|128.18|129.98|128.18|128.86|127.06|636
1641913500000|2022-01-11 15:05:00|129.99|128.19|129.92|128.12|130.67|128.87|129.92|128.12|735
1641913800000|2022-01-11 15:10:00|129.91|128.11|129.88|128.08|130.07|128.27|129.73|127.93|541
1641914100000|2022-01-11 15:15:00|129.9|128.1|129.73|127.93|129.99|128.19|129.49|127.69|529
1641914400000|2022-01-11 15:20:00|129.74|127.94|129.7|127.9|129.97|128.17|129.66|127.86|455
1641914700000|2022-01-11 15:25:00|129.68|127.88|129.73|127.93|129.81|128.01|129.47|127.67|493
1641915000000|2022-01-11 15:30:00|129.74|127.94|129.39|127.59|130.3|128.5|129.37|127.57|576
1641915300000|2022-01-11 15:35:00|129.4|127.6|129.5|127.7|129.61|127.81|129.18|127.38|507
1641915600000|2022-01-11 15:40:00|129.49|127.69|129.07|127.27|129.5|127.7|128.89|127.09|506
1641915900000|2022-01-11 15:45:00|129.06|127.26|129.43|127.63|129.58|127.78|128.98|127.18|528
1641916200000|2022-01-11 15:50:00|129.44|127.64|129.84|128.04|129.87|128.07|129.35|127.55|423
1641916500000|2022-01-11 15:55:00|129.83|128.03|130.15|128.35|130.35|128.55|129.83|128.03|418
1641916800000|2022-01-11 16:00:00|130.2|128.4|130.69|128.89|130.93|129.13|130.01|128.21|528
1641917100000|2022-01-11 16:05:00|130.68|128.88|130.99|129.19|131.3|129.5|130.66|128.86|657
1641917400000|2022-01-11 16:10:00|131|129.2|131.67|129.87|131.9|130.1|131|129.2|590
1641917700000|2022-01-11 16:15:00|131.68|129.88|131.88|130.08|132.17|130.37|131.59|129.79|664
1641918000000|2022-01-11 16:20:00|131.87|130.07|131.97|130.17|132|130.2|131.61|129.81|515
1641918300000|2022-01-11 16:25:00|131.98|130.18|132.59|130.79|132.63|130.83|131.92|130.12|500
1641918600000|2022-01-11 16:30:00|132.6|130.8|132.76|130.96|133|131.2|132.42|130.62|603
1641918900000|2022-01-11 16:35:00|132.77|130.97|133.2|131.4|133.33|131.53|132.77|130.97|550
1641919200000|2022-01-11 16:40:00|133.19|131.39|133.56|131.76|133.85|132.05|133.19|131.39|565
1641919500000|2022-01-11 16:45:00|133.58|131.78|133.32|131.52|133.73|131.93|133.22|131.42|562
1641919800000|2022-01-11 16:50:00|133.33|131.53|133.57|131.77|133.71|131.91|133.33|131.53|412
1641920100000|2022-01-11 16:55:00|133.58|131.78|133.53|131.73|133.81|132.01|133.5|131.7|328
1641920400000|2022-01-11 17:00:00|133.54|131.74|133.83|132.03|133.98|132.18|133.54|131.74|489
1641920700000|2022-01-11 17:05:00|133.86|132.06|134|132.2|134.01|132.21|133.76|131.96|369
1641921000000|2022-01-11 17:10:00|134.03|132.23|134.1|132.3|134.39|132.59|133.99|132.19|557
1641921300000|2022-01-11 17:15:00|134.11|132.31|133.8|132|134.21|132.41|133.65|131.85|462
1641921600000|2022-01-11 17:20:00|133.78|131.98|132.07|130.27|133.8|132|131.76|129.96|498
1641921900000|2022-01-11 17:25:00|132.1|130.3|132.15|130.35|132.37|130.57|131.46|129.66|694
1641922200000|2022-01-11 17:30:00|132.16|130.36|132.31|130.51|132.52|130.72|132.02|130.22|577
1641922500000|2022-01-11 17:35:00|132.32|130.52|132.1|130.3|132.42|130.62|131.96|130.16|456
1641922800000|2022-01-11 17:40:00|132.12|130.32|132.22|130.42|132.46|130.66|132.11|130.31|443
1641923100000|2022-01-11 17:45:00|132.21|130.41|131.97|130.17|132.33|130.53|131.92|130.12|362
1641923400000|2022-01-11 17:50:00|131.96|130.16|132.14|130.34|132.25|130.45|131.75|129.95|337
1641923700000|2022-01-11 17:55:00|132.13|130.33|132.15|130.35|132.23|130.43|131.97|130.17|348
1641924000000|2022-01-11 18:00:00|132.17|130.37|131.96|130.16|132.18|130.38|131.77|129.97|347
1641924300000|2022-01-11 18:05:00|131.95|130.15|131.97|130.17|132.07|130.27|131.69|129.89|414
1641924600000|2022-01-11 18:10:00|131.95|130.15|132.05|130.25|132.17|130.37|131.89|130.09|352
1641924900000|2022-01-11 18:15:00|132.06|130.26|132.47|130.67|132.47|130.67|131.95|130.15|395
1641925200000|2022-01-11 18:20:00|132.48|130.68|132.56|130.76|132.67|130.87|132.44|130.64|339
1641925500000|2022-01-11 18:25:00|132.57|130.77|132.66|130.86|132.87|131.07|132.46|130.66|310
1641925800000|2022-01-11 18:30:00|132.65|130.85|132.57|130.77|132.7|130.9|132.37|130.57|321
1641926100000|2022-01-11 18:35:00|132.58|130.78|132.47|130.67|132.87|131.07|132.41|130.61|445
1641926400000|2022-01-11 18:40:00|132.48|130.68|132.53|130.73|132.6|130.8|132.36|130.56|379
1641926700000|2022-01-11 18:45:00|132.52|130.72|132.32|130.52|132.65|130.85|132.3|130.5|398
1641927000000|2022-01-11 18:50:00|132.33|130.53|132.12|130.32|132.42|130.62|132.1|130.3|325
1641927300000|2022-01-11 18:55:00|132.13|130.33|132.49|130.69|132.52|130.72|132.01|130.21|339
1641927600000|2022-01-11 19:00:00|132.52|130.72|132.09|130.29|132.56|130.76|132.04|130.24|434
1641927900000|2022-01-11 19:05:00|132.11|130.31|132.06|130.26|132.3|130.5|131.94|130.14|343
1641928200000|2022-01-11 19:10:00|132.07|130.27|132.29|130.49|132.36|130.56|131.99|130.19|332
1641928500000|2022-01-11 19:15:00|132.28|130.48|132.68|130.88|132.69|130.89|132.28|130.48|279
1641928800000|2022-01-11 19:20:00|132.67|130.87|132.51|130.71|132.69|130.89|132.42|130.62|226
1641929100000|2022-01-11 19:25:00|132.52|130.72|131.85|130.05|132.52|130.72|131.71|129.91|370
1641929400000|2022-01-11 19:30:00|131.86|130.06|132.04|130.24|132.06|130.26|131.7|129.9|374
1641929700000|2022-01-11 19:35:00|132.03|130.23|132.44|130.64|132.5|130.7|132.01|130.21|322
1641930000000|2022-01-11 19:40:00|132.45|130.65|132.52|130.72|132.59|130.79|132.36|130.56|290
1641930300000|2022-01-11 19:45:00|132.53|130.73|132.54|130.74|132.67|130.87|132.46|130.66|305
1641930600000|2022-01-11 19:50:00|132.56|130.76|132.76|130.96|132.96|131.16|132.54|130.74|417
1641930900000|2022-01-11 19:55:00|132.77|130.97|132.53|130.73|132.81|131.01|132.49|130.69|381
1641931200000|2022-01-11 20:00:00|132.51|130.71|132.58|130.78|132.69|130.89|132.49|130.69|319
1641931500000|2022-01-11 20:05:00|132.56|130.76|132.37|130.57|132.82|131.02|132.35|130.55|423
1641931800000|2022-01-11 20:10:00|132.38|130.58|132.23|130.43|132.42|130.62|132.17|130.37|352
1641932100000|2022-01-11 20:15:00|132.21|130.41|132.3|130.5|132.46|130.66|132.17|130.37|330
1641932400000|2022-01-11 20:20:00|132.31|130.51|132.48|130.68|132.66|130.86|132.26|130.46|318
1641932700000|2022-01-11 20:25:00|132.47|130.67|132.38|130.58|132.59|130.79|132.38|130.58|253
1641933000000|2022-01-11 20:30:00|132.4|130.6|132.37|130.57|132.68|130.88|132.34|130.54|281
1641933300000|2022-01-11 20:35:00|132.36|130.56|132.19|130.39|132.46|130.66|132.16|130.36|249
1641933600000|2022-01-11 20:40:00|132.2|130.4|132.37|130.57|132.46|130.66|132.13|130.33|270
1641933900000|2022-01-11 20:45:00|132.36|130.56|132.31|130.51|132.49|130.69|132.28|130.48|250
1641934200000|2022-01-11 20:50:00|132.32|130.52|132.2|130.4|132.33|130.53|132.06|130.26|316
1641934500000|2022-01-11 20:55:00|132.21|130.41|132.34|130.54|132.38|130.58|131.98|130.18|362
1641934800000|2022-01-11 21:00:00|132.35|130.55|132.27|130.47|132.42|130.62|132.19|130.39|272
1641935100000|2022-01-11 21:05:00|132.26|130.46|132.61|130.81|132.74|130.94|132.1|130.3|251
1641935400000|2022-01-11 21:10:00|132.62|130.82|132.41|130.61|133.23|131.43|132.41|130.61|394
1641935700000|2022-01-11 21:15:00|132.42|130.62|132.46|130.66|132.5|130.7|132.21|130.41|285
1641936000000|2022-01-11 21:20:00|132.47|130.67|132.26|130.46|132.5|130.7|132.24|130.44|302
1641936300000|2022-01-11 21:25:00|132.27|130.47|132.28|130.48|132.34|130.54|132.17|130.37|254
1641936600000|2022-01-11 21:30:00|132.29|130.49|132.22|130.42|132.31|130.51|132.1|130.3|276
1641936900000|2022-01-11 21:35:00|132.23|130.43|132.43|130.63|132.46|130.66|132.23|130.43|252
1641937200000|2022-01-11 21:40:00|132.42|130.62|132.17|130.37|132.42|130.62|132.02|130.22|220
1641937500000|2022-01-11 21:45:00|132.16|130.36|132.11|130.31|132.21|130.41|132.03|130.23|220
1641937800000|2022-01-11 21:50:00|132.1|130.3|132.05|130.25|132.29|130.49|132.03|130.23|256
1641938100000|2022-01-11 21:55:00|132.04|130.24|132.07|130.27|132.14|130.34|131.92|130.12|234
1641938400000|2022-01-11 22:00:00|132.06|130.26|132.09|130.29|132.21|130.41|132.05|130.25|123
1641938700000|2022-01-11 22:05:00|132.08|130.28|132.08|130.28|132.12|130.32|132|130.2|93
1641939000000|2022-01-11 22:10:00|132.07|130.27|131.99|130.19|132.2|130.4|131.97|130.17|169
1641939300000|2022-01-11 22:15:00|132|130.2|132.1|130.3|132.11|130.31|131.99|130.19|195
1641939600000|2022-01-11 22:20:00|132.09|130.29|131.98|130.18|132.24|130.44|131.91|130.11|264
1641939900000|2022-01-11 22:25:00|131.97|130.17|131.98|130.18|132.01|130.21|131.88|130.08|200
1641940200000|2022-01-11 22:30:00|131.97|130.17|132.12|130.32|132.13|130.33|131.97|130.17|170
1641940500000|2022-01-11 22:35:00|132.11|130.31|132.16|130.36|132.22|130.42|132.11|130.31|100
1641940800000|2022-01-11 22:40:00|132.17|130.37|132.09|130.29|132.23|130.43|132.06|130.26|78
1641941100000|2022-01-11 22:45:00|132.1|130.3|132.4|130.6|132.42|130.62|132.07|130.27|179
1641941400000|2022-01-11 22:50:00|132.41|130.61|132.36|130.56|132.42|130.62|132.35|130.55|129
1641941700000|2022-01-11 22:55:00|132.37|130.57|132.32|130.52|132.43|130.63|132.23|130.43|154
1641942000000|2022-01-11 23:00:00|132.33|130.53|132.45|130.65|132.59|130.79|132.13|130.33|306
1641942300000|2022-01-11 23:05:00|132.44|130.64|132.57|130.77|132.7|130.9|132.41|130.61|303
1641942600000|2022-01-11 23:10:00|132.58|130.78|132.7|130.9|132.77|130.97|132.58|130.78|267
1641942900000|2022-01-11 23:15:00|132.71|130.91|132.76|130.96|132.82|131.02|132.64|130.84|233
1641943200000|2022-01-11 23:20:00|132.77|130.97|132.62|130.82|132.8|131|132.6|130.8|237
1641943500000|2022-01-11 23:25:00|132.61|130.81|132.7|130.9|132.79|130.99|132.57|130.77|225
1641943800000|2022-01-11 23:30:00|132.69|130.89|132.33|130.53|132.72|130.92|132.33|130.53|204
1641944100000|2022-01-11 23:35:00|132.32|130.52|132.56|130.76|132.57|130.77|132.29|130.49|186
1641944400000|2022-01-11 23:40:00|132.57|130.77|132.51|130.71|132.67|130.87|132.44|130.64|258
1641944700000|2022-01-11 23:45:00|132.52|130.72|132.38|130.58|132.66|130.86|132.35|130.55|281
1641945000000|2022-01-11 23:50:00|132.37|130.57|132.28|130.48|132.38|130.58|132.04|130.24|295
1641945300000|2022-01-11 23:55:00|132.27|130.47|132.53|130.73|132.59|130.79|132.26|130.46|205
1641945600000|2022-01-12 00:00:00|132.52|130.72|133.1|131.3|133.21|131.41|132.43|130.63|391
1641945900000|2022-01-12 00:05:00|133.11|131.31|133.13|131.33|133.18|131.38|132.71|130.91|350
1641946200000|2022-01-12 00:10:00|133.15|131.35|133.19|131.39|133.28|131.48|132.92|131.12|438
1641946500000|2022-01-12 00:15:00|133.18|131.38|132.7|130.9|133.3|131.5|132.61|130.81|380
1641946800000|2022-01-12 00:20:00|132.69|130.89|132.71|130.91|132.81|131.01|132.58|130.78|312
1641947100000|2022-01-12 00:25:00|132.7|130.9|132.87|131.07|132.94|131.14|132.69|130.89|308
1641947400000|2022-01-12 00:30:00|132.88|131.08|132.59|130.79|132.93|131.13|132.58|130.78|273
1641947700000|2022-01-12 00:35:00|132.58|130.78|132.32|130.52|132.61|130.81|132.17|130.37|324
1641948000000|2022-01-12 00:40:00|132.33|130.53|132.18|130.38|132.38|130.58|132.16|130.36|256
1641948300000|2022-01-12 00:45:00|132.19|130.39|132.41|130.61|132.53|130.73|132.06|130.26|341
1641948600000|2022-01-12 00:50:00|132.42|130.62|132.46|130.66|132.51|130.71|132.29|130.49|221
1641948900000|2022-01-12 00:55:00|132.47|130.67|132.28|130.48|132.51|130.71|132.27|130.47|235
1641949200000|2022-01-12 01:00:00|132.29|130.49|132.55|130.75|132.59|130.79|132.17|130.37|326
1641949500000|2022-01-12 01:05:00|132.56|130.76|132.68|130.88|132.79|130.99|132.55|130.75|287
1641949800000|2022-01-12 01:10:00|132.67|130.87|132.37|130.57|132.71|130.91|132.3|130.5|251
1641950100000|2022-01-12 01:15:00|132.38|130.58|132.11|130.31|132.54|130.74|132|130.2|286
1641950400000|2022-01-12 01:20:00|132.12|130.32|132.27|130.47|132.3|130.5|132.1|130.3|261
1641950700000|2022-01-12 01:25:00|132.28|130.48|132.39|130.59|132.44|130.64|132.27|130.47|208
1641951000000|2022-01-12 01:30:00|132.4|130.6|132.5|130.7|132.56|130.76|132.3|130.5|276
1641951300000|2022-01-12 01:35:00|132.51|130.71|132.33|130.53|132.61|130.81|132.31|130.51|213
1641951600000|2022-01-12 01:40:00|132.34|130.54|132.36|130.56|132.47|130.67|132.21|130.41|166
1641951900000|2022-01-12 01:45:00|132.35|130.55|132.31|130.51|132.49|130.69|132.25|130.45|253
1641952200000|2022-01-12 01:50:00|132.29|130.49|132.28|130.48|132.33|130.53|132.17|130.37|220
1641952500000|2022-01-12 01:55:00|132.29|130.49|132.3|130.5|132.41|130.61|132.25|130.45|258
1641952800000|2022-01-12 02:00:00|132.29|130.49|132.33|130.53|132.41|130.61|132.28|130.48|241
1641953100000|2022-01-12 02:05:00|132.34|130.54|132.43|130.63|132.43|130.63|131.96|130.16|304
1641953400000|2022-01-12 02:10:00|132.45|130.65|132.4|130.6|132.45|130.65|132.32|130.52|203
1641953700000|2022-01-12 02:15:00|132.39|130.59|132.38|130.58|132.44|130.64|132.23|130.43|228
1641954000000|2022-01-12 02:20:00|132.37|130.57|132.14|130.34|132.48|130.68|132.14|130.34|280
1641954300000|2022-01-12 02:25:00|132.15|130.35|132.27|130.47|132.27|130.47|132.04|130.24|230
1641954600000|2022-01-12 02:30:00|132.28|130.48|132.21|130.41|132.32|130.52|132.14|130.34|222
1641954900000|2022-01-12 02:35:00|132.22|130.42|132.15|130.35|132.26|130.46|132.15|130.35|181
1641955200000|2022-01-12 02:40:00|132.14|130.34|132.12|130.32|132.23|130.43|132.07|130.27|242
1641955500000|2022-01-12 02:45:00|132.11|130.31|131.99|130.19|132.16|130.36|131.81|130.01|333
1641955800000|2022-01-12 02:50:00|131.98|130.18|132.09|130.29|132.25|130.45|131.98|130.18|248
1641956100000|2022-01-12 02:55:00|132.1|130.3|132.29|130.49|132.32|130.52|132.08|130.28|248
1641956400000|2022-01-12 03:00:00|132.3|130.5|132.19|130.39|132.39|130.59|132.19|130.39|192
1641956700000|2022-01-12 03:05:00|132.2|130.4|132.02|130.22|132.23|130.43|132|130.2|164
1641957000000|2022-01-12 03:10:00|132.04|130.24|132.15|130.35|132.22|130.42|132.02|130.22|147
1641957300000|2022-01-12 03:15:00|132.16|130.36|132.22|130.42|132.22|130.42|132.07|130.27|187
1641957600000|2022-01-12 03:20:00|132.23|130.43|132.12|130.32|132.33|130.53|132.08|130.28|229
1641957900000|2022-01-12 03:25:00|132.11|130.31|132.12|130.32|132.17|130.37|132.01|130.21|166
1641958200000|2022-01-12 03:30:00|132.11|130.31|132.23|130.43|132.27|130.47|132.04|130.24|263
1641958500000|2022-01-12 03:35:00|132.22|130.42|132.31|130.51|132.33|130.53|132.22|130.42|225
1641958800000|2022-01-12 03:40:00|132.29|130.49|132.35|130.55|132.42|130.62|132.25|130.45|240
1641959100000|2022-01-12 03:45:00|132.29|130.49|132.29|130.49|132.37|130.57|132.27|130.47|134
1641959400000|2022-01-12 03:50:00|132.3|130.5|132.29|130.49|132.33|130.53|132.25|130.45|151
1641959700000|2022-01-12 03:55:00|132.28|130.48|132.35|130.55|132.4|130.6|132.15|130.35|155
1641960000000|2022-01-12 04:00:00|132.36|130.56|132.23|130.43|132.43|130.63|132.17|130.37|222
1641960300000|2022-01-12 04:05:00|132.25|130.45|132.71|130.91|132.77|130.97|132.24|130.44|256
1641960600000|2022-01-12 04:10:00|132.68|130.88|132.37|130.57|132.71|130.91|132.13|130.33|288
1641960900000|2022-01-12 04:15:00|132.36|130.56|132.36|130.56|132.39|130.59|132.3|130.5|202
1641961200000|2022-01-12 04:20:00|132.35|130.55|132.44|130.64|132.47|130.67|132.28|130.48|179
1641961500000|2022-01-12 04:25:00|132.43|130.63|132.14|130.34|132.45|130.65|132.12|130.32|225
1641961800000|2022-01-12 04:30:00|132.15|130.35|131.9|130.1|132.16|130.36|131.86|130.06|270
1641962100000|2022-01-12 04:35:00|131.91|130.11|132.06|130.26|132.12|130.32|131.9|130.1|206
1641962400000|2022-01-12 04:40:00|132.07|130.27|132.3|130.5|132.32|130.52|132.05|130.25|167
1641962700000|2022-01-12 04:45:00|132.29|130.49|132.31|130.51|132.42|130.62|132.28|130.48|151
1641963000000|2022-01-12 04:50:00|132.32|130.52|132.31|130.51|132.32|130.52|132.15|130.35|164
1641963300000|2022-01-12 04:55:00|132.3|130.5|132.41|130.61|132.42|130.62|132.22|130.42|185
1641963600000|2022-01-12 05:00:00|132.42|130.62|132.19|130.39|132.42|130.62|132.15|130.35|224
1641963900000|2022-01-12 05:05:00|132.2|130.4|132.35|130.55|132.44|130.64|132.16|130.36|234
1641964200000|2022-01-12 05:10:00|132.36|130.56|132.5|130.7|132.52|130.72|132.36|130.56|194
1641964500000|2022-01-12 05:15:00|132.51|130.71|132.4|130.6|132.55|130.75|132.36|130.56|195
1641964800000|2022-01-12 05:20:00|132.41|130.61|132.49|130.69|132.52|130.72|132.38|130.58|151
1641965100000|2022-01-12 05:25:00|132.5|130.7|132.37|130.57|132.5|130.7|132.36|130.56|163
1641965400000|2022-01-12 05:30:00|132.36|130.56|132.28|130.48|132.39|130.59|132.27|130.47|129
1641965700000|2022-01-12 05:35:00|132.29|130.49|132.43|130.63|132.44|130.64|132.29|130.49|192
1641966000000|2022-01-12 05:40:00|132.44|130.64|132.55|130.75|132.57|130.77|132.37|130.57|232
1641966300000|2022-01-12 05:45:00|132.56|130.76|132.68|130.88|132.8|131|132.48|130.68|223
1641966600000|2022-01-12 05:50:00|132.7|130.9|132.51|130.71|132.7|130.9|132.45|130.65|209
1641966900000|2022-01-12 05:55:00|132.52|130.72|132.65|130.85|132.65|130.85|132.47|130.67|193
1641967200000|2022-01-12 06:00:00|132.64|130.84|132.83|131.03|132.85|131.05|132.53|130.73|204
1641967500000|2022-01-12 06:05:00|132.82|131.02|132.74|130.94|132.84|131.04|132.67|130.87|188
1641967800000|2022-01-12 06:10:00|132.73|130.93|132.74|130.94|132.8|131|132.58|130.78|187
1641968100000|2022-01-12 06:15:00|132.73|130.93|132.67|130.87|132.73|130.93|132.61|130.81|228
1641968400000|2022-01-12 06:20:00|132.68|130.88|132.65|130.85|132.7|130.9|132.57|130.77|184
1641968700000|2022-01-12 06:25:00|132.66|130.86|132.98|131.18|132.99|131.19|132.64|130.84|217
1641969000000|2022-01-12 06:30:00|132.97|131.17|133.57|131.77|133.64|131.84|132.97|131.17|498
1641969300000|2022-01-12 06:35:00|133.54|131.74|133.11|131.31|133.57|131.77|133.1|131.3|292
1641969600000|2022-01-12 06:40:00|133.1|131.3|133.16|131.36|133.21|131.41|133.07|131.27|197
1641969900000|2022-01-12 06:45:00|133.17|131.37|132.93|131.13|133.21|131.41|132.9|131.1|237
1641970200000|2022-01-12 06:50:00|132.92|131.12|132.77|130.97|132.95|131.15|132.69|130.89|264
1641970500000|2022-01-12 06:55:00|132.78|130.98|132.94|131.14|132.95|131.15|132.76|130.96|270
1641970800000|2022-01-12 07:00:00|132.93|131.13|133|131.2|133.01|131.21|132.8|131|274
1641971100000|2022-01-12 07:05:00|133.01|131.21|132.71|130.91|133.04|131.24|132.71|130.91|312
1641971400000|2022-01-12 07:10:00|132.72|130.92|132.5|130.7|132.85|131.05|132.5|130.7|282
1641971700000|2022-01-12 07:15:00|132.48|130.68|132.21|130.41|132.61|130.81|132.12|130.32|466
1641972000000|2022-01-12 07:20:00|132.2|130.4|132.31|130.51|132.36|130.56|132.09|130.29|323
1641972300000|2022-01-12 07:25:00|132.33|130.53|132.32|130.52|132.42|130.62|132.09|130.29|296
1641972600000|2022-01-12 07:30:00|132.33|130.53|132.3|130.5|132.44|130.64|132.27|130.47|263
1641972900000|2022-01-12 07:35:00|132.31|130.51|132.55|130.75|132.57|130.77|132.27|130.47|264
1641973200000|2022-01-12 07:40:00|132.54|130.74|132.46|130.66|132.55|130.75|132.43|130.63|207
1641973500000|2022-01-12 07:45:00|132.47|130.67|132.39|130.59|132.5|130.7|132.37|130.57|228
1641973800000|2022-01-12 07:50:00|132.41|130.61|132.41|130.61|132.42|130.62|132.37|130.57|147
1641974100000|2022-01-12 07:55:00|132.4|130.6|132.78|130.98|132.78|130.98|132.4|130.6|167
1641974400000|2022-01-12 08:00:00|132.75|130.95|132.9|131.1|132.92|131.12|132.56|130.76|279
1641974700000|2022-01-12 08:05:00|132.89|131.09|133.03|131.23|133.04|131.24|132.77|130.97|225
1641975000000|2022-01-12 08:10:00|133.04|131.24|133.2|131.4|133.24|131.44|132.99|131.19|347
1641975300000|2022-01-12 08:15:00|133.23|131.43|133.12|131.32|133.25|131.45|133.01|131.21|204
1641975600000|2022-01-12 08:20:00|133.13|131.33|133.23|131.43|133.3|131.5|133.01|131.21|229
1641975900000|2022-01-12 08:25:00|133.2|131.4|132.81|131.01|133.26|131.46|132.74|130.94|316
1641976200000|2022-01-12 08:30:00|132.8|131|133.11|131.31|133.2|131.4|132.78|130.98|292
1641976500000|2022-01-12 08:35:00|133.12|131.32|132.89|131.09|133.16|131.36|132.81|131.01|252
1641976800000|2022-01-12 08:40:00|132.9|131.1|132.98|131.18|133.01|131.21|132.84|131.04|290
1641977100000|2022-01-12 08:45:00|132.99|131.19|133.06|131.26|133.06|131.26|132.9|131.1|235
1641977400000|2022-01-12 08:50:00|133.05|131.25|133.11|131.31|133.17|131.37|133.05|131.25|288
1641977700000|2022-01-12 08:55:00|133.12|131.32|132.97|131.17|133.12|131.32|132.88|131.08|219
1641978000000|2022-01-12 09:00:00|132.98|131.18|133.3|131.5|133.31|131.51|132.8|131|304
1641978300000|2022-01-12 09:05:00|133.29|131.49|133.14|131.34|133.34|131.54|133.11|131.31|246
1641978600000|2022-01-12 09:10:00|133.13|131.33|133.02|131.22|133.31|131.51|132.98|131.18|228
1641978900000|2022-01-12 09:15:00|133.01|131.21|133.29|131.49|133.31|131.51|132.94|131.14|236
1641979200000|2022-01-12 09:20:00|133.3|131.5|133.68|131.88|133.71|131.91|133.29|131.49|286
1641979500000|2022-01-12 09:25:00|133.69|131.89|134.01|132.21|134.15|132.35|133.69|131.89|405
1641979800000|2022-01-12 09:30:00|134|132.2|133.61|131.81|134.06|132.26|133.59|131.79|272
1641980100000|2022-01-12 09:35:00|133.62|131.82|133.47|131.67|133.8|132|133.42|131.62|241
1641980400000|2022-01-12 09:40:00|133.48|131.68|133.37|131.57|133.55|131.75|133.35|131.55|291
1641980700000|2022-01-12 09:45:00|133.38|131.58|133.41|131.61|133.45|131.65|133.22|131.42|318
1641981000000|2022-01-12 09:50:00|133.4|131.6|133.59|131.79|133.68|131.88|133.39|131.59|332
1641981300000|2022-01-12 09:55:00|133.6|131.8|133.84|132.04|133.86|132.06|133.53|131.73|279
1641981600000|2022-01-12 10:00:00|133.83|132.03|133.61|131.81|133.86|132.06|133.58|131.78|291
1641981900000|2022-01-12 10:05:00|133.62|131.82|134.11|132.31|134.14|132.34|133.6|131.8|328
1641982200000|2022-01-12 10:10:00|134.1|132.3|134.03|132.23|134.15|132.35|133.75|131.95|370
1641982500000|2022-01-12 10:15:00|134.04|132.24|133.81|132.01|134.06|132.26|133.8|132|256
1641982800000|2022-01-12 10:20:00|133.8|132|134.01|132.21|134.02|132.22|133.7|131.9|278
1641983100000|2022-01-12 10:25:00|134.02|132.22|133.85|132.05|134.06|132.26|133.83|132.03|233
1641983400000|2022-01-12 10:30:00|133.84|132.04|133.64|131.84|133.91|132.11|133.6|131.8|303
1641983700000|2022-01-12 10:35:00|133.65|131.85|133.72|131.92|133.72|131.92|133.55|131.75|260
1641984000000|2022-01-12 10:40:00|133.71|131.91|133.46|131.66|133.71|131.91|133.33|131.53|234
1641984300000|2022-01-12 10:45:00|133.45|131.65|133.71|131.91|133.72|131.92|133.38|131.58|284
1641984600000|2022-01-12 10:50:00|133.72|131.92|133.57|131.77|133.72|131.92|133.51|131.71|272
1641984900000|2022-01-12 10:55:00|133.56|131.76|133.39|131.59|133.66|131.86|133.38|131.58|237
1641985200000|2022-01-12 11:00:00|133.4|131.6|133.48|131.68|133.55|131.75|133.28|131.48|284
1641985500000|2022-01-12 11:05:00|133.49|131.69|133.48|131.68|133.55|131.75|133.44|131.64|203
1641985800000|2022-01-12 11:10:00|133.47|131.67|133.41|131.61|133.48|131.68|133.27|131.47|244
1641986100000|2022-01-12 11:15:00|133.42|131.62|133.6|131.8|133.67|131.87|133.35|131.55|244
1641986400000|2022-01-12 11:20:00|133.59|131.79|133.66|131.86|133.66|131.86|133.4|131.6|270
1641986700000|2022-01-12 11:25:00|133.67|131.87|133.54|131.74|133.7|131.9|133.51|131.71|250
1641987000000|2022-01-12 11:30:00|133.55|131.75|133.4|131.6|133.55|131.75|133.28|131.48|256
1641987300000|2022-01-12 11:35:00|133.41|131.61|133.85|132.05|133.86|132.06|133.11|131.31|317
1641987600000|2022-01-12 11:40:00|133.87|132.07|135.29|133.49|135.85|134.05|133.83|132.03|784
1641987900000|2022-01-12 11:45:00|135.3|133.5|135.53|133.73|135.72|133.92|135.25|133.45|562
1641988200000|2022-01-12 11:50:00|135.52|133.72|134.87|133.07|135.52|133.72|134.75|132.95|520
1641988500000|2022-01-12 11:55:00|134.86|133.06|134.75|132.95|134.99|133.19|134.59|132.79|511
1641988800000|2022-01-12 12:00:00|134.74|132.94|135.21|133.41|135.24|133.44|134.58|132.78|459
1641989100000|2022-01-12 12:05:00|135.2|133.4|135.21|133.41|135.52|133.72|135.17|133.37|469
1641989400000|2022-01-12 12:10:00|135.2|133.4|135.27|133.47|135.49|133.69|135.2|133.4|255
1641989700000|2022-01-12 12:15:00|135.26|133.46|135.35|133.55|135.45|133.65|135.2|133.4|343
1641990000000|2022-01-12 12:20:00|135.34|133.54|135.77|133.97|135.78|133.98|135.31|133.51|356
1641990300000|2022-01-12 12:25:00|135.78|133.98|135.77|133.97|136.01|134.21|135.48|133.68|468
1641990600000|2022-01-12 12:30:00|135.78|133.98|135.98|134.18|136.17|134.37|135.71|133.91|444
1641990900000|2022-01-12 12:35:00|135.97|134.17|135.96|134.16|136.19|134.39|135.79|133.99|453
1641991200000|2022-01-12 12:40:00|135.97|134.17|135.6|133.8|135.98|134.18|135.58|133.78|343
1641991500000|2022-01-12 12:45:00|135.61|133.81|135.54|133.74|135.75|133.95|135.44|133.64|354
1641991800000|2022-01-12 12:50:00|135.55|133.75|135.73|133.93|135.79|133.99|135.42|133.62|317
1641992100000|2022-01-12 12:55:00|135.74|133.94|136.11|134.31|136.11|134.31|135.71|133.91|440
1641992400000|2022-01-12 13:00:00|136.1|134.3|136.22|134.42|136.25|134.45|136|134.2|442
1641992700000|2022-01-12 13:05:00|136.23|134.43|135.8|134|136.31|134.51|135.73|133.93|413
1641993000000|2022-01-12 13:10:00|135.81|134.01|135.62|133.82|135.93|134.13|135.6|133.8|349
1641993300000|2022-01-12 13:15:00|135.61|133.81|135.65|133.85|135.68|133.88|135.49|133.69|342
1641993600000|2022-01-12 13:20:00|135.66|133.86|135.83|134.03|135.96|134.16|135.66|133.86|324
1641993900000|2022-01-12 13:25:00|135.82|134.02|135.99|134.19|136.05|134.25|135.78|133.98|378
1641994200000|2022-01-12 13:30:00|136|134.2|136.45|134.65|137.31|135.51|135.84|134.04|805
1641994500000|2022-01-12 13:35:00|136.46|134.66|137|135.2|137.24|135.44|136.45|134.65|624
1641994800000|2022-01-12 13:40:00|137.01|135.21|137.64|135.84|137.77|135.97|137|135.2|540
1641995100000|2022-01-12 13:45:00|137.63|135.83|137.69|135.89|137.74|135.94|137.27|135.47|525
1641995400000|2022-01-12 13:50:00|137.68|135.88|137.99|136.19|138.01|136.21|137.39|135.59|470
1641995700000|2022-01-12 13:55:00|137.97|136.17|137.69|135.89|137.97|136.17|137.54|135.74|532
1641996000000|2022-01-12 14:00:00|137.7|135.9|137.1|135.3|137.83|136.03|137|135.2|573
1641996300000|2022-01-12 14:05:00|137.11|135.31|137.21|135.41|137.38|135.58|136.96|135.16|395
1641996600000|2022-01-12 14:10:00|137.23|135.43|137.04|135.24|137.3|135.5|136.82|135.02|381
1641996900000|2022-01-12 14:15:00|137.02|135.22|137.52|135.72|137.64|135.84|137|135.2|423
1641997200000|2022-01-12 14:20:00|137.51|135.71|137.69|135.89|137.94|136.14|137.42|135.62|389
1641997500000|2022-01-12 14:25:00|137.7|135.9|137.73|135.93|137.77|135.97|137.59|135.79|219
1641997800000|2022-01-12 14:30:00|137.74|135.94|138.07|136.27|138.31|136.51|137.73|135.93|511
1641998100000|2022-01-12 14:35:00|138.09|136.29|138.06|136.26|138.16|136.36|137.69|135.89|501
1641998400000|2022-01-12 14:40:00|138.05|136.25|137.69|135.89|138.18|136.38|137.66|135.86|481
1641998700000|2022-01-12 14:45:00|137.68|135.88|137.7|135.9|137.9|136.1|137.62|135.82|472
1641999000000|2022-01-12 14:50:00|137.71|135.91|138.02|136.22|138.29|136.49|137.7|135.9|438
1641999300000|2022-01-12 14:55:00|138.03|136.23|138.32|136.52|138.36|136.56|137.91|136.11|439
1641999600000|2022-01-12 15:00:00|138.33|136.53|138.36|136.56|138.52|136.72|138.24|136.44|370
1641999900000|2022-01-12 15:05:00|138.37|136.57|138.62|136.82|138.63|136.83|138.27|136.47|391
1642000200000|2022-01-12 15:10:00|138.63|136.83|139.1|137.3|139.22|137.42|138.63|136.83|363
1642000500000|2022-01-12 15:15:00|139.11|137.31|139.1|137.3|139.16|137.36|139|137.2|361
1642000800000|2022-01-12 15:20:00|139.09|137.29|139.04|137.24|139.2|137.4|138.99|137.19|286
1642001100000|2022-01-12 15:25:00|139.03|137.23|138.91|137.11|139.11|137.31|138.87|137.07|408
1642001400000|2022-01-12 15:30:00|138.9|137.1|138.51|136.71|139.01|137.21|138.28|136.48|491
1642001700000|2022-01-12 15:35:00|138.52|136.72|137.88|136.08|138.58|136.78|137.87|136.07|517
1642002000000|2022-01-12 15:40:00|137.86|136.06|138.02|136.22|138.13|136.33|137.63|135.83|557
1642002300000|2022-01-12 15:45:00|138.03|136.23|138.32|136.52|138.48|136.68|138.02|136.22|465
1642002600000|2022-01-12 15:50:00|138.31|136.51|138.18|136.38|138.42|136.62|138.08|136.28|508
1642002900000|2022-01-12 15:55:00|138.19|136.39|138.27|136.47|138.33|136.53|137.94|136.14|455
1642003200000|2022-01-12 16:00:00|138.28|136.48|138.56|136.76|138.86|137.06|138.28|136.48|490
1642003500000|2022-01-12 16:05:00|138.57|136.77|137.92|136.12|138.63|136.83|137.81|136.01|515
1642003800000|2022-01-12 16:10:00|137.94|136.14|137.9|136.1|138.1|136.3|137.88|136.08|470
1642004100000|2022-01-12 16:15:00|137.89|136.09|137.87|136.07|137.98|136.18|137.37|135.57|594
1642004400000|2022-01-12 16:20:00|137.85|136.05|138.09|136.29|138.16|136.36|137.83|136.03|434
1642004700000|2022-01-12 16:25:00|138.1|136.3|138.32|136.52|138.5|136.7|138.08|136.28|433
1642005000000|2022-01-12 16:30:00|138.31|136.51|138.68|136.88|138.89|137.09|138.29|136.49|351
1642005300000|2022-01-12 16:35:00|138.69|136.89|138.83|137.03|138.94|137.14|138.68|136.88|397
1642005600000|2022-01-12 16:40:00|138.82|137.02|138.86|137.06|139.03|137.23|138.65|136.85|357
1642005900000|2022-01-12 16:45:00|138.87|137.07|138.74|136.94|138.95|137.15|138.71|136.91|411
1642006200000|2022-01-12 16:50:00|138.75|136.95|138.91|137.11|138.95|137.15|138.69|136.89|295
1642006500000|2022-01-12 16:55:00|138.93|137.13|138.88|137.08|138.97|137.17|138.74|136.94|326
1642006800000|2022-01-12 17:00:00|138.87|137.07|138.8|137|138.9|137.1|138.7|136.9|348
1642007100000|2022-01-12 17:05:00|138.81|137.01|138.93|137.13|138.93|137.13|138.51|136.71|295
1642007400000|2022-01-12 17:10:00|138.92|137.12|139.19|137.39|139.36|137.56|138.91|137.11|322
1642007700000|2022-01-12 17:15:00|139.17|137.37|139.34|137.54|139.37|137.57|139.12|137.32|321
1642008000000|2022-01-12 17:20:00|139.35|137.55|139.4|137.6|139.44|137.64|139.32|137.52|300
1642008300000|2022-01-12 17:25:00|139.41|137.61|139.65|137.85|139.8|138|139.4|137.6|357
1642008600000|2022-01-12 17:30:00|139.61|137.81|139.57|137.77|139.76|137.96|139.5|137.7|339
1642008900000|2022-01-12 17:35:00|139.56|137.76|139.49|137.69|139.79|137.99|139.47|137.67|332
1642009200000|2022-01-12 17:40:00|139.48|137.68|139.57|137.77|139.64|137.84|139.46|137.66|316
1642009500000|2022-01-12 17:45:00|139.58|137.78|139.74|137.94|139.76|137.96|139.56|137.76|385
1642009800000|2022-01-12 17:50:00|139.76|137.96|139.78|137.98|139.91|138.11|139.72|137.92|317
1642010100000|2022-01-12 17:55:00|139.77|137.97|139.71|137.91|139.87|138.07|139.7|137.9|298
1642010400000|2022-01-12 18:00:00|139.72|137.92|139.41|137.61|139.87|138.07|139.4|137.6|400
1642010700000|2022-01-12 18:05:00|139.4|137.6|139.4|137.6|139.52|137.72|139.28|137.48|275
1642011000000|2022-01-12 18:10:00|139.42|137.62|139.21|137.41|139.43|137.63|139.1|137.3|267
1642011300000|2022-01-12 18:15:00|139.22|137.42|139.71|137.91|139.71|137.91|139.08|137.28|416
1642011600000|2022-01-12 18:20:00|139.7|137.9|140.28|138.48|140.28|138.48|139.46|137.66|489
1642011900000|2022-01-12 18:25:00|140.29|138.49|140.38|138.58|140.69|138.89|140.28|138.48|486
1642012200000|2022-01-12 18:30:00|140.39|138.59|139.6|137.8|140.51|138.71|139.57|137.77|421
1642012500000|2022-01-12 18:35:00|139.64|137.84|139.82|138.02|139.89|138.09|139.59|137.79|278
1642012800000|2022-01-12 18:40:00|139.81|138.01|139.71|137.91|139.89|138.09|139.66|137.86|295
1642013100000|2022-01-12 18:45:00|139.7|137.9|139.6|137.8|139.92|138.12|139.58|137.78|262
1642013400000|2022-01-12 18:50:00|139.59|137.79|139.62|137.82|139.63|137.83|139.39|137.59|396
1642013700000|2022-01-12 18:55:00|139.64|137.84|139.71|137.91|139.71|137.91|139.55|137.75|269
1642014000000|2022-01-12 19:00:00|139.7|137.9|139.71|137.91|139.81|138.01|139.56|137.76|364
1642014300000|2022-01-12 19:05:00|139.7|137.9|139.57|137.77|139.8|138|139.56|137.76|330
1642014600000|2022-01-12 19:10:00|139.56|137.76|139.83|138.03|139.84|138.04|139.48|137.68|411
1642014900000|2022-01-12 19:15:00|139.84|138.04|139.86|138.06|139.97|138.17|139.81|138.01|310
1642015200000|2022-01-12 19:20:00|139.85|138.05|140.14|138.34|140.26|138.46|139.79|137.99|352
1642015500000|2022-01-12 19:25:00|140.16|138.36|140.42|138.62|140.5|138.7|140.13|138.33|314
1642015800000|2022-01-12 19:30:00|140.41|138.61|141.6|139.8|141.64|139.84|139.87|138.07|514
1642016100000|2022-01-12 19:35:00|141.59|139.79|141.58|139.78|143.11|141.31|141.29|139.49|677
1642016400000|2022-01-12 19:40:00|141.59|139.79|140.88|139.08|141.59|139.79|140.87|139.07|493
1642016700000|2022-01-12 19:45:00|140.89|139.09|141.19|139.39|141.29|139.49|140.88|139.08|414
1642017000000|2022-01-12 19:50:00|141.2|139.4|141.49|139.69|141.62|139.82|141.14|139.34|443
1642017300000|2022-01-12 19:55:00|141.48|139.68|141.61|139.81|141.7|139.9|141.37|139.57|442
1642017600000|2022-01-12 20:00:00|141.62|139.82|141.7|139.9|141.87|140.07|141.49|139.69|539
1642017900000|2022-01-12 20:05:00|141.72|139.92|141.89|140.09|141.96|140.16|141.59|139.79|365
1642018200000|2022-01-12 20:10:00|141.9|140.1|141.49|139.69|142.22|140.42|141.45|139.65|510
1642018500000|2022-01-12 20:15:00|141.5|139.7|141.58|139.78|141.72|139.92|141.48|139.68|411
1642018800000|2022-01-12 20:20:00|141.59|139.79|141.48|139.68|141.69|139.89|141.32|139.52|346
1642019100000|2022-01-12 20:25:00|141.49|139.69|141.15|139.35|141.5|139.7|141.1|139.3|408
1642019400000|2022-01-12 20:30:00|141.19|139.39|141.2|139.4|141.43|139.63|141.17|139.37|375
1642019700000|2022-01-12 20:35:00|141.21|139.41|141.02|139.22|141.42|139.62|140.94|139.14|355
1642020000000|2022-01-12 20:40:00|141.03|139.23|141.3|139.5|141.34|139.54|141.02|139.22|347
1642020300000|2022-01-12 20:45:00|141.31|139.51|141.62|139.82|141.67|139.87|141.22|139.42|446
1642020600000|2022-01-12 20:50:00|141.63|139.83|141.84|140.04|142.03|140.23|141.63|139.83|525
1642020900000|2022-01-12 20:55:00|141.85|140.05|141.43|139.63|141.86|140.06|141.29|139.49|420
1642021200000|2022-01-12 21:00:00|141.44|139.64|141.63|139.83|141.82|140.02|141.43|139.63|495
1642021500000|2022-01-12 21:05:00|141.62|139.82|142.01|140.21|142.01|140.21|141.59|139.79|396
1642021800000|2022-01-12 21:10:00|142.03|140.23|141.88|140.08|142.06|140.26|141.83|140.03|374
1642022100000|2022-01-12 21:15:00|141.89|140.09|142.16|140.36|142.2|140.4|141.87|140.07|395
1642022400000|2022-01-12 21:20:00|142.15|140.35|142.91|141.11|142.98|141.18|142.04|140.24|393
1642022700000|2022-01-12 21:25:00|142.9|141.1|142.46|140.66|143.02|141.22|142.45|140.65|644
1642023000000|2022-01-12 21:30:00|142.5|140.7|142.21|140.41|142.51|140.71|142.13|140.33|465
1642023300000|2022-01-12 21:35:00|142.22|140.42|141.72|139.92|142.22|140.42|141.61|139.81|437
1642023600000|2022-01-12 21:40:00|141.74|139.94|141.49|139.69|141.74|139.94|141.41|139.61|388
1642023900000|2022-01-12 21:45:00|141.48|139.68|141.79|139.99|141.83|140.03|141.44|139.64|366
1642024200000|2022-01-12 21:50:00|141.81|140.01|141.63|139.83|141.83|140.03|141.38|139.58|340
1642024500000|2022-01-12 21:55:00|141.65|139.85|141.5|139.7|141.74|139.94|141.42|139.62|358
1642024800000|2022-01-12 22:00:00|141.51|139.71|141.91|140.11|142.02|140.22|141.49|139.69|196
1642025100000|2022-01-12 22:05:00|141.9|140.1|141.95|140.15|141.95|140.15|141.77|139.97|146
1642025400000|2022-01-12 22:10:00|141.94|140.14|142.06|140.26|142.17|140.37|141.91|140.11|185
1642025700000|2022-01-12 22:15:00|142.07|140.27|142.32|140.52|142.33|140.53|142.05|140.25|290
1642026000000|2022-01-12 22:20:00|142.34|140.54|142.31|140.51|142.44|140.64|142.15|140.35|299
1642026300000|2022-01-12 22:25:00|142.32|140.52|142.47|140.67|142.47|140.67|142.32|140.52|106
1642026600000|2022-01-12 22:30:00|142.46|140.66|142.5|140.7|142.51|140.71|142.37|140.57|172
1642026900000|2022-01-12 22:35:00|142.51|140.71|142.61|140.81|142.62|140.82|142.5|140.7|165
1642027200000|2022-01-12 22:40:00|142.62|140.82|142.47|140.67|142.69|140.89|142.47|140.67|188
1642027500000|2022-01-12 22:45:00|142.48|140.68|142.28|140.48|142.48|140.68|142.27|140.47|189
1642027800000|2022-01-12 22:50:00|142.18|140.38|142.01|140.21|142.19|140.39|141.97|140.17|248
1642028100000|2022-01-12 22:55:00|142.02|140.22|141.97|140.17|142.04|140.24|141.91|140.11|214
1642028400000|2022-01-12 23:00:00|141.98|140.18|141.91|140.11|142.09|140.29|141.88|140.08|336
1642028700000|2022-01-12 23:05:00|141.92|140.12|142.14|140.34|142.17|140.37|141.79|139.99|355
1642029000000|2022-01-12 23:10:00|142.13|140.33|142.1|140.3|142.26|140.46|142.09|140.29|366
1642029300000|2022-01-12 23:15:00|142.11|140.31|142.24|140.44|142.3|140.5|142.1|140.3|310
1642029600000|2022-01-12 23:20:00|142.25|140.45|142.48|140.68|142.56|140.76|142.25|140.45|406
1642029900000|2022-01-12 23:25:00|142.47|140.67|142.23|140.43|142.48|140.68|142.18|140.38|374
1642030200000|2022-01-12 23:30:00|142.24|140.44|142.49|140.69|142.55|140.75|142.24|140.44|346
1642030500000|2022-01-12 23:35:00|142.48|140.68|142.59|140.79|142.82|141.02|142.47|140.67|462
1642030800000|2022-01-12 23:40:00|142.6|140.8|142.57|140.77|142.69|140.89|142.55|140.75|248
1642031100000|2022-01-12 23:45:00|142.56|140.76|142.5|140.7|142.6|140.8|142.37|140.57|357
1642031400000|2022-01-12 23:50:00|142.49|140.69|142.61|140.81|142.62|140.82|142.4|140.6|269
1642031700000|2022-01-12 23:55:00|142.6|140.8|142.89|141.09|142.92|141.12|142.6|140.8|337
1642032000000|2022-01-13 00:00:00|142.88|141.08|143.08|141.28|143.19|141.39|142.65|140.85|352
1642032300000|2022-01-13 00:05:00|143.07|141.27|142.62|140.82|143.08|141.28|142.62|140.82|422
1642032600000|2022-01-13 00:10:00|142.63|140.83|142.21|140.41|142.63|140.83|142.11|140.31|438
1642032900000|2022-01-13 00:15:00|142.2|140.4|142.06|140.26|142.25|140.45|141.98|140.18|429
1642033200000|2022-01-13 00:20:00|142.04|140.24|141.99|140.19|142.07|140.27|141.83|140.03|375
1642033500000|2022-01-13 00:25:00|141.98|140.18|141.83|140.03|142.09|140.29|141.81|140.01|416
1642033800000|2022-01-13 00:30:00|141.84|140.04|141.72|139.92|142.07|140.27|141.45|139.65|461
1642034100000|2022-01-13 00:35:00|141.73|139.93|141.65|139.85|141.84|140.04|141.62|139.82|323
1642034400000|2022-01-13 00:40:00|141.64|139.84|141.39|139.59|141.75|139.95|141.33|139.53|366
1642034700000|2022-01-13 00:45:00|141.4|139.6|141.22|139.42|141.53|139.73|141.19|139.39|348
1642035000000|2022-01-13 00:50:00|141.21|139.41|140.9|139.1|141.23|139.43|140.69|138.89|506
1642035300000|2022-01-13 00:55:00|140.89|139.09|140.88|139.08|140.92|139.12|140.64|138.84|390
1642035600000|2022-01-13 01:00:00|140.85|139.05|141.2|139.4|141.32|139.52|140.85|139.05|367
1642035900000|2022-01-13 01:05:00|141.19|139.39|141.39|139.59|141.53|139.73|141.19|139.39|277
1642036200000|2022-01-13 01:10:00|141.38|139.58|141.52|139.72|141.61|139.81|141.3|139.5|351
1642036500000|2022-01-13 01:15:00|141.51|139.71|141.51|139.71|141.64|139.84|141.46|139.66|343
1642036800000|2022-01-13 01:20:00|141.53|139.73|141.22|139.42|141.53|139.73|141.21|139.41|303
1642037100000|2022-01-13 01:25:00|141.21|139.41|140.99|139.19|141.22|139.42|140.87|139.07|424
1642037400000|2022-01-13 01:30:00|141|139.2|140.83|139.03|141.26|139.46|140.8|139|418
1642037700000|2022-01-13 01:35:00|140.84|139.04|140.79|138.99|140.9|139.1|140.61|138.81|327
1642038000000|2022-01-13 01:40:00|140.77|138.97|140.59|138.79|140.77|138.97|140.57|138.77|305
1642038300000|2022-01-13 01:45:00|140.6|138.8|140.6|138.8|140.62|138.82|140.09|138.29|340
1642038600000|2022-01-13 01:50:00|140.59|138.79|140.58|138.78|140.71|138.91|140.56|138.76|250
1642038900000|2022-01-13 01:55:00|140.57|138.77|140.5|138.7|140.7|138.9|140.46|138.66|315
1642039200000|2022-01-13 02:00:00|140.52|138.72|140.87|139.07|140.88|139.08|140.52|138.72|394
1642039500000|2022-01-13 02:05:00|140.85|139.05|140.57|138.77|140.88|139.08|140.48|138.68|336
1642039800000|2022-01-13 02:10:00|140.58|138.78|140.82|139.02|140.87|139.07|140.55|138.75|220
1642040100000|2022-01-13 02:15:00|140.83|139.03|140.96|139.16|140.99|139.19|140.78|138.98|185
1642040400000|2022-01-13 02:20:00|140.97|139.17|140.99|139.19|141.06|139.26|140.96|139.16|227
1642040700000|2022-01-13 02:25:00|140.98|139.18|140.99|139.19|141.04|139.24|140.93|139.13|230
1642041000000|2022-01-13 02:30:00|140.98|139.18|141.03|139.23|141.03|139.23|140.97|139.17|187
1642041300000|2022-01-13 02:35:00|141.02|139.22|140.8|139|141.1|139.3|140.79|138.99|193
1642041600000|2022-01-13 02:40:00|140.81|139.01|140.67|138.87|140.9|139.1|140.67|138.87|184
1642041900000|2022-01-13 02:45:00|140.68|138.88|140.23|138.43|140.69|138.89|140.22|138.42|219
1642042200000|2022-01-13 02:50:00|140.26|138.46|140.29|138.49|140.34|138.54|140.19|138.39|272
1642042500000|2022-01-13 02:55:00|140.28|138.48|140.32|138.52|140.54|138.74|140.28|138.48|301
1642042800000|2022-01-13 03:00:00|140.33|138.53|140.4|138.6|140.52|138.72|140.23|138.43|331
1642043100000|2022-01-13 03:05:00|140.39|138.59|140|138.2|140.4|138.6|139.95|138.15|283
1642043400000|2022-01-13 03:10:00|139.99|138.19|139.72|137.92|140|138.2|139.7|137.9|402
1642043700000|2022-01-13 03:15:00|139.71|137.91|140.2|138.4|140.38|138.58|139.63|137.83|404
1642044000000|2022-01-13 03:20:00|140.21|138.41|140.31|138.51|140.43|138.63|140.14|138.34|300
1642044300000|2022-01-13 03:25:00|140.3|138.5|140.22|138.42|140.34|138.54|140.18|138.38|224
1642044600000|2022-01-13 03:30:00|140.23|138.43|140.59|138.79|140.68|138.88|140.11|138.31|352
1642044900000|2022-01-13 03:35:00|140.6|138.8|140.6|138.8|140.7|138.9|140.58|138.78|262
1642045200000|2022-01-13 03:40:00|140.59|138.79|140.76|138.96|140.79|138.99|140.51|138.71|257
1642045500000|2022-01-13 03:45:00|140.75|138.95|140.72|138.92|140.86|139.06|140.72|138.92|255
1642045800000|2022-01-13 03:50:00|140.71|138.91|140.68|138.88|140.73|138.93|140.58|138.78|207
1642046100000|2022-01-13 03:55:00|140.67|138.87|140.48|138.68|140.69|138.89|140.4|138.6|214
1642046400000|2022-01-13 04:00:00|140.49|138.69|140.7|138.9|140.72|138.92|140.41|138.61|287
1642046700000|2022-01-13 04:05:00|140.69|138.89|140.95|139.15|140.96|139.16|140.68|138.88|282
1642047000000|2022-01-13 04:10:00|140.96|139.16|140.91|139.11|141.06|139.26|140.83|139.03|213
1642047300000|2022-01-13 04:15:00|140.89|139.09|141.01|139.21|141.14|139.34|140.89|139.09|275
1642047600000|2022-01-13 04:20:00|141.02|139.22|140.99|139.19|141.05|139.25|140.96|139.16|200
1642047900000|2022-01-13 04:25:00|140.98|139.18|141.05|139.25|141.11|139.31|140.89|139.09|251
1642048200000|2022-01-13 04:30:00|141.06|139.26|140.95|139.15|141.08|139.28|140.93|139.13|166
1642048500000|2022-01-13 04:35:00|140.94|139.14|141.1|139.3|141.14|139.34|140.9|139.1|208
1642048800000|2022-01-13 04:40:00|141.11|139.31|141.09|139.29|141.14|139.34|140.98|139.18|188
1642049100000|2022-01-13 04:45:00|141.1|139.3|140.77|138.97|141.1|139.3|140.71|138.91|188
1642049400000|2022-01-13 04:50:00|140.78|138.98|140.79|138.99|140.8|139|140.57|138.77|298
1642049700000|2022-01-13 04:55:00|140.78|138.98|140.74|138.94|140.85|139.05|140.7|138.9|220
1642050000000|2022-01-13 05:00:00|140.73|138.93|140.83|139.03|140.93|139.13|140.71|138.91|241
1642050300000|2022-01-13 05:05:00|140.82|139.02|140.63|138.83|140.84|139.04|140.54|138.74|283
1642050600000|2022-01-13 05:10:00|140.62|138.82|140.39|138.59|140.63|138.83|140.37|138.57|245
1642050900000|2022-01-13 05:15:00|140.4|138.6|140.49|138.69|140.5|138.7|140.36|138.56|216
1642051200000|2022-01-13 05:20:00|140.5|138.7|140.71|138.91|140.75|138.95|140.48|138.68|301
1642051500000|2022-01-13 05:25:00|140.72|138.92|140.93|139.13|140.95|139.15|140.71|138.91|194
1642051800000|2022-01-13 05:30:00|140.94|139.14|140.85|139.05|141.11|139.31|140.81|139.01|252
1642052100000|2022-01-13 05:35:00|140.84|139.04|141.01|139.21|141.02|139.22|140.84|139.04|138
1642052400000|2022-01-13 05:40:00|141|139.2|140.92|139.12|141.04|139.24|140.87|139.07|220
1642052700000|2022-01-13 05:45:00|140.91|139.11|140.85|139.05|140.93|139.13|140.64|138.84|253
1642053000000|2022-01-13 05:50:00|140.86|139.06|141.04|139.24|141.07|139.27|140.85|139.05|251
1642053300000|2022-01-13 05:55:00|141.05|139.25|140.93|139.13|141.08|139.28|140.93|139.13|145
1642053600000|2022-01-13 06:00:00|140.94|139.14|141.04|139.24|141.08|139.28|140.8|139|230
1642053900000|2022-01-13 06:05:00|141.05|139.25|140.95|139.15|141.16|139.36|140.92|139.12|184
1642054200000|2022-01-13 06:10:00|140.96|139.16|140.84|139.04|141.03|139.23|140.83|139.03|205
1642054500000|2022-01-13 06:15:00|140.83|139.03|141.13|139.33|141.15|139.35|140.83|139.03|226
1642054800000|2022-01-13 06:20:00|141.12|139.32|141.06|139.26|141.13|139.33|141.01|139.21|174
1642055100000|2022-01-13 06:25:00|141.05|139.25|141.11|139.31|141.14|139.34|141.04|139.24|206
1642055400000|2022-01-13 06:30:00|141.12|139.32|141.06|139.26|141.17|139.37|140.96|139.16|258
1642055700000|2022-01-13 06:35:00|141.08|139.28|141.17|139.37|141.19|139.39|141.05|139.25|248
1642056000000|2022-01-13 06:40:00|141.16|139.36|140.97|139.17|141.2|139.4|140.92|139.12|261
1642056300000|2022-01-13 06:45:00|141|139.2|140.86|139.06|141.04|139.24|140.85|139.05|185
1642056600000|2022-01-13 06:50:00|140.85|139.05|140.91|139.11|140.93|139.13|140.8|139|265
1642056900000|2022-01-13 06:55:00|140.92|139.12|141.11|139.31|141.18|139.38|140.89|139.09|226
1642057200000|2022-01-13 07:00:00|141.12|139.32|140.76|138.96|141.12|139.32|140.69|138.89|317
1642057500000|2022-01-13 07:05:00|140.77|138.97|140.7|138.9|140.83|139.03|140.67|138.87|299
1642057800000|2022-01-13 07:10:00|140.71|138.91|140.61|138.81|140.71|138.91|140.59|138.79|237
1642058100000|2022-01-13 07:15:00|140.62|138.82|140.83|139.03|140.86|139.06|140.58|138.78|229
1642058400000|2022-01-13 07:20:00|140.82|139.02|140.94|139.14|140.97|139.17|140.81|139.01|293
1642058700000|2022-01-13 07:25:00|140.93|139.13|140.79|138.99|140.97|139.17|140.76|138.96|196
1642059000000|2022-01-13 07:30:00|140.78|138.98|140.61|138.81|140.91|139.11|140.58|138.78|245
1642059300000|2022-01-13 07:35:00|140.62|138.82|140.53|138.73|140.64|138.84|140.41|138.61|273
1642059600000|2022-01-13 07:40:00|140.56|138.76|140.45|138.65|140.56|138.76|140.3|138.5|305
1642059900000|2022-01-13 07:45:00|140.44|138.64|140.59|138.79|140.6|138.8|140.41|138.61|230
1642060200000|2022-01-13 07:50:00|140.6|138.8|140.73|138.93|140.74|138.94|140.59|138.79|172
1642060500000|2022-01-13 07:55:00|140.71|138.91|140.69|138.89|140.74|138.94|140.57|138.77|256
1642060800000|2022-01-13 08:00:00|140.68|138.88|140.84|139.04|140.94|139.14|140.57|138.77|319
1642061100000|2022-01-13 08:05:00|140.82|139.02|141.01|139.21|141.03|139.23|140.81|139.01|206
1642061400000|2022-01-13 08:10:00|141|139.2|141.14|139.34|141.17|139.37|140.95|139.15|323
1642061700000|2022-01-13 08:15:00|141.15|139.35|141.42|139.62|141.44|139.64|141.01|139.21|273
1642062000000|2022-01-13 08:20:00|141.43|139.63|141.36|139.56|141.62|139.82|141.3|139.5|312
1642062300000|2022-01-13 08:25:00|141.35|139.55|141.33|139.53|141.45|139.65|141.2|139.4|291
1642062600000|2022-01-13 08:30:00|141.32|139.52|141.53|139.73|141.57|139.77|141.25|139.45|331
1642062900000|2022-01-13 08:35:00|141.54|139.74|141.45|139.65|141.62|139.82|141.4|139.6|316
1642063200000|2022-01-13 08:40:00|141.46|139.66|141.49|139.69|141.51|139.71|141.37|139.57|219
1642063500000|2022-01-13 08:45:00|141.5|139.7|141.42|139.62|141.5|139.7|141.36|139.56|187
1642063800000|2022-01-13 08:50:00|141.43|139.63|141.52|139.72|141.63|139.83|141.43|139.63|224
1642064100000|2022-01-13 08:55:00|141.51|139.71|141.65|139.85|141.66|139.86|141.5|139.7|236
1642064400000|2022-01-13 09:00:00|141.66|139.86|141.29|139.49|141.72|139.92|141.28|139.48|293
1642064700000|2022-01-13 09:05:00|141.3|139.5|141.32|139.52|141.38|139.58|141.22|139.42|287
1642065000000|2022-01-13 09:10:00|141.31|139.51|141.33|139.53|141.37|139.57|141.24|139.44|177
1642065300000|2022-01-13 09:15:00|141.32|139.52|141.31|139.51|141.33|139.53|141.21|139.41|193
1642065600000|2022-01-13 09:20:00|141.32|139.52|141.34|139.54|141.38|139.58|141.27|139.47|199
1642065900000|2022-01-13 09:25:00|141.35|139.55|141.63|139.83|141.75|139.95|141.35|139.55|323
1642066200000|2022-01-13 09:30:00|141.62|139.82|141.88|140.08|142.06|140.26|141.62|139.82|306
1642066500000|2022-01-13 09:35:00|141.89|140.09|141.81|140.01|141.89|140.09|141.71|139.91|223
1642066800000|2022-01-13 09:40:00|141.82|140.02|141.43|139.63|141.82|140.02|141.34|139.54|251
1642067100000|2022-01-13 09:45:00|141.42|139.62|141.28|139.48|141.47|139.67|141.27|139.47|304
1642067400000|2022-01-13 09:50:00|141.3|139.5|141.37|139.57|141.44|139.64|141.14|139.34|233
1642067700000|2022-01-13 09:55:00|141.38|139.58|141.38|139.58|141.45|139.65|141.32|139.52|157
1642068000000|2022-01-13 10:00:00|141.39|139.59|141.53|139.73|141.55|139.75|141.34|139.54|169
1642068300000|2022-01-13 10:05:00|141.54|139.74|141.71|139.91|141.93|140.13|141.53|139.73|253
1642068600000|2022-01-13 10:10:00|141.7|139.9|141.77|139.97|141.92|140.12|141.62|139.82|233
1642068900000|2022-01-13 10:15:00|141.76|139.96|141.72|139.92|141.85|140.05|141.68|139.88|223
1642069200000|2022-01-13 10:20:00|141.71|139.91|141.56|139.76|141.78|139.98|141.54|139.74|226
1642069500000|2022-01-13 10:25:00|141.57|139.77|141.31|139.51|141.7|139.9|141.26|139.46|290
1642069800000|2022-01-13 10:30:00|141.3|139.5|141.51|139.71|141.54|139.74|141.13|139.33|287
1642070100000|2022-01-13 10:35:00|141.52|139.72|141.48|139.68|141.56|139.76|141.47|139.67|224
1642070400000|2022-01-13 10:40:00|141.47|139.67|141.45|139.65|141.61|139.81|141.38|139.58|253
1642070700000|2022-01-13 10:45:00|141.46|139.66|141.5|139.7|141.57|139.77|141.43|139.63|145
1642071000000|2022-01-13 10:50:00|141.51|139.71|141.31|139.51|141.52|139.72|141.2|139.4|194
1642071300000|2022-01-13 10:55:00|141.3|139.5|139.8|138|141.33|139.53|139.77|137.97|484
1642071600000|2022-01-13 11:00:00|139.81|138.01|139.63|137.83|140.22|138.42|139.62|137.82|501
1642071900000|2022-01-13 11:05:00|139.62|137.82|139.89|138.09|140.03|138.23|139.61|137.81|458
1642072200000|2022-01-13 11:10:00|139.9|138.1|138.5|136.7|139.91|138.11|138.45|136.65|536
1642072500000|2022-01-13 11:15:00|138.51|136.71|138.66|136.86|138.7|136.9|138.02|136.22|605
1642072800000|2022-01-13 11:20:00|138.67|136.87|138.29|136.49|139.03|137.23|138.26|136.46|454
1642073100000|2022-01-13 11:25:00|138.28|136.48|138.37|136.57|138.45|136.65|137.67|135.87|505
1642073400000|2022-01-13 11:30:00|138.36|136.56|138.42|136.62|138.58|136.78|138.26|136.46|395
1642073700000|2022-01-13 11:35:00|138.43|136.63|138.65|136.85|138.71|136.91|138.39|136.59|342
1642074000000|2022-01-13 11:40:00|138.64|136.84|138.61|136.81|138.72|136.92|138.49|136.69|359
1642074300000|2022-01-13 11:45:00|138.62|136.82|138.29|136.49|138.62|136.82|137.94|136.14|494
1642074600000|2022-01-13 11:50:00|138.3|136.5|138.18|136.38|138.44|136.64|138.11|136.31|375
1642074900000|2022-01-13 11:55:00|138.15|136.35|138.14|136.34|138.27|136.47|138.07|136.27|296
1642075200000|2022-01-13 12:00:00|138.13|136.33|138.49|136.69|138.61|136.81|138.04|136.24|395
1642075500000|2022-01-13 12:05:00|138.5|136.7|138.81|137.01|139.01|137.21|138.46|136.66|368
1642075800000|2022-01-13 12:10:00|138.8|137|138.98|137.18|139.12|137.32|138.66|136.86|381
1642076100000|2022-01-13 12:15:00|138.99|137.19|138.72|136.92|139.01|137.21|138.61|136.81|379
1642076400000|2022-01-13 12:20:00|138.73|136.93|138.93|137.13|138.99|137.19|138.61|136.81|359
1642076700000|2022-01-13 12:25:00|138.96|137.16|139.21|137.41|139.21|137.41|138.85|137.05|316
1642077000000|2022-01-13 12:30:00|139.22|137.42|139.22|137.42|139.25|137.45|138.94|137.14|363
1642077300000|2022-01-13 12:35:00|139.19|137.39|139.23|137.43|139.3|137.5|139.08|137.28|301
1642077600000|2022-01-13 12:40:00|139.26|137.46|139.24|137.44|139.42|137.62|139.18|137.38|290
1642077900000|2022-01-13 12:45:00|139.26|137.46|139.07|137.27|139.34|137.54|138.99|137.19|310
1642078200000|2022-01-13 12:50:00|139.05|137.25|139.3|137.5|139.32|137.52|139|137.2|253
1642078500000|2022-01-13 12:55:00|139.31|137.51|139.44|137.64|139.49|137.69|139.18|137.38|226
1642078800000|2022-01-13 13:00:00|139.43|137.63|139.08|137.28|139.43|137.63|139|137.2|334
1642079100000|2022-01-13 13:05:00|139.09|137.29|139.03|137.23|139.29|137.49|139.03|137.23|336
1642079400000|2022-01-13 13:10:00|139.04|137.24|139.23|137.43|139.26|137.46|139|137.2|294
1642079700000|2022-01-13 13:15:00|139.24|137.44|139.11|137.31|139.25|137.45|138.94|137.14|324
1642080000000|2022-01-13 13:20:00|139.1|137.3|139.18|137.38|139.35|137.55|139.1|137.3|330
1642080300000|2022-01-13 13:25:00|139.14|137.34|139.03|137.23|139.15|137.35|138.99|137.19|314
1642080600000|2022-01-13 13:30:00|139.02|137.22|139.52|137.72|139.72|137.92|138.94|137.14|418
1642080900000|2022-01-13 13:35:00|139.53|137.73|139.53|137.73|139.71|137.91|139.31|137.51|378
1642081200000|2022-01-13 13:40:00|139.54|137.74|139.38|137.58|139.57|137.77|139.37|137.57|315
1642081500000|2022-01-13 13:45:00|139.39|137.59|139.59|137.79|139.64|137.84|139.39|137.59|281
1642081800000|2022-01-13 13:50:00|139.6|137.8|139.51|137.71|139.76|137.96|139.47|137.67|298
1642082100000|2022-01-13 13:55:00|139.5|137.7|139.64|137.84|139.68|137.88|139.39|137.59|351
1642082400000|2022-01-13 14:00:00|139.65|137.85|139.71|137.91|140.08|138.28|139.62|137.82|417
1642082700000|2022-01-13 14:05:00|139.72|137.92|140.03|138.23|140.1|138.3|139.7|137.9|444
1642083000000|2022-01-13 14:10:00|140.05|138.25|140.06|138.26|140.14|138.34|139.93|138.13|331
1642083300000|2022-01-13 14:15:00|140.07|138.27|140.7|138.9|140.94|139.14|140.03|138.23|444
1642083600000|2022-01-13 14:20:00|140.67|138.87|140.92|139.12|140.96|139.16|140.66|138.86|526
1642083900000|2022-01-13 14:25:00|140.93|139.13|141.16|139.36|141.3|139.5|140.93|139.13|458
1642084200000|2022-01-13 14:30:00|141.17|139.37|141.42|139.62|141.75|139.95|141.17|139.37|547
1642084500000|2022-01-13 14:35:00|141.41|139.61|141.87|140.07|141.9|140.1|141.31|139.51|596
1642084800000|2022-01-13 14:40:00|141.88|140.08|141.32|139.52|141.96|140.16|141.16|139.36|497
1642085100000|2022-01-13 14:45:00|141.31|139.51|140.59|138.79|141.37|139.57|140.43|138.63|535
1642085400000|2022-01-13 14:50:00|140.61|138.81|140.7|138.9|140.86|139.06|140.55|138.75|458
1642085700000|2022-01-13 14:55:00|140.68|138.88|141.04|139.24|141.21|139.41|140.67|138.87|461
1642086000000|2022-01-13 15:00:00|141.03|139.23|140.42|138.62|141.19|139.39|140.39|138.59|495
1642086300000|2022-01-13 15:05:00|140.43|138.63|140.52|138.72|140.75|138.95|140.39|138.59|478
1642086600000|2022-01-13 15:10:00|140.5|138.7|139.55|137.75|140.52|138.72|139.44|137.64|533
1642086900000|2022-01-13 15:15:00|139.56|137.76|138.13|136.33|139.57|137.77|137.74|135.94|773
1642087200000|2022-01-13 15:20:00|138.14|136.34|138.29|136.49|138.33|136.53|137.86|136.06|673
1642087500000|2022-01-13 15:25:00|138.3|136.5|137.71|135.91|138.35|136.55|137.24|135.44|641
1642087800000|2022-01-13 15:30:00|137.7|135.9|137.04|135.24|137.77|135.97|136.99|135.19|679
1642088100000|2022-01-13 15:35:00|137.05|135.25|138.09|136.29|138.15|136.35|137.05|135.25|605
1642088400000|2022-01-13 15:40:00|138.08|136.28|137.67|135.87|138.25|136.45|137.62|135.82|557
1642088700000|2022-01-13 15:45:00|137.68|135.88|137.29|135.49|138.02|136.22|137.22|135.42|508
1642089000000|2022-01-13 15:50:00|137.3|135.5|136.78|134.98|137.31|135.51|136.51|134.71|663
1642089300000|2022-01-13 15:55:00|136.79|134.99|137.67|135.87|137.84|136.04|136.78|134.98|659
1642089600000|2022-01-13 16:00:00|137.68|135.88|137.44|135.64|137.78|135.98|137.21|135.41|595
1642089900000|2022-01-13 16:05:00|137.45|135.65|138.1|136.3|138.34|136.54|137.36|135.56|555
1642090200000|2022-01-13 16:10:00|138.11|136.31|137.35|135.55|138.11|136.31|137.28|135.48|588
1642090500000|2022-01-13 16:15:00|137.36|135.56|137.43|135.63|137.74|135.94|137.12|135.32|490
1642090800000|2022-01-13 16:20:00|137.44|135.64|137.83|136.03|137.98|136.18|137.21|135.41|543
1642091100000|2022-01-13 16:25:00|137.82|136.02|137.89|136.09|137.99|136.19|137.64|135.84|331
1642091400000|2022-01-13 16:30:00|137.9|136.1|137.89|136.09|137.98|136.18|137.48|135.68|423
1642091700000|2022-01-13 16:35:00|137.88|136.08|138.24|136.44|138.34|136.54|137.88|136.08|421
1642092000000|2022-01-13 16:40:00|138.22|136.42|138.33|136.53|138.42|136.62|138.13|136.33|359
1642092300000|2022-01-13 16:45:00|138.34|136.54|138.22|136.42|138.55|136.75|138.18|136.38|437
1642092600000|2022-01-13 16:50:00|138.21|136.41|138|136.2|138.22|136.42|137.88|136.08|395
1642092900000|2022-01-13 16:55:00|137.99|136.19|137.8|136|138.07|136.27|137.77|135.97|323
1642093200000|2022-01-13 17:00:00|137.79|135.99|137.43|135.63|137.84|136.04|137.4|135.6|442
1642093500000|2022-01-13 17:05:00|137.44|135.64|137.51|135.71|137.59|135.79|137.08|135.28|436
1642093800000|2022-01-13 17:10:00|137.52|135.72|136.65|134.85|137.6|135.8|136.65|134.85|518
1642094100000|2022-01-13 17:15:00|136.66|134.86|136.03|134.23|136.93|135.13|135.71|133.91|668
1642094400000|2022-01-13 17:20:00|136.02|134.22|136.38|134.58|136.4|134.6|135.55|133.75|665
1642094700000|2022-01-13 17:25:00|136.37|134.57|136.65|134.85|136.8|135|136.29|134.49|560
1642095000000|2022-01-13 17:30:00|136.64|134.84|136.98|135.18|137.04|135.24|136.29|134.49|644
1642095300000|2022-01-13 17:35:00|136.97|135.17|136.65|134.85|137.1|135.3|136.44|134.64|560
1642095600000|2022-01-13 17:40:00|136.66|134.86|136.29|134.49|136.74|134.94|136.23|134.43|496
1642095900000|2022-01-13 17:45:00|136.3|134.5|136.12|134.32|136.54|134.74|136.04|134.24|489
1642096200000|2022-01-13 17:50:00|136.13|134.33|136.49|134.69|136.63|134.83|136.09|134.29|488
1642096500000|2022-01-13 17:55:00|136.51|134.71|136.83|135.03|136.91|135.11|136.44|134.64|460
1642096800000|2022-01-13 18:00:00|136.85|135.05|137.21|135.41|137.24|135.44|136.56|134.76|531
1642097100000|2022-01-13 18:05:00|137.2|135.4|137.18|135.38|137.37|135.57|137.08|135.28|437
1642097400000|2022-01-13 18:10:00|137.17|135.37|136.99|135.19|137.21|135.41|136.88|135.08|388
1642097700000|2022-01-13 18:15:00|137.01|135.21|137.37|135.57|137.46|135.66|136.98|135.18|366
1642098000000|2022-01-13 18:20:00|137.38|135.58|137.38|135.58|137.53|135.73|137.2|135.4|382
1642098300000|2022-01-13 18:25:00|137.39|135.59|137.32|135.52|137.51|135.71|137.11|135.31|399
1642098600000|2022-01-13 18:30:00|137.33|135.53|137.32|135.52|137.36|135.56|137.09|135.29|384
1642098900000|2022-01-13 18:35:00|137.33|135.53|136.81|135.01|137.34|135.54|136.77|134.97|411
1642099200000|2022-01-13 18:40:00|136.8|135|136.78|134.98|136.81|135.01|136.56|134.76|411
1642099500000|2022-01-13 18:45:00|136.79|134.99|137.23|135.43|137.23|135.43|136.76|134.96|384
1642099800000|2022-01-13 18:50:00|137.24|135.44|136.74|134.94|137.28|135.48|136.68|134.88|407
1642100100000|2022-01-13 18:55:00|136.73|134.93|136.83|135.03|136.99|135.19|136.48|134.68|437
1642100400000|2022-01-13 19:00:00|136.82|135.02|137.1|135.3|137.33|135.53|136.69|134.89|455
1642100700000|2022-01-13 19:05:00|137.11|135.31|137.49|135.69|137.59|135.79|137.05|135.25|380
1642101000000|2022-01-13 19:10:00|137.48|135.68|137.48|135.68|137.51|135.71|137.37|135.57|301
1642101300000|2022-01-13 19:15:00|137.49|135.69|136.8|135|137.65|135.85|136.65|134.85|446
1642101600000|2022-01-13 19:20:00|136.79|134.99|137.07|135.27|137.14|135.34|136.72|134.92|391
1642101900000|2022-01-13 19:25:00|137.08|135.28|137.21|135.41|137.31|135.51|136.94|135.14|311
1642102200000|2022-01-13 19:30:00|137.2|135.4|137.28|135.48|137.3|135.5|136.99|135.19|394
1642102500000|2022-01-13 19:35:00|137.3|135.5|136.71|134.91|137.4|135.6|136.67|134.87|437
1642102800000|2022-01-13 19:40:00|136.67|134.87|136.86|135.06|136.86|135.06|136.37|134.57|462
1642103100000|2022-01-13 19:45:00|136.85|135.05|136.33|134.53|136.85|135.05|136.28|134.48|407
1642103400000|2022-01-13 19:50:00|136.32|134.52|136.8|135|136.98|135.18|136.27|134.47|408
1642103700000|2022-01-13 19:55:00|136.79|134.99|136.79|134.99|136.95|135.15|136.75|134.95|357
1642104000000|2022-01-13 20:00:00|136.78|134.98|136.21|134.41|136.81|135.01|136.18|134.38|529
1642104300000|2022-01-13 20:05:00|136.2|134.4|136|134.2|136.21|134.41|135.74|133.94|518
1642104600000|2022-01-13 20:10:00|135.99|134.19|136.12|134.32|136.19|134.39|135.79|133.99|506
1642104900000|2022-01-13 20:15:00|136.11|134.31|136.58|134.78|136.73|134.93|136.09|134.29|499
1642105200000|2022-01-13 20:20:00|136.57|134.77|136.61|134.81|136.74|134.94|136.46|134.66|414
1642105500000|2022-01-13 20:25:00|136.62|134.82|136.92|135.12|136.93|135.13|136.57|134.77|366
1642105800000|2022-01-13 20:30:00|136.93|135.13|136.92|135.12|137.07|135.27|136.66|134.86|386
1642106100000|2022-01-13 20:35:00|136.91|135.11|136.51|134.71|136.92|135.12|136.49|134.69|315
1642106400000|2022-01-13 20:40:00|136.52|134.72|137.09|135.29|137.22|135.42|136.51|134.71|399
1642106700000|2022-01-13 20:45:00|137.08|135.28|137.1|135.3|137.1|135.3|136.79|134.99|299
1642107000000|2022-01-13 20:50:00|137.11|135.31|137.05|135.25|137.18|135.38|136.78|134.98|382
1642107300000|2022-01-13 20:55:00|137.06|135.26|137.44|135.64|137.44|135.64|136.94|135.14|403
1642107600000|2022-01-13 21:00:00|137.47|135.67|136.97|135.17|137.54|135.74|136.95|135.15|437
1642107900000|2022-01-13 21:05:00|136.98|135.18|136.78|134.98|137.08|135.28|136.7|134.9|322
1642108200000|2022-01-13 21:10:00|136.79|134.99|137.03|135.23|137.15|135.35|136.79|134.99|248
1642108500000|2022-01-13 21:15:00|137.02|135.22|137.22|135.42|137.26|135.46|136.99|135.19|282
1642108800000|2022-01-13 21:20:00|137.21|135.41|136.95|135.15|137.25|135.45|136.92|135.12|311
1642109100000|2022-01-13 21:25:00|136.94|135.14|137.03|135.23|137.24|135.44|136.94|135.14|256
1642109400000|2022-01-13 21:30:00|137.04|135.24|137.32|135.52|137.33|135.53|137.04|135.24|213
1642109700000|2022-01-13 21:35:00|137.33|135.53|137.2|135.4|137.35|135.55|137.12|135.32|226
1642110000000|2022-01-13 21:40:00|137.21|135.41|137.37|135.57|137.42|135.62|137.19|135.39|166
1642110300000|2022-01-13 21:45:00|137.36|135.56|137.66|135.86|137.71|135.91|137.36|135.56|323
1642110600000|2022-01-13 21:50:00|137.68|135.88|137.56|135.76|137.68|135.88|137.4|135.6|224
1642110900000|2022-01-13 21:55:00|137.57|135.77|137.51|135.71|137.69|135.89|137.41|135.61|294
1642111200000|2022-01-13 22:00:00|137.5|135.7|137.54|135.74|137.54|135.74|137.38|135.58|149
1642111500000|2022-01-13 22:05:00|137.53|135.73|137.78|135.98|137.79|135.99|137.52|135.72|118
1642111800000|2022-01-13 22:10:00|137.79|135.99|137.38|135.58|137.83|136.03|137.36|135.56|221
1642112100000|2022-01-13 22:15:00|137.39|135.59|137.59|135.79|137.6|135.8|137.3|135.5|205
1642112400000|2022-01-13 22:20:00|137.6|135.8|137.72|135.92|137.73|135.93|137.52|135.72|248
1642112700000|2022-01-13 22:25:00|137.71|135.91|137.74|135.94|137.79|135.99|137.61|135.81|255
1642113000000|2022-01-13 22:30:00|137.73|135.93|137.76|135.96|137.77|135.97|137.72|135.92|119
1642113300000|2022-01-13 22:35:00|137.77|135.97|137.52|135.72|137.77|135.97|137.5|135.7|226
1642113600000|2022-01-13 22:40:00|137.51|135.71|137.33|135.53|137.51|135.71|137.29|135.49|280
1642113900000|2022-01-13 22:45:00|137.34|135.54|137.03|135.23|137.35|135.55|136.96|135.16|233
1642114200000|2022-01-13 22:50:00|137.04|135.24|137.15|135.35|137.15|135.35|137.03|135.23|144
1642114500000|2022-01-13 22:55:00|137.17|135.37|137.21|135.41|137.25|135.45|137.17|135.37|117
1642114800000|2022-01-13 23:00:00|137.2|135.4|137.9|136.1|137.9|136.1|137.08|135.28|254
1642115100000|2022-01-13 23:05:00|137.91|136.11|138.03|136.23|138.09|136.29|137.81|136.01|352
1642115400000|2022-01-13 23:10:00|138.02|136.22|138.11|136.31|138.24|136.44|137.99|136.19|349
1642115700000|2022-01-13 23:15:00|138.1|136.3|137.62|135.82|138.13|136.33|137.57|135.77|370
1642116000000|2022-01-13 23:20:00|137.61|135.81|138.07|136.27|138.17|136.37|137.54|135.74|329
1642116300000|2022-01-13 23:25:00|138.06|136.26|138.17|136.37|138.25|136.45|137.96|136.16|281
1642116600000|2022-01-13 23:30:00|138.15|136.35|138.35|136.55|138.38|136.58|137.97|136.17|318
1642116900000|2022-01-13 23:35:00|138.36|136.56|138.32|136.52|138.36|136.56|138.19|136.39|227
1642117200000|2022-01-13 23:40:00|138.33|136.53|138.08|136.28|138.42|136.62|138.01|136.21|291
1642117500000|2022-01-13 23:45:00|138.09|136.29|137.9|136.1|138.09|136.29|137.77|135.97|280
1642117800000|2022-01-13 23:50:00|137.91|136.11|137.46|135.66|138.01|136.21|137.46|135.66|334
1642118100000|2022-01-13 23:55:00|137.45|135.65|137.71|135.91|137.71|135.91|137.27|135.47|331
1642118400000|2022-01-14 00:00:00|137.69|135.89|136.97|135.17|137.92|136.12|136.83|135.03|446
1642118700000|2022-01-14 00:05:00|136.99|135.19|137.62|135.82|137.64|135.84|136.89|135.09|444
1642119000000|2022-01-14 00:10:00|137.63|135.83|138.16|136.36|138.21|136.41|137.4|135.6|515
1642119300000|2022-01-14 00:15:00|138.15|136.35|138.43|136.63|138.64|136.84|138.09|136.29|449
1642119600000|2022-01-14 00:20:00|138.42|136.62|137.87|136.07|138.52|136.72|137.85|136.05|329
1642119900000|2022-01-14 00:25:00|137.89|136.09|137.78|135.98|138.19|136.39|137.7|135.9|423
1642120200000|2022-01-14 00:30:00|137.79|135.99|138.3|136.5|138.33|136.53|137.71|135.91|474
1642120500000|2022-01-14 00:35:00|138.31|136.51|138.74|136.94|138.75|136.95|138.28|136.48|380
1642120800000|2022-01-14 00:40:00|138.73|136.93|138.89|137.09|138.9|137.1|138.57|136.77|418
1642121100000|2022-01-14 00:45:00|138.9|137.1|138.47|136.67|138.9|137.1|138.4|136.6|410
1642121400000|2022-01-14 00:50:00|138.48|136.68|138.9|137.1|138.9|137.1|138.39|136.59|368
1642121700000|2022-01-14 00:55:00|138.89|137.09|139.06|137.26|139.16|137.36|138.87|137.07|373
1642122000000|2022-01-14 01:00:00|139.05|137.25|138.71|136.91|139.13|137.33|138.37|136.57|424
1642122300000|2022-01-14 01:05:00|138.7|136.9|139.21|137.41|139.63|137.83|138.62|136.82|432
1642122600000|2022-01-14 01:10:00|139.22|137.42|139.3|137.5|139.42|137.62|139.03|137.23|405
1642122900000|2022-01-14 01:15:00|139.29|137.49|139.89|138.09|140.04|138.24|139.11|137.31|460
1642123200000|2022-01-14 01:20:00|139.88|138.08|139.76|137.96|140.01|138.21|139.68|137.88|379
1642123500000|2022-01-14 01:25:00|139.77|137.97|139.48|137.68|140.03|138.23|139.47|137.67|357
1642123800000|2022-01-14 01:30:00|139.49|137.69|139.76|137.96|139.76|137.96|139.39|137.59|383
1642124100000|2022-01-14 01:35:00|139.75|137.95|140.28|138.48|140.37|138.57|139.75|137.95|417
1642124400000|2022-01-14 01:40:00|140.27|138.47|139.82|138.02|140.31|138.51|139.67|137.87|402
1642124700000|2022-01-14 01:45:00|139.81|138.01|140.6|138.8|140.69|138.89|139.75|137.95|433
1642125000000|2022-01-14 01:50:00|140.59|138.79|140.58|138.78|140.75|138.95|140.28|138.48|400
1642125300000|2022-01-14 01:55:00|140.57|138.77|140.38|138.58|140.6|138.8|140.13|138.33|426
1642125600000|2022-01-14 02:00:00|140.39|138.59|140.23|138.43|140.39|138.59|139.92|138.12|413
1642125900000|2022-01-14 02:05:00|140.22|138.42|140.21|138.41|140.8|139|140.2|138.4|414
1642126200000|2022-01-14 02:10:00|140.22|138.42|139.72|137.92|140.28|138.48|139.68|137.88|374
1642126500000|2022-01-14 02:15:00|139.71|137.91|139.59|137.79|139.71|137.91|139.3|137.5|418
1642126800000|2022-01-14 02:20:00|139.58|137.78|139.81|138.01|140.13|138.33|139.58|137.78|381
1642127100000|2022-01-14 02:25:00|139.82|138.02|140.21|138.41|140.22|138.42|139.78|137.98|420
1642127400000|2022-01-14 02:30:00|140.19|138.39|139.57|137.77|140.21|138.41|139.38|137.58|484
1642127700000|2022-01-14 02:35:00|139.59|137.79|139.86|138.06|139.95|138.15|139.56|137.76|361
1642128000000|2022-01-14 02:40:00|139.85|138.05|140.09|138.29|140.15|138.35|139.84|138.04|390
1642128300000|2022-01-14 02:45:00|140.12|138.32|140.07|138.27|140.13|138.33|139.92|138.12|280
1642128600000|2022-01-14 02:50:00|140.08|138.28|139.85|138.05|140.18|138.38|139.79|137.99|309
1642128900000|2022-01-14 02:55:00|139.84|138.04|139.91|138.11|139.97|138.17|139.75|137.95|346
1642129200000|2022-01-14 03:00:00|139.9|138.1|139.61|137.81|139.99|138.19|139.59|137.79|350
1642129500000|2022-01-14 03:05:00|139.62|137.82|139.66|137.86|139.73|137.93|139.38|137.58|322
1642129800000|2022-01-14 03:10:00|139.67|137.87|139.54|137.74|139.74|137.94|139.42|137.62|317
1642130100000|2022-01-14 03:15:00|139.53|137.73|139.52|137.72|139.6|137.8|139.27|137.47|325
1642130400000|2022-01-14 03:20:00|139.53|137.73|139.67|137.87|139.74|137.94|139.48|137.68|289
1642130700000|2022-01-14 03:25:00|139.68|137.88|139.89|138.09|139.91|138.11|139.68|137.88|267
1642131000000|2022-01-14 03:30:00|139.88|138.08|140.15|138.35|140.37|138.57|139.82|138.02|388
1642131300000|2022-01-14 03:35:00|140.16|138.36|139.55|137.75|140.16|138.36|139.54|137.74|333
1642131600000|2022-01-14 03:40:00|139.54|137.74|139.18|137.38|139.57|137.77|139.11|137.31|255
1642131900000|2022-01-14 03:45:00|139.17|137.37|139.29|137.49|139.35|137.55|139.08|137.28|319
1642132200000|2022-01-14 03:50:00|139.27|137.47|139.31|137.51|139.34|137.54|139.26|137.46|238
1642132500000|2022-01-14 03:55:00|139.3|137.5|139.22|137.42|139.53|137.73|139.2|137.4|290
1642132800000|2022-01-14 04:00:00|139.21|137.41|139.22|137.42|139.36|137.56|139.19|137.39|291
1642133100000|2022-01-14 04:05:00|139.23|137.43|139.47|137.67|139.52|137.72|139.11|137.31|303
1642133400000|2022-01-14 04:10:00|139.46|137.66|139.57|137.77|139.77|137.97|139.46|137.66|356
1642133700000|2022-01-14 04:15:00|139.58|137.78|140.12|138.32|140.21|138.41|139.49|137.69|362
1642134000000|2022-01-14 04:20:00|140.14|138.34|140.08|138.28|140.17|138.37|139.94|138.14|335
1642134300000|2022-01-14 04:25:00|140.07|138.27|139.82|138.02|140.1|138.3|139.78|137.98|247
1642134600000|2022-01-14 04:30:00|139.81|138.01|139.57|137.77|139.81|138.01|139.49|137.69|256
1642134900000|2022-01-14 04:35:00|139.58|137.78|139.19|137.39|139.59|137.79|139.08|137.28|302
1642135200000|2022-01-14 04:40:00|139.2|137.4|138.97|137.17|139.22|137.42|138.87|137.07|326
1642135500000|2022-01-14 04:45:00|138.98|137.18|138.91|137.11|139.22|137.42|138.88|137.08|373
1642135800000|2022-01-14 04:50:00|138.9|137.1|139.1|137.3|139.12|137.32|138.86|137.06|299
1642136100000|2022-01-14 04:55:00|139.09|137.29|138.78|136.98|139.1|137.3|138.69|136.89|322
1642136400000|2022-01-14 05:00:00|138.79|136.99|138.77|136.97|138.99|137.19|138.74|136.94|269
1642136700000|2022-01-14 05:05:00|138.78|136.98|138.88|137.08|138.94|137.14|138.66|136.86|357
1642137000000|2022-01-14 05:10:00|138.89|137.09|139.15|137.35|139.25|137.45|138.87|137.07|349
1642137300000|2022-01-14 05:15:00|139.16|137.36|139.8|138|139.82|138.02|139.01|137.21|421
1642137600000|2022-01-14 05:20:00|139.81|138.01|139.92|138.12|139.98|138.18|139.68|137.88|340
1642137900000|2022-01-14 05:25:00|139.93|138.13|140.37|138.57|140.43|138.63|139.92|138.12|334
1642138200000|2022-01-14 05:30:00|140.38|138.58|140.08|138.28|140.38|138.58|140.05|138.25|309
1642138500000|2022-01-14 05:35:00|140.09|138.29|140.3|138.5|140.35|138.55|139.98|138.18|277
1642138800000|2022-01-14 05:40:00|140.31|138.51|140.11|138.31|140.31|138.51|139.98|138.18|303
1642139100000|2022-01-14 05:45:00|140.1|138.3|140.21|138.41|140.27|138.47|140.05|138.25|312
1642139400000|2022-01-14 05:50:00|140.22|138.42|140.32|138.52|140.51|138.71|140.12|138.32|397
1642139700000|2022-01-14 05:55:00|140.34|138.54|140.64|138.84|140.68|138.88|140.26|138.46|337
1642140000000|2022-01-14 06:00:00|140.65|138.85|140.63|138.83|140.95|139.15|140.5|138.7|343
1642140300000|2022-01-14 06:05:00|140.62|138.82|140.26|138.46|140.69|138.89|140.22|138.42|345
1642140600000|2022-01-14 06:10:00|140.27|138.47|140.45|138.65|140.59|138.79|140.15|138.35|345
1642140900000|2022-01-14 06:15:00|140.44|138.64|140.59|138.79|140.8|139|140.35|138.55|377
1642141200000|2022-01-14 06:20:00|140.6|138.8|140.38|138.58|140.77|138.97|140.32|138.52|425
1642141500000|2022-01-14 06:25:00|140.37|138.57|140.4|138.6|140.46|138.66|140.19|138.39|379
1642141800000|2022-01-14 06:30:00|140.41|138.61|140.13|138.33|140.6|138.8|140.05|138.25|376
1642142100000|2022-01-14 06:35:00|140.12|138.32|139.91|138.11|140.12|138.32|139.81|138.01|327
1642142400000|2022-01-14 06:40:00|139.92|138.12|139.92|138.12|139.99|138.19|139.85|138.05|311
1642142700000|2022-01-14 06:45:00|139.94|138.14|139.84|138.04|139.98|138.18|139.69|137.89|295
1642143000000|2022-01-14 06:50:00|139.85|138.05|139.77|137.97|139.86|138.06|139.72|137.92|295
1642143300000|2022-01-14 06:55:00|139.78|137.98|139.8|138|139.95|138.15|139.76|137.96|305
1642143600000|2022-01-14 07:00:00|139.81|138.01|139.78|137.98|139.94|138.14|139.66|137.86|258
1642143900000|2022-01-14 07:05:00|139.77|137.97|140.1|138.3|140.11|138.31|139.75|137.95|269
1642144200000|2022-01-14 07:10:00|140.11|138.31|139.97|138.17|140.15|138.35|139.96|138.16|237
1642144500000|2022-01-14 07:15:00|139.98|138.18|140.12|138.32|140.18|138.38|139.93|138.13|304
1642144800000|2022-01-14 07:20:00|140.11|138.31|140.21|138.41|140.24|138.44|140.01|138.21|250
1642145100000|2022-01-14 07:25:00|140.2|138.4|140.21|138.41|140.35|138.55|140.11|138.31|253
1642145400000|2022-01-14 07:30:00|140.2|138.4|139.89|138.09|140.23|138.43|139.8|138|253
1642145700000|2022-01-14 07:35:00|139.88|138.08|139.34|137.54|139.95|138.15|139.22|137.42|380
1642146000000|2022-01-14 07:40:00|139.35|137.55|139.21|137.41|139.54|137.74|139.07|137.27|426
1642146300000|2022-01-14 07:45:00|139.22|137.42|139.6|137.8|139.61|137.81|139.17|137.37|329
1642146600000|2022-01-14 07:50:00|139.59|137.79|139.25|137.45|139.6|137.8|139.1|137.3|315
1642146900000|2022-01-14 07:55:00|139.26|137.46|139.63|137.83|139.63|137.83|139.14|137.34|283
1642147200000|2022-01-14 08:00:00|139.73|137.93|138.91|137.11|139.84|138.04|138.81|137.01|561
1642147500000|2022-01-14 08:05:00|138.92|137.12|137.97|136.17|138.92|137.12|137.85|136.05|598
1642147800000|2022-01-14 08:10:00|137.95|136.15|138.08|136.28|138.32|136.52|137.58|135.78|566
1642148100000|2022-01-14 08:15:00|138.07|136.27|138.26|136.46|138.29|136.49|137.7|135.9|456
1642148400000|2022-01-14 08:20:00|138.27|136.47|138.47|136.67|138.48|136.68|138.21|136.41|387
1642148700000|2022-01-14 08:25:00|138.46|136.66|138.41|136.61|138.62|136.82|138.3|136.5|315
1642149000000|2022-01-14 08:30:00|138.42|136.62|138.34|136.54|138.42|136.62|138.02|136.22|395
1642149300000|2022-01-14 08:35:00|138.35|136.55|138.53|136.73|138.59|136.79|138.3|136.5|331
1642149600000|2022-01-14 08:40:00|138.52|136.72|138.42|136.62|138.59|136.79|138.21|136.41|350
1642149900000|2022-01-14 08:45:00|138.41|136.61|138.66|136.86|138.71|136.91|138.23|136.43|367
1642150200000|2022-01-14 08:50:00|138.65|136.85|138.57|136.77|138.8|137|138.39|136.59|257
1642150500000|2022-01-14 08:55:00|138.58|136.78|138.64|136.84|138.67|136.87|138.46|136.66|291
1642150800000|2022-01-14 09:00:00|138.63|136.83|138.8|137|138.8|137|138.45|136.65|287
1642151100000|2022-01-14 09:05:00|138.79|136.99|138.96|137.16|139.01|137.21|138.79|136.99|166
1642151400000|2022-01-14 09:10:00|138.97|137.17|139.02|137.22|139.11|137.31|138.96|137.16|269
1642151700000|2022-01-14 09:15:00|139.03|137.23|138.79|136.99|139.15|137.35|138.78|136.98|266
1642152000000|2022-01-14 09:20:00|138.8|137|138.65|136.85|138.92|137.12|138.63|136.83|309
1642152300000|2022-01-14 09:25:00|138.66|136.86|138.55|136.75|138.71|136.91|138.36|136.56|407
1642152600000|2022-01-14 09:30:00|138.54|136.74|138.88|137.08|138.91|137.11|138.53|136.73|318
1642152900000|2022-01-14 09:35:00|138.89|137.09|139.06|137.26|139.09|137.29|138.87|137.07|324
1642153200000|2022-01-14 09:40:00|139.07|137.27|138.77|136.97|139.1|137.3|138.75|136.95|338
1642153500000|2022-01-14 09:45:00|138.76|136.96|138.89|137.09|138.91|137.11|138.65|136.85|375
1642153800000|2022-01-14 09:50:00|138.87|137.07|138.69|136.89|139.04|137.24|138.66|136.86|352
1642154100000|2022-01-14 09:55:00|138.65|136.85|138.44|136.64|138.66|136.86|138.38|136.58|376
1642154400000|2022-01-14 10:00:00|138.43|136.63|139.2|137.4|139.49|137.69|138.42|136.62|531
1642154700000|2022-01-14 10:05:00|139.21|137.41|139.29|137.49|139.29|137.49|138.85|137.05|368
1642155000000|2022-01-14 10:10:00|139.3|137.5|139.38|137.58|139.48|137.68|139.16|137.36|342
1642155300000|2022-01-14 10:15:00|139.37|137.57|139.01|137.21|139.37|137.57|138.9|137.1|383
1642155600000|2022-01-14 10:20:00|139|137.2|138.8|137|139.1|137.3|138.79|136.99|315
1642155900000|2022-01-14 10:25:00|138.79|136.99|138.86|137.06|139.01|137.21|138.75|136.95|379
1642156200000|2022-01-14 10:30:00|138.87|137.07|139.2|137.4|139.2|137.4|138.69|136.89|304
1642156500000|2022-01-14 10:35:00|139.19|137.39|139.47|137.67|139.52|137.72|139.19|137.39|296
1642156800000|2022-01-14 10:40:00|139.48|137.68|139.48|137.68|139.73|137.93|139.47|137.67|381
1642157100000|2022-01-14 10:45:00|139.47|137.67|139.23|137.43|139.59|137.79|139.18|137.38|342
1642157400000|2022-01-14 10:50:00|139.22|137.42|138.22|136.42|139.35|137.55|138.08|136.28|493
1642157700000|2022-01-14 10:55:00|138.23|136.43|137.75|135.95|138.29|136.49|137.46|135.66|598
1642158000000|2022-01-14 11:00:00|137.76|135.96|137.81|136.01|137.97|136.17|137.41|135.61|588
1642158300000|2022-01-14 11:05:00|137.8|136|137.42|135.62|137.92|136.12|137|135.2|497
1642158600000|2022-01-14 11:10:00|137.43|135.63|137.87|136.07|137.93|136.13|137.26|135.46|491
1642158900000|2022-01-14 11:15:00|137.88|136.08|137.84|136.04|138.39|136.59|137.82|136.02|455
1642159200000|2022-01-14 11:20:00|137.83|136.03|138.04|136.24|138.33|136.53|137.68|135.88|469
1642159500000|2022-01-14 11:25:00|138.05|136.25|138.55|136.75|138.83|137.03|138.04|136.24|434
1642159800000|2022-01-14 11:30:00|138.54|136.74|139.22|137.42|139.24|137.44|138.46|136.66|485
1642160100000|2022-01-14 11:35:00|139.21|137.41|138.66|136.86|139.65|137.85|138.62|136.82|468
1642160400000|2022-01-14 11:40:00|138.65|136.85|138.64|136.84|138.84|137.04|138.54|136.74|430
1642160700000|2022-01-14 11:45:00|138.63|136.83|138.95|137.15|139.04|137.24|138.24|136.44|475
1642161000000|2022-01-14 11:50:00|138.96|137.16|139.47|137.67|139.52|137.72|138.84|137.04|450
1642161300000|2022-01-14 11:55:00|139.48|137.68|139.48|137.68|139.64|137.84|139.38|137.58|480
1642161600000|2022-01-14 12:00:00|139.47|137.67|139.05|137.25|139.86|138.06|138.96|137.16|581
1642161900000|2022-01-14 12:05:00|139.06|137.26|138.66|136.86|139.14|137.34|138.59|136.79|481
1642162200000|2022-01-14 12:10:00|138.69|136.89|138.89|137.09|138.98|137.18|138.27|136.47|470
1642162500000|2022-01-14 12:15:00|138.88|137.08|139.7|137.9|139.76|137.96|138.87|137.07|546
1642162800000|2022-01-14 12:20:00|139.69|137.89|140.15|138.35|140.18|138.38|139.56|137.76|508
1642163100000|2022-01-14 12:25:00|140.16|138.36|139.53|137.73|140.16|138.36|139.53|137.73|504
1642163400000|2022-01-14 12:30:00|139.54|137.74|140.13|138.33|140.17|138.37|139.54|137.74|543
1642163700000|2022-01-14 12:35:00|140.14|138.34|140.53|138.73|140.56|138.76|140.03|138.23|458
1642164000000|2022-01-14 12:40:00|140.54|138.74|140.24|138.44|140.58|138.78|140|138.2|484
1642164300000|2022-01-14 12:45:00|140.25|138.45|140.58|138.78|140.67|138.87|140.24|138.44|456
1642164600000|2022-01-14 12:50:00|140.59|138.79|140.53|138.73|140.78|138.98|140.42|138.62|438
1642164900000|2022-01-14 12:55:00|140.52|138.72|139.84|138.04|140.54|138.74|139.75|137.95|426
1642165200000|2022-01-14 13:00:00|139.85|138.05|140.16|138.36|140.16|138.36|139.73|137.93|423
1642165500000|2022-01-14 13:05:00|140.15|138.35|141.26|139.46|141.68|139.88|140.12|138.32|541
1642165800000|2022-01-14 13:10:00|141.27|139.47|141.64|139.84|141.75|139.95|140.99|139.19|517
1642166100000|2022-01-14 13:15:00|141.65|139.85|141.46|139.66|141.78|139.98|141.26|139.46|473
1642166400000|2022-01-14 13:20:00|141.47|139.67|141.78|139.98|141.8|140|141.4|139.6|455
1642166700000|2022-01-14 13:25:00|141.79|139.99|141.65|139.85|141.93|140.13|141.55|139.75|435
1642167000000|2022-01-14 13:30:00|141.64|139.84|142.51|140.71|142.92|141.12|141.64|139.84|648
1642167300000|2022-01-14 13:35:00|142.48|140.68|143.56|141.76|144.35|142.55|142.05|140.25|689
1642167600000|2022-01-14 13:40:00|143.57|141.77|144.09|142.29|144.52|142.72|143.49|141.69|675
1642167900000|2022-01-14 13:45:00|144.1|142.3|143.85|142.05|145.35|143.55|143.47|141.67|726
1642168200000|2022-01-14 13:50:00|143.87|142.07|143.65|141.85|144.18|142.38|143.54|141.74|606
1642168500000|2022-01-14 13:55:00|143.66|141.86|143.83|142.03|143.87|142.07|143.27|141.47|554
1642168800000|2022-01-14 14:00:00|143.82|142.02|144.96|143.16|145.41|143.61|143.67|141.87|612
1642169100000|2022-01-14 14:05:00|144.98|143.18|145.82|144.02|145.83|144.03|144.76|142.96|712
1642169400000|2022-01-14 14:10:00|145.81|144.01|145.35|143.55|145.85|144.05|145.05|143.25|585
1642169700000|2022-01-14 14:15:00|145.34|143.54|145.12|143.32|145.83|144.03|144.96|143.16|619
1642170000000|2022-01-14 14:20:00|145.13|143.33|144.91|143.11|145.18|143.38|144.61|142.81|532
1642170300000|2022-01-14 14:25:00|144.92|143.12|145.98|144.18|146.75|144.95|144.77|142.97|673
1642170600000|2022-01-14 14:30:00|146.01|144.21|145.29|143.49|146.56|144.76|144.99|143.19|728
1642170900000|2022-01-14 14:35:00|145.28|143.48|146.32|144.52|146.95|145.15|145.1|143.3|721
1642171200000|2022-01-14 14:40:00|146.35|144.55|146.55|144.75|146.78|144.98|146.06|144.26|696
1642171500000|2022-01-14 14:45:00|146.53|144.73|146.72|144.92|147.24|145.44|146.25|144.45|708
1642171800000|2022-01-14 14:50:00|146.71|144.91|146.87|145.07|147.11|145.31|146.37|144.57|700
1642172100000|2022-01-14 14:55:00|146.86|145.06|146.09|144.29|147.4|145.6|146.03|144.23|763
1642172400000|2022-01-14 15:00:00|146.1|144.3|145.93|144.13|146.44|144.64|145.44|143.64|657
1642172700000|2022-01-14 15:05:00|145.92|144.12|146.29|144.49|146.68|144.88|145.91|144.11|722
1642173000000|2022-01-14 15:10:00|146.3|144.5|145.94|144.14|146.45|144.65|145.93|144.13|616
1642173300000|2022-01-14 15:15:00|145.95|144.15|146.49|144.69|146.71|144.91|145.94|144.14|594
1642173600000|2022-01-14 15:20:00|146.48|144.68|146.27|144.47|146.63|144.83|146.2|144.4|591
1642173900000|2022-01-14 15:25:00|146.26|144.46|145.99|144.19|146.38|144.58|145.95|144.15|508
1642174200000|2022-01-14 15:30:00|145.98|144.18|146|144.2|146.02|144.22|145.61|143.81|543
1642174500000|2022-01-14 15:35:00|146.01|144.21|145.38|143.58|146.01|144.21|145.26|143.46|542
1642174800000|2022-01-14 15:40:00|145.37|143.57|145.16|143.36|145.43|143.63|145.14|143.34|475
1642175100000|2022-01-14 15:45:00|145.17|143.37|145.99|144.19|146.03|144.23|145.14|143.34|483
1642175400000|2022-01-14 15:50:00|146|144.2|145.68|143.88|146.04|144.24|145.4|143.6|447
1642175700000|2022-01-14 15:55:00|145.67|143.87|145.67|143.87|145.76|143.96|145.51|143.71|398
1642176000000|2022-01-14 16:00:00|145.68|143.88|145.36|143.56|146.09|144.29|145.27|143.47|555
1642176300000|2022-01-14 16:05:00|145.39|143.59|145.07|143.27|145.41|143.61|145.05|143.25|494
1642176600000|2022-01-14 16:10:00|145.08|143.28|144.99|143.19|145.23|143.43|144.9|143.1|444
1642176900000|2022-01-14 16:15:00|144.96|143.16|145.09|143.29|145.2|143.4|144.57|142.77|525
1642177200000|2022-01-14 16:20:00|145.1|143.3|144.89|143.09|145.21|143.41|144.69|142.89|451
1642177500000|2022-01-14 16:25:00|144.9|143.1|144.59|142.79|145.22|143.42|144.56|142.76|452
1642177800000|2022-01-14 16:30:00|144.6|142.8|144.93|143.13|145.09|143.29|144.49|142.69|529
1642178100000|2022-01-14 16:35:00|144.94|143.14|145.09|143.29|145.22|143.42|144.87|143.07|472
1642178400000|2022-01-14 16:40:00|145.08|143.28|144.93|143.13|145.28|143.48|144.82|143.02|446
1642178700000|2022-01-14 16:45:00|144.94|143.14|145.49|143.69|145.88|144.08|144.94|143.14|500
1642179000000|2022-01-14 16:50:00|145.48|143.68|145.64|143.84|145.67|143.87|145.3|143.5|384
1642179300000|2022-01-14 16:55:00|145.65|143.85|145.66|143.86|145.7|143.9|145.46|143.66|468
1642179600000|2022-01-14 17:00:00|145.65|143.85|145.36|143.56|146.03|144.23|145.33|143.53|446
1642179900000|2022-01-14 17:05:00|145.35|143.55|145.71|143.91|145.72|143.92|145.35|143.55|444
1642180200000|2022-01-14 17:10:00|145.7|143.9|145.59|143.79|145.86|144.06|145.48|143.68|437
1642180500000|2022-01-14 17:15:00|145.6|143.8|145.6|143.8|145.74|143.94|145.56|143.76|373
1642180800000|2022-01-14 17:20:00|145.61|143.81|145.32|143.52|145.61|143.81|145.15|143.35|440
1642181100000|2022-01-14 17:25:00|145.31|143.51|145.4|143.6|145.44|143.64|145.26|143.46|397
1642181400000|2022-01-14 17:30:00|145.39|143.59|144.92|143.12|145.45|143.65|144.83|143.03|401
1642181700000|2022-01-14 17:35:00|144.93|143.13|144.89|143.09|145.22|143.42|144.84|143.04|436
1642182000000|2022-01-14 17:40:00|144.9|143.1|144.92|143.12|144.97|143.17|144.73|142.93|329
1642182300000|2022-01-14 17:45:00|144.91|143.11|144.76|142.96|145.04|143.24|144.65|142.85|350
1642182600000|2022-01-14 17:50:00|144.77|142.97|144.67|142.87|144.94|143.14|144.65|142.85|361
1642182900000|2022-01-14 17:55:00|144.68|142.88|144.87|143.07|144.97|143.17|144.6|142.8|348
1642183200000|2022-01-14 18:00:00|144.86|143.06|144.91|143.11|144.98|143.18|144.61|142.81|379
1642183500000|2022-01-14 18:05:00|144.92|143.12|144.61|142.81|144.99|143.19|144.6|142.8|401
1642183800000|2022-01-14 18:10:00|144.63|142.83|144.84|143.04|144.89|143.09|144.41|142.61|392
1642184100000|2022-01-14 18:15:00|144.83|143.03|144.58|142.78|144.83|143.03|144.47|142.67|433
1642184400000|2022-01-14 18:20:00|144.59|142.79|144.43|142.63|144.6|142.8|144.18|142.38|469
1642184700000|2022-01-14 18:25:00|144.44|142.64|144.54|142.74|144.67|142.87|144.38|142.58|329
1642185000000|2022-01-14 18:30:00|144.55|142.75|144.27|142.47|144.67|142.87|144.22|142.42|400
1642185300000|2022-01-14 18:35:00|144.26|142.46|144.39|142.59|144.6|142.8|144.26|142.46|336
1642185600000|2022-01-14 18:40:00|144.4|142.6|144.58|142.78|144.67|142.87|144.3|142.5|382
1642185900000|2022-01-14 18:45:00|144.59|142.79|144.71|142.91|144.75|142.95|144.46|142.66|343
1642186200000|2022-01-14 18:50:00|144.7|142.9|145.03|143.23|145.26|143.46|144.68|142.88|443
1642186500000|2022-01-14 18:55:00|145.04|143.24|144.95|143.15|145.2|143.4|144.9|143.1|392
1642186800000|2022-01-14 19:00:00|144.97|143.17|145.01|143.21|145.11|143.31|144.87|143.07|455
1642187100000|2022-01-14 19:05:00|145|143.2|144.88|143.08|145.01|143.21|144.78|142.98|335
1642187400000|2022-01-14 19:10:00|144.87|143.07|145.08|143.28|145.21|143.41|144.71|142.91|414
1642187700000|2022-01-14 19:15:00|145.09|143.29|144.91|143.11|145.16|143.36|144.71|142.91|431
1642188000000|2022-01-14 19:20:00|144.92|143.12|145.1|143.3|145.13|143.33|144.79|142.99|371
1642188300000|2022-01-14 19:25:00|145.13|143.33|144.99|143.19|145.16|143.36|144.9|143.1|375
1642188600000|2022-01-14 19:30:00|144.97|143.17|145.31|143.51|145.31|143.51|144.91|143.11|376
1642188900000|2022-01-14 19:35:00|145.3|143.5|145.76|143.96|145.86|144.06|145.26|143.46|459
1642189200000|2022-01-14 19:40:00|145.73|143.93|145.58|143.78|145.77|143.97|145.55|143.75|430
1642189500000|2022-01-14 19:45:00|145.57|143.77|145.61|143.81|145.74|143.94|145.45|143.65|463
1642189800000|2022-01-14 19:50:00|145.6|143.8|145.59|143.79|145.69|143.89|145.47|143.67|338
1642190100000|2022-01-14 19:55:00|145.6|143.8|145.57|143.77|145.73|143.93|145.55|143.75|397
1642190400000|2022-01-14 20:00:00|145.58|143.78|145.81|144.01|145.89|144.09|145.56|143.76|344
1642190700000|2022-01-14 20:05:00|145.82|144.02|145.52|143.72|145.85|144.05|145.48|143.68|358
1642191000000|2022-01-14 20:10:00|145.54|143.74|145.41|143.61|145.61|143.81|145.34|143.54|428
1642191300000|2022-01-14 20:15:00|145.42|143.62|145.59|143.79|145.61|143.81|145.12|143.32|445
1642191600000|2022-01-14 20:20:00|145.6|143.8|145.69|143.89|145.72|143.92|145.55|143.75|282
1642191900000|2022-01-14 20:25:00|145.68|143.88|145.38|143.58|145.69|143.89|145.38|143.58|283
1642192200000|2022-01-14 20:30:00|145.39|143.59|145.45|143.65|145.51|143.71|145.26|143.46|288
1642192500000|2022-01-14 20:35:00|145.44|143.64|145.31|143.51|145.46|143.66|145.1|143.3|336
1642192800000|2022-01-14 20:40:00|145.32|143.52|145.62|143.82|145.77|143.97|145.29|143.49|338
1642193100000|2022-01-14 20:45:00|145.6|143.8|145.45|143.65|145.71|143.91|145.39|143.59|340
1642193400000|2022-01-14 20:50:00|145.47|143.67|145.61|143.81|145.69|143.89|145.47|143.67|354
1642193700000|2022-01-14 20:55:00|145.62|143.82|145.61|143.81|145.65|143.85|145.48|143.68|338
1642194000000|2022-01-14 21:00:00|145.6|143.8|145.91|144.11|146.16|144.36|145.53|143.73|394
1642194300000|2022-01-14 21:05:00|145.92|144.12|145.89|144.09|145.96|144.16|145.71|143.91|313
1642194600000|2022-01-14 21:10:00|145.9|144.1|146.25|144.45|146.3|144.5|145.9|144.1|321
1642194900000|2022-01-14 21:15:00|146.24|144.44|146.18|144.38|146.32|144.52|146.17|144.37|305
1642195200000|2022-01-14 21:20:00|146.16|144.36|145.93|144.13|146.18|144.38|145.92|144.12|298
1642195500000|2022-01-14 21:25:00|145.91|144.11|146.03|144.23|146.06|144.26|145.87|144.07|289
1642195800000|2022-01-14 21:30:00|146.04|144.24|146.2|144.4|146.25|144.45|145.95|144.15|308
1642196100000|2022-01-14 21:35:00|146.19|144.39|146.12|144.32|146.37|144.57|146.09|144.29|457
1642196400000|2022-01-14 21:40:00|146.11|144.31|146.15|144.35|146.24|144.44|146.07|144.27|316
1642196700000|2022-01-14 21:45:00|146.16|144.36|146.02|144.22|146.17|144.37|145.91|144.11|351
1642197000000|2022-01-14 21:50:00|146.01|144.21|146.15|144.35|146.18|144.38|145.92|144.12|319
1642197300000|2022-01-14 21:55:00|146.14|144.34|145.85|144.05|146.44|144.64|145.84|144.04|382
1642233600000|2022-01-15 08:00:00|151.2|149.4|150.55|148.75|151.24|149.44|150.55|148.75|625
1642233900000|2022-01-15 08:05:00|150.5|148.7|150.35|148.55|150.62|148.82|150.17|148.37|454
1642234200000|2022-01-15 08:10:00|150.33|148.53|150.39|148.59|150.54|148.74|150.24|148.44|384
1642234500000|2022-01-15 08:15:00|150.4|148.6|149.9|148.1|150.49|148.69|149.81|148.01|432
1642234800000|2022-01-15 08:20:00|149.91|148.11|149.59|147.79|149.92|148.12|149.55|147.75|363
1642235100000|2022-01-15 08:25:00|149.55|147.75|149.61|147.81|149.65|147.85|149.29|147.49|398
1642235400000|2022-01-15 08:30:00|149.6|147.8|149.53|147.73|149.78|147.98|149.42|147.62|458
1642235700000|2022-01-15 08:35:00|149.52|147.72|149.43|147.63|149.54|147.74|149.37|147.57|340
1642236000000|2022-01-15 08:40:00|149.44|147.64|149.52|147.72|149.52|147.72|149.39|147.59|293
1642236300000|2022-01-15 08:45:00|149.51|147.71|149.41|147.61|149.97|148.17|149.41|147.61|433
1642236600000|2022-01-15 08:50:00|149.42|147.62|148.97|147.17|149.43|147.63|148.8|147|448
1642236900000|2022-01-15 08:55:00|148.98|147.18|148.8|147|148.98|147.18|148.61|146.81|426
1642237200000|2022-01-15 09:00:00|148.81|147.01|148.89|147.09|149.08|147.28|148.57|146.77|441
1642237500000|2022-01-15 09:05:00|148.9|147.1|148.73|146.93|149.05|147.25|148.71|146.91|316
1642237800000|2022-01-15 09:10:00|148.72|146.92|148.88|147.08|148.95|147.15|148.62|146.82|339
1642238100000|2022-01-15 09:15:00|148.89|147.09|149.05|147.25|149.11|147.31|148.86|147.06|325
1642238400000|2022-01-15 09:20:00|149.06|147.26|148.89|147.09|149.07|147.27|148.81|147.01|317
1642238700000|2022-01-15 09:25:00|148.88|147.08|148.73|146.93|148.98|147.18|148.62|146.82|306
1642239000000|2022-01-15 09:30:00|148.74|146.94|149.11|147.31|149.13|147.33|148.68|146.88|397
1642239300000|2022-01-15 09:35:00|149.1|147.3|148.97|147.17|149.19|147.39|148.93|147.13|265
1642239600000|2022-01-15 09:40:00|148.98|147.18|148.96|147.16|148.99|147.19|148.87|147.07|257
1642239900000|2022-01-15 09:45:00|148.98|147.18|149.12|147.32|149.15|147.35|148.92|147.12|269
1642240200000|2022-01-15 09:50:00|149.11|147.31|149.25|147.45|149.34|147.54|149.11|147.31|281
1642240500000|2022-01-15 09:55:00|149.26|147.46|149.52|147.72|149.69|147.89|149.26|147.46|522
1642240800000|2022-01-15 10:00:00|149.53|147.73|149.85|148.05|149.91|148.11|149.3|147.5|373
1642241100000|2022-01-15 10:05:00|149.84|148.04|150|148.2|150.25|148.45|149.8|148|498
1642241400000|2022-01-15 10:10:00|149.99|148.19|150.23|148.43|150.25|148.45|149.91|148.11|463
1642241700000|2022-01-15 10:15:00|150.22|148.42|149.82|148.02|150.25|148.45|149.78|147.98|367
1642242000000|2022-01-15 10:20:00|149.83|148.03|149.58|147.78|149.89|148.09|149.47|147.67|357
1642242300000|2022-01-15 10:25:00|149.57|147.77|149.83|148.03|149.99|148.19|149.57|147.77|393
1642242600000|2022-01-15 10:30:00|149.82|148.02|149.63|147.83|149.9|148.1|149.52|147.72|290
1642242900000|2022-01-15 10:35:00|149.61|147.81|149.64|147.84|149.65|147.85|149.53|147.73|226
1642243200000|2022-01-15 10:40:00|149.63|147.83|149.71|147.91|149.73|147.93|149.54|147.74|276
1642243500000|2022-01-15 10:45:00|149.72|147.92|149.66|147.86|149.89|148.09|149.64|147.84|326
1642243800000|2022-01-15 10:50:00|149.67|147.87|149.41|147.61|149.67|147.87|149.27|147.47|352
1642244100000|2022-01-15 10:55:00|149.42|147.62|149.23|147.43|149.47|147.67|149.23|147.43|250
1642244400000|2022-01-15 11:00:00|149.22|147.42|149.5|147.7|149.54|147.74|149.18|147.38|359
1642244700000|2022-01-15 11:05:00|149.51|147.71|149.43|147.63|149.53|147.73|149.42|147.62|219
1642245000000|2022-01-15 11:10:00|149.46|147.66|149.82|148.02|149.85|148.05|149.45|147.65|283
1642245300000|2022-01-15 11:15:00|149.81|148.01|149.92|148.12|149.92|148.12|149.72|147.92|254
1642245600000|2022-01-15 11:20:00|149.91|148.11|149.74|147.94|149.93|148.13|149.68|147.88|305
1642245900000|2022-01-15 11:25:00|149.75|147.95|149.77|147.97|149.82|148.02|149.63|147.83|215
1642246200000|2022-01-15 11:30:00|149.84|148.04|149.57|147.77|149.87|148.07|149.55|147.75|218
1642246500000|2022-01-15 11:35:00|149.56|147.76|149.44|147.64|149.58|147.78|149.28|147.48|281
1642246800000|2022-01-15 11:40:00|149.45|147.65|149.44|147.64|149.47|147.67|149.31|147.51|237
1642247100000|2022-01-15 11:45:00|149.45|147.65|149.45|147.65|149.7|147.9|149.42|147.62|213
1642247400000|2022-01-15 11:50:00|149.44|147.64|148.51|146.71|149.45|147.65|148.44|146.64|322
1642247700000|2022-01-15 11:55:00|148.52|146.72|149.09|147.29|149.14|147.34|148.52|146.72|400
1642248000000|2022-01-15 12:00:00|149.1|147.3|148.88|147.08|149.26|147.46|148.88|147.08|307
1642248300000|2022-01-15 12:05:00|148.87|147.07|148.5|146.7|148.94|147.14|148.48|146.68|322
1642248600000|2022-01-15 12:10:00|148.51|146.71|148.81|147.01|148.85|147.05|148.49|146.69|226
1642248900000|2022-01-15 12:15:00|148.8|147|148.61|146.81|148.82|147.02|148.52|146.72|207
1642249200000|2022-01-15 12:20:00|148.62|146.82|148.34|146.54|148.71|146.91|148.11|146.31|351
1642249500000|2022-01-15 12:25:00|148.35|146.55|147.95|146.15|148.43|146.63|147.75|145.95|403
1642249800000|2022-01-15 12:30:00|147.94|146.14|147.91|146.11|148.19|146.39|147.89|146.09|418
1642250100000|2022-01-15 12:35:00|147.89|146.09|147.39|145.59|148.02|146.22|147.24|145.44|545
1642250400000|2022-01-15 12:40:00|147.38|145.58|146.73|144.93|147.38|145.58|146.23|144.43|737
1642250700000|2022-01-15 12:45:00|146.77|144.97|146.61|144.81|146.8|145|145.76|143.96|681
1642251000000|2022-01-15 12:50:00|146.62|144.82|146.89|145.09|146.92|145.12|146.37|144.57|550
1642251300000|2022-01-15 12:55:00|146.91|145.11|147.1|145.3|147.32|145.52|146.71|144.91|454
1642251600000|2022-01-15 13:00:00|147.11|145.31|146.97|145.17|147.11|145.31|146.74|144.94|411
1642251900000|2022-01-15 13:05:00|146.96|145.16|147.06|145.26|147.12|145.32|146.81|145.01|403
1642252200000|2022-01-15 13:10:00|147.07|145.27|147.56|145.76|147.61|145.81|147.06|145.26|425
1642252500000|2022-01-15 13:15:00|147.57|145.77|147.27|145.47|147.57|145.77|147.27|145.47|341
1642252800000|2022-01-15 13:20:00|147.31|145.51|147.39|145.59|147.52|145.72|147.28|145.48|252
1642253100000|2022-01-15 13:25:00|147.38|145.58|147.7|145.9|147.71|145.91|147.27|145.47|328
1642253400000|2022-01-15 13:30:00|147.71|145.91|147.46|145.66|147.96|146.16|147.46|145.66|498
1642253700000|2022-01-15 13:35:00|147.47|145.67|147.7|145.9|147.73|145.93|147.39|145.59|287
1642254000000|2022-01-15 13:40:00|147.69|145.89|147.54|145.74|147.74|145.94|147.52|145.72|241
1642254300000|2022-01-15 13:45:00|147.55|145.75|147.61|145.81|147.68|145.88|147.49|145.69|272
1642254600000|2022-01-15 13:50:00|147.6|145.8|147.32|145.52|147.74|145.94|147.24|145.44|387
1642254900000|2022-01-15 13:55:00|147.33|145.53|147.3|145.5|147.37|145.57|147|145.2|510
1642255200000|2022-01-15 14:00:00|147.28|145.48|147.36|145.56|147.46|145.66|147.07|145.27|479
1642255500000|2022-01-15 14:05:00|147.35|145.55|147.4|145.6|147.45|145.65|147.24|145.44|412
1642255800000|2022-01-15 14:10:00|147.38|145.58|147.6|145.8|147.73|145.93|147.37|145.57|446
1642256100000|2022-01-15 14:15:00|147.61|145.81|147.33|145.53|147.62|145.82|147.09|145.29|357
1642256400000|2022-01-15 14:20:00|147.34|145.54|147.35|145.55|147.51|145.71|147.33|145.53|284
1642256700000|2022-01-15 14:25:00|147.36|145.56|147.74|145.94|147.77|145.97|147.36|145.56|300
1642257000000|2022-01-15 14:30:00|147.75|145.95|147.56|145.76|147.77|145.97|147.56|145.76|316
1642257300000|2022-01-15 14:35:00|147.57|145.77|147.88|146.08|147.88|146.08|147.47|145.67|359
1642257600000|2022-01-15 14:40:00|147.87|146.07|148.6|146.8|148.93|147.13|147.85|146.05|587
1642257900000|2022-01-15 14:45:00|148.59|146.79|148.43|146.63|149.02|147.22|148.42|146.62|648
1642258200000|2022-01-15 14:50:00|148.42|146.62|148.44|146.64|148.72|146.92|148.38|146.58|502
1642258500000|2022-01-15 14:55:00|148.45|146.65|148.67|146.87|148.87|147.07|148.41|146.61|387
1642258800000|2022-01-15 15:00:00|148.66|146.86|148.55|146.75|148.73|146.93|148.5|146.7|339
1642259100000|2022-01-15 15:05:00|148.56|146.76|148.55|146.75|148.77|146.97|148.51|146.71|361
1642259400000|2022-01-15 15:10:00|148.54|146.74|148.93|147.13|148.99|147.19|148.49|146.69|358
1642259700000|2022-01-15 15:15:00|148.94|147.14|148.83|147.03|149.07|147.27|148.78|146.98|464
1642260000000|2022-01-15 15:20:00|148.81|147.01|149.13|147.33|149.14|147.34|148.71|146.91|321
1642260300000|2022-01-15 15:25:00|149.11|147.31|149.24|147.44|149.32|147.52|149.01|147.21|438
1642260600000|2022-01-15 15:30:00|149.23|147.43|149.38|147.58|149.42|147.62|149.17|147.37|308
1642260900000|2022-01-15 15:35:00|149.36|147.56|149.34|147.54|149.41|147.61|149.3|147.5|305
1642261200000|2022-01-15 15:40:00|149.35|147.55|149.66|147.86|149.98|148.18|149.35|147.55|536
1642261500000|2022-01-15 15:45:00|149.65|147.85|149.59|147.79|150.02|148.22|149.57|147.77|486
1642261800000|2022-01-15 15:50:00|149.6|147.8|149.83|148.03|149.88|148.08|149.41|147.61|424
1642262100000|2022-01-15 15:55:00|149.84|148.04|149.97|148.17|150.01|148.21|149.75|147.95|380
1642262400000|2022-01-15 16:00:00|149.96|148.16|149.94|148.14|150.15|148.35|149.64|147.84|523
1642262700000|2022-01-15 16:05:00|149.93|148.13|149.89|148.09|150.05|148.25|149.83|148.03|388
1642263000000|2022-01-15 16:10:00|149.88|148.08|150.05|148.25|150.07|148.27|149.82|148.02|304
1642263300000|2022-01-15 16:15:00|150.04|148.24|150.13|148.33|150.28|148.48|150.04|148.24|297
1642263600000|2022-01-15 16:20:00|150.11|148.31|149.71|147.91|150.11|148.31|149.51|147.71|376
1642263900000|2022-01-15 16:25:00|149.69|147.89|149.5|147.7|149.7|147.9|149.31|147.51|300
1642264200000|2022-01-15 16:30:00|149.52|147.72|149.73|147.93|149.81|148.01|149.51|147.71|321
1642264500000|2022-01-15 16:35:00|149.71|147.91|149.55|147.75|149.77|147.97|149.53|147.73|301
1642264800000|2022-01-15 16:40:00|149.54|147.74|149.38|147.58|149.74|147.94|149.37|147.57|367
1642265100000|2022-01-15 16:45:00|149.39|147.59|149.36|147.56|149.45|147.65|149.32|147.52|306
1642265400000|2022-01-15 16:50:00|149.37|147.57|149.43|147.63|149.59|147.79|149.36|147.56|313
1642265700000|2022-01-15 16:55:00|149.42|147.62|149.35|147.55|149.45|147.65|149.32|147.52|226
1642266000000|2022-01-15 17:00:00|149.36|147.56|149.33|147.53|149.43|147.63|149.21|147.41|267
1642266300000|2022-01-15 17:05:00|149.34|147.54|148.89|147.09|149.37|147.57|148.88|147.08|293
1642266600000|2022-01-15 17:10:00|148.91|147.11|149.02|147.22|149.2|147.4|148.89|147.09|323
1642266900000|2022-01-15 17:15:00|149.01|147.21|149.13|147.33|149.29|147.49|148.98|147.18|282
1642267200000|2022-01-15 17:20:00|149.16|147.36|149.31|147.51|149.32|147.52|149.1|147.3|220
1642267500000|2022-01-15 17:25:00|149.32|147.52|149.31|147.51|149.45|147.65|149.25|147.45|305
1642267800000|2022-01-15 17:30:00|149.32|147.52|149.14|147.34|149.38|147.58|149.1|147.3|244
1642268100000|2022-01-15 17:35:00|149.13|147.33|149.34|147.54|149.34|147.54|149.11|147.31|261
1642268400000|2022-01-15 17:40:00|149.32|147.52|149.47|147.67|149.5|147.7|149.31|147.51|210
1642268700000|2022-01-15 17:45:00|149.48|147.68|149.25|147.45|149.69|147.89|149.08|147.28|375
1642269000000|2022-01-15 17:50:00|149.24|147.44|149.24|147.44|149.43|147.63|149.17|147.37|284
1642269300000|2022-01-15 17:55:00|149.23|147.43|148.91|147.11|149.26|147.46|148.79|146.99|392
1642269600000|2022-01-15 18:00:00|148.9|147.1|148.81|147.01|148.9|147.1|148.64|146.84|331
1642269900000|2022-01-15 18:05:00|148.8|147|148.83|147.03|148.88|147.08|148.7|146.9|404
1642270200000|2022-01-15 18:10:00|148.84|147.04|148.92|147.12|149.08|147.28|148.84|147.04|369
1642270500000|2022-01-15 18:15:00|148.91|147.11|149.02|147.22|149.14|147.34|148.82|147.02|423
1642270800000|2022-01-15 18:20:00|149.01|147.21|149.03|147.23|149.16|147.36|148.99|147.19|294
1642271100000|2022-01-15 18:25:00|149.05|147.25|148.84|147.04|149.05|147.25|148.78|146.98|231
1642271400000|2022-01-15 18:30:00|148.85|147.05|149.08|147.28|149.14|147.34|148.81|147.01|321
1642271700000|2022-01-15 18:35:00|149.07|147.27|149.06|147.26|149.12|147.32|148.99|147.19|256
1642272000000|2022-01-15 18:40:00|149.05|147.25|149.18|147.38|149.26|147.46|149.03|147.23|292
1642272300000|2022-01-15 18:45:00|149.19|147.39|149.04|147.24|149.21|147.41|149.03|147.23|259
1642272600000|2022-01-15 18:50:00|149.03|147.23|149.35|147.55|149.38|147.58|149.03|147.23|239
1642272900000|2022-01-15 18:55:00|149.34|147.54|149.2|147.4|149.4|147.6|149.2|147.4|187
1642273200000|2022-01-15 19:00:00|149.21|147.41|149.22|147.42|149.28|147.48|149.13|147.33|254
1642273500000|2022-01-15 19:05:00|149.23|147.43|149.44|147.64|149.45|147.65|149.2|147.4|227
1642273800000|2022-01-15 19:10:00|149.45|147.65|149.35|147.55|149.62|147.82|149.34|147.54|275
1642274100000|2022-01-15 19:15:00|149.36|147.56|149.45|147.65|149.54|147.74|149.36|147.56|248
1642274400000|2022-01-15 19:20:00|149.44|147.64|149.68|147.88|149.74|147.94|149.43|147.63|300
1642274700000|2022-01-15 19:25:00|149.69|147.89|149.73|147.93|149.82|148.02|149.62|147.82|226
1642275000000|2022-01-15 19:30:00|149.74|147.94|150.01|148.21|150.09|148.29|149.68|147.88|327
1642275300000|2022-01-15 19:35:00|150|148.2|150.12|148.32|150.18|148.38|149.99|148.19|279
1642275600000|2022-01-15 19:40:00|150.11|148.31|150.17|148.37|150.23|148.43|150.11|148.31|195
1642275900000|2022-01-15 19:45:00|150.15|148.35|150.03|148.23|150.39|148.59|150|148.2|375
1642276200000|2022-01-15 19:50:00|150.02|148.22|149.94|148.14|150.05|148.25|149.81|148.01|382
1642276500000|2022-01-15 19:55:00|149.93|148.13|150.22|148.42|150.26|148.46|149.9|148.1|251
1642276800000|2022-01-15 20:00:00|150.21|148.41|150.51|148.71|150.64|148.84|150.18|148.38|513
1642277100000|2022-01-15 20:05:00|150.53|148.73|150.49|148.69|150.63|148.83|150.33|148.53|419
1642277400000|2022-01-15 20:10:00|150.47|148.67|150.26|148.46|150.61|148.81|150.14|148.34|392
1642277700000|2022-01-15 20:15:00|150.24|148.44|150.22|148.42|150.44|148.64|150.14|148.34|356
1642278000000|2022-01-15 20:20:00|150.2|148.4|150.21|148.41|150.31|148.51|150.11|148.31|313
1642278300000|2022-01-15 20:25:00|150.22|148.42|150.22|148.42|150.44|148.64|150.15|148.35|336
1642278600000|2022-01-15 20:30:00|150.23|148.43|150.16|148.36|150.35|148.55|150.14|148.34|271
1642278900000|2022-01-15 20:35:00|150.15|148.35|150.02|148.22|150.17|148.37|149.95|148.15|262
1642279200000|2022-01-15 20:40:00|150.01|148.21|149.79|147.99|150.02|148.22|149.7|147.9|320
1642279500000|2022-01-15 20:45:00|149.8|148|149.71|147.91|149.81|148.01|149.6|147.8|332
1642279800000|2022-01-15 20:50:00|149.72|147.92|149.42|147.62|149.74|147.94|149.38|147.58|317
1642280100000|2022-01-15 20:55:00|149.43|147.63|149.33|147.53|149.56|147.76|149.28|147.48|364
1642280400000|2022-01-15 21:00:00|149.32|147.52|149.5|147.7|149.56|147.76|149.28|147.48|489
1642280700000|2022-01-15 21:05:00|149.48|147.68|149.34|147.54|149.51|147.71|149.24|147.44|366
1642281000000|2022-01-15 21:10:00|149.33|147.53|149.16|147.36|149.39|147.59|149.15|147.35|330
1642281300000|2022-01-15 21:15:00|149.17|147.37|149.42|147.62|149.56|147.76|149.14|147.34|408
1642281600000|2022-01-15 21:20:00|149.41|147.61|149.18|147.38|149.44|147.64|149.12|147.32|296
1642281900000|2022-01-15 21:25:00|149.14|147.34|149.02|147.22|149.18|147.38|148.9|147.1|417
1642282200000|2022-01-15 21:30:00|148.94|147.14|148.46|146.66|148.94|147.14|148.4|146.6|475
1642282500000|2022-01-15 21:35:00|148.45|146.65|148.43|146.63|148.69|146.89|148.41|146.61|411
1642282800000|2022-01-15 21:40:00|148.42|146.62|148.6|146.8|148.65|146.85|148.37|146.57|475
1642283100000|2022-01-15 21:45:00|148.61|146.81|148.4|146.6|148.62|146.82|148.29|146.49|390
1642283400000|2022-01-15 21:50:00|148.44|146.64|148.77|146.97|148.86|147.06|148.43|146.63|401
1642283700000|2022-01-15 21:55:00|148.76|146.96|148.83|147.03|148.94|147.14|148.71|146.91|398
1642284000000|2022-01-15 22:00:00|148.85|147.05|148.61|146.81|149.08|147.28|148.58|146.78|310
1642284300000|2022-01-15 22:05:00|148.62|146.82|148.9|147.1|148.91|147.11|148.58|146.78|300
1642284600000|2022-01-15 22:10:00|148.89|147.09|149.15|147.35|149.18|147.38|148.89|147.09|183
1642284900000|2022-01-15 22:15:00|149.14|147.34|149.21|147.41|149.21|147.41|149.02|147.22|215
1642285200000|2022-01-15 22:20:00|149.17|147.37|149.04|147.24|149.28|147.48|149.01|147.21|210
1642285500000|2022-01-15 22:25:00|149.06|147.26|148.82|147.02|149.14|147.34|148.78|146.98|246
1642285800000|2022-01-15 22:30:00|148.83|147.03|148.73|146.93|148.85|147.05|148.73|146.93|175
1642286100000|2022-01-15 22:35:00|148.74|146.94|148.53|146.73|148.76|146.96|148.42|146.62|266
1642286400000|2022-01-15 22:40:00|148.54|146.74|148.6|146.8|148.68|146.88|148.51|146.71|179
1642286700000|2022-01-15 22:45:00|148.61|146.81|148.65|146.85|148.73|146.93|148.58|146.78|212
1642287000000|2022-01-15 22:50:00|148.64|146.84|148.7|146.9|148.79|146.99|148.63|146.83|247
1642287300000|2022-01-15 22:55:00|148.73|146.93|148.68|146.88|148.78|146.98|148.67|146.87|242
1642287600000|2022-01-15 23:00:00|148.7|146.9|148.91|147.11|148.95|147.15|148.68|146.88|358
1642287900000|2022-01-15 23:05:00|148.92|147.12|149.02|147.22|149.07|147.27|148.9|147.1|289
1642288200000|2022-01-15 23:10:00|149.03|147.23|149.12|147.32|149.13|147.33|148.92|147.12|209
1642288500000|2022-01-15 23:15:00|149.11|147.31|149.36|147.56|149.42|147.62|149.08|147.28|207
1642288800000|2022-01-15 23:20:00|149.37|147.57|148.91|147.11|149.4|147.6|148.88|147.08|264
1642289100000|2022-01-15 23:25:00|148.92|147.12|148.9|147.1|148.97|147.17|148.77|146.97|270
1642289400000|2022-01-15 23:30:00|148.91|147.11|149.16|147.36|149.24|147.44|148.89|147.09|372
1642289700000|2022-01-15 23:35:00|149.15|147.35|148.8|147|149.18|147.38|148.65|146.85|283
1642290000000|2022-01-15 23:40:00|148.82|147.02|148.83|147.03|148.84|147.04|148.49|146.69|373
1642290300000|2022-01-15 23:45:00|148.82|147.02|148.8|147|148.93|147.13|148.78|146.98|262
1642290600000|2022-01-15 23:50:00|148.81|147.01|148.73|146.93|148.82|147.02|148.59|146.79|299
1642290900000|2022-01-15 23:55:00|148.75|146.95|148.63|146.83|148.87|147.07|148.59|146.79|310
1642291200000|2022-01-16 00:00:00|148.64|146.84|148.13|146.33|148.78|146.98|148.09|146.29|346
1642291500000|2022-01-16 00:05:00|148.12|146.32|148.33|146.53|148.41|146.61|147.89|146.09|351
1642291800000|2022-01-16 00:10:00|148.32|146.52|148.29|146.49|148.57|146.77|148.28|146.48|290
1642292100000|2022-01-16 00:15:00|148.3|146.5|148.42|146.62|148.51|146.71|148.23|146.43|268
1642292400000|2022-01-16 00:20:00|148.43|146.63|148.31|146.51|148.49|146.69|148.25|146.45|255
1642292700000|2022-01-16 00:25:00|148.33|146.53|148.35|146.55|148.45|146.65|148.3|146.5|219
1642293000000|2022-01-16 00:30:00|148.33|146.53|148.61|146.81|148.66|146.86|148.3|146.5|254
1642293300000|2022-01-16 00:35:00|148.6|146.8|148.28|146.48|148.62|146.82|148.25|146.45|236
1642293600000|2022-01-16 00:40:00|148.27|146.47|147.9|146.1|148.3|146.5|147.8|146|284
1642293900000|2022-01-16 00:45:00|147.91|146.11|148.09|146.29|148.34|146.54|147.88|146.08|268
1642294200000|2022-01-16 00:50:00|148.11|146.31|148.31|146.51|148.36|146.56|147.93|146.13|302
1642294500000|2022-01-16 00:55:00|148.3|146.5|148.39|146.59|148.4|146.6|148.27|146.47|242
1642294800000|2022-01-16 01:00:00|148.4|146.6|148.75|146.95|148.81|147.01|148.35|146.55|337
1642295100000|2022-01-16 01:05:00|148.76|146.96|148.69|146.89|148.8|147|148.63|146.83|233
1642295400000|2022-01-16 01:10:00|148.71|146.91|148.37|146.57|148.73|146.93|148.36|146.56|242
1642295700000|2022-01-16 01:15:00|148.36|146.56|148.33|146.53|148.37|146.57|148.08|146.28|331
1642296000000|2022-01-16 01:20:00|148.32|146.52|148.43|146.63|148.48|146.68|148.28|146.48|259
1642296300000|2022-01-16 01:25:00|148.44|146.64|148.41|146.61|148.48|146.68|148.17|146.37|377
1642296600000|2022-01-16 01:30:00|148.45|146.65|148.86|147.06|149.11|147.31|148.38|146.58|386
1642296900000|2022-01-16 01:35:00|148.87|147.07|148.78|146.98|148.88|147.08|148.76|146.96|295
1642297200000|2022-01-16 01:40:00|148.81|147.01|149.22|147.42|149.23|147.43|148.81|147.01|259
1642297500000|2022-01-16 01:45:00|149.23|147.43|149.22|147.42|149.3|147.5|149.15|147.35|300
1642297800000|2022-01-16 01:50:00|149.23|147.43|149.16|147.36|149.32|147.52|149.16|147.36|217
1642298100000|2022-01-16 01:55:00|149.15|147.35|148.86|147.06|149.19|147.39|148.86|147.06|235
1642298400000|2022-01-16 02:00:00|148.87|147.07|148.81|147.01|148.87|147.07|148.52|146.72|349
1642298700000|2022-01-16 02:05:00|148.8|147|149.06|147.26|149.13|147.33|148.79|146.99|248
1642299000000|2022-01-16 02:10:00|149.08|147.28|149.64|147.84|149.72|147.92|148.99|147.19|379
1642299300000|2022-01-16 02:15:00|149.65|147.85|149.55|147.75|149.65|147.85|149.46|147.66|267
1642299600000|2022-01-16 02:20:00|149.54|147.74|149.42|147.62|149.62|147.82|149.37|147.57|352
1642299900000|2022-01-16 02:25:00|149.41|147.61|149.14|147.34|149.47|147.67|149.12|147.32|317
1642300200000|2022-01-16 02:30:00|149.12|147.32|149.82|148.02|149.9|148.1|149.12|147.32|374
1642300500000|2022-01-16 02:35:00|149.83|148.03|149.57|147.77|149.89|148.09|149.54|147.74|289
1642300800000|2022-01-16 02:40:00|149.55|147.75|149.28|147.48|149.62|147.82|149.28|147.48|354
1642301100000|2022-01-16 02:45:00|149.26|147.46|148.99|147.19|149.49|147.69|148.87|147.07|297
1642301400000|2022-01-16 02:50:00|149|147.2|148.46|146.66|149.05|147.25|148.44|146.64|384
1642301700000|2022-01-16 02:55:00|148.45|146.65|147.81|146.01|148.46|146.66|147.18|145.38|479
1642302000000|2022-01-16 03:00:00|147.8|146|147.71|145.91|148.03|146.23|147.69|145.89|498
1642302300000|2022-01-16 03:05:00|147.7|145.9|147.03|145.23|147.75|145.95|146.99|145.19|377
1642302600000|2022-01-16 03:10:00|147.04|145.24|147.32|145.52|147.45|145.65|146.72|144.92|360
1642302900000|2022-01-16 03:15:00|147.31|145.51|147.35|145.55|147.42|145.62|147.15|145.35|373
1642303200000|2022-01-16 03:20:00|147.38|145.58|147.6|145.8|147.7|145.9|147.35|145.55|334
1642303500000|2022-01-16 03:25:00|147.64|145.84|147.5|145.7|147.66|145.86|147.43|145.63|317
1642303800000|2022-01-16 03:30:00|147.48|145.68|147.22|145.42|147.57|145.77|147.17|145.37|315
1642304100000|2022-01-16 03:35:00|147.21|145.41|146.99|145.19|147.33|145.53|146.79|144.99|388
1642304400000|2022-01-16 03:40:00|146.96|145.16|147.29|145.49|147.37|145.57|146.93|145.13|401
1642304700000|2022-01-16 03:45:00|147.28|145.48|146.81|145.01|147.29|145.49|146.81|145.01|393
1642305000000|2022-01-16 03:50:00|146.82|145.02|146.96|145.16|147.14|145.34|146.4|144.6|489
1642305300000|2022-01-16 03:55:00|146.97|145.17|146.61|144.81|147.06|145.26|146.38|144.58|394
1642305600000|2022-01-16 04:00:00|146.6|144.8|146.43|144.63|146.74|144.94|146.2|144.4|489
1642305900000|2022-01-16 04:05:00|146.44|144.64|146.56|144.76|146.64|144.84|146.3|144.5|478
1642306200000|2022-01-16 04:10:00|146.57|144.77|146.8|145|147.01|145.21|146.57|144.77|377
1642306500000|2022-01-16 04:15:00|146.81|145.01|146.96|145.16|147|145.2|146.79|144.99|273
1642306800000|2022-01-16 04:20:00|146.97|145.17|147.08|145.28|147.19|145.39|146.95|145.15|290
1642307100000|2022-01-16 04:25:00|147.1|145.3|146.82|145.02|147.11|145.31|146.59|144.79|304
1642307400000|2022-01-16 04:30:00|146.83|145.03|146.93|145.13|147|145.2|146.77|144.97|302
1642307700000|2022-01-16 04:35:00|146.9|145.1|147.19|145.39|147.22|145.42|146.9|145.1|260
1642308000000|2022-01-16 04:40:00|147.2|145.4|147.1|145.3|147.25|145.45|147.09|145.29|201
1642308300000|2022-01-16 04:45:00|147.11|145.31|147.23|145.43|147.26|145.46|147.05|145.25|263
1642308600000|2022-01-16 04:50:00|147.22|145.42|147.07|145.27|147.27|145.47|146.97|145.17|270
1642308900000|2022-01-16 04:55:00|147.08|145.28|147.05|145.25|147.1|145.3|147|145.2|176
1642309200000|2022-01-16 05:00:00|147.04|145.24|147.22|145.42|147.25|145.45|146.97|145.17|206
1642309500000|2022-01-16 05:05:00|147.21|145.41|147.21|145.41|147.24|145.44|147.1|145.3|231
1642309800000|2022-01-16 05:10:00|147.22|145.42|147.24|145.44|147.33|145.53|147.16|145.36|245
1642310100000|2022-01-16 05:15:00|147.25|145.45|147.13|145.33|147.33|145.53|147.02|145.22|318
1642310400000|2022-01-16 05:20:00|147.12|145.32|147.18|145.38|147.19|145.39|147.05|145.25|305
1642310700000|2022-01-16 05:25:00|147.17|145.37|147.16|145.36|147.34|145.54|147.09|145.29|232
1642311000000|2022-01-16 05:30:00|147.17|145.37|147.22|145.42|147.23|145.43|147.12|145.32|186
1642311300000|2022-01-16 05:35:00|147.23|145.43|146.69|144.89|147.23|145.43|146.69|144.89|267
1642311600000|2022-01-16 05:40:00|146.7|144.9|146.81|145.01|146.84|145.04|146.65|144.85|261
1642311900000|2022-01-16 05:45:00|146.82|145.02|146.6|144.8|146.84|145.04|146.56|144.76|205
1642312200000|2022-01-16 05:50:00|146.61|144.81|146.51|144.71|146.63|144.83|146.41|144.61|249
1642312500000|2022-01-16 05:55:00|146.52|144.72|146.33|144.53|146.52|144.72|146.3|144.5|260
1642312800000|2022-01-16 06:00:00|146.32|144.52|146.46|144.66|146.54|144.74|145.76|143.96|474
1642313100000|2022-01-16 06:05:00|146.45|144.65|146.44|144.64|146.47|144.67|145.99|144.19|331
1642313400000|2022-01-16 06:10:00|146.45|144.65|146.75|144.95|146.77|144.97|146.43|144.63|272
1642313700000|2022-01-16 06:15:00|146.74|144.94|146.92|145.12|146.97|145.17|146.74|144.94|333
1642314000000|2022-01-16 06:20:00|146.93|145.13|146.74|144.94|146.98|145.18|146.73|144.93|296
1642314300000|2022-01-16 06:25:00|146.75|144.95|146.87|145.07|146.87|145.07|146.64|144.84|220
1642314600000|2022-01-16 06:30:00|146.86|145.06|146.73|144.93|146.86|145.06|146.54|144.74|240
1642314900000|2022-01-16 06:35:00|146.74|144.94|146.93|145.13|147|145.2|146.69|144.89|197
1642315200000|2022-01-16 06:40:00|146.92|145.12|146.97|145.17|147.15|145.35|146.88|145.08|247
1642315500000|2022-01-16 06:45:00|146.96|145.16|146.96|145.16|146.98|145.18|146.86|145.06|162
1642315800000|2022-01-16 06:50:00|146.97|145.17|147.03|145.23|147.09|145.29|146.93|145.13|158
1642316100000|2022-01-16 06:55:00|147.04|145.24|147.33|145.53|147.42|145.62|147.04|145.24|258
1642316400000|2022-01-16 07:00:00|147.32|145.52|147.24|145.44|147.43|145.63|147.21|145.41|244
1642316700000|2022-01-16 07:05:00|147.21|145.41|147.22|145.42|147.34|145.54|147.16|145.36|199
1642317000000|2022-01-16 07:10:00|147.24|145.44|147.49|145.69|147.91|146.11|147.18|145.38|324
1642317300000|2022-01-16 07:15:00|147.48|145.68|147.31|145.51|147.48|145.68|147.29|145.49|228
1642317600000|2022-01-16 07:20:00|147.32|145.52|147.39|145.59|147.46|145.66|147.17|145.37|274
1642317900000|2022-01-16 07:25:00|147.4|145.6|147.32|145.52|147.59|145.79|147.29|145.49|214
1642318200000|2022-01-16 07:30:00|147.31|145.51|147.31|145.51|147.57|145.77|147.27|145.47|214
1642318500000|2022-01-16 07:35:00|147.29|145.49|147.44|145.64|147.61|145.81|147.28|145.48|277
1642318800000|2022-01-16 07:40:00|147.45|145.65|147.35|145.55|147.46|145.66|147.27|145.47|267
1642319100000|2022-01-16 07:45:00|147.32|145.52|147.43|145.63|147.47|145.67|147.2|145.4|252
1642319400000|2022-01-16 07:50:00|147.44|145.64|147.37|145.57|147.44|145.64|147.31|145.51|130
1642319700000|2022-01-16 07:55:00|147.38|145.58|147.26|145.46|147.41|145.61|147.22|145.42|129
1642320000000|2022-01-16 08:00:00|147.27|145.47|147.55|145.75|147.75|145.95|147.26|145.46|323
1642320300000|2022-01-16 08:05:00|147.51|145.71|147.34|145.54|147.55|145.75|147.32|145.52|193
1642320600000|2022-01-16 08:10:00|147.35|145.55|147.31|145.51|147.56|145.76|147.29|145.49|236
1642320900000|2022-01-16 08:15:00|147.34|145.54|147.33|145.53|147.44|145.64|147.21|145.41|233
1642321200000|2022-01-16 08:20:00|147.32|145.52|147.28|145.48|147.42|145.62|147.28|145.48|183
1642321500000|2022-01-16 08:25:00|147.29|145.49|147.02|145.22|147.29|145.49|146.99|145.19|205
1642321800000|2022-01-16 08:30:00|147.01|145.21|146.93|145.13|147.03|145.23|146.71|144.91|276
1642322100000|2022-01-16 08:35:00|146.94|145.14|147.04|145.24|147.06|145.26|146.93|145.13|165
1642322400000|2022-01-16 08:40:00|147.05|145.25|147.09|145.29|147.17|145.37|147|145.2|265
1642322700000|2022-01-16 08:45:00|147.07|145.27|146.51|144.71|147.07|145.27|146.4|144.6|281
1642323000000|2022-01-16 08:50:00|146.53|144.73|146.34|144.54|146.57|144.77|146.21|144.41|291
1642323300000|2022-01-16 08:55:00|146.38|144.58|146.32|144.52|146.51|144.71|146.24|144.44|305
1642323600000|2022-01-16 09:00:00|146.3|144.5|146.51|144.71|146.63|144.83|146.2|144.4|330
1642323900000|2022-01-16 09:05:00|146.52|144.72|146.42|144.62|146.58|144.78|146.38|144.58|305
1642324200000|2022-01-16 09:10:00|146.43|144.63|146.42|144.62|146.47|144.67|146.3|144.5|259
1642324500000|2022-01-16 09:15:00|146.43|144.63|146.23|144.43|146.45|144.65|146.1|144.3|353
1642324800000|2022-01-16 09:20:00|146.24|144.44|146.33|144.53|146.36|144.56|146.17|144.37|267
1642325100000|2022-01-16 09:25:00|146.35|144.55|146.55|144.75|146.65|144.85|146.31|144.51|296
1642325400000|2022-01-16 09:30:00|146.57|144.77|146.66|144.86|146.77|144.97|146.53|144.73|203
1642325700000|2022-01-16 09:35:00|146.68|144.88|146.6|144.8|146.75|144.95|146.5|144.7|281
1642326000000|2022-01-16 09:40:00|146.58|144.78|146.61|144.81|146.64|144.84|146.38|144.58|260
1642326300000|2022-01-16 09:45:00|146.62|144.82|146.61|144.81|146.65|144.85|146.56|144.76|205
1642326600000|2022-01-16 09:50:00|146.62|144.82|146.61|144.81|146.63|144.83|146.38|144.58|288
1642326900000|2022-01-16 09:55:00|146.6|144.8|146.53|144.73|146.62|144.82|146.45|144.65|197
1642327200000|2022-01-16 10:00:00|146.59|144.79|146.91|145.11|146.94|145.14|146.57|144.77|340
1642327500000|2022-01-16 10:05:00|146.92|145.12|147.03|145.23|147.16|145.36|146.9|145.1|266
1642327800000|2022-01-16 10:10:00|147|145.2|146.9|145.1|147|145.2|146.83|145.03|209
1642328100000|2022-01-16 10:15:00|146.89|145.09|146.93|145.13|146.99|145.19|146.87|145.07|307
1642328400000|2022-01-16 10:20:00|146.96|145.16|146.92|145.12|147.04|145.24|146.85|145.05|367
1642328700000|2022-01-16 10:25:00|146.91|145.11|147.43|145.63|147.57|145.77|146.89|145.09|402
1642329000000|2022-01-16 10:30:00|147.41|145.61|147.22|145.42|147.49|145.69|147.11|145.31|417
1642329300000|2022-01-16 10:35:00|147.24|145.44|147.31|145.51|147.39|145.59|147.17|145.37|371
1642329600000|2022-01-16 10:40:00|147.3|145.5|147.3|145.5|147.45|145.65|147.27|145.47|337
1642329900000|2022-01-16 10:45:00|147.31|145.51|147.03|145.23|147.31|145.51|146.98|145.18|302
1642330200000|2022-01-16 10:50:00|147.04|145.24|146.47|144.67|147.12|145.32|146.47|144.67|363
1642330500000|2022-01-16 10:55:00|146.43|144.63|145.9|144.1|146.57|144.77|145.89|144.09|539
1642330800000|2022-01-16 11:00:00|145.94|144.14|145.94|144.14|145.97|144.17|145.39|143.59|589
1642331100000|2022-01-16 11:05:00|145.93|144.13|145.61|143.81|145.99|144.19|145.34|143.54|438
1642331400000|2022-01-16 11:10:00|145.63|143.83|145.53|143.73|145.68|143.88|145.32|143.52|383
1642331700000|2022-01-16 11:15:00|145.55|143.75|145.73|143.93|145.79|143.99|145.49|143.69|431
1642332000000|2022-01-16 11:20:00|145.75|143.95|146.13|144.33|146.19|144.39|145.68|143.88|413
1642332300000|2022-01-16 11:25:00|146.12|144.32|145.93|144.13|146.14|144.34|145.83|144.03|287
1642332600000|2022-01-16 11:30:00|145.92|144.12|145.9|144.1|145.97|144.17|145.68|143.88|289
1642332900000|2022-01-16 11:35:00|145.92|144.12|145.88|144.08|145.97|144.17|145.82|144.02|281
1642333200000|2022-01-16 11:40:00|145.89|144.09|146.08|144.28|146.31|144.51|145.79|143.99|314
1642333500000|2022-01-16 11:45:00|146.07|144.27|145.83|144.03|146.23|144.43|145.76|143.96|332
1642333800000|2022-01-16 11:50:00|145.82|144.02|145.92|144.12|145.98|144.18|145.7|143.9|342
1642334100000|2022-01-16 11:55:00|145.91|144.11|145.71|143.91|145.95|144.15|145.67|143.87|409
1642334400000|2022-01-16 12:00:00|145.7|143.9|145.8|144|145.83|144.03|145.67|143.87|307
1642334700000|2022-01-16 12:05:00|145.81|144.01|146.02|144.22|146.04|144.24|145.79|143.99|314
1642335000000|2022-01-16 12:10:00|146.01|144.21|146.49|144.69|146.52|144.72|145.91|144.11|358
1642335300000|2022-01-16 12:15:00|146.52|144.72|146.42|144.62|146.59|144.79|146.39|144.59|313
1642335600000|2022-01-16 12:20:00|146.43|144.63|146.22|144.42|146.43|144.63|146.2|144.4|279
1642335900000|2022-01-16 12:25:00|146.23|144.43|146.23|144.43|146.33|144.53|146.07|144.27|254
1642336200000|2022-01-16 12:30:00|146.27|144.47|146.14|144.34|146.28|144.48|146.07|144.27|274
1642336500000|2022-01-16 12:35:00|146.13|144.33|145.95|144.15|146.15|144.35|145.91|144.11|261
1642336800000|2022-01-16 12:40:00|145.94|144.14|145.81|144.01|145.95|144.15|145.68|143.88|321
1642337100000|2022-01-16 12:45:00|145.79|143.99|146.36|144.56|146.36|144.56|145.79|143.99|330
1642337400000|2022-01-16 12:50:00|146.37|144.57|146.43|144.63|146.63|144.83|146.31|144.51|394
1642337700000|2022-01-16 12:55:00|146.42|144.62|146.1|144.3|146.66|144.86|146.09|144.29|390
1642338000000|2022-01-16 13:00:00|146.11|144.31|146.11|144.31|146.32|144.52|146.01|144.21|355
1642338300000|2022-01-16 13:05:00|146.12|144.32|146|144.2|146.16|144.36|145.83|144.03|367
1642338600000|2022-01-16 13:10:00|145.98|144.18|146.02|144.22|146.18|144.38|145.79|143.99|327
1642338900000|2022-01-16 13:15:00|146.03|144.23|145.66|143.86|146.04|144.24|145.59|143.79|377
1642339200000|2022-01-16 13:20:00|145.67|143.87|145.77|143.97|145.98|144.18|145.55|143.75|421
1642339500000|2022-01-16 13:25:00|145.73|143.93|144.4|142.6|145.74|143.94|144.22|142.42|740
1642339800000|2022-01-16 13:30:00|144.37|142.57|145.02|143.22|145.13|143.33|144.23|142.43|637
1642340100000|2022-01-16 13:35:00|145|143.2|144.96|143.16|145.09|143.29|144.56|142.76|511
1642340400000|2022-01-16 13:40:00|144.98|143.18|145.71|143.91|145.73|143.93|144.89|143.09|454
1642340700000|2022-01-16 13:45:00|145.72|143.92|145.17|143.37|145.76|143.96|145.04|143.24|445
1642341000000|2022-01-16 13:50:00|145.12|143.32|145.59|143.79|145.6|143.8|145.11|143.31|433
1642341300000|2022-01-16 13:55:00|145.56|143.76|146.19|144.39|146.27|144.47|145.56|143.76|579
1642341600000|2022-01-16 14:00:00|146.16|144.36|146.37|144.57|146.66|144.86|146.16|144.36|556
1642341900000|2022-01-16 14:05:00|146.35|144.55|146.62|144.82|146.95|145.15|146.35|144.55|477
1642342200000|2022-01-16 14:10:00|146.61|144.81|146.31|144.51|146.7|144.9|146.29|144.49|428
1642342500000|2022-01-16 14:15:00|146.3|144.5|145.91|144.11|146.5|144.7|145.88|144.08|421
1642342800000|2022-01-16 14:20:00|145.9|144.1|146.03|144.23|146.43|144.63|145.88|144.08|405
1642343100000|2022-01-16 14:25:00|146.04|144.24|147.63|145.83|147.67|145.87|146.03|144.23|569
1642343400000|2022-01-16 14:30:00|147.6|145.8|147.81|146.01|148.03|146.23|147.55|145.75|549
1642343700000|2022-01-16 14:35:00|147.82|146.02|147.93|146.13|147.98|146.18|147.68|145.88|426
1642344000000|2022-01-16 14:40:00|147.92|146.12|147.6|145.8|147.93|146.13|147.52|145.72|373
1642344300000|2022-01-16 14:45:00|147.61|145.81|146.99|145.19|147.68|145.88|146.97|145.17|434
1642344600000|2022-01-16 14:50:00|147.01|145.21|146.96|145.16|147.15|145.35|146.91|145.11|372
1642344900000|2022-01-16 14:55:00|146.97|145.17|147.22|145.42|147.3|145.5|146.94|145.14|385
1642345200000|2022-01-16 15:00:00|147.23|145.43|146.93|145.13|147.29|145.49|146.74|144.94|439
1642345500000|2022-01-16 15:05:00|146.92|145.12|147.03|145.23|147.11|145.31|146.9|145.1|371
1642345800000|2022-01-16 15:10:00|147.04|145.24|146.94|145.14|147.12|145.32|146.88|145.08|346
1642346100000|2022-01-16 15:15:00|146.95|145.15|146.85|145.05|147.15|145.35|146.84|145.04|299
1642346400000|2022-01-16 15:20:00|146.84|145.04|146.74|144.94|146.87|145.07|146.6|144.8|375
1642346700000|2022-01-16 15:25:00|146.73|144.93|146.86|145.06|147.07|145.27|146.73|144.93|375
1642347000000|2022-01-16 15:30:00|146.85|145.05|147.08|145.28|147.15|145.35|146.84|145.04|351
1642347300000|2022-01-16 15:35:00|147.09|145.29|146.89|145.09|147.16|145.36|146.86|145.06|301
1642347600000|2022-01-16 15:40:00|146.88|145.08|146.64|144.84|146.91|145.11|146.58|144.78|344
1642347900000|2022-01-16 15:45:00|146.63|144.83|146.41|144.61|147.15|145.35|146.38|144.58|425
1642348200000|2022-01-16 15:50:00|146.4|144.6|146.48|144.68|146.56|144.76|146.18|144.38|405
1642348500000|2022-01-16 15:55:00|146.46|144.66|146.63|144.83|146.76|144.96|146.42|144.62|328
1642348800000|2022-01-16 16:00:00|146.64|144.84|147.02|145.22|147.14|145.34|146.64|144.84|385
1642349100000|2022-01-16 16:05:00|147.01|145.21|146.83|145.03|147.1|145.3|146.73|144.93|284
1642349400000|2022-01-16 16:10:00|146.82|145.02|147.06|145.26|147.14|145.34|146.8|145|304
1642349700000|2022-01-16 16:15:00|147.07|145.27|147.4|145.6|147.4|145.6|147.06|145.26|352
1642350000000|2022-01-16 16:20:00|147.39|145.59|147.61|145.81|147.87|146.07|147.38|145.58|419
1642350300000|2022-01-16 16:25:00|147.62|145.82|147.65|145.85|147.92|146.12|147.59|145.79|386
1642350600000|2022-01-16 16:30:00|147.64|145.84|147.54|145.74|147.88|146.08|147.53|145.73|314
1642350900000|2022-01-16 16:35:00|147.53|145.73|147.55|145.75|147.6|145.8|147.42|145.62|301
1642351200000|2022-01-16 16:40:00|147.54|145.74|147.55|145.75|147.59|145.79|147.35|145.55|397
1642351500000|2022-01-16 16:45:00|147.54|145.74|147.87|146.07|148.02|146.22|147.53|145.73|359
1642351800000|2022-01-16 16:50:00|147.86|146.06|147.57|145.77|147.86|146.06|147.48|145.68|293
1642352100000|2022-01-16 16:55:00|147.56|145.76|147.75|145.95|147.82|146.02|147.55|145.75|289
1642352400000|2022-01-16 17:00:00|147.77|145.97|147.6|145.8|147.95|146.15|147.6|145.8|298
1642352700000|2022-01-16 17:05:00|147.61|145.81|147.6|145.8|147.7|145.9|147.52|145.72|250
1642353000000|2022-01-16 17:10:00|147.61|145.81|148.14|146.34|148.3|146.5|147.61|145.81|367
1642353300000|2022-01-16 17:15:00|148.13|146.33|147.99|146.19|148.45|146.65|147.99|146.19|364
1642353600000|2022-01-16 17:20:00|147.98|146.18|148.05|146.25|148.11|146.31|147.91|146.11|327
1642353900000|2022-01-16 17:25:00|148.06|146.26|147.7|145.9|148.08|146.28|147.7|145.9|334
1642354200000|2022-01-16 17:30:00|147.71|145.91|147.83|146.03|147.93|146.13|147.71|145.91|282
1642354500000|2022-01-16 17:35:00|147.82|146.02|148.04|146.24|148.14|146.34|147.77|145.97|262
1642354800000|2022-01-16 17:40:00|148.05|146.25|147.83|146.03|148.05|146.25|147.79|145.99|322
1642355100000|2022-01-16 17:45:00|147.84|146.04|147.59|145.79|147.97|146.17|147.54|145.74|320
1642355400000|2022-01-16 17:50:00|147.6|145.8|147.72|145.92|147.78|145.98|147.59|145.79|389
1642355700000|2022-01-16 17:55:00|147.7|145.9|147.87|146.07|148.06|146.26|147.66|145.86|334
1642356000000|2022-01-16 18:00:00|147.88|146.08|148.16|146.36|148.28|146.48|147.8|146|368
1642356300000|2022-01-16 18:05:00|148.19|146.39|148.2|146.4|148.24|146.44|148.04|146.24|265
1642356600000|2022-01-16 18:10:00|148.21|146.41|148.01|146.21|148.27|146.47|147.99|146.19|153
1642356900000|2022-01-16 18:15:00|148.02|146.22|147.91|146.11|148.05|146.25|147.74|145.94|243
1642357200000|2022-01-16 18:20:00|147.92|146.12|147.92|146.12|147.98|146.18|147.83|146.03|215
1642357500000|2022-01-16 18:25:00|147.93|146.13|147.7|145.9|147.93|146.13|147.62|145.82|227
1642357800000|2022-01-16 18:30:00|147.71|145.91|147.51|145.71|147.75|145.95|147.49|145.69|263
1642358100000|2022-01-16 18:35:00|147.5|145.7|147.52|145.72|147.57|145.77|147.42|145.62|330
1642358400000|2022-01-16 18:40:00|147.53|145.73|147.6|145.8|147.62|145.82|147.38|145.58|336
1642358700000|2022-01-16 18:45:00|147.62|145.82|147.63|145.83|147.66|145.86|147.5|145.7|221
1642359000000|2022-01-16 18:50:00|147.62|145.82|147.87|146.07|148|146.2|147.62|145.82|292
1642359300000|2022-01-16 18:55:00|147.86|146.06|147.83|146.03|147.96|146.16|147.79|145.99|202
1642359600000|2022-01-16 19:00:00|147.82|146.02|147.73|145.93|147.89|146.09|147.67|145.87|252
1642359900000|2022-01-16 19:05:00|147.72|145.92|147.26|145.46|147.73|145.93|147.24|145.44|260
1642360200000|2022-01-16 19:10:00|147.27|145.47|147.09|145.29|147.3|145.5|146.98|145.18|300
1642360500000|2022-01-16 19:15:00|147.1|145.3|147.12|145.32|147.48|145.68|147.07|145.27|374
1642360800000|2022-01-16 19:20:00|147.11|145.31|146.92|145.12|147.12|145.32|146.81|145.01|275
1642361100000|2022-01-16 19:25:00|146.93|145.13|147.13|145.33|147.13|145.33|146.93|145.13|216
1642361400000|2022-01-16 19:30:00|147.12|145.32|147|145.2|147.24|145.44|146.99|145.19|268
1642361700000|2022-01-16 19:35:00|147.02|145.22|147.15|145.35|147.19|145.39|146.99|145.19|218
1642362000000|2022-01-16 19:40:00|147.14|145.34|146.82|145.02|147.32|145.52|146.82|145.02|354
1642362300000|2022-01-16 19:45:00|146.83|145.03|146.74|144.94|146.96|145.16|146.59|144.79|324
1642362600000|2022-01-16 19:50:00|146.73|144.93|146.38|144.58|146.75|144.95|146.3|144.5|314
1642362900000|2022-01-16 19:55:00|146.39|144.59|146.53|144.73|146.82|145.02|146.37|144.57|426
1642363200000|2022-01-16 20:00:00|146.52|144.72|146.27|144.47|146.52|144.72|146.18|144.38|328
1642363500000|2022-01-16 20:05:00|146.3|144.5|146.61|144.81|146.66|144.86|146.18|144.38|363
1642363800000|2022-01-16 20:10:00|146.62|144.82|146.95|145.15|146.96|145.16|146.61|144.81|353
1642364100000|2022-01-16 20:15:00|146.96|145.16|146.96|145.16|147.12|145.32|146.9|145.1|319
1642364400000|2022-01-16 20:20:00|146.95|145.15|146.62|144.82|146.96|145.16|146.62|144.82|244
1642364700000|2022-01-16 20:25:00|146.63|144.83|146.91|145.11|147.04|145.24|146.59|144.79|272
1642365000000|2022-01-16 20:30:00|146.92|145.12|146.74|144.94|147.04|145.24|146.66|144.86|280
1642365300000|2022-01-16 20:35:00|146.73|144.93|146.87|145.07|146.94|145.14|146.73|144.93|226
1642365600000|2022-01-16 20:40:00|146.88|145.08|147.48|144.68|147.54|145.11|146.87|144.54|306
1642365900000|2022-01-16 20:45:00|147.47|144.67|147.65|144.85|147.65|144.85|147.46|144.66|245
1642366200000|2022-01-16 20:50:00|147.64|144.84|147.42|144.62|147.66|144.86|147.39|144.59|151
1642366500000|2022-01-16 20:55:00|147.43|144.63|147.41|144.61|147.45|144.65|147.39|144.59|118
1642366800000|2022-01-16 21:00:00|147.42|144.62|147.62|144.82|147.63|144.83|147.4|144.6|101
1642367100000|2022-01-16 21:05:00|147.63|144.83|147.38|144.58|147.63|144.83|147.26|144.46|147
1642367400000|2022-01-16 21:10:00|147.39|144.59|147.41|144.61|147.41|144.61|147.29|144.49|103
1642367700000|2022-01-16 21:15:00|147.42|144.62|147.69|144.89|147.69|144.89|147.39|144.59|144
1642368000000|2022-01-16 21:20:00|147.68|144.88|147.81|145.01|147.87|145.07|147.67|144.87|164
1642368300000|2022-01-16 21:25:00|147.8|145|147.84|145.04|147.96|145.16|147.68|144.88|172
1642368600000|2022-01-16 21:30:00|147.83|145.03|147.7|144.9|147.89|145.09|147.59|144.79|167
1642368900000|2022-01-16 21:35:00|147.69|144.89|147.81|145.01|147.83|145.03|147.67|144.87|131
1642369200000|2022-01-16 21:40:00|147.8|145|147.91|145.11|147.92|145.12|147.71|144.91|115
1642369500000|2022-01-16 21:45:00|147.92|145.12|147.93|145.13|148.03|145.23|147.86|145.06|131
1642369800000|2022-01-16 21:50:00|147.92|145.12|148.1|145.3|148.13|145.33|147.92|145.12|142
1642370100000|2022-01-16 21:55:00|148.09|145.29|147.94|145.14|148.18|145.38|147.94|145.14|106
1642370400000|2022-01-16 22:00:00|147.95|145.15|147.69|145.89|148.15|145.92|147.57|145.12|187
1642370700000|2022-01-16 22:05:00|147.7|145.9|147.77|145.97|147.85|146.05|147.6|145.8|188
1642371000000|2022-01-16 22:10:00|147.76|145.96|147.86|146.06|147.86|146.06|147.65|145.85|187
1642371300000|2022-01-16 22:15:00|147.85|146.05|147.82|146.02|147.86|146.06|147.77|145.97|225
1642371600000|2022-01-16 22:20:00|147.84|146.04|147.79|145.99|147.86|146.06|147.79|145.99|168
1642371900000|2022-01-16 22:25:00|147.8|146|147.76|145.96|147.87|146.07|147.72|145.92|210
1642372200000|2022-01-16 22:30:00|147.77|145.97|147.76|145.96|147.83|146.03|147.73|145.93|171
1642372500000|2022-01-16 22:35:00|147.75|145.95|147.75|145.95|147.78|145.98|147.73|145.93|111
1642372800000|2022-01-16 22:40:00|147.77|145.97|147.53|145.73|147.77|145.97|147.5|145.7|166
1642373100000|2022-01-16 22:45:00|147.52|145.72|147.4|145.6|147.53|145.73|147.37|145.57|132
1642373400000|2022-01-16 22:50:00|147.39|145.59|147.33|145.53|147.4|145.6|147.27|145.47|180
1642373700000|2022-01-16 22:55:00|147.34|145.54|147.59|145.79|147.64|145.84|147.3|145.5|228
1642374000000|2022-01-16 23:00:00|147.6|145.8|147.22|145.42|147.73|145.93|147.19|145.39|363
1642374300000|2022-01-16 23:05:00|147.23|145.43|147.19|145.39|147.36|145.56|147.14|145.34|264
1642374600000|2022-01-16 23:10:00|147.18|145.38|147.51|145.71|147.68|145.88|147.18|145.38|438
1642374900000|2022-01-16 23:15:00|147.53|145.73|147.15|145.35|147.55|145.75|147.14|145.34|387
1642375200000|2022-01-16 23:20:00|147.16|145.36|147.5|145.7|147.54|145.74|147.11|145.31|270
1642375500000|2022-01-16 23:25:00|147.52|145.72|147.51|145.71|147.65|145.85|147.48|145.68|295
1642375800000|2022-01-16 23:30:00|147.49|145.69|147.62|145.82|147.7|145.9|147.41|145.61|299
1642376100000|2022-01-16 23:35:00|147.63|145.83|147.78|145.98|147.86|146.06|147.47|145.67|272
1642376400000|2022-01-16 23:40:00|147.79|145.99|147.69|145.89|147.79|145.99|147.61|145.81|292
1642376700000|2022-01-16 23:45:00|147.7|145.9|147.5|145.7|147.74|145.94|147.45|145.65|230
1642377000000|2022-01-16 23:50:00|147.49|145.69|147.46|145.66|147.56|145.76|147.43|145.63|223
1642377300000|2022-01-16 23:55:00|147.44|145.64|147.33|145.53|147.5|145.7|147.24|145.44|186
1642377600000|2022-01-17 00:00:00|147.36|145.56|147.63|145.83|147.68|145.88|147.35|145.55|390
1642377900000|2022-01-17 00:05:00|147.64|145.84|147.6|145.8|148.04|146.24|147.6|145.8|423
1642378200000|2022-01-17 00:10:00|147.59|145.79|147.63|145.83|147.73|145.93|147.27|145.47|320
1642378500000|2022-01-17 00:15:00|147.62|145.82|147.38|145.58|147.66|145.86|147.08|145.28|358
1642378800000|2022-01-17 00:20:00|147.37|145.57|147.02|145.22|147.41|145.61|146.92|145.12|337
1642379100000|2022-01-17 00:25:00|147.01|145.21|146.98|145.18|147.07|145.27|146.84|145.04|382
1642379400000|2022-01-17 00:30:00|147.02|145.22|147.12|145.32|147.15|145.35|146.9|145.1|314
1642379700000|2022-01-17 00:35:00|147.11|145.31|146.71|144.91|147.15|145.35|146.71|144.91|292
1642380000000|2022-01-17 00:40:00|146.72|144.92|147.1|145.3|147.14|145.34|146.71|144.91|306
1642380300000|2022-01-17 00:45:00|147.11|145.31|147.06|145.26|147.13|145.33|146.95|145.15|303
1642380600000|2022-01-17 00:50:00|147.05|145.25|146.73|144.93|147.06|145.26|146.73|144.93|252
1642380900000|2022-01-17 00:55:00|146.74|144.94|146.43|144.63|146.84|145.04|146.4|144.6|314
1642381200000|2022-01-17 01:00:00|146.49|144.69|146.64|144.84|146.67|144.87|146.34|144.54|390
1642381500000|2022-01-17 01:05:00|146.66|144.86|146.74|144.94|146.79|144.99|146.45|144.65|307
1642381800000|2022-01-17 01:10:00|146.75|144.95|146.62|144.82|146.84|145.04|146.51|144.71|309
1642382100000|2022-01-17 01:15:00|146.64|144.84|146.92|145.12|146.94|145.14|146.63|144.83|262
1642382400000|2022-01-17 01:20:00|146.9|145.1|146.91|145.11|146.93|145.13|146.61|144.81|272
1642382700000|2022-01-17 01:25:00|146.9|145.1|147.51|145.71|147.52|145.72|146.87|145.07|364
1642383000000|2022-01-17 01:30:00|147.5|145.7|147.31|145.51|147.56|145.76|147.19|145.39|330
1642383300000|2022-01-17 01:35:00|147.32|145.52|147.19|145.39|147.39|145.59|146.94|145.14|324
1642383600000|2022-01-17 01:40:00|147.18|145.38|147.17|145.37|147.22|145.42|146.96|145.16|336
1642383900000|2022-01-17 01:45:00|147.18|145.38|147.36|145.56|147.4|145.6|146.98|145.18|314
1642384200000|2022-01-17 01:50:00|147.35|145.55|147.67|145.87|147.79|145.99|147.35|145.55|300
1642384500000|2022-01-17 01:55:00|147.66|145.86|147.9|146.1|147.91|146.11|147.57|145.77|299
1642384800000|2022-01-17 02:00:00|147.89|146.09|148.85|147.05|148.85|147.05|147.79|145.99|365
1642385100000|2022-01-17 02:05:00|148.84|147.04|149.29|147.49|149.47|147.67|148.84|147.04|468
1642385400000|2022-01-17 02:10:00|149.28|147.48|148.75|146.95|149.29|147.49|148.17|146.37|487
1642385700000|2022-01-17 02:15:00|148.74|146.94|148.9|147.1|149|147.2|148.58|146.78|409
1642386000000|2022-01-17 02:20:00|148.91|147.11|149.71|147.91|149.76|147.96|148.67|146.87|402
1642386300000|2022-01-17 02:25:00|149.72|147.92|149.42|147.62|150.13|148.33|149.39|147.59|458
1642386600000|2022-01-17 02:30:00|149.41|147.61|149.3|147.5|149.92|148.12|149.17|147.37|497
1642386900000|2022-01-17 02:35:00|149.32|147.52|149.6|147.8|149.86|148.06|149.32|147.52|377
1642387200000|2022-01-17 02:40:00|149.61|147.81|149.77|147.97|149.79|147.99|149.38|147.58|338
1642387500000|2022-01-17 02:45:00|149.78|147.98|150.12|148.32|150.16|148.36|149.69|147.89|374
1642387800000|2022-01-17 02:50:00|150.11|148.31|150.07|148.27|150.15|148.35|149.76|147.96|355
1642388100000|2022-01-17 02:55:00|150.08|148.28|151.11|149.31|151.38|149.58|150.06|148.26|560
1642388400000|2022-01-17 03:00:00|151.12|149.32|150.58|148.78|151.35|149.55|150.58|148.78|539
1642388700000|2022-01-17 03:05:00|150.59|148.79|151.46|149.66|151.68|149.88|150.48|148.68|571
1642389000000|2022-01-17 03:10:00|151.47|149.67|151.38|149.58|151.86|150.06|151.12|149.32|556
1642389300000|2022-01-17 03:15:00|151.39|149.59|150.99|149.19|151.68|149.88|150.95|149.15|448
1642389600000|2022-01-17 03:20:00|151|149.2|150.71|148.91|151.1|149.3|150.71|148.91|373
1642389900000|2022-01-17 03:25:00|150.72|148.92|150.31|148.51|150.72|148.92|150.21|148.41|495
1642390200000|2022-01-17 03:30:00|150.28|148.48|149.52|147.72|150.32|148.52|149.5|147.7|551
1642390500000|2022-01-17 03:35:00|149.54|147.74|149.8|148|149.81|148.01|149.12|147.32|525
1642390800000|2022-01-17 03:40:00|149.79|147.99|149.85|148.05|149.97|148.17|149.56|147.76|402
1642391100000|2022-01-17 03:45:00|149.86|148.06|149.61|147.81|149.86|148.06|149.34|147.54|487
1642391400000|2022-01-17 03:50:00|149.62|147.82|149.83|148.03|150.13|148.33|149.48|147.68|453
1642391700000|2022-01-17 03:55:00|149.84|148.04|148.51|146.71|149.84|148.04|148.49|146.69|569
1642392000000|2022-01-17 04:00:00|148.53|146.73|149.32|147.52|149.34|147.54|148.32|146.52|646
1642392300000|2022-01-17 04:05:00|149.31|147.51|149.51|147.71|149.54|147.74|148.84|147.04|482
1642392600000|2022-01-17 04:10:00|149.5|147.7|149.55|147.75|149.6|147.8|149.29|147.49|415
1642392900000|2022-01-17 04:15:00|149.56|147.76|150.14|148.34|150.33|148.53|149.52|147.72|456
1642393200000|2022-01-17 04:20:00|150.13|148.33|149.93|148.13|150.22|148.42|149.92|148.12|377
1642393500000|2022-01-17 04:25:00|149.92|148.12|149.71|147.91|149.98|148.18|149.45|147.65|425
1642393800000|2022-01-17 04:30:00|149.7|147.9|149.12|147.32|149.73|147.93|149.05|147.25|354
1642394100000|2022-01-17 04:35:00|149.11|147.31|148.85|147.05|149.23|147.43|148.85|147.05|344
1642394400000|2022-01-17 04:40:00|148.86|147.06|149.14|147.34|149.14|147.34|148.71|146.91|328
1642394700000|2022-01-17 04:45:00|149.12|147.32|149.43|147.63|149.5|147.7|149.11|147.31|326
1642395000000|2022-01-17 04:50:00|149.44|147.64|148.9|147.1|149.44|147.64|148.89|147.09|262
1642395300000|2022-01-17 04:55:00|148.89|147.09|148.34|146.54|148.95|147.15|148.23|146.43|384
1642395600000|2022-01-17 05:00:00|148.33|146.53|147.82|146.02|148.4|146.6|147.38|145.58|638
1642395900000|2022-01-17 05:05:00|147.8|146|147.3|145.5|147.85|146.05|147.2|145.4|448
1642396200000|2022-01-17 05:10:00|147.27|145.47|147.38|145.58|147.54|145.74|147.2|145.4|417
1642396500000|2022-01-17 05:15:00|147.37|145.57|148|146.2|148.01|146.21|147.31|145.51|494
1642396800000|2022-01-17 05:20:00|148.01|146.21|148.05|146.25|148.3|146.5|147.95|146.15|386
1642397100000|2022-01-17 05:25:00|148.06|146.26|148.08|146.28|148.49|146.69|148|146.2|417
1642397400000|2022-01-17 05:30:00|148.09|146.29|148.2|146.4|148.37|146.57|148.08|146.28|307
1642397700000|2022-01-17 05:35:00|148.21|146.41|148.66|146.86|148.69|146.89|148.21|146.41|402
1642398000000|2022-01-17 05:40:00|148.65|146.85|148.62|146.82|148.67|146.87|148.55|146.75|301
1642398300000|2022-01-17 05:45:00|148.61|146.81|148.29|146.49|148.72|146.92|148.25|146.45|325
1642398600000|2022-01-17 05:50:00|148.28|146.48|148.51|146.71|148.54|146.74|148.08|146.28|335
1642398900000|2022-01-17 05:55:00|148.5|146.7|149.67|147.87|149.74|147.94|148.45|146.65|478
1642399200000|2022-01-17 06:00:00|149.66|147.86|149.54|147.74|150.52|148.72|149.38|147.58|563
1642399500000|2022-01-17 06:05:00|149.53|147.73|149.69|147.89|149.93|148.13|149.53|147.73|377
1642399800000|2022-01-17 06:10:00|149.7|147.9|149.35|147.55|149.72|147.92|149.18|147.38|339
1642400100000|2022-01-17 06:15:00|149.36|147.56|149.39|147.59|149.58|147.78|149.25|147.45|340
1642400400000|2022-01-17 06:20:00|149.37|147.57|149.9|148.1|150.22|148.42|149.37|147.57|466
1642400700000|2022-01-17 06:25:00|149.89|148.09|149.83|148.03|149.96|148.16|149.7|147.9|338
1642401000000|2022-01-17 06:30:00|149.82|148.02|149.71|147.91|149.9|148.1|149.51|147.71|309
1642401300000|2022-01-17 06:35:00|149.7|147.9|149.31|147.51|149.81|148.01|149.24|147.44|285
1642401600000|2022-01-17 06:40:00|149.32|147.52|149.26|147.46|149.44|147.64|149.23|147.43|302
1642401900000|2022-01-17 06:45:00|149.27|147.47|149.46|147.66|149.51|147.71|149.21|147.41|292
1642402200000|2022-01-17 06:50:00|149.45|147.65|149.13|147.33|149.5|147.7|149.06|147.26|277
1642402500000|2022-01-17 06:55:00|149.14|147.34|148.9|147.1|149.15|147.35|148.82|147.02|232
1642402800000|2022-01-17 07:00:00|148.86|147.06|149.13|147.33|149.16|147.36|148.76|146.96|332
1642403100000|2022-01-17 07:05:00|149.12|147.32|149.43|147.63|149.47|147.67|149.01|147.21|300
1642403400000|2022-01-17 07:10:00|149.44|147.64|149.31|147.51|149.84|148.04|149.27|147.47|411
1642403700000|2022-01-17 07:15:00|149.32|147.52|149.68|147.88|149.71|147.91|149.2|147.4|386
1642404000000|2022-01-17 07:20:00|149.69|147.89|149.83|148.03|149.91|148.11|149.68|147.88|318
1642404300000|2022-01-17 07:25:00|149.82|148.02|149.75|147.95|149.92|148.12|149.59|147.79|235
1642404600000|2022-01-17 07:30:00|149.74|147.94|149.46|147.66|149.77|147.97|149.42|147.62|234
1642404900000|2022-01-17 07:35:00|149.47|147.67|149.82|148.02|149.96|148.16|149.46|147.66|276
1642405200000|2022-01-17 07:40:00|149.83|148.03|149.41|147.61|149.83|148.03|149.12|147.32|307
1642405500000|2022-01-17 07:45:00|149.42|147.62|149.2|147.4|149.55|147.75|149.2|147.4|281
1642405800000|2022-01-17 07:50:00|149.19|147.39|149.03|147.23|149.25|147.45|149|147.2|283
1642406100000|2022-01-17 07:55:00|149.02|147.22|148.8|147|149.03|147.23|148.77|146.97|338
1642406400000|2022-01-17 08:00:00|148.81|147.01|148.11|146.31|149.11|147.31|148.02|146.22|489
1642406700000|2022-01-17 08:05:00|148.1|146.3|148.82|147.02|148.84|147.04|148.09|146.29|426
1642407000000|2022-01-17 08:10:00|148.8|147|149.02|147.22|149.1|147.3|148.74|146.94|335
1642407300000|2022-01-17 08:15:00|149.01|147.21|148.83|147.03|149.11|147.31|148.58|146.78|398
1642407600000|2022-01-17 08:20:00|148.82|147.02|148.5|146.7|148.85|147.05|148.41|146.61|375
1642407900000|2022-01-17 08:25:00|148.49|146.69|148.86|147.06|148.92|147.12|148.47|146.67|272
1642408200000|2022-01-17 08:30:00|148.87|147.07|149.11|147.31|149.14|147.34|148.56|146.76|367
1642408500000|2022-01-17 08:35:00|149.12|147.32|149.93|148.13|150|148.2|149.12|147.32|390
1642408800000|2022-01-17 08:40:00|149.94|148.14|150.37|148.57|150.41|148.61|149.93|148.13|374
1642409100000|2022-01-17 08:45:00|150.39|148.59|150.13|148.33|150.46|148.66|149.91|148.11|390
1642409400000|2022-01-17 08:50:00|150.14|148.34|150.34|148.54|150.46|148.66|150.13|148.33|306
1642409700000|2022-01-17 08:55:00|150.35|148.55|150.6|148.8|150.7|148.9|150.26|148.46|396
1642410000000|2022-01-17 09:00:00|150.58|148.78|151.46|149.66|152.36|150.56|150.58|148.78|593
1642410300000|2022-01-17 09:05:00|151.45|149.65|152.55|150.75|153.02|151.22|151.18|149.38|622
1642410600000|2022-01-17 09:10:00|152.58|150.78|151.99|150.19|153.09|151.29|151.88|150.08|640
1642410900000|2022-01-17 09:15:00|151.98|150.18|152.1|150.3|152.4|150.6|151.95|150.15|512
1642411200000|2022-01-17 09:20:00|152.09|150.29|152.3|150.5|152.3|150.5|151.79|149.99|490
1642411500000|2022-01-17 09:25:00|152.29|150.49|152.91|151.11|153.2|151.4|152.28|150.48|541
1642411800000|2022-01-17 09:30:00|152.92|151.12|152.7|150.9|153.75|151.95|152.53|150.73|619
1642412100000|2022-01-17 09:35:00|152.69|150.89|153.11|151.31|153.4|151.6|152.52|150.72|503
1642412400000|2022-01-17 09:40:00|153.1|151.3|153.3|151.5|153.33|151.53|152.92|151.12|485
1642412700000|2022-01-17 09:45:00|153.31|151.51|153.51|151.71|153.53|151.73|153.03|151.23|475
1642413000000|2022-01-17 09:50:00|153.53|151.73|153.61|151.81|153.77|151.97|152.96|151.16|445
1642413300000|2022-01-17 09:55:00|153.58|151.78|153.18|151.38|153.58|151.78|153.09|151.29|449
1642413600000|2022-01-17 10:00:00|153.16|151.36|153|151.2|153.53|151.73|152.99|151.19|503
1642413900000|2022-01-17 10:05:00|152.99|151.19|153.01|151.21|153.05|151.25|152.71|150.91|447
1642414200000|2022-01-17 10:10:00|153.04|151.24|153.09|151.29|153.31|151.51|152.96|151.16|434
1642414500000|2022-01-17 10:15:00|153.08|151.28|152.85|151.05|153.12|151.32|152.8|151|406
1642414800000|2022-01-17 10:20:00|152.87|151.07|152.62|150.82|152.87|151.07|152.58|150.78|341
1642415100000|2022-01-17 10:25:00|152.61|150.81|152.99|151.19|153.03|151.23|152.59|150.79|391
1642415400000|2022-01-17 10:30:00|152.98|151.18|152.54|150.74|153.03|151.23|152.5|150.7|371
1642415700000|2022-01-17 10:35:00|152.55|150.75|152.6|150.8|152.79|150.99|152.52|150.72|427
1642416000000|2022-01-17 10:40:00|152.59|150.79|152.54|150.74|152.61|150.81|152.36|150.56|373
1642416300000|2022-01-17 10:45:00|152.55|150.75|152.6|150.8|152.69|150.89|152.14|150.34|534
1642416600000|2022-01-17 10:50:00|152.62|150.82|152.47|150.67|152.63|150.83|152.35|150.55|410
1642416900000|2022-01-17 10:55:00|152.48|150.68|152.89|151.09|152.98|151.18|152.46|150.66|450
1642417200000|2022-01-17 11:00:00|152.9|151.1|152.97|151.17|153.29|151.49|152.85|151.05|395
1642417500000|2022-01-17 11:05:00|152.98|151.18|152.47|150.67|152.98|151.18|152.37|150.57|470
1642417800000|2022-01-17 11:10:00|152.48|150.68|152.6|150.8|152.9|151.1|152.46|150.66|436
1642418100000|2022-01-17 11:15:00|152.59|150.79|152.99|151.19|153.08|151.28|152.58|150.78|333
1642418400000|2022-01-17 11:20:00|152.97|151.17|152.52|150.72|152.99|151.19|152.39|150.59|335
1642418700000|2022-01-17 11:25:00|152.54|150.74|152.21|150.41|152.63|150.83|152.2|150.4|366
1642419000000|2022-01-17 11:30:00|152.19|150.39|151.72|149.92|152.31|150.51|151.59|149.79|426
1642419300000|2022-01-17 11:35:00|151.73|149.93|151.73|149.93|151.84|150.04|151.39|149.59|538
1642419600000|2022-01-17 11:40:00|151.72|149.92|152.06|150.26|152.28|150.48|151.65|149.85|513
1642419900000|2022-01-17 11:45:00|152.05|150.25|152.32|150.52|152.45|150.65|152|150.2|424
1642420200000|2022-01-17 11:50:00|152.31|150.51|152.76|150.96|153.08|151.28|152.27|150.47|418
1642420500000|2022-01-17 11:55:00|152.75|150.95|152.44|150.64|152.78|150.98|152.29|150.49|457
1642420800000|2022-01-17 12:00:00|152.42|150.62|152.62|150.82|153.14|151.34|152.24|150.44|549
1642421100000|2022-01-17 12:05:00|152.63|150.83|152.03|150.23|152.63|150.83|152.03|150.23|568
1642421400000|2022-01-17 12:10:00|152.05|150.25|151.79|149.99|152.29|150.49|151.26|149.46|641
1642421700000|2022-01-17 12:15:00|151.78|149.98|151.32|149.52|151.94|150.14|150.55|148.75|618
1642422000000|2022-01-17 12:20:00|151.31|149.51|152.36|150.56|152.43|150.63|151.15|149.35|577
1642422300000|2022-01-17 12:25:00|152.33|150.53|152.91|151.11|153.14|151.34|152.26|150.46|616
1642422600000|2022-01-17 12:30:00|152.89|151.09|153.26|151.46|153.36|151.56|152.88|151.08|483
1642422900000|2022-01-17 12:35:00|153.27|151.47|152.76|150.96|153.35|151.55|152.68|150.88|470
1642423200000|2022-01-17 12:40:00|152.77|150.97|152.61|150.81|153.65|151.85|152.6|150.8|570
1642423500000|2022-01-17 12:45:00|152.6|150.8|152.56|150.76|152.71|150.91|152.29|150.49|509
1642423800000|2022-01-17 12:50:00|152.58|150.78|152.34|150.54|152.69|150.89|152.28|150.48|400
1642424100000|2022-01-17 12:55:00|152.35|150.55|151.77|149.97|152.4|150.6|151.66|149.86|420
1642424400000|2022-01-17 13:00:00|151.78|149.98|151.62|149.82|152.59|150.79|151.62|149.82|517
1642424700000|2022-01-17 13:05:00|151.61|149.81|152.13|150.33|152.2|150.4|151.26|149.46|500
1642425000000|2022-01-17 13:10:00|152.15|150.35|152.44|150.64|152.47|150.67|151.89|150.09|513
1642425300000|2022-01-17 13:15:00|152.45|150.65|152.95|151.15|153.1|151.3|152.43|150.63|499
1642425600000|2022-01-17 13:20:00|152.96|151.16|153.5|151.7|153.65|151.85|152.94|151.14|529
1642425900000|2022-01-17 13:25:00|153.49|151.69|152.73|150.93|153.72|151.92|152.65|150.85|566
1642426200000|2022-01-17 13:30:00|152.74|150.94|153.45|151.65|153.48|151.68|152.44|150.64|487
1642426500000|2022-01-17 13:35:00|153.43|151.63|153.32|151.52|153.52|151.72|153.09|151.29|486
1642426800000|2022-01-17 13:40:00|153.33|151.53|152.64|150.84|153.33|151.53|152.64|150.84|441
1642427100000|2022-01-17 13:45:00|152.62|150.82|152.73|150.93|153.05|151.25|152.6|150.8|397
1642427400000|2022-01-17 13:50:00|152.71|150.91|153.08|151.28|153.09|151.29|152.26|150.46|500
1642427700000|2022-01-17 13:55:00|153.09|151.29|153.04|151.24|153.84|152.04|152.96|151.16|581
1642428000000|2022-01-17 14:00:00|153.02|151.22|153.13|151.33|153.38|151.58|152.77|150.97|465
1642428300000|2022-01-17 14:05:00|153.12|151.32|152.72|150.92|153.13|151.33|152.54|150.74|447
1642428600000|2022-01-17 14:10:00|152.73|150.93|153.15|151.35|153.21|151.41|152.53|150.73|419
1642428900000|2022-01-17 14:15:00|153.13|151.33|153.08|151.28|153.22|151.42|152.77|150.97|436
1642429200000|2022-01-17 14:20:00|153.09|151.29|153.38|151.58|153.41|151.61|153.01|151.21|390
1642429500000|2022-01-17 14:25:00|153.39|151.59|153.5|151.7|153.61|151.81|153.31|151.51|369
1642429800000|2022-01-17 14:30:00|153.49|151.69|153.18|151.38|153.64|151.84|153.14|151.34|417
1642430100000|2022-01-17 14:35:00|153.19|151.39|154.48|152.68|154.51|152.71|153.08|151.28|475
1642430400000|2022-01-17 14:40:00|154.47|152.67|154.13|152.33|154.76|152.96|153.77|151.97|712
1642430700000|2022-01-17 14:45:00|154.11|152.31|153.55|151.75|154.32|152.52|153.45|151.65|531
1642431000000|2022-01-17 14:50:00|153.53|151.73|153.67|151.87|153.77|151.97|153.35|151.55|457
1642431300000|2022-01-17 14:55:00|153.68|151.88|154.02|152.22|154.53|152.73|153.55|151.75|570
1642431600000|2022-01-17 15:00:00|154.01|152.21|152.77|150.97|154.29|152.49|152.63|150.83|610
1642431900000|2022-01-17 15:05:00|152.78|150.98|152.5|150.7|153.24|151.44|152.37|150.57|574
1642432200000|2022-01-17 15:10:00|152.48|150.68|152.91|151.11|152.98|151.18|151.95|150.15|646
1642432500000|2022-01-17 15:15:00|152.9|151.1|152.99|151.19|153.11|151.31|152.4|150.6|537
1642432800000|2022-01-17 15:20:00|152.98|151.18|152.83|151.03|153.36|151.56|152.76|150.96|576
1642433100000|2022-01-17 15:25:00|152.78|150.98|153.35|151.55|153.36|151.56|152.64|150.84|522
1642433400000|2022-01-17 15:30:00|153.36|151.56|152.05|150.25|153.41|151.61|152.05|150.25|587
1642433700000|2022-01-17 15:35:00|152.04|150.24|152.32|150.52|152.4|150.6|152.04|150.24|507
1642434000000|2022-01-17 15:40:00|152.33|150.53|151.87|150.07|152.35|150.55|151.55|149.75|537
1642434300000|2022-01-17 15:45:00|151.88|150.08|150.39|148.59|152|150.2|150.33|148.53|670
1642434600000|2022-01-17 15:50:00|150.38|148.58|149.36|147.56|150.44|148.64|149.27|147.47|744
1642434900000|2022-01-17 15:55:00|149.35|147.55|149.8|148|149.85|148.05|149.1|147.3|691
1642435200000|2022-01-17 16:00:00|149.82|148.02|149.9|148.1|150.32|148.52|149.69|147.89|587
1642435500000|2022-01-17 16:05:00|149.91|148.11|148.9|147.1|150|148.2|148.58|146.78|736
1642435800000|2022-01-17 16:10:00|148.89|147.09|148.39|146.59|148.9|147.1|147.96|146.16|780
1642436100000|2022-01-17 16:15:00|148.38|146.58|148.88|147.08|149.2|147.4|148|146.2|699
1642436400000|2022-01-17 16:20:00|148.87|147.07|149.76|147.96|149.89|148.09|148.52|146.72|742
1642436700000|2022-01-17 16:25:00|149.77|147.97|149.35|147.55|149.83|148.03|149.32|147.52|572
1642437000000|2022-01-17 16:30:00|149.37|147.57|148.7|146.9|149.8|148|148.68|146.88|661
1642437300000|2022-01-17 16:35:00|148.72|146.92|148.96|147.16|149.37|147.57|148.7|146.9|525
1642437600000|2022-01-17 16:40:00|148.95|147.15|149.26|147.46|149.3|147.5|148.47|146.67|538
1642437900000|2022-01-17 16:45:00|149.25|147.45|148.74|146.94|149.37|147.57|148.46|146.66|553
1642438200000|2022-01-17 16:50:00|148.73|146.93|148.83|147.03|148.96|147.16|148.58|146.78|402
1642438500000|2022-01-17 16:55:00|148.82|147.02|149.1|147.3|149.48|147.68|148.8|147|442
1642438800000|2022-01-17 17:00:00|149.09|147.29|148.7|146.9|149.21|147.41|148.54|146.74|526
1642439100000|2022-01-17 17:05:00|148.71|146.91|148.39|146.59|149.23|147.43|148.27|146.47|540
1642439400000|2022-01-17 17:10:00|148.4|146.6|146.9|145.1|148.43|146.63|146.68|144.88|654
1642439700000|2022-01-17 17:15:00|146.93|145.13|147.54|145.74|147.55|145.75|146.39|144.59|630
1642440000000|2022-01-17 17:20:00|147.53|145.73|146.89|145.09|147.64|145.84|146.82|145.02|592
1642440300000|2022-01-17 17:25:00|146.92|145.12|146.84|145.04|147.08|145.28|146.63|144.83|572
1642440600000|2022-01-17 17:30:00|146.85|145.05|147.37|145.57|147.4|145.6|146.24|144.44|678
1642440900000|2022-01-17 17:35:00|147.36|145.56|147.29|145.49|148.16|146.36|147.25|145.45|610
1642441200000|2022-01-17 17:40:00|147.3|145.5|147.81|146.01|147.83|146.03|147.08|145.28|556
1642441500000|2022-01-17 17:45:00|147.8|146|147.32|145.52|147.83|146.03|147.27|145.47|525
1642441800000|2022-01-17 17:50:00|147.29|145.49|146.98|145.18|147.47|145.67|146.97|145.17|477
1642442100000|2022-01-17 17:55:00|146.97|145.17|147|145.2|147.08|145.28|146.5|144.7|494
1642442400000|2022-01-17 18:00:00|147.03|145.23|146.14|144.34|147.07|145.27|146|144.2|511
1642442700000|2022-01-17 18:05:00|146.15|144.35|145.86|144.06|146.31|144.51|145.54|143.74|530
1642443000000|2022-01-17 18:10:00|145.87|144.07|145.98|144.18|146.09|144.29|145.48|143.68|525
1642443300000|2022-01-17 18:15:00|145.97|144.17|145.69|143.89|146.03|144.23|145.47|143.67|570
1642443600000|2022-01-17 18:20:00|145.7|143.9|145.97|144.17|146.03|144.23|145.11|143.31|622
1642443900000|2022-01-17 18:25:00|145.91|144.11|146.02|144.22|146.33|144.53|145.81|144.01|504
1642444200000|2022-01-17 18:30:00|146.01|144.21|146.42|144.62|146.54|144.74|145.9|144.1|509
1642444500000|2022-01-17 18:35:00|146.43|144.63|146.21|144.41|146.47|144.67|146.08|144.28|439
1642444800000|2022-01-17 18:40:00|146.2|144.4|146.64|144.84|146.74|144.94|146.16|144.36|427
1642445100000|2022-01-17 18:45:00|146.63|144.83|147.29|145.49|147.36|145.56|146.62|144.82|510
1642445400000|2022-01-17 18:50:00|147.3|145.5|147.53|145.73|147.55|145.75|147.09|145.29|428
1642445700000|2022-01-17 18:55:00|147.52|145.72|147.63|145.83|147.7|145.9|147.48|145.68|433
1642446000000|2022-01-17 19:00:00|147.6|145.8|147.58|145.78|147.82|146.02|147.44|145.64|415
1642446300000|2022-01-17 19:05:00|147.59|145.79|148.2|146.4|148.28|146.48|147.58|145.78|456
1642446600000|2022-01-17 19:10:00|148.19|146.39|148.89|147.09|148.91|147.11|148.17|146.37|444
1642446900000|2022-01-17 19:15:00|148.9|147.1|148.47|146.67|148.9|147.1|148.35|146.55|476
1642447200000|2022-01-17 19:20:00|148.5|146.7|148.15|146.35|148.51|146.71|148.06|146.26|349
1642447500000|2022-01-17 19:25:00|148.18|146.38|148.97|147.17|148.99|147.19|148.14|146.34|445
1642447800000|2022-01-17 19:30:00|148.95|147.15|149.47|147.67|149.49|147.69|148.68|146.88|375
1642448100000|2022-01-17 19:35:00|149.46|147.66|149.99|148.19|150.03|148.23|149.46|147.66|446
1642448400000|2022-01-17 19:40:00|150.01|148.21|150.89|149.09|150.94|149.14|149.86|148.06|531
1642448700000|2022-01-17 19:45:00|150.91|149.11|150.04|148.24|150.91|149.11|149.88|148.08|534
1642449000000|2022-01-17 19:50:00|150.05|148.25|150.91|149.11|150.96|149.16|149.94|148.14|527
1642449300000|2022-01-17 19:55:00|150.9|149.1|151.41|149.61|151.73|149.93|150.71|148.91|570
1642449600000|2022-01-17 20:00:00|151.4|149.6|151.29|149.49|151.54|149.74|150.88|149.08|636
1642449900000|2022-01-17 20:05:00|151.28|149.48|151.11|149.31|151.35|149.55|150.96|149.16|540
1642450200000|2022-01-17 20:10:00|151.1|149.3|151.1|149.3|151.64|149.84|151.06|149.26|507
1642450500000|2022-01-17 20:15:00|151.11|149.31|150.74|148.94|151.29|149.49|150.7|148.9|428
1642450800000|2022-01-17 20:20:00|150.75|148.95|152.43|150.63|152.43|150.63|150.75|148.95|578
1642451100000|2022-01-17 20:25:00|152.39|150.59|151.47|149.67|152.42|150.62|151.46|149.66|493
1642451400000|2022-01-17 20:30:00|151.46|149.66|151.37|149.57|151.7|149.9|150.98|149.18|514
1642451700000|2022-01-17 20:35:00|151.38|149.58|150.75|148.95|151.38|149.58|150.72|148.92|491
1642452000000|2022-01-17 20:40:00|150.76|148.96|150.87|149.07|150.98|149.18|150.43|148.63|525
1642452300000|2022-01-17 20:45:00|150.88|149.08|150.36|148.56|151.21|149.41|150.28|148.48|436
1642452600000|2022-01-17 20:50:00|150.37|148.57|150.28|148.48|150.47|148.67|150.06|148.26|490
1642452900000|2022-01-17 20:55:00|150.27|148.47|149.83|148.03|150.35|148.55|149.81|148.01|356
1642453200000|2022-01-17 21:00:00|149.82|148.02|150.68|148.88|150.69|148.89|149.59|147.79|434
1642453500000|2022-01-17 21:05:00|150.67|148.87|149.56|147.76|150.71|148.91|149.49|147.69|406
1642453800000|2022-01-17 21:10:00|149.57|147.77|149.26|147.46|149.77|147.97|149.1|147.3|546
1642454100000|2022-01-17 21:15:00|149.27|147.47|148.83|147.03|149.36|147.56|148.45|146.65|598
1642454400000|2022-01-17 21:20:00|148.79|146.99|148.13|146.33|148.98|147.18|148.06|146.26|535
1642454700000|2022-01-17 21:25:00|148.15|146.35|147.8|146|148.72|146.92|147.56|145.76|602
1642455000000|2022-01-17 21:30:00|147.79|145.99|147.68|145.88|148.26|146.46|147.57|145.77|615
1642455300000|2022-01-17 21:35:00|147.67|145.87|147.33|145.53|148.1|146.3|147.3|145.5|544
1642455600000|2022-01-17 21:40:00|147.21|145.41|147.05|145.25|147.6|145.8|146.79|144.99|626
1642455900000|2022-01-17 21:45:00|147.03|145.23|147.34|145.54|147.6|145.8|146.86|145.06|601
1642456200000|2022-01-17 21:50:00|147.35|145.55|148.26|146.46|148.29|146.49|146.89|145.09|602
1642456500000|2022-01-17 21:55:00|148.27|146.47|148.33|146.53|148.55|146.75|147.93|146.13|574
1642456800000|2022-01-17 22:00:00|148.34|146.54|147.94|146.14|148.34|146.54|147.86|146.06|267
1642457100000|2022-01-17 22:05:00|147.93|146.13|148.36|146.56|148.48|146.68|147.92|146.12|348
1642457400000|2022-01-17 22:10:00|148.35|146.55|148.08|146.28|148.61|146.81|147.98|146.18|358
1642457700000|2022-01-17 22:15:00|148.07|146.27|147.65|145.85|148.07|146.27|147.27|145.47|451
1642458000000|2022-01-17 22:20:00|147.66|145.86|148.71|146.91|148.71|146.91|147.6|145.8|479
1642458300000|2022-01-17 22:25:00|148.72|146.92|149.31|147.51|149.31|147.51|148.55|146.75|436
1642458600000|2022-01-17 22:30:00|149.33|147.53|150.75|148.95|150.96|149.16|149.27|147.47|509
1642458900000|2022-01-17 22:35:00|150.77|148.97|152.82|151.02|153.05|151.25|150.75|148.95|624
1642459200000|2022-01-17 22:40:00|152.8|151|153.32|151.52|153.38|151.58|152.14|150.34|642
1642459500000|2022-01-17 22:45:00|153.31|151.51|153.64|151.84|153.69|151.89|153.01|151.21|571
1642459800000|2022-01-17 22:50:00|153.65|151.85|153.26|151.46|153.81|152.01|153.16|151.36|549
1642460100000|2022-01-17 22:55:00|153.25|151.45|152.73|150.93|153.65|151.85|152.69|150.89|553
1642460400000|2022-01-17 23:00:00|152.72|150.92|153.81|152.01|154.07|152.27|152.66|150.86|608
1642460700000|2022-01-17 23:05:00|153.8|152|153.37|151.57|154.08|152.28|153.33|151.53|572
1642461000000|2022-01-17 23:10:00|153.36|151.56|153.69|151.89|154.11|152.31|153.22|151.42|558
1642461300000|2022-01-17 23:15:00|153.68|151.88|153.3|151.5|153.71|151.91|153.13|151.33|622
1642461600000|2022-01-17 23:20:00|153.29|151.49|152.89|151.09|153.29|151.49|152.79|150.99|465
1642461900000|2022-01-17 23:25:00|152.9|151.1|152.73|150.93|152.92|151.12|152.46|150.66|549
1642462200000|2022-01-17 23:30:00|152.72|150.92|152.3|150.5|152.91|151.11|151.87|150.07|584
1642462500000|2022-01-17 23:35:00|152.31|150.51|152.17|150.37|152.64|150.84|152.04|150.24|579
1642462800000|2022-01-17 23:40:00|152.18|150.38|152.69|150.89|152.76|150.96|152.09|150.29|525
1642463100000|2022-01-17 23:45:00|152.68|150.88|152.53|150.73|152.77|150.97|152.44|150.64|402
1642463400000|2022-01-17 23:50:00|152.54|150.74|152.29|150.49|152.59|150.79|152.06|150.26|434
1642463700000|2022-01-17 23:55:00|152.3|150.5|152.1|150.3|152.57|150.77|152.05|150.25|421
1642464000000|2022-01-18 00:00:00|152.09|150.29|152.37|150.57|153.18|151.38|152.08|150.28|529
1642464300000|2022-01-18 00:05:00|152.36|150.56|152.69|150.89|152.79|150.99|151.96|150.16|592
1642464600000|2022-01-18 00:10:00|152.68|150.88|152.75|150.95|152.85|151.05|152.43|150.63|525
1642464900000|2022-01-18 00:15:00|152.76|150.96|152.93|151.13|153.07|151.27|152.75|150.95|425
1642465200000|2022-01-18 00:20:00|152.94|151.14|152.75|150.95|153.29|151.49|152.75|150.95|463
1642465500000|2022-01-18 00:25:00|152.76|150.96|152.58|150.78|152.83|151.03|152.56|150.76|397
1642465800000|2022-01-18 00:30:00|152.6|150.8|152.57|150.77|152.68|150.88|152.25|150.45|392
1642466100000|2022-01-18 00:35:00|152.58|150.78|152.9|151.1|153.2|151.4|152.56|150.76|405
1642466400000|2022-01-18 00:40:00|152.91|151.11|152.78|150.98|152.92|151.12|152.52|150.72|382
1642466700000|2022-01-18 00:45:00|152.77|150.97|153.08|151.28|153.14|151.34|152.77|150.97|386
1642467000000|2022-01-18 00:50:00|153.07|151.27|153.91|152.11|154.05|152.25|153.07|151.27|417
1642467300000|2022-01-18 00:55:00|153.9|152.1|153.68|151.88|154.14|152.34|153.65|151.85|372
1642467600000|2022-01-18 01:00:00|153.67|151.87|153.74|151.94|154.05|152.25|153.57|151.77|461
1642467900000|2022-01-18 01:05:00|153.73|151.93|152.94|151.14|154.35|152.55|152.86|151.06|588
1642468200000|2022-01-18 01:10:00|152.96|151.16|153.61|151.81|153.91|152.11|152.89|151.09|533
1642468500000|2022-01-18 01:15:00|153.62|151.82|153.19|151.39|153.64|151.84|152.98|151.18|477
1642468800000|2022-01-18 01:20:00|153.2|151.4|152.89|151.09|153.31|151.51|152.74|150.94|395
1642469100000|2022-01-18 01:25:00|152.9|151.1|152.64|150.84|153|151.2|152.62|150.82|331
1642469400000|2022-01-18 01:30:00|152.63|150.83|152.1|150.3|152.63|150.83|151.89|150.09|406
1642469700000|2022-01-18 01:35:00|152.11|150.31|151.84|150.04|152.17|150.37|151.71|149.91|348
1642470000000|2022-01-18 01:40:00|151.83|150.03|151.5|149.7|151.98|150.18|151.33|149.53|438
1642470300000|2022-01-18 01:45:00|151.49|149.69|150.99|149.19|151.67|149.87|150.66|148.86|545
1642470600000|2022-01-18 01:50:00|150.98|149.18|151.34|149.54|151.64|149.84|150.87|149.07|553
1642470900000|2022-01-18 01:55:00|151.35|149.55|151.4|149.6|151.63|149.83|151.23|149.43|496
1642471200000|2022-01-18 02:00:00|151.38|149.58|151.13|149.33|151.79|149.99|151|149.2|541
1642471500000|2022-01-18 02:05:00|151.12|149.32|150.83|149.03|151.25|149.45|150.81|149.01|468
1642471800000|2022-01-18 02:10:00|150.84|149.04|150.83|149.03|150.85|149.05|150.35|148.55|444
1642472100000|2022-01-18 02:15:00|150.84|149.04|151.02|149.22|151.18|149.38|150.74|148.94|405
1642472400000|2022-01-18 02:20:00|151.04|149.24|150.57|148.77|151.09|149.29|150.54|148.74|369
1642472700000|2022-01-18 02:25:00|150.58|148.78|150.4|148.6|150.58|148.78|150.12|148.32|428
1642473000000|2022-01-18 02:30:00|150.41|148.61|150.52|148.72|150.63|148.83|150.3|148.5|369
1642473300000|2022-01-18 02:35:00|150.51|148.71|150.83|149.03|150.85|149.05|150.29|148.49|405
1642473600000|2022-01-18 02:40:00|150.84|149.04|150.81|149.01|151.02|149.22|150.8|149|343
1642473900000|2022-01-18 02:45:00|150.8|149|150.74|148.94|151.12|149.32|150.71|148.91|357
1642474200000|2022-01-18 02:50:00|150.75|148.95|150.23|148.43|150.81|149.01|150.2|148.4|372
1642474500000|2022-01-18 02:55:00|150.22|148.42|150.72|148.92|150.73|148.93|150.03|148.23|368
1642474800000|2022-01-18 03:00:00|150.7|148.9|149.98|148.18|150.72|148.92|149.95|148.15|362
1642475100000|2022-01-18 03:05:00|149.97|148.17|150.18|148.38|150.28|148.48|149.97|148.17|389
1642475400000|2022-01-18 03:10:00|150.17|148.37|149.58|147.78|150.22|148.42|149.44|147.64|420
1642475700000|2022-01-18 03:15:00|149.59|147.79|149.49|147.69|149.61|147.81|149.38|147.58|369
1642476000000|2022-01-18 03:20:00|149.5|147.7|148.68|146.88|149.51|147.71|148.53|146.73|475
1642476300000|2022-01-18 03:25:00|148.7|146.9|148.72|146.92|149.29|147.49|148.24|146.44|517
1642476600000|2022-01-18 03:30:00|148.71|146.91|149.09|147.29|149.25|147.45|148.48|146.68|553
1642476900000|2022-01-18 03:35:00|149.1|147.3|148.01|146.21|149.1|147.3|147.97|146.17|524
1642477200000|2022-01-18 03:40:00|148|146.2|147.87|146.07|148.2|146.4|147.69|145.89|519
1642477500000|2022-01-18 03:45:00|147.88|146.08|147.61|145.81|148.35|146.55|147.09|145.29|702
1642477800000|2022-01-18 03:50:00|147.6|145.8|148.7|146.9|148.91|147.11|147.48|145.68|579
1642478100000|2022-01-18 03:55:00|148.69|146.89|148.4|146.6|148.78|146.98|148.15|146.35|546
1642478400000|2022-01-18 04:00:00|148.39|146.59|148.6|146.8|148.76|146.96|148.12|146.32|518
1642478700000|2022-01-18 04:05:00|148.61|146.81|148.68|146.88|148.87|147.07|148.59|146.79|411
1642479000000|2022-01-18 04:10:00|148.69|146.89|148.18|146.38|148.69|146.89|147.98|146.18|408
1642479300000|2022-01-18 04:15:00|148.17|146.37|147.12|145.32|148.33|146.53|147.11|145.31|570
1642479600000|2022-01-18 04:20:00|147.14|145.34|147.04|145.24|147.27|145.47|146.7|144.9|574
1642479900000|2022-01-18 04:25:00|147.02|145.22|147.36|145.56|147.53|145.73|147.01|145.21|446
1642480200000|2022-01-18 04:30:00|147.37|145.57|146.85|145.05|147.4|145.6|146.69|144.89|476
1642480500000|2022-01-18 04:35:00|146.84|145.04|147.06|145.26|147.49|145.69|146.82|145.02|503
1642480800000|2022-01-18 04:40:00|147.07|145.27|147.11|145.31|147.3|145.5|147.01|145.21|297
1642481100000|2022-01-18 04:45:00|147.1|145.3|146.79|144.99|147.21|145.41|146.79|144.99|386
1642481400000|2022-01-18 04:50:00|146.8|145|147.12|145.32|147.12|145.32|146.61|144.81|393
1642481700000|2022-01-18 04:55:00|147.13|145.33|146.5|144.7|147.14|145.34|146.43|144.63|351
1642482000000|2022-01-18 05:00:00|146.51|144.71|146.04|144.24|146.77|144.97|146.02|144.22|489
1642482300000|2022-01-18 05:05:00|146.03|144.23|146.94|145.14|147.23|145.43|146.03|144.23|511
1642482600000|2022-01-18 05:10:00|146.95|145.15|147.13|145.33|147.31|145.51|146.82|145.02|520
1642482900000|2022-01-18 05:15:00|147.12|145.32|146.47|144.67|147.17|145.37|146.35|144.55|435
1642483200000|2022-01-18 05:20:00|146.48|144.68|146.32|144.52|146.69|144.89|146.23|144.43|446
1642483500000|2022-01-18 05:25:00|146.31|144.51|146.62|144.82|146.62|144.82|146.3|144.5|302
1642483800000|2022-01-18 05:30:00|146.61|144.81|146.44|144.64|146.65|144.85|146.28|144.48|327
1642484100000|2022-01-18 05:35:00|146.43|144.63|146.6|144.8|146.85|145.05|146.41|144.61|375
1642484400000|2022-01-18 05:40:00|146.61|144.81|146.56|144.76|146.61|144.81|146.35|144.55|243
1642484700000|2022-01-18 05:45:00|146.55|144.75|146.74|144.94|146.78|144.98|146.41|144.61|371
1642485000000|2022-01-18 05:50:00|146.75|144.95|146.85|145.05|146.95|145.15|146.62|144.82|288
1642485300000|2022-01-18 05:55:00|146.87|145.07|146.81|145.01|147.02|145.22|146.78|144.98|281
1642485600000|2022-01-18 06:00:00|146.82|145.02|147.62|145.82|147.67|145.87|146.81|145.01|502
1642485900000|2022-01-18 06:05:00|147.61|145.81|147.65|145.85|147.69|145.89|147.39|145.59|380
1642486200000|2022-01-18 06:10:00|147.66|145.86|148.13|146.33|148.16|146.36|147.59|145.79|387
1642486500000|2022-01-18 06:15:00|148.14|146.34|147.98|146.18|148.21|146.41|147.77|145.97|312
1642486800000|2022-01-18 06:20:00|147.97|146.17|148.23|146.43|148.3|146.5|147.93|146.13|292
1642487100000|2022-01-18 06:25:00|148.24|146.44|148.52|146.72|148.52|146.72|148.17|146.37|376
1642487400000|2022-01-18 06:30:00|148.53|146.73|148.02|146.22|148.53|146.73|148|146.2|450
1642487700000|2022-01-18 06:35:00|148.03|146.23|148.23|146.43|148.44|146.64|147.96|146.16|307
1642488000000|2022-01-18 06:40:00|148.24|146.44|148.36|146.56|148.46|146.66|148.15|146.35|224
1642488300000|2022-01-18 06:45:00|148.37|146.57|149.21|147.41|149.28|147.48|148.28|146.48|353
1642488600000|2022-01-18 06:50:00|149.2|147.4|148.73|146.93|149.35|147.55|148.67|146.87|460
1642488900000|2022-01-18 06:55:00|148.74|146.94|148.62|146.82|148.89|147.09|148.51|146.71|347
1642489200000|2022-01-18 07:00:00|148.64|146.84|148.3|146.5|148.99|147.19|148.28|146.48|458
1642489500000|2022-01-18 07:05:00|148.29|146.49|147.9|146.1|148.41|146.61|147.83|146.03|441
1642489800000|2022-01-18 07:10:00|147.91|146.11|147.62|145.82|147.92|146.12|147.56|145.76|345
1642490100000|2022-01-18 07:15:00|147.63|145.83|148.02|146.22|148.11|146.31|147.63|145.83|302
1642490400000|2022-01-18 07:20:00|148.01|146.21|146.99|145.19|148.2|146.4|146.97|145.17|456
1642490700000|2022-01-18 07:25:00|147|145.2|147.19|145.39|147.35|145.55|146.77|144.97|497
1642491000000|2022-01-18 07:30:00|147.18|145.38|147.18|145.38|147.24|145.44|146.69|144.89|435
1642491300000|2022-01-18 07:35:00|147.21|145.41|147.31|145.51|147.31|145.51|146.76|144.96|409
1642491600000|2022-01-18 07:40:00|147.32|145.52|146.6|144.8|147.34|145.54|146.47|144.67|456
1642491900000|2022-01-18 07:45:00|146.61|144.81|147|145.2|147.08|145.28|146.52|144.72|488
1642492200000|2022-01-18 07:50:00|146.99|145.19|146.64|144.84|147.1|145.3|146.63|144.83|372
1642492500000|2022-01-18 07:55:00|146.65|144.85|147.02|145.22|147.1|145.3|146.63|144.83|381
1642492800000|2022-01-18 08:00:00|147.01|145.21|146.73|144.93|147.08|145.28|146.58|144.78|550
1642493100000|2022-01-18 08:05:00|146.72|144.92|146.36|144.56|146.72|144.92|145.99|144.19|516
1642493400000|2022-01-18 08:10:00|146.37|144.57|145.78|143.98|146.41|144.61|145.6|143.8|649
1642493700000|2022-01-18 08:15:00|145.77|143.97|145.62|143.82|146.13|144.33|145.4|143.6|574
1642494000000|2022-01-18 08:20:00|145.63|143.83|145.4|143.6|145.88|144.08|145.01|143.21|582
1642494300000|2022-01-18 08:25:00|145.38|143.58|145.02|143.22|145.53|143.73|144.93|143.13|635
1642494600000|2022-01-18 08:30:00|145.01|143.21|145.28|143.48|145.42|143.62|144.91|143.11|571
1642494900000|2022-01-18 08:35:00|145.25|143.45|145.1|143.3|145.49|143.69|144.77|142.97|586
1642495200000|2022-01-18 08:40:00|145.09|143.29|145.29|143.49|145.38|143.58|144.98|143.18|421
1642495500000|2022-01-18 08:45:00|145.32|143.52|145.44|143.64|145.57|143.77|145.01|143.21|544
1642495800000|2022-01-18 08:50:00|145.43|143.63|144.73|142.93|145.44|143.64|144.5|142.7|490
1642496100000|2022-01-18 08:55:00|144.72|142.92|143.64|141.84|144.98|143.18|143.41|141.61|630
1642496400000|2022-01-18 09:00:00|143.69|141.89|144.02|142.22|144.38|142.58|143.5|141.7|690
1642496700000|2022-01-18 09:05:00|144.03|142.23|143.76|141.96|144.13|142.33|143.66|141.86|587
1642497000000|2022-01-18 09:10:00|143.75|141.95|142.99|141.19|143.93|142.13|142.97|141.17|638
1642497300000|2022-01-18 09:15:00|143|141.2|142.32|140.52|143.58|141.78|142.32|140.52|691
1642497600000|2022-01-18 09:20:00|142.36|140.56|142.11|140.31|142.39|140.59|141.39|139.59|682
1642497900000|2022-01-18 09:25:00|142.1|140.3|143.09|141.29|143.35|141.55|142.06|140.26|714
1642498200000|2022-01-18 09:30:00|143.08|141.28|142.95|141.15|143.71|141.91|142.88|141.08|597
1642498500000|2022-01-18 09:35:00|142.97|141.17|143.29|141.49|143.76|141.96|142.74|140.94|636
1642498800000|2022-01-18 09:40:00|143.28|141.48|143.6|141.8|143.63|141.83|143.18|141.38|623
1642499100000|2022-01-18 09:45:00|143.61|141.81|143.89|142.09|143.95|142.15|143.24|141.44|537
1642499400000|2022-01-18 09:50:00|143.9|142.1|143.44|141.64|143.95|142.15|143.4|141.6|466
1642499700000|2022-01-18 09:55:00|143.45|141.65|143.54|141.74|143.56|141.76|143.27|141.47|424
1642500000000|2022-01-18 10:00:00|143.52|141.72|143.43|141.63|143.6|141.8|142.87|141.07|524
1642500300000|2022-01-18 10:05:00|143.42|141.62|143.6|141.8|143.76|141.96|143.35|141.55|414
1642500600000|2022-01-18 10:10:00|143.59|141.79|143.89|142.09|144.1|142.3|143.57|141.77|448
1642500900000|2022-01-18 10:15:00|143.9|142.1|143.46|141.66|144.1|142.3|143.36|141.56|415
1642501200000|2022-01-18 10:20:00|143.47|141.67|143.3|141.5|143.57|141.77|143.14|141.34|318
1642501500000|2022-01-18 10:25:00|143.31|141.51|143.69|141.89|143.81|142.01|143.31|141.51|340
1642501800000|2022-01-18 10:30:00|143.68|141.88|144.11|142.31|144.25|142.45|143.58|141.78|518
1642502100000|2022-01-18 10:35:00|144.1|142.3|144.28|142.48|144.3|142.5|144.06|142.26|376
1642502400000|2022-01-18 10:40:00|144.29|142.49|144.23|142.43|144.44|142.64|144.16|142.36|309
1642502700000|2022-01-18 10:45:00|144.22|142.42|143.95|142.15|144.4|142.6|143.79|141.99|381
1642503000000|2022-01-18 10:50:00|143.93|142.13|144.01|142.21|144.13|142.33|143.9|142.1|329
1642503300000|2022-01-18 10:55:00|144|142.2|143.62|141.82|144.01|142.21|143.36|141.56|360
1642503600000|2022-01-18 11:00:00|143.6|141.8|143.22|141.42|143.64|141.84|143.21|141.41|442
1642503900000|2022-01-18 11:05:00|143.23|141.43|142.95|141.15|143.27|141.47|142.94|141.14|401
1642504200000|2022-01-18 11:10:00|142.94|141.14|143.2|141.4|143.24|141.44|142.85|141.05|359
1642504500000|2022-01-18 11:15:00|143.19|141.39|142.89|141.09|143.54|141.74|142.89|141.09|389
1642504800000|2022-01-18 11:20:00|142.88|141.08|142.48|140.68|143.09|141.29|142.28|140.48|429
1642505100000|2022-01-18 11:25:00|142.5|140.7|142.6|140.8|142.69|140.89|142.16|140.36|427
1642505400000|2022-01-18 11:30:00|142.59|140.79|142.1|140.3|142.67|140.87|141.86|140.06|510
1642505700000|2022-01-18 11:35:00|142.09|140.29|142.41|140.61|142.52|140.72|142.08|140.28|413
1642506000000|2022-01-18 11:40:00|142.42|140.62|142.25|140.45|142.53|140.73|142.02|140.22|412
1642506300000|2022-01-18 11:45:00|142.26|140.46|142.62|140.82|142.72|140.92|142.19|140.39|334
1642506600000|2022-01-18 11:50:00|142.63|140.83|142.37|140.57|142.96|141.16|142.28|140.48|491
1642506900000|2022-01-18 11:55:00|142.38|140.58|142.96|141.16|143.19|141.39|142.37|140.57|433
1642507200000|2022-01-18 12:00:00|142.95|141.15|143.02|141.22|143.37|141.57|142.79|140.99|517
1642507500000|2022-01-18 12:05:00|143.01|141.21|142.5|140.7|143.16|141.36|142.37|140.57|446
1642507800000|2022-01-18 12:10:00|142.48|140.68|141.95|140.15|142.62|140.82|141.87|140.07|493
1642508100000|2022-01-18 12:15:00|141.94|140.14|141.21|139.41|141.97|140.17|140.81|139.01|634
1642508400000|2022-01-18 12:20:00|141.22|139.42|141.36|139.56|141.79|139.99|141.12|139.32|435
1642508700000|2022-01-18 12:25:00|141.35|139.55|141.77|139.97|141.97|140.17|141.17|139.37|374
1642509000000|2022-01-18 12:30:00|141.76|139.96|141.85|140.05|141.97|140.17|141.3|139.5|478
1642509300000|2022-01-18 12:35:00|141.86|140.06|141.85|140.05|141.99|140.19|141.57|139.77|490
1642509600000|2022-01-18 12:40:00|141.83|140.03|141.48|139.68|141.84|140.04|141.19|139.39|393
1642509900000|2022-01-18 12:45:00|141.49|139.69|141.77|139.97|142.18|140.38|141.36|139.56|542
1642510200000|2022-01-18 12:50:00|141.78|139.98|142.09|140.29|142.16|140.36|141.77|139.97|354
1642510500000|2022-01-18 12:55:00|142.08|140.28|142.32|140.52|142.47|140.67|142.08|140.28|430
1642510800000|2022-01-18 13:00:00|142.31|140.51|141.91|140.11|142.45|140.65|141.91|140.11|488
1642511100000|2022-01-18 13:05:00|141.9|140.1|141.48|139.68|142|140.2|141.48|139.68|422
1642511400000|2022-01-18 13:10:00|141.5|139.7|141.32|139.52|141.89|140.09|141.18|139.38|467
1642511700000|2022-01-18 13:15:00|141.33|139.53|140.69|138.89|141.35|139.55|140.49|138.69|623
1642512000000|2022-01-18 13:20:00|140.7|138.9|139.98|138.18|140.91|139.11|139.83|138.03|663
1642512300000|2022-01-18 13:25:00|139.97|138.17|139.95|138.15|140.38|138.58|139.57|137.77|697
1642512600000|2022-01-18 13:30:00|139.96|138.16|140.65|138.85|140.83|139.03|139.86|138.06|650
1642512900000|2022-01-18 13:35:00|140.67|138.87|140.93|139.13|141.14|139.34|140.52|138.72|590
1642513200000|2022-01-18 13:40:00|140.94|139.14|140.56|138.76|141.2|139.4|140.48|138.68|520
1642513500000|2022-01-18 13:45:00|140.55|138.75|141.37|139.57|141.78|139.98|140.47|138.67|566
1642513800000|2022-01-18 13:50:00|141.39|139.59|141.31|139.51|141.47|139.67|141.04|139.24|476
1642514100000|2022-01-18 13:55:00|141.3|139.5|141.49|139.69|141.66|139.86|141.15|139.35|502
1642514400000|2022-01-18 14:00:00|141.48|139.68|140.87|139.07|141.63|139.83|140.87|139.07|510
1642514700000|2022-01-18 14:05:00|140.9|139.1|140.67|138.87|141.07|139.27|140.38|138.58|588
1642515000000|2022-01-18 14:10:00|140.65|138.85|140.39|138.59|140.73|138.93|140.31|138.51|507
1642515300000|2022-01-18 14:15:00|140.38|138.58|140.24|138.44|140.66|138.86|140.16|138.36|492
1642515600000|2022-01-18 14:20:00|140.2|138.4|140.28|138.48|140.51|138.71|140.08|138.28|477
1642515900000|2022-01-18 14:25:00|140.29|138.49|140.5|138.7|140.65|138.85|139.67|137.87|647
1642516200000|2022-01-18 14:30:00|140.05|138.25|140.08|138.28|140.2|138.4|139.62|137.82|585
1642516500000|2022-01-18 14:35:00|140.07|138.27|140.45|138.65|140.69|138.89|139.78|137.98|659
1642516800000|2022-01-18 14:40:00|140.46|138.66|141.16|139.36|141.65|139.85|140.2|138.4|766
1642517100000|2022-01-18 14:45:00|141.18|139.38|140.54|138.74|141.4|139.6|140.27|138.47|718
1642517400000|2022-01-18 14:50:00|140.55|138.75|140.19|138.39|140.64|138.84|140.09|138.29|648
1642517700000|2022-01-18 14:55:00|140.18|138.38|140.69|138.89|140.71|138.91|139.98|138.18|639
1642518000000|2022-01-18 15:00:00|140.7|138.9|141.03|139.23|141.07|139.27|140.38|138.58|693
1642518300000|2022-01-18 15:05:00|141.07|139.27|141.52|139.72|141.73|139.93|140.93|139.13|598
1642518600000|2022-01-18 15:10:00|141.51|139.71|141.52|139.72|142.09|140.29|141.47|139.67|618
1642518900000|2022-01-18 15:15:00|141.51|139.71|141.59|139.79|142.13|140.33|141.48|139.68|637
1642519200000|2022-01-18 15:20:00|141.6|139.8|142.49|140.69|142.51|140.71|141.48|139.68|549
1642519500000|2022-01-18 15:25:00|142.47|140.67|142.46|140.66|142.6|140.8|142.08|140.28|622
1642519800000|2022-01-18 15:30:00|142.47|140.67|142.39|140.59|142.68|140.88|142.15|140.35|582
1642520100000|2022-01-18 15:35:00|142.4|140.6|141.9|140.1|142.43|140.63|141.8|140|570
1642520400000|2022-01-18 15:40:00|141.89|140.09|142.36|140.56|142.41|140.61|141.76|139.96|517
1642520700000|2022-01-18 15:45:00|142.31|140.51|142.23|140.43|142.47|140.67|141.99|140.19|482
1642521000000|2022-01-18 15:50:00|142.22|140.42|141.71|139.91|142.36|140.56|141.71|139.91|472
1642521300000|2022-01-18 15:55:00|141.7|139.9|141.63|139.83|141.75|139.95|141.39|139.59|443
1642521600000|2022-01-18 16:00:00|141.64|139.84|142.01|140.21|142.11|140.31|141.53|139.73|513
1642521900000|2022-01-18 16:05:00|142.02|140.22|141.38|139.58|142.19|140.39|141.17|139.37|524
1642522200000|2022-01-18 16:10:00|141.39|139.59|140.99|139.19|141.53|139.73|140.91|139.11|537
1642522500000|2022-01-18 16:15:00|140.98|139.18|141.56|139.76|141.58|139.78|140.91|139.11|494
1642522800000|2022-01-18 16:20:00|141.55|139.75|141.52|139.72|141.7|139.9|141.17|139.37|465
1642523100000|2022-01-18 16:25:00|141.5|139.7|141.23|139.43|141.51|139.71|141.12|139.32|443
1642523400000|2022-01-18 16:30:00|141.21|139.41|140.18|138.38|141.28|139.48|140.11|138.31|543
1642523700000|2022-01-18 16:35:00|140.19|138.39|141.31|139.51|141.31|139.51|140.11|138.31|572
1642524000000|2022-01-18 16:40:00|141.3|139.5|141.76|139.96|141.76|139.96|141.07|139.27|524
1642524300000|2022-01-18 16:45:00|141.74|139.94|141.6|139.8|141.93|140.13|141.59|139.79|526
1642524600000|2022-01-18 16:50:00|141.61|139.81|141.85|140.05|142.04|140.24|141.54|139.74|504
1642524900000|2022-01-18 16:55:00|141.86|140.06|141.9|140.1|141.97|140.17|141.7|139.9|420
1642525200000|2022-01-18 17:00:00|141.89|140.09|141.11|139.31|142.06|140.26|141.09|139.29|416
1642525500000|2022-01-18 17:05:00|141.1|139.3|141.38|139.58|141.51|139.71|140.89|139.09|467
1642525800000|2022-01-18 17:10:00|141.39|139.59|141.54|139.74|141.57|139.77|141.16|139.36|479
1642526100000|2022-01-18 17:15:00|141.55|139.75|141.81|140.01|142|140.2|141.24|139.44|552
1642526400000|2022-01-18 17:20:00|141.79|139.99|141.4|139.6|142|140.2|141.37|139.57|457
1642526700000|2022-01-18 17:25:00|141.39|139.59|141.11|139.31|141.56|139.76|141.1|139.3|389
1642527000000|2022-01-18 17:30:00|141.12|139.32|141.27|139.47|141.28|139.48|140.78|138.98|450
1642527300000|2022-01-18 17:35:00|141.28|139.48|141.04|139.24|141.34|139.54|140.92|139.12|416
1642527600000|2022-01-18 17:40:00|141.05|139.25|141.65|139.85|141.73|139.93|141.04|139.24|409
1642527900000|2022-01-18 17:45:00|141.64|139.84|141.05|139.25|141.66|139.86|140.96|139.16|445
1642528200000|2022-01-18 17:50:00|141.06|139.26|140.74|138.94|141.16|139.36|140.69|138.89|383
1642528500000|2022-01-18 17:55:00|140.75|138.95|140.63|138.83|140.93|139.13|140.53|138.73|375
1642528800000|2022-01-18 18:00:00|140.64|138.84|140.82|139.02|141.19|139.39|140.26|138.46|582
1642529100000|2022-01-18 18:05:00|140.81|139.01|141.04|139.24|141.06|139.26|140.54|138.74|516
1642529400000|2022-01-18 18:10:00|141.03|139.23|141.1|139.3|141.27|139.47|140.7|138.9|511
1642529700000|2022-01-18 18:15:00|141.09|139.29|141.18|139.38|141.44|139.64|140.98|139.18|433
1642530000000|2022-01-18 18:20:00|141.19|139.39|140.78|138.98|141.19|139.39|140.67|138.87|476
1642530300000|2022-01-18 18:25:00|140.79|138.99|140.6|138.8|140.85|139.05|140.38|138.58|451
1642530600000|2022-01-18 18:30:00|140.59|138.79|140.74|138.94|140.94|139.14|140.42|138.62|537
1642530900000|2022-01-18 18:35:00|140.73|138.93|140.7|138.9|140.96|139.16|140.37|138.57|532
1642531200000|2022-01-18 18:40:00|140.69|138.89|140.95|139.15|140.95|139.15|140.56|138.76|502
1642531500000|2022-01-18 18:45:00|140.94|139.14|140.48|138.68|140.94|139.14|140.45|138.65|404
1642531800000|2022-01-18 18:50:00|140.49|138.69|140.66|138.86|140.75|138.95|140.48|138.68|363
1642532100000|2022-01-18 18:55:00|140.68|138.88|141.03|139.23|141.25|139.45|140.64|138.84|443
1642532400000|2022-01-18 19:00:00|141.01|139.21|141.17|139.37|141.27|139.47|140.86|139.06|447
1642532700000|2022-01-18 19:05:00|141.18|139.38|141.11|139.31|141.33|139.53|141.07|139.27|361
1642533000000|2022-01-18 19:10:00|141.09|139.29|141.09|139.29|141.34|139.54|141.05|139.25|353
1642533300000|2022-01-18 19:15:00|141.08|139.28|141.75|139.95|141.78|139.98|141.07|139.27|388
1642533600000|2022-01-18 19:20:00|141.74|139.94|141.55|139.75|141.79|139.99|141.5|139.7|369
1642533900000|2022-01-18 19:25:00|141.56|139.76|141.73|139.93|141.82|140.02|141.45|139.65|303
1642534200000|2022-01-18 19:30:00|141.72|139.92|141.94|140.14|142.13|140.33|141.69|139.89|415
1642534500000|2022-01-18 19:35:00|141.93|140.13|141.96|140.16|142.29|140.49|141.87|140.07|395
1642534800000|2022-01-18 19:40:00|141.97|140.17|142.18|140.38|142.28|140.48|141.76|139.96|343
1642535100000|2022-01-18 19:45:00|142.19|140.39|141.92|140.12|142.19|140.39|141.89|140.09|351
1642535400000|2022-01-18 19:50:00|141.93|140.13|142.21|140.41|142.29|140.49|141.9|140.1|318
1642535700000|2022-01-18 19:55:00|142.24|140.44|141.83|140.03|142.3|140.5|141.82|140.02|340
1642536000000|2022-01-18 20:00:00|141.84|140.04|141.88|140.08|142.25|140.45|141.76|139.96|448
1642536300000|2022-01-18 20:05:00|141.9|140.1|142.08|140.28|142.12|140.32|141.81|140.01|345
1642536600000|2022-01-18 20:10:00|142.07|140.27|141.94|140.14|142.19|140.39|141.93|140.13|332
1642536900000|2022-01-18 20:15:00|141.93|140.13|141.33|139.53|141.96|140.16|141.16|139.36|516
1642537200000|2022-01-18 20:20:00|141.31|139.51|141.68|139.88|141.71|139.91|141.19|139.39|404
1642537500000|2022-01-18 20:25:00|141.69|139.89|141.54|139.74|141.69|139.89|141.46|139.66|332
1642537800000|2022-01-18 20:30:00|141.58|139.78|141.32|139.52|141.6|139.8|141.25|139.45|410
1642538100000|2022-01-18 20:35:00|141.33|139.53|141.52|139.72|141.53|139.73|141.2|139.4|407
1642538400000|2022-01-18 20:40:00|141.56|139.76|140.88|139.08|141.57|139.77|140.88|139.08|329
1642538700000|2022-01-18 20:45:00|140.87|139.07|141.39|139.59|141.39|139.59|140.87|139.07|369
1642539000000|2022-01-18 20:50:00|141.38|139.58|141.12|139.32|141.69|139.89|141.09|139.29|505
1642539300000|2022-01-18 20:55:00|141.08|139.28|141.86|140.06|141.86|140.06|140.99|139.19|498
1642539600000|2022-01-18 21:00:00|141.87|140.07|141.72|139.92|141.92|140.12|141.61|139.81|482
1642539900000|2022-01-18 21:05:00|141.71|139.91|141.88|140.08|141.88|140.08|141.67|139.87|266
1642540200000|2022-01-18 21:10:00|141.89|140.09|142.32|140.52|142.39|140.59|141.86|140.06|477
1642540500000|2022-01-18 21:15:00|142.31|140.51|142.88|141.08|142.89|141.09|142.31|140.51|518
1642540800000|2022-01-18 21:20:00|142.87|141.07|142.71|140.91|143.16|141.36|142.5|140.7|490
1642541100000|2022-01-18 21:25:00|142.7|140.9|143.25|141.45|143.34|141.54|142.69|140.89|471
1642541400000|2022-01-18 21:30:00|143.24|141.44|143.43|141.63|143.58|141.78|143.23|141.43|504
1642541700000|2022-01-18 21:35:00|143.44|141.64|143.49|141.69|143.64|141.84|143.38|141.58|401
1642542000000|2022-01-18 21:40:00|143.5|141.7|143.83|142.03|143.93|142.13|143.33|141.53|429
1642542300000|2022-01-18 21:45:00|143.82|142.02|143.45|141.65|143.9|142.1|143.41|141.61|382
1642542600000|2022-01-18 21:50:00|143.46|141.66|143.55|141.75|143.7|141.9|143.25|141.45|364
1642542900000|2022-01-18 21:55:00|143.56|141.76|143.24|141.44|143.58|141.78|143.24|141.44|296
1642543200000|2022-01-18 22:00:00|143.25|141.45|142.73|140.93|143.51|141.71|142.62|140.82|255
1642543500000|2022-01-18 22:05:00|142.72|140.92|142.66|140.86|142.79|140.99|142.66|140.86|179
1642543800000|2022-01-18 22:10:00|142.65|140.85|143.02|141.22|143.05|141.25|142.65|140.85|322
1642544100000|2022-01-18 22:15:00|143.01|141.21|143.18|141.38|143.22|141.42|142.8|141|280
1642544400000|2022-01-18 22:20:00|143.19|141.39|143.2|141.4|143.27|141.47|143.17|141.37|180
1642544700000|2022-01-18 22:25:00|143.19|141.39|143.81|142.01|143.82|142.02|143.19|141.39|379
1642545000000|2022-01-18 22:30:00|143.82|142.02|144.19|142.39|144.27|142.47|143.82|142.02|334
1642545300000|2022-01-18 22:35:00|144.2|142.4|144.23|142.43|144.24|142.44|144.08|142.28|251
1642545600000|2022-01-18 22:40:00|144.22|142.42|144.17|142.37|144.76|142.96|144.16|142.36|408
1642545900000|2022-01-18 22:45:00|144.18|142.38|144.26|142.46|144.33|142.53|144.07|142.27|278
1642546200000|2022-01-18 22:50:00|144.25|142.45|143.64|141.84|144.29|142.49|143.62|141.82|303
1642546500000|2022-01-18 22:55:00|143.63|141.83|143.81|142.01|143.86|142.06|143.53|141.73|287
1642546800000|2022-01-18 23:00:00|143.8|142|143.46|141.66|143.86|142.06|142.89|141.09|454
1642547100000|2022-01-18 23:05:00|143.47|141.67|143.33|141.53|143.51|141.71|143.2|141.4|402
1642547400000|2022-01-18 23:10:00|143.35|141.55|143.24|141.44|143.39|141.59|143.21|141.41|288
1642547700000|2022-01-18 23:15:00|143.25|141.45|142.92|141.12|143.26|141.46|142.82|141.02|329
1642548000000|2022-01-18 23:20:00|142.9|141.1|142.79|140.99|143.04|141.24|142.75|140.95|293
1642548300000|2022-01-18 23:25:00|142.8|141|142.83|141.03|142.98|141.18|142.79|140.99|281
1642548600000|2022-01-18 23:30:00|142.84|141.04|142.57|140.77|142.91|141.11|142.32|140.52|432
1642548900000|2022-01-18 23:35:00|142.58|140.78|142.68|140.88|142.73|140.93|142.47|140.67|278
1642549200000|2022-01-18 23:40:00|142.7|140.9|142.65|140.85|142.84|141.04|142.57|140.77|317
1642549500000|2022-01-18 23:45:00|142.64|140.84|142.53|140.73|142.75|140.95|142.43|140.63|238
1642549800000|2022-01-18 23:50:00|142.52|140.72|142.62|140.82|142.62|140.82|142.42|140.62|297
1642550100000|2022-01-18 23:55:00|142.61|140.81|142.4|140.6|142.62|140.82|142.33|140.53|197
1642550400000|2022-01-19 00:00:00|142.41|140.61|142.55|140.75|142.8|141|142.23|140.43|417
1642550700000|2022-01-19 00:05:00|142.54|140.74|142.78|140.98|143.15|141.35|142.53|140.73|394
1642551000000|2022-01-19 00:10:00|142.77|140.97|143.21|141.41|143.22|141.42|142.71|140.91|341
1642551300000|2022-01-19 00:15:00|143.22|141.42|143.12|141.32|143.5|141.7|143.09|141.29|380
1642551600000|2022-01-19 00:20:00|143.13|141.33|143.68|141.88|143.71|141.91|143.13|141.33|323
1642551900000|2022-01-19 00:25:00|143.69|141.89|143.86|142.06|143.95|142.15|143.66|141.86|306
1642552200000|2022-01-19 00:30:00|143.85|142.05|143.3|141.5|143.85|142.05|143.28|141.48|312
1642552500000|2022-01-19 00:35:00|143.29|141.49|142.9|141.1|143.31|141.51|142.84|141.04|343
1642552800000|2022-01-19 00:40:00|142.91|141.11|142.79|140.99|143.04|141.24|142.68|140.88|314
1642553100000|2022-01-19 00:45:00|142.8|141|142.58|140.78|142.92|141.12|142.5|140.7|345
1642553400000|2022-01-19 00:50:00|142.57|140.77|142.79|140.99|142.79|140.99|142.4|140.6|328
1642553700000|2022-01-19 00:55:00|142.78|140.98|142.46|140.66|142.99|141.19|142.46|140.66|386
1642554000000|2022-01-19 01:00:00|142.41|140.61|142.71|140.91|142.82|141.02|142.41|140.61|277
1642554300000|2022-01-19 01:05:00|142.72|140.92|142.87|141.07|142.89|141.09|142.68|140.88|192
1642554600000|2022-01-19 01:10:00|142.88|141.08|143|141.2|143.07|141.27|142.88|141.08|273
1642554900000|2022-01-19 01:15:00|143.01|141.21|142.8|141|143.22|141.42|142.79|140.99|243
1642555200000|2022-01-19 01:20:00|142.81|141.01|142.88|141.08|142.91|141.11|142.7|140.9|193
1642555500000|2022-01-19 01:25:00|142.89|141.09|142.97|141.17|143|141.2|142.85|141.05|241
1642555800000|2022-01-19 01:30:00|142.96|141.16|142.87|141.07|143.11|141.31|142.86|141.06|228
1642556100000|2022-01-19 01:35:00|142.85|141.05|143|141.2|143.19|141.39|142.85|141.05|268
1642556400000|2022-01-19 01:40:00|142.99|141.19|142.91|141.11|143.13|141.33|142.86|141.06|219
1642556700000|2022-01-19 01:45:00|142.92|141.12|143.04|141.24|143.34|141.54|142.92|141.12|362
1642557000000|2022-01-19 01:50:00|143.03|141.23|143.08|141.28|143.17|141.37|142.97|141.17|274
1642557300000|2022-01-19 01:55:00|143.07|141.27|142.92|141.12|143.09|141.29|142.9|141.1|246
1642557600000|2022-01-19 02:00:00|142.94|141.14|142.8|141|142.99|141.19|142.66|140.86|321
1642557900000|2022-01-19 02:05:00|142.79|140.99|142.52|140.72|142.92|141.12|142.47|140.67|295
1642558200000|2022-01-19 02:10:00|142.54|140.74|142.76|140.96|142.79|140.99|142.52|140.72|169
1642558500000|2022-01-19 02:15:00|142.74|140.94|142.77|140.97|142.92|141.12|142.67|140.87|328
1642558800000|2022-01-19 02:20:00|142.78|140.98|142.56|140.76|142.82|141.02|142.55|140.75|269
1642559100000|2022-01-19 02:25:00|142.55|140.75|142.38|140.58|142.57|140.77|142.38|140.58|195
1642559400000|2022-01-19 02:30:00|142.39|140.59|142.28|140.48|142.63|140.83|142.22|140.42|272
1642559700000|2022-01-19 02:35:00|142.27|140.47|141.85|140.05|142.27|140.47|141.8|140|290
1642560000000|2022-01-19 02:40:00|141.83|140.03|141.85|140.05|142.04|140.24|141.78|139.98|397
1642560300000|2022-01-19 02:45:00|141.84|140.04|141.77|139.97|142|140.2|141.72|139.92|275
1642560600000|2022-01-19 02:50:00|141.78|139.98|141.72|139.92|141.91|140.11|141.69|139.89|241
1642560900000|2022-01-19 02:55:00|141.73|139.93|141.69|139.89|141.79|139.99|141.55|139.75|245
1642561200000|2022-01-19 03:00:00|141.68|139.88|141.55|139.75|142.01|140.21|141.5|139.7|396
1642561500000|2022-01-19 03:05:00|141.56|139.76|141.78|139.98|141.81|140.01|141.48|139.68|306
1642561800000|2022-01-19 03:10:00|141.77|139.97|141.62|139.82|141.81|140.01|141.54|139.74|255
1642562100000|2022-01-19 03:15:00|141.61|139.81|141.84|140.04|141.98|140.18|141.58|139.78|246
1642562400000|2022-01-19 03:20:00|141.85|140.05|141.62|139.82|141.89|140.09|141.47|139.67|295
1642562700000|2022-01-19 03:25:00|141.61|139.81|141.66|139.86|141.68|139.88|141.48|139.68|155
1642563000000|2022-01-19 03:30:00|141.67|139.87|141.37|139.57|141.87|140.07|141.27|139.47|328
1642563300000|2022-01-19 03:35:00|141.38|139.58|138.79|136.99|141.41|139.61|138.69|136.89|780
1642563600000|2022-01-19 03:40:00|138.77|136.97|138.19|136.39|138.87|137.07|137.67|135.87|735
1642563900000|2022-01-19 03:45:00|138.17|136.37|137.64|135.84|138.17|136.37|137.47|135.67|712
1642564200000|2022-01-19 03:50:00|137.66|135.86|138.66|136.86|138.66|136.86|137.41|135.61|678
1642564500000|2022-01-19 03:55:00|138.71|136.91|137.88|136.08|139.13|137.33|137.8|136|754
1642564800000|2022-01-19 04:00:00|137.89|136.09|138.16|136.36|138.69|136.89|137.88|136.08|654
1642565100000|2022-01-19 04:05:00|138.15|136.35|137.7|135.9|138.18|136.38|137.58|135.78|553
1642565400000|2022-01-19 04:10:00|137.69|135.89|137.49|135.69|137.88|136.08|137.43|135.63|465
1642565700000|2022-01-19 04:15:00|137.5|135.7|137.89|136.09|138.18|136.38|137.49|135.69|491
1642566000000|2022-01-19 04:20:00|137.9|136.1|137.65|135.85|138.09|136.29|137.57|135.77|431
1642566300000|2022-01-19 04:25:00|137.64|135.84|137.88|136.08|138.01|136.21|137.52|135.72|344
1642566600000|2022-01-19 04:30:00|137.87|136.07|138.17|136.37|138.24|136.44|137.7|135.9|391
1642566900000|2022-01-19 04:35:00|138.18|136.38|138.39|136.59|138.45|136.65|138.07|136.27|367
1642567200000|2022-01-19 04:40:00|138.4|136.6|138.33|136.53|138.66|136.86|138.27|136.47|274
1642567500000|2022-01-19 04:45:00|138.32|136.52|138.34|136.54|138.52|136.72|138.16|136.36|358
1642567800000|2022-01-19 04:50:00|138.35|136.55|138.39|136.59|138.46|136.66|138.23|136.43|254
1642568100000|2022-01-19 04:55:00|138.4|136.6|137.95|136.15|138.55|136.75|137.94|136.14|331
1642568400000|2022-01-19 05:00:00|137.92|136.12|138.04|136.24|138.07|136.27|137.61|135.81|418
1642568700000|2022-01-19 05:05:00|138.03|136.23|137.76|135.96|138.05|136.25|137.74|135.94|336
1642569000000|2022-01-19 05:10:00|137.75|135.95|137.81|136.01|137.93|136.13|137.74|135.94|246
1642569300000|2022-01-19 05:15:00|137.8|136|137.55|135.75|137.9|136.1|137.49|135.69|336
1642569600000|2022-01-19 05:20:00|137.56|135.76|137.52|135.72|137.69|135.89|137.24|135.44|374
1642569900000|2022-01-19 05:25:00|137.51|135.71|137.53|135.73|137.69|135.89|137.5|135.7|244
1642570200000|2022-01-19 05:30:00|137.54|135.74|137.38|135.58|137.69|135.89|137.37|135.57|329
1642570500000|2022-01-19 05:35:00|137.39|135.59|137.3|135.5|137.41|135.61|137.17|135.37|291
1642570800000|2022-01-19 05:40:00|137.29|135.49|136.59|134.79|137.3|135.5|136.52|134.72|422
1642571100000|2022-01-19 05:45:00|136.6|134.8|136.43|134.63|137.04|135.24|136.21|134.41|515
1642571400000|2022-01-19 05:50:00|136.42|134.62|136.87|135.07|136.87|135.07|136.42|134.62|392
1642571700000|2022-01-19 05:55:00|136.88|135.08|136.93|135.13|136.99|135.19|136.57|134.77|320
1642572000000|2022-01-19 06:00:00|136.94|135.14|136.51|134.71|136.94|135.14|136.17|134.37|478
1642572300000|2022-01-19 06:05:00|136.52|134.72|136.76|134.96|136.86|135.06|136.51|134.71|349
1642572600000|2022-01-19 06:10:00|136.78|134.98|137.26|135.46|137.27|135.47|136.75|134.95|337
1642572900000|2022-01-19 06:15:00|137.25|135.45|137.27|135.47|137.36|135.56|137.05|135.25|348
1642573200000|2022-01-19 06:20:00|137.28|135.48|137.13|135.33|137.3|135.5|137.03|135.23|250
1642573500000|2022-01-19 06:25:00|137.14|135.34|136.97|135.17|137.28|135.48|136.96|135.16|288
1642573800000|2022-01-19 06:30:00|136.98|135.18|136.83|135.03|137.08|135.28|136.67|134.87|317
1642574100000|2022-01-19 06:35:00|136.85|135.05|136.82|135.02|136.99|135.19|136.58|134.78|401
1642574400000|2022-01-19 06:40:00|136.81|135.01|136.9|135.1|137.19|135.39|136.76|134.96|333
1642574700000|2022-01-19 06:45:00|136.89|135.09|137.08|135.28|137.25|135.45|136.89|135.09|247
1642575000000|2022-01-19 06:50:00|137.07|135.27|136.76|134.96|137.09|135.29|136.58|134.78|298
1642575300000|2022-01-19 06:55:00|136.77|134.97|136.47|134.67|136.89|135.09|136.36|134.56|349
1642575600000|2022-01-19 07:00:00|136.46|134.66|135.87|134.07|136.48|134.68|135.75|133.95|486
1642575900000|2022-01-19 07:05:00|135.88|134.08|134.93|133.13|136|134.2|134.76|132.96|699
1642576200000|2022-01-19 07:10:00|134.92|133.12|134.8|133|135|133.2|134.48|132.68|627
1642576500000|2022-01-19 07:15:00|134.82|133.02|134.67|132.87|134.9|133.1|134.19|132.39|590
1642576800000|2022-01-19 07:20:00|134.66|132.86|134.93|133.13|134.95|133.15|134.38|132.58|486
1642577100000|2022-01-19 07:25:00|134.92|133.12|135.05|133.25|135.21|133.41|134.58|132.78|508
1642577400000|2022-01-19 07:30:00|135.07|133.27|134.91|133.11|135.15|133.35|134.58|132.78|509
1642577700000|2022-01-19 07:35:00|134.9|133.1|134.81|133.01|135.12|133.32|134.78|132.98|473
1642578000000|2022-01-19 07:40:00|134.82|133.02|134.48|132.68|134.88|133.08|134.43|132.63|451
1642578300000|2022-01-19 07:45:00|134.49|132.69|134.89|133.09|134.89|133.09|134.13|132.33|551
1642578600000|2022-01-19 07:50:00|134.9|133.1|134.65|132.85|134.97|133.17|134.42|132.62|448
1642578900000|2022-01-19 07:55:00|134.64|132.84|134.87|133.07|134.87|133.07|134.38|132.58|425
1642579200000|2022-01-19 08:00:00|134.88|133.08|134.59|132.79|135.1|133.3|134.27|132.47|501
1642579500000|2022-01-19 08:05:00|134.62|132.82|134.65|132.85|134.8|133|134.36|132.56|437
1642579800000|2022-01-19 08:10:00|134.66|132.86|134.95|133.15|135.13|133.33|134.54|132.74|500
1642580100000|2022-01-19 08:15:00|134.96|133.16|135.18|133.38|135.18|133.38|134.88|133.08|422
1642580400000|2022-01-19 08:20:00|135.19|133.39|134.78|132.98|135.24|133.44|134.65|132.85|458
1642580700000|2022-01-19 08:25:00|134.79|132.99|134.59|132.79|134.87|133.07|134.46|132.66|401
1642581000000|2022-01-19 08:30:00|134.6|132.8|134.4|132.6|134.75|132.95|134.25|132.45|489
1642581300000|2022-01-19 08:35:00|134.39|132.59|134.8|133|134.81|133.01|134.18|132.38|484
1642581600000|2022-01-19 08:40:00|134.82|133.02|135.08|133.28|135.15|133.35|134.74|132.94|346
1642581900000|2022-01-19 08:45:00|135.07|133.27|135|133.2|135.3|133.5|134.95|133.15|411
1642582200000|2022-01-19 08:50:00|134.99|133.19|135.43|133.63|135.45|133.65|134.71|132.91|469
1642582500000|2022-01-19 08:55:00|135.44|133.64|135.24|133.44|135.44|133.64|135.03|133.23|446
1642582800000|2022-01-19 09:00:00|135.23|133.43|135.4|133.6|135.57|133.77|135.03|133.23|412
1642583100000|2022-01-19 09:05:00|135.39|133.59|136.09|134.29|136.13|134.33|135.26|133.46|491
1642583400000|2022-01-19 09:10:00|136.1|134.3|135.94|134.14|136.17|134.37|135.78|133.98|336
1642583700000|2022-01-19 09:15:00|135.95|134.15|136.07|134.27|136.07|134.27|135.75|133.95|297
1642584000000|2022-01-19 09:20:00|136.06|134.26|136.06|134.26|136.19|134.39|135.9|134.1|357
1642584300000|2022-01-19 09:25:00|136.05|134.25|135.57|133.77|136.14|134.34|135.56|133.76|344
1642584600000|2022-01-19 09:30:00|135.59|133.79|135.72|133.92|135.83|134.03|135.47|133.67|363
1642584900000|2022-01-19 09:35:00|135.73|133.93|135.68|133.88|135.82|134.02|135.48|133.68|331
1642585200000|2022-01-19 09:40:00|135.69|133.89|135.99|134.19|136.24|134.44|135.68|133.88|333
1642585500000|2022-01-19 09:45:00|135.98|134.18|136.02|134.22|136.2|134.4|135.75|133.95|429
1642585800000|2022-01-19 09:50:00|136.01|134.21|136.51|134.71|136.53|134.73|135.97|134.17|393
1642586100000|2022-01-19 09:55:00|136.5|134.7|136.48|134.68|136.64|134.84|136.28|134.48|427
1642586400000|2022-01-19 10:00:00|136.47|134.67|136.54|134.74|136.6|134.8|136.34|134.54|401
1642586700000|2022-01-19 10:05:00|136.55|134.75|136.1|134.3|136.63|134.83|136.04|134.24|351
1642587000000|2022-01-19 10:10:00|136.09|134.29|135.67|133.87|136.2|134.4|135.62|133.82|418
1642587300000|2022-01-19 10:15:00|135.66|133.86|135.85|134.05|135.9|134.1|135.49|133.69|422
1642587600000|2022-01-19 10:20:00|135.86|134.06|135.68|133.88|136.11|134.31|135.66|133.86|300
1642587900000|2022-01-19 10:25:00|135.67|133.87|135.77|133.97|135.81|134.01|135.47|133.67|294
1642588200000|2022-01-19 10:30:00|135.78|133.98|135.77|133.97|135.82|134.02|135.49|133.69|294
1642588500000|2022-01-19 10:35:00|135.76|133.96|135.82|134.02|135.85|134.05|135.51|133.71|311
1642588800000|2022-01-19 10:40:00|135.8|134|135.27|133.47|135.82|134.02|135.05|133.25|422
1642589100000|2022-01-19 10:45:00|135.28|133.48|135.28|133.48|135.41|133.61|134.78|132.98|562
1642589400000|2022-01-19 10:50:00|135.29|133.49|135.07|133.27|135.5|133.7|135.04|133.24|440
1642589700000|2022-01-19 10:55:00|135.06|133.26|135.63|133.83|135.63|133.83|135.04|133.24|361
1642590000000|2022-01-19 11:00:00|135.62|133.82|136.01|134.21|136.26|134.46|135.58|133.78|488
1642590300000|2022-01-19 11:05:00|136.02|134.22|136.5|134.7|136.65|134.85|136|134.2|569
1642590600000|2022-01-19 11:10:00|136.48|134.68|137.37|135.57|137.52|135.72|136.48|134.68|610
1642590900000|2022-01-19 11:15:00|137.36|135.56|137.3|135.5|137.76|135.96|137.03|135.23|612
1642591200000|2022-01-19 11:20:00|137.31|135.51|137.04|135.24|137.32|135.52|136.89|135.09|457
1642591500000|2022-01-19 11:25:00|137.03|135.23|136.99|135.19|137.16|135.36|136.69|134.89|423
1642591800000|2022-01-19 11:30:00|136.97|135.17|136.9|135.1|137.27|135.47|136.87|135.07|395
1642592100000|2022-01-19 11:35:00|136.91|135.11|137.29|135.49|137.3|135.5|136.79|134.99|355
1642592400000|2022-01-19 11:40:00|137.28|135.48|137.39|135.59|137.91|136.11|137.19|135.39|496
1642592700000|2022-01-19 11:45:00|137.38|135.58|137.33|135.53|137.43|135.63|137.21|135.41|364
1642593000000|2022-01-19 11:50:00|137.34|135.54|137.29|135.49|137.51|135.71|137.24|135.44|316
1642593300000|2022-01-19 11:55:00|137.3|135.5|137.91|136.11|138.06|136.26|137.23|135.43|461
1642593600000|2022-01-19 12:00:00|137.86|136.06|138.22|136.42|138.22|136.42|137.62|135.82|426
1642593900000|2022-01-19 12:05:00|138.18|136.38|137.7|135.9|138.31|136.51|137.7|135.9|441
1642594200000|2022-01-19 12:10:00|137.71|135.91|137.52|135.72|137.8|136|137.47|135.67|386
1642594500000|2022-01-19 12:15:00|137.51|135.71|137.49|135.69|137.73|135.93|137.4|135.6|320
1642594800000|2022-01-19 12:20:00|137.5|135.7|137.36|135.56|137.55|135.75|137.24|135.44|278
1642595100000|2022-01-19 12:25:00|137.35|135.55|137.84|136.04|138.02|136.22|137.28|135.48|363
1642595400000|2022-01-19 12:30:00|137.82|136.02|137.76|135.96|137.85|136.05|137.57|135.77|274
1642595700000|2022-01-19 12:35:00|137.74|135.94|137.34|135.54|137.74|135.94|137.34|135.54|258
1642596000000|2022-01-19 12:40:00|137.31|135.51|137.15|135.35|137.38|135.58|137.01|135.21|357
1642596300000|2022-01-19 12:45:00|137.14|135.34|137.21|135.41|137.32|135.52|136.88|135.08|346
1642596600000|2022-01-19 12:50:00|137.2|135.4|137.29|135.49|137.29|135.49|137.07|135.27|289
1642596900000|2022-01-19 12:55:00|137.3|135.5|137.18|135.38|137.41|135.61|137.09|135.29|305
1642597200000|2022-01-19 13:00:00|137.19|135.39|137.52|135.72|137.58|135.78|137.13|135.33|347
1642597500000|2022-01-19 13:05:00|137.51|135.71|138|136.2|138.18|136.38|137.43|135.63|429
1642597800000|2022-01-19 13:10:00|137.99|136.19|137.97|136.17|138.07|136.27|137.78|135.98|415
1642598100000|2022-01-19 13:15:00|137.95|136.15|137.5|135.7|138|136.2|137.46|135.66|340
1642598400000|2022-01-19 13:20:00|137.51|135.71|137.69|135.89|137.75|135.95|137.47|135.67|294
1642598700000|2022-01-19 13:25:00|137.7|135.9|137.75|135.95|137.92|136.12|137.62|135.82|210
1642599000000|2022-01-19 13:30:00|137.78|135.98|137.37|135.57|137.89|136.09|137.26|135.46|405
1642599300000|2022-01-19 13:35:00|137.38|135.58|137.37|135.57|137.52|135.72|137.26|135.46|295
1642599600000|2022-01-19 13:40:00|137.36|135.56|137.4|135.6|137.51|135.71|137.21|135.41|354
1642599900000|2022-01-19 13:45:00|137.41|135.61|137.35|135.55|137.43|135.63|137.09|135.29|349
1642600200000|2022-01-19 13:50:00|137.34|135.54|137.12|135.32|137.62|135.82|137.09|135.29|419
1642600500000|2022-01-19 13:55:00|137.1|135.3|137.42|135.62|137.47|135.67|137.08|135.28|284
1642600800000|2022-01-19 14:00:00|137.41|135.61|136.99|135.19|137.62|135.82|136.99|135.19|457
1642601100000|2022-01-19 14:05:00|137|135.2|137.31|135.51|137.42|135.62|136.92|135.12|353
1642601400000|2022-01-19 14:10:00|137.3|135.5|137.32|135.52|137.63|135.83|137.22|135.42|305
1642601700000|2022-01-19 14:15:00|137.33|135.53|137.35|135.55|137.52|135.72|137.22|135.42|289
1642602000000|2022-01-19 14:20:00|137.34|135.54|137.6|135.8|137.72|135.92|137.25|135.45|337
1642602300000|2022-01-19 14:25:00|137.61|135.81|137.71|135.91|137.81|136.01|137.51|135.71|243
1642602600000|2022-01-19 14:30:00|137.7|135.9|137.93|136.13|138.19|136.39|137.62|135.82|474
1642602900000|2022-01-19 14:35:00|137.94|136.14|138.42|136.62|138.66|136.86|137.88|136.08|477
1642603200000|2022-01-19 14:40:00|138.43|136.63|138.61|136.81|138.9|137.1|138.35|136.55|558
1642603500000|2022-01-19 14:45:00|138.6|136.8|138.33|136.53|138.92|137.12|138.15|136.35|548
1642603800000|2022-01-19 14:50:00|138.31|136.51|138.75|136.95|138.83|137.03|138.13|136.33|540
1642604100000|2022-01-19 14:55:00|138.73|136.93|139|137.2|139.13|137.33|138.69|136.89|499
1642604400000|2022-01-19 15:00:00|139.01|137.21|138.54|136.74|139.12|137.32|138.36|136.56|513
1642604700000|2022-01-19 15:05:00|138.55|136.75|138.25|136.45|138.76|136.96|138.23|136.43|440
1642605000000|2022-01-19 15:10:00|138.26|136.46|138.54|136.74|138.6|136.8|138.2|136.4|448
1642605300000|2022-01-19 15:15:00|138.53|136.73|138.42|136.62|138.62|136.82|138.3|136.5|417
1642605600000|2022-01-19 15:20:00|138.43|136.63|138.1|136.3|138.55|136.75|138.03|136.23|387
1642605900000|2022-01-19 15:25:00|138.11|136.31|138.04|136.24|138.17|136.37|138.01|136.21|370
1642606200000|2022-01-19 15:30:00|138.01|136.21|137.69|135.89|138.24|136.44|137.69|135.89|409
1642606500000|2022-01-19 15:35:00|137.7|135.9|137.62|135.82|137.92|136.12|137.52|135.72|475
1642606800000|2022-01-19 15:40:00|137.61|135.81|137.32|135.52|137.61|135.81|137.29|135.49|363
1642607100000|2022-01-19 15:45:00|137.31|135.51|136.98|135.18|137.52|135.72|136.93|135.13|388
1642607400000|2022-01-19 15:50:00|136.99|135.19|137.12|135.32|137.51|135.71|136.99|135.19|532
1642607700000|2022-01-19 15:55:00|137.11|135.31|137.41|135.61|137.51|135.71|137.1|135.3|466
1642608000000|2022-01-19 16:00:00|137.43|135.63|137.52|135.72|137.71|135.91|137.32|135.52|559
1642608300000|2022-01-19 16:05:00|137.51|135.71|136.9|135.1|137.51|135.71|136.85|135.05|494
1642608600000|2022-01-19 16:10:00|136.91|135.11|136.29|134.49|136.91|135.11|136.14|134.34|599
1642608900000|2022-01-19 16:15:00|136.3|134.5|136.51|134.71|136.61|134.81|136.15|134.35|553
1642609200000|2022-01-19 16:20:00|136.49|134.69|136.21|134.41|136.65|134.85|136.06|134.26|432
1642609500000|2022-01-19 16:25:00|136.22|134.42|136.56|134.76|136.64|134.84|136.01|134.21|543
1642609800000|2022-01-19 16:30:00|136.58|134.78|136.32|134.52|136.9|135.1|136.18|134.38|539
1642610100000|2022-01-19 16:35:00|136.33|134.53|136.56|134.76|136.6|134.8|136.2|134.4|485
1642610400000|2022-01-19 16:40:00|136.55|134.75|136.43|134.63|136.64|134.84|136.36|134.56|536
1642610700000|2022-01-19 16:45:00|136.41|134.61|136.84|135.04|136.85|135.05|136.35|134.55|452
1642611000000|2022-01-19 16:50:00|136.83|135.03|137.06|135.26|137.13|135.33|136.56|134.76|355
1642611300000|2022-01-19 16:55:00|137.05|135.25|137.13|135.33|137.21|135.41|136.98|135.18|391
1642611600000|2022-01-19 17:00:00|137.15|135.35|138.05|136.25|138.38|136.58|137.1|135.3|684
1642611900000|2022-01-19 17:05:00|138.04|136.24|138.69|136.89|138.73|136.93|138.04|136.24|489
1642612200000|2022-01-19 17:10:00|138.67|136.87|138.83|137.03|138.83|137.03|138.52|136.72|478
1642612500000|2022-01-19 17:15:00|138.84|137.04|138.71|136.91|138.91|137.11|138.59|136.79|486
1642612800000|2022-01-19 17:20:00|138.72|136.92|138.86|137.06|138.9|137.1|138.69|136.89|254
1642613100000|2022-01-19 17:25:00|138.87|137.07|138.89|137.09|138.97|137.17|138.74|136.94|373
1642613400000|2022-01-19 17:30:00|138.9|137.1|138.53|136.73|139.01|137.21|138.43|136.63|373
1642613700000|2022-01-19 17:35:00|138.54|136.74|138.43|136.63|138.79|136.99|138.39|136.59|327
1642614000000|2022-01-19 17:40:00|138.42|136.62|138.29|136.49|138.52|136.72|138.12|136.32|413
1642614300000|2022-01-19 17:45:00|138.28|136.48|138.81|137.01|138.83|137.03|138.09|136.29|438
1642614600000|2022-01-19 17:50:00|138.8|137|138.74|136.94|138.97|137.17|138.69|136.89|424
1642614900000|2022-01-19 17:55:00|138.75|136.95|138.85|137.05|138.93|137.13|138.7|136.9|407
1642615200000|2022-01-19 18:00:00|138.86|137.06|138.85|137.05|138.89|137.09|138.52|136.72|432
1642615500000|2022-01-19 18:05:00|138.83|137.03|138.76|136.96|138.87|137.07|138.68|136.88|300
1642615800000|2022-01-19 18:10:00|138.77|136.97|139.37|137.57|139.41|137.61|138.77|136.97|411
1642616100000|2022-01-19 18:15:00|139.36|137.56|138.96|137.16|139.43|137.63|138.92|137.12|319
1642616400000|2022-01-19 18:20:00|138.95|137.15|138.7|136.9|138.95|137.15|138.65|136.85|255
1642616700000|2022-01-19 18:25:00|138.71|136.91|138.34|136.54|138.8|137|138.32|136.52|325
1642617000000|2022-01-19 18:30:00|138.35|136.55|137.97|136.17|138.42|136.62|137.83|136.03|414
1642617300000|2022-01-19 18:35:00|137.96|136.16|138.11|136.31|138.2|136.4|137.87|136.07|373
1642617600000|2022-01-19 18:40:00|138.1|136.3|138.15|136.35|138.16|136.36|137.96|136.16|268
1642617900000|2022-01-19 18:45:00|138.16|136.36|138.07|136.27|138.19|136.39|137.96|136.16|207
1642618200000|2022-01-19 18:50:00|138.06|136.26|138.27|136.47|138.31|136.51|137.94|136.14|258
1642618500000|2022-01-19 18:55:00|138.28|136.48|138.2|136.4|138.34|136.54|138.13|136.33|242
1642618800000|2022-01-19 19:00:00|138.18|136.38|137.82|136.02|138.34|136.54|137.75|135.95|340
1642619100000|2022-01-19 19:05:00|137.83|136.03|137.64|135.84|137.89|136.09|137.39|135.59|440
1642619400000|2022-01-19 19:10:00|137.65|135.85|137.93|136.13|138.07|136.27|137.6|135.8|317
1642619700000|2022-01-19 19:15:00|137.94|136.14|138.67|136.87|138.73|136.93|137.94|136.14|375
1642620000000|2022-01-19 19:20:00|138.69|136.89|138.38|136.58|138.69|136.89|138.22|136.42|377
1642620300000|2022-01-19 19:25:00|138.36|136.56|138.2|136.4|138.45|136.65|138.09|136.29|294
1642620600000|2022-01-19 19:30:00|138.19|136.39|138.29|136.49|138.45|136.65|138.14|136.34|367
1642620900000|2022-01-19 19:35:00|138.3|136.5|138.39|136.59|138.59|136.79|138.3|136.5|294
1642621200000|2022-01-19 19:40:00|138.4|136.6|138.6|136.8|138.69|136.89|138.39|136.59|291
1642621500000|2022-01-19 19:45:00|138.61|136.81|138.29|136.49|138.62|136.82|138.08|136.28|344
1642621800000|2022-01-19 19:50:00|138.28|136.48|138.52|136.72|138.53|136.73|138.21|136.41|288
1642622100000|2022-01-19 19:55:00|138.51|136.71|138.39|136.59|138.72|136.92|138.39|136.59|309
1642622400000|2022-01-19 20:00:00|138.4|136.6|138.22|136.42|138.45|136.65|138.09|136.29|329
1642622700000|2022-01-19 20:05:00|138.21|136.41|138.31|136.51|138.42|136.62|138.12|136.32|298
1642623000000|2022-01-19 20:10:00|138.3|136.5|138.62|136.82|138.72|136.92|138.21|136.41|327
1642623300000|2022-01-19 20:15:00|138.61|136.81|138.36|136.56|138.7|136.9|138.23|136.43|337
1642623600000|2022-01-19 20:20:00|138.37|136.57|138.22|136.42|138.42|136.62|138.21|136.41|269
1642623900000|2022-01-19 20:25:00|138.23|136.43|137.81|136.01|138.35|136.55|137.72|135.92|322
1642624200000|2022-01-19 20:30:00|137.82|136.02|137.8|136|137.99|136.19|137.61|135.81|459
1642624500000|2022-01-19 20:35:00|137.79|135.99|137.81|136.01|137.94|136.14|137.69|135.89|347
1642624800000|2022-01-19 20:40:00|137.82|136.02|138.11|136.31|138.19|136.39|137.67|135.87|283
1642625100000|2022-01-19 20:45:00|138.12|136.32|137.9|136.1|138.12|136.32|137.79|135.99|411
1642625400000|2022-01-19 20:50:00|137.88|136.08|137.6|135.8|137.88|136.08|137.48|135.68|395
1642625700000|2022-01-19 20:55:00|137.61|135.81|137.67|135.87|137.72|135.92|137.38|135.58|353
1642626000000|2022-01-19 21:00:00|137.69|135.89|138.07|136.27|138.41|136.61|137.67|135.87|487
1642626300000|2022-01-19 21:05:00|138.06|136.26|138.27|136.47|138.46|136.66|138.06|136.26|386
1642626600000|2022-01-19 21:10:00|138.26|136.46|138.21|136.41|138.4|136.6|138.15|136.35|308
1642626900000|2022-01-19 21:15:00|138.22|136.42|138.26|136.46|138.32|136.52|138.08|136.28|283
1642627200000|2022-01-19 21:20:00|138.28|136.48|138.16|136.36|138.42|136.62|138.16|136.36|237
1642627500000|2022-01-19 21:25:00|138.15|136.35|138.28|136.48|138.28|136.48|137.98|136.18|251
1642627800000|2022-01-19 21:30:00|138.29|136.49|138.21|136.41|138.4|136.6|138.19|136.39|274
1642628100000|2022-01-19 21:35:00|138.19|136.39|138.29|136.49|138.41|136.61|138.14|136.34|245
1642628400000|2022-01-19 21:40:00|138.3|136.5|138.3|136.5|138.33|136.53|138.17|136.37|196
1642628700000|2022-01-19 21:45:00|138.31|136.51|138.07|136.27|138.35|136.55|138|136.2|278
1642629000000|2022-01-19 21:50:00|138.06|136.26|138.26|136.46|138.3|136.5|138|136.2|251
1642629300000|2022-01-19 21:55:00|138.27|136.47|137.9|136.1|138.27|136.47|137.88|136.08|267
1642629600000|2022-01-19 22:00:00|137.91|136.11|137.77|135.97|138.06|136.26|137.72|135.92|191
1642629900000|2022-01-19 22:05:00|137.76|135.96|137.67|135.87|137.77|135.97|137.52|135.72|152
1642630200000|2022-01-19 22:10:00|137.66|135.86|137.98|136.18|137.99|136.19|137.66|135.86|218
1642630500000|2022-01-19 22:15:00|138|136.2|138.35|136.55|138.45|136.65|137.95|136.15|264
1642630800000|2022-01-19 22:20:00|138.36|136.56|138.42|136.62|138.45|136.65|138.25|136.45|239
1642631100000|2022-01-19 22:25:00|138.41|136.61|138.48|136.68|138.63|136.83|138.41|136.61|250
1642631400000|2022-01-19 22:30:00|138.47|136.67|138.76|136.96|138.77|136.97|138.47|136.67|216
1642631700000|2022-01-19 22:35:00|138.77|136.97|138.84|137.04|138.9|137.1|138.76|136.96|209
1642632000000|2022-01-19 22:40:00|138.83|137.03|139.08|137.28|139.11|137.31|138.82|137.02|142
1642632300000|2022-01-19 22:45:00|139.07|137.27|138.71|136.91|139.09|137.29|138.69|136.89|246
1642632600000|2022-01-19 22:50:00|138.72|136.92|139.13|137.33|139.15|137.35|138.71|136.91|203
1642632900000|2022-01-19 22:55:00|139.14|137.34|138.84|137.04|139.14|137.34|138.84|137.04|156
1642633200000|2022-01-19 23:00:00|138.85|137.05|138.59|136.79|138.86|137.06|138.47|136.67|263
1642633500000|2022-01-19 23:05:00|138.57|136.77|138.29|136.49|138.57|136.77|138.09|136.29|247
1642633800000|2022-01-19 23:10:00|138.28|136.48|138.4|136.6|138.59|136.79|138.13|136.33|298
1642634100000|2022-01-19 23:15:00|138.41|136.61|138.48|136.68|138.7|136.9|138.38|136.58|257
1642634400000|2022-01-19 23:20:00|138.47|136.67|138.41|136.61|138.5|136.7|138.18|136.38|299
1642634700000|2022-01-19 23:25:00|138.4|136.6|138.36|136.56|138.42|136.62|138.22|136.42|244
1642635000000|2022-01-19 23:30:00|138.37|136.57|138.61|136.81|138.78|136.98|138.25|136.45|298
1642635300000|2022-01-19 23:35:00|138.62|136.82|138.83|137.03|138.83|137.03|138.52|136.72|266
1642635600000|2022-01-19 23:40:00|138.82|137.02|138.51|136.71|138.83|137.03|138.47|136.67|209
1642635900000|2022-01-19 23:45:00|138.52|136.72|137.69|135.89|138.54|136.74|137.69|135.89|279
1642636200000|2022-01-19 23:50:00|137.68|135.88|137.48|135.68|137.71|135.91|137.33|135.53|429
1642636500000|2022-01-19 23:55:00|137.47|135.67|137.2|135.4|137.54|135.74|137.08|135.28|322
1642636800000|2022-01-20 00:00:00|137.19|135.39|137.26|135.46|137.63|135.83|137.1|135.3|517
1642637100000|2022-01-20 00:05:00|137.27|135.47|137.66|135.86|137.69|135.89|137.14|135.34|335
1642637400000|2022-01-20 00:10:00|137.65|135.85|137.77|135.97|138|136.2|137.64|135.84|324
1642637700000|2022-01-20 00:15:00|137.78|135.98|138.46|136.66|138.47|136.67|137.75|135.95|360
1642638000000|2022-01-20 00:20:00|138.45|136.65|138.42|136.62|138.62|136.82|138.39|136.59|261
1642638300000|2022-01-20 00:25:00|138.43|136.63|138.16|136.36|138.63|136.83|138.14|136.34|289
1642638600000|2022-01-20 00:30:00|138.17|136.37|138.92|137.12|138.97|137.17|138.09|136.29|295
1642638900000|2022-01-20 00:35:00|138.91|137.11|138.51|136.71|138.93|137.13|138.45|136.65|306
1642639200000|2022-01-20 00:40:00|138.5|136.7|138.61|136.81|138.69|136.89|138.34|136.54|230
1642639500000|2022-01-20 00:45:00|138.63|136.83|138.91|137.11|139|137.2|138.45|136.65|286
1642639800000|2022-01-20 00:50:00|138.9|137.1|138.82|137.02|138.9|137.1|138.35|136.55|313
1642640100000|2022-01-20 00:55:00|138.8|137|138.82|137.02|138.9|137.1|138.58|136.78|314
1642640400000|2022-01-20 01:00:00|138.81|137.01|138.6|136.8|139.02|137.22|138.46|136.66|320
1642640700000|2022-01-20 01:05:00|138.61|136.81|138.93|137.13|138.94|137.14|138.33|136.53|317
1642641000000|2022-01-20 01:10:00|138.94|137.14|138.31|136.51|138.94|137.14|138.31|136.51|259
1642641300000|2022-01-20 01:15:00|138.32|136.52|137.94|136.14|138.32|136.52|137.86|136.06|320
1642641600000|2022-01-20 01:20:00|137.93|136.13|137.54|135.74|138.14|136.34|137.54|135.74|326
1642641900000|2022-01-20 01:25:00|137.55|135.75|137.62|135.82|137.62|135.82|137.44|135.64|274
1642642200000|2022-01-20 01:30:00|137.63|135.83|137.51|135.71|137.8|136|137.42|135.62|311
1642642500000|2022-01-20 01:35:00|137.53|135.73|137.96|136.16|137.96|136.16|137.42|135.62|366
1642642800000|2022-01-20 01:40:00|137.95|136.15|138.28|136.48|138.36|136.56|137.7|135.9|382
1642643100000|2022-01-20 01:45:00|138.29|136.49|138.1|136.3|138.49|136.69|138|136.2|337
1642643400000|2022-01-20 01:50:00|138.09|136.29|138.6|136.8|138.71|136.91|138.06|136.26|262
1642643700000|2022-01-20 01:55:00|138.61|136.81|138.65|136.85|138.7|136.9|138.36|136.56|276
1642644000000|2022-01-20 02:00:00|138.63|136.83|139.22|137.42|139.24|137.44|138.63|136.83|295
1642644300000|2022-01-20 02:05:00|139.18|137.38|138.99|137.19|139.31|137.51|138.99|137.19|413
1642644600000|2022-01-20 02:10:00|139|137.2|138.98|137.18|139.25|137.45|138.97|137.17|314
1642644900000|2022-01-20 02:15:00|138.96|137.16|138.58|136.78|138.96|137.16|138.51|136.71|327
1642645200000|2022-01-20 02:20:00|138.57|136.77|138.83|137.03|138.83|137.03|138.55|136.75|314
1642645500000|2022-01-20 02:25:00|138.81|137.01|138.89|137.09|138.95|137.15|138.76|136.96|303
1642645800000|2022-01-20 02:30:00|138.9|137.1|139.19|137.39|139.31|137.51|138.64|136.84|429
1642646100000|2022-01-20 02:35:00|139.18|137.38|139.64|137.84|139.72|137.92|139.17|137.37|425
1642646400000|2022-01-20 02:40:00|139.63|137.83|139.41|137.61|139.65|137.85|139.35|137.55|345
1642646700000|2022-01-20 02:45:00|139.42|137.62|139.29|137.49|139.47|137.67|139.2|137.4|280
1642647000000|2022-01-20 02:50:00|139.3|137.5|139.42|137.62|139.62|137.82|139.28|137.48|219
1642647300000|2022-01-20 02:55:00|139.43|137.63|139.35|137.55|139.54|137.74|139.2|137.4|272
1642647600000|2022-01-20 03:00:00|139.34|137.54|139.79|137.99|139.88|138.08|139.19|137.39|370
1642647900000|2022-01-20 03:05:00|139.78|137.98|139.65|137.85|139.96|138.16|139.6|137.8|330
1642648200000|2022-01-20 03:10:00|139.64|137.84|139.68|137.88|139.69|137.89|139.41|137.61|291
1642648500000|2022-01-20 03:15:00|139.69|137.89|139.64|137.84|140.07|138.27|139.59|137.79|322
1642648800000|2022-01-20 03:20:00|139.67|137.87|139.74|137.94|139.74|137.94|139.49|137.69|188
1642649100000|2022-01-20 03:25:00|139.73|137.93|139.61|137.81|139.83|138.03|139.59|137.79|197
1642649400000|2022-01-20 03:30:00|139.62|137.82|139.68|137.88|139.84|138.04|139.43|137.63|301
1642649700000|2022-01-20 03:35:00|139.69|137.89|139.72|137.92|139.75|137.95|139.58|137.78|289
1642650000000|2022-01-20 03:40:00|139.73|137.93|139.72|137.92|139.92|138.12|139.68|137.88|255
1642650300000|2022-01-20 03:45:00|139.74|137.94|140|138.2|140.08|138.28|139.7|137.9|270
1642650600000|2022-01-20 03:50:00|140.01|138.21|140.04|138.24|140.04|138.24|139.79|137.99|252
1642650900000|2022-01-20 03:55:00|140.05|138.25|139.81|138.01|140.09|138.29|139.77|137.97|339
1642651200000|2022-01-20 04:00:00|139.8|138|139.97|138.17|140.06|138.26|139.67|137.87|292
1642651500000|2022-01-20 04:05:00|139.96|138.16|140|138.2|140.22|138.42|139.88|138.08|267
1642651800000|2022-01-20 04:10:00|140.01|138.21|139.59|137.79|140.01|138.21|139.51|137.71|270
1642652100000|2022-01-20 04:15:00|139.57|137.77|139.4|137.6|139.62|137.82|139.3|137.5|335
1642652400000|2022-01-20 04:20:00|139.39|137.59|139.46|137.66|139.5|137.7|139.39|137.59|205
1642652700000|2022-01-20 04:25:00|139.45|137.65|139.44|137.64|139.57|137.77|139.39|137.59|244
1642653000000|2022-01-20 04:30:00|139.45|137.65|139.57|137.77|139.6|137.8|139.22|137.42|289
1642653300000|2022-01-20 04:35:00|139.56|137.76|139.72|137.92|139.84|138.04|139.52|137.72|271
1642653600000|2022-01-20 04:40:00|139.73|137.93|139.46|137.66|139.73|137.93|139.36|137.56|290
1642653900000|2022-01-20 04:45:00|139.45|137.65|139.49|137.69|139.53|137.73|139.39|137.59|201
1642654200000|2022-01-20 04:50:00|139.48|137.68|139.53|137.73|139.68|137.88|139.46|137.66|230
1642654500000|2022-01-20 04:55:00|139.54|137.74|139.46|137.66|139.54|137.74|139.39|137.59|163
1642654800000|2022-01-20 05:00:00|139.47|137.67|139.4|137.6|139.49|137.69|139.29|137.49|332
1642655100000|2022-01-20 05:05:00|139.41|137.61|139.33|137.53|139.44|137.64|139.25|137.45|208
1642655400000|2022-01-20 05:10:00|139.34|137.54|138.95|137.15|139.36|137.56|138.91|137.11|250
1642655700000|2022-01-20 05:15:00|138.94|137.14|139.12|137.32|139.17|137.37|138.94|137.14|193
1642656000000|2022-01-20 05:20:00|139.13|137.33|138.64|136.84|139.13|137.33|138.57|136.77|339
1642656300000|2022-01-20 05:25:00|138.63|136.83|138.69|136.89|138.81|137.01|138.45|136.65|295
1642656600000|2022-01-20 05:30:00|138.7|136.9|138.98|137.18|138.99|137.19|138.64|136.84|299
1642656900000|2022-01-20 05:35:00|138.99|137.19|138.9|137.1|139|137.2|138.78|136.98|259
1642657200000|2022-01-20 05:40:00|138.89|137.09|138.96|137.16|139.12|137.32|138.86|137.06|208
1642657500000|2022-01-20 05:45:00|138.95|137.15|138.77|136.97|139|137.2|138.69|136.89|224
1642657800000|2022-01-20 05:50:00|138.78|136.98|139.04|137.24|139.05|137.25|138.74|136.94|217
1642658100000|2022-01-20 05:55:00|139.05|137.25|139.01|137.21|139.07|137.27|138.96|137.16|196
1642658400000|2022-01-20 06:00:00|139|137.2|139.32|137.52|139.32|137.52|138.99|137.19|290
1642658700000|2022-01-20 06:05:00|139.33|137.53|139.59|137.79|139.61|137.81|139.31|137.51|313
1642659000000|2022-01-20 06:10:00|139.58|137.78|139.42|137.62|139.6|137.8|139.35|137.55|240
1642659300000|2022-01-20 06:15:00|139.45|137.65|139.51|137.71|139.68|137.88|139.28|137.48|286
1642659600000|2022-01-20 06:20:00|139.52|137.72|139.65|137.85|139.85|138.05|139.49|137.69|281
1642659900000|2022-01-20 06:25:00|139.66|137.86|139.77|137.97|139.88|138.08|139.55|137.75|227
1642660200000|2022-01-20 06:30:00|139.78|137.98|139.51|137.71|139.82|138.02|139.48|137.68|312
1642660500000|2022-01-20 06:35:00|139.52|137.72|139.32|137.52|139.52|137.72|139.28|137.48|220
1642660800000|2022-01-20 06:40:00|139.31|137.51|139.42|137.62|139.5|137.7|139.21|137.41|286
1642661100000|2022-01-20 06:45:00|139.43|137.63|139.47|137.67|139.65|137.85|139.39|137.59|228
1642661400000|2022-01-20 06:50:00|139.46|137.66|139.46|137.66|139.51|137.71|139.43|137.63|143
1642661700000|2022-01-20 06:55:00|139.47|137.67|139.46|137.66|139.59|137.79|139.44|137.64|133
1642662000000|2022-01-20 07:00:00|139.47|137.67|139.31|137.51|139.51|137.71|139.1|137.3|276
1642662300000|2022-01-20 07:05:00|139.3|137.5|139.42|137.62|139.45|137.65|139.22|137.42|205
1642662600000|2022-01-20 07:10:00|139.43|137.63|139.31|137.51|139.51|137.71|139.22|137.42|252
1642662900000|2022-01-20 07:15:00|139.3|137.5|139.1|137.3|139.31|137.51|139.07|137.27|280
1642663200000|2022-01-20 07:20:00|139.09|137.29|139.18|137.38|139.18|137.38|138.98|137.18|157
1642663500000|2022-01-20 07:25:00|139.17|137.37|139.18|137.38|139.21|137.41|139.05|137.25|160
1642663800000|2022-01-20 07:30:00|139.19|137.39|139.2|137.4|139.31|137.51|139.17|137.37|186
1642664100000|2022-01-20 07:35:00|139.19|137.39|139.38|137.58|139.43|137.63|139.19|137.39|166
1642664400000|2022-01-20 07:40:00|139.39|137.59|139.69|137.89|139.84|138.04|139.39|137.59|333
1642664700000|2022-01-20 07:45:00|139.7|137.9|139.71|137.91|139.8|138|139.57|137.77|288
1642665000000|2022-01-20 07:50:00|139.72|137.92|139.47|137.67|139.72|137.92|139.44|137.64|234
1642665300000|2022-01-20 07:55:00|139.46|137.66|139.41|137.61|139.48|137.68|139.27|137.47|193
1642665600000|2022-01-20 08:00:00|139.39|137.59|138.99|137.19|139.48|137.68|138.99|137.19|359
1642665900000|2022-01-20 08:05:00|139|137.2|139.18|137.38|139.21|137.41|138.95|137.15|216
1642666200000|2022-01-20 08:10:00|139.17|137.37|139.01|137.21|139.19|137.39|138.94|137.14|269
1642666500000|2022-01-20 08:15:00|139.02|137.22|138.71|136.91|139.08|137.28|138.7|136.9|297
1642666800000|2022-01-20 08:20:00|138.74|136.94|138.64|136.84|138.78|136.98|138.43|136.63|306
1642667100000|2022-01-20 08:25:00|138.65|136.85|138.61|136.81|138.68|136.88|138.47|136.67|218
1642667400000|2022-01-20 08:30:00|138.62|136.82|138.65|136.85|138.69|136.89|138.48|136.68|257
1642667700000|2022-01-20 08:35:00|138.66|136.86|138.68|136.88|138.76|136.96|138.61|136.81|256
1642668000000|2022-01-20 08:40:00|138.67|136.87|138.57|136.77|138.71|136.91|138.46|136.66|264
1642668300000|2022-01-20 08:45:00|138.56|136.76|138.5|136.7|138.58|136.78|138.44|136.64|177
1642668600000|2022-01-20 08:50:00|138.51|136.71|138.68|136.88|138.71|136.91|138.46|136.66|291
1642668900000|2022-01-20 08:55:00|138.66|136.86|138.79|136.99|138.95|137.15|138.64|136.84|248
1642669200000|2022-01-20 09:00:00|138.8|137|138.41|136.61|138.89|137.09|138.41|136.61|287
1642669500000|2022-01-20 09:05:00|138.4|136.6|138.02|136.22|138.42|136.62|138.01|136.21|276
1642669800000|2022-01-20 09:10:00|138|136.2|138.02|136.22|138.09|136.29|137.95|136.15|262
1642670100000|2022-01-20 09:15:00|138.01|136.21|137.92|136.12|138.07|136.27|137.87|136.07|292
1642670400000|2022-01-20 09:20:00|137.93|136.13|137.99|136.19|138|136.2|137.71|135.91|316
1642670700000|2022-01-20 09:25:00|138|136.2|138.15|136.35|138.4|136.6|137.98|136.18|335
1642671000000|2022-01-20 09:30:00|138.14|136.34|138.2|136.4|138.24|136.44|138.03|136.23|326
1642671300000|2022-01-20 09:35:00|138.19|136.39|138.42|136.62|138.55|136.75|138.17|136.37|287
1642671600000|2022-01-20 09:40:00|138.41|136.61|138.66|136.86|138.68|136.88|138.37|136.57|310
1642671900000|2022-01-20 09:45:00|138.65|136.85|138.66|136.86|138.75|136.95|138.56|136.76|362
1642672200000|2022-01-20 09:50:00|138.65|136.85|138.68|136.88|138.71|136.91|138.58|136.78|213
1642672500000|2022-01-20 09:55:00|138.67|136.87|138.73|136.93|138.87|137.07|138.66|136.86|303
1642672800000|2022-01-20 10:00:00|138.72|136.92|138.81|137.01|138.9|137.1|138.57|136.77|288
1642673100000|2022-01-20 10:05:00|138.82|137.02|138.74|136.94|138.87|137.07|138.62|136.82|206
1642673400000|2022-01-20 10:10:00|138.75|136.95|138.74|136.94|138.9|137.1|138.72|136.92|216
1642673700000|2022-01-20 10:15:00|138.75|136.95|138.94|137.14|138.96|137.16|138.7|136.9|237
1642674000000|2022-01-20 10:20:00|138.95|137.15|138.97|137.17|139.03|137.23|138.87|137.07|305
1642674300000|2022-01-20 10:25:00|138.96|137.16|138.94|137.14|139.09|137.29|138.91|137.11|236
1642674600000|2022-01-20 10:30:00|138.95|137.15|138.77|136.97|139.04|137.24|138.76|136.96|256
1642674900000|2022-01-20 10:35:00|138.76|136.96|138.63|136.83|138.8|137|138.58|136.78|232
1642675200000|2022-01-20 10:40:00|138.64|136.84|138.73|136.93|138.81|137.01|138.62|136.82|164
1642675500000|2022-01-20 10:45:00|138.72|136.92|138.66|136.86|138.84|137.04|138.6|136.8|249
1642675800000|2022-01-20 10:50:00|138.67|136.87|138.69|136.89|138.74|136.94|138.49|136.69|259
1642676100000|2022-01-20 10:55:00|138.68|136.88|138.91|137.11|138.94|137.14|138.68|136.88|204
1642676400000|2022-01-20 11:00:00|138.9|137.1|139.13|137.33|139.23|137.43|138.9|137.1|269
1642676700000|2022-01-20 11:05:00|139.11|137.31|139.25|137.45|139.31|137.51|139.09|137.29|278
1642677000000|2022-01-20 11:10:00|139.24|137.44|139.08|137.28|139.27|137.47|139.04|137.24|203
1642677300000|2022-01-20 11:15:00|139.09|137.29|139.23|137.43|139.36|137.56|139.09|137.29|283
1642677600000|2022-01-20 11:20:00|139.24|137.44|138.93|137.13|139.25|137.45|138.87|137.07|217
1642677900000|2022-01-20 11:25:00|138.92|137.12|138.75|136.95|138.94|137.14|138.72|136.92|225
1642678200000|2022-01-20 11:30:00|138.76|136.96|138.91|137.11|138.94|137.14|138.63|136.83|213
1642678500000|2022-01-20 11:35:00|138.9|137.1|138.67|136.87|138.95|137.15|138.61|136.81|303
1642678800000|2022-01-20 11:40:00|138.68|136.88|138.78|136.98|138.85|137.05|138.67|136.87|199
1642679100000|2022-01-20 11:45:00|138.72|136.92|138.69|136.89|138.74|136.94|138.6|136.8|226
1642679400000|2022-01-20 11:50:00|138.7|136.9|138.7|136.9|139|137.2|138.66|136.86|258
1642679700000|2022-01-20 11:55:00|138.71|136.91|139.01|137.21|139.19|137.39|138.69|136.89|320
1642680000000|2022-01-20 12:00:00|139|137.2|138.63|136.83|139.01|137.21|138.53|136.73|422
1642680300000|2022-01-20 12:05:00|138.64|136.84|138.79|136.99|138.8|137|138.56|136.76|292
1642680600000|2022-01-20 12:10:00|138.8|137|139.02|137.22|139.06|137.26|138.72|136.92|277
1642680900000|2022-01-20 12:15:00|139.03|137.23|138.82|137.02|139.12|137.32|138.79|136.99|332
1642681200000|2022-01-20 12:20:00|138.81|137.01|138.57|136.77|138.95|137.15|138.57|136.77|320
1642681500000|2022-01-20 12:25:00|138.58|136.78|138.54|136.74|138.67|136.87|138.37|136.57|302
1642681800000|2022-01-20 12:30:00|138.52|136.72|138.2|136.4|138.58|136.78|138.16|136.36|262
1642682100000|2022-01-20 12:35:00|138.18|136.38|138.24|136.44|138.47|136.67|138.17|136.37|256
1642682400000|2022-01-20 12:40:00|138.23|136.43|138.3|136.5|138.38|136.58|138.18|136.38|310
1642682700000|2022-01-20 12:45:00|138.28|136.48|138.13|136.33|138.31|136.51|138.11|136.31|226
1642683000000|2022-01-20 12:50:00|138.12|136.32|138.37|136.57|138.39|136.59|138.09|136.29|251
1642683300000|2022-01-20 12:55:00|138.36|136.56|138.46|136.66|138.61|136.81|138.36|136.56|350
1642683600000|2022-01-20 13:00:00|138.47|136.67|138.69|136.89|138.74|136.94|138.27|136.47|331
1642683900000|2022-01-20 13:05:00|138.7|136.9|138.67|136.87|138.81|137.01|138.59|136.79|296
1642684200000|2022-01-20 13:10:00|138.66|136.86|138.7|136.9|138.7|136.9|138.45|136.65|278
1642684500000|2022-01-20 13:15:00|138.71|136.91|138.56|136.76|138.86|137.06|138.54|136.74|346
1642684800000|2022-01-20 13:20:00|138.55|136.75|138.46|136.66|138.59|136.79|138.42|136.62|298
1642685100000|2022-01-20 13:25:00|138.45|136.65|138.58|136.78|138.63|136.83|138.37|136.57|244
1642685400000|2022-01-20 13:30:00|138.57|136.77|139.29|137.49|139.36|137.56|138.55|136.75|435
1642685700000|2022-01-20 13:35:00|139.28|137.48|139.51|137.71|139.61|137.81|139.22|137.42|528
1642686000000|2022-01-20 13:40:00|139.52|137.72|139.83|138.03|139.92|138.12|139.52|137.72|455
1642686300000|2022-01-20 13:45:00|139.84|138.04|140.08|138.28|140.14|138.34|139.57|137.77|375
1642686600000|2022-01-20 13:50:00|140.07|138.27|140.23|138.43|140.33|138.53|139.86|138.06|462
1642686900000|2022-01-20 13:55:00|140.22|138.42|140.24|138.44|140.3|138.5|140.02|138.22|391
1642687200000|2022-01-20 14:00:00|140.26|138.46|140.44|138.64|140.49|138.69|140.15|138.35|451
1642687500000|2022-01-20 14:05:00|140.45|138.65|140.66|138.86|140.71|138.91|140.41|138.61|368
1642687800000|2022-01-20 14:10:00|140.68|138.88|140.76|138.96|140.79|138.99|140.42|138.62|361
1642688100000|2022-01-20 14:15:00|140.74|138.94|140.78|138.98|140.85|139.05|140.51|138.71|461
1642688400000|2022-01-20 14:20:00|140.77|138.97|140.87|139.07|140.88|139.08|140.69|138.89|363
1642688700000|2022-01-20 14:25:00|140.86|139.06|140.49|138.69|140.87|139.07|140.47|138.67|320
1642689000000|2022-01-20 14:30:00|140.48|138.68|141.26|139.46|141.41|139.61|140.47|138.67|486
1642689300000|2022-01-20 14:35:00|141.27|139.47|141.41|139.61|141.49|139.69|141.09|139.29|500
1642689600000|2022-01-20 14:40:00|141.42|139.62|141.83|140.03|141.89|140.09|141.29|139.49|434
1642689900000|2022-01-20 14:45:00|141.82|140.02|141.92|140.12|142.04|140.24|141.75|139.95|521
1642690200000|2022-01-20 14:50:00|141.94|140.14|142.04|140.24|142.1|140.3|141.79|139.99|557
1642690500000|2022-01-20 14:55:00|142.03|140.23|142.23|140.43|142.49|140.69|141.91|140.11|595
1642690800000|2022-01-20 15:00:00|142.26|140.46|142.36|140.56|142.38|140.58|142.1|140.3|521
1642691100000|2022-01-20 15:05:00|142.38|140.58|143.12|141.32|143.2|141.4|142.33|140.53|604
1642691400000|2022-01-20 15:10:00|143.11|141.31|142.76|140.96|143.21|141.41|142.73|140.93|612
1642691700000|2022-01-20 15:15:00|142.74|140.94|142.42|140.62|142.95|141.15|142.17|140.37|564
1642692000000|2022-01-20 15:20:00|142.44|140.64|142.73|140.93|142.79|140.99|142.43|140.63|562
1642692300000|2022-01-20 15:25:00|142.75|140.95|142.94|141.14|143.06|141.26|142.67|140.87|507
1642692600000|2022-01-20 15:30:00|142.95|141.15|142.81|141.01|143.13|141.33|142.81|141.01|480
1642692900000|2022-01-20 15:35:00|142.82|141.02|142.83|141.03|142.95|141.15|142.7|140.9|445
1642693200000|2022-01-20 15:40:00|142.82|141.02|142.95|141.15|143.14|141.34|142.82|141.02|288
1642693500000|2022-01-20 15:45:00|142.96|141.16|143.02|141.22|143.05|141.25|142.84|141.04|351
1642693800000|2022-01-20 15:50:00|143.01|141.21|143.14|141.34|143.21|141.41|143|141.2|301
1642694100000|2022-01-20 15:55:00|143.15|141.35|143.04|141.24|143.26|141.46|143|141.2|401
1642694400000|2022-01-20 16:00:00|143.05|141.25|143.15|141.35|143.38|141.58|143.03|141.23|500
1642694700000|2022-01-20 16:05:00|143.14|141.34|142.89|141.09|143.24|141.44|142.81|141.01|502
1642695000000|2022-01-20 16:10:00|142.9|141.1|142.72|140.92|142.9|141.1|142.58|140.78|493
1642695300000|2022-01-20 16:15:00|142.73|140.93|142.69|140.89|142.76|140.96|142.37|140.57|460
1642695600000|2022-01-20 16:20:00|142.7|140.9|142.86|141.06|142.87|141.07|142.57|140.77|426
1642695900000|2022-01-20 16:25:00|142.85|141.05|143.43|141.63|143.43|141.63|142.83|141.03|381
1642696200000|2022-01-20 16:30:00|143.42|141.62|143.61|141.81|143.77|141.97|143.37|141.57|507
1642696500000|2022-01-20 16:35:00|143.64|141.84|143.46|141.66|143.65|141.85|143.25|141.45|427
1642696800000|2022-01-20 16:40:00|143.47|141.67|143.19|141.39|143.59|141.79|143.16|141.36|433
1642697100000|2022-01-20 16:45:00|143.2|141.4|143.13|141.33|143.35|141.55|143.09|141.29|323
1642697400000|2022-01-20 16:50:00|143.12|141.32|143.28|141.48|143.49|141.69|143.12|141.32|339
1642697700000|2022-01-20 16:55:00|143.26|141.46|143.27|141.47|143.53|141.73|143.22|141.42|361
1642698000000|2022-01-20 17:00:00|143.28|141.48|143.23|141.43|143.51|141.71|143.2|141.4|315
1642698300000|2022-01-20 17:05:00|143.24|141.44|143.06|141.26|143.25|141.45|143.05|141.25|295
1642698600000|2022-01-20 17:10:00|143.07|141.27|143.18|141.38|143.32|141.52|143.04|141.24|328
1642698900000|2022-01-20 17:15:00|143.17|141.37|143.09|141.29|143.23|141.43|143.09|141.29|293
1642699200000|2022-01-20 17:20:00|143.1|141.3|143.21|141.41|143.31|141.51|143.08|141.28|320
1642699500000|2022-01-20 17:25:00|143.2|141.4|143.12|141.32|143.23|141.43|142.91|141.11|384
1642699800000|2022-01-20 17:30:00|143.13|141.33|143.01|141.21|143.3|141.5|142.99|141.19|333
1642700100000|2022-01-20 17:35:00|143.02|141.22|142.85|141.05|143.08|141.28|142.73|140.93|227
1642700400000|2022-01-20 17:40:00|142.86|141.06|142.51|140.71|142.86|141.06|142.5|140.7|362
1642700700000|2022-01-20 17:45:00|142.52|140.72|142.52|140.72|142.66|140.86|142.41|140.61|341
1642701000000|2022-01-20 17:50:00|142.51|140.71|142.21|140.41|142.51|140.71|142.17|140.37|462
1642701300000|2022-01-20 17:55:00|142.2|140.4|142.29|140.49|142.35|140.55|142.01|140.21|418
1642701600000|2022-01-20 18:00:00|142.3|140.5|142.01|140.21|142.32|140.52|142.01|140.21|450
1642701900000|2022-01-20 18:05:00|142.05|140.25|141.99|140.19|142.08|140.28|141.87|140.07|392
1642702200000|2022-01-20 18:10:00|142|140.2|142.3|140.5|142.38|140.58|141.98|140.18|403
1642702500000|2022-01-20 18:15:00|142.31|140.51|142.2|140.4|142.36|140.56|142.08|140.28|352
1642702800000|2022-01-20 18:20:00|142.22|140.42|142.18|140.38|142.3|140.5|142.08|140.28|270
1642703100000|2022-01-20 18:25:00|142.17|140.37|142.21|140.41|142.38|140.58|142.13|140.33|318
1642703400000|2022-01-20 18:30:00|142.2|140.4|142.2|140.4|142.32|140.52|142.06|140.26|332
1642703700000|2022-01-20 18:35:00|142.16|140.36|142.5|140.7|142.6|140.8|142.16|140.36|372
1642704000000|2022-01-20 18:40:00|142.51|140.71|142.47|140.67|142.58|140.78|142.43|140.63|276
1642704300000|2022-01-20 18:45:00|142.48|140.68|142.42|140.62|142.53|140.73|142.27|140.47|330
1642704600000|2022-01-20 18:50:00|142.41|140.61|142.6|140.8|142.63|140.83|142.41|140.61|280
1642704900000|2022-01-20 18:55:00|142.61|140.81|141.65|139.85|142.63|140.83|141.65|139.85|223
1642705200000|2022-01-20 19:00:00|141.66|139.86|141.97|140.17|141.97|140.17|141.42|139.62|520
1642705500000|2022-01-20 19:05:00|141.95|140.15|141.86|140.06|141.95|140.15|141.72|139.92|268
1642705800000|2022-01-20 19:10:00|141.85|140.05|142.67|140.87|142.99|141.19|141.76|139.96|552
1642706100000|2022-01-20 19:15:00|142.68|140.88|142.99|141.19|143.11|141.31|142.65|140.85|400
1642706400000|2022-01-20 19:20:00|143|141.2|142.69|140.89|143.1|141.3|142.58|140.78|406
1642706700000|2022-01-20 19:25:00|142.68|140.88|142.69|140.89|142.87|141.07|142.57|140.77|301
1642707000000|2022-01-20 19:30:00|142.67|140.87|142.41|140.61|142.69|140.89|142.28|140.48|431
1642707300000|2022-01-20 19:35:00|142.42|140.62|142.3|140.5|142.43|140.63|142.13|140.33|338
1642707600000|2022-01-20 19:40:00|142.29|140.49|142.25|140.45|142.3|140.5|142.1|140.3|302
1642707900000|2022-01-20 19:45:00|142.26|140.46|142.26|140.46|142.32|140.52|142.16|140.36|287
1642708200000|2022-01-20 19:50:00|142.25|140.45|142.19|140.39|142.31|140.51|142.06|140.26|286
1642708500000|2022-01-20 19:55:00|142.18|140.38|142.16|140.36|142.29|140.49|142.09|140.29|287
1642708800000|2022-01-20 20:00:00|142.15|140.35|142.12|140.32|142.33|140.53|142.06|140.26|296
1642709100000|2022-01-20 20:05:00|142.11|140.31|142.04|140.24|142.21|140.41|141.99|140.19|283
1642709400000|2022-01-20 20:10:00|142.03|140.23|141.79|139.99|142.17|140.37|141.77|139.97|389
1642709700000|2022-01-20 20:15:00|141.77|139.97|141.78|139.98|141.9|140.1|141.68|139.88|351
1642710000000|2022-01-20 20:20:00|141.77|139.97|141.63|139.83|141.79|139.99|141.58|139.78|349
1642710300000|2022-01-20 20:25:00|141.6|139.8|141.4|139.6|141.69|139.89|141.37|139.57|428
1642710600000|2022-01-20 20:30:00|141.39|139.59|141.48|139.68|141.66|139.86|141.36|139.56|361
1642710900000|2022-01-20 20:35:00|141.47|139.67|141.19|139.39|141.5|139.7|141.1|139.3|300
1642711200000|2022-01-20 20:40:00|141.2|139.4|141.1|139.3|141.35|139.55|141.04|139.24|292
1642711500000|2022-01-20 20:45:00|141.07|139.27|141.05|139.25|141.15|139.35|140.99|139.19|361
1642711800000|2022-01-20 20:50:00|141.04|139.24|140.88|139.08|141.38|139.58|140.86|139.06|448
1642712100000|2022-01-20 20:55:00|140.89|139.09|140.97|139.17|141.12|139.32|140.76|138.96|438
1642712400000|2022-01-20 21:00:00|140.98|139.18|140.63|138.83|141.05|139.25|140.59|138.79|374
1642712700000|2022-01-20 21:05:00|140.62|138.82|140.61|138.81|140.78|138.98|140.54|138.74|298
1642713000000|2022-01-20 21:10:00|140.6|138.8|140.06|138.26|140.71|138.91|140.05|138.25|370
1642713300000|2022-01-20 21:15:00|140.05|138.25|140.23|138.43|140.37|138.57|139.92|138.12|394
1642713600000|2022-01-20 21:20:00|140.24|138.44|139.77|137.97|140.24|138.44|139.57|137.77|385
1642713900000|2022-01-20 21:25:00|139.78|137.98|139.48|137.68|139.88|138.08|139.44|137.64|383
1642714200000|2022-01-20 21:30:00|139.49|137.69|139.23|137.43|139.6|137.8|139.19|137.39|481
1642714500000|2022-01-20 21:35:00|139.22|137.42|138.54|136.74|139.22|137.42|138.51|136.71|524
1642714800000|2022-01-20 21:40:00|138.53|136.73|136.96|135.16|138.54|136.74|136.58|134.78|818
1642715100000|2022-01-20 21:45:00|136.95|135.15|136.39|134.59|136.96|135.16|136.2|134.4|752
1642715400000|2022-01-20 21:50:00|136.38|134.58|136.16|134.36|136.57|134.77|136.05|134.25|613
1642715700000|2022-01-20 21:55:00|136.17|134.37|134.27|132.47|136.17|134.37|134.26|132.46|739
1642716000000|2022-01-20 22:00:00|134.26|132.46|134.67|132.87|135.01|133.21|133.04|131.24|793
1642716300000|2022-01-20 22:05:00|134.66|132.86|134.81|133.01|135.35|133.55|134.59|132.79|605
1642716600000|2022-01-20 22:10:00|134.78|132.98|134.52|132.72|134.8|133|133.85|132.05|656
1642716900000|2022-01-20 22:15:00|134.5|132.7|134.06|132.26|134.55|132.75|133.25|131.45|585
1642717200000|2022-01-20 22:20:00|134.07|132.27|133.97|132.17|134.18|132.38|133.66|131.86|594
1642717500000|2022-01-20 22:25:00|133.96|132.16|135|133.2|135.01|133.21|133.95|132.15|585
1642717800000|2022-01-20 22:30:00|134.99|133.19|134.38|132.58|135|133.2|134.3|132.5|386
1642718100000|2022-01-20 22:35:00|134.37|132.57|134.53|132.73|134.56|132.76|134.37|132.57|381
1642718400000|2022-01-20 22:40:00|134.54|132.74|133.79|131.99|134.54|132.74|133.71|131.91|440
1642718700000|2022-01-20 22:45:00|133.78|131.98|133.57|131.77|133.78|131.98|133|131.2|639
1642719000000|2022-01-20 22:50:00|133.55|131.75|134.46|132.66|134.51|132.71|133.46|131.66|661
1642719300000|2022-01-20 22:55:00|134.45|132.65|134.45|132.65|134.61|132.81|134.34|132.54|523
1642719600000|2022-01-20 23:00:00|134.44|132.64|133.92|132.12|134.5|132.7|133.74|131.94|626
1642719900000|2022-01-20 23:05:00|133.93|132.13|134.24|132.44|134.71|132.91|133.9|132.1|532
1642720200000|2022-01-20 23:10:00|134.25|132.45|134.18|132.38|134.4|132.6|134.01|132.21|504
1642720500000|2022-01-20 23:15:00|134.17|132.37|133.25|131.45|134.18|132.38|133.19|131.39|706
1642720800000|2022-01-20 23:20:00|133.24|131.44|132.36|130.56|133.4|131.6|132.16|130.36|743
1642721100000|2022-01-20 23:25:00|132.37|130.57|132.78|130.98|133.08|131.28|132.37|130.57|688
1642721400000|2022-01-20 23:30:00|132.76|130.96|132.36|130.56|132.98|131.18|132.21|130.41|655
1642721700000|2022-01-20 23:35:00|132.35|130.55|132.63|130.83|132.88|131.08|132.06|130.26|541
1642722000000|2022-01-20 23:40:00|132.62|130.82|132.48|130.68|132.62|130.82|132|130.2|585
1642722300000|2022-01-20 23:45:00|132.46|130.66|131.48|129.68|132.5|130.7|131.47|129.67|656
1642722600000|2022-01-20 23:50:00|131.49|129.69|130.87|129.07|131.5|129.7|130.54|128.74|726
1642722900000|2022-01-20 23:55:00|130.86|129.06|130.6|128.8|130.86|129.06|129.82|128.02|750
1642723200000|2022-01-21 00:00:00|130.59|128.79|128.97|127.17|130.91|129.11|128.19|126.39|803
1642723500000|2022-01-21 00:05:00|128.98|127.18|129.87|128.07|129.95|128.15|128.96|127.16|681
1642723800000|2022-01-21 00:10:00|129.88|128.08|129.77|127.97|129.97|128.17|129.18|127.38|662
1642724100000|2022-01-21 00:15:00|129.8|128|130.35|128.55|130.4|128.6|129.41|127.61|598
1642724400000|2022-01-21 00:20:00|130.38|128.58|130.26|128.46|130.42|128.62|129.58|127.78|650
1642724700000|2022-01-21 00:25:00|130.25|128.45|131.09|129.29|131.24|129.44|130.13|128.33|698
1642725000000|2022-01-21 00:30:00|131.07|129.27|131.22|129.42|131.22|129.42|130.55|128.75|716
1642725300000|2022-01-21 00:35:00|131.21|129.41|131.53|129.73|131.55|129.75|131.21|129.41|526
1642725600000|2022-01-21 00:40:00|131.52|129.72|131.69|129.89|131.99|130.19|131.34|129.54|474
1642725900000|2022-01-21 00:45:00|131.67|129.87|131.18|129.38|131.69|129.89|131|129.2|431
1642726200000|2022-01-21 00:50:00|131.13|129.33|130.99|129.19|131.2|129.4|130.87|129.07|367
1642726500000|2022-01-21 00:55:00|130.98|129.18|131.05|129.25|131.31|129.51|130.88|129.08|442
1642726800000|2022-01-21 01:00:00|131.04|129.24|130.52|128.72|131.12|129.32|130.3|128.5|525
1642727100000|2022-01-21 01:05:00|130.53|128.73|129.41|127.61|130.57|128.77|129.27|127.47|532
1642727400000|2022-01-21 01:10:00|129.39|127.59|129.76|127.96|129.76|127.96|129.2|127.4|435
1642727700000|2022-01-21 01:15:00|129.75|127.95|130.01|128.21|130.1|128.3|129.65|127.85|466
1642728000000|2022-01-21 01:20:00|130|128.2|129.62|127.82|130.04|128.24|129.57|127.77|421
1642728300000|2022-01-21 01:25:00|129.63|127.83|129.52|127.72|129.67|127.87|129.45|127.65|360
1642728600000|2022-01-21 01:30:00|129.54|127.74|129.35|127.55|129.55|127.75|128.94|127.14|530
1642728900000|2022-01-21 01:35:00|129.36|127.56|126.6|124.8|129.36|127.56|126.48|124.68|661
1642729200000|2022-01-21 01:40:00|126.54|124.74|126.95|125.15|127.34|125.54|126.47|124.67|784
1642729500000|2022-01-21 01:45:00|126.96|125.16|125.56|123.76|127.25|125.45|124.66|122.86|790
1642729800000|2022-01-21 01:50:00|125.55|123.75|125.66|123.86|125.98|124.18|125.1|123.3|791
1642730100000|2022-01-21 01:55:00|125.68|123.88|125.26|123.46|125.8|124|125.06|123.26|725
1642730400000|2022-01-21 02:00:00|125.34|123.54|126.78|124.98|127.04|125.24|125.24|123.44|704
1642730700000|2022-01-21 02:05:00|126.76|124.96|126.63|124.83|126.97|125.17|126.22|124.42|648
1642731000000|2022-01-21 02:10:00|126.62|124.82|126.34|124.54|126.77|124.97|125.96|124.16|583
1642731300000|2022-01-21 02:15:00|126.32|124.52|125.97|124.17|126.72|124.92|125.83|124.03|530
1642731600000|2022-01-21 02:20:00|125.98|124.18|128.05|126.25|128.07|126.27|125|123.2|806
1642731900000|2022-01-21 02:25:00|128.04|126.24|127.68|125.88|128.24|126.44|127.26|125.46|780
1642732200000|2022-01-21 02:30:00|127.69|125.89|126.82|125.02|127.71|125.91|126.62|124.82|638
1642732500000|2022-01-21 02:35:00|126.79|124.99|126.89|125.09|127.02|125.22|126.4|124.6|637
1642732800000|2022-01-21 02:40:00|126.9|125.1|126.25|124.45|126.97|125.17|126.24|124.44|642
1642733100000|2022-01-21 02:45:00|126.26|124.46|126.23|124.43|126.64|124.84|126.1|124.3|651
1642733400000|2022-01-21 02:50:00|126.24|124.44|126.92|125.12|127.06|125.26|126.12|124.32|605
1642733700000|2022-01-21 02:55:00|126.94|125.14|126.55|124.75|127.22|125.42|126.46|124.66|617
1642734000000|2022-01-21 03:00:00|126.53|124.73|126.6|124.8|126.92|125.12|126.15|124.35|713
1642734300000|2022-01-21 03:05:00|126.61|124.81|125.67|123.87|126.61|124.81|125.56|123.76|561
1642734600000|2022-01-21 03:10:00|125.65|123.85|125.84|124.04|126.16|124.36|125.2|123.4|730
1642734900000|2022-01-21 03:15:00|125.85|124.05|125.67|123.87|126|124.2|125.32|123.52|705
1642735200000|2022-01-21 03:20:00|125.66|123.86|125.6|123.8|125.92|124.12|125.46|123.66|583
1642735500000|2022-01-21 03:25:00|125.63|123.83|124.07|122.27|125.65|123.85|123.64|121.84|760
1642735800000|2022-01-21 03:30:00|124.06|122.26|123.63|121.83|124.35|122.55|123.18|121.38|925
1642736100000|2022-01-21 03:35:00|123.64|121.84|124.75|122.95|124.94|123.14|123.04|121.24|810
1642736400000|2022-01-21 03:40:00|124.73|122.93|124.97|123.17|125.47|123.67|124.65|122.85|795
1642736700000|2022-01-21 03:45:00|124.96|123.16|124.02|122.22|125.67|123.87|123.48|121.68|731
1642737000000|2022-01-21 03:50:00|124.04|122.24|123.57|121.77|124.18|122.38|123.43|121.63|715
1642737300000|2022-01-21 03:55:00|123.58|121.78|123.27|121.47|123.65|121.85|122.81|121.01|748
1642737600000|2022-01-21 04:00:00|123.25|121.45|124.36|122.56|124.45|122.65|123.17|121.37|764
1642737900000|2022-01-21 04:05:00|124.35|122.55|124.47|122.67|124.9|123.1|124.34|122.54|587
1642738200000|2022-01-21 04:10:00|124.48|122.68|124.66|122.86|125|123.2|124.43|122.63|551
1642738500000|2022-01-21 04:15:00|124.67|122.87|125.12|123.32|125.12|123.32|124.29|122.49|658
1642738800000|2022-01-21 04:20:00|125.09|123.29|125.27|123.47|125.28|123.48|124.98|123.18|505
1642739100000|2022-01-21 04:25:00|125.26|123.46|125.09|123.29|125.43|123.63|125.06|123.26|533
1642739400000|2022-01-21 04:30:00|125.07|123.27|124.68|122.88|125.25|123.45|124.66|122.86|487
1642739700000|2022-01-21 04:35:00|124.69|122.89|125.77|123.97|125.93|124.13|124.59|122.79|563
1642740000000|2022-01-21 04:40:00|125.76|123.96|125.18|123.38|125.76|123.96|125.17|123.37|555
1642740300000|2022-01-21 04:45:00|125.17|123.37|125.29|123.49|125.33|123.53|124.86|123.06|397
1642740600000|2022-01-21 04:50:00|125.3|123.5|125.34|123.54|125.35|123.55|125.17|123.37|332
1642740900000|2022-01-21 04:55:00|125.33|123.53|124.87|123.07|125.51|123.71|124.72|122.92|423
1642741200000|2022-01-21 05:00:00|124.88|123.08|124.79|122.99|124.9|123.1|124.22|122.42|505
1642741500000|2022-01-21 05:05:00|124.8|123|125.21|123.41|125.29|123.49|124.66|122.86|466
1642741800000|2022-01-21 05:10:00|125.22|123.42|125.01|123.21|125.39|123.59|124.99|123.19|416
1642742100000|2022-01-21 05:15:00|125|123.2|124.91|123.11|125.1|123.3|124.87|123.07|419
1642742400000|2022-01-21 05:20:00|124.92|123.12|125.14|123.34|125.16|123.36|124.9|123.1|440
1642742700000|2022-01-21 05:25:00|125.13|123.33|125.2|123.4|125.46|123.66|125.02|123.22|448
1642743000000|2022-01-21 05:30:00|125.21|123.41|125.38|123.58|125.6|123.8|125.07|123.27|449
1642743300000|2022-01-21 05:35:00|125.39|123.59|125.81|124.01|125.91|124.11|125.27|123.47|379
1642743600000|2022-01-21 05:40:00|125.82|124.02|125.91|124.11|126.21|124.41|125.76|123.96|390
1642743900000|2022-01-21 05:45:00|125.9|124.1|126.03|124.23|126.33|124.53|125.9|124.1|475
1642744200000|2022-01-21 05:50:00|126.01|124.21|125.89|124.09|126.11|124.31|125.78|123.98|440
1642744500000|2022-01-21 05:55:00|125.9|124.1|125.6|123.8|126.08|124.28|125.47|123.67|415
1642744800000|2022-01-21 06:00:00|125.59|123.79|125.09|123.29|125.8|124|125.07|123.27|410
1642745100000|2022-01-21 06:05:00|125.01|123.21|125.63|123.83|126|124.2|124.95|123.15|527
1642745400000|2022-01-21 06:10:00|125.64|123.84|125.42|123.62|126.04|124.24|125.28|123.48|546
1642745700000|2022-01-21 06:15:00|125.41|123.61|125.46|123.66|125.73|123.93|125.2|123.4|541
1642746000000|2022-01-21 06:20:00|125.45|123.65|125.62|123.82|125.84|124.04|125.39|123.59|437
1642746300000|2022-01-21 06:25:00|125.63|123.83|125.95|124.15|126.09|124.29|125.51|123.71|439
1642746600000|2022-01-21 06:30:00|125.97|124.17|125.45|123.65|126.07|124.27|125.4|123.6|491
1642746900000|2022-01-21 06:35:00|125.49|123.69|125.65|123.85|126.14|124.34|125.39|123.59|466
1642747200000|2022-01-21 06:40:00|125.66|123.86|125.27|123.47|125.93|124.13|125.19|123.39|503
1642747500000|2022-01-21 06:45:00|125.26|123.46|125.59|123.79|125.61|123.81|125.02|123.22|494
1642747800000|2022-01-21 06:50:00|125.6|123.8|125.8|124|125.88|124.08|125.56|123.76|468
1642748100000|2022-01-21 06:55:00|125.77|123.97|125.59|123.79|125.91|124.11|125.59|123.79|371
1642748400000|2022-01-21 07:00:00|125.58|123.78|125.21|123.41|126.03|124.23|125.11|123.31|618
1642748700000|2022-01-21 07:05:00|125.22|123.42|125.5|123.7|125.83|124.03|125.16|123.36|489
1642749000000|2022-01-21 07:10:00|125.49|123.69|125.95|124.15|125.95|124.15|125.4|123.6|461
1642749300000|2022-01-21 07:15:00|125.94|124.14|125.91|124.11|126.05|124.25|125.8|124|453
1642749600000|2022-01-21 07:20:00|125.92|124.12|125.61|123.81|125.92|124.12|125.55|123.75|416
1642749900000|2022-01-21 07:25:00|125.6|123.8|126.02|124.22|126.1|124.3|125.6|123.8|377
1642750200000|2022-01-21 07:30:00|126.01|124.21|125.76|123.96|126.12|124.32|125.76|123.96|385
1642750500000|2022-01-21 07:35:00|125.74|123.94|125.88|124.08|126.11|124.31|125.67|123.87|460
1642750800000|2022-01-21 07:40:00|125.89|124.09|126.19|124.39|126.23|124.43|125.85|124.05|354
1642751100000|2022-01-21 07:45:00|126.18|124.38|126.62|124.82|126.72|124.92|126.15|124.35|503
1642751400000|2022-01-21 07:50:00|126.61|124.81|126.39|124.59|126.89|125.09|126.31|124.51|555
1642751700000|2022-01-21 07:55:00|126.38|124.58|126.47|124.67|126.53|124.73|126.27|124.47|476
1642752000000|2022-01-21 08:00:00|126.46|124.66|126.48|124.68|126.54|124.74|126.07|124.27|514
1642752300000|2022-01-21 08:05:00|126.47|124.67|126.78|124.98|126.9|125.1|126.41|124.61|522
1642752600000|2022-01-21 08:10:00|126.79|124.99|126.51|124.71|126.92|125.12|126.49|124.69|447
1642752900000|2022-01-21 08:15:00|126.52|124.72|126.12|124.32|126.54|124.74|126.09|124.29|421
1642753200000|2022-01-21 08:20:00|126.1|124.3|126.2|124.4|126.3|124.5|125.96|124.16|278
1642753500000|2022-01-21 08:25:00|126.19|124.39|126.46|124.66|126.47|124.67|126.11|124.31|380
1642753800000|2022-01-21 08:30:00|126.45|124.65|126.5|124.7|126.8|125|126.22|124.42|455
1642754100000|2022-01-21 08:35:00|126.49|124.69|126.52|124.72|126.67|124.87|126.41|124.61|400
1642754400000|2022-01-21 08:40:00|126.5|124.7|126.3|124.5|126.52|124.72|126.28|124.48|344
1642754700000|2022-01-21 08:45:00|126.29|124.49|126.06|124.26|126.48|124.68|125.89|124.09|433
1642755000000|2022-01-21 08:50:00|126.05|124.25|126.31|124.51|126.34|124.54|125.94|124.14|371
1642755300000|2022-01-21 08:55:00|126.32|124.52|126.31|124.51|126.54|124.74|126.26|124.46|418
1642755600000|2022-01-21 09:00:00|126.3|124.5|125.91|124.11|126.4|124.6|125.86|124.06|334
1642755900000|2022-01-21 09:05:00|125.9|124.1|125.56|123.76|126.05|124.25|125.27|123.47|461
1642756200000|2022-01-21 09:10:00|125.55|123.75|125.64|123.84|125.8|124|125.49|123.69|438
1642756500000|2022-01-21 09:15:00|125.63|123.83|125.81|124.01|126.04|124.24|125.51|123.71|432
1642756800000|2022-01-21 09:20:00|125.82|124.02|126.15|124.35|126.22|124.42|125.77|123.97|344
1642757100000|2022-01-21 09:25:00|126.16|124.36|126.09|124.29|126.28|124.48|126.01|124.21|299
1642757400000|2022-01-21 09:30:00|126.1|124.3|126.2|124.4|126.2|124.4|126.07|124.27|263
1642757700000|2022-01-21 09:35:00|126.19|124.39|125.9|124.1|126.42|124.62|125.87|124.07|361
1642758000000|2022-01-21 09:40:00|125.91|124.11|126.01|124.21|126.11|124.31|125.77|123.97|280
1642758300000|2022-01-21 09:45:00|126.02|124.22|126.16|124.36|126.42|124.62|126.02|124.22|328
1642758600000|2022-01-21 09:50:00|126.15|124.35|126.34|124.54|126.46|124.66|126.14|124.34|296
1642758900000|2022-01-21 09:55:00|126.35|124.55|125.9|124.1|126.42|124.62|125.9|124.1|309
1642759200000|2022-01-21 10:00:00|125.89|124.09|126.12|124.32|126.15|124.35|125.72|123.92|383
1642759500000|2022-01-21 10:05:00|126.11|124.31|126.06|124.26|126.44|124.64|126.02|124.22|377
1642759800000|2022-01-21 10:10:00|126.04|124.24|126.15|124.35|126.57|124.77|125.99|124.19|411
1642760100000|2022-01-21 10:15:00|126.16|124.36|125.77|123.97|126.42|124.62|125.74|123.94|315
1642760400000|2022-01-21 10:20:00|125.76|123.96|125.98|124.18|126.04|124.24|125.71|123.91|263
1642760700000|2022-01-21 10:25:00|126.01|124.21|125.83|124.03|126.03|124.23|125.73|123.93|305
1642761000000|2022-01-21 10:30:00|125.82|124.02|125.93|124.13|126.04|124.24|125.72|123.92|248
1642761300000|2022-01-21 10:35:00|125.94|124.14|125.59|123.79|126.16|124.36|125.58|123.78|304
1642761600000|2022-01-21 10:40:00|125.58|123.78|125.62|123.82|125.76|123.96|125.5|123.7|254
1642761900000|2022-01-21 10:45:00|125.63|123.83|125.84|124.04|125.88|124.08|125.49|123.69|241
1642762200000|2022-01-21 10:50:00|125.85|124.05|125.55|123.75|126.06|124.26|125.54|123.74|319
1642762500000|2022-01-21 10:55:00|125.54|123.74|126.11|124.31|126.24|124.44|125.54|123.74|314
1642762800000|2022-01-21 11:00:00|126.1|124.3|125.9|124.1|126.1|124.3|125.75|123.95|398
1642763100000|2022-01-21 11:05:00|125.89|124.09|125.65|123.85|126.05|124.25|125.51|123.71|415
1642763400000|2022-01-21 11:10:00|125.66|123.86|125.72|123.92|125.94|124.14|125.52|123.72|357
1642763700000|2022-01-21 11:15:00|125.73|123.93|125.57|123.77|125.77|123.97|125.51|123.71|407
1642764000000|2022-01-21 11:20:00|125.56|123.76|125.42|123.62|125.6|123.8|125.25|123.45|416
1642764300000|2022-01-21 11:25:00|125.43|123.63|125.59|123.79|125.6|123.8|125.24|123.44|350
1642764600000|2022-01-21 11:30:00|125.58|123.78|125|123.2|125.59|123.79|124.87|123.07|376
1642764900000|2022-01-21 11:35:00|125.01|123.21|125.42|123.62|125.42|123.62|125|123.2|342
1642765200000|2022-01-21 11:40:00|125.41|123.61|125.54|123.74|125.58|123.78|125.22|123.42|354
1642765500000|2022-01-21 11:45:00|125.53|123.73|125.32|123.52|125.57|123.77|125.22|123.42|322
1642765800000|2022-01-21 11:50:00|125.31|123.51|125.21|123.41|125.46|123.66|125.13|123.33|347
1642766100000|2022-01-21 11:55:00|125.2|123.4|125.71|123.91|125.74|123.94|125.19|123.39|348
1642766400000|2022-01-21 12:00:00|125.7|123.9|125.34|123.54|125.91|124.11|125.32|123.52|405
1642766700000|2022-01-21 12:05:00|125.33|123.53|124.18|122.38|125.36|123.56|124.18|122.38|555
1642767000000|2022-01-21 12:10:00|124.17|122.37|123.76|121.96|124.19|122.39|123.6|121.8|490
1642767300000|2022-01-21 12:15:00|123.77|121.97|124.39|122.59|124.4|122.6|123.27|121.47|568
1642767600000|2022-01-21 12:20:00|124.37|122.57|124.29|122.49|124.45|122.65|124.11|122.31|516
1642767900000|2022-01-21 12:25:00|124.28|122.48|123.83|122.03|124.31|122.51|123.78|121.98|484
1642768200000|2022-01-21 12:30:00|123.85|122.05|122.3|120.5|123.86|122.06|122.26|120.46|665
1642768500000|2022-01-21 12:35:00|122.26|120.46|118.92|117.12|122.67|120.87|118.91|117.11|942
1642768800000|2022-01-21 12:40:00|118.91|117.11|119.92|118.12|119.95|118.15|118.13|116.33|833
1642769100000|2022-01-21 12:45:00|119.93|118.13|121.12|119.32|121.54|119.74|119.6|117.8|710
1642769400000|2022-01-21 12:50:00|121.15|119.35|120.77|118.97|121.89|120.09|120.71|118.91|687
1642769700000|2022-01-21 12:55:00|120.78|118.98|122.04|120.24|122.15|120.35|120.5|118.7|727
1642770000000|2022-01-21 13:00:00|122.03|120.23|123.13|121.33|123.22|121.42|122.03|120.23|749
1642770300000|2022-01-21 13:05:00|123.14|121.34|122.9|121.1|123.46|121.66|122.54|120.74|653
1642770600000|2022-01-21 13:10:00|122.89|121.09|122.78|120.98|122.96|121.16|122.37|120.57|663
1642770900000|2022-01-21 13:15:00|122.79|120.99|122.42|120.62|122.88|121.08|122|120.2|604
1642771200000|2022-01-21 13:20:00|122.43|120.63|122.15|120.35|122.71|120.91|122.01|120.21|494
1642771500000|2022-01-21 13:25:00|122.14|120.34|122.22|120.42|122.33|120.53|121.83|120.03|483
1642771800000|2022-01-21 13:30:00|122.23|120.43|121.38|119.58|122.34|120.54|121.38|119.58|599
1642772100000|2022-01-21 13:35:00|121.39|119.59|122.18|120.38|122.18|120.38|121.04|119.24|627
1642772400000|2022-01-21 13:40:00|122.2|120.4|123.24|121.44|123.37|121.57|122.18|120.38|676
1642772700000|2022-01-21 13:45:00|123.23|121.43|123.09|121.29|123.69|121.89|123.04|121.24|609
1642773000000|2022-01-21 13:50:00|123.1|121.3|122.56|120.76|123.35|121.55|122.55|120.75|607
1642773300000|2022-01-21 13:55:00|122.55|120.75|122.67|120.87|122.73|120.93|122.35|120.55|439
1642773600000|2022-01-21 14:00:00|122.68|120.88|122.52|120.72|123.31|121.51|122.45|120.65|622
1642773900000|2022-01-21 14:05:00|122.53|120.73|122.07|120.27|122.63|120.83|122.07|120.27|485
1642774200000|2022-01-21 14:10:00|122.08|120.28|122.23|120.43|122.33|120.53|121.98|120.18|443
1642774500000|2022-01-21 14:15:00|122.22|120.42|122.12|120.32|122.59|120.79|121.96|120.16|525
1642774800000|2022-01-21 14:20:00|122.13|120.33|122.66|120.86|122.73|120.93|121.98|120.18|519
1642775100000|2022-01-21 14:25:00|122.67|120.87|123.22|121.42|123.25|121.45|122.67|120.87|562
1642775400000|2022-01-21 14:30:00|123.24|121.44|124.26|122.46|124.36|122.56|122.84|121.04|601
1642775700000|2022-01-21 14:35:00|124.24|122.44|123.55|121.75|124.38|122.58|123.48|121.68|539
1642776000000|2022-01-21 14:40:00|123.56|121.76|122.66|120.86|123.66|121.86|122.64|120.84|504
1642776300000|2022-01-21 14:45:00|122.65|120.85|123.13|121.33|123.53|121.73|122.51|120.71|570
1642776600000|2022-01-21 14:50:00|123.1|121.3|122.72|120.92|123.28|121.48|122.57|120.77|512
1642776900000|2022-01-21 14:55:00|122.71|120.91|122.73|120.93|122.81|121.01|122.16|120.36|526
1642777200000|2022-01-21 15:00:00|122.74|120.94|122.7|120.9|122.99|121.19|122.27|120.47|548
1642777500000|2022-01-21 15:05:00|122.69|120.89|122.99|121.19|123.3|121.5|122.68|120.88|569
1642777800000|2022-01-21 15:10:00|123|121.2|122.43|120.63|123|121.2|122.17|120.37|522
1642778100000|2022-01-21 15:15:00|122.42|120.62|122.46|120.66|122.9|121.1|122.37|120.57|459
1642778400000|2022-01-21 15:20:00|122.47|120.67|122.5|120.7|122.54|120.74|121.96|120.16|507
1642778700000|2022-01-21 15:25:00|122.49|120.69|122.98|121.18|123.3|121.5|122.46|120.66|498
1642779000000|2022-01-21 15:30:00|123|121.2|124.41|122.61|124.63|122.83|122.86|121.06|528
1642779300000|2022-01-21 15:35:00|124.4|122.6|124.03|122.23|124.84|123.04|123.99|122.19|555
1642779600000|2022-01-21 15:40:00|124.01|122.21|124.35|122.55|124.4|122.6|123.77|121.97|555
1642779900000|2022-01-21 15:45:00|124.34|122.54|124.82|123.02|124.85|123.05|124.25|122.45|516
1642780200000|2022-01-21 15:50:00|124.78|122.98|125.32|123.52|125.35|123.55|124.77|122.97|533
1642780500000|2022-01-21 15:55:00|125.3|123.5|124.82|123.02|125.3|123.5|124.61|122.81|488
1642780800000|2022-01-21 16:00:00|124.81|123.01|124.38|122.58|124.88|123.08|124.27|122.47|468
1642781100000|2022-01-21 16:05:00|124.37|122.57|125.49|123.69|125.52|123.72|124.31|122.51|519
1642781400000|2022-01-21 16:10:00|125.48|123.68|124.68|122.88|125.48|123.68|124.54|122.74|437
1642781700000|2022-01-21 16:15:00|124.67|122.87|124.73|122.93|124.85|123.05|124.24|122.44|386
1642782000000|2022-01-21 16:20:00|124.72|122.92|125.17|123.37|125.58|123.78|124.57|122.77|420
1642782300000|2022-01-21 16:25:00|125.16|123.36|124.9|123.1|125.18|123.38|124.69|122.89|380
1642782600000|2022-01-21 16:30:00|124.89|123.09|124.68|122.88|124.89|123.09|124.3|122.5|447
1642782900000|2022-01-21 16:35:00|124.67|122.87|124.31|122.51|124.8|123|124.18|122.38|463
1642783200000|2022-01-21 16:40:00|124.33|122.53|124.02|122.22|124.37|122.57|123.81|122.01|316
1642783500000|2022-01-21 16:45:00|124.03|122.23|123.62|121.82|124.05|122.25|123.37|121.57|447
1642783800000|2022-01-21 16:50:00|123.63|121.83|123.7|121.9|124.03|122.23|123.57|121.77|418
1642784100000|2022-01-21 16:55:00|123.69|121.89|124.32|122.52|124.34|122.54|123.64|121.84|447
1642784400000|2022-01-21 17:00:00|124.3|122.5|124.28|122.48|124.48|122.68|124.15|122.35|447
1642784700000|2022-01-21 17:05:00|124.29|122.49|123.92|122.12|124.34|122.54|123.85|122.05|401
1642785000000|2022-01-21 17:10:00|123.93|122.13|123.56|121.76|123.97|122.17|123.49|121.69|449
1642785300000|2022-01-21 17:15:00|123.57|121.77|123.53|121.73|123.69|121.89|123.29|121.49|419
1642785600000|2022-01-21 17:20:00|123.5|121.7|123.81|122.01|123.92|122.12|123.3|121.5|387
1642785900000|2022-01-21 17:25:00|123.8|122|123.67|121.87|124.06|122.26|123.58|121.78|392
1642786200000|2022-01-21 17:30:00|123.66|121.86|123.6|121.8|123.87|122.07|123.47|121.67|425
1642786500000|2022-01-21 17:35:00|123.59|121.79|122.85|121.05|123.8|122|122.76|120.96|528
1642786800000|2022-01-21 17:40:00|122.86|121.06|122.96|121.16|123.11|121.31|122.76|120.96|413
1642787100000|2022-01-21 17:45:00|122.95|121.15|122.85|121.05|123.1|121.3|122.76|120.96|398
1642787400000|2022-01-21 17:50:00|122.86|121.06|122.94|121.14|123.07|121.27|122.75|120.95|354
1642787700000|2022-01-21 17:55:00|122.93|121.13|123.03|121.23|123.14|121.34|122.59|120.79|416
1642788000000|2022-01-21 18:00:00|123.02|121.22|123.29|121.49|123.65|121.85|123.01|121.21|459
1642788300000|2022-01-21 18:05:00|123.28|121.48|123.53|121.73|123.7|121.9|123.26|121.46|428
1642788600000|2022-01-21 18:10:00|123.54|121.74|124|122.2|124.09|122.29|123.54|121.74|454
1642788900000|2022-01-21 18:15:00|123.98|122.18|122.86|121.06|124.05|122.25|122.74|120.94|512
1642789200000|2022-01-21 18:20:00|122.85|121.05|122.17|120.37|122.96|121.16|122.01|120.21|603
1642789500000|2022-01-21 18:25:00|122.19|120.39|122.46|120.66|122.55|120.75|121.73|119.93|595
1642789800000|2022-01-21 18:30:00|122.45|120.65|122.95|121.15|123.2|121.4|121.46|119.66|777
1642790100000|2022-01-21 18:35:00|122.94|121.14|123.41|121.61|123.6|121.8|122.78|120.98|611
1642790400000|2022-01-21 18:40:00|123.42|121.62|123.16|121.36|123.63|121.83|123.09|121.29|510
1642790700000|2022-01-21 18:45:00|123.11|121.31|122.86|121.06|123.17|121.37|122.52|120.72|599
1642791000000|2022-01-21 18:50:00|122.85|121.05|123.28|121.48|123.33|121.53|122.83|121.03|575
1642791300000|2022-01-21 18:55:00|123.27|121.47|122.5|120.7|123.31|121.51|122.48|120.68|548
1642791600000|2022-01-21 19:00:00|122.49|120.69|123.04|121.24|123.07|121.27|122.45|120.65|523
1642791900000|2022-01-21 19:05:00|123.01|121.21|122.5|120.7|123.17|121.37|122.45|120.65|481
1642792200000|2022-01-21 19:10:00|122.48|120.68|122.69|120.89|122.72|120.92|122.27|120.47|492
1642792500000|2022-01-21 19:15:00|122.68|120.88|123.06|121.26|123.16|121.36|122.68|120.88|474
1642792800000|2022-01-21 19:20:00|123.04|121.24|123.16|121.36|123.19|121.39|122.82|121.02|468
1642793100000|2022-01-21 19:25:00|123.14|121.34|122.23|120.43|123.17|121.37|122.18|120.38|439
1642793400000|2022-01-21 19:30:00|122.22|120.42|122.05|120.25|122.22|120.42|121.78|119.98|493
1642793700000|2022-01-21 19:35:00|122.06|120.26|122.54|120.74|122.61|120.81|121.66|119.86|576
1642794000000|2022-01-21 19:40:00|122.52|120.72|122.15|120.35|122.74|120.94|122.11|120.31|474
1642794300000|2022-01-21 19:45:00|122.16|120.36|122.68|120.88|122.7|120.9|122.14|120.34|492
1642794600000|2022-01-21 19:50:00|122.67|120.87|121.68|119.88|122.69|120.89|121.58|119.78|536
1642794900000|2022-01-21 19:55:00|121.69|119.89|121.27|119.47|121.74|119.94|121.22|119.42|450
1642795200000|2022-01-21 20:00:00|121.28|119.48|121.75|119.95|122.2|120.4|121.27|119.47|574
1642795500000|2022-01-21 20:05:00|121.74|119.94|120.58|118.78|121.95|120.15|120.32|118.52|675
1642795800000|2022-01-21 20:10:00|120.59|118.79|118.83|117.03|120.83|119.03|118.67|116.87|741
1642796100000|2022-01-21 20:15:00|118.87|117.07|120.71|118.91|121.08|119.28|118.45|116.65|815
1642796400000|2022-01-21 20:20:00|120.73|118.93|120.37|118.57|120.74|118.94|119.88|118.08|706
1642796700000|2022-01-21 20:25:00|120.36|118.56|119.45|117.65|120.43|118.63|119.17|117.37|700
1642797000000|2022-01-21 20:30:00|119.44|117.64|120.55|118.75|120.75|118.95|119.41|117.61|771
1642797300000|2022-01-21 20:35:00|120.54|118.74|121.05|119.25|121.05|119.25|120.27|118.47|679
1642797600000|2022-01-21 20:40:00|121.08|119.28|121.66|119.86|122.21|120.41|121.05|119.25|761
1642797900000|2022-01-21 20:45:00|121.67|119.87|121.28|119.48|121.79|119.99|121.12|119.32|689
1642798200000|2022-01-21 20:50:00|121.26|119.46|120.15|118.35|121.26|119.46|119.94|118.14|755
1642798500000|2022-01-21 20:55:00|120.14|118.34|122.02|120.22|122.27|120.47|120.03|118.23|740
1642798800000|2022-01-21 21:00:00|121.99|120.19|122.97|121.17|124.05|122.25|121.96|120.16|613
1642799100000|2022-01-21 21:05:00|122.96|121.16|123.56|121.76|123.96|122.16|122.87|121.07|445
1642799400000|2022-01-21 21:10:00|123.57|121.77|122.74|120.94|123.65|121.85|122.64|120.84|431
1642799700000|2022-01-21 21:15:00|122.73|120.93|122.24|120.44|123.18|121.38|122.07|120.27|355
1642800000000|2022-01-21 21:20:00|122.23|120.43|121.86|120.06|122.25|120.45|121.85|120.05|353
1642800300000|2022-01-21 21:25:00|121.87|120.07|121.66|119.86|121.97|120.17|121.54|119.74|419
1642800600000|2022-01-21 21:30:00|121.65|119.85|118.65|116.85|122.01|120.21|118.53|116.73|627
1642800900000|2022-01-21 21:35:00|118.66|116.86|116.96|115.16|119.86|118.06|116.63|114.83|876
1642801200000|2022-01-21 21:40:00|116.98|115.18|116.75|114.95|117.88|116.08|116.52|114.72|809
1642801500000|2022-01-21 21:45:00|116.76|114.96|113.02|111.22|116.76|114.96|112.43|110.63|936
1642801800000|2022-01-21 21:50:00|113.03|111.23|115.05|113.25|115.35|113.55|110.96|109.16|970
1642802100000|2022-01-21 21:55:00|115.04|113.24|115.16|113.36|115.59|113.79|114.36|112.56|763
1642838400000|2022-01-22 08:00:00|106.78|104.98|108.66|106.86|108.7|106.9|106.7|104.9|600
1642838700000|2022-01-22 08:05:00|108.67|106.87|109.3|107.5|109.42|107.62|108.45|106.65|512
1642839000000|2022-01-22 08:10:00|109.29|107.49|108.81|107.01|109.47|107.67|108.61|106.81|487
1642839300000|2022-01-22 08:15:00|108.83|107.03|107.71|105.91|109.27|107.47|107.71|105.91|476
1642839600000|2022-01-22 08:20:00|107.72|105.92|107.55|105.75|108.09|106.29|107.24|105.44|598
1642839900000|2022-01-22 08:25:00|107.57|105.77|108.79|106.99|108.88|107.08|107.52|105.72|547
1642840200000|2022-01-22 08:30:00|108.78|106.98|108.49|106.69|109.08|107.28|108.41|106.61|464
1642840500000|2022-01-22 08:35:00|108.5|106.7|108.4|106.6|108.91|107.11|108.21|106.41|378
1642840800000|2022-01-22 08:40:00|108.41|106.61|107.97|106.17|108.59|106.79|107.79|105.99|384
1642841100000|2022-01-22 08:45:00|107.94|106.14|108.52|106.72|108.63|106.83|107.88|106.08|350
1642841400000|2022-01-22 08:50:00|108.53|106.73|107.5|105.7|108.72|106.92|107.49|105.69|410
1642841700000|2022-01-22 08:55:00|107.49|105.69|107.35|105.55|107.81|106.01|107.22|105.42|474
1642842000000|2022-01-22 09:00:00|107.36|105.56|108.02|106.22|108.02|106.22|107|105.2|509
1642842300000|2022-01-22 09:05:00|108.03|106.23|106.7|104.9|108.28|106.48|106.7|104.9|571
1642842600000|2022-01-22 09:10:00|106.68|104.88|107.11|105.31|107.14|105.34|106.39|104.59|532
1642842900000|2022-01-22 09:15:00|107.12|105.32|107.94|106.14|108.31|106.51|106.83|105.03|629
1642843200000|2022-01-22 09:20:00|107.95|106.15|107.1|105.3|108.16|106.36|107|105.2|541
1642843500000|2022-01-22 09:25:00|107.09|105.29|106.72|104.92|107.37|105.57|106.53|104.73|508
1642843800000|2022-01-22 09:30:00|106.71|104.91|106.09|104.29|107.2|105.4|105.75|103.95|591
1642844100000|2022-01-22 09:35:00|106.08|104.28|104.79|102.99|106.29|104.49|104.79|102.99|663
1642844400000|2022-01-22 09:40:00|104.74|102.94|104.47|102.67|105.18|103.38|103.8|102|714
1642844700000|2022-01-22 09:45:00|104.45|102.65|102.87|101.07|105.51|103.71|101.83|100.03|806
1642845000000|2022-01-22 09:50:00|102.88|101.08|103.47|101.67|105.38|103.58|102.88|101.08|869
1642845300000|2022-01-22 09:55:00|103.46|101.66|103.15|101.35|104.12|102.32|102.64|100.84|799
1642845600000|2022-01-22 10:00:00|103.13|101.33|101.76|99.96|103.79|101.99|101.34|99.54|854
1642845900000|2022-01-22 10:05:00|101.77|99.97|98.89|97.09|101.87|100.07|98.86|97.06|909
1642846200000|2022-01-22 10:10:00|98.8|97|100.56|98.76|100.66|98.86|97.44|95.64|929
1642846500000|2022-01-22 10:15:00|100.57|98.77|100.1|98.3|101.02|99.22|99.08|97.28|888
1642846800000|2022-01-22 10:20:00|100.09|98.29|103.16|101.36|103.2|101.4|99.94|98.14|862
1642847100000|2022-01-22 10:25:00|103.17|101.37|103.77|101.97|104.36|102.56|102.61|100.81|799
1642847400000|2022-01-22 10:30:00|103.76|101.96|108.2|106.4|108.68|106.88|103.65|101.85|863
1642847700000|2022-01-22 10:35:00|108.19|106.39|107.39|105.59|108.19|106.39|106.53|104.73|913
1642848000000|2022-01-22 10:40:00|107.4|105.6|107.15|105.35|107.4|105.6|106.65|104.85|829
1642848300000|2022-01-22 10:45:00|107.12|105.32|106.04|104.24|107.17|105.37|105.83|104.03|795
1642848600000|2022-01-22 10:50:00|106.05|104.25|106.06|104.26|106.28|104.48|104.9|103.1|738
1642848900000|2022-01-22 10:55:00|106.05|104.25|106.68|104.88|106.73|104.93|105.58|103.78|666
1642849200000|2022-01-22 11:00:00|106.66|104.86|107.35|105.55|107.7|105.9|105.97|104.17|717
1642849500000|2022-01-22 11:05:00|107.34|105.54|106.17|104.37|107.45|105.65|106.07|104.27|655
1642849800000|2022-01-22 11:10:00|106.16|104.36|105.71|103.91|106.28|104.48|105.6|103.8|538
1642850100000|2022-01-22 11:15:00|105.7|103.9|105.81|104.01|106.26|104.46|105.58|103.78|524
1642850400000|2022-01-22 11:20:00|105.8|104|106.44|104.64|106.62|104.82|105.7|103.9|508
1642850700000|2022-01-22 11:25:00|106.45|104.65|106.27|104.47|106.47|104.67|105.79|103.99|444
1642851000000|2022-01-22 11:30:00|106.28|104.48|105.72|103.92|106.68|104.88|105.68|103.88|496
1642851300000|2022-01-22 11:35:00|105.74|103.94|105.7|103.9|105.97|104.17|105.23|103.43|461
1642851600000|2022-01-22 11:40:00|105.71|103.91|104.6|102.8|105.81|104.01|104.28|102.48|595
1642851900000|2022-01-22 11:45:00|104.62|102.82|104.26|102.46|104.71|102.91|103.8|102|699
1642852200000|2022-01-22 11:50:00|104.25|102.45|105.42|103.62|105.65|103.85|103.97|102.17|587
1642852500000|2022-01-22 11:55:00|105.41|103.61|106.65|104.85|106.94|105.14|105.29|103.49|700
1642852800000|2022-01-22 12:00:00|106.64|104.84|107.5|105.7|107.55|105.75|106.42|104.62|640
1642853100000|2022-01-22 12:05:00|107.54|105.74|106.7|104.9|107.58|105.78|106.56|104.76|503
1642853400000|2022-01-22 12:10:00|106.69|104.89|107.4|105.6|108.01|106.21|106.69|104.89|578
1642853700000|2022-01-22 12:15:00|107.37|105.57|108|106.2|108.64|106.84|107.19|105.39|617
1642854000000|2022-01-22 12:20:00|107.99|106.19|107.68|105.88|108.3|106.5|107.63|105.83|547
1642854300000|2022-01-22 12:25:00|107.67|105.87|107.44|105.64|107.9|106.1|107.17|105.37|490
1642854600000|2022-01-22 12:30:00|107.46|105.66|108.47|106.67|108.47|106.67|107.41|105.61|471
1642854900000|2022-01-22 12:35:00|108.46|106.66|109.18|107.38|109.18|107.38|108.17|106.37|548
1642855200000|2022-01-22 12:40:00|109.19|107.39|109.27|107.47|109.45|107.65|108.67|106.87|448
1642855500000|2022-01-22 12:45:00|109.24|107.44|109.46|107.66|110.09|108.29|109.18|107.38|581
1642855800000|2022-01-22 12:50:00|109.48|107.68|110.06|108.26|110.06|108.26|109.16|107.36|519
1642856100000|2022-01-22 12:55:00|110.05|108.25|109.8|108|110.05|108.25|109.18|107.38|509
1642856400000|2022-01-22 13:00:00|109.79|107.99|109.07|107.27|109.8|108|108.73|106.93|524
1642856700000|2022-01-22 13:05:00|109.06|107.26|109.09|107.29|109.27|107.47|108.67|106.87|444
1642857000000|2022-01-22 13:10:00|109.1|107.3|109.83|108.03|109.98|108.18|109.1|107.3|438
1642857300000|2022-01-22 13:15:00|109.82|108.02|110.27|108.47|110.86|109.06|109.68|107.88|636
1642857600000|2022-01-22 13:20:00|110.26|108.46|110.17|108.37|110.4|108.6|109.82|108.02|538
1642857900000|2022-01-22 13:25:00|110.18|108.38|109.49|107.69|110.35|108.55|109.37|107.57|451
1642858200000|2022-01-22 13:30:00|109.48|107.68|109.48|107.68|109.64|107.84|109.07|107.27|480
1642858500000|2022-01-22 13:35:00|109.49|107.69|109.85|108.05|110.02|108.22|109.42|107.62|345
1642858800000|2022-01-22 13:40:00|109.86|108.06|109.89|108.09|110.16|108.36|109.6|107.8|381
1642859100000|2022-01-22 13:45:00|109.88|108.08|110.13|108.33|110.39|108.59|109.32|107.52|529
1642859400000|2022-01-22 13:50:00|110.12|108.32|109.56|107.76|110.34|108.54|109.19|107.39|464
1642859700000|2022-01-22 13:55:00|109.55|107.75|109.81|108.01|110.17|108.37|109.48|107.68|395
1642860000000|2022-01-22 14:00:00|109.82|108.02|110.1|108.3|110.98|109.18|109.32|107.52|534
1642860300000|2022-01-22 14:05:00|110.11|108.31|109.72|107.92|110.52|108.72|109.72|107.92|463
1642860600000|2022-01-22 14:10:00|109.71|107.91|108.94|107.14|110.07|108.27|108.92|107.12|370
1642860900000|2022-01-22 14:15:00|108.95|107.15|109.45|107.65|109.54|107.74|108.94|107.14|430
1642861200000|2022-01-22 14:20:00|109.44|107.64|109.73|107.93|110.03|108.23|109.36|107.56|429
1642861500000|2022-01-22 14:25:00|109.72|107.92|109.42|107.62|109.92|108.12|109.24|107.44|341
1642861800000|2022-01-22 14:30:00|109.39|107.59|109.21|107.41|109.48|107.68|109.02|107.22|415
1642862100000|2022-01-22 14:35:00|109.2|107.4|109.32|107.52|109.71|107.91|109.1|107.3|371
1642862400000|2022-01-22 14:40:00|109.31|107.51|109.22|107.42|109.89|108.09|109.09|107.29|407
1642862700000|2022-01-22 14:45:00|109.21|107.41|109.03|107.23|109.65|107.85|108.98|107.18|371
1642863000000|2022-01-22 14:50:00|109.02|107.22|108.18|106.38|109.03|107.23|108.08|106.28|540
1642863300000|2022-01-22 14:55:00|108.17|106.37|107.33|105.53|108.17|106.37|107.27|105.47|748
1642863600000|2022-01-22 15:00:00|107.34|105.54|107.75|105.95|108.15|106.35|107.34|105.54|639
1642863900000|2022-01-22 15:05:00|107.76|105.96|107.43|105.63|108.06|106.26|107.26|105.46|528
1642864200000|2022-01-22 15:10:00|107.44|105.64|107.18|105.38|107.91|106.11|107.18|105.38|478
1642864500000|2022-01-22 15:15:00|107.19|105.39|106.8|105|107.83|106.03|106.55|104.75|585
1642864800000|2022-01-22 15:20:00|106.79|104.99|107|105.2|107.13|105.33|106.59|104.79|457
1642865100000|2022-01-22 15:25:00|107.01|105.21|106.69|104.89|107.51|105.71|106.59|104.79|494
1642865400000|2022-01-22 15:30:00|106.71|104.91|107.01|105.21|107.01|105.21|106.12|104.32|491
1642865700000|2022-01-22 15:35:00|107.03|105.23|106.62|104.82|107.51|105.71|106.6|104.8|525
1642866000000|2022-01-22 15:40:00|106.61|104.81|106.92|105.12|106.98|105.18|106.42|104.62|445
1642866300000|2022-01-22 15:45:00|106.91|105.11|106.06|104.26|107.09|105.29|105.91|104.11|503
1642866600000|2022-01-22 15:50:00|106.05|104.25|106.01|104.21|106.53|104.73|105.83|104.03|489
1642866900000|2022-01-22 15:55:00|106.02|104.22|106.04|104.24|106.56|104.76|105.94|104.14|418
1642867200000|2022-01-22 16:00:00|106.05|104.25|105.17|103.37|106.41|104.61|105.12|103.32|682
1642867500000|2022-01-22 16:05:00|105.18|103.38|107.86|106.06|107.92|106.12|105.17|103.37|693
1642867800000|2022-01-22 16:10:00|107.87|106.07|109.57|107.77|109.87|108.07|107.45|105.65|733
1642868100000|2022-01-22 16:15:00|109.58|107.78|109.69|107.89|110.24|108.44|109.13|107.33|698
1642868400000|2022-01-22 16:20:00|109.7|107.9|110.38|108.58|110.39|108.59|109.41|107.61|654
1642868700000|2022-01-22 16:25:00|110.39|108.59|109.99|108.19|111.33|109.53|109.97|108.17|631
1642869000000|2022-01-22 16:30:00|110|108.2|109.91|108.11|110.61|108.81|109.91|108.11|579
1642869300000|2022-01-22 16:35:00|109.9|108.1|109.31|107.51|110.02|108.22|109.17|107.37|546
1642869600000|2022-01-22 16:40:00|109.3|107.5|109.31|107.51|109.49|107.69|108.95|107.15|474
1642869900000|2022-01-22 16:45:00|109.32|107.52|108.55|106.75|109.41|107.61|108.36|106.56|523
1642870200000|2022-01-22 16:50:00|108.54|106.74|108.45|106.65|108.63|106.83|107.8|106|590
1642870500000|2022-01-22 16:55:00|108.44|106.64|108.85|107.05|108.92|107.12|108.39|106.59|503
1642870800000|2022-01-22 17:00:00|108.86|107.06|109.4|107.6|109.61|107.81|108.6|106.8|550
1642871100000|2022-01-22 17:05:00|109.39|107.59|109.07|107.27|109.6|107.8|108.78|106.98|478
1642871400000|2022-01-22 17:10:00|109.08|107.28|107.64|105.84|109.08|107.28|107.01|105.21|647
1642871700000|2022-01-22 17:15:00|107.65|105.85|107.98|106.18|108.31|106.51|107.56|105.76|572
1642872000000|2022-01-22 17:20:00|107.97|106.17|107.27|105.47|107.98|106.18|106.96|105.16|537
1642872300000|2022-01-22 17:25:00|107.29|105.49|106.48|104.68|107.69|105.89|106.37|104.57|619
1642872600000|2022-01-22 17:30:00|106.47|104.67|106.86|105.06|107.6|105.8|106.4|104.6|629
1642872900000|2022-01-22 17:35:00|106.85|105.05|107.18|105.38|107.71|105.91|106.83|105.03|599
1642873200000|2022-01-22 17:40:00|107.2|105.4|107.41|105.61|107.68|105.88|106.76|104.96|595
1642873500000|2022-01-22 17:45:00|107.4|105.6|107.58|105.78|108.22|106.42|107.33|105.53|568
1642873800000|2022-01-22 17:50:00|107.59|105.79|106.92|105.12|107.74|105.94|106.61|104.81|585
1642874100000|2022-01-22 17:55:00|106.94|105.14|107.21|105.41|107.37|105.57|106.72|104.92|545
1642874400000|2022-01-22 18:00:00|107.2|105.4|106.73|104.93|107.39|105.59|105.8|104|634
1642874700000|2022-01-22 18:05:00|106.75|104.95|106.28|104.48|107.08|105.28|105.87|104.07|630
1642875000000|2022-01-22 18:10:00|106.27|104.47|106.69|104.89|106.79|104.99|105.87|104.07|553
1642875300000|2022-01-22 18:15:00|106.68|104.88|108.28|106.48|108.29|106.49|106.6|104.8|658
1642875600000|2022-01-22 18:20:00|108.29|106.49|107.7|105.9|108.37|106.57|107.68|105.88|524
1642875900000|2022-01-22 18:25:00|107.69|105.89|106.9|105.1|108|106.2|106.72|104.92|560
1642876200000|2022-01-22 18:30:00|106.89|105.09|106.27|104.47|107|105.2|106.12|104.32|633
1642876500000|2022-01-22 18:35:00|106.28|104.48|105.64|103.84|106.61|104.81|105.64|103.84|571
1642876800000|2022-01-22 18:40:00|105.63|103.83|105.89|104.09|106.09|104.29|105.55|103.75|470
1642877100000|2022-01-22 18:45:00|105.9|104.1|107.16|105.36|107.52|105.72|105.9|104.1|570
1642877400000|2022-01-22 18:50:00|107.17|105.37|106.81|105.01|107.2|105.4|106.4|104.6|527
1642877700000|2022-01-22 18:55:00|106.8|105|105.91|104.11|107.01|105.21|105.82|104.02|612
1642878000000|2022-01-22 19:00:00|105.92|104.12|107.49|105.69|107.67|105.87|105.91|104.11|608
1642878300000|2022-01-22 19:05:00|107.48|105.68|107.1|105.3|107.66|105.86|107.06|105.26|451
1642878600000|2022-01-22 19:10:00|107.08|105.28|107.31|105.51|107.58|105.78|106.36|104.56|548
1642878900000|2022-01-22 19:15:00|107.32|105.52|106.42|104.62|107.76|105.96|106.42|104.62|521
1642879200000|2022-01-22 19:20:00|106.41|104.61|105.87|104.07|106.55|104.75|105.87|104.07|595
1642879500000|2022-01-22 19:25:00|105.88|104.08|106.5|104.7|106.79|104.99|105.86|104.06|454
1642879800000|2022-01-22 19:30:00|106.51|104.71|107.32|105.52|107.49|105.69|106.49|104.69|448
1642880100000|2022-01-22 19:35:00|107.31|105.51|107.47|105.67|107.92|106.12|107.17|105.37|384
1642880400000|2022-01-22 19:40:00|107.46|105.66|107.21|105.41|107.49|105.69|106.53|104.73|592
1642880700000|2022-01-22 19:45:00|107.25|105.45|108.51|106.71|108.59|106.79|107.07|105.27|497
1642881000000|2022-01-22 19:50:00|108.5|106.7|107.42|105.62|108.52|106.72|107.37|105.57|542
1642881300000|2022-01-22 19:55:00|107.41|105.61|107.18|105.38|107.59|105.79|106.8|105|498
1642881600000|2022-01-22 20:00:00|107.17|105.37|107.06|105.26|107.76|105.96|106.86|105.06|589
1642881900000|2022-01-22 20:05:00|107.07|105.27|109.46|107.66|109.49|107.69|107.06|105.26|595
1642882200000|2022-01-22 20:10:00|109.44|107.64|111.57|109.77|111.94|110.14|108.89|107.09|754
1642882500000|2022-01-22 20:15:00|111.58|109.78|111.47|109.67|112.12|110.32|110.88|109.08|764
1642882800000|2022-01-22 20:20:00|111.45|109.65|109.4|107.6|111.54|109.74|109.19|107.39|683
1642883100000|2022-01-22 20:25:00|109.41|107.61|109.3|107.5|110|108.2|109.14|107.34|579
1642883400000|2022-01-22 20:30:00|109.28|107.48|110.25|108.45|110.58|108.78|109.28|107.48|572
1642883700000|2022-01-22 20:35:00|110.24|108.44|110.09|108.29|110.48|108.68|109.7|107.9|518
1642884000000|2022-01-22 20:40:00|110.1|108.3|109.18|107.38|110.29|108.49|109.18|107.38|484
1642884300000|2022-01-22 20:45:00|109.19|107.39|109.6|107.8|110.02|108.22|108.22|106.42|688
1642884600000|2022-01-22 20:50:00|109.58|107.78|110.03|108.23|110.21|108.41|109.58|107.78|475
1642884900000|2022-01-22 20:55:00|110.02|108.22|110.9|109.1|111.39|109.59|109.8|108|637
1642885200000|2022-01-22 21:00:00|110.89|109.09|110.71|108.91|111.05|109.25|110.41|108.61|549
1642885500000|2022-01-22 21:05:00|110.7|108.9|110.47|108.67|110.77|108.97|110.38|108.58|446
1642885800000|2022-01-22 21:10:00|110.48|108.68|110.08|108.28|110.58|108.78|109.87|108.07|479
1642886100000|2022-01-22 21:15:00|110.07|108.27|110.57|108.77|111.16|109.36|109.77|107.97|599
1642886400000|2022-01-22 21:20:00|110.58|108.78|110.42|108.62|110.77|108.97|110.26|108.46|462
1642886700000|2022-01-22 21:25:00|110.43|108.63|110.1|108.3|110.53|108.73|109.98|108.18|413
1642887000000|2022-01-22 21:30:00|110.09|108.29|110.6|108.8|110.91|109.11|109.68|107.88|402
1642887300000|2022-01-22 21:35:00|110.61|108.81|110.62|108.82|110.69|108.89|109.94|108.14|495
1642887600000|2022-01-22 21:40:00|110.61|108.81|110.87|109.07|110.91|109.11|110.47|108.67|495
1642887900000|2022-01-22 21:45:00|110.86|109.06|110.57|108.77|110.9|109.1|110.18|108.38|480
1642888200000|2022-01-22 21:50:00|110.56|108.76|110.87|109.07|110.87|109.07|110.28|108.48|356
1642888500000|2022-01-22 21:55:00|110.84|109.04|110.99|109.19|112.04|110.24|110.51|108.71|569
1642888800000|2022-01-22 22:00:00|111|109.2|110.73|108.93|111|109.2|110.48|108.68|516
1642889100000|2022-01-22 22:05:00|110.74|108.94|110.41|108.61|111.02|109.22|110.17|108.37|486
1642889400000|2022-01-22 22:10:00|110.4|108.6|110.5|108.7|110.68|108.88|110.08|108.28|433
1642889700000|2022-01-22 22:15:00|110.51|108.71|110.06|108.26|110.67|108.87|109.97|108.17|245
1642890000000|2022-01-22 22:20:00|110.05|108.25|109.88|108.08|110.3|108.5|109.86|108.06|201
1642890300000|2022-01-22 22:25:00|109.87|108.07|109.28|107.48|109.87|108.07|109.27|107.47|175
1642890600000|2022-01-22 22:30:00|109.27|107.47|109.07|107.27|109.27|107.47|109.07|107.27|120
1642890900000|2022-01-22 22:35:00|109.08|107.28|108.48|106.68|109.08|107.28|108.48|106.68|135
1642891200000|2022-01-22 22:40:00|108.49|106.69|108.61|106.81|108.7|106.9|108.48|106.68|132
1642891500000|2022-01-22 22:45:00|108.62|106.82|107.89|106.09|108.62|106.82|107.79|105.99|285
1642891800000|2022-01-22 22:50:00|107.9|106.1|108.56|106.76|108.65|106.85|107.78|105.98|309
1642892100000|2022-01-22 22:55:00|108.55|106.75|108.58|106.78|108.8|107|108.48|106.68|221
1642892400000|2022-01-22 23:00:00|108.59|106.79|108.42|106.62|108.65|106.85|108.36|106.56|239
1642892700000|2022-01-22 23:05:00|108.41|106.61|108.09|106.29|108.41|106.61|107.98|106.18|231
1642893000000|2022-01-22 23:10:00|108.08|106.28|108.87|107.07|108.99|107.19|107.99|106.19|336
1642893300000|2022-01-22 23:15:00|108.86|107.06|108.99|107.19|109.19|107.39|108.8|107|339
1642893600000|2022-01-22 23:20:00|108.98|107.18|109.06|107.26|109.68|107.88|108.88|107.08|329
1642893900000|2022-01-22 23:25:00|109.07|107.27|109.86|108.06|109.86|108.06|109.01|107.21|291
1642894200000|2022-01-22 23:30:00|109.87|108.07|109.46|107.66|109.87|108.07|109.46|107.66|316
1642894500000|2022-01-22 23:35:00|109.45|107.65|109.18|107.38|109.45|107.65|109.07|107.27|276
1642894800000|2022-01-22 23:40:00|109.17|107.37|108.76|106.96|109.36|107.56|108.66|106.86|190
1642895100000|2022-01-22 23:45:00|108.75|106.95|109.39|107.59|109.46|107.66|108.64|106.84|226
1642895400000|2022-01-22 23:50:00|109.38|107.58|109.07|107.27|109.38|107.58|108.95|107.15|187
1642895700000|2022-01-22 23:55:00|109.06|107.26|109.36|107.56|109.37|107.57|108.86|107.06|216
1642896000000|2022-01-23 00:00:00|109.37|107.57|108.59|106.79|109.4|107.6|108.59|106.79|392
1642896300000|2022-01-23 00:05:00|108.58|106.78|109.78|107.98|109.86|108.06|108.55|106.75|409
1642896600000|2022-01-23 00:10:00|109.79|107.99|109.77|107.97|110.33|108.53|109.61|107.81|429
1642896900000|2022-01-23 00:15:00|109.76|107.96|109.71|107.91|109.78|107.98|109.45|107.65|335
1642897200000|2022-01-23 00:20:00|109.72|107.92|110.77|108.97|110.95|109.15|109.72|107.92|437
1642897500000|2022-01-23 00:25:00|110.78|108.98|110.99|109.19|111.1|109.3|110.66|108.86|382
1642897800000|2022-01-23 00:30:00|110.98|109.18|110.75|108.95|111.51|109.71|110.64|108.84|389
1642898100000|2022-01-23 00:35:00|110.76|108.96|111.15|109.35|111.19|109.39|110.66|108.86|337
1642898400000|2022-01-23 00:40:00|111.14|109.34|110.6|108.8|111.15|109.35|110.58|108.78|314
1642898700000|2022-01-23 00:45:00|110.59|108.79|110.87|109.07|110.98|109.18|110.59|108.79|265
1642899000000|2022-01-23 00:50:00|110.86|109.06|111.04|109.24|111.22|109.42|110.66|108.86|295
1642899300000|2022-01-23 00:55:00|111.05|109.25|111.06|109.26|111.24|109.44|110.78|108.98|282
1642899600000|2022-01-23 01:00:00|111.07|109.27|110.88|109.08|111.07|109.27|110.6|108.8|300
1642899900000|2022-01-23 01:05:00|110.89|109.09|110.59|108.79|111.01|109.21|110.4|108.6|272
1642900200000|2022-01-23 01:10:00|110.6|108.8|110.36|108.56|110.79|108.99|110.22|108.42|268
1642900500000|2022-01-23 01:15:00|110.35|108.55|110.37|108.57|110.39|108.59|110.18|108.38|250
1642900800000|2022-01-23 01:20:00|110.38|108.58|110.87|109.07|110.87|109.07|110.38|108.58|238
1642901100000|2022-01-23 01:25:00|110.86|109.06|110.81|109.01|110.93|109.13|110.67|108.87|291
1642901400000|2022-01-23 01:30:00|110.8|109|111.01|109.21|111.31|109.51|110.7|108.9|293
1642901700000|2022-01-23 01:35:00|111|109.2|110.62|108.82|111.07|109.27|110.49|108.69|222
1642902000000|2022-01-23 01:40:00|110.63|108.83|110.59|108.79|110.78|108.98|110.48|108.68|215
1642902300000|2022-01-23 01:45:00|110.58|108.78|110.37|108.57|110.72|108.92|110.37|108.57|257
1642902600000|2022-01-23 01:50:00|110.38|108.58|110.2|108.4|110.41|108.61|110.01|108.21|198
1642902900000|2022-01-23 01:55:00|110.21|108.41|109.9|108.1|110.34|108.54|109.82|108.02|248
1642903200000|2022-01-23 02:00:00|109.91|108.11|109.81|108.01|110.02|108.22|109.71|107.91|147
1642903500000|2022-01-23 02:05:00|109.8|108|109.38|107.58|109.8|108|109.17|107.37|266
1642903800000|2022-01-23 02:10:00|109.37|107.57|108.77|106.97|109.5|107.7|108.75|106.95|291
1642904100000|2022-01-23 02:15:00|108.78|106.98|108.49|106.69|109.02|107.22|108.41|106.61|234
1642904400000|2022-01-23 02:20:00|108.5|106.7|108.17|106.37|108.76|106.96|107.72|105.92|360
1642904700000|2022-01-23 02:25:00|108.18|106.38|108.18|106.38|108.31|106.51|107.85|106.05|285
1642905000000|2022-01-23 02:30:00|108.19|106.39|108.17|106.37|108.59|106.79|108.07|106.27|263
1642905300000|2022-01-23 02:35:00|108.18|106.38|108.28|106.48|108.45|106.65|107.98|106.18|203
1642905600000|2022-01-23 02:40:00|108.27|106.47|107.46|105.66|108.27|106.47|107.28|105.48|345
1642905900000|2022-01-23 02:45:00|107.47|105.67|107.16|105.36|107.87|106.07|107.09|105.29|328
1642906200000|2022-01-23 02:50:00|107.15|105.35|107.08|105.28|107.42|105.62|106.91|105.11|392
1642906500000|2022-01-23 02:55:00|107.07|105.27|106.71|104.91|107.1|105.3|106.57|104.77|420
1642906800000|2022-01-23 03:00:00|106.72|104.92|107.31|105.51|107.49|105.69|106.72|104.92|419
1642907100000|2022-01-23 03:05:00|107.3|105.5|107.39|105.59|107.42|105.62|107.03|105.23|255
1642907400000|2022-01-23 03:10:00|107.4|105.6|107.09|105.29|107.48|105.68|106.96|105.16|235
1642907700000|2022-01-23 03:15:00|107.1|105.3|107.4|105.6|107.57|105.77|107.1|105.3|235
1642908000000|2022-01-23 03:20:00|107.39|105.59|106.89|105.09|107.42|105.62|106.82|105.02|247
1642908300000|2022-01-23 03:25:00|106.88|105.08|107.19|105.39|107.28|105.48|106.86|105.06|234
1642908600000|2022-01-23 03:30:00|107.17|105.37|107.31|105.51|107.42|105.62|107|105.2|192
1642908900000|2022-01-23 03:35:00|107.29|105.49|107.57|105.77|107.59|105.79|107.25|105.45|230
1642909200000|2022-01-23 03:40:00|107.58|105.78|107.82|106.02|108.11|106.31|107.56|105.76|236
1642909500000|2022-01-23 03:45:00|107.81|106.01|107.91|106.11|108.03|106.23|107.59|105.79|283
1642909800000|2022-01-23 03:50:00|107.9|106.1|108.01|106.21|108.18|106.38|107.85|106.05|203
1642910100000|2022-01-23 03:55:00|108.02|106.22|108|106.2|108.11|106.31|107.85|106.05|134
1642910400000|2022-01-23 04:00:00|107.99|106.19|108.07|106.27|108.08|106.28|107.55|105.75|190
1642910700000|2022-01-23 04:05:00|108.08|106.28|108.09|106.29|108.26|106.46|107.47|105.67|230
1642911000000|2022-01-23 04:10:00|108.1|106.3|108.79|106.99|108.87|107.07|108.1|106.3|363
1642911300000|2022-01-23 04:15:00|108.78|106.98|108.77|106.97|108.98|107.18|108.6|106.8|263
1642911600000|2022-01-23 04:20:00|108.76|106.96|108.82|107.02|108.98|107.18|108.57|106.77|259
1642911900000|2022-01-23 04:25:00|108.81|107.01|108.79|106.99|109.1|107.3|108.6|106.8|395
1642912200000|2022-01-23 04:30:00|108.8|107|109.1|107.3|109.21|107.41|108.78|106.98|384
1642912500000|2022-01-23 04:35:00|109.09|107.29|108.8|107|109.2|107.4|108.66|106.86|335
1642912800000|2022-01-23 04:40:00|108.79|106.99|108.77|106.97|108.87|107.07|108.66|106.86|278
1642913100000|2022-01-23 04:45:00|108.76|106.96|108.66|106.86|108.77|106.97|108.37|106.57|253
1642913400000|2022-01-23 04:50:00|108.67|106.87|108.29|106.49|108.67|106.87|108.28|106.48|226
1642913700000|2022-01-23 04:55:00|108.3|106.5|108.39|106.59|108.47|106.67|108.29|106.49|99
1642914000000|2022-01-23 05:00:00|108.4|106.6|108.89|107.09|108.98|107.18|108.37|106.57|250
1642914300000|2022-01-23 05:05:00|108.87|107.07|108.69|106.89|109.08|107.28|108.67|106.87|253
1642914600000|2022-01-23 05:10:00|108.68|106.88|107.59|105.79|108.68|106.88|107.38|105.58|440
1642914900000|2022-01-23 05:15:00|107.58|105.78|107.52|105.72|107.62|105.82|107.37|105.57|277
1642915200000|2022-01-23 05:20:00|107.53|105.73|107.47|105.67|107.78|105.98|107.47|105.67|242
1642915500000|2022-01-23 05:25:00|107.48|105.68|107.79|105.99|107.84|106.04|107.48|105.68|231
1642915800000|2022-01-23 05:30:00|107.8|106|108.29|106.49|108.39|106.59|107.79|105.99|213
1642916100000|2022-01-23 05:35:00|108.3|106.5|108.26|106.46|108.69|106.89|108.1|106.3|261
1642916400000|2022-01-23 05:40:00|108.25|106.45|107.98|106.18|108.25|106.45|107.88|106.08|216
1642916700000|2022-01-23 05:45:00|107.99|106.19|109.7|107.9|109.74|107.94|107.6|105.8|486
1642917000000|2022-01-23 05:50:00|109.69|107.89|109.41|107.61|109.98|108.18|109.4|107.6|482
1642917300000|2022-01-23 05:55:00|109.4|107.6|110.17|108.37|110.75|108.95|109.28|107.48|473
1642917600000|2022-01-23 06:00:00|110.18|108.38|109.98|108.18|110.42|108.62|109.88|108.08|434
1642917900000|2022-01-23 06:05:00|110|108.2|109.71|107.91|110.04|108.24|109.49|107.69|327
1642918200000|2022-01-23 06:10:00|109.7|107.9|109.44|107.64|109.8|108|109.43|107.63|273
1642918500000|2022-01-23 06:15:00|109.43|107.63|109.68|107.88|110.38|108.58|109.4|107.6|467
1642918800000|2022-01-23 06:20:00|109.69|107.89|109.6|107.8|109.81|108.01|109.48|107.68|285
1642919100000|2022-01-23 06:25:00|109.61|107.81|109.62|107.82|109.8|108|109.49|107.69|336
1642919400000|2022-01-23 06:30:00|109.63|107.83|109.28|107.48|109.84|108.04|109.21|107.41|283
1642919700000|2022-01-23 06:35:00|109.29|107.49|109.29|107.49|109.55|107.75|109.18|107.38|218
1642920000000|2022-01-23 06:40:00|109.28|107.48|109.06|107.26|109.32|107.52|108.88|107.08|246
1642920300000|2022-01-23 06:45:00|109.07|107.27|109.08|107.28|109.3|107.5|108.96|107.16|223
1642920600000|2022-01-23 06:50:00|109.09|107.29|108.89|107.09|109.11|107.31|108.81|107.01|203
1642920900000|2022-01-23 06:55:00|108.88|107.08|109.19|107.39|109.21|107.41|108.82|107.02|260
1642921200000|2022-01-23 07:00:00|109.17|107.37|109.48|107.68|109.56|107.76|109.06|107.26|224
1642921500000|2022-01-23 07:05:00|109.47|107.67|109.74|107.94|109.9|108.1|109.47|107.67|250
1642921800000|2022-01-23 07:10:00|109.71|107.91|110.26|108.46|110.27|108.47|109.71|107.91|386
1642922100000|2022-01-23 07:15:00|110.27|108.47|109.98|108.18|110.3|108.5|109.9|108.1|327
1642922400000|2022-01-23 07:20:00|109.99|108.19|110.13|108.33|110.27|108.47|109.89|108.09|330
1642922700000|2022-01-23 07:25:00|110.14|108.34|110.41|108.61|110.42|108.62|109.94|108.14|336
1642923000000|2022-01-23 07:30:00|110.39|108.59|110.46|108.66|110.54|108.74|110.2|108.4|309
1642923300000|2022-01-23 07:35:00|110.47|108.67|110.41|108.61|110.54|108.74|110.3|108.5|257
1642923600000|2022-01-23 07:40:00|110.4|108.6|110.72|108.92|110.74|108.94|110.4|108.6|291
1642923900000|2022-01-23 07:45:00|110.73|108.93|110.28|108.48|110.74|108.94|110.22|108.42|245
1642924200000|2022-01-23 07:50:00|110.29|108.49|110.08|108.28|110.29|108.49|110.01|108.21|239
1642924500000|2022-01-23 07:55:00|110.09|108.29|110.13|108.33|110.21|108.41|110.05|108.25|192
1642924800000|2022-01-23 08:00:00|110.12|108.32|110.02|108.22|110.23|108.43|109.77|107.97|307
1642925100000|2022-01-23 08:05:00|110.01|108.21|109.91|108.11|110.01|108.21|109.82|108.02|199
1642925400000|2022-01-23 08:10:00|109.92|108.12|110.26|108.46|111.11|109.31|109.67|107.87|638
1642925700000|2022-01-23 08:15:00|110.25|108.45|110.16|108.36|110.55|108.75|109.88|108.08|423
1642926000000|2022-01-23 08:20:00|110.15|108.35|109.96|108.16|110.15|108.35|109.69|107.89|342
1642926300000|2022-01-23 08:25:00|109.97|108.17|109.55|107.75|110.09|108.29|109.47|107.67|329
1642926600000|2022-01-23 08:30:00|109.54|107.74|110.22|108.42|110.22|108.42|109.47|107.67|341
1642926900000|2022-01-23 08:35:00|110.23|108.43|110.41|108.61|110.52|108.72|110.22|108.42|294
1642927200000|2022-01-23 08:40:00|110.4|108.6|110.41|108.61|110.53|108.73|110.32|108.52|214
1642927500000|2022-01-23 08:45:00|110.4|108.6|110.23|108.43|110.6|108.8|110.21|108.41|214
1642927800000|2022-01-23 08:50:00|110.24|108.44|110.17|108.37|110.29|108.49|110.09|108.29|133
1642928100000|2022-01-23 08:55:00|110.18|108.38|111.08|109.28|111.08|109.28|110.17|108.37|179
1642928400000|2022-01-23 09:00:00|111.07|109.27|111.4|109.6|111.54|109.74|110.33|108.53|485
1642928700000|2022-01-23 09:05:00|111.39|109.59|111.6|109.8|111.61|109.81|111.03|109.23|282
1642929000000|2022-01-23 09:10:00|111.61|109.81|111.71|109.91|111.93|110.13|111.33|109.53|315
1642929300000|2022-01-23 09:15:00|111.72|109.92|111.6|109.8|111.92|110.12|111.59|109.79|277
1642929600000|2022-01-23 09:20:00|111.61|109.81|111.99|110.19|111.99|110.19|111.58|109.78|270
1642929900000|2022-01-23 09:25:00|111.98|110.18|112.27|110.47|112.38|110.58|111.93|110.13|325
1642930200000|2022-01-23 09:30:00|112.29|110.49|112.37|110.57|112.72|110.92|111.96|110.16|423
1642930500000|2022-01-23 09:35:00|112.36|110.56|111.73|109.93|112.4|110.6|111.69|109.89|278
1642930800000|2022-01-23 09:40:00|111.72|109.92|111.53|109.73|111.74|109.94|111.38|109.58|240
1642931100000|2022-01-23 09:45:00|111.54|109.74|111.41|109.61|111.69|109.89|111.23|109.43|288
1642931400000|2022-01-23 09:50:00|111.42|109.62|111.58|109.78|111.58|109.78|111.36|109.56|248
1642931700000|2022-01-23 09:55:00|111.59|109.79|111.57|109.77|111.68|109.88|111.47|109.67|243
1642932000000|2022-01-23 10:00:00|111.58|109.78|111.2|109.4|111.62|109.82|111.08|109.28|288
1642932300000|2022-01-23 10:05:00|111.21|109.41|111|109.2|111.21|109.41|110.7|108.9|321
1642932600000|2022-01-23 10:10:00|110.99|109.19|111.09|109.29|111.2|109.4|110.73|108.93|217
1642932900000|2022-01-23 10:15:00|111.1|109.3|111.12|109.32|111.13|109.33|110.77|108.97|195
1642933200000|2022-01-23 10:20:00|111.11|109.31|110.95|109.15|111.12|109.32|110.62|108.82|295
1642933500000|2022-01-23 10:25:00|110.94|109.14|111.22|109.42|111.33|109.53|110.92|109.12|137
1642933800000|2022-01-23 10:30:00|111.23|109.43|110.98|109.18|111.4|109.6|110.88|109.08|214
1642934100000|2022-01-23 10:35:00|110.97|109.17|111.09|109.29|111.21|109.41|110.9|109.1|121
1642934400000|2022-01-23 10:40:00|111.1|109.3|111.23|109.43|111.4|109.6|111.1|109.3|163
1642934700000|2022-01-23 10:45:00|111.24|109.44|111.12|109.32|111.41|109.61|111.01|109.21|217
1642935000000|2022-01-23 10:50:00|111.11|109.31|111.19|109.39|111.2|109.4|110.8|109|320
1642935300000|2022-01-23 10:55:00|111.18|109.38|111.6|109.8|111.7|109.9|111.07|109.27|278
1642935600000|2022-01-23 11:00:00|111.61|109.81|111.17|109.37|111.62|109.82|111.1|109.3|281
1642935900000|2022-01-23 11:05:00|111.16|109.36|111.34|109.54|111.34|109.54|111.03|109.23|173
1642936200000|2022-01-23 11:10:00|111.33|109.53|111.21|109.41|111.36|109.56|111.12|109.32|169
1642936500000|2022-01-23 11:15:00|111.22|109.42|110.88|109.08|111.3|109.5|110.82|109.02|212
1642936800000|2022-01-23 11:20:00|110.84|109.04|111.02|109.22|111.1|109.3|110.81|109.01|249
1642937100000|2022-01-23 11:25:00|111.03|109.23|110.95|109.15|111.04|109.24|110.88|109.08|94
1642937400000|2022-01-23 11:30:00|111.01|109.21|110.81|109.01|111.02|109.22|110.6|108.8|283
1642937700000|2022-01-23 11:35:00|110.8|109|110.71|108.91|111|109.2|110.54|108.74|277
1642938000000|2022-01-23 11:40:00|110.7|108.9|110.82|109.02|111.01|109.21|110.69|108.89|210
1642938300000|2022-01-23 11:45:00|110.81|109.01|110.92|109.12|111.02|109.22|110.62|108.82|228
1642938600000|2022-01-23 11:50:00|110.93|109.13|110.88|109.08|110.98|109.18|110.74|108.94|223
1642938900000|2022-01-23 11:55:00|110.89|109.09|110.79|108.99|110.91|109.11|110.69|108.89|188
1642939200000|2022-01-23 12:00:00|110.78|108.98|110.82|109.02|111.11|109.31|110.72|108.92|217
1642939500000|2022-01-23 12:05:00|110.83|109.03|110.35|108.55|110.84|109.04|110.23|108.43|193
1642939800000|2022-01-23 12:10:00|110.34|108.54|110.23|108.43|110.37|108.57|110.17|108.37|175
1642940100000|2022-01-23 12:15:00|110.22|108.42|110.16|108.36|110.43|108.63|110.16|108.36|190
1642940400000|2022-01-23 12:20:00|110.12|108.32|110.78|108.98|110.9|109.1|110.08|108.28|288
1642940700000|2022-01-23 12:25:00|110.76|108.96|110.72|108.92|110.83|109.03|110.57|108.77|250
1642941000000|2022-01-23 12:30:00|110.71|108.91|110.51|108.71|110.96|109.16|110.39|108.59|245
1642941300000|2022-01-23 12:35:00|110.5|108.7|110.38|108.58|110.61|108.81|110.32|108.52|230
1642941600000|2022-01-23 12:40:00|110.39|108.59|110.31|108.51|110.42|108.62|110.27|108.47|187
1642941900000|2022-01-23 12:45:00|110.3|108.5|110.52|108.72|110.52|108.72|110.21|108.41|191
1642942200000|2022-01-23 12:50:00|110.53|108.73|110.63|108.83|110.9|109.1|110.51|108.71|217
1642942500000|2022-01-23 12:55:00|110.66|108.86|111.1|109.3|111.24|109.44|110.65|108.85|155
1642942800000|2022-01-23 13:00:00|111.11|109.31|110.7|108.9|111.11|109.31|110.63|108.83|252
1642943100000|2022-01-23 13:05:00|110.71|108.91|110.6|108.8|110.75|108.95|110.49|108.69|197
1642943400000|2022-01-23 13:10:00|110.61|108.81|110.82|109.02|111.01|109.21|110.61|108.81|234
1642943700000|2022-01-23 13:15:00|110.81|109.01|110.81|109.01|110.93|109.13|110.75|108.95|255
1642944000000|2022-01-23 13:20:00|110.82|109.02|111.02|109.22|111.14|109.34|110.81|109.01|198
1642944300000|2022-01-23 13:25:00|111.03|109.23|111.29|109.49|111.41|109.61|111.03|109.23|163
1642944600000|2022-01-23 13:30:00|111.3|109.5|111.22|109.42|111.36|109.56|111.11|109.31|214
1642944900000|2022-01-23 13:35:00|111.23|109.43|110.81|109.01|111.28|109.48|110.81|109.01|188
1642945200000|2022-01-23 13:40:00|110.82|109.02|111.07|109.27|111.11|109.31|110.81|109.01|202
1642945500000|2022-01-23 13:45:00|111.08|109.28|111.44|109.64|111.54|109.74|111.08|109.28|221
1642945800000|2022-01-23 13:50:00|111.45|109.65|111.3|109.5|111.47|109.67|111.21|109.41|139
1642946100000|2022-01-23 13:55:00|111.31|109.51|111.62|109.82|111.9|110.1|111.3|109.5|330
1642946400000|2022-01-23 14:00:00|111.63|109.83|111.48|109.68|111.98|110.18|111.43|109.63|293
1642946700000|2022-01-23 14:05:00|111.47|109.67|111.34|109.54|111.53|109.73|111.2|109.4|249
1642947000000|2022-01-23 14:10:00|111.33|109.53|110.85|109.05|111.33|109.53|110.67|108.87|317
1642947300000|2022-01-23 14:15:00|110.84|109.04|110.1|108.3|110.85|109.05|109.8|108|450
1642947600000|2022-01-23 14:20:00|110.11|108.31|109.66|107.86|110.48|108.68|109.24|107.44|426
1642947900000|2022-01-23 14:25:00|109.65|107.85|109.74|107.94|109.74|107.94|109.05|107.25|398
1642948200000|2022-01-23 14:30:00|109.78|107.98|109.42|107.62|109.78|107.98|108.9|107.1|380
1642948500000|2022-01-23 14:35:00|109.43|107.63|109.24|107.44|109.75|107.95|109.18|107.38|310
1642948800000|2022-01-23 14:40:00|109.22|107.42|108.72|106.92|109.22|107.42|108.35|106.55|449
1642949100000|2022-01-23 14:45:00|108.73|106.93|107.19|105.39|108.99|107.19|106.66|104.86|569
1642949400000|2022-01-23 14:50:00|107.16|105.36|107.4|105.6|107.6|105.8|106.82|105.02|529
1642949700000|2022-01-23 14:55:00|107.39|105.59|108.32|106.52|108.42|106.62|107.3|105.5|479
1642950000000|2022-01-23 15:00:00|108.33|106.53|107.82|106.02|108.72|106.92|107.81|106.01|441
1642950300000|2022-01-23 15:05:00|107.81|106.01|108.11|106.31|108.42|106.62|107.81|106.01|243
1642950600000|2022-01-23 15:10:00|108.1|106.3|107.65|105.85|108.35|106.55|107.52|105.72|323
1642950900000|2022-01-23 15:15:00|107.66|105.86|108.09|106.29|108.21|106.41|107.65|105.85|335
1642951200000|2022-01-23 15:20:00|108.1|106.3|108.49|106.69|108.53|106.73|108.01|106.21|315
1642951500000|2022-01-23 15:25:00|108.5|106.7|108.23|106.43|108.54|106.74|108.11|106.31|260
1642951800000|2022-01-23 15:30:00|108.22|106.42|108.15|106.35|108.23|106.43|107.89|106.09|302
1642952100000|2022-01-23 15:35:00|108.14|106.34|108|106.2|108.24|106.44|107.91|106.11|257
1642952400000|2022-01-23 15:40:00|107.99|106.19|107.91|106.11|108.14|106.34|107.62|105.82|282
1642952700000|2022-01-23 15:45:00|107.9|106.1|107.31|105.51|107.9|106.1|107.19|105.39|280
1642953000000|2022-01-23 15:50:00|107.3|105.5|107.5|105.7|107.64|105.84|107.21|105.41|270
1642953300000|2022-01-23 15:55:00|107.51|105.71|108.23|106.43|108.4|106.6|107.51|105.71|322
1642953600000|2022-01-23 16:00:00|108.22|106.42|108.42|106.62|108.71|106.91|107.93|106.13|398
1642953900000|2022-01-23 16:05:00|108.43|106.63|108.95|107.15|109.17|107.37|108.31|106.51|388
1642954200000|2022-01-23 16:10:00|108.94|107.14|108.61|106.81|109.02|107.22|108.51|106.71|299
1642954500000|2022-01-23 16:15:00|108.6|106.8|108.74|106.94|108.99|107.19|108.51|106.71|317
1642954800000|2022-01-23 16:20:00|108.75|106.95|108.18|106.38|108.82|107.02|108.18|106.38|326
1642955100000|2022-01-23 16:25:00|108.19|106.39|107.73|105.93|108.21|106.41|107.73|105.93|328
1642955400000|2022-01-23 16:30:00|107.72|105.92|108.11|106.31|108.21|106.41|107.63|105.83|365
1642955700000|2022-01-23 16:35:00|108.1|106.3|108.23|106.43|108.49|106.69|108.1|106.3|252
1642956000000|2022-01-23 16:40:00|108.24|106.44|108.3|106.5|108.44|106.64|108.21|106.41|184
1642956300000|2022-01-23 16:45:00|108.31|106.51|108.54|106.74|108.82|107.02|108.29|106.49|254
1642956600000|2022-01-23 16:50:00|108.53|106.73|108.51|106.71|108.81|107.01|108.43|106.63|162
1642956900000|2022-01-23 16:55:00|108.5|106.7|108.22|106.42|108.54|106.74|107.99|106.19|208
1642957200000|2022-01-23 17:00:00|108.21|106.41|108.51|106.71|108.65|106.85|108.04|106.24|315
1642957500000|2022-01-23 17:05:00|108.52|106.72|108.34|106.54|108.57|106.77|108.19|106.39|218
1642957800000|2022-01-23 17:10:00|108.35|106.55|108.71|106.91|108.97|107.17|108.35|106.55|276
1642958100000|2022-01-23 17:15:00|108.7|106.9|108.5|106.7|108.7|106.9|108.31|106.51|305
1642958400000|2022-01-23 17:20:00|108.49|106.69|108.5|106.7|108.62|106.82|108.4|106.6|262
1642958700000|2022-01-23 17:25:00|108.49|106.69|108.5|106.7|108.6|106.8|108.39|106.59|204
1642959000000|2022-01-23 17:30:00|108.51|106.71|108.69|106.89|108.85|107.05|108.39|106.59|208
1642959300000|2022-01-23 17:35:00|108.68|106.88|108.81|107.01|108.85|107.05|108.48|106.68|186
1642959600000|2022-01-23 17:40:00|108.82|107.02|108.78|106.98|108.99|107.19|108.61|106.81|213
1642959900000|2022-01-23 17:45:00|108.79|106.99|109.1|107.3|109.1|107.3|108.79|106.99|237
1642960200000|2022-01-23 17:50:00|109.09|107.29|108.8|107|109.1|107.3|108.75|106.95|220
1642960500000|2022-01-23 17:55:00|108.79|106.99|108.52|106.72|108.81|107.01|108.44|106.64|226
1642960800000|2022-01-23 18:00:00|108.51|106.71|108.84|107.04|108.84|107.04|108.43|106.63|232
1642961100000|2022-01-23 18:05:00|108.85|107.05|107.87|106.07|108.85|107.05|107.84|106.04|325
1642961400000|2022-01-23 18:10:00|107.88|106.08|108.14|106.34|108.33|106.53|107.84|106.04|312
1642961700000|2022-01-23 18:15:00|108.15|106.35|107.91|106.11|108.48|106.68|107.88|106.08|312
1642962000000|2022-01-23 18:20:00|107.92|106.12|107.97|106.17|108.12|106.32|107.88|106.08|265
1642962300000|2022-01-23 18:25:00|107.98|106.18|108.08|106.28|108.11|106.31|107.49|105.69|442
1642962600000|2022-01-23 18:30:00|108.09|106.29|108.19|106.39|108.33|106.53|107.59|105.79|341
1642962900000|2022-01-23 18:35:00|108.18|106.38|108.26|106.46|108.36|106.56|108.13|106.33|241
1642963200000|2022-01-23 18:40:00|108.23|106.43|108.05|106.25|108.31|106.51|107.88|106.08|273
1642963500000|2022-01-23 18:45:00|108.04|106.24|107.43|105.63|108.22|106.42|107.25|105.45|352
1642963800000|2022-01-23 18:50:00|107.42|105.62|107.51|105.71|107.69|105.89|107.14|105.34|359
1642964100000|2022-01-23 18:55:00|107.5|105.7|107.8|106|108.01|106.21|107.27|105.47|415
1642964400000|2022-01-23 19:00:00|107.79|105.99|108.05|106.25|108.41|106.61|107.68|105.88|344
1642964700000|2022-01-23 19:05:00|108.02|106.22|107.68|105.88|108.13|106.33|107.68|105.88|277
1642965000000|2022-01-23 19:10:00|107.67|105.87|107.74|105.94|107.88|106.08|107.59|105.79|270
1642965300000|2022-01-23 19:15:00|107.73|105.93|107.71|105.91|107.87|106.07|107.2|105.4|396
1642965600000|2022-01-23 19:20:00|107.7|105.9|108.17|106.37|108.3|106.5|107.51|105.71|306
1642965900000|2022-01-23 19:25:00|108.16|106.36|108.85|107.05|109.08|107.28|107.98|106.18|369
1642966200000|2022-01-23 19:30:00|108.84|107.04|109.02|107.22|109.43|107.63|108.83|107.03|436
1642966500000|2022-01-23 19:35:00|109.01|107.21|107.78|105.98|109.01|107.21|107.62|105.82|458
1642966800000|2022-01-23 19:40:00|107.77|105.97|107.8|106|108.28|106.48|107.23|105.43|611
1642967100000|2022-01-23 19:45:00|107.81|106.01|108.42|106.62|108.43|106.63|107.64|105.84|507
1642967400000|2022-01-23 19:50:00|108.41|106.61|107.9|106.1|108.46|106.66|107.73|105.93|471
1642967700000|2022-01-23 19:55:00|107.89|106.09|108.14|106.34|108.22|106.42|107.73|105.93|447
1642968000000|2022-01-23 20:00:00|108.12|106.32|108.28|106.48|108.48|106.68|107.87|106.07|413
1642968300000|2022-01-23 20:05:00|108.29|106.49|109.02|107.22|109.2|107.4|108.29|106.49|427
1642968600000|2022-01-23 20:10:00|109.01|107.21|110.81|109.01|110.99|109.19|108.89|107.09|538
1642968900000|2022-01-23 20:15:00|110.8|109|109.83|108.03|111.06|109.26|109.81|108.01|598
1642969200000|2022-01-23 20:20:00|109.84|108.04|109.93|108.13|110.21|108.41|109.53|107.73|391
1642969500000|2022-01-23 20:25:00|109.94|108.14|109.41|107.61|110.02|108.22|109.3|107.5|291
1642969800000|2022-01-23 20:30:00|109.39|107.59|109.86|107.06|110.24|107.82|109.12|107.01|417
1642970100000|2022-01-23 20:35:00|109.85|107.05|110.5|107.7|110.51|107.71|109.8|107|321
1642970400000|2022-01-23 20:40:00|110.49|107.69|110.14|107.34|110.49|107.69|110.11|107.31|230
1642970700000|2022-01-23 20:45:00|110.16|107.36|110.22|107.42|110.51|107.71|109.83|107.03|375
1642971000000|2022-01-23 20:50:00|110.21|107.41|110.14|107.34|110.48|107.68|110.07|107.27|327
1642971300000|2022-01-23 20:55:00|110.13|107.33|110.08|107.28|110.24|107.44|109.79|106.99|347
1642971600000|2022-01-23 21:00:00|110.07|107.27|109.51|106.71|110.22|107.42|109.23|106.43|423
1642971900000|2022-01-23 21:05:00|109.5|106.7|108.85|106.05|109.51|106.71|108.85|106.05|283
1642972200000|2022-01-23 21:10:00|108.87|106.07|109.2|106.4|109.27|106.47|108.73|105.93|367
1642972500000|2022-01-23 21:15:00|109.19|106.39|109.41|106.61|109.5|106.7|109.06|106.26|287
1642972800000|2022-01-23 21:20:00|109.4|106.6|109.77|106.97|109.84|107.04|109.27|106.47|341
1642973100000|2022-01-23 21:25:00|109.78|106.98|109.58|106.78|110.1|107.3|109.57|106.77|392
1642973400000|2022-01-23 21:30:00|109.59|106.79|109.39|106.59|109.99|107.19|109.31|106.51|360
1642973700000|2022-01-23 21:35:00|109.38|106.58|110.03|107.23|110.03|107.23|109.3|106.5|293
1642974000000|2022-01-23 21:40:00|110.02|107.22|110.58|107.78|110.62|107.82|109.86|107.06|497
1642974300000|2022-01-23 21:45:00|110.57|107.77|110|107.2|110.77|107.97|109.97|107.17|430
1642974600000|2022-01-23 21:50:00|110.01|107.21|109.61|106.81|110.11|107.31|109.53|106.73|380
1642974900000|2022-01-23 21:55:00|109.6|106.8|109.41|106.61|109.8|107|109.33|106.53|286
1642975200000|2022-01-23 22:00:00|109.4|106.6|108.69|106.89|109.53|107.22|108.53|106.36|356
1642975500000|2022-01-23 22:05:00|108.7|106.9|109.01|107.21|109.02|107.22|108.55|106.75|460
1642975800000|2022-01-23 22:10:00|109|107.2|108.67|106.87|109.35|107.55|108.6|106.8|403
1642976100000|2022-01-23 22:15:00|108.68|106.88|109.01|107.21|109.24|107.44|108.55|106.75|402
1642976400000|2022-01-23 22:20:00|108.98|107.18|108.6|106.8|109.14|107.34|108.56|106.76|372
1642976700000|2022-01-23 22:25:00|108.61|106.81|108.79|106.99|108.85|107.05|108.6|106.8|199
1642977000000|2022-01-23 22:30:00|108.8|107|108.91|107.11|109.02|107.22|108.75|106.95|216
1642977300000|2022-01-23 22:35:00|108.9|107.1|108.77|106.97|108.92|107.12|108.76|106.96|228
1642977600000|2022-01-23 22:40:00|108.78|106.98|108.52|106.72|108.81|107.01|108.39|106.59|271
1642977900000|2022-01-23 22:45:00|108.55|106.75|108.89|107.09|108.98|107.18|108.36|106.56|419
1642978200000|2022-01-23 22:50:00|108.88|107.08|109.15|107.35|109.27|107.47|108.86|107.06|280
1642978500000|2022-01-23 22:55:00|109.14|107.34|109.35|107.55|109.51|107.71|109.07|107.27|291
1642978800000|2022-01-23 23:00:00|109.36|107.56|110.33|108.53|110.47|108.67|109|107.2|599
1642979100000|2022-01-23 23:05:00|110.31|108.51|110.58|108.78|110.69|108.89|110.13|108.33|524
1642979400000|2022-01-23 23:10:00|110.57|108.77|113.11|111.31|113.37|111.57|110.55|108.75|767
1642979700000|2022-01-23 23:15:00|113.1|111.3|113.54|111.74|113.62|111.82|112.57|110.77|759
1642980000000|2022-01-23 23:20:00|113.55|111.75|113.18|111.38|113.64|111.84|113.12|111.32|687
1642980300000|2022-01-23 23:25:00|113.14|111.34|112.73|110.93|113.51|111.71|112.57|110.77|733
1642980600000|2022-01-23 23:30:00|112.72|110.92|112.4|110.6|112.75|110.95|112.25|110.45|662
1642980900000|2022-01-23 23:35:00|112.41|110.61|112.66|110.86|112.76|110.96|112.31|110.51|534
1642981200000|2022-01-23 23:40:00|112.65|110.85|112.74|110.94|112.75|110.95|112.29|110.49|580
1642981500000|2022-01-23 23:45:00|112.73|110.93|113.04|111.24|113.31|111.51|112.72|110.92|636
1642981800000|2022-01-23 23:50:00|113.03|111.23|113.08|111.28|113.3|111.5|112.82|111.02|667
1642982100000|2022-01-23 23:55:00|113.07|111.27|113.19|111.39|113.29|111.49|112.88|111.08|585
1642982400000|2022-01-24 00:00:00|113.2|111.4|112.54|110.74|113.22|111.42|112.41|110.61|597
1642982700000|2022-01-24 00:05:00|112.53|110.73|112.12|110.32|112.53|110.73|111.78|109.98|613
1642983000000|2022-01-24 00:10:00|112.11|110.31|112.03|110.23|112.28|110.48|111.84|110.04|516
1642983300000|2022-01-24 00:15:00|112.04|110.24|111.94|110.14|112.51|110.71|111.9|110.1|628
1642983600000|2022-01-24 00:20:00|111.92|110.12|111.31|109.51|112.04|110.24|111.23|109.43|543
1642983900000|2022-01-24 00:25:00|111.29|109.49|111.36|109.56|111.65|109.85|111.21|109.41|625
1642984200000|2022-01-24 00:30:00|111.34|109.54|111.18|109.38|111.45|109.65|110.88|109.08|641
1642984500000|2022-01-24 00:35:00|111.16|109.36|111.33|109.53|111.52|109.72|110.92|109.12|386
1642984800000|2022-01-24 00:40:00|111.31|109.51|111.09|109.29|111.44|109.64|111.09|109.29|384
1642985100000|2022-01-24 00:45:00|111.1|109.3|111.2|109.4|111.58|109.78|111.08|109.28|523
1642985400000|2022-01-24 00:50:00|111.19|109.39|111.34|109.54|111.53|109.73|111.19|109.39|464
1642985700000|2022-01-24 00:55:00|111.35|109.55|111.12|109.32|111.46|109.66|110.96|109.16|282
1642986000000|2022-01-24 01:00:00|111.11|109.31|111.61|109.81|111.63|109.83|111|109.2|366
1642986300000|2022-01-24 01:05:00|111.6|109.8|111.65|109.85|111.73|109.93|111.46|109.66|461
1642986600000|2022-01-24 01:10:00|111.62|109.82|111.41|109.61|111.74|109.94|111.31|109.51|497
1642986900000|2022-01-24 01:15:00|111.45|109.65|111.64|109.84|111.86|110.06|111.39|109.59|590
1642987200000|2022-01-24 01:20:00|111.62|109.82|111.43|109.63|111.66|109.86|111.21|109.41|550
1642987500000|2022-01-24 01:25:00|111.42|109.62|110.96|109.16|111.55|109.75|110.89|109.09|572
1642987800000|2022-01-24 01:30:00|110.94|109.14|110.81|109.01|110.94|109.14|110.39|108.59|608
1642988100000|2022-01-24 01:35:00|110.82|109.02|110.69|108.89|110.9|109.1|110.49|108.69|510
1642988400000|2022-01-24 01:40:00|110.7|108.9|110.44|108.64|110.75|108.95|110.28|108.48|486
1642988700000|2022-01-24 01:45:00|110.43|108.63|110.29|108.49|110.65|108.85|110.29|108.49|457
1642989000000|2022-01-24 01:50:00|110.31|108.51|109.82|108.02|110.44|108.64|109.79|107.99|538
1642989300000|2022-01-24 01:55:00|109.79|107.99|109.83|108.03|109.88|108.08|109.68|107.88|415
1642989600000|2022-01-24 02:00:00|109.81|108.01|109.45|107.65|109.96|108.16|109.45|107.65|476
1642989900000|2022-01-24 02:05:00|109.44|107.64|109.41|107.61|109.48|107.68|109.26|107.46|437
1642990200000|2022-01-24 02:10:00|109.42|107.62|109.37|107.57|109.54|107.74|109.29|107.49|459
1642990500000|2022-01-24 02:15:00|109.36|107.56|109.21|107.41|109.55|107.75|109.11|107.31|408
1642990800000|2022-01-24 02:20:00|109.22|107.42|109.14|107.34|109.35|107.55|109.02|107.22|498
1642991100000|2022-01-24 02:25:00|109.15|107.35|109.27|107.47|109.46|107.66|109.13|107.33|483
1642991400000|2022-01-24 02:30:00|109.26|107.46|109.45|107.65|109.57|107.77|109.26|107.46|459
1642991700000|2022-01-24 02:35:00|109.44|107.64|109.43|107.63|109.55|107.75|109.19|107.39|398
1642992000000|2022-01-24 02:40:00|109.44|107.64|108.89|107.09|109.51|107.71|108.7|106.9|421
1642992300000|2022-01-24 02:45:00|108.88|107.08|108.9|107.1|109.16|107.36|108.78|106.98|421
1642992600000|2022-01-24 02:50:00|108.89|107.09|109.05|107.25|109.19|107.39|108.76|106.96|429
1642992900000|2022-01-24 02:55:00|109.04|107.24|108.57|106.77|109.16|107.36|108.41|106.61|509
1642993200000|2022-01-24 03:00:00|108.56|106.76|108.82|107.02|108.82|107.02|108.46|106.66|486
1642993500000|2022-01-24 03:05:00|108.81|107.01|108.73|106.93|108.92|107.12|108.7|106.9|385
1642993800000|2022-01-24 03:10:00|108.72|106.92|109.25|107.45|109.3|107.5|108.7|106.9|421
1642994100000|2022-01-24 03:15:00|109.27|107.47|109.7|107.9|109.78|107.98|109.1|107.3|450
1642994400000|2022-01-24 03:20:00|109.69|107.89|109.66|107.86|109.81|108.01|109.49|107.69|474
1642994700000|2022-01-24 03:25:00|109.65|107.85|109.7|107.9|109.84|108.04|109.5|107.7|469
1642995000000|2022-01-24 03:30:00|109.72|107.92|109.79|107.99|109.85|108.05|109.71|107.91|376
1642995300000|2022-01-24 03:35:00|109.82|108.02|109.7|107.9|109.85|108.05|109.62|107.82|394
1642995600000|2022-01-24 03:40:00|109.65|107.85|109.4|107.6|109.73|107.93|109.32|107.52|466
1642995900000|2022-01-24 03:45:00|109.39|107.59|109.62|107.82|109.62|107.82|109.38|107.58|357
1642996200000|2022-01-24 03:50:00|109.63|107.83|109.75|107.95|109.78|107.98|109.51|107.71|350
1642996500000|2022-01-24 03:55:00|109.76|107.96|109.71|107.91|109.88|108.08|109.59|107.79|365
1642996800000|2022-01-24 04:00:00|109.72|107.92|110.13|108.33|110.24|108.44|109.71|107.91|456
1642997100000|2022-01-24 04:05:00|110.14|108.34|109.78|107.98|110.2|108.4|109.75|107.95|446
1642997400000|2022-01-24 04:10:00|109.79|107.99|109.93|108.13|109.99|108.19|109.72|107.92|424
1642997700000|2022-01-24 04:15:00|109.92|108.12|110.14|108.34|110.16|108.36|109.8|108|404
1642998000000|2022-01-24 04:20:00|110.12|108.32|109.8|108|110.16|108.36|109.78|107.98|270
1642998300000|2022-01-24 04:25:00|109.79|107.99|109.8|108|109.93|108.13|109.75|107.95|357
1642998600000|2022-01-24 04:30:00|109.81|108.01|109.79|107.99|109.97|108.17|109.67|107.87|298
1642998900000|2022-01-24 04:35:00|109.8|108|109.14|107.34|109.82|108.02|109.11|107.31|326
1642999200000|2022-01-24 04:40:00|109.12|107.32|109.06|107.26|109.24|107.44|108.95|107.15|378
1642999500000|2022-01-24 04:45:00|109.07|107.27|108.76|106.96|109.17|107.37|108.6|106.8|348
1642999800000|2022-01-24 04:50:00|108.75|106.95|108.73|106.93|108.76|106.96|108.45|106.65|445
1643000100000|2022-01-24 04:55:00|108.74|106.94|108.9|107.1|108.91|107.11|108.67|106.87|431
1643000400000|2022-01-24 05:00:00|108.89|107.09|108.35|106.55|108.89|107.09|108.25|106.45|513
1643000700000|2022-01-24 05:05:00|108.36|106.56|108.48|106.68|108.52|106.72|108.18|106.38|482
1643001000000|2022-01-24 05:10:00|108.47|106.67|108.42|106.62|108.6|106.8|108.28|106.48|356
1643001300000|2022-01-24 05:15:00|108.43|106.63|108.58|106.78|108.8|107|108.38|106.58|360
1643001600000|2022-01-24 05:20:00|108.59|106.79|108.45|106.65|108.66|106.86|108.19|106.39|335
1643001900000|2022-01-24 05:25:00|108.44|106.64|108.23|106.43|108.49|106.69|108.08|106.28|255
1643002200000|2022-01-24 05:30:00|108.24|106.44|108|106.2|108.46|106.66|107.9|106.1|334
1643002500000|2022-01-24 05:35:00|107.99|106.19|108.24|106.44|108.26|106.46|107.79|105.99|429
1643002800000|2022-01-24 05:40:00|108.22|106.42|108.26|106.46|108.43|106.63|108|106.2|386
1643003100000|2022-01-24 05:45:00|108.28|106.48|108.52|106.72|108.73|106.93|108.26|106.46|354
1643003400000|2022-01-24 05:50:00|108.5|106.7|108.73|106.93|108.99|107.19|108.5|106.7|330
1643003700000|2022-01-24 05:55:00|108.74|106.94|108.9|107.1|109.14|107.34|108.67|106.87|413
1643004000000|2022-01-24 06:00:00|108.91|107.11|108.7|106.9|109|107.2|108.5|106.7|456
1643004300000|2022-01-24 06:05:00|108.69|106.89|108.45|106.65|108.82|107.02|108.36|106.56|434
1643004600000|2022-01-24 06:10:00|108.44|106.64|108.59|106.79|108.73|106.93|108.35|106.55|344
1643004900000|2022-01-24 06:15:00|108.58|106.78|108.77|106.97|109.1|107.3|108.45|106.65|440
1643005200000|2022-01-24 06:20:00|108.79|106.99|109.04|107.24|109.2|107.4|108.79|106.99|365
1643005500000|2022-01-24 06:25:00|109.05|107.25|109.26|107.46|109.51|107.71|109.05|107.25|344
1643005800000|2022-01-24 06:30:00|109.27|107.47|109.14|107.34|109.42|107.62|109.06|107.26|359
1643006100000|2022-01-24 06:35:00|109.11|107.31|109.11|107.31|109.36|107.56|109.06|107.26|452
1643006400000|2022-01-24 06:40:00|109.1|107.3|109.39|107.59|109.43|107.63|109.09|107.29|422
1643006700000|2022-01-24 06:45:00|109.38|107.58|109.1|107.3|109.38|107.58|109.07|107.27|262
1643007000000|2022-01-24 06:50:00|109.09|107.29|108.85|107.05|109.11|107.31|108.77|106.97|435
1643007300000|2022-01-24 06:55:00|108.82|107.02|108.8|107|109.15|107.35|108.76|106.96|413
1643007600000|2022-01-24 07:00:00|108.79|106.99|108.18|106.38|108.8|107|107.95|106.15|455
1643007900000|2022-01-24 07:05:00|108.19|106.39|108.22|106.42|108.47|106.67|108.08|106.28|330
1643008200000|2022-01-24 07:10:00|108.21|106.41|107.81|106.01|108.32|106.52|107.79|105.99|412
1643008500000|2022-01-24 07:15:00|107.8|106|108|106.2|108.25|106.45|107.8|106|416
1643008800000|2022-01-24 07:20:00|107.98|106.18|108.45|106.65|108.74|106.94|107.95|106.15|419
1643009100000|2022-01-24 07:25:00|108.44|106.64|108.29|106.49|108.63|106.83|108.27|106.47|282
1643009400000|2022-01-24 07:30:00|108.31|106.51|108.15|106.35|108.43|106.63|108.13|106.33|371
1643009700000|2022-01-24 07:35:00|108.16|106.36|108.03|106.23|108.36|106.56|107.86|106.06|247
1643010000000|2022-01-24 07:40:00|108.02|106.22|106.9|105.1|108.07|106.27|106.9|105.1|472
1643010300000|2022-01-24 07:45:00|106.91|105.11|107.41|105.61|107.59|105.79|106.89|105.09|441
1643010600000|2022-01-24 07:50:00|107.4|105.6|106.94|105.14|107.54|105.74|106.78|104.98|478
1643010900000|2022-01-24 07:55:00|106.97|105.17|106.49|104.69|106.97|105.17|106.27|104.47|538
1643011200000|2022-01-24 08:00:00|106.52|104.72|106.37|104.57|107.19|105.39|106.26|104.46|553
1643011500000|2022-01-24 08:05:00|106.38|104.58|106.54|104.74|106.84|105.04|106.37|104.57|435
1643011800000|2022-01-24 08:10:00|106.51|104.71|106.88|105.08|106.98|105.18|106.37|104.57|451
1643012100000|2022-01-24 08:15:00|106.89|105.09|107.24|105.44|107.37|105.57|106.78|104.98|423
1643012400000|2022-01-24 08:20:00|107.19|105.39|107.27|105.47|107.49|105.69|107.08|105.28|400
1643012700000|2022-01-24 08:25:00|107.29|105.49|107.46|105.66|107.49|105.69|107.05|105.25|352
1643013000000|2022-01-24 08:30:00|107.47|105.67|107.47|105.67|107.74|105.94|107.38|105.58|338
1643013300000|2022-01-24 08:35:00|107.49|105.69|107.63|105.83|107.7|105.9|107.45|105.65|306
1643013600000|2022-01-24 08:40:00|107.62|105.82|107.55|105.75|107.62|105.82|107.23|105.43|278
1643013900000|2022-01-24 08:45:00|107.53|105.73|107.35|105.55|109.08|107.28|105.86|104.06|773
1643014200000|2022-01-24 08:50:00|107.33|105.53|106.66|104.86|107.61|105.81|106.45|104.65|623
1643014500000|2022-01-24 08:55:00|106.67|104.87|106.7|104.9|106.92|105.12|106.3|104.5|600
1643014800000|2022-01-24 09:00:00|106.71|104.91|106.76|104.96|107.08|105.28|106.45|104.65|594
1643015100000|2022-01-24 09:05:00|106.77|104.97|106.08|104.28|107.03|105.23|106.08|104.28|586
1643015400000|2022-01-24 09:10:00|106.01|104.21|106.06|104.26|106.62|104.82|105.98|104.18|576
1643015700000|2022-01-24 09:15:00|106.05|104.25|105.48|103.68|106.26|104.46|105.37|103.57|629
1643016000000|2022-01-24 09:20:00|105.43|103.63|104.78|102.98|105.45|103.65|104.08|102.28|709
1643016300000|2022-01-24 09:25:00|104.79|102.99|105.29|103.49|105.57|103.77|104.48|102.68|659
1643016600000|2022-01-24 09:30:00|105.3|103.5|104.75|102.95|105.69|103.89|104.55|102.75|562
1643016900000|2022-01-24 09:35:00|104.77|102.97|104.59|102.79|105.1|103.3|104.49|102.69|530
1643017200000|2022-01-24 09:40:00|104.58|102.78|104.41|102.61|104.67|102.87|104.19|102.39|569
1643017500000|2022-01-24 09:45:00|104.4|102.6|104.68|102.88|105.2|103.4|104.01|102.21|601
1643017800000|2022-01-24 09:50:00|104.67|102.87|104.62|102.82|105|103.2|104.45|102.65|422
1643018100000|2022-01-24 09:55:00|104.58|102.78|104.39|102.59|104.76|102.96|104.09|102.29|468
1643018400000|2022-01-24 10:00:00|104.4|102.6|104.36|102.56|104.65|102.85|104.09|102.29|511
1643018700000|2022-01-24 10:05:00|104.37|102.57|102.19|100.39|104.53|102.73|102.04|100.24|792
1643019000000|2022-01-24 10:10:00|102.18|100.38|101.94|100.14|102.61|100.81|100.67|98.87|838
1643019300000|2022-01-24 10:15:00|101.92|100.12|101.01|99.21|102.39|100.59|100.91|99.11|868
1643019600000|2022-01-24 10:20:00|101.02|99.22|100.96|99.16|101.7|99.9|100.62|98.82|833
1643019900000|2022-01-24 10:25:00|101.05|99.25|100.94|99.14|101.4|99.6|100.82|99.02|762
1643020200000|2022-01-24 10:30:00|100.93|99.13|101.38|99.58|101.86|100.06|100.93|99.13|705
1643020500000|2022-01-24 10:35:00|101.36|99.56|101.15|99.35|101.51|99.71|100.68|98.88|715
1643020800000|2022-01-24 10:40:00|101.17|99.37|101.08|99.28|101.68|99.88|100.98|99.18|656
1643021100000|2022-01-24 10:45:00|101.05|99.25|100.95|99.15|101.9|100.1|100.88|99.08|594
1643021400000|2022-01-24 10:50:00|100.96|99.16|100.63|98.83|101.33|99.53|100|98.2|719
1643021700000|2022-01-24 10:55:00|100.65|98.85|99.52|97.72|101.07|99.27|99.52|97.72|756
1643022000000|2022-01-24 11:00:00|99.55|97.75|99.55|97.75|100.39|98.59|99.31|97.51|786
1643022300000|2022-01-24 11:05:00|99.56|97.76|101.01|99.21|101.36|99.56|99.48|97.68|771
1643022600000|2022-01-24 11:10:00|100.99|99.19|102.69|100.89|103.55|101.75|100.94|99.14|793
1643022900000|2022-01-24 11:15:00|102.7|100.9|102.15|100.35|103.34|101.54|102|100.2|798
1643023200000|2022-01-24 11:20:00|102.16|100.36|101.92|100.12|102.35|100.55|101.67|99.87|652
1643023500000|2022-01-24 11:25:00|101.93|100.13|102.21|100.41|102.57|100.77|101.68|99.88|657
1643023800000|2022-01-24 11:30:00|102.2|100.4|101.3|99.5|102.53|100.73|101.29|99.49|553
1643024100000|2022-01-24 11:35:00|101.29|99.49|101.8|100|101.85|100.05|101.26|99.46|552
1643024400000|2022-01-24 11:40:00|101.81|100.01|102.14|100.34|102.53|100.73|101.55|99.75|608
1643024700000|2022-01-24 11:45:00|102.15|100.35|102.68|100.88|103.04|101.24|102.15|100.35|639
1643025000000|2022-01-24 11:50:00|102.69|100.89|101.98|100.18|102.82|101.02|101.97|100.17|542
1643025300000|2022-01-24 11:55:00|101.97|100.17|101.65|99.85|102.19|100.39|101.39|99.59|550
1643025600000|2022-01-24 12:00:00|101.66|99.86|101.61|99.81|101.74|99.94|100.87|99.07|567
1643025900000|2022-01-24 12:05:00|101.6|99.8|101.67|99.87|102.16|100.36|101.47|99.67|482
1643026200000|2022-01-24 12:10:00|101.68|99.88|101.57|99.77|102.15|100.35|101.57|99.77|413
1643026500000|2022-01-24 12:15:00|101.56|99.76|101.05|99.25|101.67|99.87|100.89|99.09|395
1643026800000|2022-01-24 12:20:00|101.06|99.26|101.16|99.36|101.24|99.44|100.51|98.71|555
1643027100000|2022-01-24 12:25:00|101.15|99.35|101.22|99.42|101.26|99.46|100.65|98.85|571
1643027400000|2022-01-24 12:30:00|101.19|99.39|100.86|99.06|101.58|99.78|100.66|98.86|572
1643027700000|2022-01-24 12:35:00|100.87|99.07|100.92|99.12|101.12|99.32|100.75|98.95|511
1643028000000|2022-01-24 12:40:00|100.91|99.11|100.04|98.24|100.94|99.14|99.78|97.98|642
1643028300000|2022-01-24 12:45:00|100.06|98.26|99.27|97.47|100.42|98.62|99.08|97.28|699
1643028600000|2022-01-24 12:50:00|99.26|97.46|100.52|98.72|100.54|98.74|99.05|97.25|602
1643028900000|2022-01-24 12:55:00|100.47|98.67|99.76|97.96|101.13|99.33|99.46|97.66|686
1643029200000|2022-01-24 13:00:00|99.81|98.01|98.67|96.87|101.44|99.64|98.47|96.67|893
1643029500000|2022-01-24 13:05:00|98.66|96.86|100.68|98.88|101.3|99.5|98.64|96.84|805
1643029800000|2022-01-24 13:10:00|100.7|98.9|100.57|98.77|101.28|99.48|100.52|98.72|756
1643030100000|2022-01-24 13:15:00|100.54|98.74|100.17|98.37|101.11|99.31|100.08|98.28|701
1643030400000|2022-01-24 13:20:00|100.16|98.36|100.97|99.17|101.23|99.43|99.82|98.02|642
1643030700000|2022-01-24 13:25:00|100.96|99.16|100.79|98.99|101.32|99.52|100.71|98.91|544
1643031000000|2022-01-24 13:30:00|100.78|98.98|100.34|98.54|101.22|99.42|100.28|98.48|709
1643031300000|2022-01-24 13:35:00|100.39|98.59|100.38|98.58|100.45|98.65|99.83|98.03|696
1643031600000|2022-01-24 13:40:00|100.4|98.6|100.02|98.22|100.44|98.64|99.72|97.92|692
1643031900000|2022-01-24 13:45:00|100|98.2|100.47|98.67|100.76|98.96|99.96|98.16|636
1643032200000|2022-01-24 13:50:00|100.46|98.66|100.69|98.89|100.92|99.12|100.31|98.51|502
1643032500000|2022-01-24 13:55:00|100.67|98.87|99.96|98.16|101.06|99.26|99.96|98.16|587
1643032800000|2022-01-24 14:00:00|99.95|98.15|99.99|98.19|100.37|98.57|99.61|97.81|758
1643033100000|2022-01-24 14:05:00|99.98|98.18|99.13|97.33|100.15|98.35|98.94|97.14|695
1643033400000|2022-01-24 14:10:00|99.12|97.32|99.86|98.06|99.92|98.12|98.94|97.14|636
1643033700000|2022-01-24 14:15:00|99.85|98.05|100.2|98.4|100.65|98.85|99.66|97.86|701
1643034000000|2022-01-24 14:20:00|100.24|98.44|100.58|98.78|100.76|98.96|100.07|98.27|567
1643034300000|2022-01-24 14:25:00|100.6|98.8|101.17|99.37|101.38|99.58|100.45|98.65|529
1643034600000|2022-01-24 14:30:00|101.18|99.38|101.67|99.87|102.48|100.68|100.53|98.73|651
1643034900000|2022-01-24 14:35:00|101.66|99.86|102.99|101.19|103.2|101.4|101.43|99.63|728
1643035200000|2022-01-24 14:40:00|103|101.2|101.54|99.74|103.59|101.79|101.36|99.56|825
1643035500000|2022-01-24 14:45:00|101.52|99.72|101.51|99.71|102|100.2|101.13|99.33|770
1643035800000|2022-01-24 14:50:00|101.5|99.7|101.11|99.31|101.57|99.77|100.5|98.7|667
1643036100000|2022-01-24 14:55:00|101.12|99.32|101.07|99.27|101.75|99.95|100.97|99.17|720
1643036400000|2022-01-24 15:00:00|101.09|99.29|100.57|98.77|101.66|99.86|100.47|98.67|286
1643036700000|2022-01-24 15:05:00|100.58|98.78|100.2|98.4|100.95|99.15|100.1|98.3|551
1643037000000|2022-01-24 15:10:00|100.19|98.39|99.68|97.88|100.19|98.39|98.96|97.16|648
1643037300000|2022-01-24 15:15:00|99.67|97.87|99.52|97.72|99.86|98.06|99.23|97.43|646
1643037600000|2022-01-24 15:20:00|99.55|97.75|100.79|98.99|100.82|99.02|99.55|97.75|685
1643037900000|2022-01-24 15:25:00|100.8|99|102.39|100.59|102.88|101.08|100.72|98.92|673
1643038200000|2022-01-24 15:30:00|102.41|100.61|103.53|101.73|103.8|102|102.34|100.54|556
1643038500000|2022-01-24 15:35:00|103.52|101.72|103.52|101.72|103.96|102.16|103.01|101.21|721
1643038800000|2022-01-24 15:40:00|103.5|101.7|104.54|102.74|104.58|102.78|103.21|101.41|704
1643039100000|2022-01-24 15:45:00|104.48|102.68|103.44|101.64|104.54|102.74|103.11|101.31|366
1643039400000|2022-01-24 15:50:00|103.45|101.65|104.29|102.49|104.29|102.49|103.22|101.42|193
1643039700000|2022-01-24 15:55:00|104.3|102.5|103.67|101.87|104.33|102.53|103.52|101.72|472
1643040000000|2022-01-24 16:00:00|103.7|101.9|103.62|101.82|103.88|102.08|103.03|101.23|690
1643040300000|2022-01-24 16:05:00|103.61|101.81|103.75|101.95|103.81|102.01|103.13|101.33|638
1643040600000|2022-01-24 16:10:00|103.74|101.94|103.89|102.09|104.12|102.32|103.52|101.72|627
1643040900000|2022-01-24 16:15:00|103.9|102.1|104.14|102.34|105.05|103.25|103.8|102|776
1643041200000|2022-01-24 16:20:00|104.13|102.33|104.63|102.83|104.82|103.02|104|102.2|656
1643041500000|2022-01-24 16:25:00|104.64|102.84|104.83|103.03|104.95|103.15|104.26|102.46|582
1643041800000|2022-01-24 16:30:00|104.82|103.02|103.92|102.12|105.3|103.5|103.92|102.12|681
1643042100000|2022-01-24 16:35:00|103.94|102.14|103.46|101.66|104.1|102.3|103.21|101.41|614
1643042400000|2022-01-24 16:40:00|103.45|101.65|102.96|101.16|103.45|101.65|102.79|100.99|613
1643042700000|2022-01-24 16:45:00|102.95|101.15|101.63|99.83|103.17|101.37|101.53|99.73|689
1643043000000|2022-01-24 16:50:00|101.62|99.82|102.59|100.79|102.64|100.84|101.56|99.76|625
1643043300000|2022-01-24 16:55:00|102.6|100.8|103.01|101.21|103.15|101.35|102.4|100.6|672
1643043600000|2022-01-24 17:00:00|103|101.2|102.68|100.88|103|101.2|102.5|100.7|556
1643043900000|2022-01-24 17:05:00|102.67|100.87|102.23|100.43|102.77|100.97|102.01|100.21|633
1643044200000|2022-01-24 17:10:00|102.24|100.44|101.8|100|102.36|100.56|101.31|99.51|645
1643044500000|2022-01-24 17:15:00|101.79|99.99|101.75|99.95|101.79|99.99|101.28|99.48|612
1643044800000|2022-01-24 17:20:00|101.77|99.97|102.77|100.97|103.08|101.28|101.71|99.91|658
1643045100000|2022-01-24 17:25:00|102.76|100.96|103.29|101.49|103.76|101.96|102.08|100.28|686
1643045400000|2022-01-24 17:30:00|103.27|101.47|104.23|102.43|104.36|102.56|102.99|101.19|636
1643045700000|2022-01-24 17:35:00|104.25|102.45|105|103.2|105.39|103.59|103.8|102|671
1643046000000|2022-01-24 17:40:00|104.99|103.19|105.82|104.02|106.09|104.29|104.7|102.9|726
1643046300000|2022-01-24 17:45:00|105.83|104.03|106.08|104.28|106.58|104.78|105.54|103.74|688
1643046600000|2022-01-24 17:50:00|106.06|104.26|107.08|105.28|107.19|105.39|105.53|103.73|737
1643046900000|2022-01-24 17:55:00|107.06|105.26|106.61|104.81|107.35|105.55|106.21|104.41|714
1643047200000|2022-01-24 18:00:00|106.6|104.8|106.17|104.37|106.78|104.98|105.71|103.91|665
1643047500000|2022-01-24 18:05:00|106.18|104.38|107.3|105.5|107.74|105.94|105.77|103.97|648
1643047800000|2022-01-24 18:10:00|107.31|105.51|107.98|106.18|108.35|106.55|107.15|105.35|654
1643048100000|2022-01-24 18:15:00|107.95|106.15|108.94|107.14|109.51|107.71|107.56|105.76|747
1643048400000|2022-01-24 18:20:00|108.93|107.13|107.67|105.87|108.99|107.19|107.56|105.76|675
1643048700000|2022-01-24 18:25:00|107.69|105.89|107.56|105.76|108.02|106.22|107.56|105.76|548
1643049000000|2022-01-24 18:30:00|107.54|105.74|108.63|106.83|108.86|107.06|107.52|105.72|681
1643049300000|2022-01-24 18:35:00|108.62|106.82|108.59|106.79|108.81|107.01|107.92|106.12|615
1643049600000|2022-01-24 18:40:00|108.61|106.81|108.55|106.75|108.79|106.99|108.14|106.34|602
1643049900000|2022-01-24 18:45:00|108.52|106.72|109.4|107.6|109.79|107.99|108.51|106.71|590
1643050200000|2022-01-24 18:50:00|109.41|107.61|109.11|107.31|109.68|107.88|108.93|107.13|589
1643050500000|2022-01-24 18:55:00|109.15|107.35|109.05|107.25|109.26|107.46|108.65|106.85|519
1643050800000|2022-01-24 19:00:00|109.06|107.26|108.84|107.04|109.52|107.72|108.72|106.92|505
1643051100000|2022-01-24 19:05:00|108.83|107.03|108.76|106.96|109.01|107.21|108.53|106.73|455
1643051400000|2022-01-24 19:10:00|108.77|106.97|108.41|106.61|108.91|107.11|108.19|106.39|516
1643051700000|2022-01-24 19:15:00|108.43|106.63|108.24|106.44|108.54|106.74|108.02|106.22|501
1643052000000|2022-01-24 19:20:00|108.19|106.39|107.95|106.15|108.65|106.85|107.83|106.03|520
1643052300000|2022-01-24 19:25:00|107.93|106.13|108.25|106.45|108.36|106.56|107.84|106.04|435
1643052600000|2022-01-24 19:30:00|108.22|106.42|108.01|106.21|108.71|106.91|107.99|106.19|508
1643052900000|2022-01-24 19:35:00|108.02|106.22|108.13|106.33|108.17|106.37|107.76|105.96|464
1643053200000|2022-01-24 19:40:00|108.15|106.35|107.78|105.98|108.3|106.5|107.71|105.91|442
1643053500000|2022-01-24 19:45:00|107.77|105.97|108.21|106.41|108.3|106.5|107.5|105.7|511
1643053800000|2022-01-24 19:50:00|108.22|106.42|108.29|106.49|108.31|106.51|107.89|106.09|438
1643054100000|2022-01-24 19:55:00|108.28|106.48|108.64|106.84|108.79|106.99|108.15|106.35|508
1643054400000|2022-01-24 20:00:00|108.63|106.83|108.37|106.57|108.98|107.18|108.37|106.57|459
1643054700000|2022-01-24 20:05:00|108.39|106.59|108.85|107.05|109.04|107.24|108.23|106.43|510
1643055000000|2022-01-24 20:10:00|108.86|107.06|109.07|107.27|109.11|107.31|108.78|106.98|449
1643055300000|2022-01-24 20:15:00|109.05|107.25|108.96|107.16|109.57|107.77|108.81|107.01|485
1643055600000|2022-01-24 20:20:00|108.97|107.17|109.15|107.35|109.36|107.56|108.94|107.14|453
1643055900000|2022-01-24 20:25:00|109.18|107.38|109.16|107.36|109.51|107.71|108.92|107.12|568
1643056200000|2022-01-24 20:30:00|109.14|107.34|109.91|108.11|110.03|108.23|108.92|107.12|530
1643056500000|2022-01-24 20:35:00|109.9|108.1|110.45|108.65|110.8|109|109.85|108.05|676
1643056800000|2022-01-24 20:40:00|110.43|108.63|109.8|108|110.5|108.7|109.53|107.73|561
1643057100000|2022-01-24 20:45:00|109.78|107.98|110.39|108.59|110.57|108.77|109.75|107.95|588
1643057400000|2022-01-24 20:50:00|110.45|108.65|111.86|110.06|112.39|110.59|110.45|108.65|757
1643057700000|2022-01-24 20:55:00|111.88|110.08|112.02|110.22|112.85|111.05|111.52|109.72|776
1643058000000|2022-01-24 21:00:00|112.03|110.23|110.87|109.07|112.06|110.26|110.81|109.01|616
1643058300000|2022-01-24 21:05:00|110.88|109.08|111.14|109.34|111.41|109.61|110.87|109.07|465
1643058600000|2022-01-24 21:10:00|111.1|109.3|111.09|109.29|111.52|109.72|111.06|109.26|476
1643058900000|2022-01-24 21:15:00|111.1|109.3|111.45|109.65|111.57|109.77|110.89|109.09|552
1643059200000|2022-01-24 21:20:00|111.44|109.64|111.13|109.33|111.55|109.75|110.91|109.11|456
1643059500000|2022-01-24 21:25:00|111.1|109.3|111.04|109.24|111.23|109.43|110.72|108.92|422
1643059800000|2022-01-24 21:30:00|111.06|109.26|111.49|109.69|111.51|109.71|110.82|109.02|408
1643060100000|2022-01-24 21:35:00|111.51|109.71|111.09|109.29|111.59|109.79|111.09|109.29|434
1643060400000|2022-01-24 21:40:00|111.08|109.28|110.92|109.12|111.23|109.43|110.78|108.98|424
1643060700000|2022-01-24 21:45:00|110.91|109.11|110.85|109.05|111.12|109.32|110.79|108.99|400
1643061000000|2022-01-24 21:50:00|110.84|109.04|110.73|108.93|111.03|109.23|110.71|108.91|374
1643061300000|2022-01-24 21:55:00|110.74|108.94|110.81|109.01|110.98|109.18|110.7|108.9|400
1643061600000|2022-01-24 22:00:00|110.82|109.02|111.03|109.23|111.05|109.25|110.62|108.82|248
1643061900000|2022-01-24 22:05:00|111.04|109.24|110.88|109.08|111.14|109.34|110.74|108.94|265
1643062200000|2022-01-24 22:10:00|110.87|109.07|110.74|108.94|111.02|109.22|110.66|108.86|319
1643062500000|2022-01-24 22:15:00|110.75|108.95|110.84|109.04|110.91|109.11|110.62|108.82|381
1643062800000|2022-01-24 22:20:00|110.82|109.02|110.78|108.98|110.84|109.04|110.67|108.87|332
1643063100000|2022-01-24 22:25:00|110.79|108.99|110.5|108.7|110.86|109.06|110.43|108.63|279
1643063400000|2022-01-24 22:30:00|110.49|108.69|109.97|108.17|110.49|108.69|109.94|108.14|427
1643063700000|2022-01-24 22:35:00|109.98|108.18|109.7|107.9|109.98|108.18|109.67|107.87|287
1643064000000|2022-01-24 22:40:00|109.69|107.89|109.92|108.12|109.93|108.13|109.69|107.89|219
1643064300000|2022-01-24 22:45:00|109.93|108.13|109.76|107.96|109.95|108.15|109.61|107.81|295
1643064600000|2022-01-24 22:50:00|109.75|107.95|109.78|107.98|109.85|108.05|109.69|107.89|299
1643064900000|2022-01-24 22:55:00|109.79|107.99|109.83|108.03|109.93|108.13|109.68|107.88|269
1643065200000|2022-01-24 23:00:00|109.84|108.04|110.05|108.25|110.27|108.47|109.81|108.01|423
1643065500000|2022-01-24 23:05:00|110.04|108.24|110.45|108.65|110.49|108.69|110|108.2|425
1643065800000|2022-01-24 23:10:00|110.46|108.66|110.51|108.71|110.59|108.79|110.29|108.49|396
1643066100000|2022-01-24 23:15:00|110.5|108.7|110.66|108.86|110.88|109.08|110.49|108.69|368
1643066400000|2022-01-24 23:20:00|110.64|108.84|110.32|108.52|110.66|108.86|110.1|108.3|400
1643066700000|2022-01-24 23:25:00|110.33|108.53|110.32|108.52|110.46|108.66|110.17|108.37|456
1643067000000|2022-01-24 23:30:00|110.23|108.43|110.34|108.54|110.54|108.74|109.6|107.8|521
1643067300000|2022-01-24 23:35:00|110.35|108.55|110.55|108.75|110.75|108.95|110.29|108.49|466
1643067600000|2022-01-24 23:40:00|110.53|108.73|110.66|108.86|110.89|109.09|110.5|108.7|458
1643067900000|2022-01-24 23:45:00|110.67|108.87|110.62|108.82|110.9|109.1|110.58|108.78|527
1643068200000|2022-01-24 23:50:00|110.63|108.83|110.76|108.96|110.86|109.06|110.39|108.59|500
1643068500000|2022-01-24 23:55:00|110.77|108.97|110.53|108.73|110.81|109.01|110.31|108.51|500
1643068800000|2022-01-25 00:00:00|110.52|108.72|110.3|108.5|110.55|108.75|109.82|108.02|534
1643069100000|2022-01-25 00:05:00|110.31|108.51|109.52|107.72|110.33|108.53|109.52|107.72|473
1643069400000|2022-01-25 00:10:00|109.5|107.7|109.6|107.8|110.12|108.32|109.25|107.45|523
1643069700000|2022-01-25 00:15:00|109.57|107.77|109.91|108.11|110.18|108.38|109.4|107.6|487
1643070000000|2022-01-25 00:20:00|109.9|108.1|109.22|107.42|109.91|108.11|109.19|107.39|513
1643070300000|2022-01-25 00:25:00|109.26|107.46|109.04|107.24|109.52|107.72|108.98|107.18|515
1643070600000|2022-01-25 00:30:00|109.03|107.23|108.71|106.91|109.3|107.5|108.58|106.78|483
1643070900000|2022-01-25 00:35:00|108.72|106.92|108.64|106.84|109.03|107.23|108.61|106.81|342
1643071200000|2022-01-25 00:40:00|108.65|106.85|108.79|106.99|109.12|107.32|108.38|106.58|429
1643071500000|2022-01-25 00:45:00|108.81|107.01|108.63|106.83|108.9|107.1|108.23|106.43|405
1643071800000|2022-01-25 00:50:00|108.62|106.82|108.11|106.31|108.69|106.89|108.07|106.27|435
1643072100000|2022-01-25 00:55:00|108.12|106.32|107.9|106.1|108.16|106.36|107.75|105.95|414
1643072400000|2022-01-25 01:00:00|107.91|106.11|108.38|106.58|108.8|107|107.91|106.11|524
1643072700000|2022-01-25 01:05:00|108.39|106.59|108.6|106.8|109.3|107.5|108.39|106.59|468
1643073000000|2022-01-25 01:10:00|108.59|106.79|108.39|106.59|108.89|107.09|108.3|106.5|460
1643073300000|2022-01-25 01:15:00|108.4|106.6|108.66|106.86|108.74|106.94|108.3|106.5|440
1643073600000|2022-01-25 01:20:00|108.67|106.87|108.31|106.51|108.87|107.07|108.3|106.5|415
1643073900000|2022-01-25 01:25:00|108.3|106.5|108.5|106.7|108.78|106.98|108.3|106.5|294
1643074200000|2022-01-25 01:30:00|108.51|106.71|108.42|106.62|108.79|106.99|108.3|106.5|316
1643074500000|2022-01-25 01:35:00|108.41|106.61|108.38|106.58|108.69|106.89|108.29|106.49|344
1643074800000|2022-01-25 01:40:00|108.37|106.57|108.19|106.39|108.5|106.7|108.18|106.38|349
1643075100000|2022-01-25 01:45:00|108.2|106.4|108.65|106.85|108.73|106.93|108.16|106.36|495
1643075400000|2022-01-25 01:50:00|108.63|106.83|108.31|106.51|108.7|106.9|108.25|106.45|497
1643075700000|2022-01-25 01:55:00|108.33|106.53|108.48|106.68|108.59|106.79|108.15|106.35|410
1643076000000|2022-01-25 02:00:00|108.47|106.67|108.46|106.66|108.6|106.8|108.36|106.56|349
1643076300000|2022-01-25 02:05:00|108.47|106.67|108.61|106.81|108.84|107.04|108.26|106.46|371
1643076600000|2022-01-25 02:10:00|108.62|106.82|108.9|107.1|109.1|107.3|108.6|106.8|406
1643076900000|2022-01-25 02:15:00|108.89|107.09|108.56|106.76|109.17|107.37|108.56|106.76|394
1643077200000|2022-01-25 02:20:00|108.57|106.77|108.33|106.53|108.76|106.96|108.3|106.5|464
1643077500000|2022-01-25 02:25:00|108.34|106.54|108.69|106.89|108.82|107.02|108.34|106.54|402
1643077800000|2022-01-25 02:30:00|108.68|106.88|108.68|106.88|108.99|107.19|108.66|106.86|414
1643078100000|2022-01-25 02:35:00|108.67|106.87|108.62|106.82|108.89|107.09|108.6|106.8|256
1643078400000|2022-01-25 02:40:00|108.61|106.81|108.68|106.88|108.9|107.1|108.61|106.81|341
1643078700000|2022-01-25 02:45:00|108.67|106.87|108.98|107.18|109.18|107.38|108.66|106.86|379
1643079000000|2022-01-25 02:50:00|108.97|107.17|109.09|107.29|109.17|107.37|108.87|107.07|310
1643079300000|2022-01-25 02:55:00|109.08|107.28|108.98|107.18|109.13|107.33|108.95|107.15|285
1643079600000|2022-01-25 03:00:00|108.99|107.19|108.48|106.68|109.01|107.21|108.4|106.6|399
1643079900000|2022-01-25 03:05:00|108.5|106.7|108.26|106.46|108.58|106.78|108.26|106.46|315
1643080200000|2022-01-25 03:10:00|108.24|106.44|108.78|106.98|108.79|106.99|108.08|106.28|486
1643080500000|2022-01-25 03:15:00|108.77|106.97|108.93|107.13|108.96|107.16|108.44|106.64|425
1643080800000|2022-01-25 03:20:00|108.92|107.12|108.9|107.1|109.12|107.32|108.77|106.97|390
1643081100000|2022-01-25 03:25:00|108.89|107.09|108.92|107.12|109.06|107.26|108.85|107.05|298
1643081400000|2022-01-25 03:30:00|108.93|107.13|109.01|107.21|109.58|107.78|108.93|107.13|372
1643081700000|2022-01-25 03:35:00|109.02|107.22|109.26|107.46|109.28|107.48|108.99|107.19|364
1643082000000|2022-01-25 03:40:00|109.27|107.47|108.9|107.1|109.27|107.47|108.87|107.07|312
1643082300000|2022-01-25 03:45:00|108.92|107.12|108.66|106.86|108.94|107.14|108.65|106.85|353
1643082600000|2022-01-25 03:50:00|108.65|106.85|109.01|107.21|109.07|107.27|108.65|106.85|291
1643082900000|2022-01-25 03:55:00|109.02|107.22|109.18|107.38|109.31|107.51|108.99|107.19|314
1643083200000|2022-01-25 04:00:00|109.17|107.37|109|107.2|109.38|107.58|108.95|107.15|366
1643083500000|2022-01-25 04:05:00|108.99|107.19|108.97|107.17|109|107.2|108.69|106.89|363
1643083800000|2022-01-25 04:10:00|108.98|107.18|108.7|106.9|108.98|107.18|108.67|106.87|229
1643084100000|2022-01-25 04:15:00|108.69|106.89|108.56|106.76|108.88|107.08|108.56|106.76|211
1643084400000|2022-01-25 04:20:00|108.55|106.75|108.58|106.78|108.69|106.89|108.47|106.67|320
1643084700000|2022-01-25 04:25:00|108.59|106.79|108.69|106.89|108.77|106.97|108.55|106.75|232
1643085000000|2022-01-25 04:30:00|108.7|106.9|108.28|106.48|108.72|106.92|108.27|106.47|379
1643085300000|2022-01-25 04:35:00|108.27|106.47|107.77|105.97|108.3|106.5|107.69|105.89|412
1643085600000|2022-01-25 04:40:00|107.76|105.96|107.65|105.85|107.88|106.08|107.57|105.77|426
1643085900000|2022-01-25 04:45:00|107.64|105.84|107.56|105.76|107.67|105.87|107.42|105.62|248
1643086200000|2022-01-25 04:50:00|107.57|105.77|107.27|105.47|107.59|105.79|107.2|105.4|332
1643086500000|2022-01-25 04:55:00|107.26|105.46|107.34|105.54|107.46|105.66|107.17|105.37|329
1643086800000|2022-01-25 05:00:00|107.33|105.53|107.6|105.8|107.71|105.91|107.15|105.35|360
1643087100000|2022-01-25 05:05:00|107.61|105.81|107.73|105.93|107.92|106.12|107.61|105.81|330
1643087400000|2022-01-25 05:10:00|107.74|105.94|107.76|105.96|107.91|106.11|107.68|105.88|262
1643087700000|2022-01-25 05:15:00|107.75|105.95|107.55|105.75|107.8|106|107.49|105.69|278
1643088000000|2022-01-25 05:20:00|107.56|105.76|107.55|105.75|107.64|105.84|107.46|105.66|278
1643088300000|2022-01-25 05:25:00|107.56|105.76|107.36|105.56|107.58|105.78|107.36|105.56|209
1643088600000|2022-01-25 05:30:00|107.35|105.55|107.56|105.76|107.75|105.95|107.25|105.45|244
1643088900000|2022-01-25 05:35:00|107.54|105.74|107.63|105.83|107.79|105.99|107.51|105.71|177
1643089200000|2022-01-25 05:40:00|107.64|105.84|107.77|105.97|107.89|106.09|107.64|105.84|283
1643089500000|2022-01-25 05:45:00|107.8|106|107.65|105.85|107.9|106.1|107.58|105.78|211
1643089800000|2022-01-25 05:50:00|107.66|105.86|107.75|105.95|107.89|106.09|107.62|105.82|263
1643090100000|2022-01-25 05:55:00|107.76|105.96|108.06|106.26|108.54|106.74|107.64|105.84|276
1643090400000|2022-01-25 06:00:00|108.04|106.24|107.97|106.17|108.39|106.59|107.95|106.15|345
1643090700000|2022-01-25 06:05:00|107.98|106.18|108.09|106.29|108.36|106.56|107.96|106.16|258
1643091000000|2022-01-25 06:10:00|108.1|106.3|107.78|105.98|108.17|106.37|107.68|105.88|249
1643091300000|2022-01-25 06:15:00|107.77|105.97|107.7|105.9|107.99|106.19|107.56|105.76|416
1643091600000|2022-01-25 06:20:00|107.71|105.91|107.56|105.76|107.84|106.04|107.45|105.65|387
1643091900000|2022-01-25 06:25:00|107.57|105.77|107.57|105.77|107.68|105.88|107.45|105.65|267
1643092200000|2022-01-25 06:30:00|107.59|105.79|108.04|106.24|108.04|106.24|107.29|105.49|418
1643092500000|2022-01-25 06:35:00|108.05|106.25|107.64|105.84|108.08|106.28|107.5|105.7|345
1643092800000|2022-01-25 06:40:00|107.63|105.83|107.38|105.58|107.63|105.83|107.34|105.54|359
1643093100000|2022-01-25 06:45:00|107.37|105.57|107.57|105.77|107.68|105.88|107.31|105.51|340
1643093400000|2022-01-25 06:50:00|107.56|105.76|107.47|105.67|107.63|105.83|107.44|105.64|312
1643093700000|2022-01-25 06:55:00|107.48|105.68|107.27|105.47|107.59|105.79|107.25|105.45|290
1643094000000|2022-01-25 07:00:00|107.26|105.46|107.21|105.41|107.49|105.69|107.19|105.39|308
1643094300000|2022-01-25 07:05:00|107.22|105.42|107.17|105.37|107.4|105.6|106.99|105.19|428
1643094600000|2022-01-25 07:10:00|107.15|105.35|106.93|105.13|107.2|105.4|106.86|105.06|417
1643094900000|2022-01-25 07:15:00|106.95|105.15|107.26|105.46|107.28|105.48|106.94|105.14|397
1643095200000|2022-01-25 07:20:00|107.25|105.45|107.45|105.65|107.47|105.67|107.13|105.33|393
1643095500000|2022-01-25 07:25:00|107.46|105.66|107.59|105.79|107.71|105.91|107.42|105.62|290
1643095800000|2022-01-25 07:30:00|107.61|105.81|107.87|106.07|107.95|106.15|107.58|105.78|376
1643096100000|2022-01-25 07:35:00|107.86|106.06|107.84|106.04|107.97|106.17|107.66|105.86|352
1643096400000|2022-01-25 07:40:00|107.81|106.01|107.89|106.09|108.07|106.27|107.76|105.96|412
1643096700000|2022-01-25 07:45:00|107.9|106.1|107.72|105.92|107.9|106.1|107.69|105.89|346
1643097000000|2022-01-25 07:50:00|107.71|105.91|107.87|106.07|108.02|106.22|107.61|105.81|367
1643097300000|2022-01-25 07:55:00|107.86|106.06|108.09|106.29|108.2|106.4|107.85|106.05|359
1643097600000|2022-01-25 08:00:00|108.08|106.28|108.84|107.04|109.05|107.25|107.88|106.08|429
1643097900000|2022-01-25 08:05:00|108.82|107.02|108.5|106.7|108.83|107.03|108.39|106.59|498
1643098200000|2022-01-25 08:10:00|108.52|106.72|108.95|107.15|108.95|107.15|108.47|106.67|546
1643098500000|2022-01-25 08:15:00|108.94|107.14|109.11|107.31|109.39|107.59|108.88|107.08|547
1643098800000|2022-01-25 08:20:00|109.1|107.3|108.76|106.96|109.22|107.42|108.67|106.87|460
1643099100000|2022-01-25 08:25:00|108.74|106.94|108.24|106.44|108.83|107.03|108.12|106.32|520
1643099400000|2022-01-25 08:30:00|108.23|106.43|108.14|106.34|108.46|106.66|107.86|106.06|539
1643099700000|2022-01-25 08:35:00|108.13|106.33|108.27|106.47|108.44|106.64|108.08|106.28|482
1643100000000|2022-01-25 08:40:00|108.28|106.48|108.78|106.98|108.82|107.02|108.27|106.47|490
1643100300000|2022-01-25 08:45:00|108.79|106.99|108.77|106.97|108.9|107.1|108.55|106.75|390
1643100600000|2022-01-25 08:50:00|108.78|106.98|108.75|106.95|109.17|107.37|108.73|106.93|334
1643100900000|2022-01-25 08:55:00|108.76|106.96|108.37|106.57|108.92|107.12|108.34|106.54|344
1643101200000|2022-01-25 09:00:00|108.38|106.58|108.41|106.61|108.48|106.68|108.16|106.36|381
1643101500000|2022-01-25 09:05:00|108.42|106.62|108.92|107.12|108.93|107.13|108.36|106.56|438
1643101800000|2022-01-25 09:10:00|108.9|107.1|108.87|107.07|109.09|107.29|108.56|106.76|445
1643102100000|2022-01-25 09:15:00|108.86|107.06|108.76|106.96|109.07|107.27|108.68|106.88|325
1643102400000|2022-01-25 09:20:00|108.75|106.95|109.22|107.42|109.31|107.51|108.75|106.95|417
1643102700000|2022-01-25 09:25:00|109.21|107.41|109.36|107.56|109.49|107.69|109.07|107.27|411
1643103000000|2022-01-25 09:30:00|109.37|107.57|109.39|107.59|109.41|107.61|109.08|107.28|454
1643103300000|2022-01-25 09:35:00|109.37|107.57|109.21|107.41|109.59|107.79|109.16|107.36|384
1643103600000|2022-01-25 09:40:00|109.2|107.4|108.83|107.03|109.2|107.4|108.79|106.99|406
1643103900000|2022-01-25 09:45:00|108.85|107.05|108.96|107.16|109.15|107.35|108.85|107.05|386
1643104200000|2022-01-25 09:50:00|108.97|107.17|109.51|107.71|109.59|107.79|108.97|107.17|427
1643104500000|2022-01-25 09:55:00|109.5|107.7|109.34|107.54|109.72|107.92|109.23|107.43|396
1643104800000|2022-01-25 10:00:00|109.35|107.55|109.32|107.52|109.69|107.89|109.21|107.41|440
1643105100000|2022-01-25 10:05:00|109.33|107.53|109.79|107.99|109.81|108.01|109.18|107.38|432
1643105400000|2022-01-25 10:10:00|109.78|107.98|109.93|108.13|110.01|108.21|109.62|107.82|444
1643105700000|2022-01-25 10:15:00|109.92|108.12|110.07|108.27|110.62|108.82|109.92|108.12|590
1643106000000|2022-01-25 10:20:00|110.08|108.28|109.73|107.93|110.21|108.41|109.69|107.89|476
1643106300000|2022-01-25 10:25:00|109.72|107.92|109.63|107.83|109.87|108.07|109.52|107.72|454
1643106600000|2022-01-25 10:30:00|109.61|107.81|109.45|107.65|109.71|107.91|109.39|107.59|499
1643106900000|2022-01-25 10:35:00|109.44|107.64|109.12|107.32|109.47|107.67|109.01|107.21|514
1643107200000|2022-01-25 10:40:00|109.13|107.33|108.9|107.1|109.22|107.42|108.81|107.01|336
1643107500000|2022-01-25 10:45:00|108.89|107.09|108.85|107.05|109.14|107.34|108.77|106.97|385
1643107800000|2022-01-25 10:50:00|108.83|107.03|108.9|107.1|109.22|107.42|108.8|107|415
1643108100000|2022-01-25 10:55:00|108.89|107.09|109.11|107.31|109.16|107.36|108.81|107.01|381
1643108400000|2022-01-25 11:00:00|109.1|107.3|109.71|107.91|109.77|107.97|108.85|107.05|399
1643108700000|2022-01-25 11:05:00|109.72|107.92|109.91|108.11|109.91|108.11|109.59|107.79|368
1643109000000|2022-01-25 11:10:00|109.9|108.1|109.82|108.02|109.91|108.11|109.69|107.89|323
1643109300000|2022-01-25 11:15:00|109.84|108.04|109.32|107.52|109.95|108.15|109.24|107.44|400
1643109600000|2022-01-25 11:20:00|109.31|107.51|108.91|107.11|109.41|107.61|108.89|107.09|312
1643109900000|2022-01-25 11:25:00|108.92|107.12|108.69|106.89|108.94|107.14|108.6|106.8|413
1643110200000|2022-01-25 11:30:00|108.7|106.9|108.71|106.91|108.97|107.17|108.59|106.79|413
1643110500000|2022-01-25 11:35:00|108.75|106.95|108.78|106.98|109.05|107.25|108.73|106.93|344
1643110800000|2022-01-25 11:40:00|108.79|106.99|108.96|107.16|108.96|107.16|108.62|106.82|324
1643111100000|2022-01-25 11:45:00|109|107.2|109.3|107.5|109.34|107.54|108.92|107.12|406
1643111400000|2022-01-25 11:50:00|109.29|107.49|108.81|107.01|109.35|107.55|108.8|107|299
1643111700000|2022-01-25 11:55:00|108.8|107|108.72|106.92|109.03|107.23|108.68|106.88|435
1643112000000|2022-01-25 12:00:00|108.73|106.93|108.59|106.79|108.94|107.14|108.58|106.78|398
1643112300000|2022-01-25 12:05:00|108.6|106.8|108.46|106.66|108.66|106.86|108.26|106.46|526
1643112600000|2022-01-25 12:10:00|108.44|106.64|108.54|106.74|108.61|106.81|108.33|106.53|438
1643112900000|2022-01-25 12:15:00|108.53|106.73|108.73|106.93|108.88|107.08|108.22|106.42|469
1643113200000|2022-01-25 12:20:00|108.74|106.94|108.7|106.9|108.86|107.06|108.59|106.79|514
1643113500000|2022-01-25 12:25:00|108.71|106.91|109.03|107.23|109.19|107.39|108.7|106.9|452
1643113800000|2022-01-25 12:30:00|109.04|107.24|108.86|107.06|109.42|107.62|108.79|106.99|555
1643114100000|2022-01-25 12:35:00|108.84|107.04|109.18|107.38|109.36|107.56|108.78|106.98|521
1643114400000|2022-01-25 12:40:00|109.19|107.39|109.44|107.64|109.69|107.89|109.1|107.3|539
1643114700000|2022-01-25 12:45:00|109.45|107.65|108.84|107.04|109.45|107.65|108.76|106.96|517
1643115000000|2022-01-25 12:50:00|108.85|107.05|108.6|106.8|108.98|107.18|108.54|106.74|431
1643115300000|2022-01-25 12:55:00|108.59|106.79|108.55|106.75|108.78|106.98|108.5|106.7|440
1643115600000|2022-01-25 13:00:00|108.56|106.76|108.46|106.66|108.66|106.86|108.39|106.59|445
1643115900000|2022-01-25 13:05:00|108.47|106.67|107.57|105.77|108.55|106.75|107.57|105.77|519
1643116200000|2022-01-25 13:10:00|107.58|105.78|107.81|106.01|107.83|106.03|107.55|105.75|425
1643116500000|2022-01-25 13:15:00|107.8|106|107.84|106.04|107.96|106.16|107.5|105.7|450
1643116800000|2022-01-25 13:20:00|107.85|106.05|107.53|105.73|107.91|106.11|107.42|105.62|412
1643117100000|2022-01-25 13:25:00|107.54|105.74|107.07|105.27|107.62|105.82|106.86|105.06|467
1643117400000|2022-01-25 13:30:00|107.06|105.26|107.38|105.58|107.39|105.59|106.93|105.13|415
1643117700000|2022-01-25 13:35:00|107.39|105.59|107.58|105.78|107.64|105.84|107.34|105.54|368
1643118000000|2022-01-25 13:40:00|107.59|105.79|107.7|105.9|107.74|105.94|107.4|105.6|346
1643118300000|2022-01-25 13:45:00|107.69|105.89|107.91|106.11|107.94|106.14|107.6|105.8|367
1643118600000|2022-01-25 13:50:00|107.9|106.1|107.61|105.81|107.92|106.12|107.54|105.74|337
1643118900000|2022-01-25 13:55:00|107.6|105.8|108.02|106.22|108.16|106.36|107.6|105.8|385
1643119200000|2022-01-25 14:00:00|108.01|106.21|108.2|106.4|108.23|106.43|107.64|105.84|431
1643119500000|2022-01-25 14:05:00|108.21|106.41|108.66|106.86|108.71|106.91|108.09|106.29|446
1643119800000|2022-01-25 14:10:00|108.67|106.87|108.76|106.96|108.79|106.99|108.52|106.72|408
1643120100000|2022-01-25 14:15:00|108.75|106.95|109.22|107.42|109.23|107.43|108.69|106.89|519
1643120400000|2022-01-25 14:20:00|109.23|107.43|109.63|107.83|109.72|107.92|109.14|107.34|540
1643120700000|2022-01-25 14:25:00|109.64|107.84|108.94|107.14|109.82|108.02|108.92|107.12|528
1643121000000|2022-01-25 14:30:00|108.93|107.13|108.63|106.83|109.12|107.32|108.38|106.58|557
1643121300000|2022-01-25 14:35:00|108.62|106.82|109.43|107.63|109.81|108.01|108.52|106.72|567
1643121600000|2022-01-25 14:40:00|109.39|107.59|109.3|107.5|109.82|108.02|109.01|107.21|663
1643121900000|2022-01-25 14:45:00|109.29|107.49|108.41|106.61|109.31|107.51|108.37|106.57|666
1643122200000|2022-01-25 14:50:00|108.43|106.63|107.38|105.58|108.45|106.65|107.27|105.47|643
1643122500000|2022-01-25 14:55:00|107.37|105.57|107.23|105.43|107.71|105.91|107.12|105.32|661
1643122800000|2022-01-25 15:00:00|107.22|105.42|106.63|104.83|107.63|105.83|106.12|104.32|751
1643123100000|2022-01-25 15:05:00|106.62|104.82|106.9|105.1|106.91|105.11|106.41|104.61|626
1643123400000|2022-01-25 15:10:00|106.91|105.11|107.89|106.09|108.01|106.21|106.79|104.99|621
1643123700000|2022-01-25 15:15:00|107.9|106.1|107.92|106.12|108.43|106.63|107.6|105.8|617
1643124000000|2022-01-25 15:20:00|107.93|106.13|107.83|106.03|108.02|106.22|107.32|105.52|604
1643124300000|2022-01-25 15:25:00|107.84|106.04|108.75|106.95|108.82|107.02|107.78|105.98|574
1643124600000|2022-01-25 15:30:00|108.74|106.94|108.32|106.52|108.74|106.94|108.2|106.4|571
1643124900000|2022-01-25 15:35:00|108.31|106.51|108.34|106.54|108.81|107.01|107.83|106.03|612
1643125200000|2022-01-25 15:40:00|108.33|106.53|108.68|106.88|108.68|106.88|108.12|106.32|589
1643125500000|2022-01-25 15:45:00|108.69|106.89|108.85|107.05|108.95|107.15|108.3|106.5|666
1643125800000|2022-01-25 15:50:00|108.86|107.06|108.36|106.56|108.88|107.08|108.25|106.45|633
1643126100000|2022-01-25 15:55:00|108.35|106.55|108.17|106.37|108.51|106.71|108|106.2|617
1643126400000|2022-01-25 16:00:00|108.18|106.38|108.54|106.74|108.58|106.78|108.03|106.23|568
1643126700000|2022-01-25 16:05:00|108.55|106.75|108.45|106.65|108.87|107.07|108.22|106.42|556
1643127000000|2022-01-25 16:10:00|108.46|106.66|108.51|106.71|108.8|107|108.39|106.59|540
1643127300000|2022-01-25 16:15:00|108.5|106.7|109.41|107.61|109.43|107.63|108.37|106.57|581
1643127600000|2022-01-25 16:20:00|109.42|107.62|109.43|107.63|109.66|107.86|109.29|107.49|531
1643127900000|2022-01-25 16:25:00|109.45|107.65|109.23|107.43|109.53|107.73|109.09|107.29|545
1643128200000|2022-01-25 16:30:00|109.24|107.44|109.19|107.39|109.58|107.78|109.05|107.25|534
1643128500000|2022-01-25 16:35:00|109.18|107.38|109|107.2|109.27|107.47|108.83|107.03|487
1643128800000|2022-01-25 16:40:00|108.99|107.19|109.42|107.62|109.47|107.67|108.77|106.97|438
1643129100000|2022-01-25 16:45:00|109.41|107.61|109.74|107.94|109.79|107.99|109.36|107.56|540
1643129400000|2022-01-25 16:50:00|109.73|107.93|109.74|107.94|109.85|108.05|109.55|107.75|446
1643129700000|2022-01-25 16:55:00|109.73|107.93|109.2|107.4|109.85|108.05|109.12|107.32|550
1643130000000|2022-01-25 17:00:00|109.21|107.41|109.51|107.71|109.52|107.72|109.04|107.24|518
1643130300000|2022-01-25 17:05:00|109.52|107.72|109.68|107.88|109.96|108.16|109.52|107.72|507
1643130600000|2022-01-25 17:10:00|109.7|107.9|109.82|108.02|109.9|108.1|109.5|107.7|495
1643130900000|2022-01-25 17:15:00|109.84|108.04|109.95|108.15|110.02|108.22|109.52|107.72|519
1643131200000|2022-01-25 17:20:00|109.96|108.16|110.17|108.37|110.62|108.82|109.88|108.08|511
1643131500000|2022-01-25 17:25:00|110.16|108.36|110.35|108.55|110.44|108.64|109.95|108.15|478
1643131800000|2022-01-25 17:30:00|110.36|108.56|109.94|108.14|110.42|108.62|109.87|108.07|509
1643132100000|2022-01-25 17:35:00|109.95|108.15|109.72|107.92|110.06|108.26|109.67|107.87|469
1643132400000|2022-01-25 17:40:00|109.73|107.93|110.48|108.68|110.48|108.68|109.67|107.87|491
1643132700000|2022-01-25 17:45:00|110.47|108.67|109.83|108.03|110.54|108.74|109.59|107.79|551
1643133000000|2022-01-25 17:50:00|109.84|108.04|109.83|108.03|110.03|108.23|109.65|107.85|498
1643133300000|2022-01-25 17:55:00|109.82|108.02|110.04|108.24|110.04|108.24|109.52|107.72|492
1643133600000|2022-01-25 18:00:00|110.03|108.23|109.6|107.8|110.03|108.23|109.37|107.57|537
1643133900000|2022-01-25 18:05:00|109.61|107.81|109.53|107.73|109.71|107.91|109.39|107.59|477
1643134200000|2022-01-25 18:10:00|109.54|107.74|109.79|107.99|109.88|108.08|109.5|107.7|354
1643134500000|2022-01-25 18:15:00|109.8|108|110.05|108.25|110.18|108.38|109.7|107.9|447
1643134800000|2022-01-25 18:20:00|110.06|108.26|110.05|108.25|110.12|108.32|109.87|108.07|464
1643135100000|2022-01-25 18:25:00|110.06|108.26|110.33|108.53|110.58|108.78|109.99|108.19|573
1643135400000|2022-01-25 18:30:00|110.34|108.54|110.64|108.84|110.84|109.04|110.22|108.42|506
1643135700000|2022-01-25 18:35:00|110.65|108.85|110.46|108.66|110.74|108.94|110.32|108.52|482
1643136000000|2022-01-25 18:40:00|110.47|108.67|110.18|108.38|110.5|108.7|110.06|108.26|417
1643136300000|2022-01-25 18:45:00|110.21|108.41|110.37|108.57|110.44|108.64|110.11|108.31|433
1643136600000|2022-01-25 18:50:00|110.38|108.58|110.25|108.45|110.48|108.68|110.2|108.4|381
1643136900000|2022-01-25 18:55:00|110.26|108.46|110.39|108.59|110.61|108.81|110.11|108.31|440
1643137200000|2022-01-25 19:00:00|110.35|108.55|110.07|108.27|110.46|108.66|109.96|108.16|301
1643137500000|2022-01-25 19:05:00|110.08|108.28|109.94|108.14|110.11|108.31|109.85|108.05|410
1643137800000|2022-01-25 19:10:00|109.93|108.13|110.06|108.26|110.13|108.33|109.87|108.07|401
1643138100000|2022-01-25 19:15:00|110.05|108.25|110.03|108.23|110.14|108.34|109.92|108.12|390
1643138400000|2022-01-25 19:20:00|110.04|108.24|109.78|107.98|110.25|108.45|109.69|107.89|428
1643138700000|2022-01-25 19:25:00|109.8|108|109.44|107.64|109.8|108|109.39|107.59|521
1643139000000|2022-01-25 19:30:00|109.43|107.63|109.05|107.25|109.57|107.77|108.94|107.14|495
1643139300000|2022-01-25 19:35:00|109.07|107.27|108.84|107.04|109.1|107.3|108.63|106.83|492
1643139600000|2022-01-25 19:40:00|108.87|107.07|109.22|107.42|109.3|107.5|108.87|107.07|453
1643139900000|2022-01-25 19:45:00|109.19|107.39|109.03|107.23|109.43|107.63|109.01|107.21|411
1643140200000|2022-01-25 19:50:00|109.01|107.21|109.03|107.23|109.43|107.63|109|107.2|440
1643140500000|2022-01-25 19:55:00|109.04|107.24|108.95|107.15|109.19|107.39|108.91|107.11|402
1643140800000|2022-01-25 20:00:00|108.94|107.14|108.66|106.86|109.06|107.26|108.61|106.81|452
1643141100000|2022-01-25 20:05:00|108.67|106.87|108.41|106.61|108.72|106.92|108.29|106.49|520
1643141400000|2022-01-25 20:10:00|108.43|106.63|108.42|106.62|108.55|106.75|108.22|106.42|452
1643141700000|2022-01-25 20:15:00|108.41|106.61|108.74|106.94|108.76|106.96|108.4|106.6|375
1643142000000|2022-01-25 20:20:00|108.73|106.93|108.36|106.56|108.94|107.14|108.32|106.52|470
1643142300000|2022-01-25 20:25:00|108.35|106.55|108.29|106.49|108.55|106.75|108.21|106.41|466
1643142600000|2022-01-25 20:30:00|108.32|106.52|108.08|106.28|108.34|106.54|107.93|106.13|530
1643142900000|2022-01-25 20:35:00|108.1|106.3|108.62|106.82|108.76|106.96|107.91|106.11|540
1643143200000|2022-01-25 20:40:00|108.63|106.83|108.81|107.01|109.01|107.21|108.53|106.73|590
1643143500000|2022-01-25 20:45:00|108.83|107.03|108.68|106.88|109.25|107.45|108.64|106.84|589
1643143800000|2022-01-25 20:50:00|108.69|106.89|108.58|106.78|108.86|107.06|108.49|106.69|577
1643144100000|2022-01-25 20:55:00|108.57|106.77|108.83|107.03|108.94|107.14|108.49|106.69|511
1643144400000|2022-01-25 21:00:00|108.82|107.02|108.36|106.56|108.93|107.13|108.31|106.51|561
1643144700000|2022-01-25 21:05:00|108.37|106.57|108|106.2|108.37|106.57|107.91|106.11|457
1643145000000|2022-01-25 21:10:00|107.99|106.19|108.4|106.6|108.53|106.73|107.88|106.08|427
1643145300000|2022-01-25 21:15:00|108.39|106.59|107.94|106.14|108.46|106.66|107.91|106.11|426
1643145600000|2022-01-25 21:20:00|107.95|106.15|108.04|106.24|108.14|106.34|107.9|106.1|363
1643145900000|2022-01-25 21:25:00|108.05|106.25|107.89|106.09|108.12|106.32|107.7|105.9|414
1643146200000|2022-01-25 21:30:00|107.88|106.08|107.78|105.98|108.02|106.22|107.68|105.88|376
1643146500000|2022-01-25 21:35:00|107.77|105.97|107.78|105.98|108.09|106.29|107.58|105.78|433
1643146800000|2022-01-25 21:40:00|107.77|105.97|107.78|105.98|108.05|106.25|107.76|105.96|357
1643147100000|2022-01-25 21:45:00|107.81|106.01|107.86|106.06|108.21|106.41|107.81|106.01|446
1643147400000|2022-01-25 21:50:00|107.87|106.07|108.04|106.24|108.13|106.33|107.48|105.68|413
1643147700000|2022-01-25 21:55:00|108.03|106.23|107.74|105.94|108.12|106.32|107.68|105.88|356
1643148000000|2022-01-25 22:00:00|107.75|105.95|108.08|106.28|108.2|106.4|107.73|105.93|264
1643148300000|2022-01-25 22:05:00|108.1|106.3|108.26|106.46|108.4|106.6|108.1|106.3|190
1643148600000|2022-01-25 22:10:00|108.27|106.47|108.14|106.34|108.34|106.54|108|106.2|248
1643148900000|2022-01-25 22:15:00|108.15|106.35|107.61|105.81|108.24|106.44|107.51|105.71|306
1643149200000|2022-01-25 22:20:00|107.62|105.82|107.56|105.76|107.93|106.13|107.46|105.66|346
1643149500000|2022-01-25 22:25:00|107.57|105.77|107.67|105.87|107.79|105.99|107.47|105.67|280
1643149800000|2022-01-25 22:30:00|107.68|105.88|107.83|106.03|107.83|106.03|107.67|105.87|247
1643150100000|2022-01-25 22:35:00|107.87|106.07|108.03|106.23|108.15|106.35|107.87|106.07|232
1643150400000|2022-01-25 22:40:00|108.02|106.22|108.07|106.27|108.12|106.32|108.02|106.22|213
1643150700000|2022-01-25 22:45:00|108.06|106.26|108.4|106.6|108.45|106.65|108.06|106.26|301
1643151000000|2022-01-25 22:50:00|108.36|106.56|108.37|106.57|108.42|106.62|108.19|106.39|256
1643151300000|2022-01-25 22:55:00|108.38|106.58|108.99|107.19|109|107.2|108.2|106.4|356
1643151600000|2022-01-25 23:00:00|109|107.2|108.81|107.01|109.07|107.27|108.48|106.68|388
1643151900000|2022-01-25 23:05:00|108.82|107.02|108.75|106.95|109.07|107.27|108.63|106.83|414
1643152200000|2022-01-25 23:10:00|108.76|106.96|108.78|106.98|109.13|107.33|108.6|106.8|487
1643152500000|2022-01-25 23:15:00|108.77|106.97|109.25|107.45|109.31|107.51|108.76|106.96|462
1643152800000|2022-01-25 23:20:00|109.23|107.43|109.2|107.4|109.31|107.51|109.05|107.25|388
1643153100000|2022-01-25 23:25:00|109.19|107.39|109.24|107.44|109.28|107.48|108.92|107.12|475
1643153400000|2022-01-25 23:30:00|109.2|107.4|108.92|107.12|109.33|107.53|108.73|106.93|439
1643153700000|2022-01-25 23:35:00|108.93|107.13|109.23|107.43|109.25|107.45|108.89|107.09|436
1643154000000|2022-01-25 23:40:00|109.21|107.41|109.18|107.38|109.27|107.47|108.95|107.15|443
1643154300000|2022-01-25 23:45:00|109.17|107.37|109.23|107.43|109.52|107.72|109.15|107.35|456
1643154600000|2022-01-25 23:50:00|109.24|107.44|109.03|107.23|109.36|107.56|108.98|107.18|422
1643154900000|2022-01-25 23:55:00|109.02|107.22|108.81|107.01|109.09|107.29|108.54|106.74|458
1643155200000|2022-01-26 00:00:00|108.8|107|108.25|106.45|108.95|107.15|108.17|106.37|612
1643155500000|2022-01-26 00:05:00|108.24|106.44|108.53|106.73|108.67|106.87|108.09|106.29|488
1643155800000|2022-01-26 00:10:00|108.54|106.74|108.31|106.51|108.92|107.12|108.25|106.45|614
1643156100000|2022-01-26 00:15:00|108.3|106.5|108.12|106.32|108.6|106.8|108.12|106.32|602
1643156400000|2022-01-26 00:20:00|108.14|106.34|108.83|107.03|108.83|107.03|108.1|106.3|523
1643156700000|2022-01-26 00:25:00|108.81|107.01|108.82|107.02|109.04|107.24|108.34|106.54|505
1643157000000|2022-01-26 00:30:00|108.84|107.04|108.99|107.19|109.01|107.21|108.53|106.73|426
1643157300000|2022-01-26 00:35:00|109|107.2|108.85|107.05|109.09|107.29|108.63|106.83|453
1643157600000|2022-01-26 00:40:00|108.87|107.07|108.48|106.68|108.87|107.07|108.48|106.68|463
1643157900000|2022-01-26 00:45:00|108.47|106.67|107.95|106.15|108.63|106.83|107.89|106.09|485
1643158200000|2022-01-26 00:50:00|107.94|106.14|107.73|105.93|108.14|106.34|107.61|105.81|538
1643158500000|2022-01-26 00:55:00|107.71|105.91|108.03|106.23|108.03|106.23|107.53|105.73|509
1643158800000|2022-01-26 01:00:00|108.02|106.22|108.14|106.34|108.16|106.36|107.82|106.02|441
1643159100000|2022-01-26 01:05:00|108.15|106.35|107.9|106.1|108.32|106.52|107.86|106.06|458
1643159400000|2022-01-26 01:10:00|107.89|106.09|108.12|106.32|108.23|106.43|107.89|106.09|482
1643159700000|2022-01-26 01:15:00|108.11|106.31|108.43|106.63|108.52|106.72|108.09|106.29|405
1643160000000|2022-01-26 01:20:00|108.41|106.61|108.69|106.89|108.74|106.94|108.36|106.56|454
1643160300000|2022-01-26 01:25:00|108.7|106.9|108.67|106.87|108.72|106.92|108.4|106.6|362
1643160600000|2022-01-26 01:30:00|108.66|106.86|108.37|106.57|108.66|106.86|108.31|106.51|435
1643160900000|2022-01-26 01:35:00|108.38|106.58|108.19|106.39|108.48|106.68|108.08|106.28|411
1643161200000|2022-01-26 01:40:00|108.2|106.4|108.34|106.54|108.52|106.72|108.19|106.39|353
1643161500000|2022-01-26 01:45:00|108.35|106.55|108.72|106.92|108.74|106.94|108.33|106.53|360
1643161800000|2022-01-26 01:50:00|108.71|106.91|108.91|107.11|109.04|107.24|108.67|106.87|301
1643162100000|2022-01-26 01:55:00|108.92|107.12|108.98|107.18|109.1|107.3|108.88|107.08|332
1643162400000|2022-01-26 02:00:00|108.99|107.19|109.19|107.39|109.29|107.49|108.86|107.06|416
1643162700000|2022-01-26 02:05:00|109.2|107.4|109.2|107.4|109.34|107.54|109.09|107.29|467
1643163000000|2022-01-26 02:10:00|109.21|107.41|109.64|107.84|109.65|107.85|109.2|107.4|426
1643163300000|2022-01-26 02:15:00|109.65|107.85|109.52|107.72|109.67|107.87|109.36|107.56|420
1643163600000|2022-01-26 02:20:00|109.53|107.73|109.33|107.53|109.54|107.74|109.3|107.5|354
1643163900000|2022-01-26 02:25:00|109.32|107.52|109.37|107.57|109.45|107.65|109.23|107.43|352
1643164200000|2022-01-26 02:30:00|109.36|107.56|109.55|107.75|109.56|107.76|109.29|107.49|411
1643164500000|2022-01-26 02:35:00|109.54|107.74|109.45|107.65|109.7|107.9|109.36|107.56|355
1643164800000|2022-01-26 02:40:00|109.46|107.66|109.23|107.43|109.47|107.67|109.15|107.35|314
1643165100000|2022-01-26 02:45:00|109.22|107.42|108.76|106.96|109.27|107.47|108.63|106.83|378
1643165400000|2022-01-26 02:50:00|108.77|106.97|108.67|106.87|108.82|107.02|108.53|106.73|394
1643165700000|2022-01-26 02:55:00|108.68|106.88|108.42|106.62|108.83|107.03|108.39|106.59|306
1643166000000|2022-01-26 03:00:00|108.41|106.61|108.63|106.83|108.72|106.92|108.4|106.6|317
1643166300000|2022-01-26 03:05:00|108.64|106.84|109.1|107.3|109.25|107.45|108.61|106.81|441
1643166600000|2022-01-26 03:10:00|109.11|107.31|108.98|107.18|109.17|107.37|108.96|107.16|333
1643166900000|2022-01-26 03:15:00|108.97|107.17|109.05|107.25|109.14|107.34|108.89|107.09|387
1643167200000|2022-01-26 03:20:00|109.04|107.24|109.29|107.49|109.44|107.64|109.01|107.21|431
1643167500000|2022-01-26 03:25:00|109.3|107.5|109.25|107.45|109.38|107.58|109.15|107.35|396
1643167800000|2022-01-26 03:30:00|109.26|107.46|109.51|107.71|109.81|108.01|109.25|107.45|451
1643168100000|2022-01-26 03:35:00|109.52|107.72|109.46|107.66|109.69|107.89|109.4|107.6|474
1643168400000|2022-01-26 03:40:00|109.47|107.67|109.55|107.75|109.67|107.87|109.43|107.63|304
1643168700000|2022-01-26 03:45:00|109.56|107.76|109.73|107.93|109.76|107.96|109.54|107.74|408
1643169000000|2022-01-26 03:50:00|109.72|107.92|109.77|107.97|109.95|108.15|109.68|107.88|426
1643169300000|2022-01-26 03:55:00|109.76|107.96|109.64|107.84|109.78|107.98|109.56|107.76|386
1643169600000|2022-01-26 04:00:00|109.63|107.83|109.42|107.62|109.79|107.99|109.4|107.6|358
1643169900000|2022-01-26 04:05:00|109.39|107.59|109.36|107.56|109.52|107.72|109.28|107.48|349
1643170200000|2022-01-26 04:10:00|109.37|107.57|109.64|107.84|109.77|107.97|109.27|107.47|317
1643170500000|2022-01-26 04:15:00|109.65|107.85|109.61|107.81|109.78|107.98|109.52|107.72|421
1643170800000|2022-01-26 04:20:00|109.62|107.82|109.89|108.09|109.94|108.14|109.59|107.79|344
1643171100000|2022-01-26 04:25:00|109.86|108.06|109.87|108.07|109.95|108.15|109.69|107.89|381
1643171400000|2022-01-26 04:30:00|109.86|108.06|109.62|107.82|109.87|108.07|109.6|107.8|322
1643171700000|2022-01-26 04:35:00|109.6|107.8|109.78|107.98|109.92|108.12|109.59|107.79|357
1643172000000|2022-01-26 04:40:00|109.77|107.97|109.86|108.06|109.94|108.14|109.74|107.94|331
1643172300000|2022-01-26 04:45:00|109.85|108.05|110.94|109.14|111.11|109.31|109.85|108.05|477
1643172600000|2022-01-26 04:50:00|110.96|109.16|110.95|109.15|111|109.2|110.61|108.81|511
1643172900000|2022-01-26 04:55:00|110.96|109.16|110.91|109.11|110.99|109.19|110.8|109|401
1643173200000|2022-01-26 05:00:00|110.92|109.12|110.85|109.05|110.97|109.17|110.8|109|363
1643173500000|2022-01-26 05:05:00|110.86|109.06|110.83|109.03|110.86|109.06|110.6|108.8|379
1643173800000|2022-01-26 05:10:00|110.82|109.02|110.61|108.81|110.82|109.02|110.59|108.79|307
1643174100000|2022-01-26 05:15:00|110.59|108.79|110.73|108.93|110.8|109|110.59|108.79|424
1643174400000|2022-01-26 05:20:00|110.74|108.94|110.7|108.9|110.78|108.98|110.68|108.88|524
1643174700000|2022-01-26 05:25:00|110.72|108.92|110.75|108.95|110.86|109.06|110.63|108.83|448
1643175000000|2022-01-26 05:30:00|110.74|108.94|110.83|109.03|110.84|109.04|110.65|108.85|273
1643175300000|2022-01-26 05:35:00|110.84|109.04|111|109.2|111.03|109.23|110.79|108.99|377
1643175600000|2022-01-26 05:40:00|111.01|109.21|111.1|109.3|111.16|109.36|110.98|109.18|487
1643175900000|2022-01-26 05:45:00|111.11|109.31|110.97|109.17|111.23|109.43|110.84|109.04|424
1643176200000|2022-01-26 05:50:00|110.96|109.16|110.71|108.91|110.97|109.17|110.62|108.82|439
1643176500000|2022-01-26 05:55:00|110.72|108.92|110.6|108.8|110.78|108.98|110.57|108.77|332
1643176800000|2022-01-26 06:00:00|110.62|108.82|110.55|108.75|110.72|108.92|110.44|108.64|305
1643177100000|2022-01-26 06:05:00|110.56|108.76|110.51|108.71|110.64|108.84|110.44|108.64|354
1643177400000|2022-01-26 06:10:00|110.52|108.72|110.4|108.6|110.62|108.82|110.34|108.54|336
1643177700000|2022-01-26 06:15:00|110.39|108.59|110.66|108.86|110.8|109|110.39|108.59|296
1643178000000|2022-01-26 06:20:00|110.65|108.85|110.36|108.56|110.71|108.91|110.36|108.56|308
1643178300000|2022-01-26 06:25:00|110.37|108.57|109.87|108.07|110.41|108.61|109.79|107.99|409
1643178600000|2022-01-26 06:30:00|109.86|108.06|109.71|107.91|110.05|108.25|109.6|107.8|458
1643178900000|2022-01-26 06:35:00|109.72|107.92|109.8|108|109.94|108.14|109.68|107.88|340
1643179200000|2022-01-26 06:40:00|109.81|108.01|109.77|107.97|109.9|108.1|109.49|107.69|305
1643179500000|2022-01-26 06:45:00|109.76|107.96|109.45|107.65|109.77|107.97|109.33|107.53|324
1643179800000|2022-01-26 06:50:00|109.46|107.66|109.29|107.49|109.51|107.71|109.26|107.46|313
1643180100000|2022-01-26 06:55:00|109.32|107.52|109.34|107.54|109.46|107.66|109.23|107.43|338
1643180400000|2022-01-26 07:00:00|109.33|107.53|109.1|107.3|109.43|107.63|109.02|107.22|301
1643180700000|2022-01-26 07:05:00|109.09|107.29|109.05|107.25|109.11|107.31|108.92|107.12|304
1643181000000|2022-01-26 07:10:00|109.06|107.26|108.95|107.15|109.06|107.26|108.91|107.11|353
1643181300000|2022-01-26 07:15:00|108.94|107.14|109.14|107.34|109.2|107.4|108.84|107.04|332
1643181600000|2022-01-26 07:20:00|109.15|107.35|109.14|107.34|109.3|107.5|109.13|107.33|418
1643181900000|2022-01-26 07:25:00|109.17|107.37|109.12|107.32|109.2|107.4|108.99|107.19|345
1643182200000|2022-01-26 07:30:00|109.11|107.31|109.36|107.56|109.38|107.58|109.09|107.29|381
1643182500000|2022-01-26 07:35:00|109.35|107.55|109.51|107.71|109.53|107.73|109.33|107.53|92
1643182800000|2022-01-26 07:40:00|109.5|107.7|109.64|107.84|109.67|107.87|109.49|107.69|221
1643183100000|2022-01-26 07:45:00|109.61|107.81|109.49|107.69|109.64|107.84|109.4|107.6|386
1643183400000|2022-01-26 07:50:00|109.5|107.7|109.54|107.74|109.56|107.76|109.3|107.5|347
1643183700000|2022-01-26 07:55:00|109.55|107.75|109.57|107.77|109.6|107.8|109.41|107.61|189
1643184000000|2022-01-26 08:00:00|109.58|107.78|109.92|108.12|109.94|108.14|109.57|107.77|282
1643184300000|2022-01-26 08:05:00|109.93|108.13|110.1|108.3|110.17|108.37|109.9|108.1|447
1643184600000|2022-01-26 08:10:00|110.11|108.31|109.97|108.17|110.16|108.36|109.8|108|370
1643184900000|2022-01-26 08:15:00|109.96|108.16|109.84|108.04|110.02|108.22|109.81|108.01|250
1643185200000|2022-01-26 08:20:00|109.83|108.03|109.89|108.09|110.04|108.24|109.82|108.02|346
1643185500000|2022-01-26 08:25:00|109.9|108.1|109.97|108.17|110.24|108.44|109.84|108.04|337
1643185800000|2022-01-26 08:30:00|109.98|108.18|110.14|108.34|110.24|108.44|109.98|108.18|355
1643186100000|2022-01-26 08:35:00|110.15|108.35|110.15|108.35|110.24|108.44|110.11|108.31|292
1643186400000|2022-01-26 08:40:00|110.16|108.36|109.92|108.12|110.19|108.39|109.82|108.02|317
1643186700000|2022-01-26 08:45:00|109.93|108.13|109.57|107.77|109.97|108.17|109.49|107.69|525
1643187000000|2022-01-26 08:50:00|109.58|107.78|109.64|107.84|109.83|108.03|109.52|107.72|311
1643187300000|2022-01-26 08:55:00|109.65|107.85|109.91|108.11|110|108.2|109.64|107.84|335
1643187600000|2022-01-26 09:00:00|109.9|108.1|110.16|108.36|110.36|108.56|109.87|108.07|456
1643187900000|2022-01-26 09:05:00|110.17|108.37|110.37|108.57|110.41|108.61|110.09|108.29|312
1643188200000|2022-01-26 09:10:00|110.36|108.56|110.33|108.53|110.45|108.65|110.22|108.42|355
1643188500000|2022-01-26 09:15:00|110.32|108.52|110.64|108.84|110.69|108.89|110.29|108.49|336
1643188800000|2022-01-26 09:20:00|110.63|108.83|111.01|109.21|111.27|109.47|110.58|108.78|519
1643189100000|2022-01-26 09:25:00|111|109.2|110.65|108.85|111.01|109.21|110.56|108.76|490
1643189400000|2022-01-26 09:30:00|110.66|108.86|110.71|108.91|110.84|109.04|110.52|108.72|393
1643189700000|2022-01-26 09:35:00|110.7|108.9|110.53|108.73|111.02|109.22|110.52|108.72|365
1643190000000|2022-01-26 09:40:00|110.54|108.74|110.78|108.98|110.8|109|110.52|108.72|360
1643190300000|2022-01-26 09:45:00|110.79|108.99|110.72|108.92|110.82|109.02|110.57|108.77|380
1643190600000|2022-01-26 09:50:00|110.73|108.93|110.1|108.3|110.75|108.95|110.07|108.27|429
1643190900000|2022-01-26 09:55:00|110.07|108.27|110.2|108.4|110.33|108.53|109.8|108|515
1643191200000|2022-01-26 10:00:00|110.21|108.41|110.28|108.48|110.29|108.49|109.72|107.92|529
1643191500000|2022-01-26 10:05:00|110.29|108.49|110.06|108.26|110.43|108.63|110.02|108.22|414
1643191800000|2022-01-26 10:10:00|110.04|108.24|110.26|108.46|110.32|108.52|109.93|108.13|334
1643192100000|2022-01-26 10:15:00|110.27|108.47|110.12|108.32|110.39|108.59|110.1|108.3|329
1643192400000|2022-01-26 10:20:00|110.11|108.31|110.37|108.57|110.38|108.58|110.09|108.29|341
1643192700000|2022-01-26 10:25:00|110.38|108.58|110.36|108.56|110.49|108.69|110.25|108.45|329
1643193000000|2022-01-26 10:30:00|110.35|108.55|110.51|108.71|110.56|108.76|110.35|108.55|301
1643193300000|2022-01-26 10:35:00|110.52|108.72|110.43|108.63|110.52|108.72|110.37|108.57|170
1643193600000|2022-01-26 10:40:00|110.44|108.64|110.53|108.73|110.63|108.83|110.41|108.61|293
1643193900000|2022-01-26 10:45:00|110.54|108.74|110.71|108.91|110.82|109.02|110.51|108.71|367
1643194200000|2022-01-26 10:50:00|110.7|108.9|110.76|108.96|110.82|109.02|110.64|108.84|349
1643194500000|2022-01-26 10:55:00|110.77|108.97|110.93|109.13|111.29|109.49|110.73|108.93|484
1643194800000|2022-01-26 11:00:00|110.94|109.14|110.9|109.1|111.54|109.74|110.81|109.01|564
1643195100000|2022-01-26 11:05:00|110.87|109.07|110.64|108.84|110.92|109.12|110.53|108.73|386
1643195400000|2022-01-26 11:10:00|110.63|108.83|110.39|108.59|110.64|108.84|110.29|108.49|346
1643195700000|2022-01-26 11:15:00|110.37|108.57|110.42|108.62|110.53|108.73|110.31|108.51|345
1643196000000|2022-01-26 11:20:00|110.38|108.58|110.61|108.81|110.7|108.9|110.33|108.53|278
1643196300000|2022-01-26 11:25:00|110.62|108.82|110.66|108.86|110.67|108.87|110.49|108.69|175
1643196600000|2022-01-26 11:30:00|110.67|108.87|111.26|109.46|111.39|109.59|110.64|108.84|420
1643196900000|2022-01-26 11:35:00|111.25|109.45|111.13|109.33|111.25|109.45|111.06|109.26|323
1643197200000|2022-01-26 11:40:00|111.15|109.35|111.35|109.55|111.46|109.66|111.09|109.29|358
1643197500000|2022-01-26 11:45:00|111.36|109.56|111.21|109.41|111.37|109.57|111.18|109.38|282
1643197800000|2022-01-26 11:50:00|111.22|109.42|111.56|109.76|111.6|109.8|111.2|109.4|374
1643198100000|2022-01-26 11:55:00|111.57|109.77|111.88|110.08|111.88|110.08|111.56|109.76|327
1643198400000|2022-01-26 12:00:00|111.87|110.07|111.43|109.63|111.88|110.08|111.34|109.54|373
1643198700000|2022-01-26 12:05:00|111.44|109.64|111.67|109.87|111.73|109.93|111.43|109.63|124
1643199000000|2022-01-26 12:10:00|111.66|109.86|111.35|109.55|111.68|109.88|111.3|109.5|188
1643199300000|2022-01-26 12:15:00|111.36|109.56|111.06|109.26|111.43|109.63|110.99|109.19|290
1643199600000|2022-01-26 12:20:00|111.07|109.27|110.91|109.11|111.22|109.42|110.89|109.09|381
1643199900000|2022-01-26 12:25:00|110.9|109.1|110.98|109.18|111.01|109.21|110.82|109.02|342
1643200200000|2022-01-26 12:30:00|110.99|109.19|111.1|109.3|111.11|109.31|110.82|109.02|386
1643200500000|2022-01-26 12:35:00|111.11|109.31|111.26|109.46|111.42|109.62|111.06|109.26|354
1643200800000|2022-01-26 12:40:00|111.25|109.45|111.01|109.21|111.34|109.54|110.94|109.14|325
1643201100000|2022-01-26 12:45:00|111|109.2|111.03|109.23|111.17|109.37|110.91|109.11|339
1643201400000|2022-01-26 12:50:00|111.04|109.24|111.12|109.32|111.35|109.55|111.04|109.24|383
1643201700000|2022-01-26 12:55:00|111.13|109.33|110.99|109.19|111.26|109.46|110.91|109.11|317
1643202000000|2022-01-26 13:00:00|111|109.2|111.2|109.4|111.24|109.44|110.99|109.19|298
1643202300000|2022-01-26 13:05:00|111.21|109.41|111.48|109.68|111.69|109.89|110.63|108.83|517
1643202600000|2022-01-26 13:10:00|111.49|109.69|111|109.2|111.54|109.74|110.87|109.07|536
1643202900000|2022-01-26 13:15:00|110.99|109.19|110.96|109.16|111.04|109.24|110.72|108.92|479
1643203200000|2022-01-26 13:20:00|110.95|109.15|111.81|110.01|111.83|110.03|110.92|109.12|495
1643203500000|2022-01-26 13:25:00|111.83|110.03|111.84|110.04|111.9|110.1|111.61|109.81|492
1643203800000|2022-01-26 13:30:00|111.85|110.05|111.82|110.02|111.98|110.18|111.77|109.97|358
1643204100000|2022-01-26 13:35:00|111.83|110.03|112.13|110.33|112.28|110.48|111.81|110.01|438
1643204400000|2022-01-26 13:40:00|112.12|110.32|112.15|110.35|112.25|110.45|111.94|110.14|306
1643204700000|2022-01-26 13:45:00|112.16|110.36|113.35|111.55|113.38|111.58|112.15|110.35|505
1643205000000|2022-01-26 13:50:00|113.34|111.54|113.25|111.45|113.56|111.76|113.2|111.4|466
1643205300000|2022-01-26 13:55:00|113.24|111.44|113.29|111.49|113.34|111.54|112.91|111.11|498
1643205600000|2022-01-26 14:00:00|113.26|111.46|113.55|111.75|114.15|112.35|113|111.2|581
1643205900000|2022-01-26 14:05:00|113.54|111.74|113.9|112.1|114.04|112.24|113.49|111.69|494
1643206200000|2022-01-26 14:10:00|113.89|112.09|114.44|112.64|114.58|112.78|113.75|111.95|502
1643206500000|2022-01-26 14:15:00|114.43|112.63|114.39|112.59|114.48|112.68|114.01|112.21|353
1643206800000|2022-01-26 14:20:00|114.38|112.58|113.92|112.12|114.77|112.97|113.91|112.11|505
1643207100000|2022-01-26 14:25:00|113.93|112.13|114.02|112.22|114.22|112.42|113.8|112|366
1643207400000|2022-01-26 14:30:00|114.03|112.23|113.08|111.28|114.2|112.4|113.03|111.23|480
1643207700000|2022-01-26 14:35:00|113.07|111.27|113.08|111.28|113.3|111.5|112.75|110.95|468
1643208000000|2022-01-26 14:40:00|113.09|111.29|112.81|111.01|113.26|111.46|112.78|110.98|522
1643208300000|2022-01-26 14:45:00|112.84|111.04|113.36|111.56|113.42|111.62|112.83|111.03|520
1643208600000|2022-01-26 14:50:00|113.37|111.57|113.42|111.62|113.53|111.73|113.22|111.42|397
1643208900000|2022-01-26 14:55:00|113.43|111.63|113.34|111.54|113.47|111.67|113.21|111.41|379
1643209200000|2022-01-26 15:00:00|113.35|111.55|113.3|111.5|113.58|111.78|113.18|111.38|390
1643209500000|2022-01-26 15:05:00|113.31|111.51|113.43|111.63|113.44|111.64|113.21|111.41|432
1643209800000|2022-01-26 15:10:00|113.42|111.62|112.85|111.05|113.43|111.63|112.59|110.79|470
1643210100000|2022-01-26 15:15:00|112.83|111.03|113.05|111.25|113.09|111.29|112.66|110.86|345
1643210400000|2022-01-26 15:20:00|113.04|111.24|112.58|110.78|113.1|111.3|112.55|110.75|376
1643210700000|2022-01-26 15:25:00|112.57|110.77|112.22|110.42|112.57|110.77|112.03|110.23|489
1643211000000|2022-01-26 15:30:00|112.23|110.43|112.61|110.81|112.77|110.97|112.11|110.31|535
1643211300000|2022-01-26 15:35:00|112.62|110.82|112.38|110.58|112.64|110.84|112.25|110.45|454
1643211600000|2022-01-26 15:40:00|112.37|110.57|112.22|110.42|112.57|110.77|112.18|110.38|426
1643211900000|2022-01-26 15:45:00|112.21|110.41|111.96|110.16|112.45|110.65|111.89|110.09|438
1643212200000|2022-01-26 15:50:00|111.95|110.15|112.11|110.31|112.14|110.34|111.75|109.95|413
1643212500000|2022-01-26 15:55:00|112.12|110.32|112.5|110.7|112.6|110.8|111.98|110.18|447
1643212800000|2022-01-26 16:00:00|112.49|110.69|112.32|110.52|112.52|110.72|112.2|110.4|480
1643213100000|2022-01-26 16:05:00|112.33|110.53|112.52|110.72|112.71|110.91|112.23|110.43|488
1643213400000|2022-01-26 16:10:00|112.49|110.69|112.6|110.8|112.7|110.9|112.43|110.63|411
1643213700000|2022-01-26 16:15:00|112.61|110.81|112.32|110.52|112.67|110.87|112.29|110.49|396
1643214000000|2022-01-26 16:20:00|112.33|110.53|112.59|110.79|112.72|110.92|112.23|110.43|360
1643214300000|2022-01-26 16:25:00|112.58|110.78|112.45|110.65|112.72|110.92|112.45|110.65|310
1643214600000|2022-01-26 16:30:00|112.46|110.66|112.39|110.59|112.64|110.84|112.33|110.53|229
1643214900000|2022-01-26 16:35:00|112.4|110.6|112.43|110.63|112.5|110.7|112.19|110.39|329
1643215200000|2022-01-26 16:40:00|112.44|110.64|112.57|110.77|112.75|110.95|112.34|110.54|333
1643215500000|2022-01-26 16:45:00|112.56|110.76|112.64|110.84|112.69|110.89|112.48|110.68|386
1643215800000|2022-01-26 16:50:00|112.65|110.85|112.76|110.96|112.81|111.01|112.39|110.59|390
1643216100000|2022-01-26 16:55:00|112.77|110.97|112.91|111.11|112.96|111.16|112.76|110.96|147
1643216400000|2022-01-26 17:00:00|112.92|111.12|113.23|111.43|113.25|111.45|112.92|111.12|308
1643216700000|2022-01-26 17:05:00|113.24|111.44|113.14|111.34|113.31|111.51|113.07|111.27|363
1643217000000|2022-01-26 17:10:00|113.13|111.33|113.01|111.21|113.17|111.37|113|111.2|319
1643217300000|2022-01-26 17:15:00|113|111.2|112.83|111.03|113.16|111.36|112.83|111.03|321
1643217600000|2022-01-26 17:20:00|112.84|111.04|112.83|111.03|112.99|111.19|112.8|111|342
1643217900000|2022-01-26 17:25:00|112.84|111.04|112.97|111.17|113.11|111.31|112.84|111.04|255
1643218200000|2022-01-26 17:30:00|112.96|111.16|112.49|110.69|113.04|111.24|112.48|110.68|417
1643218500000|2022-01-26 17:35:00|112.5|110.7|112.59|110.79|112.75|110.95|112.49|110.69|311
1643218800000|2022-01-26 17:40:00|112.58|110.78|112.67|110.87|112.78|110.98|112.29|110.49|436
1643219100000|2022-01-26 17:45:00|112.68|110.88|112.49|110.69|112.78|110.98|112.37|110.57|383
1643219400000|2022-01-26 17:50:00|112.51|110.71|112.46|110.66|112.56|110.76|112.35|110.55|413
1643219700000|2022-01-26 17:55:00|112.45|110.65|112.46|110.66|112.64|110.84|112.41|110.61|354
1643220000000|2022-01-26 18:00:00|112.48|110.68|111.21|109.41|112.58|110.78|110.97|109.17|532
1643220300000|2022-01-26 18:05:00|111.22|109.42|111.14|109.34|111.25|109.45|110.68|108.88|487
1643220600000|2022-01-26 18:10:00|111.13|109.33|111.57|109.77|111.63|109.83|111.07|109.27|394
1643220900000|2022-01-26 18:15:00|111.58|109.78|111.31|109.51|111.71|109.91|111.19|109.39|403
1643221200000|2022-01-26 18:20:00|111.33|109.53|111.18|109.38|111.33|109.53|110.9|109.1|469
1643221500000|2022-01-26 18:25:00|111.17|109.37|111.1|109.3|111.24|109.44|110.9|109.1|399
1643221800000|2022-01-26 18:30:00|111.11|109.31|110.75|108.95|111.31|109.51|110.74|108.94|405
1643222100000|2022-01-26 18:35:00|110.76|108.96|111.05|109.25|111.16|109.36|110.71|108.91|310
1643222400000|2022-01-26 18:40:00|111.04|109.24|111.21|109.41|111.55|109.75|110.94|109.14|475
1643222700000|2022-01-26 18:45:00|111.17|109.37|111.15|109.35|111.28|109.48|110.97|109.17|382
1643223000000|2022-01-26 18:50:00|111.14|109.34|112.83|111.03|113|111.2|111.11|109.31|561
1643223300000|2022-01-26 18:55:00|112.82|111.02|112.52|110.72|112.85|111.05|112|110.2|582
1643223600000|2022-01-26 19:00:00|112.54|110.74|116.33|114.53|116.66|114.86|112.41|110.61|688
1643223900000|2022-01-26 19:05:00|116.31|114.51|117.27|115.47|117.49|115.69|115.9|114.1|788
1643224200000|2022-01-26 19:10:00|117.25|115.45|113.06|111.26|117.29|115.49|113|111.2|858
1643224500000|2022-01-26 19:15:00|113.02|111.22|113.05|111.25|114.47|112.67|111.86|110.06|898
1643224800000|2022-01-26 19:20:00|113.02|111.22|113.9|112.1|113.9|112.1|112.79|110.99|841
1643225100000|2022-01-26 19:25:00|113.97|112.17|114.85|113.05|115.47|113.67|113.97|112.17|904
1643225400000|2022-01-26 19:30:00|114.86|113.06|114|112.2|114.91|113.11|113.71|111.91|853
1643225700000|2022-01-26 19:35:00|114.03|112.23|114.78|112.98|115.12|113.32|113.43|111.63|864
1643226000000|2022-01-26 19:40:00|114.83|113.03|113.41|111.61|114.96|113.16|113.41|111.61|921
1643226300000|2022-01-26 19:45:00|113.36|111.56|112.24|110.44|113.68|111.88|112.12|110.32|955
1643226600000|2022-01-26 19:50:00|112.25|110.45|112.78|110.98|113.15|111.35|112.03|110.23|899
1643226900000|2022-01-26 19:55:00|112.77|110.97|112.13|110.33|112.77|110.97|111.87|110.07|782
1643227200000|2022-01-26 20:00:00|112.12|110.32|110.74|108.94|112.12|110.32|110.09|108.29|844
1643227500000|2022-01-26 20:05:00|110.76|108.96|109.8|108|111.24|109.44|109.79|107.99|769
1643227800000|2022-01-26 20:10:00|109.78|107.98|109.89|108.09|110.56|108.76|109.78|107.98|820
1643228100000|2022-01-26 20:15:00|109.87|108.07|108.66|106.86|110.1|108.3|108.29|106.49|805
1643228400000|2022-01-26 20:20:00|108.67|106.87|108.95|107.15|109.14|107.34|108.35|106.55|777
1643228700000|2022-01-26 20:25:00|108.93|107.13|110.09|108.29|110.54|108.74|108.6|106.8|742
1643229000000|2022-01-26 20:30:00|110.1|108.3|109.2|107.4|110.21|108.41|109.12|107.32|753
1643229300000|2022-01-26 20:35:00|109.21|107.41|109.22|107.42|109.59|107.79|108.37|106.57|762
1643229600000|2022-01-26 20:40:00|109.23|107.43|109.25|107.45|109.66|107.86|109.03|107.23|666
1643229900000|2022-01-26 20:45:00|109.24|107.44|109.14|107.34|109.49|107.69|108.64|106.84|720
1643230200000|2022-01-26 20:50:00|109.15|107.35|109.47|107.67|109.51|107.71|108.84|107.04|663
1643230500000|2022-01-26 20:55:00|109.44|107.64|109.13|107.33|109.51|107.71|108.92|107.12|684
1643230800000|2022-01-26 21:00:00|109.14|107.34|109.62|107.82|109.92|108.12|109.05|107.25|616
1643231100000|2022-01-26 21:05:00|109.63|107.83|109.53|107.73|109.83|108.03|109.29|107.49|619
1643231400000|2022-01-26 21:10:00|109.52|107.72|109.41|107.61|109.83|108.03|109.32|107.52|480
1643231700000|2022-01-26 21:15:00|109.4|107.6|108.87|107.07|109.54|107.74|108.73|106.93|586
1643232000000|2022-01-26 21:20:00|108.86|107.06|108.23|106.43|108.87|107.07|108.23|106.43|552
1643232300000|2022-01-26 21:25:00|108.22|106.42|108.7|106.9|108.84|107.04|108.19|106.39|493
1643232600000|2022-01-26 21:30:00|108.67|106.87|107.68|105.88|108.74|106.94|107.68|105.88|620
1643232900000|2022-01-26 21:35:00|107.7|105.9|106.87|105.07|107.79|105.99|106.62|104.82|668
1643233200000|2022-01-26 21:40:00|106.86|105.06|106.89|105.09|107.42|105.62|106.6|104.8|551
1643233500000|2022-01-26 21:45:00|106.88|105.08|106.17|104.37|106.95|105.15|105.68|103.88|639
1643233800000|2022-01-26 21:50:00|106.18|104.38|106.01|104.21|106.52|104.72|105.81|104.01|656
1643234100000|2022-01-26 21:55:00|106|104.2|105.91|104.11|106.4|104.6|105.8|104|645
1643234400000|2022-01-26 22:00:00|105.9|104.1|106.26|104.46|106.4|104.6|105.7|103.9|505
1643234700000|2022-01-26 22:05:00|106.25|104.45|105.97|104.17|106.29|104.49|105.78|103.98|471
1643235000000|2022-01-26 22:10:00|106|104.2|106.16|104.36|106.27|104.47|105.87|104.07|512
1643235300000|2022-01-26 22:15:00|106.17|104.37|106.63|104.83|106.65|104.85|106.03|104.23|482
1643235600000|2022-01-26 22:20:00|106.62|104.82|106.53|104.73|106.67|104.87|106.38|104.58|501
1643235900000|2022-01-26 22:25:00|106.55|104.75|106.7|104.9|106.84|105.04|106.42|104.62|397
1643236200000|2022-01-26 22:30:00|106.71|104.91|107.21|105.41|107.23|105.43|106.66|104.86|392
1643236500000|2022-01-26 22:35:00|107.2|105.4|107.5|105.7|107.52|105.72|107.17|105.37|407
1643236800000|2022-01-26 22:40:00|107.51|105.71|107.38|105.58|107.58|105.78|107.21|105.41|362
1643237100000|2022-01-26 22:45:00|107.39|105.59|107.42|105.62|107.47|105.67|107.31|105.51|324
1643237400000|2022-01-26 22:50:00|107.43|105.63|107.34|105.54|107.45|105.65|107.12|105.32|292
1643237700000|2022-01-26 22:55:00|107.33|105.53|107.17|105.37|107.34|105.54|107.12|105.32|271
1643238000000|2022-01-26 23:00:00|107.16|105.36|107.3|105.5|107.33|105.53|106.9|105.1|366
1643238300000|2022-01-26 23:05:00|107.32|105.52|107.47|105.67|107.52|105.72|107.24|105.44|362
1643238600000|2022-01-26 23:10:00|107.48|105.68|107.91|106.11|108.29|106.49|107.45|105.65|537
1643238900000|2022-01-26 23:15:00|107.89|106.09|107.85|106.05|107.94|106.14|107.65|105.85|428
1643239200000|2022-01-26 23:20:00|107.86|106.06|108.17|106.37|108.31|106.51|107.84|106.04|453
1643239500000|2022-01-26 23:25:00|108.16|106.36|108.1|106.3|108.18|106.38|107.81|106.01|434
1643239800000|2022-01-26 23:30:00|108.09|106.29|107.94|106.14|108.11|106.31|107.87|106.07|438
1643240100000|2022-01-26 23:35:00|107.93|106.13|107.7|105.9|108.08|106.28|107.7|105.9|407
1643240400000|2022-01-26 23:40:00|107.71|105.91|107.79|105.99|107.88|106.08|107.66|105.86|342
1643240700000|2022-01-26 23:45:00|107.8|106|107.92|106.12|107.99|106.19|107.75|105.95|375
1643241000000|2022-01-26 23:50:00|107.91|106.11|107.7|105.9|107.98|106.18|107.57|105.77|388
1643241300000|2022-01-26 23:55:00|107.67|105.87|107.99|106.19|108.08|106.28|107.65|105.85|370
1643241600000|2022-01-27 00:00:00|107.98|106.18|108.23|106.43|108.23|106.43|107.39|105.59|520
1643241900000|2022-01-27 00:05:00|108.21|106.41|108.64|106.84|108.74|106.94|107.94|106.14|547
1643242200000|2022-01-27 00:10:00|108.65|106.85|108.54|106.74|108.65|106.85|108.22|106.42|400
1643242500000|2022-01-27 00:15:00|108.55|106.75|108.56|106.76|108.84|107.04|108.33|106.53|492
1643242800000|2022-01-27 00:20:00|108.54|106.74|108.61|106.81|108.74|106.94|108.38|106.58|420
1643243100000|2022-01-27 00:25:00|108.6|106.8|108.41|106.61|108.69|106.89|108.32|106.52|389
1643243400000|2022-01-27 00:30:00|108.4|106.6|108.1|106.3|108.54|106.74|108.01|106.21|433
1643243700000|2022-01-27 00:35:00|108.09|106.29|108.45|106.65|108.48|106.68|108.02|106.22|376
1643244000000|2022-01-27 00:40:00|108.46|106.66|108.44|106.64|108.6|106.8|108.22|106.42|395
1643244300000|2022-01-27 00:45:00|108.45|106.65|108.55|106.75|108.57|106.77|108.32|106.52|307
1643244600000|2022-01-27 00:50:00|108.54|106.74|108.21|106.41|108.59|106.79|108.2|106.4|316
1643244900000|2022-01-27 00:55:00|108.24|106.44|108.4|106.6|108.5|106.7|108.14|106.34|367
1643245200000|2022-01-27 01:00:00|108.39|106.59|108.26|106.46|108.39|106.59|108.09|106.29|412
1643245500000|2022-01-27 01:05:00|108.21|106.41|107.85|106.05|108.27|106.47|107.51|105.71|519
1643245800000|2022-01-27 01:10:00|107.84|106.04|107.61|105.81|108.05|106.25|107.54|105.74|512
1643246100000|2022-01-27 01:15:00|107.63|105.83|107.21|105.41|107.73|105.93|106.99|105.19|534
1643246400000|2022-01-27 01:20:00|107.22|105.42|107.39|105.59|107.47|105.67|107.02|105.22|505
1643246700000|2022-01-27 01:25:00|107.38|105.58|107.23|105.43|107.51|105.71|107.21|105.41|369
1643247000000|2022-01-27 01:30:00|107.24|105.44|106.36|104.56|107.25|105.45|106.33|104.53|556
1643247300000|2022-01-27 01:35:00|106.35|104.55|106.03|104.23|106.56|104.76|106.02|104.22|493
1643247600000|2022-01-27 01:40:00|106.02|104.22|106.55|104.75|106.58|104.78|106|104.2|435
1643247900000|2022-01-27 01:45:00|106.54|104.74|106|104.2|106.77|104.97|105.93|104.13|486
1643248200000|2022-01-27 01:50:00|105.98|104.18|105.36|103.56|106.15|104.35|105.36|103.56|516
1643248500000|2022-01-27 01:55:00|105.37|103.57|105.49|103.69|105.63|103.83|105.05|103.25|558
1643248800000|2022-01-27 02:00:00|105.48|103.68|105.34|103.54|105.57|103.77|105.1|103.3|551
1643249100000|2022-01-27 02:05:00|105.32|103.52|104.77|102.97|105.34|103.54|104.59|102.79|531
1643249400000|2022-01-27 02:10:00|104.78|102.98|104.83|103.03|104.94|103.14|104.57|102.77|444
1643249700000|2022-01-27 02:15:00|104.82|103.02|105.09|103.29|105.41|103.61|104.73|102.93|548
1643250000000|2022-01-27 02:20:00|105.13|103.33|104.8|103|105.25|103.45|104.61|102.81|486
1643250300000|2022-01-27 02:25:00|104.78|102.98|104.85|103.05|104.9|103.1|104.42|102.62|498
1643250600000|2022-01-27 02:30:00|104.86|103.06|104.53|102.73|104.92|103.12|104.35|102.55|480
1643250900000|2022-01-27 02:35:00|104.54|102.74|104.94|103.14|105.07|103.27|104.49|102.69|402
1643251200000|2022-01-27 02:40:00|104.95|103.15|105.18|103.38|105.31|103.51|104.9|103.1|438
1643251500000|2022-01-27 02:45:00|105.19|103.39|105.47|103.67|105.56|103.76|105.19|103.39|452
1643251800000|2022-01-27 02:50:00|105.48|103.68|105.34|103.54|105.52|103.72|105.2|103.4|392
1643252100000|2022-01-27 02:55:00|105.35|103.55|105.44|103.64|105.46|103.66|105.13|103.33|371
1643252400000|2022-01-27 03:00:00|105.43|103.63|105.64|103.84|105.77|103.97|105.31|103.51|394
1643252700000|2022-01-27 03:05:00|105.63|103.83|105.86|104.06|105.92|104.12|105.59|103.79|349
1643253000000|2022-01-27 03:10:00|105.85|104.05|105.54|103.74|105.91|104.11|105.5|103.7|444
1643253300000|2022-01-27 03:15:00|105.55|103.75|105.78|103.98|105.79|103.99|105.51|103.71|115
1643253600000|2022-01-27 03:20:00|105.77|103.97|105.71|103.91|105.91|104.11|105.69|103.89|419
1643253900000|2022-01-27 03:25:00|105.73|103.93|105.94|104.14|105.95|104.15|105.64|103.84|399
1643254200000|2022-01-27 03:30:00|105.93|104.13|105.9|104.1|106.03|104.23|105.79|103.99|436
1643254500000|2022-01-27 03:35:00|105.91|104.11|105.43|103.63|105.93|104.13|105.24|103.44|406
1643254800000|2022-01-27 03:40:00|105.44|103.64|104.5|102.7|105.51|103.71|104.31|102.51|589
1643255100000|2022-01-27 03:45:00|104.49|102.69|104.57|102.77|104.67|102.87|104.19|102.39|599
1643255400000|2022-01-27 03:50:00|104.58|102.78|105.15|103.35|105.2|103.4|104.55|102.75|491
1643255700000|2022-01-27 03:55:00|105.16|103.36|105.07|103.27|105.21|103.41|104.9|103.1|522
1643256000000|2022-01-27 04:00:00|105.05|103.25|105.12|103.32|105.17|103.37|104.82|103.02|209
1643256300000|2022-01-27 04:05:00|105.07|103.27|105.85|104.05|105.85|104.05|104.97|103.17|530
1643256600000|2022-01-27 04:10:00|105.9|104.1|105.7|103.9|106.19|104.39|105.68|103.88|527
1643256900000|2022-01-27 04:15:00|105.71|103.91|105.92|104.12|105.95|104.15|105.32|103.52|563
1643257200000|2022-01-27 04:20:00|105.91|104.11|105.26|103.46|105.92|104.12|105.26|103.46|191
1643257500000|2022-01-27 04:25:00|105.25|103.45|105.24|103.44|105.35|103.55|104.92|103.12|500
1643257800000|2022-01-27 04:30:00|105.22|103.42|105.31|103.51|105.49|103.69|105|103.2|549
1643258100000|2022-01-27 04:35:00|105.33|103.53|105.53|103.73|105.59|103.79|105.21|103.41|496
1643258400000|2022-01-27 04:40:00|105.52|103.72|105.29|103.49|105.54|103.74|105.27|103.47|478
1643258700000|2022-01-27 04:45:00|105.31|103.51|105.71|103.91|105.82|104.02|105.3|103.5|517
1643259000000|2022-01-27 04:50:00|105.72|103.92|105.82|104.02|105.86|104.06|105.59|103.79|428
1643259300000|2022-01-27 04:55:00|105.81|104.01|105.79|103.99|105.88|104.08|105.68|103.88|406
1643259600000|2022-01-27 05:00:00|105.81|104.01|106.04|104.24|106.04|104.24|105.8|104|457
1643259900000|2022-01-27 05:05:00|106.05|104.25|106.03|104.23|106.55|104.75|105.99|104.19|522
1643260200000|2022-01-27 05:10:00|106.04|104.24|105.75|103.95|106.05|104.25|105.75|103.95|405
1643260500000|2022-01-27 05:15:00|105.76|103.96|106.23|104.43|106.29|104.49|105.69|103.89|477
1643260800000|2022-01-27 05:20:00|106.22|104.42|106.23|104.43|106.38|104.58|106.19|104.39|383
1643261100000|2022-01-27 05:25:00|106.22|104.42|106.33|104.53|106.43|104.63|106.19|104.39|391
1643261400000|2022-01-27 05:30:00|106.34|104.54|106.19|104.39|106.5|104.7|106.17|104.37|460
1643261700000|2022-01-27 05:35:00|106.18|104.38|106|104.2|106.28|104.48|105.87|104.07|424
1643262000000|2022-01-27 05:40:00|106.01|104.21|106.17|104.37|106.28|104.48|105.87|104.07|329
1643262300000|2022-01-27 05:45:00|106.19|104.39|106.38|104.58|106.53|104.73|106.09|104.29|374
1643262600000|2022-01-27 05:50:00|106.39|104.59|106.2|104.4|106.42|104.62|106.17|104.37|508
1643262900000|2022-01-27 05:55:00|106.23|104.43|106.29|104.49|106.43|104.63|106.19|104.39|532
1643263200000|2022-01-27 06:00:00|106.28|104.48|106.3|104.5|106.41|104.61|106.2|104.4|477
1643263500000|2022-01-27 06:05:00|106.31|104.51|106.17|104.37|106.34|104.54|105.98|104.18|410
1643263800000|2022-01-27 06:10:00|106.18|104.38|106.1|104.3|106.33|104.53|106.1|104.3|407
1643264100000|2022-01-27 06:15:00|106.09|104.29|105.92|104.12|106.13|104.33|105.79|103.99|329
1643264400000|2022-01-27 06:20:00|105.93|104.13|106.08|104.28|106.1|104.3|105.81|104.01|407
1643264700000|2022-01-27 06:25:00|106.09|104.29|106.02|104.22|106.23|104.43|106|104.2|206
1643265000000|2022-01-27 06:30:00|106.01|104.21|106.15|104.35|106.21|104.41|105.96|104.16|258
1643265300000|2022-01-27 06:35:00|106.16|104.36|106.56|104.76|106.64|104.84|106.13|104.33|349
1643265600000|2022-01-27 06:40:00|106.55|104.75|106.58|104.78|106.69|104.89|106.5|104.7|338
1643265900000|2022-01-27 06:45:00|106.57|104.77|106.61|104.81|106.71|104.91|106.5|104.7|377
1643266200000|2022-01-27 06:50:00|106.62|104.82|106.79|104.99|106.83|105.03|106.6|104.8|315
1643266500000|2022-01-27 06:55:00|106.8|105|106.8|105|106.84|105.04|106.69|104.89|323
1643266800000|2022-01-27 07:00:00|106.81|105.01|106.76|104.96|106.82|105.02|106.61|104.81|332
1643267100000|2022-01-27 07:05:00|106.77|104.97|106.72|104.92|106.93|105.13|106.69|104.89|323
1643267400000|2022-01-27 07:10:00|106.71|104.91|106.55|104.75|106.94|105.14|106.44|104.64|421
1643267700000|2022-01-27 07:15:00|106.53|104.73|107.37|105.57|107.42|105.62|106.5|104.7|455
1643268000000|2022-01-27 07:20:00|107.38|105.58|107.41|105.61|107.42|105.62|107.19|105.39|405
1643268300000|2022-01-27 07:25:00|107.39|105.59|107.78|105.98|107.97|106.17|107.39|105.59|607
1643268600000|2022-01-27 07:30:00|107.8|106|107.64|105.84|107.84|106.04|107.49|105.69|531
1643268900000|2022-01-27 07:35:00|107.68|105.88|107.62|105.82|107.8|106|107.59|105.79|457
1643269200000|2022-01-27 07:40:00|107.61|105.81|107.8|106|107.89|106.09|107.58|105.78|359
1643269500000|2022-01-27 07:45:00|107.79|105.99|107.6|105.8|107.81|106.01|107.48|105.68|403
1643269800000|2022-01-27 07:50:00|107.57|105.77|107.8|106|107.83|106.03|107.5|105.7|362
1643270100000|2022-01-27 07:55:00|107.81|106.01|107.42|105.62|107.83|106.03|107.37|105.57|395
1643270400000|2022-01-27 08:00:00|107.43|105.63|107.42|105.62|107.53|105.73|107.29|105.49|438
1643270700000|2022-01-27 08:05:00|107.43|105.63|107.59|105.79|107.65|105.85|107.39|105.59|375
1643271000000|2022-01-27 08:10:00|107.58|105.78|107.71|105.91|107.75|105.95|107.43|105.63|270
1643271300000|2022-01-27 08:15:00|107.72|105.92|107.6|105.8|107.8|106|107.32|105.52|401
1643271600000|2022-01-27 08:20:00|107.59|105.79|107.34|105.54|107.67|105.87|107.29|105.49|312
1643271900000|2022-01-27 08:25:00|107.35|105.55|107.47|105.67|107.63|105.83|107.35|105.55|349
1643272200000|2022-01-27 08:30:00|107.48|105.68|107.11|105.31|107.67|105.87|107.09|105.29|345
1643272500000|2022-01-27 08:35:00|107.1|105.3|107.16|105.36|107.29|105.49|106.78|104.98|526
1643272800000|2022-01-27 08:40:00|107.15|105.35|107.72|105.92|107.73|105.93|106.98|105.18|490
1643273100000|2022-01-27 08:45:00|107.73|105.93|107.89|106.09|108.07|106.27|107.61|105.81|490
1643273400000|2022-01-27 08:50:00|107.91|106.11|108.21|106.41|108.25|106.45|107.81|106.01|446
1643273700000|2022-01-27 08:55:00|108.2|106.4|108.61|106.81|108.61|106.81|108.1|106.3|402
1643274000000|2022-01-27 09:00:00|108.6|106.8|108.61|106.81|108.74|106.94|108.43|106.63|418
1643274300000|2022-01-27 09:05:00|108.6|106.8|108.31|106.51|108.62|106.82|108.3|106.5|290
1643274600000|2022-01-27 09:10:00|108.32|106.52|108.73|106.93|108.77|106.97|108.26|106.46|392
1643274900000|2022-01-27 09:15:00|108.72|106.92|109.12|107.32|109.17|107.37|108.52|106.72|387
1643275200000|2022-01-27 09:20:00|109.11|107.31|109.35|107.55|109.36|107.56|108.7|106.9|460
1643275500000|2022-01-27 09:25:00|109.34|107.54|109.29|107.49|109.42|107.62|109.16|107.36|382
1643275800000|2022-01-27 09:30:00|109.3|107.5|109.12|107.32|109.41|107.61|109.11|107.31|381
1643276100000|2022-01-27 09:35:00|109.11|107.31|109.35|107.55|109.37|107.57|108.9|107.1|413
1643276400000|2022-01-27 09:40:00|109.37|107.57|109.5|107.7|109.61|107.81|109.21|107.41|432
1643276700000|2022-01-27 09:45:00|109.51|107.71|109.33|107.53|109.58|107.78|109.24|107.44|381
1643277000000|2022-01-27 09:50:00|109.32|107.52|109.31|107.51|109.36|107.56|109.22|107.42|373
1643277300000|2022-01-27 09:55:00|109.29|107.49|109.2|107.4|109.32|107.52|109.02|107.22|309
1643277600000|2022-01-27 10:00:00|109.21|107.41|109.26|107.46|109.26|107.46|108.93|107.13|367
1643277900000|2022-01-27 10:05:00|109.24|107.44|109.49|107.69|109.57|107.77|109.15|107.35|478
1643278200000|2022-01-27 10:10:00|109.5|107.7|109.29|107.49|109.56|107.76|109.14|107.34|378
1643278500000|2022-01-27 10:15:00|109.28|107.48|109.02|107.22|109.44|107.64|108.97|107.17|409
1643278800000|2022-01-27 10:20:00|109.01|107.21|108.97|107.17|109.13|107.33|108.92|107.12|415
1643279100000|2022-01-27 10:25:00|108.98|107.18|108.89|107.09|109.13|107.33|108.82|107.02|376
1643279400000|2022-01-27 10:30:00|108.9|107.1|108.55|106.75|108.9|107.1|108.51|106.71|413
1643279700000|2022-01-27 10:35:00|108.56|106.76|108.61|106.81|108.65|106.85|108.42|106.62|224
1643280000000|2022-01-27 10:40:00|108.62|106.82|108.24|106.44|108.62|106.82|108.22|106.42|270
1643280300000|2022-01-27 10:45:00|108.25|106.45|108.24|106.44|108.44|106.64|108.22|106.42|240
1643280600000|2022-01-27 10:50:00|108.23|106.43|108.22|106.42|108.27|106.47|108.07|106.27|227
1643280900000|2022-01-27 10:55:00|108.21|106.41|108.31|106.51|108.42|106.62|108.1|106.3|318
1643281200000|2022-01-27 11:00:00|108.32|106.52|108.41|106.61|108.63|106.83|108.32|106.52|331
1643281500000|2022-01-27 11:05:00|108.42|106.62|108.68|106.88|108.7|106.9|108.42|106.62|273
1643281800000|2022-01-27 11:10:00|108.67|106.87|108.76|106.96|108.82|107.02|108.67|106.87|220
1643282100000|2022-01-27 11:15:00|108.78|106.98|108.62|106.82|108.96|107.16|108.6|106.8|332
1643282400000|2022-01-27 11:20:00|108.63|106.83|108.57|106.77|108.66|106.86|108.47|106.67|286
1643282700000|2022-01-27 11:25:00|108.58|106.78|109.07|107.27|109.12|107.32|108.57|106.77|306
1643283000000|2022-01-27 11:30:00|109.08|107.28|109.34|107.54|109.34|107.54|108.98|107.18|256
1643283300000|2022-01-27 11:35:00|109.35|107.55|109.03|107.23|109.46|107.66|108.98|107.18|387
1643283600000|2022-01-27 11:40:00|109.02|107.22|109.13|107.33|109.24|107.44|108.96|107.16|398
1643283900000|2022-01-27 11:45:00|109.12|107.32|109|107.2|109.13|107.33|108.9|107.1|391
1643284200000|2022-01-27 11:50:00|108.99|107.19|109.08|107.28|109.09|107.29|108.96|107.16|298
1643284500000|2022-01-27 11:55:00|109.07|107.27|109.22|107.42|109.27|107.47|108.86|107.06|373
1643284800000|2022-01-27 12:00:00|109.23|107.43|109.46|107.66|109.58|107.78|109.23|107.43|367
1643285100000|2022-01-27 12:05:00|109.47|107.67|109.27|107.47|109.47|107.67|109.17|107.37|269
1643285400000|2022-01-27 12:10:00|109.28|107.48|109.58|107.78|109.64|107.84|109.17|107.37|344
1643285700000|2022-01-27 12:15:00|109.57|107.77|109.3|107.5|109.63|107.83|109.28|107.48|339
1643286000000|2022-01-27 12:20:00|109.29|107.49|109.08|107.28|109.44|107.64|109.06|107.26|364
1643286300000|2022-01-27 12:25:00|109.09|107.29|109.01|107.21|109.16|107.36|109|107.2|314
1643286600000|2022-01-27 12:30:00|109|107.2|108.52|106.72|109.14|107.34|108.47|106.67|366
1643286900000|2022-01-27 12:35:00|108.53|106.73|108.68|106.88|108.76|106.96|108.43|106.63|399
1643287200000|2022-01-27 12:40:00|108.67|106.87|108.7|106.9|108.79|106.99|108.57|106.77|310
1643287500000|2022-01-27 12:45:00|108.69|106.89|109.06|107.26|109.12|107.32|108.69|106.89|321
1643287800000|2022-01-27 12:50:00|109.07|107.27|109.18|107.38|109.26|107.46|108.99|107.19|251
1643288100000|2022-01-27 12:55:00|109.17|107.37|109|107.2|109.26|107.46|108.95|107.15|306
1643288400000|2022-01-27 13:00:00|109.01|107.21|109.16|107.36|109.29|107.49|108.85|107.05|361
1643288700000|2022-01-27 13:05:00|109.17|107.37|109.51|107.71|109.58|107.78|109.16|107.36|393
1643289000000|2022-01-27 13:10:00|109.52|107.72|109.26|107.46|109.52|107.72|109.25|107.45|392
1643289300000|2022-01-27 13:15:00|109.29|107.49|109.48|107.68|109.48|107.68|109.18|107.38|363
1643289600000|2022-01-27 13:20:00|109.47|107.67|109.47|107.67|109.57|107.77|109.29|107.49|391
1643289900000|2022-01-27 13:25:00|109.48|107.68|109.34|107.54|109.59|107.79|109.31|107.51|330
1643290200000|2022-01-27 13:30:00|109.35|107.55|109|107.2|109.44|107.64|108.93|107.13|440
1643290500000|2022-01-27 13:35:00|109.01|107.21|108.79|106.99|109.09|107.29|108.58|106.78|348
1643290800000|2022-01-27 13:40:00|108.8|107|109.22|107.42|109.23|107.43|108.71|106.91|334
1643291100000|2022-01-27 13:45:00|109.21|107.41|109.68|107.88|109.69|107.89|109.18|107.38|367
1643291400000|2022-01-27 13:50:00|109.69|107.89|109.57|107.77|109.69|107.89|109.49|107.69|387
1643291700000|2022-01-27 13:55:00|109.56|107.76|109.65|107.85|109.69|107.89|109.49|107.69|331
1643292000000|2022-01-27 14:00:00|109.67|107.87|109.68|107.88|109.72|107.92|109.56|107.76|335
1643292300000|2022-01-27 14:05:00|109.69|107.89|109.62|107.82|109.71|107.91|109.4|107.6|270
1643292600000|2022-01-27 14:10:00|109.6|107.8|110.13|108.33|110.22|108.42|109.56|107.76|443
1643292900000|2022-01-27 14:15:00|110.12|108.32|110.3|108.5|110.43|108.63|109.93|108.13|451
1643293200000|2022-01-27 14:20:00|110.31|108.51|110.09|108.29|110.36|108.56|109.99|108.19|428
1643293500000|2022-01-27 14:25:00|110.08|108.28|110.15|108.35|110.2|108.4|110|108.2|401
1643293800000|2022-01-27 14:30:00|110.17|108.37|110.02|108.22|110.86|109.06|109.82|108.02|590
1643294100000|2022-01-27 14:35:00|110.01|108.21|109.4|107.6|110.08|108.28|109.1|107.3|626
1643294400000|2022-01-27 14:40:00|109.41|107.61|109.89|108.09|110.01|108.21|109.33|107.53|444
1643294700000|2022-01-27 14:45:00|109.91|108.11|109.81|108.01|110.05|108.25|109.57|107.77|474
1643295000000|2022-01-27 14:50:00|109.82|108.02|109.62|107.82|110|108.2|109.58|107.78|478
1643295300000|2022-01-27 14:55:00|109.64|107.84|109.2|107.4|109.72|107.92|108.97|107.17|588
1643295600000|2022-01-27 15:00:00|109.21|107.41|109.39|107.59|109.39|107.59|108.91|107.11|517
1643295900000|2022-01-27 15:05:00|109.41|107.61|109.41|107.61|109.49|107.69|109.19|107.39|546
1643296200000|2022-01-27 15:10:00|109.4|107.6|109.62|107.82|109.67|107.87|109.38|107.58|486
1643296500000|2022-01-27 15:15:00|109.63|107.83|109.38|107.58|109.76|107.96|109.35|107.55|394
1643296800000|2022-01-27 15:20:00|109.37|107.57|109.1|107.3|109.53|107.73|109.08|107.28|419
1643297100000|2022-01-27 15:25:00|109.16|107.36|108.99|107.19|109.21|107.41|108.97|107.17|410
1643297400000|2022-01-27 15:30:00|109|107.2|109.07|107.27|109.08|107.28|108.65|106.85|422
1643297700000|2022-01-27 15:35:00|109.06|107.26|108.87|107.07|109.06|107.26|108.76|106.96|398
1643298000000|2022-01-27 15:40:00|108.88|107.08|109.13|107.33|109.19|107.39|108.78|106.98|453
1643298300000|2022-01-27 15:45:00|109.14|107.34|108.64|106.84|109.2|107.4|108.56|106.76|479
1643298600000|2022-01-27 15:50:00|108.63|106.83|108.48|106.68|108.74|106.94|108.38|106.58|547
1643298900000|2022-01-27 15:55:00|108.49|106.69|108.71|106.91|108.81|107.01|108.48|106.68|407
1643299200000|2022-01-27 16:00:00|108.7|106.9|108.79|106.99|108.85|107.05|108.66|106.86|386
1643299500000|2022-01-27 16:05:00|108.78|106.98|108.23|106.43|108.84|107.04|108.17|106.37|459
1643299800000|2022-01-27 16:10:00|108.24|106.44|108.54|106.74|108.66|106.86|108.24|106.44|418
1643300100000|2022-01-27 16:15:00|108.55|106.75|108.14|106.34|108.55|106.75|107.77|105.97|453
1643300400000|2022-01-27 16:20:00|108.15|106.35|108.34|106.54|108.47|106.67|108.06|106.26|347
1643300700000|2022-01-27 16:25:00|108.35|106.55|108.4|106.6|108.48|106.68|108.01|106.21|368
1643301000000|2022-01-27 16:30:00|108.39|106.59|109.09|107.29|109.18|107.38|108.29|106.49|399
1643301300000|2022-01-27 16:35:00|109.1|107.3|109.05|107.25|109.18|107.38|108.86|107.06|394
1643301600000|2022-01-27 16:40:00|109.04|107.24|109.18|107.38|109.46|107.66|108.98|107.18|391
1643301900000|2022-01-27 16:45:00|109.19|107.39|109.06|107.26|109.35|107.55|109|107.2|407
1643302200000|2022-01-27 16:50:00|109.07|107.27|109.09|107.29|109.11|107.31|108.88|107.08|374
1643302500000|2022-01-27 16:55:00|109.1|107.3|108.97|107.17|109.11|107.31|108.86|107.06|379
1643302800000|2022-01-27 17:00:00|108.98|107.18|109.11|107.31|109.11|107.31|108.79|106.99|349
1643303100000|2022-01-27 17:05:00|109.1|107.3|108.61|106.81|109.22|107.42|108.6|106.8|410
1643303400000|2022-01-27 17:10:00|108.62|106.82|108.13|106.33|108.63|106.83|108.05|106.25|444
1643303700000|2022-01-27 17:15:00|108.15|106.35|108.13|106.33|108.3|106.5|107.99|106.19|338
1643304000000|2022-01-27 17:20:00|108.15|106.35|108.36|106.56|108.41|106.61|108.06|106.26|372
1643304300000|2022-01-27 17:25:00|108.37|106.57|108.56|106.76|108.63|106.83|108.37|106.57|331
1643304600000|2022-01-27 17:30:00|108.58|106.78|108.26|106.46|108.64|106.84|108.24|106.44|339
1643304900000|2022-01-27 17:35:00|108.27|106.47|108.07|106.27|108.28|106.48|107.98|106.18|364
1643305200000|2022-01-27 17:40:00|108.06|106.26|108.07|106.27|108.15|106.35|107.99|106.19|336
1643305500000|2022-01-27 17:45:00|108.05|106.25|108.24|106.44|108.29|106.49|107.97|106.17|299
1643305800000|2022-01-27 17:50:00|108.25|106.45|108.41|106.61|108.48|106.68|108.23|106.43|278
1643306100000|2022-01-27 17:55:00|108.4|106.6|108.46|106.66|108.64|106.84|108.38|106.58|301
1643306400000|2022-01-27 18:00:00|108.45|106.65|107.98|106.18|108.66|106.86|107.95|106.15|346
1643306700000|2022-01-27 18:05:00|107.97|106.17|107.93|106.13|108.08|106.28|107.79|105.99|475
1643307000000|2022-01-27 18:10:00|107.92|106.12|107.94|106.14|107.97|106.17|107.68|105.88|340
1643307300000|2022-01-27 18:15:00|107.93|106.13|107.79|105.99|108.29|106.49|107.79|105.99|420
1643307600000|2022-01-27 18:20:00|107.8|106|107.75|105.95|107.9|106.1|107.69|105.89|303
1643307900000|2022-01-27 18:25:00|107.76|105.96|107.78|105.98|108.01|106.21|107.76|105.96|373
1643308200000|2022-01-27 18:30:00|107.77|105.97|107.94|106.14|107.98|106.18|107.73|105.93|355
1643308500000|2022-01-27 18:35:00|107.95|106.15|107.88|106.08|108.14|106.34|107.79|105.99|341
1643308800000|2022-01-27 18:40:00|107.89|106.09|107.87|106.07|107.98|106.18|107.7|105.9|322
1643309100000|2022-01-27 18:45:00|107.88|106.08|107.95|106.15|107.97|106.17|107.66|105.86|295
1643309400000|2022-01-27 18:50:00|107.92|106.12|107.89|106.09|107.99|106.19|107.78|105.98|307
1643309700000|2022-01-27 18:55:00|107.9|106.1|108.21|106.41|108.47|106.67|107.87|106.07|355
1643310000000|2022-01-27 19:00:00|108.2|106.4|108.51|106.71|108.76|106.96|108.19|106.39|379
1643310300000|2022-01-27 19:05:00|108.5|106.7|108.51|106.71|108.67|106.87|108.28|106.48|348
1643310600000|2022-01-27 19:10:00|108.5|106.7|108.39|106.59|108.61|106.81|108.35|106.55|309
1643310900000|2022-01-27 19:15:00|108.4|106.6|108.51|106.71|108.57|106.77|108.2|106.4|368
1643311200000|2022-01-27 19:20:00|108.5|106.7|107.92|106.12|108.5|106.7|107.9|106.1|373
1643311500000|2022-01-27 19:25:00|107.93|106.13|107.8|106|108.02|106.22|107.73|105.93|402
1643311800000|2022-01-27 19:30:00|107.77|105.97|107.01|105.21|108|106.2|106.98|105.18|403
1643312100000|2022-01-27 19:35:00|107|105.2|106.9|105.1|107.16|105.36|106.78|104.98|450
1643312400000|2022-01-27 19:40:00|106.89|105.09|107.67|105.87|107.67|105.87|106.86|105.06|385
1643312700000|2022-01-27 19:45:00|107.68|105.88|107.68|105.88|107.83|106.03|107.45|105.65|367
1643313000000|2022-01-27 19:50:00|107.67|105.87|107.37|105.57|107.67|105.87|107.3|105.5|385
1643313300000|2022-01-27 19:55:00|107.36|105.56|107.27|105.47|107.45|105.65|107.16|105.36|378
1643313600000|2022-01-27 20:00:00|107.26|105.46|107.47|105.67|107.74|105.94|107.26|105.46|414
1643313900000|2022-01-27 20:05:00|107.46|105.66|107.67|105.87|107.99|106.19|107.35|105.55|398
1643314200000|2022-01-27 20:10:00|107.66|105.86|106.98|105.18|107.78|105.98|106.88|105.08|412
1643314500000|2022-01-27 20:15:00|106.99|105.19|106.76|104.96|107.05|105.25|106.35|104.55|525
1643314800000|2022-01-27 20:20:00|106.78|104.98|106.26|104.46|106.85|105.05|106.09|104.29|484
1643315100000|2022-01-27 20:25:00|106.27|104.47|106.17|104.37|106.58|104.78|106.11|104.31|437
1643315400000|2022-01-27 20:30:00|106.18|104.38|105.55|103.75|106.24|104.44|105.47|103.67|378
1643315700000|2022-01-27 20:35:00|105.54|103.74|105.27|103.47|105.77|103.97|105.13|103.33|491
1643316000000|2022-01-27 20:40:00|105.29|103.49|105.56|103.76|105.8|104|105.18|103.38|306
1643316300000|2022-01-27 20:45:00|105.57|103.77|105.71|103.91|105.96|104.16|105.46|103.66|348
1643316600000|2022-01-27 20:50:00|105.68|103.88|104.96|103.16|105.68|103.88|104.92|103.12|406
1643316900000|2022-01-27 20:55:00|104.95|103.15|104.41|102.61|105.01|103.21|104.38|102.58|441
1643317200000|2022-01-27 21:00:00|104.44|102.64|104.54|102.74|105.07|103.27|104.26|102.46|523
1643317500000|2022-01-27 21:05:00|104.53|102.73|104.35|102.55|104.75|102.95|104.31|102.51|419
1643317800000|2022-01-27 21:10:00|104.34|102.54|103.9|102.1|104.36|102.56|103.87|102.07|457
1643318100000|2022-01-27 21:15:00|103.87|102.07|104.26|102.46|104.34|102.54|103.87|102.07|406
1643318400000|2022-01-27 21:20:00|104.27|102.47|104.94|103.14|105.04|103.24|104.15|102.35|468
1643318700000|2022-01-27 21:25:00|104.95|103.15|104.57|102.77|105.11|103.31|104.54|102.74|425
1643319000000|2022-01-27 21:30:00|104.58|102.78|104.97|103.17|105.08|103.28|104.53|102.73|570
1643319300000|2022-01-27 21:35:00|105.04|103.24|105.18|103.38|105.18|103.38|104.84|103.04|411
1643319600000|2022-01-27 21:40:00|105.19|103.39|105.31|103.51|105.35|103.55|105.13|103.33|349
1643319900000|2022-01-27 21:45:00|105.3|103.5|106.08|104.28|106.09|104.29|105.25|103.45|512
1643320200000|2022-01-27 21:50:00|106.07|104.27|105.73|103.93|106.14|104.34|105.68|103.88|518
1643320500000|2022-01-27 21:55:00|105.72|103.92|105.98|104.18|106.08|104.28|105.69|103.89|457
1643320800000|2022-01-27 22:00:00|105.99|104.19|105.75|103.95|105.99|104.19|105.49|103.69|316
1643321100000|2022-01-27 22:05:00|105.76|103.96|105.72|103.92|105.76|103.96|105.3|103.5|318
1643321400000|2022-01-27 22:10:00|105.74|103.94|105.31|103.51|105.81|104.01|105.29|103.49|394
1643321700000|2022-01-27 22:15:00|105.32|103.52|105.99|104.19|106|104.2|105.31|103.51|369
1643322000000|2022-01-27 22:20:00|105.98|104.18|106.15|104.35|106.2|104.4|105.84|104.04|410
1643322300000|2022-01-27 22:25:00|106.17|104.37|106.07|104.27|106.17|104.37|105.94|104.14|348
1643322600000|2022-01-27 22:30:00|106.06|104.26|105.47|103.67|106.08|104.28|105.47|103.67|208
1643322900000|2022-01-27 22:35:00|105.48|103.68|107.01|105.21|107.01|105.21|105.48|103.68|526
1643323200000|2022-01-27 22:40:00|107.02|105.22|107.48|105.68|107.59|105.79|106.66|104.86|582
1643323500000|2022-01-27 22:45:00|107.49|105.69|107.97|106.17|108.19|106.39|107.48|105.68|582
1643323800000|2022-01-27 22:50:00|107.98|106.18|107.38|105.58|108|106.2|107.29|105.49|421
1643324100000|2022-01-27 22:55:00|107.39|105.59|106.88|105.08|107.47|105.67|106.87|105.07|426
1643324400000|2022-01-27 23:00:00|106.92|105.12|107.09|105.29|107.27|105.47|106.6|104.8|537
1643324700000|2022-01-27 23:05:00|107.1|105.3|107.88|106.08|108.01|106.21|107.08|105.28|471
1643325000000|2022-01-27 23:10:00|107.87|106.07|107.81|106.01|107.91|106.11|107.46|105.66|519
1643325300000|2022-01-27 23:15:00|107.82|106.02|107.61|105.81|107.85|106.05|107.41|105.61|537
1643325600000|2022-01-27 23:20:00|107.6|105.8|107.39|105.59|107.62|105.82|107.19|105.39|460
1643325900000|2022-01-27 23:25:00|107.38|105.58|107.22|105.42|107.64|105.84|107.19|105.39|473
1643326200000|2022-01-27 23:30:00|107.23|105.43|107.47|105.67|107.53|105.73|107.1|105.3|383
1643326500000|2022-01-27 23:35:00|107.46|105.66|107.11|105.31|107.59|105.79|107.08|105.28|434
1643326800000|2022-01-27 23:40:00|107.12|105.32|107.35|105.55|107.48|105.68|107.06|105.26|397
1643327100000|2022-01-27 23:45:00|107.34|105.54|107.51|105.71|107.59|105.79|107.28|105.48|389
1643327400000|2022-01-27 23:50:00|107.52|105.72|107.8|106|107.88|106.08|107.39|105.59|397
1643327700000|2022-01-27 23:55:00|107.79|105.99|107.8|106|107.91|106.11|107.56|105.76|311
1643328000000|2022-01-28 00:00:00|107.79|105.99|108.26|106.46|108.38|106.58|107.58|105.78|486
1643328300000|2022-01-28 00:05:00|108.27|106.47|108.61|106.81|108.77|106.97|108.26|106.46|538
1643328600000|2022-01-28 00:10:00|108.62|106.82|108.55|106.75|108.7|106.9|108.4|106.6|490
1643328900000|2022-01-28 00:15:00|108.54|106.74|108.08|106.28|108.62|106.82|108.08|106.28|433
1643329200000|2022-01-28 00:20:00|108.09|106.29|107.79|105.99|108.1|106.3|107.79|105.99|418
1643329500000|2022-01-28 00:25:00|107.78|105.98|107.92|106.12|108.14|106.34|107.71|105.91|459
1643329800000|2022-01-28 00:30:00|107.93|106.13|107.6|105.8|107.99|106.19|107.59|105.79|450
1643330100000|2022-01-28 00:35:00|107.59|105.79|108.06|106.26|108.08|106.28|107.59|105.79|381
1643330400000|2022-01-28 00:40:00|108.05|106.25|107.78|105.98|108.09|106.29|107.78|105.98|411
1643330700000|2022-01-28 00:45:00|107.79|105.99|107.7|105.9|107.83|106.03|107.6|105.8|470
1643331000000|2022-01-28 00:50:00|107.73|105.93|107.81|106.01|107.86|106.06|107.52|105.72|398
1643331300000|2022-01-28 00:55:00|107.8|106|108.38|106.58|108.52|106.72|107.7|105.9|471
1643331600000|2022-01-28 01:00:00|108.39|106.59|108.51|106.71|108.52|106.72|108.28|106.48|519
1643331900000|2022-01-28 01:05:00|108.54|106.74|108.77|106.97|109|107.2|108.5|106.7|449
1643332200000|2022-01-28 01:10:00|108.76|106.96|108.82|107.02|109.01|107.21|108.76|106.96|445
1643332500000|2022-01-28 01:15:00|108.81|107.01|108.5|106.7|108.91|107.11|108.4|106.6|419
1643332800000|2022-01-28 01:20:00|108.49|106.69|108.15|106.35|108.62|106.82|108.04|106.24|475
1643333100000|2022-01-28 01:25:00|108.14|106.34|107.65|105.85|108.21|106.41|107.61|105.81|387
1643333400000|2022-01-28 01:30:00|107.68|105.88|106.74|104.94|107.68|105.88|106.71|104.91|550
1643333700000|2022-01-28 01:35:00|106.73|104.93|106.9|105.1|106.98|105.18|106.52|104.72|501
1643334000000|2022-01-28 01:40:00|106.89|105.09|106.94|105.14|107.09|105.29|106.65|104.85|483
1643334300000|2022-01-28 01:45:00|106.92|105.12|107.09|105.29|107.24|105.44|106.83|105.03|465
1643334600000|2022-01-28 01:50:00|107.08|105.28|107.21|105.41|107.26|105.46|107.07|105.27|398
1643334900000|2022-01-28 01:55:00|107.2|105.4|107.21|105.41|107.33|105.53|107.11|105.31|415
1643335200000|2022-01-28 02:00:00|107.2|105.4|106.53|104.73|107.33|105.53|106.49|104.69|513
1643335500000|2022-01-28 02:05:00|106.52|104.72|106.75|104.95|106.76|104.96|106.27|104.47|471
1643335800000|2022-01-28 02:10:00|106.76|104.96|106.78|104.98|107.01|105.21|106.65|104.85|330
1643336100000|2022-01-28 02:15:00|106.79|104.99|106.68|104.88|106.84|105.04|106.47|104.67|462
1643336400000|2022-01-28 02:20:00|106.67|104.87|106.93|105.13|107.01|105.21|106.67|104.87|408
1643336700000|2022-01-28 02:25:00|106.94|105.14|106.98|105.18|107.09|105.29|106.93|105.13|383
1643337000000|2022-01-28 02:30:00|106.99|105.19|107.33|105.53|107.33|105.53|106.8|105|490
1643337300000|2022-01-28 02:35:00|107.32|105.52|107.09|105.29|107.33|105.53|106.95|105.15|365
1643337600000|2022-01-28 02:40:00|107.1|105.3|107.21|105.41|107.34|105.54|106.96|105.16|370
1643337900000|2022-01-28 02:45:00|107.22|105.42|107.41|105.61|107.44|105.64|107.19|105.39|352
1643338200000|2022-01-28 02:50:00|107.4|105.6|107.72|105.92|107.73|105.93|107.4|105.6|470
1643338500000|2022-01-28 02:55:00|107.73|105.93|107.72|105.92|107.82|106.02|107.61|105.81|426
1643338800000|2022-01-28 03:00:00|107.71|105.91|108.1|106.3|108.2|106.4|107.51|105.71|436
1643339100000|2022-01-28 03:05:00|108.11|106.31|108.4|106.6|108.43|106.63|108.08|106.28|340
1643339400000|2022-01-28 03:10:00|108.39|106.59|109.26|107.46|109.32|107.52|108.37|106.57|499
1643339700000|2022-01-28 03:15:00|109.27|107.47|109.05|107.25|109.36|107.56|108.95|107.15|494
1643340000000|2022-01-28 03:20:00|109.06|107.26|108.9|107.1|109.13|107.33|108.85|107.05|443
1643340300000|2022-01-28 03:25:00|108.89|107.09|108.95|107.15|108.98|107.18|108.7|106.9|390
1643340600000|2022-01-28 03:30:00|108.94|107.14|108.8|107|108.97|107.17|108.77|106.97|357
1643340900000|2022-01-28 03:35:00|108.81|107.01|108.94|107.14|109.02|107.22|108.8|107|367
1643341200000|2022-01-28 03:40:00|108.93|107.13|108.99|107.19|109.03|107.23|108.9|107.1|332
1643341500000|2022-01-28 03:45:00|109|107.2|108.94|107.14|109.1|107.3|108.8|107|327
1643341800000|2022-01-28 03:50:00|108.93|107.13|108.91|107.11|108.94|107.14|108.79|106.99|309
1643342100000|2022-01-28 03:55:00|108.9|107.1|108.89|107.09|109|107.2|108.8|107|303
1643342400000|2022-01-28 04:00:00|108.9|107.1|109.06|107.26|109.39|107.59|108.89|107.09|414
1643342700000|2022-01-28 04:05:00|109.07|107.27|108.98|107.18|109.25|107.45|108.91|107.11|330
1643343000000|2022-01-28 04:10:00|108.99|107.19|108.83|107.03|109.06|107.26|108.79|106.99|327
1643343300000|2022-01-28 04:15:00|108.82|107.02|108.66|106.86|108.88|107.08|108.59|106.79|389
1643343600000|2022-01-28 04:20:00|108.65|106.85|108.67|106.87|108.73|106.93|108.5|106.7|363
1643343900000|2022-01-28 04:25:00|108.68|106.88|108.5|106.7|108.73|106.93|108.38|106.58|457
1643344200000|2022-01-28 04:30:00|108.52|106.72|108.54|106.74|108.58|106.78|108.3|106.5|433
1643344500000|2022-01-28 04:35:00|108.51|106.71|108.58|106.78|108.58|106.78|108.47|106.67|320
1643344800000|2022-01-28 04:40:00|108.59|106.79|108.4|106.6|108.61|106.81|108.38|106.58|286
1643345100000|2022-01-28 04:45:00|108.41|106.61|108.21|106.41|108.5|106.7|108.21|106.41|414
1643345400000|2022-01-28 04:50:00|108.22|106.42|108.21|106.41|108.29|106.49|107.92|106.12|450
1643345700000|2022-01-28 04:55:00|108.23|106.43|108.42|106.62|108.44|106.64|108.15|106.35|366
1643346000000|2022-01-28 05:00:00|108.4|106.6|108.49|106.69|108.52|106.72|108.35|106.55|388
1643346300000|2022-01-28 05:05:00|108.48|106.68|108.23|106.43|108.48|106.68|108.19|106.39|396
1643346600000|2022-01-28 05:10:00|108.24|106.44|108.17|106.37|108.3|106.5|108.07|106.27|312
1643346900000|2022-01-28 05:15:00|108.19|106.39|108.28|106.48|108.32|106.52|108.15|106.35|359
1643347200000|2022-01-28 05:20:00|108.27|106.47|108.31|106.51|108.34|106.54|108.18|106.38|221
1643347500000|2022-01-28 05:25:00|108.3|106.5|108.69|106.89|108.7|106.9|108.3|106.5|261
1643347800000|2022-01-28 05:30:00|108.68|106.88|108.75|106.95|108.82|107.02|108.58|106.78|310
1643348100000|2022-01-28 05:35:00|108.76|106.96|108.86|107.06|108.88|107.08|108.59|106.79|323
1643348400000|2022-01-28 05:40:00|108.87|107.07|108.91|107.11|108.97|107.17|108.75|106.95|405
1643348700000|2022-01-28 05:45:00|108.9|107.1|108.81|107.01|108.91|107.11|108.76|106.96|261
1643349000000|2022-01-28 05:50:00|108.82|107.02|108.72|106.92|108.83|107.03|108.67|106.87|280
1643349300000|2022-01-28 05:55:00|108.71|106.91|108.77|106.97|108.78|106.98|108.64|106.84|387
1643349600000|2022-01-28 06:00:00|108.76|106.96|109.09|107.29|109.15|107.35|108.66|106.86|479
1643349900000|2022-01-28 06:05:00|109.06|107.26|109.32|107.52|109.39|107.59|109.05|107.25|423
1643350200000|2022-01-28 06:10:00|109.34|107.54|109.25|107.45|109.35|107.55|109.18|107.38|452
1643350500000|2022-01-28 06:15:00|109.23|107.43|109.11|107.31|109.25|107.45|109.09|107.29|449
1643350800000|2022-01-28 06:20:00|109.12|107.32|109.23|107.43|109.26|107.46|109.08|107.28|440
1643351100000|2022-01-28 06:25:00|109.24|107.44|109.16|107.36|109.26|107.46|109.08|107.28|539
1643351400000|2022-01-28 06:30:00|109.17|107.37|109.27|107.47|109.31|107.51|109.07|107.27|427
1643351700000|2022-01-28 06:35:00|109.28|107.48|109.08|107.28|109.4|107.6|109.08|107.28|239
1643352000000|2022-01-28 06:40:00|109.06|107.26|108.8|107|109.06|107.26|108.48|106.68|410
1643352300000|2022-01-28 06:45:00|108.81|107.01|108.49|106.69|108.87|107.07|108.43|106.63|385
1643352600000|2022-01-28 06:50:00|108.48|106.68|108.5|106.7|108.68|106.88|108.38|106.58|510
1643352900000|2022-01-28 06:55:00|108.51|106.71|107.9|106.1|108.54|106.74|107.9|106.1|400
1643353200000|2022-01-28 07:00:00|107.93|106.13|108.07|106.27|108.08|106.28|107.6|105.8|438
1643353500000|2022-01-28 07:05:00|108.06|106.26|108.18|106.38|108.32|106.52|107.98|106.18|406
1643353800000|2022-01-28 07:10:00|108.19|106.39|108.12|106.32|108.23|106.43|107.87|106.07|411
1643354100000|2022-01-28 07:15:00|108.13|106.33|108.36|106.56|108.56|106.76|108.06|106.26|381
1643354400000|2022-01-28 07:20:00|108.37|106.57|108.48|106.68|108.56|106.76|108.36|106.56|253
1643354700000|2022-01-28 07:25:00|108.46|106.66|108.06|106.26|108.53|106.73|108.05|106.25|400
1643355000000|2022-01-28 07:30:00|108.07|106.27|107.57|105.77|108.07|106.27|107.56|105.76|332
1643355300000|2022-01-28 07:35:00|107.58|105.78|107.78|105.98|107.8|106|107.56|105.76|367
1643355600000|2022-01-28 07:40:00|107.79|105.99|107.96|106.16|108.01|106.21|107.77|105.97|315
1643355900000|2022-01-28 07:45:00|107.95|106.15|107.83|106.03|108.02|106.22|107.62|105.82|307
1643356200000|2022-01-28 07:50:00|107.84|106.04|107.58|105.78|107.85|106.05|107.56|105.76|301
1643356500000|2022-01-28 07:55:00|107.59|105.79|106.96|105.16|107.62|105.82|106.89|105.09|361
1643356800000|2022-01-28 08:00:00|106.95|105.15|106.9|105.1|107.37|105.57|106.86|105.06|500
1643357100000|2022-01-28 08:05:00|106.89|105.09|106.9|105.1|107.06|105.26|106.82|105.02|443
1643357400000|2022-01-28 08:10:00|106.89|105.09|106.83|105.03|107.18|105.38|106.78|104.98|448
1643357700000|2022-01-28 08:15:00|106.84|105.04|106.83|105.03|106.9|105.1|106.57|104.77|425
1643358000000|2022-01-28 08:20:00|106.82|105.02|106.78|104.98|106.82|105.02|106.48|104.68|486
1643358300000|2022-01-28 08:25:00|106.77|104.97|107.08|105.28|107.09|105.29|106.71|104.91|296
1643358600000|2022-01-28 08:30:00|107.06|105.26|106.98|105.18|107.13|105.33|106.75|104.95|349
1643358900000|2022-01-28 08:35:00|106.99|105.19|106.97|105.17|107.13|105.33|106.89|105.09|328
1643359200000|2022-01-28 08:40:00|106.96|105.16|106.8|105|107.01|105.21|106.75|104.95|337
1643359500000|2022-01-28 08:45:00|106.81|105.01|106.98|105.18|107.02|105.22|106.48|104.68|438
1643359800000|2022-01-28 08:50:00|106.97|105.17|107.27|105.47|107.38|105.58|106.9|105.1|310
1643360100000|2022-01-28 08:55:00|107.26|105.46|107.67|105.87|107.72|105.92|107.26|105.46|336
1643360400000|2022-01-28 09:00:00|107.66|105.86|107.18|105.38|107.7|105.9|107.16|105.36|437
1643360700000|2022-01-28 09:05:00|107.19|105.39|107.22|105.42|107.31|105.51|107.09|105.29|340
1643361000000|2022-01-28 09:10:00|107.21|105.41|107.78|105.98|107.82|106.02|107.14|105.34|327
1643361300000|2022-01-28 09:15:00|107.79|105.99|107.9|106.1|107.91|106.11|107.55|105.75|319
1643361600000|2022-01-28 09:20:00|107.91|106.11|108.06|106.26|108.37|106.57|107.9|106.1|427
1643361900000|2022-01-28 09:25:00|108.07|106.27|107.87|106.07|108.07|106.27|107.66|105.86|400
1643362200000|2022-01-28 09:30:00|107.86|106.06|107.48|105.68|107.94|106.14|107.41|105.61|388
1643362500000|2022-01-28 09:35:00|107.47|105.67|107.22|105.42|107.59|105.79|107.02|105.22|412
1643362800000|2022-01-28 09:40:00|107.21|105.41|107.01|105.21|107.41|105.61|106.86|105.06|410
1643363100000|2022-01-28 09:45:00|107.02|105.22|107.41|105.61|107.48|105.68|106.97|105.17|343
1643363400000|2022-01-28 09:50:00|107.39|105.59|107.37|105.57|107.51|105.71|107.19|105.39|426
1643363700000|2022-01-28 09:55:00|107.39|105.59|107.2|105.4|107.59|105.79|107.2|105.4|368
1643364000000|2022-01-28 10:00:00|107.21|105.41|107.31|105.51|107.43|105.63|106.95|105.15|316
1643364300000|2022-01-28 10:05:00|107.3|105.5|106.68|104.88|107.33|105.53|106.48|104.68|380
1643364600000|2022-01-28 10:10:00|106.69|104.89|107.06|105.26|107.11|105.31|106.64|104.84|375
1643364900000|2022-01-28 10:15:00|107.05|105.25|107.3|105.5|107.32|105.52|106.89|105.09|325
1643365200000|2022-01-28 10:20:00|107.29|105.49|107.58|105.78|107.6|105.8|107.28|105.48|346
1643365500000|2022-01-28 10:25:00|107.56|105.76|107.42|105.62|107.65|105.85|107.39|105.59|382
1643365800000|2022-01-28 10:30:00|107.4|105.6|107.61|105.81|107.67|105.87|107.4|105.6|348
1643366100000|2022-01-28 10:35:00|107.62|105.82|107.31|105.51|107.63|105.83|107.31|105.51|350
1643366400000|2022-01-28 10:40:00|107.29|105.49|107.82|106.02|107.97|106.17|107.29|105.49|374
1643366700000|2022-01-28 10:45:00|107.83|106.03|107.75|105.95|107.9|106.1|107.66|105.86|301
1643367000000|2022-01-28 10:50:00|107.72|105.92|107.49|105.69|107.72|105.92|107.27|105.47|420
1643367300000|2022-01-28 10:55:00|107.5|105.7|107.78|105.98|107.84|106.04|107.32|105.52|400
1643367600000|2022-01-28 11:00:00|107.79|105.99|107.72|105.92|108.02|106.22|107.67|105.87|359
1643367900000|2022-01-28 11:05:00|107.71|105.91|107.49|105.69|107.75|105.95|107.29|105.49|421
1643368200000|2022-01-28 11:10:00|107.48|105.68|107.58|105.78|107.64|105.84|107.4|105.6|416
1643368500000|2022-01-28 11:15:00|107.59|105.79|106.92|105.12|107.72|105.92|106.88|105.08|353
1643368800000|2022-01-28 11:20:00|106.9|105.1|107.33|105.53|107.34|105.54|106.9|105.1|374
1643369100000|2022-01-28 11:25:00|107.34|105.54|107.2|105.4|107.34|105.54|107.01|105.21|414
1643369400000|2022-01-28 11:30:00|107.19|105.39|107.42|105.62|107.44|105.64|107.11|105.31|368
1643369700000|2022-01-28 11:35:00|107.44|105.64|107.3|105.5|107.62|105.82|107.27|105.47|340
1643370000000|2022-01-28 11:40:00|107.32|105.52|107.29|105.49|107.35|105.55|107.19|105.39|375
1643370300000|2022-01-28 11:45:00|107.3|105.5|107.83|106.03|107.95|106.15|107.27|105.47|395
1643370600000|2022-01-28 11:50:00|107.84|106.04|107.59|105.79|107.86|106.06|107.57|105.77|367
1643370900000|2022-01-28 11:55:00|107.6|105.8|107.86|106.06|107.92|106.12|107.57|105.77|343
1643371200000|2022-01-28 12:00:00|107.88|106.08|108.19|106.39|108.23|106.43|107.6|105.8|430
1643371500000|2022-01-28 12:05:00|108.2|106.4|107.8|106|108.22|106.42|107.79|105.99|375
1643371800000|2022-01-28 12:10:00|107.79|105.99|107.67|105.87|107.85|106.05|107.59|105.79|377
1643372100000|2022-01-28 12:15:00|107.68|105.88|107.58|105.78|107.84|106.04|107.5|105.7|406
1643372400000|2022-01-28 12:20:00|107.59|105.79|106.71|104.91|107.6|105.8|106.68|104.88|501
1643372700000|2022-01-28 12:25:00|106.7|104.9|106.92|105.12|107.02|105.22|106.7|104.9|432
1643373000000|2022-01-28 12:30:00|106.91|105.11|106.89|105.09|107.2|105.4|106.88|105.08|415
1643373300000|2022-01-28 12:35:00|106.9|105.1|106.6|104.8|107.02|105.22|106.52|104.72|397
1643373600000|2022-01-28 12:40:00|106.59|104.79|106.39|104.59|106.92|105.12|106.38|104.58|395
1643373900000|2022-01-28 12:45:00|106.4|104.6|106.41|104.61|106.7|104.9|106.21|104.41|443
1643374200000|2022-01-28 12:50:00|106.42|104.62|106.7|104.9|106.83|105.03|106.32|104.52|378
1643374500000|2022-01-28 12:55:00|106.72|104.92|106.77|104.97|106.79|104.99|106.5|104.7|344
1643374800000|2022-01-28 13:00:00|106.78|104.98|106.81|105.01|106.83|105.03|106.58|104.78|318
1643375100000|2022-01-28 13:05:00|106.8|105|107.31|105.51|107.32|105.52|106.8|105|332
1643375400000|2022-01-28 13:10:00|107.27|105.47|107.11|105.31|107.28|105.48|107.02|105.22|261
1643375700000|2022-01-28 13:15:00|107.12|105.32|107.5|105.7|107.71|105.91|107.11|105.31|343
1643376000000|2022-01-28 13:20:00|107.49|105.69|107.32|105.52|107.5|105.7|107.27|105.47|306
1643376300000|2022-01-28 13:25:00|107.31|105.51|107.01|105.21|107.4|105.6|106.97|105.17|337
1643376600000|2022-01-28 13:30:00|107|105.2|108.46|106.66|108.65|106.85|107|105.2|639
1643376900000|2022-01-28 13:35:00|108.47|106.67|109.32|107.52|109.49|107.69|108.47|106.67|600
1643377200000|2022-01-28 13:40:00|109.33|107.53|108.92|107.12|109.49|107.69|108.92|107.12|525
1643377500000|2022-01-28 13:45:00|108.91|107.11|109|107.2|109.26|107.46|108.62|106.82|492
1643377800000|2022-01-28 13:50:00|109.01|107.21|108.84|107.04|109.06|107.26|108.63|106.83|477
1643378100000|2022-01-28 13:55:00|108.82|107.02|109.33|107.53|109.38|107.58|108.71|106.91|435
1643378400000|2022-01-28 14:00:00|109.34|107.54|109.45|107.65|109.47|107.67|109.14|107.34|403
1643378700000|2022-01-28 14:05:00|109.44|107.64|109.52|107.72|109.78|107.98|109.2|107.4|593
1643379000000|2022-01-28 14:10:00|109.53|107.73|109.14|107.34|109.61|107.81|109.11|107.31|517
1643379300000|2022-01-28 14:15:00|109.15|107.35|109.22|107.42|109.4|107.6|109.11|107.31|392
1643379600000|2022-01-28 14:20:00|109.21|107.41|109.17|107.37|109.37|107.57|109.08|107.28|430
1643379900000|2022-01-28 14:25:00|109.19|107.39|109.33|107.53|109.38|107.58|109.17|107.37|337
1643380200000|2022-01-28 14:30:00|109.34|107.54|108.03|106.23|109.38|107.58|107.97|106.17|582
1643380500000|2022-01-28 14:35:00|108.04|106.24|107.59|105.79|108.07|106.27|107.49|105.69|590
1643380800000|2022-01-28 14:40:00|107.6|105.8|107.6|105.8|107.88|106.08|107.5|105.7|510
1643381100000|2022-01-28 14:45:00|107.61|105.81|107.7|105.9|107.82|106.02|107.47|105.67|479
1643381400000|2022-01-28 14:50:00|107.71|105.91|107.61|105.81|108.01|106.21|107.57|105.77|498
1643381700000|2022-01-28 14:55:00|107.62|105.82|107.57|105.77|107.72|105.92|107.46|105.66|476
1643382000000|2022-01-28 15:00:00|107.56|105.76|107.62|105.82|107.64|105.84|107.16|105.36|562
1643382300000|2022-01-28 15:05:00|107.61|105.81|108.03|106.23|108.09|106.29|107.58|105.78|472
1643382600000|2022-01-28 15:10:00|108.02|106.22|108.4|106.6|108.6|106.8|107.99|106.19|494
1643382900000|2022-01-28 15:15:00|108.41|106.61|108.69|106.89|108.69|106.89|108.31|106.51|217
1643383200000|2022-01-28 15:20:00|108.68|106.88|107.81|106.01|108.69|106.89|107.67|105.87|388
1643383500000|2022-01-28 15:25:00|107.8|106|107.58|105.78|107.87|106.07|107.43|105.63|475
1643383800000|2022-01-28 15:30:00|107.59|105.79|107.32|105.52|107.68|105.88|107.24|105.44|506
1643384100000|2022-01-28 15:35:00|107.33|105.53|107.91|106.11|108.01|106.21|107.32|105.52|471
1643384400000|2022-01-28 15:40:00|107.9|106.1|107.91|106.11|108|106.2|107.64|105.84|418
1643384700000|2022-01-28 15:45:00|107.9|106.1|108.21|106.41|108.24|106.44|107.85|106.05|512
1643385000000|2022-01-28 15:50:00|108.22|106.42|108.49|106.69|108.55|106.75|108.19|106.39|534
1643385300000|2022-01-28 15:55:00|108.48|106.68|108.28|106.48|108.57|106.77|108.09|106.29|564
1643385600000|2022-01-28 16:00:00|108.29|106.49|108.08|106.28|108.42|106.62|108|106.2|521
1643385900000|2022-01-28 16:05:00|108.07|106.27|108.49|106.69|108.51|106.71|108.05|106.25|408
1643386200000|2022-01-28 16:10:00|108.5|106.7|108.58|106.78|108.82|107.02|108.45|106.65|422
1643386500000|2022-01-28 16:15:00|108.59|106.79|109.12|107.32|109.12|107.32|108.58|106.78|475
1643386800000|2022-01-28 16:20:00|109.14|107.34|108.79|106.99|109.27|107.47|108.77|106.97|443
1643387100000|2022-01-28 16:25:00|108.8|107|108.81|107.01|109.1|107.3|108.74|106.94|379
1643387400000|2022-01-28 16:30:00|108.82|107.02|108.43|106.63|108.98|107.18|108.38|106.58|499
1643387700000|2022-01-28 16:35:00|108.44|106.64|108.8|107|108.91|107.11|108.41|106.61|430
1643388000000|2022-01-28 16:40:00|108.81|107.01|108.82|107.02|109.09|107.29|108.78|106.98|406
1643388300000|2022-01-28 16:45:00|108.81|107.01|108.37|106.57|108.83|107.03|108.35|106.55|369
1643388600000|2022-01-28 16:50:00|108.35|106.55|108.22|106.42|108.43|106.63|108.09|106.29|429
1643388900000|2022-01-28 16:55:00|108.23|106.43|108.4|106.6|108.58|106.78|108.23|106.43|317
1643389200000|2022-01-28 17:00:00|108.41|106.61|108.32|106.52|108.61|106.81|108.27|106.47|404
1643389500000|2022-01-28 17:05:00|108.33|106.53|108.7|106.9|108.81|107.01|108.33|106.53|378
1643389800000|2022-01-28 17:10:00|108.69|106.89|108.37|106.57|108.79|106.99|108.28|106.48|304
1643390100000|2022-01-28 17:15:00|108.38|106.58|108.4|106.6|108.56|106.76|108.24|106.44|317
1643390400000|2022-01-28 17:20:00|108.39|106.59|107.67|105.87|108.39|106.59|107.54|105.74|210
1643390700000|2022-01-28 17:25:00|107.66|105.86|107.65|105.85|107.72|105.92|107.46|105.66|318
1643391000000|2022-01-28 17:30:00|107.66|105.86|107.8|106|107.89|106.09|107.58|105.78|338
1643391300000|2022-01-28 17:35:00|107.79|105.99|107.81|106.01|107.98|106.18|107.7|105.9|306
1643391600000|2022-01-28 17:40:00|107.8|106|108.09|106.29|108.12|106.32|107.8|106|365
1643391900000|2022-01-28 17:45:00|108.1|106.3|107.88|106.08|108.18|106.38|107.79|105.99|411
1643392200000|2022-01-28 17:50:00|107.89|106.09|107.49|105.69|107.9|106.1|107.39|105.59|415
1643392500000|2022-01-28 17:55:00|107.5|105.7|107.69|105.89|107.81|106.01|107.48|105.68|320
1643392800000|2022-01-28 18:00:00|107.7|105.9|107.91|106.11|107.97|106.17|107.65|105.85|346
1643393100000|2022-01-28 18:05:00|107.9|106.1|108.09|106.29|108.17|106.37|107.81|106.01|339
1643393400000|2022-01-28 18:10:00|108.08|106.28|108.06|106.26|108.11|106.31|107.96|106.16|301
1643393700000|2022-01-28 18:15:00|108.05|106.25|108.08|106.28|108.25|106.45|107.95|106.15|312
1643394000000|2022-01-28 18:20:00|108.07|106.27|107.73|105.93|108.2|106.4|107.65|105.85|381
1643394300000|2022-01-28 18:25:00|107.72|105.92|107.89|106.09|107.9|106.1|107.56|105.76|353
1643394600000|2022-01-28 18:30:00|107.9|106.1|108.69|106.89|108.92|107.12|107.9|106.1|407
1643394900000|2022-01-28 18:35:00|108.7|106.9|108.37|106.57|108.78|106.98|108.1|106.3|445
1643395200000|2022-01-28 18:40:00|108.38|106.58|108.21|106.41|108.38|106.58|108.09|106.29|404
1643395500000|2022-01-28 18:45:00|108.18|106.38|108.29|106.49|108.43|106.63|108.08|106.28|371
1643395800000|2022-01-28 18:50:00|108.3|106.5|108.36|106.56|108.51|106.71|108.24|106.44|392
1643396100000|2022-01-28 18:55:00|108.35|106.55|108.37|106.57|108.51|106.71|108.31|106.51|349
1643396400000|2022-01-28 19:00:00|108.36|106.56|108|106.2|108.62|106.82|108|106.2|411
1643396700000|2022-01-28 19:05:00|108.01|106.21|107.98|106.18|108.09|106.29|107.88|106.08|421
1643397000000|2022-01-28 19:10:00|107.96|106.16|107.8|106|108.14|106.34|107.76|105.96|361
1643397300000|2022-01-28 19:15:00|107.81|106.01|107.87|106.07|107.92|106.12|107.73|105.93|375
1643397600000|2022-01-28 19:20:00|107.85|106.05|107.76|105.96|107.89|106.09|107.72|105.92|269
1643397900000|2022-01-28 19:25:00|107.75|105.95|107.79|105.99|107.91|106.11|107.69|105.89|325
1643398200000|2022-01-28 19:30:00|107.8|106|107.65|105.85|107.8|106|107.36|105.56|411
1643398500000|2022-01-28 19:35:00|107.64|105.84|108.45|106.65|108.45|106.65|107.63|105.83|395
1643398800000|2022-01-28 19:40:00|108.44|106.64|108.37|106.57|108.58|106.78|108.35|106.55|485
1643399100000|2022-01-28 19:45:00|108.36|106.56|108.46|106.66|108.49|106.69|108.19|106.39|443
1643399400000|2022-01-28 19:50:00|108.47|106.67|108.34|106.54|108.52|106.72|108.19|106.39|349
1643399700000|2022-01-28 19:55:00|108.33|106.53|108.43|106.63|108.52|106.72|108.27|106.47|434
1643400000000|2022-01-28 20:00:00|108.42|106.62|108.7|106.9|108.94|107.14|108.42|106.62|510
1643400300000|2022-01-28 20:05:00|108.71|106.91|108.6|106.8|108.81|107.01|108.5|106.7|396
1643400600000|2022-01-28 20:10:00|108.59|106.79|108.43|106.63|108.63|106.83|108.31|106.51|485
1643400900000|2022-01-28 20:15:00|108.46|106.66|108.78|106.98|108.8|107|108.44|106.64|403
1643401200000|2022-01-28 20:20:00|108.79|106.99|108.98|107.18|109.07|107.27|108.73|106.93|319
1643401500000|2022-01-28 20:25:00|109|107.2|108.91|107.11|109.08|107.28|108.8|107|441
1643401800000|2022-01-28 20:30:00|108.9|107.1|109.05|107.25|109.12|107.32|108.69|106.89|444
1643402100000|2022-01-28 20:35:00|109.06|107.26|109.27|107.47|109.34|107.54|109.03|107.23|318
1643402400000|2022-01-28 20:40:00|109.28|107.48|109.97|108.17|110.04|108.24|109.26|107.46|470
1643402700000|2022-01-28 20:45:00|109.96|108.16|109.91|108.11|110.12|108.32|109.76|107.96|426
1643403000000|2022-01-28 20:50:00|109.92|108.12|109.91|108.11|110.1|108.3|109.87|108.07|485
1643403300000|2022-01-28 20:55:00|109.92|108.12|109.92|108.12|110.07|108.27|109.78|107.98|459
1643403600000|2022-01-28 21:00:00|109.91|108.11|110.01|108.21|110.18|108.38|109.81|108.01|460
1643403900000|2022-01-28 21:05:00|110.02|108.22|110.02|108.22|110.15|108.35|109.99|108.19|409
1643404200000|2022-01-28 21:10:00|110.01|108.21|110.07|108.27|110.31|108.51|110.01|108.21|370
1643404500000|2022-01-28 21:15:00|110.03|108.23|110.5|108.7|110.63|108.83|110.01|108.21|362
1643404800000|2022-01-28 21:20:00|110.51|108.71|110.54|108.74|110.7|108.9|110.42|108.62|343
1643405100000|2022-01-28 21:25:00|110.55|108.75|110.62|108.82|110.79|108.99|110.45|108.65|324
1643405400000|2022-01-28 21:30:00|110.61|108.81|110.8|109|110.97|109.17|110.59|108.79|424
1643405700000|2022-01-28 21:35:00|110.79|108.99|110.74|108.94|110.83|109.03|110.52|108.72|220
1643406000000|2022-01-28 21:40:00|110.75|108.95|110.71|108.91|110.81|109.01|110.61|108.81|199
1643406300000|2022-01-28 21:45:00|110.7|108.9|110.48|108.68|110.79|108.99|110.37|108.57|202
1643406600000|2022-01-28 21:50:00|110.49|108.69|110.12|108.32|110.6|108.8|110.03|108.23|290
1643406900000|2022-01-28 21:55:00|110.13|108.33|109.99|108.19|110.18|108.38|109.93|108.13|165
1643443200000|2022-01-29 08:00:00|111.05|109.25|111.1|109.3|111.12|109.32|111|109.2|59
1643443500000|2022-01-29 08:05:00|111.09|109.29|110.77|108.97|111.11|109.31|110.67|108.87|163
1643443800000|2022-01-29 08:10:00|110.78|108.98|110.59|108.79|110.78|108.98|110.58|108.78|146
1643444100000|2022-01-29 08:15:00|110.58|108.78|110.47|108.67|110.63|108.83|110.45|108.65|144
1643444400000|2022-01-29 08:20:00|110.46|108.66|110.42|108.62|110.6|108.8|110.4|108.6|140
1643444700000|2022-01-29 08:25:00|110.41|108.61|110.75|108.95|110.88|109.08|110.37|108.57|158
1643445000000|2022-01-29 08:30:00|110.76|108.96|110.8|109|110.9|109.1|110.71|108.91|176
1643445300000|2022-01-29 08:35:00|110.79|108.99|110.75|108.95|110.89|109.09|110.67|108.87|138
1643445600000|2022-01-29 08:40:00|110.77|108.97|110.69|108.89|110.8|109|110.61|108.81|148
1643445900000|2022-01-29 08:45:00|110.68|108.88|110.88|109.08|110.91|109.11|110.68|108.88|99
1643446200000|2022-01-29 08:50:00|110.87|109.07|110.76|108.96|110.88|109.08|110.75|108.95|93
1643446500000|2022-01-29 08:55:00|110.77|108.97|110.79|108.99|110.85|109.05|110.73|108.93|95
1643446800000|2022-01-29 09:00:00|110.78|108.98|110.02|108.22|110.79|108.99|110.02|108.22|157
1643447100000|2022-01-29 09:05:00|110.01|108.21|110.12|108.32|110.15|108.35|110.01|108.21|186
1643447400000|2022-01-29 09:10:00|110.11|108.31|110.17|108.37|110.21|108.41|110.09|108.29|114
1643447700000|2022-01-29 09:15:00|110.18|108.38|110.1|108.3|110.18|108.38|110.08|108.28|123
1643448000000|2022-01-29 09:20:00|110.09|108.29|110.31|108.51|110.31|108.51|110.09|108.29|98
1643448300000|2022-01-29 09:25:00|110.3|108.5|110.37|108.57|110.43|108.63|110.3|108.5|73
1643448600000|2022-01-29 09:30:00|110.38|108.58|110.51|108.71|110.52|108.72|110.3|108.5|90
1643448900000|2022-01-29 09:35:00|110.49|108.69|110.5|108.7|110.53|108.73|110.45|108.65|67
1643449200000|2022-01-29 09:40:00|110.49|108.69|110.79|108.99|110.81|109.01|110.49|108.69|116
1643449500000|2022-01-29 09:45:00|110.78|108.98|110.82|109.02|110.87|109.07|110.72|108.92|103
1643449800000|2022-01-29 09:50:00|110.81|109.01|110.98|109.18|110.98|109.18|110.79|108.99|105
1643450100000|2022-01-29 09:55:00|110.97|109.17|110.9|109.1|110.98|109.18|110.81|109.01|74
1643450400000|2022-01-29 10:00:00|110.89|109.09|110.52|108.72|110.9|109.1|110.4|108.6|151
1643450700000|2022-01-29 10:05:00|110.51|108.71|110.57|108.77|110.64|108.84|110.48|108.68|95
1643451000000|2022-01-29 10:10:00|110.56|108.76|110.4|108.6|110.56|108.76|110.21|108.41|106
1643451300000|2022-01-29 10:15:00|110.39|108.59|110.11|108.31|110.39|108.59|110.1|108.3|161
1643451600000|2022-01-29 10:20:00|110.12|108.32|110.02|108.22|110.15|108.35|109.9|108.1|126
1643451900000|2022-01-29 10:25:00|110.01|108.21|110.22|108.42|110.26|108.46|110.01|108.21|114
1643452200000|2022-01-29 10:30:00|110.21|108.41|110.12|108.32|110.22|108.42|110.01|108.21|110
1643452500000|2022-01-29 10:35:00|110.13|108.33|110.21|108.41|110.26|108.46|110.07|108.27|116
1643452800000|2022-01-29 10:40:00|110.22|108.42|110.5|108.7|110.61|108.81|110.22|108.42|120
1643453100000|2022-01-29 10:45:00|110.51|108.71|110.52|108.72|110.55|108.75|110.48|108.68|109
1643453400000|2022-01-29 10:50:00|110.53|108.73|110.67|108.87|110.67|108.87|110.42|108.62|113
1643453700000|2022-01-29 10:55:00|110.66|108.86|110.69|108.89|110.69|108.89|110.64|108.84|56
1643454000000|2022-01-29 11:00:00|110.7|108.9|110.5|108.7|110.77|108.97|110.39|108.59|145
1643454300000|2022-01-29 11:05:00|110.51|108.71|110.72|108.92|110.78|108.98|110.47|108.67|114
1643454600000|2022-01-29 11:10:00|110.71|108.91|110.63|108.83|110.72|108.92|110.56|108.76|135
1643454900000|2022-01-29 11:15:00|110.64|108.84|110.62|108.82|110.69|108.89|110.6|108.8|87
1643455200000|2022-01-29 11:20:00|110.63|108.83|110.41|108.61|110.63|108.83|110.4|108.6|132
1643455500000|2022-01-29 11:25:00|110.4|108.6|110.41|108.61|110.51|108.71|110.34|108.54|92
1643455800000|2022-01-29 11:30:00|110.42|108.62|110.28|108.48|110.43|108.63|110.17|108.37|156
1643456100000|2022-01-29 11:35:00|110.27|108.47|110.3|108.5|110.38|108.58|110.21|108.41|95
1643456400000|2022-01-29 11:40:00|110.29|108.49|110.35|108.55|110.4|108.6|110.27|108.47|89
1643456700000|2022-01-29 11:45:00|110.34|108.54|110.34|108.54|110.39|108.59|110.26|108.46|73
1643457000000|2022-01-29 11:50:00|110.35|108.55|110.33|108.53|110.36|108.56|110.28|108.48|95
1643457300000|2022-01-29 11:55:00|110.32|108.52|110.41|108.61|110.43|108.63|110.31|108.51|86
1643457600000|2022-01-29 12:00:00|110.4|108.6|110.57|108.77|110.66|108.86|110.4|108.6|105
1643457900000|2022-01-29 12:05:00|110.56|108.76|110.58|108.78|110.68|108.88|110.54|108.74|97
1643458200000|2022-01-29 12:10:00|110.57|108.77|110.17|108.37|110.57|108.77|110.05|108.25|169
1643458500000|2022-01-29 12:15:00|110.18|108.38|110.33|108.53|110.33|108.53|110.07|108.27|124
1643458800000|2022-01-29 12:20:00|110.32|108.52|110.7|108.9|110.77|108.97|110.27|108.47|180
1643459100000|2022-01-29 12:25:00|110.69|108.89|110.91|109.11|111.06|109.26|110.59|108.79|238
1643459400000|2022-01-29 12:30:00|110.9|109.1|111.48|109.68|111.6|109.8|110.78|108.98|210
1643459700000|2022-01-29 12:35:00|111.49|109.69|111.32|109.52|111.49|109.69|111.2|109.4|186
1643460000000|2022-01-29 12:40:00|111.31|109.51|111.3|109.5|111.36|109.56|111.24|109.44|119
1643460300000|2022-01-29 12:45:00|111.29|109.49|111.09|109.29|111.31|109.51|111.02|109.22|132
1643460600000|2022-01-29 12:50:00|111.1|109.3|111.1|109.3|111.17|109.37|111.02|109.22|121
1643460900000|2022-01-29 12:55:00|111.09|109.29|111.12|109.32|111.15|109.35|111.08|109.28|68
1643461200000|2022-01-29 13:00:00|111.11|109.31|111.13|109.33|111.14|109.34|111.03|109.23|134
1643461500000|2022-01-29 13:05:00|111.12|109.32|111.14|109.34|111.15|109.35|111.09|109.29|101
1643461800000|2022-01-29 13:10:00|111.15|109.35|111.11|109.31|111.15|109.35|111.1|109.3|72
1643462100000|2022-01-29 13:15:00|111.1|109.3|111|109.2|111.1|109.3|110.92|109.12|106
1643462400000|2022-01-29 13:20:00|110.99|109.19|110.99|109.19|111.03|109.23|110.92|109.12|77
1643462700000|2022-01-29 13:25:00|110.98|109.18|111.01|109.21|111.03|109.23|110.93|109.13|103
1643463000000|2022-01-29 13:30:00|111.02|109.22|112|110.2|112.14|110.34|111.02|109.22|393
1643463300000|2022-01-29 13:35:00|112.01|110.21|112.1|110.3|112.19|110.39|111.78|109.98|371
1643463600000|2022-01-29 13:40:00|112.11|110.31|112.11|110.31|112.13|110.33|112|110.2|198
1643463900000|2022-01-29 13:45:00|112.12|110.32|112.41|110.61|112.51|110.71|112.09|110.29|280
1643464200000|2022-01-29 13:50:00|112.42|110.62|112.33|110.53|112.42|110.62|112.2|110.4|221
1643464500000|2022-01-29 13:55:00|112.34|110.54|112.45|110.65|112.48|110.68|112.31|110.51|196
1643464800000|2022-01-29 14:00:00|112.44|110.64|112.32|110.52|112.56|110.76|112.3|110.5|207
1643465100000|2022-01-29 14:05:00|112.33|110.53|112.34|110.54|112.42|110.62|112.32|110.52|153
1643465400000|2022-01-29 14:10:00|112.33|110.53|112.2|110.4|112.33|110.53|112.07|110.27|157
1643465700000|2022-01-29 14:15:00|112.21|110.41|112.2|110.4|112.28|110.48|112.13|110.33|151
1643466000000|2022-01-29 14:20:00|112.21|110.41|112.39|110.59|112.41|110.61|112.19|110.39|129
1643466300000|2022-01-29 14:25:00|112.38|110.58|112.2|110.4|112.4|110.6|112.12|110.32|189
1643466600000|2022-01-29 14:30:00|112.21|110.41|111.86|110.06|112.22|110.42|111.69|109.89|278
1643466900000|2022-01-29 14:35:00|111.85|110.05|111.63|109.83|111.87|110.07|111.61|109.81|167
1643467200000|2022-01-29 14:40:00|111.62|109.82|111.75|109.95|111.81|110.01|111.61|109.81|199
1643467500000|2022-01-29 14:45:00|111.76|109.96|111.79|109.99|111.82|110.02|111.73|109.93|143
1643467800000|2022-01-29 14:50:00|111.8|110|110.79|108.99|111.81|110.01|110.79|108.99|305
1643468100000|2022-01-29 14:55:00|110.8|109|110.13|108.33|110.83|109.03|109.71|107.91|613
1643468400000|2022-01-29 15:00:00|110.12|108.32|109.86|108.06|110.12|108.32|108.82|107.02|552
1643468700000|2022-01-29 15:05:00|109.85|108.05|110.09|108.29|110.12|108.32|109.38|107.58|448
1643469000000|2022-01-29 15:10:00|110.07|108.27|110.24|108.44|110.28|108.48|109.84|108.04|403
1643469300000|2022-01-29 15:15:00|110.25|108.45|110.04|108.24|110.44|108.64|109.95|108.15|288
1643469600000|2022-01-29 15:20:00|110.03|108.23|110.05|108.25|110.26|108.46|110.01|108.21|240
1643469900000|2022-01-29 15:25:00|110.06|108.26|110.11|108.31|110.22|108.42|110.03|108.23|155
1643470200000|2022-01-29 15:30:00|110.09|108.29|109.94|108.14|110.27|108.47|109.92|108.12|208
1643470500000|2022-01-29 15:35:00|109.95|108.15|109.46|107.66|110.04|108.24|109.33|107.53|239
1643470800000|2022-01-29 15:40:00|109.45|107.65|109.62|107.82|109.73|107.93|109.45|107.65|179
1643471100000|2022-01-29 15:45:00|109.63|107.83|109.29|107.49|109.66|107.86|109.19|107.39|198
1643471400000|2022-01-29 15:50:00|109.28|107.48|109.16|107.36|109.39|107.59|108.63|106.83|402
1643471700000|2022-01-29 15:55:00|109.15|107.35|109.41|107.61|109.6|107.8|109.13|107.33|389
1643472000000|2022-01-29 16:00:00|109.43|107.63|109.39|107.59|109.62|107.82|109.25|107.45|342
1643472300000|2022-01-29 16:05:00|109.38|107.58|109.22|107.42|109.6|107.8|109.21|107.41|267
1643472600000|2022-01-29 16:10:00|109.21|107.41|109.08|107.28|109.42|107.62|108.98|107.18|286
1643472900000|2022-01-29 16:15:00|109.07|107.27|109.21|107.41|109.21|107.41|108.79|106.99|250
1643473200000|2022-01-29 16:20:00|109.22|107.42|109.73|107.93|109.84|108.04|109.2|107.4|291
1643473500000|2022-01-29 16:25:00|109.74|107.94|109.9|108.1|110|108.2|109.67|107.87|238
1643473800000|2022-01-29 16:30:00|109.89|108.09|109.7|107.9|109.93|108.13|109.59|107.79|235
1643474100000|2022-01-29 16:35:00|109.71|107.91|109.89|108.09|109.92|108.12|109.67|107.87|136
1643474400000|2022-01-29 16:40:00|109.88|108.08|109.89|108.09|109.94|108.14|109.82|108.02|198
1643474700000|2022-01-29 16:45:00|109.88|108.08|109.91|108.11|109.92|108.12|109.72|107.92|208
1643475000000|2022-01-29 16:50:00|109.92|108.12|109.73|107.93|110.03|108.23|109.71|107.91|223
1643475300000|2022-01-29 16:55:00|109.74|107.94|110.25|108.45|110.29|108.49|109.73|107.93|196
1643475600000|2022-01-29 17:00:00|110.26|108.46|110.46|108.66|110.48|108.68|110.25|108.45|251
1643475900000|2022-01-29 17:05:00|110.47|108.67|110.52|108.72|110.67|108.87|110.41|108.61|230
1643476200000|2022-01-29 17:10:00|110.5|108.7|110.61|108.81|110.66|108.86|110.48|108.68|166
1643476500000|2022-01-29 17:15:00|110.62|108.82|110.17|108.37|110.62|108.82|110.09|108.29|251
1643476800000|2022-01-29 17:20:00|110.16|108.36|110.22|108.42|110.28|108.48|110.15|108.35|122
1643477100000|2022-01-29 17:25:00|110.2|108.4|110.49|108.69|110.49|108.69|110.2|108.4|137
1643477400000|2022-01-29 17:30:00|110.5|108.7|110.39|108.59|110.51|108.71|110.38|108.58|142
1643477700000|2022-01-29 17:35:00|110.4|108.6|110.59|108.79|110.61|108.81|110.38|108.58|172
1643478000000|2022-01-29 17:40:00|110.6|108.8|110.5|108.7|110.63|108.83|110.4|108.6|150
1643478300000|2022-01-29 17:45:00|110.51|108.71|110.5|108.7|110.62|108.82|110.28|108.48|171
1643478600000|2022-01-29 17:50:00|110.51|108.71|110.33|108.53|110.62|108.82|110.32|108.52|172
1643478900000|2022-01-29 17:55:00|110.32|108.52|110.33|108.53|110.4|108.6|110.13|108.33|188
1643479200000|2022-01-29 18:00:00|110.34|108.54|110.52|108.72|110.55|108.75|110.29|108.49|168
1643479500000|2022-01-29 18:05:00|110.51|108.71|110.32|108.52|110.53|108.73|110.31|108.51|149
1643479800000|2022-01-29 18:10:00|110.33|108.53|110.33|108.53|110.43|108.63|110.32|108.52|141
1643480100000|2022-01-29 18:15:00|110.34|108.54|110.53|108.73|110.62|108.82|110.33|108.53|160
1643480400000|2022-01-29 18:20:00|110.52|108.72|110.63|108.83|110.65|108.85|110.5|108.7|183
1643480700000|2022-01-29 18:25:00|110.62|108.82|110.58|108.78|110.64|108.84|110.53|108.73|128
1643481000000|2022-01-29 18:30:00|110.59|108.79|110.66|108.86|110.78|108.98|110.51|108.71|137
1643481300000|2022-01-29 18:35:00|110.67|108.87|110.47|108.67|110.72|108.92|110.37|108.57|177
1643481600000|2022-01-29 18:40:00|110.45|108.65|110.37|108.57|110.45|108.65|110.33|108.53|86
1643481900000|2022-01-29 18:45:00|110.36|108.56|111.3|109.5|111.37|109.57|110.34|108.54|377
1643482200000|2022-01-29 18:50:00|111.31|109.51|111.4|109.6|111.41|109.61|111.22|109.42|253
1643482500000|2022-01-29 18:55:00|111.39|109.59|111.36|109.56|111.65|109.85|111.32|109.52|230
1643482800000|2022-01-29 19:00:00|111.37|109.57|111.42|109.62|111.42|109.62|111.35|109.55|176
1643483100000|2022-01-29 19:05:00|111.41|109.61|111.56|109.76|111.63|109.83|111.33|109.53|171
1643483400000|2022-01-29 19:10:00|111.57|109.77|111.63|109.83|111.7|109.9|111.52|109.72|139
1643483700000|2022-01-29 19:15:00|111.64|109.84|111.81|110.01|111.9|110.1|111.64|109.84|163
1643484000000|2022-01-29 19:20:00|111.79|109.99|111.65|109.85|111.81|110.01|111.58|109.78|181
1643484300000|2022-01-29 19:25:00|111.66|109.86|111.67|109.87|111.71|109.91|111.53|109.73|160
1643484600000|2022-01-29 19:30:00|111.68|109.88|111.84|110.04|111.92|110.12|111.59|109.79|191
1643484900000|2022-01-29 19:35:00|111.85|110.05|111.71|109.91|111.91|110.11|111.68|109.88|182
1643485200000|2022-01-29 19:40:00|111.7|109.9|111.53|109.73|111.75|109.95|111.53|109.73|162
1643485500000|2022-01-29 19:45:00|111.54|109.74|111.51|109.71|111.57|109.77|111.43|109.63|122
1643485800000|2022-01-29 19:50:00|111.5|109.7|111.37|109.57|111.56|109.76|111.29|109.49|147
1643486100000|2022-01-29 19:55:00|111.38|109.58|111.25|109.45|111.44|109.64|111.24|109.44|187
1643486400000|2022-01-29 20:00:00|111.26|109.46|111.26|109.46|111.27|109.47|111.21|109.41|111
1643486700000|2022-01-29 20:05:00|111.25|109.45|111.36|109.56|111.4|109.6|111.23|109.43|89
1643487000000|2022-01-29 20:10:00|111.37|109.57|111.24|109.44|111.37|109.57|111.23|109.43|95
1643487300000|2022-01-29 20:15:00|111.23|109.43|111.14|109.34|111.34|109.54|111.14|109.34|161
1643487600000|2022-01-29 20:20:00|111.13|109.33|111.12|109.32|111.2|109.4|111.11|109.31|86
1643487900000|2022-01-29 20:25:00|111.13|109.33|111.83|110.03|111.87|110.07|111|109.2|202
1643488200000|2022-01-29 20:30:00|111.82|110.02|112.65|110.85|113.16|111.36|111.82|110.02|626
1643488500000|2022-01-29 20:35:00|112.63|110.83|112.75|110.95|112.83|111.03|112.33|110.53|471
1643488800000|2022-01-29 20:40:00|112.74|110.94|112.51|110.71|112.85|111.05|112.5|110.7|349
1643489100000|2022-01-29 20:45:00|112.53|110.73|111.73|109.93|112.62|110.82|111.55|109.75|538
1643489400000|2022-01-29 20:50:00|111.76|109.96|111.4|109.6|111.79|109.99|111.16|109.36|350
1643489700000|2022-01-29 20:55:00|111.39|109.59|111.9|110.1|111.9|110.1|111.38|109.58|243
1643490000000|2022-01-29 21:00:00|111.91|110.11|112.91|111.11|112.95|111.15|111.71|109.91|300
1643490300000|2022-01-29 21:05:00|112.92|111.12|112.54|110.74|113.11|111.31|112.43|110.63|457
1643490600000|2022-01-29 21:10:00|112.53|110.73|112.52|110.72|112.64|110.84|112.45|110.65|220
1643490900000|2022-01-29 21:15:00|112.56|110.76|112.53|110.73|112.8|111|112.29|110.49|279
1643491200000|2022-01-29 21:20:00|112.52|110.72|112.63|110.83|112.64|110.84|112.44|110.64|208
1643491500000|2022-01-29 21:25:00|112.62|110.82|112.26|110.46|112.69|110.89|112.2|110.4|250
1643491800000|2022-01-29 21:30:00|112.25|110.45|112.27|110.47|112.43|110.63|112.24|110.44|217
1643492100000|2022-01-29 21:35:00|112.26|110.46|112.14|110.34|112.33|110.53|112.11|110.31|211
1643492400000|2022-01-29 21:40:00|112.15|110.35|112.04|110.24|112.24|110.44|112.03|110.23|176
1643492700000|2022-01-29 21:45:00|112.03|110.23|112.26|110.46|112.41|110.61|112.03|110.23|215
1643493000000|2022-01-29 21:50:00|112.25|110.45|112.32|110.52|112.38|110.58|112.25|110.45|137
1643493300000|2022-01-29 21:55:00|112.34|110.54|112.21|110.41|112.35|110.55|112.2|110.4|98
1643493600000|2022-01-29 22:00:00|112.22|110.42|111.92|110.12|112.32|110.52|111.9|110.1|213
1643493900000|2022-01-29 22:05:00|111.91|110.11|111.9|110.1|112.02|110.22|111.84|110.04|195
1643494200000|2022-01-29 22:10:00|111.89|110.09|111.73|109.93|111.96|110.16|111.64|109.84|167
1643494500000|2022-01-29 22:15:00|111.72|109.92|111.92|110.12|111.95|110.15|111.72|109.92|137
1643494800000|2022-01-29 22:20:00|111.93|110.13|111.9|110.1|112.1|110.3|111.81|110.01|153
1643495100000|2022-01-29 22:25:00|111.89|110.09|111.81|110.01|111.91|110.11|111.79|109.99|120
1643495400000|2022-01-29 22:30:00|111.82|110.02|111.79|109.99|111.83|110.03|111.76|109.96|99
1643495700000|2022-01-29 22:35:00|111.77|109.97|111.78|109.98|111.81|110.01|111.77|109.97|82
1643496000000|2022-01-29 22:40:00|111.79|109.99|111.98|110.18|111.98|110.18|111.77|109.97|89
1643496300000|2022-01-29 22:45:00|111.97|110.17|111.99|110.19|112|110.2|111.96|110.16|98
1643496600000|2022-01-29 22:50:00|111.98|110.18|111.88|110.08|112|110.2|111.87|110.07|85
1643496900000|2022-01-29 22:55:00|111.89|110.09|111.89|110.09|111.92|110.12|111.86|110.06|59
1643497200000|2022-01-29 23:00:00|111.88|110.08|111.44|109.64|111.9|110.1|111.32|109.52|202
1643497500000|2022-01-29 23:05:00|111.45|109.65|111.41|109.61|111.49|109.69|111.31|109.51|167
1643497800000|2022-01-29 23:10:00|111.4|109.6|111.34|109.54|111.42|109.62|111.32|109.52|106
1643498100000|2022-01-29 23:15:00|111.35|109.55|111.25|109.45|111.4|109.6|111.16|109.36|119
1643498400000|2022-01-29 23:20:00|111.24|109.44|111.08|109.28|111.25|109.45|110.98|109.18|125
1643498700000|2022-01-29 23:25:00|111.07|109.27|111.18|109.38|111.24|109.44|111.07|109.27|154
1643499000000|2022-01-29 23:30:00|111.17|109.37|111.41|109.61|111.41|109.61|111.17|109.37|130
1643499300000|2022-01-29 23:35:00|111.42|109.62|111.42|109.62|111.53|109.73|111.39|109.59|172
1643499600000|2022-01-29 23:40:00|111.41|109.61|111.3|109.5|111.49|109.69|111.29|109.49|107
1643499900000|2022-01-29 23:45:00|111.31|109.51|111.53|109.73|111.59|109.79|111.3|109.5|135
1643500200000|2022-01-29 23:50:00|111.54|109.74|111.65|109.85|111.73|109.93|111.53|109.73|172
1643500500000|2022-01-29 23:55:00|111.66|109.86|111.77|109.97|111.82|110.02|111.64|109.84|152
1643500800000|2022-01-30 00:00:00|111.78|109.98|111.62|109.82|111.8|110|111.39|109.59|216
1643501100000|2022-01-30 00:05:00|111.63|109.83|111.5|109.7|111.69|109.89|111.5|109.7|140
1643501400000|2022-01-30 00:10:00|111.51|109.71|111.64|109.84|111.71|109.91|111.5|109.7|152
1643501700000|2022-01-30 00:15:00|111.63|109.83|111.47|109.67|111.65|109.85|111.38|109.58|145
1643502000000|2022-01-30 00:20:00|111.48|109.68|111.5|109.7|111.5|109.7|111.39|109.59|88
1643502300000|2022-01-30 00:25:00|111.49|109.69|111.2|109.4|111.5|109.7|111.19|109.39|160
1643502600000|2022-01-30 00:30:00|111.19|109.39|110.8|109|111.24|109.44|110.79|108.99|138
1643502900000|2022-01-30 00:35:00|110.81|109.01|110.92|109.12|110.95|109.15|110.79|108.99|136
1643503200000|2022-01-30 00:40:00|110.91|109.11|110.2|108.4|110.92|109.12|109.87|108.07|376
1643503500000|2022-01-30 00:45:00|110.19|108.39|110.39|108.59|110.5|108.7|110.09|108.29|234
1643503800000|2022-01-30 00:50:00|110.4|108.6|110.55|108.75|110.61|108.81|110.4|108.6|190
1643504100000|2022-01-30 00:55:00|110.58|108.78|110.2|108.4|110.69|108.89|110.02|108.22|310
1643504400000|2022-01-30 01:00:00|110.21|108.41|110.21|108.41|110.3|108.5|110.09|108.29|233
1643504700000|2022-01-30 01:05:00|110.22|108.42|110.2|108.4|110.4|108.6|110.19|108.39|189
1643505000000|2022-01-30 01:10:00|110.19|108.39|110.49|108.69|110.52|108.72|110.19|108.39|227
1643505300000|2022-01-30 01:15:00|110.5|108.7|110.42|108.62|110.51|108.71|110.38|108.58|159
1643505600000|2022-01-30 01:20:00|110.43|108.63|110.59|108.79|110.68|108.88|110.41|108.61|186
1643505900000|2022-01-30 01:25:00|110.58|108.78|110.68|108.88|110.7|108.9|110.57|108.77|105
1643506200000|2022-01-30 01:30:00|110.67|108.87|110.69|108.89|110.78|108.98|110.62|108.82|162
1643506500000|2022-01-30 01:35:00|110.7|108.9|110.66|108.86|110.71|108.91|110.51|108.71|188
1643506800000|2022-01-30 01:40:00|110.65|108.85|110.17|108.37|110.66|108.86|110.08|108.28|267
1643507100000|2022-01-30 01:45:00|110.18|108.38|110.41|108.61|110.41|108.61|110.17|108.37|124
1643507400000|2022-01-30 01:50:00|110.44|108.64|110.45|108.65|110.47|108.67|110.36|108.56|116
1643507700000|2022-01-30 01:55:00|110.43|108.63|110.36|108.56|110.45|108.65|110.27|108.47|112
1643508000000|2022-01-30 02:00:00|110.37|108.57|110.29|108.49|110.52|108.72|110.29|108.49|148
1643508300000|2022-01-30 02:05:00|110.3|108.5|110.31|108.51|110.39|108.59|110.17|108.37|124
1643508600000|2022-01-30 02:10:00|110.3|108.5|110.17|108.37|110.3|108.5|109.99|108.19|142
1643508900000|2022-01-30 02:15:00|110.18|108.38|110.29|108.49|110.38|108.58|110.17|108.37|143
1643509200000|2022-01-30 02:20:00|110.3|108.5|110.48|108.68|110.5|108.7|110.29|108.49|120
1643509500000|2022-01-30 02:25:00|110.47|108.67|110.6|108.8|110.63|108.83|110.47|108.67|142
1643509800000|2022-01-30 02:30:00|110.61|108.81|110.61|108.81|110.66|108.86|110.58|108.78|82
1643510100000|2022-01-30 02:35:00|110.6|108.8|110.7|108.9|110.8|109|110.59|108.79|175
1643510400000|2022-01-30 02:40:00|110.69|108.89|110.61|108.81|110.69|108.89|110.57|108.77|131
1643510700000|2022-01-30 02:45:00|110.6|108.8|110.41|108.61|110.6|108.8|110.37|108.57|180
1643511000000|2022-01-30 02:50:00|110.42|108.62|110.4|108.6|110.44|108.64|110.29|108.49|116
1643511300000|2022-01-30 02:55:00|110.41|108.61|110.55|108.75|110.61|108.81|110.4|108.6|103
1643511600000|2022-01-30 03:00:00|110.56|108.76|110.63|108.83|110.8|109|110.55|108.75|174
1643511900000|2022-01-30 03:05:00|110.66|108.86|110.61|108.81|110.71|108.91|110.6|108.8|161
1643512200000|2022-01-30 03:10:00|110.6|108.8|110.6|108.8|110.7|108.9|110.58|108.78|136
1643512500000|2022-01-30 03:15:00|110.61|108.81|110.78|108.98|110.8|109|110.61|108.81|147
1643512800000|2022-01-30 03:20:00|110.79|108.99|110.87|109.07|110.91|109.11|110.77|108.97|146
1643513100000|2022-01-30 03:25:00|110.88|109.08|110.81|109.01|110.9|109.1|110.77|108.97|132
1643513400000|2022-01-30 03:30:00|110.82|109.02|110.77|108.97|110.9|109.1|110.77|108.97|99
1643513700000|2022-01-30 03:35:00|110.76|108.96|110.59|108.79|110.77|108.97|110.56|108.76|118
1643514000000|2022-01-30 03:40:00|110.6|108.8|110.58|108.78|110.63|108.83|110.56|108.76|142
1643514300000|2022-01-30 03:45:00|110.57|108.77|110.28|108.48|110.59|108.79|110.28|108.48|143
1643514600000|2022-01-30 03:50:00|110.29|108.49|110.3|108.5|110.4|108.6|110.27|108.47|183
1643514900000|2022-01-30 03:55:00|110.31|108.51|110.32|108.52|110.44|108.64|110.27|108.47|137
1643515200000|2022-01-30 04:00:00|110.31|108.51|110.37|108.57|110.44|108.64|110.31|108.51|108
1643515500000|2022-01-30 04:05:00|110.36|108.56|110.39|108.59|110.42|108.62|110.3|108.5|111
1643515800000|2022-01-30 04:10:00|110.38|108.58|110.39|108.59|110.42|108.62|110.37|108.57|121
1643516100000|2022-01-30 04:15:00|110.4|108.6|110.68|108.88|110.69|108.89|110.39|108.59|165
1643516400000|2022-01-30 04:20:00|110.69|108.89|110.69|108.89|110.72|108.92|110.67|108.87|91
1643516700000|2022-01-30 04:25:00|110.7|108.9|110.79|108.99|110.82|109.02|110.69|108.89|138
1643517000000|2022-01-30 04:30:00|110.78|108.98|110.97|109.17|110.97|109.17|110.77|108.97|131
1643517300000|2022-01-30 04:35:00|110.98|109.18|110.96|109.16|110.98|109.18|110.93|109.13|78
1643517600000|2022-01-30 04:40:00|110.94|109.14|111.08|109.28|111.11|109.31|110.94|109.14|133
1643517900000|2022-01-30 04:45:00|111.09|109.29|111.04|109.24|111.13|109.33|111|109.2|108
1643518200000|2022-01-30 04:50:00|111.03|109.23|110.96|109.16|111.04|109.24|110.91|109.11|130
1643518500000|2022-01-30 04:55:00|110.97|109.17|111.27|109.47|111.47|109.67|110.96|109.16|238
1643518800000|2022-01-30 05:00:00|111.28|109.48|111.37|109.57|111.42|109.62|111.18|109.38|144
1643519100000|2022-01-30 05:05:00|111.38|109.58|111.41|109.61|111.57|109.77|111.37|109.57|182
1643519400000|2022-01-30 05:10:00|111.42|109.62|111.84|110.04|111.99|110.19|111.42|109.62|257
1643519700000|2022-01-30 05:15:00|111.83|110.03|111.8|110|111.9|110.1|111.73|109.93|181
1643520000000|2022-01-30 05:20:00|111.82|110.02|111.79|109.99|111.83|110.03|111.7|109.9|184
1643520300000|2022-01-30 05:25:00|111.8|110|111.8|110|111.94|110.14|111.72|109.92|130
1643520600000|2022-01-30 05:30:00|111.79|109.99|111.55|109.75|111.79|109.99|111.48|109.68|166
1643520900000|2022-01-30 05:35:00|111.56|109.76|111.81|110.01|111.9|110.1|111.55|109.75|103
1643521200000|2022-01-30 05:40:00|111.8|110|111.81|110.01|111.83|110.03|111.68|109.88|93
1643521500000|2022-01-30 05:45:00|111.8|110|111.81|110.01|111.94|110.14|111.8|110|114
1643521800000|2022-01-30 05:50:00|111.8|110|111.88|110.08|111.94|110.14|111.8|110|110
1643522100000|2022-01-30 05:55:00|111.87|110.07|111.88|110.08|111.9|110.1|111.77|109.97|138
1643522400000|2022-01-30 06:00:00|111.89|110.09|111.71|109.91|111.89|110.09|111.68|109.88|190
1643522700000|2022-01-30 06:05:00|111.73|109.93|111.81|110.01|111.82|110.02|111.73|109.93|101
1643523000000|2022-01-30 06:10:00|111.8|110|111.74|109.94|111.89|110.09|111.73|109.93|132
1643523300000|2022-01-30 06:15:00|111.73|109.93|111.89|110.09|111.89|110.09|111.72|109.92|87
1643523600000|2022-01-30 06:20:00|111.86|110.06|111.81|110.01|111.89|110.09|111.79|109.99|101
1643523900000|2022-01-30 06:25:00|111.8|110|111.63|109.83|111.82|110.02|111.61|109.81|134
1643524200000|2022-01-30 06:30:00|111.64|109.84|111.66|109.86|111.7|109.9|111.59|109.79|83
1643524500000|2022-01-30 06:35:00|111.67|109.87|111.63|109.83|111.72|109.92|111.59|109.79|119
1643524800000|2022-01-30 06:40:00|111.62|109.82|111.59|109.79|111.68|109.88|111.59|109.79|84
1643525100000|2022-01-30 06:45:00|111.6|109.8|111.47|109.67|111.64|109.84|111.45|109.65|104
1643525400000|2022-01-30 06:50:00|111.46|109.66|111.68|109.88|111.73|109.93|111.39|109.59|136
1643525700000|2022-01-30 06:55:00|111.63|109.83|111.86|110.06|111.97|110.17|111.57|109.77|170
1643526000000|2022-01-30 07:00:00|111.87|110.07|112.1|110.3|112.22|110.42|111.87|110.07|201
1643526300000|2022-01-30 07:05:00|112.11|110.31|112.22|110.42|112.37|110.57|112.1|110.3|198
1643526600000|2022-01-30 07:10:00|112.23|110.43|112.23|110.43|112.29|110.49|112.2|110.4|118
1643526900000|2022-01-30 07:15:00|112.24|110.44|111.99|110.19|112.24|110.44|111.99|110.19|146
1643527200000|2022-01-30 07:20:00|112|110.2|112|110.2|112.03|110.23|111.9|110.1|144
1643527500000|2022-01-30 07:25:00|112.01|110.21|111.9|110.1|112.01|110.21|111.89|110.09|94
1643527800000|2022-01-30 07:30:00|111.91|110.11|112.18|110.38|112.3|110.5|111.83|110.03|165
1643528100000|2022-01-30 07:35:00|112.19|110.39|112.1|110.3|112.21|110.41|112.09|110.29|83
1643528400000|2022-01-30 07:40:00|112.09|110.29|111.97|110.17|112.18|110.38|111.97|110.17|105
1643528700000|2022-01-30 07:45:00|111.98|110.18|112.01|110.21|112.03|110.23|111.95|110.15|124
1643529000000|2022-01-30 07:50:00|112.02|110.22|112.29|110.49|112.3|110.5|112|110.2|135
1643529300000|2022-01-30 07:55:00|112.28|110.48|112.23|110.43|112.39|110.59|112.17|110.37|157
1643529600000|2022-01-30 08:00:00|112.22|110.42|112.11|110.31|112.56|110.76|112|110.2|254
1643529900000|2022-01-30 08:05:00|112.1|110.3|112.03|110.23|112.22|110.42|112|110.2|135
1643530200000|2022-01-30 08:10:00|112.02|110.22|112.01|110.21|112.02|110.22|111.93|110.13|110
1643530500000|2022-01-30 08:15:00|112.02|110.22|112.01|110.21|112.12|110.32|111.81|110.01|166
1643530800000|2022-01-30 08:20:00|112|110.2|112|110.2|112.11|110.31|111.97|110.17|107
1643531100000|2022-01-30 08:25:00|112.01|110.21|111.99|110.19|112.15|110.35|111.92|110.12|138
1643531400000|2022-01-30 08:30:00|111.98|110.18|111.81|110.01|112.01|110.21|111.78|109.98|174
1643531700000|2022-01-30 08:35:00|111.8|110|111.87|110.07|111.88|110.08|111.69|109.89|153
1643532000000|2022-01-30 08:40:00|111.86|110.06|111.79|109.99|111.87|110.07|111.7|109.9|109
1643532300000|2022-01-30 08:45:00|111.8|110|111.88|110.08|111.91|110.11|111.79|109.99|139
1643532600000|2022-01-30 08:50:00|111.87|110.07|112.01|110.21|112.01|110.21|111.87|110.07|99
1643532900000|2022-01-30 08:55:00|112.02|110.22|111.92|110.12|112.02|110.22|111.88|110.08|109
1643533200000|2022-01-30 09:00:00|111.93|110.13|112.02|110.22|112.11|110.31|111.89|110.09|186
1643533500000|2022-01-30 09:05:00|112.04|110.24|112.18|110.38|112.21|110.41|112.02|110.22|153
1643533800000|2022-01-30 09:10:00|112.19|110.39|112.22|110.42|112.27|110.47|112.18|110.38|90
1643534100000|2022-01-30 09:15:00|112.21|110.41|112.22|110.42|112.23|110.43|112.18|110.38|81
1643534400000|2022-01-30 09:20:00|112.23|110.43|111.97|110.17|112.23|110.43|111.95|110.15|144
1643534700000|2022-01-30 09:25:00|111.98|110.18|111.59|109.79|111.98|110.18|111.39|109.59|259
1643535000000|2022-01-30 09:30:00|111.6|109.8|111.86|110.06|111.88|110.08|111.57|109.77|168
1643535300000|2022-01-30 09:35:00|111.87|110.07|111.99|110.19|112|110.2|111.8|110|128
1643535600000|2022-01-30 09:40:00|112|110.2|111.9|110.1|112.02|110.22|111.86|110.06|141
1643535900000|2022-01-30 09:45:00|111.89|110.09|111.7|109.9|111.96|110.16|111.69|109.89|176
1643536200000|2022-01-30 09:50:00|111.69|109.89|111.73|109.93|111.74|109.94|111.68|109.88|129
1643536500000|2022-01-30 09:55:00|111.72|109.92|111.6|109.8|111.8|110|111.6|109.8|122
1643536800000|2022-01-30 10:00:00|111.58|109.78|111.47|109.67|111.64|109.84|111.41|109.61|201
1643537100000|2022-01-30 10:05:00|111.43|109.63|111.69|109.89|111.73|109.93|111.42|109.62|147
1643537400000|2022-01-30 10:10:00|111.7|109.9|111.67|109.87|111.71|109.91|111.61|109.81|96
1643537700000|2022-01-30 10:15:00|111.68|109.88|112.2|110.4|112.28|110.48|111.66|109.86|174
1643538000000|2022-01-30 10:20:00|112.21|110.41|111.99|110.19|112.21|110.41|111.9|110.1|171
1643538300000|2022-01-30 10:25:00|111.98|110.18|112.1|110.3|112.12|110.32|111.98|110.18|84
1643538600000|2022-01-30 10:30:00|112.11|110.31|112.28|110.48|112.29|110.49|112.08|110.28|75
1643538900000|2022-01-30 10:35:00|112.29|110.49|112.4|110.6|112.5|110.7|112.21|110.41|119
1643539200000|2022-01-30 10:40:00|112.39|110.59|112.5|110.7|112.59|110.79|112.39|110.59|128
1643539500000|2022-01-30 10:45:00|112.51|110.71|112.54|110.74|112.57|110.77|112.38|110.58|114
1643539800000|2022-01-30 10:50:00|112.55|110.75|112.71|110.91|112.71|110.91|112.47|110.67|144
1643540100000|2022-01-30 10:55:00|112.7|110.9|112.76|110.96|112.76|110.96|112.66|110.86|119
1643540400000|2022-01-30 11:00:00|112.75|110.95|112.56|110.76|112.79|110.99|112.56|110.76|112
1643540700000|2022-01-30 11:05:00|112.57|110.77|112.49|110.69|112.62|110.82|112.48|110.68|94
1643541000000|2022-01-30 11:10:00|112.5|110.7|112.49|110.69|112.6|110.8|112.45|110.65|103
1643541300000|2022-01-30 11:15:00|112.5|110.7|112.56|110.76|112.57|110.77|112.46|110.66|105
1643541600000|2022-01-30 11:20:00|112.57|110.77|112.68|110.88|112.9|111.1|112.56|110.76|164
1643541900000|2022-01-30 11:25:00|112.69|110.89|112.31|110.51|112.71|110.91|112.31|110.51|165
1643542200000|2022-01-30 11:30:00|112.32|110.52|112.38|110.58|112.49|110.69|112.32|110.52|140
1643542500000|2022-01-30 11:35:00|112.39|110.59|112.29|110.49|112.39|110.59|112.2|110.4|136
1643542800000|2022-01-30 11:40:00|112.28|110.48|112.3|110.5|112.32|110.52|112.12|110.32|152
1643543100000|2022-01-30 11:45:00|112.29|110.49|112.16|110.36|112.4|110.6|112.03|110.23|162
1643543400000|2022-01-30 11:50:00|112.15|110.35|112.43|110.63|112.44|110.64|112.13|110.33|102
1643543700000|2022-01-30 11:55:00|112.42|110.62|112.51|110.71|112.59|110.79|112.42|110.62|109
1643544000000|2022-01-30 12:00:00|112.52|110.72|112.61|110.81|112.67|110.87|112.42|110.62|176
1643544300000|2022-01-30 12:05:00|112.6|110.8|112.49|110.69|112.63|110.83|112.42|110.62|151
1643544600000|2022-01-30 12:10:00|112.48|110.68|112.19|110.39|112.51|110.71|112.12|110.32|184
1643544900000|2022-01-30 12:15:00|112.2|110.4|112.3|110.5|112.36|110.56|112.12|110.32|147
1643545200000|2022-01-30 12:20:00|112.29|110.49|112.6|110.8|112.62|110.82|112.28|110.48|135
1643545500000|2022-01-30 12:25:00|112.59|110.79|112.82|111.02|112.83|111.03|112.59|110.79|131
1643545800000|2022-01-30 12:30:00|112.81|111.01|112.91|111.11|112.95|111.15|112.81|111.01|147
1643546100000|2022-01-30 12:35:00|112.9|111.1|112.89|111.09|113.17|111.37|112.88|111.08|210
1643546400000|2022-01-30 12:40:00|112.9|111.1|112.53|110.73|112.9|111.1|112.48|110.68|149
1643546700000|2022-01-30 12:45:00|112.52|110.72|112.32|110.52|112.56|110.76|112.31|110.51|153
1643547000000|2022-01-30 12:50:00|112.33|110.53|112.11|110.31|112.4|110.6|112.01|110.21|180
1643547300000|2022-01-30 12:55:00|112.1|110.3|112.32|110.52|112.33|110.53|112.1|110.3|160
1643547600000|2022-01-30 13:00:00|112.31|110.51|112.33|110.53|112.35|110.55|112.25|110.45|99
1643547900000|2022-01-30 13:05:00|112.34|110.54|112.23|110.43|112.41|110.61|112.21|110.41|132
1643548200000|2022-01-30 13:10:00|112.22|110.42|112.3|110.5|112.34|110.54|111.95|110.15|154
1643548500000|2022-01-30 13:15:00|112.31|110.51|112.21|110.41|112.34|110.54|112.09|110.29|208
1643548800000|2022-01-30 13:20:00|112.2|110.4|112.32|110.52|112.44|110.64|112.19|110.39|176
1643549100000|2022-01-30 13:25:00|112.31|110.51|112.38|110.58|112.38|110.58|112.19|110.39|156
1643549400000|2022-01-30 13:30:00|112.37|110.57|112.29|110.49|112.39|110.59|112.25|110.45|115
1643549700000|2022-01-30 13:35:00|112.28|110.48|112|110.2|112.3|110.5|111.9|110.1|175
1643550000000|2022-01-30 13:40:00|112.01|110.21|111.96|110.16|112.12|110.32|111.94|110.14|152
1643550300000|2022-01-30 13:45:00|111.98|110.18|112.06|110.26|112.12|110.32|111.98|110.18|161
1643550600000|2022-01-30 13:50:00|112.05|110.25|112.04|110.24|112.06|110.26|112|110.2|87
1643550900000|2022-01-30 13:55:00|112.03|110.23|111.99|110.19|112.04|110.24|111.91|110.11|111
1643551200000|2022-01-30 14:00:00|112|110.2|112.12|110.32|112.18|110.38|111.98|110.18|152
1643551500000|2022-01-30 14:05:00|112.11|110.31|112|110.2|112.14|110.34|111.96|110.16|138
1643551800000|2022-01-30 14:10:00|112.01|110.21|111.61|109.81|112.04|110.24|111.61|109.81|227
1643552100000|2022-01-30 14:15:00|111.62|109.82|111.26|109.46|111.7|109.9|111.16|109.36|194
1643552400000|2022-01-30 14:20:00|111.24|109.44|110.71|108.91|111.24|109.44|110.62|108.82|284
1643552700000|2022-01-30 14:25:00|110.7|108.9|110.81|109.01|110.83|109.03|110.6|108.8|249
1643553000000|2022-01-30 14:30:00|110.82|109.02|110.89|109.09|110.98|109.18|110.69|108.89|196
1643553300000|2022-01-30 14:35:00|110.9|109.1|111.2|109.4|111.22|109.42|110.8|109|200
1643553600000|2022-01-30 14:40:00|111.19|109.39|111.11|109.31|111.21|109.41|110.96|109.16|169
1643553900000|2022-01-30 14:45:00|111.1|109.3|110.97|109.17|111.11|109.31|110.78|108.98|229
1643554200000|2022-01-30 14:50:00|110.96|109.16|110.88|109.08|110.99|109.19|110.69|108.89|193
1643554500000|2022-01-30 14:55:00|110.89|109.09|111.18|109.38|111.22|109.42|110.86|109.06|154
1643554800000|2022-01-30 15:00:00|111.19|109.39|111.29|109.49|111.38|109.58|111.08|109.28|165
1643555100000|2022-01-30 15:05:00|111.3|109.5|111.29|109.49|111.4|109.6|111.25|109.45|150
1643555400000|2022-01-30 15:10:00|111.28|109.48|111.2|109.4|111.32|109.52|111.18|109.38|148
1643555700000|2022-01-30 15:15:00|111.21|109.41|110.87|109.07|111.4|109.6|110.75|108.95|213
1643556000000|2022-01-30 15:20:00|110.86|109.06|111.57|109.77|111.68|109.88|110.85|109.05|309
1643556300000|2022-01-30 15:25:00|111.58|109.78|111.51|109.71|111.65|109.85|111.47|109.67|190
1643556600000|2022-01-30 15:30:00|111.5|109.7|111.35|109.55|111.69|109.89|111.25|109.45|232
1643556900000|2022-01-30 15:35:00|111.34|109.54|111.48|109.68|111.48|109.68|111.29|109.49|155
1643557200000|2022-01-30 15:40:00|111.47|109.67|111.59|109.79|111.73|109.93|111.47|109.67|188
1643557500000|2022-01-30 15:45:00|111.6|109.8|111.72|109.92|111.77|109.97|111.47|109.67|140
1643557800000|2022-01-30 15:50:00|111.71|109.91|111.52|109.72|111.79|109.99|111.48|109.68|156
1643558100000|2022-01-30 15:55:00|111.53|109.73|111.6|109.8|111.71|109.91|111.53|109.73|154
1643558400000|2022-01-30 16:00:00|111.61|109.81|111.49|109.69|111.7|109.9|111.29|109.49|249
1643558700000|2022-01-30 16:05:00|111.5|109.7|111.68|109.88|111.95|110.15|111.46|109.66|212
1643559000000|2022-01-30 16:10:00|111.69|109.89|111.77|109.97|111.79|109.99|111.67|109.87|141
1643559300000|2022-01-30 16:15:00|111.76|109.96|111.69|109.89|111.78|109.98|111.66|109.86|115
1643559600000|2022-01-30 16:20:00|111.7|109.9|111.39|109.59|111.7|109.9|111.37|109.57|160
1643559900000|2022-01-30 16:25:00|111.38|109.58|111.28|109.48|111.39|109.59|111.26|109.46|116
1643560200000|2022-01-30 16:30:00|111.29|109.49|110.97|109.17|111.3|109.5|110.96|109.16|157
1643560500000|2022-01-30 16:35:00|110.98|109.18|110.89|109.09|110.99|109.19|110.78|108.98|147
1643560800000|2022-01-30 16:40:00|110.88|109.08|110.59|108.79|110.88|109.08|110.48|108.68|199
1643561100000|2022-01-30 16:45:00|110.58|108.78|110.79|108.99|110.8|109|110.55|108.75|177
1643561400000|2022-01-30 16:50:00|110.8|109|110.79|108.99|110.8|109|110.69|108.89|147
1643561700000|2022-01-30 16:55:00|110.81|109.01|110.62|108.82|110.84|109.04|110.5|108.7|136
1643562000000|2022-01-30 17:00:00|110.61|108.81|110.16|108.36|110.63|108.83|110.09|108.29|218
1643562300000|2022-01-30 17:05:00|110.17|108.37|110.39|108.59|110.43|108.63|110.16|108.36|186
1643562600000|2022-01-30 17:10:00|110.38|108.58|110.62|108.82|110.63|108.83|110.26|108.46|168
1643562900000|2022-01-30 17:15:00|110.63|108.83|110.8|109|110.81|109.01|110.62|108.82|135
1643563200000|2022-01-30 17:20:00|110.79|108.99|111.1|109.3|111.17|109.37|110.79|108.99|197
1643563500000|2022-01-30 17:25:00|111.11|109.31|111.11|109.31|111.17|109.37|110.96|109.16|172
1643563800000|2022-01-30 17:30:00|111.1|109.3|111.08|109.28|111.18|109.38|111.07|109.27|105
1643564100000|2022-01-30 17:35:00|111.09|109.29|111.14|109.34|111.18|109.38|111.08|109.28|113
1643564400000|2022-01-30 17:40:00|111.13|109.33|111.16|109.36|111.25|109.45|110.91|109.11|157
1643564700000|2022-01-30 17:45:00|111.15|109.35|110.92|109.12|111.15|109.35|110.87|109.07|160
1643565000000|2022-01-30 17:50:00|110.91|109.11|111.15|109.35|111.15|109.35|110.91|109.11|124
1643565300000|2022-01-30 17:55:00|111.14|109.34|111.07|109.27|111.15|109.35|111|109.2|130
1643565600000|2022-01-30 18:00:00|111.08|109.28|111|109.2|111.2|109.4|110.99|109.19|157
1643565900000|2022-01-30 18:05:00|111.01|109.21|111.12|109.32|111.26|109.46|111.01|109.21|130
1643566200000|2022-01-30 18:10:00|111.11|109.31|111.12|109.32|111.18|109.38|111.08|109.28|120
1643566500000|2022-01-30 18:15:00|111.11|109.31|110.9|109.1|111.21|109.41|110.89|109.09|125
1643566800000|2022-01-30 18:20:00|110.89|109.09|110.8|109|110.93|109.13|110.69|108.89|203
1643567100000|2022-01-30 18:25:00|110.79|108.99|110.91|109.11|110.92|109.12|110.79|108.99|120
1643567400000|2022-01-30 18:30:00|110.9|109.1|110.71|108.91|110.93|109.13|110.7|108.9|108
1643567700000|2022-01-30 18:35:00|110.72|108.92|110.7|108.9|110.8|109|110.68|108.88|82
1643568000000|2022-01-30 18:40:00|110.69|108.89|110.8|109|110.82|109.02|110.69|108.89|107
1643568300000|2022-01-30 18:45:00|110.81|109.01|111|109.2|111|109.2|110.78|108.98|104
1643568600000|2022-01-30 18:50:00|111.01|109.21|110.68|108.88|111.09|109.29|110.6|108.8|142
1643568900000|2022-01-30 18:55:00|110.69|108.89|110.8|109|110.81|109.01|110.69|108.89|138
1643569200000|2022-01-30 19:00:00|110.79|108.99|110.6|108.8|110.8|109|110.58|108.78|113
1643569500000|2022-01-30 19:05:00|110.59|108.79|109.46|107.66|110.6|108.8|109.38|107.58|383
1643569800000|2022-01-30 19:10:00|109.45|107.65|109.32|107.52|109.78|107.98|109.11|107.31|416
1643570100000|2022-01-30 19:15:00|109.31|107.51|109.61|107.81|109.8|108|108.9|107.1|422
1643570400000|2022-01-30 19:20:00|109.6|107.8|109.36|107.56|109.63|107.83|109.06|107.26|304
1643570700000|2022-01-30 19:25:00|109.35|107.55|109.14|107.34|109.49|107.69|108.92|107.12|312
1643571000000|2022-01-30 19:30:00|109.15|107.35|109.03|107.23|109.37|107.57|108.99|107.19|308
1643571300000|2022-01-30 19:35:00|109.02|107.22|109.16|107.36|109.21|107.41|108.98|107.18|257
1643571600000|2022-01-30 19:40:00|109.14|107.34|109.3|107.5|109.5|107.7|109.11|107.31|245
1643571900000|2022-01-30 19:45:00|109.29|107.49|109.21|107.41|109.59|107.79|109.21|107.41|280
1643572200000|2022-01-30 19:50:00|109.2|107.4|109.07|107.27|109.21|107.41|108.91|107.11|225
1643572500000|2022-01-30 19:55:00|109.08|107.28|109.17|107.37|109.24|107.44|109.06|107.26|198
1643572800000|2022-01-30 20:00:00|109.16|107.36|108.51|106.71|109.48|107.68|108.5|106.7|307
1643573100000|2022-01-30 20:05:00|108.52|106.72|108.79|106.99|108.91|107.11|108.36|106.56|333
1643573400000|2022-01-30 20:10:00|108.78|106.98|109.59|107.79|109.7|107.9|108.77|106.97|281
1643573700000|2022-01-30 20:15:00|109.58|107.78|109.7|107.9|109.87|108.07|109.41|107.61|304
1643574000000|2022-01-30 20:20:00|109.69|107.89|109.83|108.03|109.84|108.04|109.67|107.87|177
1643574300000|2022-01-30 20:25:00|109.82|108.02|109.59|107.79|110.01|108.21|109.54|107.74|248
1643574600000|2022-01-30 20:30:00|109.6|107.8|109.73|107.93|109.76|107.96|109.5|107.7|184
1643574900000|2022-01-30 20:35:00|109.74|107.94|109.6|107.8|109.74|107.94|109.58|107.78|140
1643575200000|2022-01-30 20:40:00|110.1|107.3|109.82|107.02|110.24|107.44|109.78|106.98|185
1643575500000|2022-01-30 20:45:00|109.83|107.03|109.86|107.06|109.99|107.19|109.68|106.88|196
1643575800000|2022-01-30 20:50:00|109.87|107.07|110.11|107.31|110.27|107.47|109.87|107.07|198
1643576100000|2022-01-30 20:55:00|110.12|107.32|110.09|107.29|110.2|107.4|110.04|107.24|130
1643576400000|2022-01-30 21:00:00|110.08|107.28|109.9|107.1|110.14|107.34|109.8|107|187
1643576700000|2022-01-30 21:05:00|109.89|107.09|109.91|107.11|110.04|107.24|109.87|107.07|137
1643577000000|2022-01-30 21:10:00|109.9|107.1|109.71|106.91|109.98|107.18|109.71|106.91|201
1643577300000|2022-01-30 21:15:00|109.72|106.92|109.31|106.51|109.89|107.09|109.19|106.39|232
1643577600000|2022-01-30 21:20:00|109.3|106.5|109.4|106.6|109.52|106.72|109.22|106.42|284
1643577900000|2022-01-30 21:25:00|109.41|106.61|109.48|106.68|109.62|106.82|109.37|106.57|216
1643578200000|2022-01-30 21:30:00|109.47|106.67|109.53|106.73|109.62|106.82|109.46|106.66|145
1643578500000|2022-01-30 21:35:00|109.54|106.74|110.13|107.33|110.13|107.33|109.4|106.6|264
1643578800000|2022-01-30 21:40:00|110.11|107.31|110.02|107.22|110.12|107.32|109.91|107.11|200
1643579100000|2022-01-30 21:45:00|110.03|107.23|109.55|106.75|110.11|107.31|109.5|106.7|195
1643579400000|2022-01-30 21:50:00|109.54|106.74|109.49|106.69|109.55|106.75|109.3|106.5|204
1643579700000|2022-01-30 21:55:00|109.48|106.68|109.63|106.83|109.63|106.83|109.41|106.61|168
1643580000000|2022-01-30 22:00:00|109.62|106.82|109.11|107.31|109.69|107.38|109.08|106.7|268
1643580300000|2022-01-30 22:05:00|109.1|107.3|109.22|107.42|109.23|107.43|109.09|107.29|249
1643580600000|2022-01-30 22:10:00|109.23|107.43|108.93|107.13|109.24|107.44|108.53|106.73|347
1643580900000|2022-01-30 22:15:00|108.92|107.12|108.72|106.92|108.97|107.17|108.7|106.9|272
1643581200000|2022-01-30 22:20:00|108.71|106.91|108.74|106.94|108.8|107|108.68|106.88|181
1643581500000|2022-01-30 22:25:00|108.75|106.95|108.46|106.66|108.75|106.95|108.38|106.58|300
1643581800000|2022-01-30 22:30:00|108.43|106.63|108.43|106.63|108.46|106.66|108.39|106.59|165
1643582100000|2022-01-30 22:35:00|108.42|106.62|108.43|106.63|108.45|106.65|108.4|106.6|161
1643582400000|2022-01-30 22:40:00|108.42|106.62|108.21|106.41|108.45|106.65|108.17|106.37|145
1643582700000|2022-01-30 22:45:00|108.22|106.42|108.5|106.7|108.75|106.95|108.01|106.21|338
1643583000000|2022-01-30 22:50:00|108.48|106.68|108.88|107.08|108.96|107.16|108.46|106.66|307
1643583300000|2022-01-30 22:55:00|108.89|107.09|108.81|107.01|108.92|107.12|108.77|106.97|328
1643583600000|2022-01-30 23:00:00|108.8|107|109.24|107.44|109.29|107.49|108.79|106.99|446
1643583900000|2022-01-30 23:05:00|109.23|107.43|109.62|107.82|109.91|108.11|109.18|107.38|517
1643584200000|2022-01-30 23:10:00|109.63|107.83|109.95|108.15|110.11|108.31|109.61|107.81|478
1643584500000|2022-01-30 23:15:00|109.94|108.14|109.85|108.05|110.01|108.21|109.78|107.98|389
1643584800000|2022-01-30 23:20:00|109.86|108.06|109.52|107.72|110.14|108.34|109.39|107.59|413
1643585100000|2022-01-30 23:25:00|109.53|107.73|110|108.2|110.24|108.44|109.41|107.61|438
1643585400000|2022-01-30 23:30:00|109.99|108.19|110.08|108.28|110.21|108.41|109.89|108.09|448
1643585700000|2022-01-30 23:35:00|110.07|108.27|109.81|108.01|110.09|108.29|109.7|107.9|391
1643586000000|2022-01-30 23:40:00|109.8|108|109.78|107.98|109.82|108.02|109.62|107.82|377
1643586300000|2022-01-30 23:45:00|109.77|107.97|109.55|107.75|109.79|107.99|109.49|107.69|328
1643586600000|2022-01-30 23:50:00|109.56|107.76|109.72|107.92|109.8|108|109.49|107.69|306
1643586900000|2022-01-30 23:55:00|109.73|107.93|109.51|107.71|109.74|107.94|109.46|107.66|327
1643587200000|2022-01-31 00:00:00|109.5|107.7|109.59|107.79|109.88|108.08|109.49|107.69|394
1643587500000|2022-01-31 00:05:00|109.6|107.8|109.12|107.32|109.62|107.82|108.76|106.96|520
1643587800000|2022-01-31 00:10:00|109.13|107.33|108.99|107.19|109.31|107.51|108.92|107.12|342
1643588100000|2022-01-31 00:15:00|108.98|107.18|108.79|106.99|109.22|107.42|108.73|106.93|334
1643588400000|2022-01-31 00:20:00|108.78|106.98|108.9|107.1|109|107.2|108.75|106.95|337
1643588700000|2022-01-31 00:25:00|108.89|107.09|109.13|107.33|109.13|107.33|108.89|107.09|332
1643589000000|2022-01-31 00:30:00|109.12|107.32|108.63|106.83|109.3|107.5|108.56|106.76|349
1643589300000|2022-01-31 00:35:00|108.62|106.82|108.6|106.8|108.73|106.93|108.5|106.7|357
1643589600000|2022-01-31 00:40:00|108.59|106.79|107.11|105.31|108.63|106.83|107.03|105.23|567
1643589900000|2022-01-31 00:45:00|107.13|105.33|106.98|105.18|107.21|105.41|106.55|104.75|722
1643590200000|2022-01-31 00:50:00|106.99|105.19|106.88|105.08|107.14|105.34|106.79|104.99|529
1643590500000|2022-01-31 00:55:00|106.89|105.09|106.79|104.99|107.26|105.46|106.6|104.8|484
1643590800000|2022-01-31 01:00:00|106.78|104.98|106.83|105.03|107.08|105.28|106.74|104.94|374
1643591100000|2022-01-31 01:05:00|106.81|105.01|107.22|105.42|107.31|105.51|106.71|104.91|408
1643591400000|2022-01-31 01:10:00|107.23|105.43|106.68|104.88|107.27|105.47|106.58|104.78|402
1643591700000|2022-01-31 01:15:00|106.69|104.89|106.89|105.09|106.98|105.18|106.55|104.75|397
1643592000000|2022-01-31 01:20:00|106.9|105.1|106.84|105.04|106.94|105.14|106.7|104.9|288
1643592300000|2022-01-31 01:25:00|106.86|105.06|107.01|105.21|107.07|105.27|106.69|104.89|283
1643592600000|2022-01-31 01:30:00|107|105.2|106.99|105.19|107.11|105.31|106.89|105.09|260
1643592900000|2022-01-31 01:35:00|106.98|105.18|107.11|105.31|107.21|105.41|106.98|105.18|251
1643593200000|2022-01-31 01:40:00|107.1|105.3|106.98|105.18|107.11|105.31|106.87|105.07|295
1643593500000|2022-01-31 01:45:00|106.99|105.19|107.02|105.22|107.09|105.29|106.92|105.12|278
1643593800000|2022-01-31 01:50:00|107.03|105.23|106.41|104.61|107.09|105.29|106.31|104.51|398
1643594100000|2022-01-31 01:55:00|106.43|104.63|106.4|104.6|106.63|104.83|106.33|104.53|367
1643594400000|2022-01-31 02:00:00|106.38|104.58|105.59|103.79|106.43|104.63|105.29|103.49|602
1643594700000|2022-01-31 02:05:00|105.6|103.8|105.97|104.17|106.03|104.23|105.49|103.69|416
1643595000000|2022-01-31 02:10:00|105.98|104.18|106.51|104.71|106.53|104.73|105.97|104.17|368
1643595300000|2022-01-31 02:15:00|106.5|104.7|106.42|104.62|106.56|104.76|106.38|104.58|361
1643595600000|2022-01-31 02:20:00|106.41|104.61|106.5|104.7|106.67|104.87|106.39|104.59|219
1643595900000|2022-01-31 02:25:00|106.51|104.71|106.3|104.5|106.63|104.83|106.29|104.49|250
1643596200000|2022-01-31 02:30:00|106.29|104.49|106.62|104.82|106.69|104.89|106.2|104.4|243
1643596500000|2022-01-31 02:35:00|106.61|104.81|106.51|104.71|106.61|104.81|106.38|104.58|277
1643596800000|2022-01-31 02:40:00|106.5|104.7|106.51|104.71|106.71|104.91|106.46|104.66|307
1643597100000|2022-01-31 02:45:00|106.5|104.7|106.48|104.68|106.7|104.9|106.48|104.68|270
1643597400000|2022-01-31 02:50:00|106.49|104.69|106.48|104.68|106.54|104.74|106.41|104.61|240
1643597700000|2022-01-31 02:55:00|106.47|104.67|106.58|104.78|106.61|104.81|106.29|104.49|254
1643598000000|2022-01-31 03:00:00|106.5|104.7|106.31|104.51|106.51|104.71|106.2|104.4|304
1643598300000|2022-01-31 03:05:00|106.3|104.5|106.52|104.72|106.52|104.72|106.2|104.4|289
1643598600000|2022-01-31 03:10:00|106.54|104.74|106.64|104.84|106.81|105.01|106.51|104.71|301
1643598900000|2022-01-31 03:15:00|106.63|104.83|106.75|104.95|106.78|104.98|106.57|104.77|264
1643599200000|2022-01-31 03:20:00|106.74|104.94|106.59|104.79|106.76|104.96|106.48|104.68|239
1643599500000|2022-01-31 03:25:00|106.6|104.8|106.69|104.89|106.7|104.9|106.5|104.7|282
1643599800000|2022-01-31 03:30:00|106.66|104.86|106.6|104.8|106.7|104.9|106.47|104.67|322
1643600100000|2022-01-31 03:35:00|106.59|104.79|106.75|104.95|106.82|105.02|106.51|104.71|214
1643600400000|2022-01-31 03:40:00|106.76|104.96|106.7|104.9|106.81|105.01|106.68|104.88|206
1643600700000|2022-01-31 03:45:00|106.71|104.91|106.75|104.95|106.83|105.03|106.7|104.9|195
1643601000000|2022-01-31 03:50:00|106.76|104.96|106.72|104.92|106.86|105.06|106.7|104.9|210
1643601300000|2022-01-31 03:55:00|106.74|104.94|106.7|104.9|106.75|104.95|106.61|104.81|214
1643601600000|2022-01-31 04:00:00|106.71|104.91|106.49|104.69|106.71|104.91|106.29|104.49|340
1643601900000|2022-01-31 04:05:00|106.5|104.7|106.27|104.47|106.52|104.72|106.21|104.41|249
1643602200000|2022-01-31 04:10:00|106.26|104.46|106.34|104.54|106.43|104.63|106.26|104.46|281
1643602500000|2022-01-31 04:15:00|106.35|104.55|106.29|104.49|106.45|104.65|106.2|104.4|277
1643602800000|2022-01-31 04:20:00|106.28|104.48|105.84|104.04|106.31|104.51|105.78|103.98|289
1643603100000|2022-01-31 04:25:00|105.83|104.03|105.84|104.04|106.05|104.25|105.72|103.92|284
1643603400000|2022-01-31 04:30:00|105.83|104.03|105.91|104.11|105.91|104.11|105.4|103.6|397
1643603700000|2022-01-31 04:35:00|105.9|104.1|105.92|104.12|106|104.2|105.86|104.06|259
1643604000000|2022-01-31 04:40:00|105.91|104.11|106.03|104.23|106.03|104.23|105.81|104.01|272
1643604300000|2022-01-31 04:45:00|106.04|104.24|106.01|104.21|106.1|104.3|105.9|104.1|231
1643604600000|2022-01-31 04:50:00|106.02|104.22|105.83|104.03|106.04|104.24|105.78|103.98|246
1643604900000|2022-01-31 04:55:00|105.82|104.02|105.8|104|105.85|104.05|105.69|103.89|131
1643605200000|2022-01-31 05:00:00|105.79|103.99|105.93|104.13|105.99|104.19|105.76|103.96|257
1643605500000|2022-01-31 05:05:00|105.94|104.14|105.66|103.86|106.03|104.23|105.58|103.78|259
1643605800000|2022-01-31 05:10:00|105.65|103.85|105.7|103.9|105.78|103.98|105.61|103.81|234
1643606100000|2022-01-31 05:15:00|105.71|103.91|105.84|104.04|105.89|104.09|105.7|103.9|262
1643606400000|2022-01-31 05:20:00|105.83|104.03|105.81|104.01|105.92|104.12|105.78|103.98|229
1643606700000|2022-01-31 05:25:00|105.82|104.02|105.89|104.09|106|104.2|105.69|103.89|258
1643607000000|2022-01-31 05:30:00|105.88|104.08|105.98|104.18|106.01|104.21|105.87|104.07|183
1643607300000|2022-01-31 05:35:00|105.99|104.19|105.92|104.12|106|104.2|105.81|104.01|191
1643607600000|2022-01-31 05:40:00|105.93|104.13|105.85|104.05|105.94|104.14|105.8|104|140
1643607900000|2022-01-31 05:45:00|105.86|104.06|105.94|104.14|105.95|104.15|105.8|104|166
1643608200000|2022-01-31 05:50:00|105.93|104.13|106.01|104.21|106.01|104.21|105.91|104.11|177
1643608500000|2022-01-31 05:55:00|106|104.2|105.92|104.12|106|104.2|105.87|104.07|158
1643608800000|2022-01-31 06:00:00|105.91|104.11|105.87|104.07|106.02|104.22|105.86|104.06|152
1643609100000|2022-01-31 06:05:00|105.86|104.06|106.01|104.21|106.01|104.21|105.76|103.96|118
1643609400000|2022-01-31 06:10:00|106|104.2|105.98|104.18|106.02|104.22|105.87|104.07|203
1643609700000|2022-01-31 06:15:00|105.99|104.19|105.97|104.17|106.01|104.21|105.88|104.08|200
1643610000000|2022-01-31 06:20:00|105.95|104.15|106.08|104.28|106.1|104.3|105.95|104.15|138
1643610300000|2022-01-31 06:25:00|106.09|104.29|106.1|104.3|106.14|104.34|105.99|104.19|209
1643610600000|2022-01-31 06:30:00|106.11|104.31|105.78|103.98|106.11|104.31|105.78|103.98|271
1643610900000|2022-01-31 06:35:00|105.77|103.97|105.77|103.97|105.89|104.09|105.72|103.92|230
1643611200000|2022-01-31 06:40:00|105.78|103.98|105.82|104.02|105.9|104.1|105.67|103.87|203
1643611500000|2022-01-31 06:45:00|105.83|104.03|105.88|104.08|105.91|104.11|105.77|103.97|172
1643611800000|2022-01-31 06:50:00|105.89|104.09|105.81|104.01|105.99|104.19|105.79|103.99|179
1643612100000|2022-01-31 06:55:00|105.8|104|105.62|103.82|105.83|104.03|105.59|103.79|205
1643612400000|2022-01-31 07:00:00|105.63|103.83|105.75|103.95|105.78|103.98|105.44|103.64|319
1643612700000|2022-01-31 07:05:00|105.76|103.96|105.67|103.87|105.77|103.97|105.57|103.77|224
1643613000000|2022-01-31 07:10:00|105.68|103.88|105.63|103.83|105.68|103.88|105.46|103.66|247
1643613300000|2022-01-31 07:15:00|105.62|103.82|105.81|104.01|105.9|104.1|105.61|103.81|221
1643613600000|2022-01-31 07:20:00|105.82|104.02|105.72|103.92|105.85|104.05|105.69|103.89|236
1643613900000|2022-01-31 07:25:00|105.73|103.93|105.54|103.74|105.82|104.02|105.5|103.7|257
1643614200000|2022-01-31 07:30:00|105.55|103.75|105.68|103.88|105.78|103.98|105.52|103.72|264
1643614500000|2022-01-31 07:35:00|105.69|103.89|106.21|104.41|106.24|104.44|105.67|103.87|333
1643614800000|2022-01-31 07:40:00|106.2|104.4|106.33|104.53|106.36|104.56|106.12|104.32|324
1643615100000|2022-01-31 07:45:00|106.32|104.52|106.39|104.59|106.43|104.63|106.29|104.49|228
1643615400000|2022-01-31 07:50:00|106.4|104.6|106.12|104.32|106.42|104.62|106.01|104.21|319
1643615700000|2022-01-31 07:55:00|106.13|104.33|106.23|104.43|106.24|104.44|106.06|104.26|267
1643616000000|2022-01-31 08:00:00|106.22|104.42|106.3|104.5|106.35|104.55|106.19|104.39|251
1643616300000|2022-01-31 08:05:00|106.29|104.49|106.38|104.58|106.39|104.59|106.27|104.47|193
1643616600000|2022-01-31 08:10:00|106.39|104.59|106.45|104.65|106.55|104.75|106.38|104.58|196
1643616900000|2022-01-31 08:15:00|106.46|104.66|106.18|104.38|106.53|104.73|106.17|104.37|246
1643617200000|2022-01-31 08:20:00|106.19|104.39|106.09|104.29|106.22|104.42|106.07|104.27|268
1643617500000|2022-01-31 08:25:00|106.08|104.28|106.01|104.21|106.08|104.28|105.88|104.08|240
1643617800000|2022-01-31 08:30:00|106.02|104.22|105.97|104.17|106.03|104.23|105.91|104.11|155
1643618100000|2022-01-31 08:35:00|105.96|104.16|105.89|104.09|105.97|104.17|105.82|104.02|216
1643618400000|2022-01-31 08:40:00|105.88|104.08|105.98|104.18|106.02|104.22|105.83|104.03|242
1643618700000|2022-01-31 08:45:00|105.99|104.19|105.79|103.99|106.01|104.21|105.73|103.93|230
1643619000000|2022-01-31 08:50:00|105.78|103.98|105.92|104.12|106|104.2|105.67|103.87|253
1643619300000|2022-01-31 08:55:00|105.91|104.11|105.89|104.09|106|104.2|105.81|104.01|253
1643619600000|2022-01-31 09:00:00|105.9|104.1|105.97|104.17|106.01|104.21|105.88|104.08|183
1643619900000|2022-01-31 09:05:00|105.98|104.18|105.49|103.69|105.98|104.18|105.45|103.65|274
1643620200000|2022-01-31 09:10:00|105.48|103.68|105.64|103.84|105.65|103.85|105.47|103.67|232
1643620500000|2022-01-31 09:15:00|105.63|103.83|105.56|103.76|105.64|103.84|105.46|103.66|209
1643620800000|2022-01-31 09:20:00|105.58|103.78|105.53|103.73|105.66|103.86|105.5|103.7|224
1643621100000|2022-01-31 09:25:00|105.52|103.72|105.62|103.82|105.65|103.85|105.51|103.71|220
1643621400000|2022-01-31 09:30:00|105.61|103.81|105.64|103.84|105.64|103.84|105.57|103.77|194
1643621700000|2022-01-31 09:35:00|105.62|103.82|105.95|104.15|106.01|104.21|105.62|103.82|300
1643622000000|2022-01-31 09:40:00|105.96|104.16|105.89|104.09|106.05|104.25|105.8|104|311
1643622300000|2022-01-31 09:45:00|105.9|104.1|106.08|104.28|106.09|104.29|105.8|104|277
1643622600000|2022-01-31 09:50:00|106.09|104.29|106.01|104.21|106.12|104.32|105.95|104.15|266
1643622900000|2022-01-31 09:55:00|106.02|104.22|106.1|104.3|106.13|104.33|105.99|104.19|242
1643623200000|2022-01-31 10:00:00|106.08|104.28|106.1|104.3|106.18|104.38|106.04|104.24|212
1643623500000|2022-01-31 10:05:00|106.11|104.31|106.05|104.25|106.11|104.31|105.93|104.13|198
1643623800000|2022-01-31 10:10:00|106.04|104.24|106.08|104.28|106.11|104.31|105.93|104.13|180
1643624100000|2022-01-31 10:15:00|106.07|104.27|106.03|104.23|106.1|104.3|105.94|104.14|205
1643624400000|2022-01-31 10:20:00|106.04|104.24|106|104.2|106.04|104.24|105.97|104.17|162
1643624700000|2022-01-31 10:25:00|105.99|104.19|106.14|104.34|106.14|104.34|105.99|104.19|193
1643625000000|2022-01-31 10:30:00|106.13|104.33|106.14|104.34|106.16|104.36|106.1|104.3|149
1643625300000|2022-01-31 10:35:00|106.13|104.33|105.96|104.16|106.16|104.36|105.93|104.13|193
1643625600000|2022-01-31 10:40:00|105.94|104.14|106.09|104.29|106.12|104.32|105.92|104.12|215
1643625900000|2022-01-31 10:45:00|106.1|104.3|106.26|104.46|106.27|104.47|106.09|104.29|153
1643626200000|2022-01-31 10:50:00|106.27|104.47|106.21|104.41|106.4|104.6|106.19|104.39|223
1643626500000|2022-01-31 10:55:00|106.22|104.42|106.35|104.55|106.41|104.61|106.17|104.37|226
1643626800000|2022-01-31 11:00:00|106.34|104.54|106.24|104.44|106.45|104.65|106.21|104.41|201
1643627100000|2022-01-31 11:05:00|106.25|104.45|106.25|104.45|106.29|104.49|106.19|104.39|102
1643627400000|2022-01-31 11:10:00|106.24|104.44|106.24|104.44|106.29|104.49|106.23|104.43|85
1643627700000|2022-01-31 11:15:00|106.23|104.43|106.38|104.58|106.44|104.64|106.23|104.43|135
1643628000000|2022-01-31 11:20:00|106.4|104.6|106.22|104.42|106.51|104.71|106.19|104.39|191
1643628300000|2022-01-31 11:25:00|106.2|104.4|106.16|104.36|106.22|104.42|106.08|104.28|254
1643628600000|2022-01-31 11:30:00|106.19|104.39|106.04|104.24|106.19|104.39|106|104.2|186
1643628900000|2022-01-31 11:35:00|106.05|104.25|105.86|104.06|106.05|104.25|105.7|103.9|253
1643629200000|2022-01-31 11:40:00|105.85|104.05|105.5|103.7|105.88|104.08|105.49|103.69|243
1643629500000|2022-01-31 11:45:00|105.51|103.71|105.6|103.8|105.75|103.95|105.42|103.62|315
1643629800000|2022-01-31 11:50:00|105.61|103.81|105.8|104|105.82|104.02|105.47|103.67|227
1643630100000|2022-01-31 11:55:00|105.81|104.01|106.64|104.84|107.14|105.34|105.77|103.97|626
1643630400000|2022-01-31 12:00:00|106.63|104.83|106.3|104.5|107.08|105.28|106.3|104.5|496
1643630700000|2022-01-31 12:05:00|106.31|104.51|105.64|103.84|106.41|104.61|105.54|103.74|577
1643631000000|2022-01-31 12:10:00|105.63|103.83|105.69|103.89|105.83|104.03|105.61|103.81|387
1643631300000|2022-01-31 12:15:00|105.7|103.9|105.68|103.88|105.89|104.09|105.44|103.64|434
1643631600000|2022-01-31 12:20:00|105.69|103.89|105.81|104.01|105.85|104.05|105.59|103.79|334
1643631900000|2022-01-31 12:25:00|105.83|104.03|106.04|104.24|106.19|104.39|105.81|104.01|327
1643632200000|2022-01-31 12:30:00|106.03|104.23|106.22|104.42|106.28|104.48|105.8|104|283
1643632500000|2022-01-31 12:35:00|106.23|104.43|106.11|104.31|106.5|104.7|106.1|104.3|418
1643632800000|2022-01-31 12:40:00|106.1|104.3|106.16|104.36|106.18|104.38|105.97|104.17|323
1643633100000|2022-01-31 12:45:00|106.15|104.35|106.7|104.9|106.81|105.01|106.08|104.28|312
1643633400000|2022-01-31 12:50:00|106.71|104.91|106.72|104.92|106.72|104.92|106.49|104.69|328
1643633700000|2022-01-31 12:55:00|106.71|104.91|106.78|104.98|106.82|105.02|106.63|104.83|327
1643634000000|2022-01-31 13:00:00|106.79|104.99|106.32|104.52|106.81|105.01|106.31|104.51|273
1643634300000|2022-01-31 13:05:00|106.33|104.53|106.31|104.51|106.38|104.58|105.96|104.16|319
1643634600000|2022-01-31 13:10:00|106.32|104.52|106.78|104.98|106.82|105.02|106.32|104.52|408
1643634900000|2022-01-31 13:15:00|106.77|104.97|106.83|105.03|106.95|105.15|106.6|104.8|362
1643635200000|2022-01-31 13:20:00|106.81|105.01|106.71|104.91|106.85|105.05|106.62|104.82|329
1643635500000|2022-01-31 13:25:00|106.7|104.9|107.01|105.21|107.01|105.21|106.64|104.84|352
1643635800000|2022-01-31 13:30:00|106.97|105.17|107.22|105.42|107.27|105.47|106.97|105.17|468
1643636100000|2022-01-31 13:35:00|107.23|105.43|107.12|105.32|107.35|105.55|107.07|105.27|405
1643636400000|2022-01-31 13:40:00|107.11|105.31|107.4|105.6|107.44|105.64|107.09|105.29|363
1643636700000|2022-01-31 13:45:00|107.41|105.61|106.94|105.84|107.44|105.86|106.83|105.4|325
1643637000000|2022-01-31 13:50:00|106.93|105.83|106.97|105.87|107.08|105.98|106.88|105.78|273
1643637300000|2022-01-31 13:55:00|106.98|105.88|106.84|105.74|107.16|106.06|106.84|105.74|396
1643637600000|2022-01-31 14:00:00|106.85|105.75|106.97|105.87|107.21|106.11|106.73|105.63|340
1643637900000|2022-01-31 14:05:00|106.99|105.89|107.09|105.99|107.19|106.09|106.97|105.87|336
1643638200000|2022-01-31 14:10:00|107.1|106|107.07|105.97|107.28|106.18|107.03|105.93|273
1643638500000|2022-01-31 14:15:00|107.06|105.96|106.92|105.82|107.09|105.99|106.89|105.79|303
1643638800000|2022-01-31 14:20:00|106.91|105.81|106.88|105.78|106.91|105.81|106.75|105.65|249
1643639100000|2022-01-31 14:25:00|106.89|105.79|107.06|105.96|107.09|105.99|106.85|105.75|270
1643639400000|2022-01-31 14:30:00|107.05|105.95|107.64|106.54|107.72|106.62|106.67|105.57|574
1643639700000|2022-01-31 14:35:00|107.65|106.55|107.54|106.44|107.7|106.6|107.38|106.28|518
1643640000000|2022-01-31 14:40:00|107.53|106.43|107.65|106.55|107.79|106.69|107.51|106.41|401
1643640300000|2022-01-31 14:45:00|107.66|106.56|107.34|106.24|107.71|106.61|107.33|106.23|361
1643640600000|2022-01-31 14:50:00|107.35|106.25|107.76|106.66|107.85|106.75|107.25|106.15|450
1643640900000|2022-01-31 14:55:00|107.75|106.65|108|106.9|108.04|106.94|107.68|106.58|440
1643641200000|2022-01-31 15:00:00|107.98|106.88|108.37|107.27|108.67|107.57|107.97|106.87|594
1643641500000|2022-01-31 15:05:00|108.38|107.28|108.67|107.57|108.84|107.74|108.17|107.07|536
1643641800000|2022-01-31 15:10:00|108.71|107.61|108.39|107.29|108.74|107.64|108.38|107.28|450
1643642100000|2022-01-31 15:15:00|108.38|107.28|109.16|108.06|109.42|108.32|108.38|107.28|603
1643642400000|2022-01-31 15:20:00|109.17|108.07|109.25|108.15|109.46|108.36|109.04|107.94|501
1643642700000|2022-01-31 15:25:00|109.23|108.13|108.65|107.55|109.28|108.18|108.58|107.48|435
1643643000000|2022-01-31 15:30:00|108.64|107.54|108.86|107.76|108.95|107.85|108.52|107.42|484
1643643300000|2022-01-31 15:35:00|108.85|107.75|108.95|107.85|109.07|107.97|108.84|107.74|447
1643643600000|2022-01-31 15:40:00|108.94|107.84|108.96|107.86|108.99|107.89|108.77|107.67|392
1643643900000|2022-01-31 15:45:00|108.94|107.84|108.88|107.78|108.95|107.85|108.73|107.63|355
1643644200000|2022-01-31 15:50:00|108.87|107.77|108.85|107.75|109.07|107.97|108.77|107.67|389
1643644500000|2022-01-31 15:55:00|108.86|107.76|108.79|107.69|108.87|107.77|108.62|107.52|349
1643644800000|2022-01-31 16:00:00|108.81|107.71|108.82|107.72|108.96|107.86|108.55|107.45|419
1643645100000|2022-01-31 16:05:00|108.81|107.71|109.06|107.96|109.32|108.22|108.8|107.7|612
1643645400000|2022-01-31 16:10:00|109.04|107.94|108.86|107.76|109.06|107.96|108.7|107.6|484
1643645700000|2022-01-31 16:15:00|108.88|107.78|108.71|107.61|108.98|107.88|108.65|107.55|454
1643646000000|2022-01-31 16:20:00|108.72|107.62|108.62|107.52|108.9|107.8|108.53|107.43|392
1643646300000|2022-01-31 16:25:00|108.63|107.53|108.7|107.6|108.88|107.78|108.61|107.51|439
1643646600000|2022-01-31 16:30:00|108.71|107.61|108.94|107.84|109.02|107.92|108.68|107.58|492
1643646900000|2022-01-31 16:35:00|108.93|107.83|109.02|107.92|109.19|108.09|108.91|107.81|426
1643647200000|2022-01-31 16:40:00|109.03|107.93|109.15|108.05|109.26|108.16|109.02|107.92|404
1643647500000|2022-01-31 16:45:00|109.16|108.06|109.43|108.33|109.7|108.6|109.15|108.05|508
1643647800000|2022-01-31 16:50:00|109.44|108.34|110.03|108.93|110.15|109.05|109.39|108.29|601
1643648100000|2022-01-31 16:55:00|110.04|108.94|110.28|109.18|110.58|109.48|110.02|108.92|606
1643648400000|2022-01-31 17:00:00|110.29|109.19|109.67|108.57|110.46|109.36|109.56|108.46|541
1643648700000|2022-01-31 17:05:00|109.69|108.59|109.85|108.75|110.17|109.07|109.68|108.58|515
1643649000000|2022-01-31 17:10:00|109.88|108.78|110.02|108.92|110.24|109.14|109.88|108.78|498
1643649300000|2022-01-31 17:15:00|110.03|108.93|110.38|109.28|110.44|109.34|110.02|108.92|476
1643649600000|2022-01-31 17:20:00|110.39|109.29|109.89|108.79|110.48|109.38|109.87|108.77|459
1643649900000|2022-01-31 17:25:00|109.88|108.78|109.96|108.86|110.28|109.18|109.72|108.62|399
1643650200000|2022-01-31 17:30:00|109.95|108.85|109.94|108.84|110.15|109.05|109.85|108.75|384
1643650500000|2022-01-31 17:35:00|109.93|108.83|110.06|108.96|110.07|108.97|109.82|108.72|333
1643650800000|2022-01-31 17:40:00|110.07|108.97|110.26|109.16|110.28|109.18|110|108.9|325
1643651100000|2022-01-31 17:45:00|110.25|109.15|110.42|109.32|110.54|109.44|110.23|109.13|356
1643651400000|2022-01-31 17:50:00|110.43|109.33|110.28|109.18|110.43|109.33|110.22|109.12|337
1643651700000|2022-01-31 17:55:00|110.29|109.19|110.21|109.11|110.46|109.36|110.2|109.1|346
1643652000000|2022-01-31 18:00:00|110.22|109.12|110.76|109.66|110.8|109.7|110.15|109.05|548
1643652300000|2022-01-31 18:05:00|110.75|109.65|110.6|109.5|110.8|109.7|110.45|109.35|458
1643652600000|2022-01-31 18:10:00|110.59|109.49|110.37|109.27|110.6|109.5|110.27|109.17|337
1643652900000|2022-01-31 18:15:00|110.38|109.28|110.47|109.37|110.62|109.52|110.27|109.17|328
1643653200000|2022-01-31 18:20:00|110.48|109.38|110.57|109.47|110.7|109.6|110.46|109.36|295
1643653500000|2022-01-31 18:25:00|110.58|109.48|110.34|109.24|110.68|109.58|110.31|109.21|357
1643653800000|2022-01-31 18:30:00|110.33|109.23|110.46|109.36|110.58|109.48|110.22|109.12|345
1643654100000|2022-01-31 18:35:00|110.45|109.35|110.57|109.47|110.57|109.47|110.41|109.31|363
1643654400000|2022-01-31 18:40:00|110.58|109.48|110.84|109.74|111.14|110.04|110.5|109.4|427
1643654700000|2022-01-31 18:45:00|110.85|109.75|111.02|109.92|111.17|110.07|110.85|109.75|391
1643655000000|2022-01-31 18:50:00|111.03|109.93|110.9|109.8|111.06|109.96|110.8|109.7|332
1643655300000|2022-01-31 18:55:00|110.89|109.79|110.77|109.67|111.07|109.97|110.72|109.62|349
1643655600000|2022-01-31 19:00:00|110.78|109.68|110.8|109.7|111.06|109.96|110.75|109.65|336
1643655900000|2022-01-31 19:05:00|110.81|109.71|111.59|110.49|111.71|110.61|110.74|109.64|456
1643656200000|2022-01-31 19:10:00|111.58|110.48|111.63|110.53|111.68|110.58|111.42|110.32|437
1643656500000|2022-01-31 19:15:00|111.64|110.54|111.45|110.35|111.89|110.79|111.42|110.32|396
1643656800000|2022-01-31 19:20:00|111.43|110.33|111.45|110.35|111.58|110.48|111.32|110.22|345
1643657100000|2022-01-31 19:25:00|111.44|110.34|111.05|109.95|111.44|110.34|110.86|109.76|371
1643657400000|2022-01-31 19:30:00|111.06|109.96|111|109.9|111.06|109.96|110.82|109.72|378
1643657700000|2022-01-31 19:35:00|110.99|109.89|110.36|109.26|111.06|109.96|110.34|109.24|408
1643658000000|2022-01-31 19:40:00|110.38|109.28|110.69|109.59|110.72|109.62|110.38|109.28|408
1643658300000|2022-01-31 19:45:00|110.7|109.6|110.35|109.25|110.76|109.66|110.27|109.17|425
1643658600000|2022-01-31 19:50:00|110.36|109.26|110.38|109.28|110.57|109.47|110.32|109.22|414
1643658900000|2022-01-31 19:55:00|110.37|109.27|110.37|109.27|110.54|109.44|110.34|109.24|297
1643659200000|2022-01-31 20:00:00|110.38|109.28|110.45|109.35|110.56|109.46|110.2|109.1|417
1643659500000|2022-01-31 20:05:00|110.46|109.36|110.15|109.05|110.64|109.54|110.12|109.02|363
1643659800000|2022-01-31 20:10:00|110.17|109.07|109.91|108.81|110.24|109.14|109.84|108.74|375
1643660100000|2022-01-31 20:15:00|109.92|108.82|109.79|108.69|110.11|109.01|109.63|108.53|448
1643660400000|2022-01-31 20:20:00|109.81|108.71|110.12|109.02|110.22|109.12|109.81|108.71|399
1643660700000|2022-01-31 20:25:00|110.09|108.99|109.95|108.85|110.16|109.06|109.92|108.82|333
1643661000000|2022-01-31 20:30:00|109.96|108.86|110.19|109.09|110.22|109.12|109.74|108.64|422
1643661300000|2022-01-31 20:35:00|110.2|109.1|110.1|109|110.32|109.22|110.01|108.91|307
1643661600000|2022-01-31 20:40:00|110.09|108.99|110.12|109.02|110.25|109.15|110.04|108.94|351
1643661900000|2022-01-31 20:45:00|110.13|109.03|110.32|109.22|110.36|109.26|110.05|108.95|401
1643662200000|2022-01-31 20:50:00|110.33|109.23|110.51|109.41|110.53|109.43|110.3|109.2|348
1643662500000|2022-01-31 20:55:00|110.52|109.42|110.32|109.22|110.52|109.42|110.3|109.2|325
1643662800000|2022-01-31 21:00:00|110.33|109.23|110.11|109.01|110.34|109.24|110.02|108.92|375
1643663100000|2022-01-31 21:05:00|110.1|109|109.87|108.77|110.14|109.04|109.84|108.74|290
1643663400000|2022-01-31 21:10:00|109.86|108.76|109.63|108.53|109.95|108.85|109.63|108.53|328
1643663700000|2022-01-31 21:15:00|109.65|108.55|109.27|108.17|109.66|108.56|109.13|108.03|399
1643664000000|2022-01-31 21:20:00|109.26|108.16|109.54|108.44|109.64|108.54|109.23|108.13|296
1643664300000|2022-01-31 21:25:00|109.55|108.45|109.55|108.45|109.63|108.53|109.43|108.33|274
1643664600000|2022-01-31 21:30:00|109.56|108.46|109.61|108.51|109.74|108.64|109.36|108.26|283
1643664900000|2022-01-31 21:35:00|109.6|108.5|109.52|108.42|109.69|108.59|109.51|108.41|264
1643665200000|2022-01-31 21:40:00|109.53|108.43|109.55|108.45|109.61|108.51|109.44|108.34|256
1643665500000|2022-01-31 21:45:00|109.56|108.46|109.45|108.35|109.71|108.61|109.45|108.35|279
1643665800000|2022-01-31 21:50:00|109.46|108.36|109.68|108.58|109.76|108.66|109.45|108.35|246
1643666100000|2022-01-31 21:55:00|109.67|108.57|109.71|108.61|109.75|108.65|109.62|108.52|217
1643666400000|2022-01-31 22:00:00|109.7|108.6|109.83|108.73|109.95|108.85|109.69|108.59|164
1643666700000|2022-01-31 22:05:00|109.82|108.72|109.73|108.63|109.83|108.73|109.66|108.56|93
1643667000000|2022-01-31 22:10:00|109.72|108.62|110.03|108.93|110.06|108.96|109.72|108.62|210
1643667300000|2022-01-31 22:15:00|110.04|108.94|110.17|109.07|110.17|109.07|109.84|108.74|206
1643667600000|2022-01-31 22:20:00|110.16|109.06|110.26|109.16|110.36|109.26|110.06|108.96|321
1643667900000|2022-01-31 22:25:00|110.27|109.17|110.41|109.31|110.42|109.32|110.23|109.13|254
1643668200000|2022-01-31 22:30:00|110.4|109.3|110.37|109.27|110.73|109.63|110.37|109.27|337
1643668500000|2022-01-31 22:35:00|110.38|109.28|110.37|109.27|110.44|109.34|110.3|109.2|279
1643668800000|2022-01-31 22:40:00|110.38|109.28|110.54|109.44|110.55|109.45|110.36|109.26|190
1643669100000|2022-01-31 22:45:00|110.53|109.43|110.43|109.33|110.53|109.43|110.33|109.23|234
1643669400000|2022-01-31 22:50:00|110.44|109.34|110.23|109.13|110.48|109.38|110.19|109.09|231
1643669700000|2022-01-31 22:55:00|110.21|109.11|110.12|109.02|110.23|109.13|110.1|109|167
1643670000000|2022-01-31 23:00:00|110.13|109.03|110.32|109.22|110.35|109.25|110.09|108.99|316
1643670300000|2022-01-31 23:05:00|110.31|109.21|110.16|109.06|110.41|109.31|110.1|109|274
1643670600000|2022-01-31 23:10:00|110.15|109.05|110.06|108.96|110.17|109.07|110.03|108.93|258
1643670900000|2022-01-31 23:15:00|110.05|108.95|109.94|108.84|110.15|109.05|109.93|108.83|196
1643671200000|2022-01-31 23:20:00|109.95|108.85|109.93|108.83|110.01|108.91|109.74|108.64|244
1643671500000|2022-01-31 23:25:00|109.92|108.82|109.94|108.84|109.96|108.86|109.89|108.79|219
1643671800000|2022-01-31 23:30:00|109.93|108.83|110.08|108.98|110.26|109.16|109.93|108.83|273
1643672100000|2022-01-31 23:35:00|110.07|108.97|110.15|109.05|110.26|109.16|110.04|108.94|194
1643672400000|2022-01-31 23:40:00|110.16|109.06|109.88|108.78|110.22|109.12|109.84|108.74|232
1643672700000|2022-01-31 23:45:00|109.89|108.79|109.95|108.85|110|108.9|109.88|108.78|227
1643673000000|2022-01-31 23:50:00|109.94|108.84|110.05|108.95|110.09|108.99|109.87|108.77|224
1643673300000|2022-01-31 23:55:00|110.04|108.94|110.07|108.97|110.21|109.11|110.04|108.94|287
1643673600000|2022-02-01 00:00:00|110.08|108.98|109.78|108.68|110.1|109|109.59|108.49|432
1643673900000|2022-02-01 00:05:00|109.79|108.69|110.23|109.13|110.36|109.26|109.64|108.54|406
1643674200000|2022-02-01 00:10:00|110.22|109.12|109.86|108.76|110.23|109.13|109.86|108.76|330
1643674500000|2022-02-01 00:15:00|109.87|108.77|109.81|108.71|109.96|108.86|109.45|108.35|350
1643674800000|2022-02-01 00:20:00|109.8|108.7|110.2|109.1|110.24|109.14|109.76|108.66|350
1643675100000|2022-02-01 00:25:00|110.21|109.11|110.1|109|110.23|109.13|109.89|108.79|318
1643675400000|2022-02-01 00:30:00|110.09|108.99|109.89|108.79|110.3|109.2|109.83|108.73|299
1643675700000|2022-02-01 00:35:00|109.88|108.78|109.66|108.56|109.9|108.8|109.62|108.52|240
1643676000000|2022-02-01 00:40:00|109.65|108.55|109.65|108.55|109.69|108.59|109.53|108.43|247
1643676300000|2022-02-01 00:45:00|109.66|108.56|109.78|108.68|109.93|108.83|109.63|108.53|229
1643676600000|2022-02-01 00:50:00|109.79|108.69|109.73|108.63|109.86|108.76|109.72|108.62|225
1643676900000|2022-02-01 00:55:00|109.74|108.64|109.64|108.54|109.79|108.69|109.55|108.45|142
1643677200000|2022-02-01 01:00:00|109.65|108.55|109.61|108.51|109.8|108.7|109.55|108.45|265
1643677500000|2022-02-01 01:05:00|109.6|108.5|109.64|108.54|109.78|108.68|109.54|108.44|233
1643677800000|2022-02-01 01:10:00|109.63|108.53|109.65|108.55|109.7|108.6|109.54|108.44|198
1643678100000|2022-02-01 01:15:00|109.64|108.54|109.56|108.46|109.7|108.6|109.55|108.45|128
1643678400000|2022-02-01 01:20:00|109.57|108.47|109.54|108.44|109.59|108.49|109.54|108.44|144
1643678700000|2022-02-01 01:25:00|109.53|108.43|109.53|108.43|109.61|108.51|109.4|108.3|260
1643679000000|2022-02-01 01:30:00|109.54|108.44|109.43|108.33|109.56|108.46|109.43|108.33|160
1643679300000|2022-02-01 01:35:00|109.44|108.34|109.45|108.35|109.47|108.37|109.36|108.26|191
1643679600000|2022-02-01 01:40:00|109.46|108.36|109.42|108.32|109.48|108.38|109.34|108.24|167
1643679900000|2022-02-01 01:45:00|109.43|108.33|109.05|107.95|109.46|108.36|108.98|107.88|255
1643680200000|2022-02-01 01:50:00|109.04|107.94|109.14|108.04|109.29|108.19|108.85|107.75|289
1643680500000|2022-02-01 01:55:00|109.13|108.03|109.24|108.14|109.27|108.17|109.13|108.03|314
1643680800000|2022-02-01 02:00:00|109.25|108.15|109.41|108.31|109.61|108.51|109.14|108.04|294
1643681100000|2022-02-01 02:05:00|109.42|108.32|109.38|108.28|109.47|108.37|109.23|108.13|320
1643681400000|2022-02-01 02:10:00|109.39|108.29|109.56|108.46|109.6|108.5|109.36|108.26|305
1643681700000|2022-02-01 02:15:00|109.57|108.47|109.67|108.57|109.77|108.67|109.56|108.46|325
1643682000000|2022-02-01 02:20:00|109.69|108.59|109.71|108.61|109.73|108.63|109.65|108.55|204
1643682300000|2022-02-01 02:25:00|109.69|108.59|109.75|108.65|109.79|108.69|109.69|108.59|207
1643682600000|2022-02-01 02:30:00|109.76|108.66|109.97|108.87|109.97|108.87|109.69|108.59|274
1643682900000|2022-02-01 02:35:00|109.96|108.86|110.06|108.96|110.09|108.99|109.72|108.62|355
1643683200000|2022-02-01 02:40:00|110.07|108.97|110.01|108.91|110.12|109.02|109.94|108.84|321
1643683500000|2022-02-01 02:45:00|110|108.9|109.97|108.87|110.01|108.91|109.93|108.83|149
1643683800000|2022-02-01 02:50:00|109.96|108.86|110.17|109.07|110.38|109.28|109.96|108.86|345
1643684100000|2022-02-01 02:55:00|110.16|109.06|110.25|109.15|110.27|109.17|110.12|109.02|244
1643684400000|2022-02-01 03:00:00|110.24|109.14|110.11|109.01|110.29|109.19|110.08|108.98|190
1643684700000|2022-02-01 03:05:00|110.1|109|110.61|109.51|110.83|109.73|110.07|108.97|279
1643685000000|2022-02-01 03:10:00|110.62|109.52|110.75|109.65|110.81|109.71|110.58|109.48|275
1643685300000|2022-02-01 03:15:00|110.74|109.64|110.67|109.57|110.77|109.67|110.56|109.46|287
1643685600000|2022-02-01 03:20:00|110.66|109.56|111.17|110.07|111.19|110.09|110.66|109.56|246
1643685900000|2022-02-01 03:25:00|111.16|110.06|111.56|110.46|111.6|110.5|110.85|109.75|362
1643686200000|2022-02-01 03:30:00|111.55|110.45|111.36|110.26|111.77|110.67|111.25|110.15|402
1643686500000|2022-02-01 03:35:00|111.35|110.25|111.45|110.35|111.54|110.44|111.32|110.22|347
1643686800000|2022-02-01 03:40:00|111.46|110.36|111.82|110.72|111.85|110.75|111.41|110.31|341
1643687100000|2022-02-01 03:45:00|111.81|110.71|111.88|110.78|112.1|111|111.72|110.62|294
1643687400000|2022-02-01 03:50:00|111.87|110.77|111.73|110.63|111.98|110.88|111.65|110.55|346
1643687700000|2022-02-01 03:55:00|111.74|110.64|112.06|110.96|112.16|111.06|111.71|110.61|294
1643688000000|2022-02-01 04:00:00|112.07|110.97|111.88|110.78|112.17|111.07|111.75|110.65|382
1643688300000|2022-02-01 04:05:00|111.87|110.77|112.07|110.97|112.21|111.11|111.79|110.69|366
1643688600000|2022-02-01 04:10:00|112.06|110.96|111.85|110.75|112.11|111.01|111.85|110.75|285
1643688900000|2022-02-01 04:15:00|111.86|110.76|111.44|110.34|111.87|110.77|111.38|110.28|332
1643689200000|2022-02-01 04:20:00|111.43|110.33|111.39|110.29|111.44|110.34|111.23|110.13|291
1643689500000|2022-02-01 04:25:00|111.37|110.27|111.36|110.26|111.39|110.29|111.25|110.15|259
1643689800000|2022-02-01 04:30:00|111.37|110.27|111.24|110.14|111.38|110.28|111.07|109.97|310
1643690100000|2022-02-01 04:35:00|111.25|110.15|111.26|110.16|111.39|110.29|111.24|110.14|236
1643690400000|2022-02-01 04:40:00|111.27|110.17|111.19|110.09|111.27|110.17|111.13|110.03|197
1643690700000|2022-02-01 04:45:00|111.18|110.08|111.2|110.1|111.21|110.11|111.05|109.95|199
1643691000000|2022-02-01 04:50:00|111.19|110.09|111.16|110.06|111.26|110.16|111.12|110.02|230
1643691300000|2022-02-01 04:55:00|111.15|110.05|111.23|110.13|111.3|110.2|111.09|109.99|253
1643691600000|2022-02-01 05:00:00|111.22|110.12|111.28|110.18|111.37|110.27|111.16|110.06|214
1643691900000|2022-02-01 05:05:00|111.27|110.17|111.04|109.94|111.28|110.18|111.02|109.92|198
1643692200000|2022-02-01 05:10:00|111.05|109.95|111.17|110.07|111.26|110.16|110.92|109.82|274
1643692500000|2022-02-01 05:15:00|111.16|110.06|111.15|110.05|111.19|110.09|111.12|110.02|164
1643692800000|2022-02-01 05:20:00|111.14|110.04|111.16|110.06|111.3|110.2|111.12|110.02|246
1643693100000|2022-02-01 05:25:00|111.17|110.07|110.94|109.84|111.17|110.07|110.92|109.82|182
1643693400000|2022-02-01 05:30:00|110.93|109.83|111.16|110.06|111.24|110.14|110.92|109.82|228
1643693700000|2022-02-01 05:35:00|111.17|110.07|111.19|110.09|111.25|110.15|111.14|110.04|200
1643694000000|2022-02-01 05:40:00|111.2|110.1|111.34|110.24|111.42|110.32|111.19|110.09|222
1643694300000|2022-02-01 05:45:00|111.33|110.23|111.16|110.06|111.34|110.24|111.02|109.92|239
1643694600000|2022-02-01 05:50:00|111.15|110.05|111.13|110.03|111.19|110.09|111.04|109.94|228
1643694900000|2022-02-01 05:55:00|111.12|110.02|110.89|109.79|111.15|110.05|110.84|109.74|180
1643695200000|2022-02-01 06:00:00|110.86|109.76|110.73|109.63|110.93|109.83|110.65|109.55|335
1643695500000|2022-02-01 06:05:00|110.72|109.62|110.52|109.42|110.78|109.68|110.44|109.34|364
1643695800000|2022-02-01 06:10:00|110.51|109.41|110.52|109.42|110.65|109.55|110.42|109.32|270
1643696100000|2022-02-01 06:15:00|110.51|109.41|110.56|109.46|110.62|109.52|110.45|109.35|219
1643696400000|2022-02-01 06:20:00|110.57|109.47|110.95|109.85|111.03|109.93|110.57|109.47|230
1643696700000|2022-02-01 06:25:00|110.96|109.86|111.03|109.93|111.04|109.94|110.92|109.82|245
1643697000000|2022-02-01 06:30:00|111.02|109.92|111.14|110.04|111.16|110.06|110.99|109.89|200
1643697300000|2022-02-01 06:35:00|111.13|110.03|111.16|110.06|111.26|110.16|111.12|110.02|223
1643697600000|2022-02-01 06:40:00|111.17|110.07|111|109.9|111.23|110.13|110.94|109.84|190
1643697900000|2022-02-01 06:45:00|111.01|109.91|110.91|109.81|111.12|110.02|110.9|109.8|192
1643698200000|2022-02-01 06:50:00|110.92|109.82|111|109.9|111.15|110.05|110.91|109.81|142
1643698500000|2022-02-01 06:55:00|111.01|109.91|110.99|109.89|111.08|109.98|110.94|109.84|136
1643698800000|2022-02-01 07:00:00|110.98|109.88|111.07|109.97|111.15|110.05|110.97|109.87|212
1643699100000|2022-02-01 07:05:00|111.08|109.98|111.33|110.23|111.36|110.26|111.01|109.91|235
1643699400000|2022-02-01 07:10:00|111.34|110.24|111.26|110.16|111.35|110.25|111.24|110.14|191
1643699700000|2022-02-01 07:15:00|111.27|110.17|111.33|110.23|111.43|110.33|111.14|110.04|260
1643700000000|2022-02-01 07:20:00|111.32|110.22|111.44|110.34|111.49|110.39|111.31|110.21|218
1643700300000|2022-02-01 07:25:00|111.45|110.35|111.26|110.16|111.45|110.35|111.23|110.13|143
1643700600000|2022-02-01 07:30:00|111.24|110.14|111.12|110.02|111.25|110.15|111.11|110.01|136
1643700900000|2022-02-01 07:35:00|111.11|110.01|111.2|110.1|111.27|110.17|111.03|109.93|193
1643701200000|2022-02-01 07:40:00|111.22|110.12|111.02|109.92|111.24|110.14|111.02|109.92|152
1643701500000|2022-02-01 07:45:00|111.03|109.93|111.2|110.1|111.34|110.24|110.94|109.84|218
1643701800000|2022-02-01 07:50:00|111.19|110.09|111.17|110.07|111.26|110.16|111.11|110.01|164
1643702100000|2022-02-01 07:55:00|111.18|110.08|111.15|110.05|111.19|110.09|111.14|110.04|158
1643702400000|2022-02-01 08:00:00|111.16|110.06|111.28|110.18|111.33|110.23|111.01|109.91|266
1643702700000|2022-02-01 08:05:00|111.27|110.17|111.28|110.18|111.33|110.23|111.15|110.05|207
1643703000000|2022-02-01 08:10:00|111.27|110.17|111.38|110.28|111.4|110.3|111.25|110.15|265
1643703300000|2022-02-01 08:15:00|111.36|110.26|111.32|110.22|111.39|110.29|111.21|110.11|167
1643703600000|2022-02-01 08:20:00|111.33|110.23|111.35|110.25|111.44|110.34|111.31|110.21|200
1643703900000|2022-02-01 08:25:00|111.36|110.26|111.56|110.46|111.59|110.49|111.35|110.25|222
1643704200000|2022-02-01 08:30:00|111.59|110.49|111.51|110.41|111.65|110.55|111.51|110.41|219
1643704500000|2022-02-01 08:35:00|111.52|110.42|111.56|110.46|111.56|110.46|111.51|110.41|113
1643704800000|2022-02-01 08:40:00|111.55|110.45|111.67|110.57|111.77|110.67|111.52|110.42|210
1643705100000|2022-02-01 08:45:00|111.65|110.55|111.84|110.74|111.86|110.76|111.65|110.55|232
1643705400000|2022-02-01 08:50:00|111.87|110.77|111.87|110.77|111.91|110.81|111.77|110.67|306
1643705700000|2022-02-01 08:55:00|111.88|110.78|111.96|110.86|112.05|110.95|111.77|110.67|205
1643706000000|2022-02-01 09:00:00|111.95|110.85|113.03|111.93|113.03|111.93|111.87|110.77|361
1643706300000|2022-02-01 09:05:00|113.06|111.96|113.08|111.98|113.28|112.18|112.85|111.75|532
1643706600000|2022-02-01 09:10:00|113.07|111.97|112.64|111.54|113.16|112.06|112.56|111.46|449
1643706900000|2022-02-01 09:15:00|112.65|111.55|112.45|111.35|112.77|111.67|112.41|111.31|270
1643707200000|2022-02-01 09:20:00|112.46|111.36|111.85|110.75|112.49|111.39|111.71|110.61|438
1643707500000|2022-02-01 09:25:00|111.86|110.76|111.49|110.39|112.1|111|110.94|109.84|598
1643707800000|2022-02-01 09:30:00|111.48|110.38|111.23|110.13|111.52|110.42|111.16|110.06|477
1643708100000|2022-02-01 09:35:00|111.21|110.11|111.02|109.92|111.21|110.11|110.79|109.69|487
1643708400000|2022-02-01 09:40:00|111.03|109.93|110.43|109.33|111.03|109.93|110.17|109.07|459
1643708700000|2022-02-01 09:45:00|110.44|109.34|110.79|109.69|110.79|109.69|110.38|109.28|453
1643709000000|2022-02-01 09:50:00|110.77|109.67|110.62|109.52|110.83|109.73|110.61|109.51|364
1643709300000|2022-02-01 09:55:00|110.63|109.53|110.26|109.16|110.71|109.61|110.17|109.07|262
1643709600000|2022-02-01 10:00:00|110.23|109.13|110.14|109.04|110.23|109.13|110.06|108.96|290
1643709900000|2022-02-01 10:05:00|110.15|109.05|110.37|109.27|110.53|109.43|110.14|109.04|357
1643710200000|2022-02-01 10:10:00|110.38|109.28|110.14|109.04|110.45|109.35|110.07|108.97|280
1643710500000|2022-02-01 10:15:00|110.15|109.05|109.29|108.19|110.17|109.07|109.1|108|554
1643710800000|2022-02-01 10:20:00|109.28|108.18|109.4|108.3|109.49|108.39|109.18|108.08|405
1643711100000|2022-02-01 10:25:00|109.41|108.31|109.47|108.37|109.6|108.5|109.38|108.28|272
1643711400000|2022-02-01 10:30:00|109.48|108.38|109.78|108.68|109.79|108.69|109.33|108.23|303
1643711700000|2022-02-01 10:35:00|109.79|108.69|109.96|108.86|110.02|108.92|109.63|108.53|289
1643712000000|2022-02-01 10:40:00|109.95|108.85|109.9|108.8|110|108.9|109.84|108.74|253
1643712300000|2022-02-01 10:45:00|109.91|108.81|109.97|108.87|110.13|109.03|109.9|108.8|253
1643712600000|2022-02-01 10:50:00|109.96|108.86|109.83|108.73|110.09|108.99|109.62|108.52|305
1643712900000|2022-02-01 10:55:00|109.77|108.67|109.97|108.87|110.05|108.95|109.76|108.66|273
1643713200000|2022-02-01 11:00:00|109.96|108.86|109.95|108.85|110.09|108.99|109.74|108.64|275
1643713500000|2022-02-01 11:05:00|109.96|108.86|110.15|109.05|110.17|109.07|109.95|108.85|270
1643713800000|2022-02-01 11:10:00|110.16|109.06|110.36|109.26|110.36|109.26|110.12|109.02|224
1643714100000|2022-02-01 11:15:00|110.35|109.25|110.43|109.33|110.56|109.46|110.29|109.19|266
1643714400000|2022-02-01 11:20:00|110.44|109.34|110.66|109.56|110.71|109.61|110.44|109.34|267
1643714700000|2022-02-01 11:25:00|110.67|109.57|110.47|109.37|110.7|109.6|110.34|109.24|303
1643715000000|2022-02-01 11:30:00|110.49|109.39|110.47|109.37|110.49|109.39|110.34|109.24|189
1643715300000|2022-02-01 11:35:00|110.46|109.36|110.57|109.47|110.66|109.56|110.44|109.34|202
1643715600000|2022-02-01 11:40:00|110.58|109.48|110.27|109.17|110.67|109.57|110.24|109.14|227
1643715900000|2022-02-01 11:45:00|110.28|109.18|110.45|109.35|110.53|109.43|110.26|109.16|220
1643716200000|2022-02-01 11:50:00|110.46|109.36|110.38|109.28|110.49|109.39|110.32|109.22|215
1643716500000|2022-02-01 11:55:00|110.39|109.29|110.64|109.54|110.82|109.72|110.39|109.29|319
1643716800000|2022-02-01 12:00:00|110.62|109.52|110.48|109.38|110.85|109.75|110.48|109.38|255
1643717100000|2022-02-01 12:05:00|110.47|109.37|110.65|109.55|110.74|109.64|110.36|109.26|291
1643717400000|2022-02-01 12:10:00|110.68|109.58|110.76|109.66|110.82|109.72|110.64|109.54|158
1643717700000|2022-02-01 12:15:00|110.75|109.65|110.89|109.79|110.96|109.86|110.68|109.58|272
1643718000000|2022-02-01 12:20:00|110.88|109.78|111.16|110.06|111.19|110.09|110.77|109.67|271
1643718300000|2022-02-01 12:25:00|111.15|110.05|111.28|110.18|111.34|110.24|111.13|110.03|204
1643718600000|2022-02-01 12:30:00|111.29|110.19|111.52|110.42|111.52|110.42|111.16|110.06|370
1643718900000|2022-02-01 12:35:00|111.51|110.41|111.68|110.58|111.75|110.65|111.44|110.34|336
1643719200000|2022-02-01 12:40:00|111.67|110.57|111.47|110.37|111.69|110.59|111.37|110.27|377
1643719500000|2022-02-01 12:45:00|111.46|110.36|111.28|110.18|111.79|110.69|111.26|110.16|447
1643719800000|2022-02-01 12:50:00|111.27|110.17|111.48|110.38|111.55|110.45|111.2|110.1|279
1643720100000|2022-02-01 12:55:00|111.47|110.37|111.77|110.67|111.82|110.72|111.36|110.26|305
1643720400000|2022-02-01 13:00:00|111.76|110.66|111.94|110.84|112.03|110.93|111.71|110.61|206
1643720700000|2022-02-01 13:05:00|111.95|110.85|111.72|110.62|112.07|110.97|111.71|110.61|295
1643721000000|2022-02-01 13:10:00|111.71|110.61|111.54|110.44|111.75|110.65|111.5|110.4|334
1643721300000|2022-02-01 13:15:00|111.55|110.45|112|110.9|112.02|110.92|111.53|110.43|367
1643721600000|2022-02-01 13:20:00|111.99|110.89|111.98|110.88|112.13|111.03|111.82|110.72|333
1643721900000|2022-02-01 13:25:00|111.97|110.87|111.75|110.65|112.26|111.16|111.63|110.53|454
1643722200000|2022-02-01 13:30:00|111.77|110.67|111.46|110.36|111.87|110.77|111.16|110.06|455
1643722500000|2022-02-01 13:35:00|111.47|110.37|111.73|110.63|111.73|110.63|111.35|110.25|361
1643722800000|2022-02-01 13:40:00|111.74|110.64|112.44|111.34|112.53|111.43|111.74|110.64|533
1643723100000|2022-02-01 13:45:00|112.43|111.33|112.33|111.23|112.5|111.4|112.12|111.02|427
1643723400000|2022-02-01 13:50:00|112.34|111.24|112.53|111.43|112.75|111.65|112.34|111.24|435
1643723700000|2022-02-01 13:55:00|112.51|111.41|112.45|111.35|112.75|111.65|112.35|111.25|460
1643724000000|2022-02-01 14:00:00|112.46|111.36|112.65|111.55|112.75|111.65|112.16|111.06|450
1643724300000|2022-02-01 14:05:00|112.66|111.56|112.67|111.57|112.84|111.74|112.54|111.44|397
1643724600000|2022-02-01 14:10:00|112.66|111.56|112.74|111.64|112.77|111.67|112.55|111.45|301
1643724900000|2022-02-01 14:15:00|112.73|111.63|112.56|111.46|112.91|111.81|112.48|111.38|398
1643725200000|2022-02-01 14:20:00|112.57|111.47|112.85|111.75|112.87|111.77|112.55|111.45|316
1643725500000|2022-02-01 14:25:00|112.84|111.74|112.77|111.67|113.06|111.96|112.73|111.63|393
1643725800000|2022-02-01 14:30:00|112.78|111.68|113|111.9|113|111.9|112.1|111|624
1643726100000|2022-02-01 14:35:00|112.99|111.89|112.26|111.16|112.99|111.89|112.13|111.03|678
1643726400000|2022-02-01 14:40:00|112.25|111.15|111.74|110.64|112.41|111.31|111.6|110.5|610
1643726700000|2022-02-01 14:45:00|111.73|110.63|111.91|110.81|111.99|110.89|111.43|110.33|600
1643727000000|2022-02-01 14:50:00|111.9|110.8|111.45|110.35|112.27|111.17|111.43|110.33|605
1643727300000|2022-02-01 14:55:00|111.44|110.34|111.75|110.65|111.84|110.74|111.29|110.19|602
1643727600000|2022-02-01 15:00:00|111.74|110.64|110.73|109.63|111.78|110.68|110.61|109.51|777
1643727900000|2022-02-01 15:05:00|110.72|109.62|110.83|109.73|111.04|109.94|110.53|109.43|618
1643728200000|2022-02-01 15:10:00|110.84|109.74|111.31|110.21|111.34|110.24|110.75|109.65|583
1643728500000|2022-02-01 15:15:00|111.32|110.22|111.16|110.06|111.33|110.23|111.02|109.92|573
1643728800000|2022-02-01 15:20:00|111.17|110.07|111.72|110.62|111.76|110.66|111.12|110.02|481
1643729100000|2022-02-01 15:25:00|111.7|110.6|111.23|110.13|111.77|110.67|111.22|110.12|438
1643729400000|2022-02-01 15:30:00|111.24|110.14|111.17|110.07|111.52|110.42|111.11|110.01|475
1643729700000|2022-02-01 15:35:00|111.19|110.09|111.11|110.01|111.31|110.21|111.07|109.97|491
1643730000000|2022-02-01 15:40:00|111.1|110|111.06|109.96|111.34|110.24|110.92|109.82|513
1643730300000|2022-02-01 15:45:00|111.07|109.97|111.29|110.19|111.35|110.25|110.95|109.85|486
1643730600000|2022-02-01 15:50:00|111.31|110.21|111.52|110.42|111.64|110.54|111.28|110.18|402
1643730900000|2022-02-01 15:55:00|111.51|110.41|111.84|110.74|111.93|110.83|111.51|110.41|401
1643731200000|2022-02-01 16:00:00|111.85|110.75|112.07|110.97|112.19|111.09|111.84|110.74|390
1643731500000|2022-02-01 16:05:00|112.06|110.96|112.34|111.24|112.37|111.27|111.83|110.73|475
1643731800000|2022-02-01 16:10:00|112.36|111.26|112.51|111.41|112.56|111.46|112.21|111.11|475
1643732100000|2022-02-01 16:15:00|112.5|111.4|112.26|111.16|112.51|111.41|112.2|111.1|386
1643732400000|2022-02-01 16:20:00|112.27|111.17|111.83|110.73|112.38|111.28|111.56|110.46|465
1643732700000|2022-02-01 16:25:00|111.84|110.74|112.07|110.97|112.18|111.08|111.84|110.74|408
1643733000000|2022-02-01 16:30:00|112.06|110.96|112.49|111.39|112.56|111.46|111.92|110.82|407
1643733300000|2022-02-01 16:35:00|112.48|111.38|112.43|111.33|112.6|111.5|112.26|111.16|482
1643733600000|2022-02-01 16:40:00|112.44|111.34|113.64|112.54|114.23|113.13|112.43|111.33|561
1643733900000|2022-02-01 16:45:00|113.63|112.53|115.02|113.92|115.13|114.03|113.59|112.49|590
1643734200000|2022-02-01 16:50:00|115.03|113.93|114.53|113.43|115.04|113.94|114.32|113.22|553
1643734500000|2022-02-01 16:55:00|114.52|113.42|114.54|113.44|115.1|114|114.15|113.05|638
1643734800000|2022-02-01 17:00:00|114.55|113.45|114.82|113.72|114.88|113.78|114.24|113.14|563
1643735100000|2022-02-01 17:05:00|114.85|113.75|114.83|113.73|115.13|114.03|114.72|113.62|530
1643735400000|2022-02-01 17:10:00|114.85|113.75|114.29|113.19|114.9|113.8|114.1|113|475
1643735700000|2022-02-01 17:15:00|114.28|113.18|114.11|113.01|114.33|113.23|113.88|112.78|476
1643736000000|2022-02-01 17:20:00|114.1|113|113.99|112.89|114.33|113.23|113.93|112.83|445
1643736300000|2022-02-01 17:25:00|113.98|112.88|113.67|112.57|114.02|112.92|113.56|112.46|443
1643736600000|2022-02-01 17:30:00|113.58|112.48|113.25|112.15|113.58|112.48|113.15|112.05|460
1643736900000|2022-02-01 17:35:00|113.26|112.16|113.67|112.57|113.8|112.7|113.26|112.16|419
1643737200000|2022-02-01 17:40:00|113.66|112.56|113.82|112.72|113.95|112.85|113.66|112.56|350
1643737500000|2022-02-01 17:45:00|113.81|112.71|113.63|112.53|113.86|112.76|113.53|112.43|371
1643737800000|2022-02-01 17:50:00|113.62|112.52|114.07|112.97|114.08|112.98|113.58|112.48|416
1643738100000|2022-02-01 17:55:00|114.06|112.96|114.35|113.25|114.35|113.25|114.05|112.95|371
1643738400000|2022-02-01 18:00:00|114.34|113.24|113.89|112.79|114.36|113.26|113.82|112.72|372
1643738700000|2022-02-01 18:05:00|113.88|112.78|113.91|112.81|113.97|112.87|113.79|112.69|280
1643739000000|2022-02-01 18:10:00|113.92|112.82|114.23|113.13|114.27|113.17|113.83|112.73|358
1643739300000|2022-02-01 18:15:00|114.24|113.14|114.16|113.06|114.35|113.25|114.11|113.01|285
1643739600000|2022-02-01 18:20:00|114.17|113.07|114.13|113.03|114.36|113.26|114.13|113.03|317
1643739900000|2022-02-01 18:25:00|114.12|113.02|114.57|113.47|114.65|113.55|114.05|112.95|331
1643740200000|2022-02-01 18:30:00|114.55|113.45|114.68|113.58|114.86|113.76|114.53|113.43|308
1643740500000|2022-02-01 18:35:00|114.69|113.59|114.92|113.82|114.95|113.85|114.53|113.43|424
1643740800000|2022-02-01 18:40:00|114.91|113.81|115.17|114.07|115.17|114.07|114.83|113.73|305
1643741100000|2022-02-01 18:45:00|115.18|114.08|114.87|113.77|115.46|114.36|114.72|113.62|466
1643741400000|2022-02-01 18:50:00|114.86|113.76|114.87|113.77|114.9|113.8|114.57|113.47|402
1643741700000|2022-02-01 18:55:00|114.86|113.76|114.35|113.25|114.89|113.79|114.09|112.99|454
1643742000000|2022-02-01 19:00:00|114.36|113.26|114.47|113.37|114.56|113.46|114.06|112.96|475
1643742300000|2022-02-01 19:05:00|114.46|113.36|114.38|113.28|114.71|113.61|114.26|113.16|412
1643742600000|2022-02-01 19:10:00|114.37|113.27|114.4|113.3|114.76|113.66|114.26|113.16|393
1643742900000|2022-02-01 19:15:00|114.38|113.28|114.38|113.28|114.49|113.39|114.26|113.16|424
1643743200000|2022-02-01 19:20:00|114.37|113.27|114.11|113.01|114.39|113.29|113.78|112.68|413
1643743500000|2022-02-01 19:25:00|114.1|113|114.45|113.35|114.47|113.37|114.05|112.95|348
1643743800000|2022-02-01 19:30:00|114.46|113.36|114.79|113.69|114.8|113.7|114.43|113.33|360
1643744100000|2022-02-01 19:35:00|114.78|113.68|114.58|113.48|114.82|113.72|114.48|113.38|286
1643744400000|2022-02-01 19:40:00|114.59|113.49|114.63|113.53|114.67|113.57|114.47|113.37|332
1643744700000|2022-02-01 19:45:00|114.61|113.51|114.69|113.59|114.86|113.76|114.6|113.5|334
1643745000000|2022-02-01 19:50:00|114.7|113.6|114.69|113.59|114.78|113.68|114.56|113.46|317
1643745300000|2022-02-01 19:55:00|114.68|113.58|114.65|113.55|114.85|113.75|114.57|113.47|346
1643745600000|2022-02-01 20:00:00|114.66|113.56|115.24|114.14|115.41|114.31|114.64|113.54|390
1643745900000|2022-02-01 20:05:00|115.23|114.13|115.35|114.25|115.37|114.27|115.03|113.93|366
1643746200000|2022-02-01 20:10:00|115.34|114.24|115.59|114.49|115.6|114.5|115.15|114.05|327
1643746500000|2022-02-01 20:15:00|115.57|114.47|114.92|113.82|115.81|114.71|114.84|113.74|516
1643746800000|2022-02-01 20:20:00|114.93|113.83|115.15|114.05|115.18|114.08|114.92|113.82|378
1643747100000|2022-02-01 20:25:00|115.16|114.06|115.24|114.14|115.36|114.26|115.05|113.95|375
1643747400000|2022-02-01 20:30:00|115.23|114.13|115.58|114.48|115.92|114.82|115.22|114.12|431
1643747700000|2022-02-01 20:35:00|115.56|114.46|115.37|114.27|115.7|114.6|115.32|114.22|321
1643748000000|2022-02-01 20:40:00|115.38|114.28|115.65|114.55|115.75|114.65|115.37|114.27|347
1643748300000|2022-02-01 20:45:00|115.66|114.56|115.63|114.53|115.89|114.79|115.48|114.38|423
1643748600000|2022-02-01 20:50:00|115.64|114.54|115.61|114.51|115.79|114.69|115.45|114.35|415
1643748900000|2022-02-01 20:55:00|115.6|114.5|114.75|113.65|115.6|114.5|114.73|113.63|386
1643749200000|2022-02-01 21:00:00|114.77|113.67|115.18|114.08|115.28|114.18|114.75|113.65|450
1643749500000|2022-02-01 21:05:00|115.19|114.09|115.38|114.28|115.48|114.38|115.16|114.06|368
1643749800000|2022-02-01 21:10:00|115.39|114.29|115.35|114.25|115.48|114.38|115.31|114.21|261
1643750100000|2022-02-01 21:15:00|115.36|114.26|115.66|114.56|115.76|114.66|115.36|114.26|344
1643750400000|2022-02-01 21:20:00|115.68|114.58|116.15|115.05|116.45|115.35|115.63|114.53|428
1643750700000|2022-02-01 21:25:00|116.14|115.04|115.82|114.72|116.15|115.05|115.7|114.6|389
1643751000000|2022-02-01 21:30:00|115.81|114.71|115.79|114.69|115.88|114.78|115.66|114.56|370
1643751300000|2022-02-01 21:35:00|115.78|114.68|115.64|114.54|116.03|114.93|115.6|114.5|372
1643751600000|2022-02-01 21:40:00|115.65|114.55|115.49|114.39|115.7|114.6|115.48|114.38|337
1643751900000|2022-02-01 21:45:00|115.5|114.4|115.05|113.95|115.54|114.44|115.02|113.92|346
1643752200000|2022-02-01 21:50:00|115.06|113.96|115.39|114.29|115.46|114.36|115.06|113.96|362
1643752500000|2022-02-01 21:55:00|115.4|114.3|115.73|114.63|115.75|114.65|115.14|114.04|300
1643752800000|2022-02-01 22:00:00|115.74|114.64|115.96|114.86|116.02|114.92|115.71|114.61|282
1643753100000|2022-02-01 22:05:00|115.95|114.85|115.78|114.68|115.96|114.86|115.73|114.63|122
1643753400000|2022-02-01 22:10:00|115.79|114.69|115.66|114.56|115.83|114.73|115.63|114.53|140
1643753700000|2022-02-01 22:15:00|115.65|114.55|115.54|114.44|115.67|114.57|115.49|114.39|184
1643754000000|2022-02-01 22:20:00|115.53|114.43|115.79|114.69|115.83|114.73|115.49|114.39|196
1643754300000|2022-02-01 22:25:00|115.8|114.7|115.64|114.54|115.8|114.7|115.6|114.5|168
1643754600000|2022-02-01 22:30:00|115.65|114.55|115.21|114.11|115.65|114.55|115.21|114.11|233
1643754900000|2022-02-01 22:35:00|115.22|114.12|114.91|113.81|115.23|114.13|114.71|113.61|331
1643755200000|2022-02-01 22:40:00|114.9|113.8|115.11|114.01|115.11|114.01|114.85|113.75|232
1643755500000|2022-02-01 22:45:00|115.1|114|115.18|114.08|115.19|114.09|115.08|113.98|215
1643755800000|2022-02-01 22:50:00|115.19|114.09|115.15|114.05|115.32|114.22|115.11|114.01|212
1643756100000|2022-02-01 22:55:00|115.14|114.04|115.59|114.49|115.61|114.51|115.14|114.04|252
1643756400000|2022-02-01 23:00:00|115.6|114.5|115.38|114.28|115.6|114.5|115.24|114.14|269
1643756700000|2022-02-01 23:05:00|115.37|114.27|115.44|114.34|115.56|114.46|115.36|114.26|295
1643757000000|2022-02-01 23:10:00|115.43|114.33|115.39|114.29|115.46|114.36|115.34|114.24|204
1643757300000|2022-02-01 23:15:00|115.4|114.3|115.94|114.84|115.96|114.86|115.38|114.28|284
1643757600000|2022-02-01 23:20:00|115.95|114.85|116.74|115.64|116.8|115.7|115.95|114.85|361
1643757900000|2022-02-01 23:25:00|116.76|115.66|117.01|115.91|117.46|116.36|116.63|115.53|428
1643758200000|2022-02-01 23:30:00|117|115.9|116.66|115.56|117.14|116.04|116.63|115.53|457
1643758500000|2022-02-01 23:35:00|116.65|115.55|116.37|115.27|116.65|115.55|116.36|115.26|364
1643758800000|2022-02-01 23:40:00|116.36|115.26|116.57|115.47|116.65|115.55|116.06|114.96|344
1643759100000|2022-02-01 23:45:00|116.56|115.46|116.22|115.12|116.73|115.63|116.19|115.09|386
1643759400000|2022-02-01 23:50:00|116.21|115.11|115.87|114.77|116.25|115.15|115.84|114.74|288
1643759700000|2022-02-01 23:55:00|115.86|114.76|115.66|114.56|115.88|114.78|115.44|114.34|338
1643760000000|2022-02-02 00:00:00|115.68|114.58|115.66|114.56|116|114.9|115.62|114.52|376
1643760300000|2022-02-02 00:05:00|115.64|114.54|116.04|114.94|116.07|114.97|115.48|114.38|320
1643760600000|2022-02-02 00:10:00|116.06|114.96|116.1|115|116.55|115.45|116.04|114.94|322
1643760900000|2022-02-02 00:15:00|116.09|114.99|116.4|115.3|116.48|115.38|116.02|114.92|305
1643761200000|2022-02-02 00:20:00|116.39|115.29|116.1|115|116.59|115.49|116.05|114.95|230
1643761500000|2022-02-02 00:25:00|116.09|114.99|116.36|115.26|116.51|115.41|116|114.9|265
1643761800000|2022-02-02 00:30:00|116.35|115.25|115.49|114.39|116.35|115.25|115.43|114.33|375
1643762100000|2022-02-02 00:35:00|115.5|114.4|115.18|114.08|115.7|114.6|115|113.9|402
1643762400000|2022-02-02 00:40:00|115.19|114.09|115.35|114.25|115.41|114.31|115.06|113.96|352
1643762700000|2022-02-02 00:45:00|115.38|114.28|115.72|114.62|115.73|114.63|115.2|114.1|367
1643763000000|2022-02-02 00:50:00|115.71|114.61|115.39|114.29|115.72|114.62|115.39|114.29|280
1643763300000|2022-02-02 00:55:00|115.31|114.21|114.53|113.43|115.31|114.21|114.37|113.27|440
1643763600000|2022-02-02 01:00:00|114.54|113.44|114.38|113.28|114.69|113.59|114.35|113.25|373
1643763900000|2022-02-02 01:05:00|114.39|113.29|114.83|113.73|114.87|113.77|114.35|113.25|355
1643764200000|2022-02-02 01:10:00|114.86|113.76|114.96|113.86|115.07|113.97|114.76|113.66|321
1643764500000|2022-02-02 01:15:00|114.95|113.85|114.29|113.19|114.95|113.85|114.27|113.17|405
1643764800000|2022-02-02 01:20:00|114.3|113.2|114.36|113.26|114.53|113.43|114.18|113.08|414
1643765100000|2022-02-02 01:25:00|114.37|113.27|114.38|113.28|114.48|113.38|114.16|113.06|318
1643765400000|2022-02-02 01:30:00|114.39|113.29|114.04|112.94|114.4|113.3|113.94|112.84|371
1643765700000|2022-02-02 01:35:00|114.05|112.95|114.38|113.28|114.39|113.29|113.98|112.88|324
1643766000000|2022-02-02 01:40:00|114.39|113.29|114.2|113.1|114.39|113.29|114.14|113.04|275
1643766300000|2022-02-02 01:45:00|114.19|113.09|114.37|113.27|114.45|113.35|114.18|113.08|256
1643766600000|2022-02-02 01:50:00|114.38|113.28|114.18|113.08|114.57|113.47|114.17|113.07|214
1643766900000|2022-02-02 01:55:00|114.19|113.09|114.29|113.19|114.33|113.23|114.14|113.04|276
1643767200000|2022-02-02 02:00:00|114.28|113.18|113.9|112.8|114.35|113.25|113.88|112.78|358
1643767500000|2022-02-02 02:05:00|113.91|112.81|114.15|113.05|114.16|113.06|113.89|112.79|337
1643767800000|2022-02-02 02:10:00|114.16|113.06|114.46|113.36|114.46|113.36|114.13|113.03|238
1643768100000|2022-02-02 02:15:00|114.44|113.34|114.67|113.57|114.77|113.67|114.43|113.33|230
1643768400000|2022-02-02 02:20:00|114.69|113.59|114.9|113.8|114.92|113.82|114.67|113.57|275
1643768700000|2022-02-02 02:25:00|114.91|113.81|114.89|113.79|114.91|113.81|114.79|113.69|193
1643769000000|2022-02-02 02:30:00|114.9|113.8|114.87|113.77|114.92|113.82|114.74|113.64|212
1643769300000|2022-02-02 02:35:00|114.86|113.76|115.03|113.93|115.07|113.97|114.83|113.73|220
1643769600000|2022-02-02 02:40:00|115.05|113.95|115.17|114.07|115.23|114.13|115.05|113.95|240
1643769900000|2022-02-02 02:45:00|115.16|114.06|115.25|114.15|115.27|114.17|115.15|114.05|175
1643770200000|2022-02-02 02:50:00|115.24|114.14|115.36|114.26|115.36|114.26|115.11|114.01|225
1643770500000|2022-02-02 02:55:00|115.35|114.25|115.07|113.97|115.35|114.25|115.06|113.96|258
1643770800000|2022-02-02 03:00:00|115.08|113.98|115.22|114.12|115.3|114.2|115.04|113.94|246
1643771100000|2022-02-02 03:05:00|115.21|114.11|115.54|114.44|115.6|114.5|115.16|114.06|260
1643771400000|2022-02-02 03:10:00|115.55|114.45|115.86|114.76|115.89|114.79|115.45|114.35|250
1643771700000|2022-02-02 03:15:00|115.85|114.75|115.46|114.36|115.94|114.84|115.39|114.29|271
1643772000000|2022-02-02 03:20:00|115.47|114.37|115.32|114.22|115.65|114.55|115.2|114.1|320
1643772300000|2022-02-02 03:25:00|115.31|114.21|115.29|114.19|115.33|114.23|115.14|114.04|177
1643772600000|2022-02-02 03:30:00|115.3|114.2|115.35|114.25|115.35|114.25|115.16|114.06|176
1643772900000|2022-02-02 03:35:00|115.36|114.26|115.15|114.05|115.36|114.26|115.12|114.02|213
1643773200000|2022-02-02 03:40:00|115.16|114.06|115.14|114.04|115.27|114.17|115.11|114.01|225
1643773500000|2022-02-02 03:45:00|115.15|114.05|115.22|114.12|115.26|114.16|115.14|114.04|151
1643773800000|2022-02-02 03:50:00|115.23|114.13|115.26|114.16|115.37|114.27|115.22|114.12|223
1643774100000|2022-02-02 03:55:00|115.25|114.15|115.27|114.17|115.29|114.19|115.18|114.08|162
1643774400000|2022-02-02 04:00:00|115.26|114.16|114.83|113.73|115.27|114.17|114.79|113.69|249
1643774700000|2022-02-02 04:05:00|114.84|113.74|114.59|113.49|114.88|113.78|114.59|113.49|224
1643775000000|2022-02-02 04:10:00|114.6|113.5|114.78|113.68|114.81|113.71|114.6|113.5|227
1643775300000|2022-02-02 04:15:00|114.79|113.69|114.87|113.77|114.92|113.82|114.76|113.66|299
1643775600000|2022-02-02 04:20:00|114.88|113.78|114.93|113.83|114.94|113.84|114.83|113.73|180
1643775900000|2022-02-02 04:25:00|114.92|113.82|114.85|113.75|115.05|113.95|114.82|113.72|189
1643776200000|2022-02-02 04:30:00|114.86|113.76|115|113.9|115|113.9|114.76|113.66|252
1643776500000|2022-02-02 04:35:00|114.98|113.88|115.08|113.98|115.11|114.01|114.96|113.86|202
1643776800000|2022-02-02 04:40:00|115.07|113.97|114.95|113.85|115.09|113.99|114.77|113.67|248
1643777100000|2022-02-02 04:45:00|114.96|113.86|114.66|113.56|114.98|113.88|114.59|113.49|265
1643777400000|2022-02-02 04:50:00|114.65|113.55|114.83|113.73|114.86|113.76|114.63|113.53|225
1643777700000|2022-02-02 04:55:00|114.84|113.74|114.93|113.83|115.35|114.25|114.83|113.73|246
1643778000000|2022-02-02 05:00:00|114.92|113.82|115.08|113.98|115.08|113.98|114.83|113.73|249
1643778300000|2022-02-02 05:05:00|115.09|113.99|115.03|113.93|115.19|114.09|115.01|113.91|219
1643778600000|2022-02-02 05:10:00|115.04|113.94|114.86|113.76|115.06|113.96|114.84|113.74|190
1643778900000|2022-02-02 05:15:00|114.84|113.74|114.69|113.59|114.88|113.78|114.67|113.57|248
1643779200000|2022-02-02 05:20:00|114.7|113.6|114.47|113.37|114.87|113.77|114.35|113.25|356
1643779500000|2022-02-02 05:25:00|114.44|113.34|114.54|113.44|114.55|113.45|114.36|113.26|193
1643779800000|2022-02-02 05:30:00|114.53|113.43|114.44|113.34|114.64|113.54|114.34|113.24|205
1643780100000|2022-02-02 05:35:00|114.43|113.33|114.65|113.55|114.69|113.59|114.34|113.24|230
1643780400000|2022-02-02 05:40:00|114.66|113.56|114.49|113.39|114.75|113.65|114.45|113.35|287
1643780700000|2022-02-02 05:45:00|114.5|113.4|114.69|113.59|114.78|113.68|114.5|113.4|203
1643781000000|2022-02-02 05:50:00|114.68|113.58|114.78|113.68|114.82|113.72|114.68|113.58|202
1643781300000|2022-02-02 05:55:00|114.77|113.67|114.82|113.72|114.83|113.73|114.76|113.66|113
1643781600000|2022-02-02 06:00:00|114.81|113.71|114.76|113.66|114.9|113.8|114.67|113.57|203
1643781900000|2022-02-02 06:05:00|114.74|113.64|115.01|113.91|115.07|113.97|114.73|113.63|237
1643782200000|2022-02-02 06:10:00|115|113.9|115.14|114.04|115.18|114.08|114.95|113.85|222
1643782500000|2022-02-02 06:15:00|115.13|114.03|115.07|113.97|115.13|114.03|114.97|113.87|232
1643782800000|2022-02-02 06:20:00|115.06|113.96|115.02|113.92|115.26|114.16|114.99|113.89|267
1643783100000|2022-02-02 06:25:00|115|113.9|114.89|113.79|115.04|113.94|114.78|113.68|259
1643783400000|2022-02-02 06:30:00|114.88|113.78|114.85|113.75|114.98|113.88|114.83|113.73|168
1643783700000|2022-02-02 06:35:00|114.87|113.77|114.31|113.21|114.87|113.77|114.24|113.14|343
1643784000000|2022-02-02 06:40:00|114.33|113.23|113.85|112.75|114.49|113.39|113.75|112.65|330
1643784300000|2022-02-02 06:45:00|113.84|112.74|113.95|112.85|114.13|113.03|113.74|112.64|395
1643784600000|2022-02-02 06:50:00|113.94|112.84|113.98|112.88|114.07|112.97|113.84|112.74|330
1643784900000|2022-02-02 06:55:00|113.97|112.87|114.37|113.27|114.37|113.27|113.91|112.81|250
1643785200000|2022-02-02 07:00:00|114.38|113.28|114.15|113.05|114.45|113.35|114.01|112.91|313
1643785500000|2022-02-02 07:05:00|114.14|113.04|114.38|113.28|114.41|113.31|114.14|113.04|248
1643785800000|2022-02-02 07:10:00|114.37|113.27|114.48|113.38|114.53|113.43|114.34|113.24|224
1643786100000|2022-02-02 07:15:00|114.49|113.39|114.44|113.34|114.56|113.46|114.33|113.23|232
1643786400000|2022-02-02 07:20:00|114.43|113.33|114.5|113.4|114.53|113.43|114.36|113.26|104
1643786700000|2022-02-02 07:25:00|114.51|113.41|114.48|113.38|114.54|113.44|114.32|113.22|162
1643787000000|2022-02-02 07:30:00|114.46|113.36|114.36|113.26|114.56|113.46|114.35|113.25|203
1643787300000|2022-02-02 07:35:00|114.37|113.27|114.16|113.06|114.39|113.29|114.06|112.96|234
1643787600000|2022-02-02 07:40:00|114.15|113.05|114.26|113.16|114.36|113.26|114.15|113.05|161
1643787900000|2022-02-02 07:45:00|114.25|113.15|113.84|112.74|114.26|113.16|113.78|112.68|264
1643788200000|2022-02-02 07:50:00|113.83|112.73|114.04|112.94|114.07|112.97|113.83|112.73|240
1643788500000|2022-02-02 07:55:00|114.03|112.93|114.25|113.15|114.38|113.28|114.02|112.92|218
1643788800000|2022-02-02 08:00:00|114.26|113.16|114.33|113.23|114.36|113.26|113.91|112.81|382
1643789100000|2022-02-02 08:05:00|114.32|113.22|114.2|113.1|114.37|113.27|114.08|112.98|276
1643789400000|2022-02-02 08:10:00|114.18|113.08|114.12|113.02|114.18|113.08|114.07|112.97|222
1643789700000|2022-02-02 08:15:00|114.13|113.03|114.24|113.14|114.28|113.18|114.1|113|238
1643790000000|2022-02-02 08:20:00|114.25|113.15|114.38|113.28|114.54|113.44|114.21|113.11|305
1643790300000|2022-02-02 08:25:00|114.37|113.27|114.3|113.2|114.47|113.37|114.25|113.15|215
1643790600000|2022-02-02 08:30:00|114.33|113.23|114.37|113.27|114.48|113.38|114.27|113.17|217
1643790900000|2022-02-02 08:35:00|114.36|113.26|114.46|113.36|114.49|113.39|114.36|113.26|202
1643791200000|2022-02-02 08:40:00|114.45|113.35|114.47|113.37|114.55|113.45|114.39|113.29|185
1643791500000|2022-02-02 08:45:00|114.48|113.38|114.25|113.15|114.48|113.38|114.24|113.14|150
1643791800000|2022-02-02 08:50:00|114.23|113.13|114.87|113.77|114.95|113.85|114.23|113.13|356
1643792100000|2022-02-02 08:55:00|114.86|113.76|114.98|113.88|115.04|113.94|114.82|113.72|249
1643792400000|2022-02-02 09:00:00|114.99|113.89|115.35|114.25|115.36|114.26|114.86|113.76|285
1643792700000|2022-02-02 09:05:00|115.34|114.24|115.26|114.16|115.62|114.52|115.26|114.16|345
1643793000000|2022-02-02 09:10:00|115.28|114.18|115.09|113.99|115.28|114.18|114.98|113.88|279
1643793300000|2022-02-02 09:15:00|115.1|114|115.06|113.96|115.2|114.1|114.95|113.85|211
1643793600000|2022-02-02 09:20:00|115.05|113.95|115.49|114.39|115.49|114.39|115.03|113.93|269
1643793900000|2022-02-02 09:25:00|115.48|114.38|115.25|114.15|115.56|114.46|115.14|114.04|207
1643794200000|2022-02-02 09:30:00|115.26|114.16|115.43|114.33|115.46|114.36|115.22|114.12|234
1643794500000|2022-02-02 09:35:00|115.44|114.34|115.77|114.67|115.87|114.77|115.34|114.24|279
1643794800000|2022-02-02 09:40:00|115.78|114.68|115.76|114.66|115.81|114.71|115.5|114.4|220
1643795100000|2022-02-02 09:45:00|115.75|114.65|115.87|114.77|115.91|114.81|115.65|114.55|225
1643795400000|2022-02-02 09:50:00|115.88|114.78|115.73|114.63|115.95|114.85|115.64|114.54|180
1643795700000|2022-02-02 09:55:00|115.72|114.62|115.63|114.53|115.78|114.68|115.57|114.47|227
1643796000000|2022-02-02 10:00:00|115.62|114.52|115.43|114.33|115.66|114.56|115.38|114.28|265
1643796300000|2022-02-02 10:05:00|115.44|114.34|115.28|114.18|115.56|114.46|115.26|114.16|259
1643796600000|2022-02-02 10:10:00|115.27|114.17|115.25|114.15|115.31|114.21|115.13|114.03|267
1643796900000|2022-02-02 10:15:00|115.26|114.16|115.03|113.93|115.32|114.22|115.03|113.93|255
1643797200000|2022-02-02 10:20:00|115.02|113.92|115.13|114.03|115.19|114.09|115.02|113.92|227
1643797500000|2022-02-02 10:25:00|115.12|114.02|115.36|114.26|115.39|114.29|115.06|113.96|255
1643797800000|2022-02-02 10:30:00|115.37|114.27|115.44|114.34|115.48|114.38|115.36|114.26|194
1643798100000|2022-02-02 10:35:00|115.43|114.33|115.27|114.17|115.53|114.43|115.27|114.17|218
1643798400000|2022-02-02 10:40:00|115.28|114.18|115.23|114.13|115.3|114.2|115.05|113.95|214
1643798700000|2022-02-02 10:45:00|115.22|114.12|115.43|114.33|115.54|114.44|115.17|114.07|231
1643799000000|2022-02-02 10:50:00|115.42|114.32|115.39|114.29|115.48|114.38|115.36|114.26|222
1643799300000|2022-02-02 10:55:00|115.4|114.3|115.32|114.22|115.41|114.31|115.28|114.18|197
1643799600000|2022-02-02 11:00:00|115.31|114.21|115.27|114.17|115.35|114.25|115.18|114.08|173
1643799900000|2022-02-02 11:05:00|115.28|114.18|115.17|114.07|115.3|114.2|115.17|114.07|105
1643800200000|2022-02-02 11:10:00|115.18|114.08|115.34|114.24|115.35|114.25|115.15|114.05|156
1643800500000|2022-02-02 11:15:00|115.33|114.23|115.28|114.18|115.57|114.47|115.27|114.17|254
1643800800000|2022-02-02 11:20:00|115.27|114.17|114.89|113.79|115.27|114.17|114.82|113.72|292
1643801100000|2022-02-02 11:25:00|114.88|113.78|114.95|113.85|115.02|113.92|114.76|113.66|240
1643801400000|2022-02-02 11:30:00|114.94|113.84|114.74|113.64|115.07|113.97|114.64|113.54|226
1643801700000|2022-02-02 11:35:00|114.75|113.65|114.9|113.8|114.91|113.81|114.67|113.57|210
1643802000000|2022-02-02 11:40:00|114.92|113.82|114.87|113.77|115.01|113.91|114.78|113.68|205
1643802300000|2022-02-02 11:45:00|114.86|113.76|114.8|113.7|114.96|113.86|114.78|113.68|211
1643802600000|2022-02-02 11:50:00|114.81|113.71|114.77|113.67|114.82|113.72|114.58|113.48|224
1643802900000|2022-02-02 11:55:00|114.76|113.66|114.76|113.66|114.87|113.77|114.71|113.61|229
1643803200000|2022-02-02 12:00:00|114.75|113.65|115.2|114.1|115.23|114.13|114.67|113.57|323
1643803500000|2022-02-02 12:05:00|115.17|114.07|115.25|114.15|115.36|114.26|115.13|114.03|218
1643803800000|2022-02-02 12:10:00|115.26|114.16|115.58|114.48|115.84|114.74|115.26|114.16|361
1643804100000|2022-02-02 12:15:00|115.57|114.47|115.45|114.35|115.75|114.65|115.39|114.29|260
1643804400000|2022-02-02 12:20:00|115.44|114.34|115.56|114.46|115.6|114.5|115.39|114.29|275
1643804700000|2022-02-02 12:25:00|115.55|114.45|115.82|114.72|115.89|114.79|115.54|114.44|275
1643805000000|2022-02-02 12:30:00|115.81|114.71|115.64|114.54|115.83|114.73|115.6|114.5|217
1643805300000|2022-02-02 12:35:00|115.65|114.55|115.57|114.47|115.72|114.62|115.53|114.43|276
1643805600000|2022-02-02 12:40:00|115.58|114.48|116.02|114.92|116.03|114.93|115.57|114.47|268
1643805900000|2022-02-02 12:45:00|116.03|114.93|116.18|115.08|116.37|115.27|116.02|114.92|213
1643806200000|2022-02-02 12:50:00|116.19|115.09|116.24|115.14|116.28|115.18|115.93|114.83|291
1643806500000|2022-02-02 12:55:00|116.25|115.15|116.25|115.15|116.41|115.31|116.16|115.06|207
1643806800000|2022-02-02 13:00:00|116.26|115.16|116.25|115.15|116.39|115.29|116.24|115.14|305
1643807100000|2022-02-02 13:05:00|116.24|115.14|116.05|114.95|116.26|115.16|116.04|114.94|200
1643807400000|2022-02-02 13:10:00|116.06|114.96|115.45|114.35|116.06|114.96|115.37|114.27|355
1643807700000|2022-02-02 13:15:00|115.44|114.34|115.39|114.29|115.68|114.58|115.26|114.16|406
1643808000000|2022-02-02 13:20:00|115.4|114.3|115|113.9|115.42|114.32|114.95|113.85|330
1643808300000|2022-02-02 13:25:00|115.02|113.92|115.31|114.21|115.33|114.23|114.97|113.87|325
1643808600000|2022-02-02 13:30:00|115.33|114.23|115.23|114.13|115.45|114.35|115.16|114.06|232
1643808900000|2022-02-02 13:35:00|115.22|114.12|115.21|114.11|115.36|114.26|115.2|114.1|211
1643809200000|2022-02-02 13:40:00|115.22|114.12|115.17|114.07|115.37|114.27|115.16|114.06|216
1643809500000|2022-02-02 13:45:00|115.15|114.05|114.97|113.87|115.17|114.07|114.95|113.85|296
1643809800000|2022-02-02 13:50:00|114.94|113.84|114.77|113.67|114.98|113.88|114.73|113.63|362
1643810100000|2022-02-02 13:55:00|114.78|113.68|114.55|113.45|114.87|113.77|114.47|113.37|317
1643810400000|2022-02-02 14:00:00|114.54|113.44|114.63|113.53|114.7|113.6|114.32|113.22|390
1643810700000|2022-02-02 14:05:00|114.62|113.52|114.52|113.42|114.67|113.57|114.34|113.24|318
1643811000000|2022-02-02 14:10:00|114.51|113.41|114.58|113.48|114.67|113.57|114.47|113.37|182
1643811300000|2022-02-02 14:15:00|114.57|113.47|114.21|113.11|114.69|113.59|114.14|113.04|284
1643811600000|2022-02-02 14:20:00|114.2|113.1|114.02|112.92|114.25|113.15|113.95|112.85|326
1643811900000|2022-02-02 14:25:00|114.01|112.91|114.36|113.26|114.45|113.35|114.01|112.91|340
1643812200000|2022-02-02 14:30:00|114.38|113.28|112.83|111.73|114.53|113.43|112.05|110.95|686
1643812500000|2022-02-02 14:35:00|112.85|111.75|112.89|111.79|113.12|112.02|112.46|111.36|668
1643812800000|2022-02-02 14:40:00|112.9|111.8|112.31|111.21|112.94|111.84|111.98|110.88|673
1643813100000|2022-02-02 14:45:00|112.32|111.22|111.16|110.06|112.38|111.28|111.04|109.94|606
1643813400000|2022-02-02 14:50:00|111.15|110.05|111.89|110.79|111.89|110.79|111.13|110.03|658
1643813700000|2022-02-02 14:55:00|111.9|110.8|111.51|110.41|111.9|110.8|111.26|110.16|704
1643814000000|2022-02-02 15:00:00|111.52|110.42|111.03|109.93|111.97|110.87|110.94|109.84|690
1643814300000|2022-02-02 15:05:00|111.04|109.94|111.72|110.62|111.76|110.66|111.01|109.91|602
1643814600000|2022-02-02 15:10:00|111.71|110.61|111.14|110.04|111.71|110.61|111.09|109.99|540
1643814900000|2022-02-02 15:15:00|111.15|110.05|111.46|110.36|111.48|110.38|111.08|109.98|517
1643815200000|2022-02-02 15:20:00|111.48|110.38|111.54|110.44|111.6|110.5|111.31|110.21|522
1643815500000|2022-02-02 15:25:00|111.52|110.42|111.49|110.39|111.86|110.76|111.22|110.12|589
1643815800000|2022-02-02 15:30:00|111.48|110.38|111.12|110.02|111.68|110.58|111.05|109.95|618
1643816100000|2022-02-02 15:35:00|111.11|110.01|110.91|109.81|111.11|110.01|110.42|109.32|639
1643816400000|2022-02-02 15:40:00|110.89|109.79|111.35|110.25|111.35|110.25|110.87|109.77|525
1643816700000|2022-02-02 15:45:00|111.34|110.24|111.27|110.17|111.45|110.35|111.05|109.95|490
1643817000000|2022-02-02 15:50:00|111.28|110.18|110.79|109.69|111.33|110.23|110.72|109.62|493
1643817300000|2022-02-02 15:55:00|110.8|109.7|110.62|109.52|110.88|109.78|110.52|109.42|484
1643817600000|2022-02-02 16:00:00|110.63|109.53|109.96|108.86|110.72|109.62|109.67|108.57|630
1643817900000|2022-02-02 16:05:00|109.95|108.85|109.66|108.56|110.04|108.94|109.46|108.36|577
1643818200000|2022-02-02 16:10:00|109.67|108.57|109.58|108.48|110.1|109|109.44|108.34|524
1643818500000|2022-02-02 16:15:00|109.59|108.49|109.69|108.59|109.87|108.77|109.24|108.14|597
1643818800000|2022-02-02 16:20:00|109.68|108.58|110.07|108.97|110.15|109.05|109.68|108.58|452
1643819100000|2022-02-02 16:25:00|110.08|108.98|110.13|109.03|110.43|109.33|109.94|108.84|502
1643819400000|2022-02-02 16:30:00|110.16|109.06|109.84|108.74|110.25|109.15|109.77|108.67|475
1643819700000|2022-02-02 16:35:00|109.85|108.75|109.67|108.57|109.96|108.86|109.55|108.45|456
1643820000000|2022-02-02 16:40:00|109.66|108.56|109.88|108.78|109.95|108.85|109.64|108.54|352
1643820300000|2022-02-02 16:45:00|109.89|108.79|110.15|109.05|110.26|109.16|109.74|108.64|372
1643820600000|2022-02-02 16:50:00|110.14|109.04|110.72|109.62|110.79|109.69|110.14|109.04|394
1643820900000|2022-02-02 16:55:00|110.71|109.61|110.53|109.43|110.72|109.62|110.44|109.34|350
1643821200000|2022-02-02 17:00:00|110.52|109.42|110.44|109.34|110.53|109.43|110.03|108.93|418
1643821500000|2022-02-02 17:05:00|110.45|109.35|111.12|110.02|111.21|110.11|110.44|109.34|414
1643821800000|2022-02-02 17:10:00|111.11|110.01|111|109.9|111.27|110.17|110.84|109.74|393
1643822100000|2022-02-02 17:15:00|111.01|109.91|110.68|109.58|111.06|109.96|110.47|109.37|427
1643822400000|2022-02-02 17:20:00|110.69|109.59|110.8|109.7|110.87|109.77|110.68|109.58|370
1643822700000|2022-02-02 17:25:00|110.78|109.68|110.99|109.89|111.31|110.21|110.73|109.63|330
1643823000000|2022-02-02 17:30:00|110.97|109.87|110.75|109.65|110.97|109.87|110.72|109.62|413
1643823300000|2022-02-02 17:35:00|110.76|109.66|110.97|109.87|111.01|109.91|110.72|109.62|361
1643823600000|2022-02-02 17:40:00|110.98|109.88|110.76|109.66|110.98|109.88|110.66|109.56|256
1643823900000|2022-02-02 17:45:00|110.77|109.67|111.19|110.09|111.35|110.25|110.76|109.66|352
1643824200000|2022-02-02 17:50:00|111.17|110.07|111.25|110.15|111.29|110.19|111.03|109.93|281
1643824500000|2022-02-02 17:55:00|111.24|110.14|111.5|110.4|111.5|110.4|111.09|109.99|316
1643824800000|2022-02-02 18:00:00|111.51|110.41|111.65|110.55|111.75|110.65|111.31|110.21|390
1643825100000|2022-02-02 18:05:00|111.64|110.54|111.61|110.51|111.69|110.59|111.55|110.45|244
1643825400000|2022-02-02 18:10:00|111.62|110.52|111.55|110.45|111.62|110.52|111.35|110.25|323
1643825700000|2022-02-02 18:15:00|111.56|110.46|111.45|110.35|111.62|110.52|111.4|110.3|325
1643826000000|2022-02-02 18:20:00|111.44|110.34|111.4|110.3|111.54|110.44|111.38|110.28|273
1643826300000|2022-02-02 18:25:00|111.39|110.29|111.28|110.18|111.49|110.39|111.17|110.07|303
1643826600000|2022-02-02 18:30:00|111.29|110.19|111.56|110.46|111.63|110.53|111.24|110.14|235
1643826900000|2022-02-02 18:35:00|111.54|110.44|111.66|110.56|111.67|110.57|111.43|110.33|290
1643827200000|2022-02-02 18:40:00|111.65|110.55|111.83|110.73|111.84|110.74|111.56|110.46|308
1643827500000|2022-02-02 18:45:00|111.84|110.74|111.55|110.45|111.87|110.77|111.54|110.44|321
1643827800000|2022-02-02 18:50:00|111.56|110.46|111.76|110.66|111.76|110.66|111.42|110.32|381
1643828100000|2022-02-02 18:55:00|111.77|110.67|112.12|111.02|112.13|111.03|111.72|110.62|284
1643828400000|2022-02-02 19:00:00|112.11|111.01|112.23|111.13|112.24|111.14|112.02|110.92|308
1643828700000|2022-02-02 19:05:00|112.24|111.14|112.15|111.05|112.3|111.2|111.96|110.86|325
1643829000000|2022-02-02 19:10:00|112.16|111.06|112.01|110.91|112.28|111.18|111.95|110.85|320
1643829300000|2022-02-02 19:15:00|112.02|110.92|112.16|111.06|112.2|111.1|111.82|110.72|362
1643829600000|2022-02-02 19:20:00|112.17|111.07|112.22|111.12|112.35|111.25|112.14|111.04|268
1643829900000|2022-02-02 19:25:00|112.21|111.11|112.76|111.66|112.81|111.71|112.15|111.05|353
1643830200000|2022-02-02 19:30:00|112.77|111.67|112.89|111.79|112.96|111.86|112.55|111.45|364
1643830500000|2022-02-02 19:35:00|112.87|111.77|112.67|111.57|112.9|111.8|112.65|111.55|322
1643830800000|2022-02-02 19:40:00|112.68|111.58|112.55|111.45|112.82|111.72|112.43|111.33|386
1643831100000|2022-02-02 19:45:00|112.54|111.44|112.74|111.64|112.82|111.72|112.37|111.27|374
1643831400000|2022-02-02 19:50:00|112.76|111.66|112.68|111.58|112.81|111.71|112.65|111.55|230
1643831700000|2022-02-02 19:55:00|112.67|111.57|112.49|111.39|112.68|111.58|112.4|111.3|375
1643832000000|2022-02-02 20:00:00|112.5|111.4|112.4|111.3|112.53|111.43|111.95|110.85|430
1643832300000|2022-02-02 20:05:00|112.39|111.29|112.31|111.21|112.43|111.33|112.26|111.16|342
1643832600000|2022-02-02 20:10:00|112.32|111.22|112.37|111.27|112.46|111.36|112.19|111.09|368
1643832900000|2022-02-02 20:15:00|112.36|111.26|112.77|111.67|112.81|111.71|112.29|111.19|379
1643833200000|2022-02-02 20:20:00|112.76|111.66|112.67|111.57|112.9|111.8|112.64|111.54|318
1643833500000|2022-02-02 20:25:00|112.65|111.55|112.56|111.46|112.82|111.72|112.43|111.33|434
1643833800000|2022-02-02 20:30:00|112.55|111.45|112.35|111.25|112.55|111.45|112.16|111.06|358
1643834100000|2022-02-02 20:35:00|112.36|111.26|112.15|111.05|112.4|111.3|111.95|110.85|357
1643834400000|2022-02-02 20:40:00|112.14|111.04|112.31|111.21|112.5|111.4|112.14|111.04|427
1643834700000|2022-02-02 20:45:00|112.3|111.2|112.25|111.15|112.58|111.48|112.15|111.05|335
1643835000000|2022-02-02 20:50:00|112.24|111.14|112.64|111.54|112.68|111.58|111.94|110.84|422
1643835300000|2022-02-02 20:55:00|112.65|111.55|112.66|111.56|113.06|111.96|112.64|111.54|451
1643835600000|2022-02-02 21:00:00|112.67|111.57|112.25|111.15|112.8|111.7|112.1|111|368
1643835900000|2022-02-02 21:05:00|112.26|111.16|111.59|110.49|112.26|111.16|111.55|110.45|496
1643836200000|2022-02-02 21:10:00|111.58|110.48|111.67|110.57|111.74|110.64|111.24|110.14|470
1643836500000|2022-02-02 21:15:00|111.68|110.58|111.06|109.96|112.04|110.94|110.96|109.86|492
1643836800000|2022-02-02 21:20:00|111.05|109.95|110.64|109.54|111.14|110.04|110.25|109.15|610
1643837100000|2022-02-02 21:25:00|110.63|109.53|110.93|109.83|111.14|110.04|110.63|109.53|536
1643837400000|2022-02-02 21:30:00|110.94|109.84|110.06|108.96|111.2|110.1|110.01|108.91|487
1643837700000|2022-02-02 21:35:00|110.05|108.95|108.14|107.04|110.05|108.95|108.08|106.98|779
1643838000000|2022-02-02 21:40:00|108.16|107.06|108.42|107.32|109.04|107.94|108.16|107.06|699
1643838300000|2022-02-02 21:45:00|108.43|107.33|108.03|106.93|108.86|107.76|107.91|106.81|716
1643838600000|2022-02-02 21:50:00|108.04|106.94|108.38|107.28|108.62|107.52|108.02|106.92|569
1643838900000|2022-02-02 21:55:00|108.39|107.29|109.05|107.95|109.16|108.06|108.39|107.29|504
1643839200000|2022-02-02 22:00:00|109.04|107.94|109.2|108.1|109.8|108.7|108.79|107.69|467
1643839500000|2022-02-02 22:05:00|109.19|108.09|109.1|108|109.46|108.36|108.94|107.84|373
1643839800000|2022-02-02 22:10:00|109.11|108.01|108.81|107.71|109.11|108.01|108.74|107.64|419
1643840100000|2022-02-02 22:15:00|108.8|107.7|108.98|107.88|109.06|107.96|108.72|107.62|447
1643840400000|2022-02-02 22:20:00|108.99|107.89|109.66|108.56|109.81|108.71|108.96|107.86|410
1643840700000|2022-02-02 22:25:00|109.65|108.55|109.84|108.74|109.9|108.8|109.59|108.49|376
1643841000000|2022-02-02 22:30:00|109.86|108.76|110.05|108.95|110.06|108.96|109.85|108.75|149
1643841300000|2022-02-02 22:35:00|110.04|108.94|110.13|109.03|110.17|109.07|110.02|108.92|89
1643841600000|2022-02-02 22:40:00|110.14|109.04|110.26|109.16|110.28|109.18|110.11|109.01|147
1643841900000|2022-02-02 22:45:00|110.27|109.17|109.56|108.46|110.28|109.18|109.56|108.46|211
1643842200000|2022-02-02 22:50:00|109.57|108.47|109.34|108.24|109.67|108.57|109.32|108.22|258
1643842500000|2022-02-02 22:55:00|109.35|108.25|109.24|108.14|109.35|108.25|109.16|108.06|235
1643842800000|2022-02-02 23:00:00|109.23|108.13|109.35|108.25|109.59|108.49|108.82|107.72|476
1643843100000|2022-02-02 23:05:00|109.38|108.28|109.27|108.17|109.49|108.39|109.17|108.07|349
1643843400000|2022-02-02 23:10:00|109.26|108.16|109.77|108.67|109.81|108.71|109.23|108.13|350
1643843700000|2022-02-02 23:15:00|109.78|108.68|109.21|108.11|109.9|108.8|109.19|108.09|412
1643844000000|2022-02-02 23:20:00|109.19|108.09|109.07|107.97|109.19|108.09|108.94|107.84|347
1643844300000|2022-02-02 23:25:00|109.08|107.98|108.97|107.87|109.09|107.99|108.86|107.76|338
1643844600000|2022-02-02 23:30:00|108.98|107.88|108.97|107.87|109.48|108.38|108.73|107.63|404
1643844900000|2022-02-02 23:35:00|108.96|107.86|108.8|107.7|108.98|107.88|108.72|107.62|316
1643845200000|2022-02-02 23:40:00|108.81|107.71|108.72|107.62|108.94|107.84|108.56|107.46|370
1643845500000|2022-02-02 23:45:00|108.71|107.61|108.84|107.74|108.87|107.77|108.54|107.44|385
1643845800000|2022-02-02 23:50:00|108.85|107.75|108.59|107.49|108.89|107.79|108.56|107.46|302
1643846100000|2022-02-02 23:55:00|108.63|107.53|108.87|107.77|109.14|108.04|108.58|107.48|422
1643846400000|2022-02-03 00:00:00|108.88|107.78|108.75|107.65|109.17|108.07|108.55|107.45|492
1643846700000|2022-02-03 00:05:00|108.74|107.64|108.88|107.78|109.04|107.94|108.32|107.22|444
1643847000000|2022-02-03 00:10:00|108.87|107.77|109.27|108.17|109.29|108.19|108.86|107.76|422
1643847300000|2022-02-03 00:15:00|109.28|108.18|108.77|107.67|109.29|108.19|108.75|107.65|434
1643847600000|2022-02-03 00:20:00|108.75|107.65|109.14|108.04|109.14|108.04|108.42|107.32|528
1643847900000|2022-02-03 00:25:00|109.15|108.05|109.33|108.23|109.34|108.24|109.13|108.03|398
1643848200000|2022-02-03 00:30:00|109.34|108.24|109.16|108.06|109.72|108.62|109.06|107.96|408
1643848500000|2022-02-03 00:35:00|109.17|108.07|109.06|107.96|109.67|108.57|109.01|107.91|457
1643848800000|2022-02-03 00:40:00|109.09|107.99|109.03|107.93|109.15|108.05|108.92|107.82|333
1643849100000|2022-02-03 00:45:00|109.02|107.92|109.07|107.97|109.12|108.02|108.91|107.81|269
1643849400000|2022-02-03 00:50:00|109.06|107.96|109.22|108.12|109.3|108.2|108.94|107.84|321
1643849700000|2022-02-03 00:55:00|109.23|108.13|108.94|107.84|109.27|108.17|108.92|107.82|329
1643850000000|2022-02-03 01:00:00|108.95|107.85|109.28|108.18|109.33|108.23|108.94|107.84|323
1643850300000|2022-02-03 01:05:00|109.26|108.16|108.97|107.87|109.32|108.22|108.92|107.82|305
1643850600000|2022-02-03 01:10:00|108.96|107.86|109.26|108.16|109.37|108.27|108.93|107.83|309
1643850900000|2022-02-03 01:15:00|109.27|108.17|108.93|107.83|109.35|108.25|108.88|107.78|304
1643851200000|2022-02-03 01:20:00|108.92|107.82|109.16|108.06|109.17|108.07|108.9|107.8|257
1643851500000|2022-02-03 01:25:00|109.15|108.05|108.92|107.82|109.21|108.11|108.92|107.82|283
1643851800000|2022-02-03 01:30:00|108.9|107.8|109.14|108.04|109.16|108.06|108.87|107.77|212
1643852100000|2022-02-03 01:35:00|109.15|108.05|109.07|107.97|109.27|108.17|109.04|107.94|268
1643852400000|2022-02-03 01:40:00|109.05|107.95|109.09|107.99|109.28|108.18|109.02|107.92|328
1643852700000|2022-02-03 01:45:00|109.07|107.97|108.36|107.26|109.1|108|108.34|107.24|401
1643853000000|2022-02-03 01:50:00|108.31|107.21|107.96|106.86|108.34|107.24|107.84|106.74|356
1643853300000|2022-02-03 01:55:00|107.95|106.85|108.25|107.15|108.45|107.35|107.48|106.38|490
1643853600000|2022-02-03 02:00:00|108.26|107.16|108.23|107.13|108.54|107.44|108.16|107.06|413
1643853900000|2022-02-03 02:05:00|108.22|107.12|108.1|107|108.35|107.25|108.03|106.93|391
1643854200000|2022-02-03 02:10:00|108.11|107.01|108.53|107.43|108.54|107.44|107.54|106.44|457
1643854500000|2022-02-03 02:15:00|108.54|107.44|108.63|107.53|108.74|107.64|108.42|107.32|373
1643854800000|2022-02-03 02:20:00|108.64|107.54|108.19|107.09|108.64|107.54|108.09|106.99|355
1643855100000|2022-02-03 02:25:00|108.2|107.1|108.32|107.22|108.54|107.44|108.16|107.06|306
1643855400000|2022-02-03 02:30:00|108.33|107.23|108.44|107.34|108.56|107.46|108.33|107.23|337
1643855700000|2022-02-03 02:35:00|108.43|107.33|108.62|107.52|108.63|107.53|108.32|107.22|311
1643856000000|2022-02-03 02:40:00|108.61|107.51|108.59|107.49|108.68|107.58|108.43|107.33|247
1643856300000|2022-02-03 02:45:00|108.6|107.5|108.74|107.64|108.78|107.68|108.59|107.49|314
1643856600000|2022-02-03 02:50:00|108.73|107.63|108.69|107.59|108.95|107.85|108.68|107.58|293
1643856900000|2022-02-03 02:55:00|108.67|107.57|108.91|107.81|108.93|107.83|108.54|107.44|276
1643857200000|2022-02-03 03:00:00|108.9|107.8|108.81|107.71|108.96|107.86|108.8|107.7|256
1643857500000|2022-02-03 03:05:00|108.84|107.74|108.72|107.62|108.85|107.75|108.62|107.52|270
1643857800000|2022-02-03 03:10:00|108.73|107.63|108.83|107.73|108.85|107.75|108.53|107.43|212
1643858100000|2022-02-03 03:15:00|108.84|107.74|108.82|107.72|108.87|107.77|108.62|107.52|244
1643858400000|2022-02-03 03:20:00|108.83|107.73|108.64|107.54|108.86|107.76|108.58|107.48|214
1643858700000|2022-02-03 03:25:00|108.63|107.53|108.43|107.33|108.64|107.54|108.38|107.28|255
1643859000000|2022-02-03 03:30:00|108.44|107.34|108.59|107.49|108.6|107.5|108.43|107.33|273
1643859300000|2022-02-03 03:35:00|108.58|107.48|108.8|107.7|108.81|107.71|108.57|107.47|222
1643859600000|2022-02-03 03:40:00|108.79|107.69|108.31|107.21|108.97|107.87|108.31|107.21|279
1643859900000|2022-02-03 03:45:00|108.3|107.2|108.58|107.48|108.59|107.49|108.3|107.2|283
1643860200000|2022-02-03 03:50:00|108.59|107.49|108.24|107.14|108.62|107.52|108.19|107.09|302
1643860500000|2022-02-03 03:55:00|108.23|107.13|108.29|107.19|108.42|107.32|108.05|106.95|337
1643860800000|2022-02-03 04:00:00|108.3|107.2|108.58|107.48|108.59|107.49|108.11|107.01|358
1643861100000|2022-02-03 04:05:00|108.59|107.49|108.89|107.79|109.07|107.97|108.52|107.42|276
1643861400000|2022-02-03 04:10:00|108.9|107.8|108.78|107.68|109.01|107.91|108.61|107.51|348
1643861700000|2022-02-03 04:15:00|108.8|107.7|108.62|107.52|108.83|107.73|108.61|107.51|206
1643862000000|2022-02-03 04:20:00|108.63|107.53|108.55|107.45|108.63|107.53|108.39|107.29|277
1643862300000|2022-02-03 04:25:00|108.54|107.44|108.52|107.42|108.75|107.65|108.5|107.4|299
1643862600000|2022-02-03 04:30:00|108.53|107.43|108.5|107.4|108.57|107.47|108.33|107.23|247
1643862900000|2022-02-03 04:35:00|108.49|107.39|108.6|107.5|108.64|107.54|108.43|107.33|249
1643863200000|2022-02-03 04:40:00|108.63|107.53|108.68|107.58|108.76|107.66|108.61|107.51|233
1643863500000|2022-02-03 04:45:00|108.67|107.57|108.83|107.73|108.86|107.76|108.66|107.56|248
1643863800000|2022-02-03 04:50:00|108.84|107.74|108.63|107.53|108.85|107.75|108.62|107.52|194
1643864100000|2022-02-03 04:55:00|108.62|107.52|108.5|107.4|108.63|107.53|108.44|107.34|254
1643864400000|2022-02-03 05:00:00|108.52|107.42|108.42|107.32|108.55|107.45|108.36|107.26|242
1643864700000|2022-02-03 05:05:00|108.43|107.33|108.25|107.15|108.45|107.35|108.05|106.95|287
1643865000000|2022-02-03 05:10:00|108.26|107.16|108.26|107.16|108.3|107.2|108.19|107.09|201
1643865300000|2022-02-03 05:15:00|108.27|107.17|108.6|107.5|108.64|107.54|108.25|107.15|264
1643865600000|2022-02-03 05:20:00|108.61|107.51|108.59|107.49|108.62|107.52|108.43|107.33|244
1643865900000|2022-02-03 05:25:00|108.58|107.48|108.86|107.76|108.86|107.76|108.54|107.44|268
1643866200000|2022-02-03 05:30:00|108.85|107.75|108.91|107.81|108.95|107.85|108.61|107.51|303
1643866500000|2022-02-03 05:35:00|108.9|107.8|108.73|107.63|108.91|107.81|108.72|107.62|308
1643866800000|2022-02-03 05:40:00|108.74|107.64|108.56|107.46|108.76|107.66|108.53|107.43|170
1643867100000|2022-02-03 05:45:00|108.57|107.47|108.53|107.43|108.62|107.52|108.43|107.33|234
1643867400000|2022-02-03 05:50:00|108.52|107.42|108.9|107.8|108.99|107.89|108.52|107.42|228
1643867700000|2022-02-03 05:55:00|108.91|107.81|108.82|107.72|108.95|107.85|108.78|107.68|215
1643868000000|2022-02-03 06:00:00|108.81|107.71|108.73|107.63|108.82|107.72|108.63|107.53|293
1643868300000|2022-02-03 06:05:00|108.72|107.62|108.79|107.69|108.85|107.75|108.69|107.59|210
1643868600000|2022-02-03 06:10:00|108.8|107.7|109.42|108.32|109.45|108.35|108.69|107.59|367
1643868900000|2022-02-03 06:15:00|109.41|108.31|109.2|108.1|109.51|108.41|109|107.9|397
1643869200000|2022-02-03 06:20:00|109.19|108.09|109.08|107.98|109.24|108.14|108.93|107.83|336
1643869500000|2022-02-03 06:25:00|109.09|107.99|109.03|107.93|109.15|108.05|108.99|107.89|380
1643869800000|2022-02-03 06:30:00|109.04|107.94|109.43|108.33|109.44|108.34|109.02|107.92|295
1643870100000|2022-02-03 06:35:00|109.42|108.32|109.24|108.14|109.44|108.34|109.2|108.1|292
1643870400000|2022-02-03 06:40:00|109.25|108.15|109.5|108.4|109.53|108.43|109.22|108.12|262
1643870700000|2022-02-03 06:45:00|109.49|108.39|109.49|108.39|109.53|108.43|109.41|108.31|285
1643871000000|2022-02-03 06:50:00|109.48|108.38|109.44|108.34|109.51|108.41|109.4|108.3|230
1643871300000|2022-02-03 06:55:00|109.45|108.35|109.48|108.38|109.52|108.42|109.44|108.34|156
1643871600000|2022-02-03 07:00:00|109.49|108.39|109.62|108.52|109.64|108.54|109.47|108.37|169
1643871900000|2022-02-03 07:05:00|109.63|108.53|109.81|108.71|109.85|108.75|109.5|108.4|257
1643872200000|2022-02-03 07:10:00|109.8|108.7|109.73|108.63|109.84|108.74|109.71|108.61|249
1643872500000|2022-02-03 07:15:00|109.74|108.64|109.71|108.61|109.74|108.64|109.63|108.53|198
1643872800000|2022-02-03 07:20:00|109.72|108.62|109.65|108.55|109.72|108.62|109.61|108.51|196
1643873100000|2022-02-03 07:25:00|109.67|108.57|109.83|108.73|109.86|108.76|109.64|108.54|193
1643873400000|2022-02-03 07:30:00|109.82|108.72|109.49|108.39|109.82|108.72|109.48|108.38|255
1643873700000|2022-02-03 07:35:00|109.52|108.42|109.62|108.52|109.64|108.54|109.32|108.22|248
1643874000000|2022-02-03 07:40:00|109.61|108.51|109.64|108.54|109.73|108.63|109.57|108.47|187
1643874300000|2022-02-03 07:45:00|109.65|108.55|109.74|108.64|109.76|108.66|109.52|108.42|249
1643874600000|2022-02-03 07:50:00|109.75|108.65|109.61|108.51|109.77|108.67|109.6|108.5|157
1643874900000|2022-02-03 07:55:00|109.6|108.5|109.54|108.44|109.63|108.53|109.52|108.42|125
1643875200000|2022-02-03 08:00:00|109.53|108.43|109.66|108.56|109.66|108.56|109.44|108.34|228
1643875500000|2022-02-03 08:05:00|109.65|108.55|109.57|108.47|109.71|108.61|109.55|108.45|247
1643875800000|2022-02-03 08:10:00|109.58|108.48|109.74|108.64|109.78|108.68|109.56|108.46|215
1643876100000|2022-02-03 08:15:00|109.72|108.62|109.63|108.53|109.76|108.66|109.56|108.46|233
1643876400000|2022-02-03 08:20:00|109.64|108.54|109.43|108.33|109.64|108.54|109.41|108.31|202
1643876700000|2022-02-03 08:25:00|109.44|108.34|109.36|108.26|109.49|108.39|109.35|108.25|210
1643877000000|2022-02-03 08:30:00|109.35|108.25|109.52|108.42|109.64|108.54|109.34|108.24|170
1643877300000|2022-02-03 08:35:00|109.51|108.41|109.33|108.23|109.52|108.42|109.31|108.21|216
1643877600000|2022-02-03 08:40:00|109.32|108.22|109.12|108.02|109.34|108.24|109.06|107.96|219
1643877900000|2022-02-03 08:45:00|109.11|108.01|108.89|107.79|109.25|108.15|108.86|107.76|272
1643878200000|2022-02-03 08:50:00|108.9|107.8|109.24|108.14|109.27|108.17|108.87|107.77|247
1643878500000|2022-02-03 08:55:00|109.25|108.15|109.34|108.24|109.38|108.28|109.24|108.14|239
1643878800000|2022-02-03 09:00:00|109.33|108.23|109.16|108.06|109.44|108.34|109.13|108.03|188
1643879100000|2022-02-03 09:05:00|109.18|108.08|109.01|107.91|109.18|108.08|108.99|107.89|212
1643879400000|2022-02-03 09:10:00|108.99|107.89|108.98|107.88|109.03|107.93|108.93|107.83|205
1643879700000|2022-02-03 09:15:00|108.97|107.87|108.61|107.51|109|107.9|108.61|107.51|306
1643880000000|2022-02-03 09:20:00|108.62|107.52|108.64|107.54|108.81|107.71|108.6|107.5|295
1643880300000|2022-02-03 09:25:00|108.63|107.53|108.63|107.53|108.75|107.65|108.57|107.47|240
1643880600000|2022-02-03 09:30:00|108.62|107.52|108.56|107.46|108.64|107.54|108.54|107.44|188
1643880900000|2022-02-03 09:35:00|108.58|107.48|108.81|107.71|108.84|107.74|108.55|107.45|302
1643881200000|2022-02-03 09:40:00|108.82|107.72|108.76|107.66|108.84|107.74|108.69|107.59|213
1643881500000|2022-02-03 09:45:00|108.77|107.67|108.65|107.55|108.77|107.67|108.63|107.53|141
1643881800000|2022-02-03 09:50:00|108.64|107.54|108.51|107.41|108.66|107.56|108.51|107.41|197
1643882100000|2022-02-03 09:55:00|108.5|107.4|107.01|105.91|108.54|107.44|106.83|105.73|578
1643882400000|2022-02-03 10:00:00|107|105.9|106.41|105.31|107.16|106.06|105.94|104.84|681
1643882700000|2022-02-03 10:05:00|106.4|105.3|106.77|105.67|107.07|105.97|106.16|105.06|567
1643883000000|2022-02-03 10:10:00|106.76|105.66|107.22|106.12|107.22|106.12|106.65|105.55|486
1643883300000|2022-02-03 10:15:00|107.2|106.1|106.82|105.72|107.32|106.22|106.34|105.24|496
1643883600000|2022-02-03 10:20:00|106.83|105.73|106.64|105.54|106.9|105.8|106.55|105.45|456
1643883900000|2022-02-03 10:25:00|106.66|105.56|106.69|105.59|106.91|105.81|106.54|105.44|340
1643884200000|2022-02-03 10:30:00|106.7|105.6|107.16|106.06|107.17|106.07|106.48|105.38|357
1643884500000|2022-02-03 10:35:00|107.15|106.05|106.95|105.85|107.18|106.08|106.92|105.82|313
1643884800000|2022-02-03 10:40:00|106.94|105.84|106.86|105.76|106.98|105.88|106.74|105.64|322
1643885100000|2022-02-03 10:45:00|106.85|105.75|107.25|106.15|107.33|106.23|106.84|105.74|324
1643885400000|2022-02-03 10:50:00|107.26|106.16|107.23|106.13|107.29|106.19|107.04|105.94|240
1643885700000|2022-02-03 10:55:00|107.24|106.14|106.88|105.78|107.28|106.18|106.87|105.77|270
1643886000000|2022-02-03 11:00:00|106.87|105.77|106.75|105.65|107.09|105.99|106.71|105.61|278
1643886300000|2022-02-03 11:05:00|106.74|105.64|106.97|105.87|107.06|105.96|106.67|105.57|232
1643886600000|2022-02-03 11:10:00|106.98|105.88|107.05|105.95|107.16|106.06|106.97|105.87|191
1643886900000|2022-02-03 11:15:00|107.04|105.94|106.85|105.75|107.23|106.13|106.74|105.64|230
1643887200000|2022-02-03 11:20:00|106.84|105.74|106.92|105.82|106.94|105.84|106.73|105.63|317
1643887500000|2022-02-03 11:25:00|106.9|105.8|107.6|106.5|107.63|106.53|106.86|105.76|328
1643887800000|2022-02-03 11:30:00|107.61|106.51|108.05|106.95|108.2|107.1|107.53|106.43|492
1643888100000|2022-02-03 11:35:00|108.04|106.94|107.85|106.75|108.37|107.27|107.74|106.64|408
1643888400000|2022-02-03 11:40:00|107.84|106.74|108.08|106.98|108.14|107.04|107.84|106.74|385
1643888700000|2022-02-03 11:45:00|108.09|106.99|107.95|106.85|108.29|107.19|107.73|106.63|408
1643889000000|2022-02-03 11:50:00|107.94|106.84|108.07|106.97|108.39|107.29|107.87|106.77|328
1643889300000|2022-02-03 11:55:00|108.08|106.98|108.5|107.4|108.51|107.41|108.05|106.95|308
1643889600000|2022-02-03 12:00:00|108.51|107.41|108.04|106.94|108.54|107.44|108.03|106.93|352
1643889900000|2022-02-03 12:05:00|108.05|106.95|107.87|106.77|108.09|106.99|107.81|106.71|318
1643890200000|2022-02-03 12:10:00|107.88|106.78|108.18|107.08|108.42|107.32|107.77|106.67|341
1643890500000|2022-02-03 12:15:00|108.19|107.09|108.46|107.36|108.48|107.38|108.18|107.08|326
1643890800000|2022-02-03 12:20:00|108.45|107.35|108.39|107.29|108.48|107.38|108.33|107.23|277
1643891100000|2022-02-03 12:25:00|108.38|107.28|107.22|106.12|108.4|107.3|107.04|105.94|561
1643891400000|2022-02-03 12:30:00|107.23|106.13|107.63|106.53|107.78|106.68|107.07|105.97|462
1643891700000|2022-02-03 12:35:00|107.62|106.52|107.99|106.89|108.01|106.91|107.48|106.38|320
1643892000000|2022-02-03 12:40:00|107.98|106.88|107.95|106.85|108.17|107.07|107.85|106.75|357
1643892300000|2022-02-03 12:45:00|107.94|106.84|107.9|106.8|108.08|106.98|107.85|106.75|295
1643892600000|2022-02-03 12:50:00|107.89|106.79|108.45|107.35|108.58|107.48|107.86|106.76|416
1643892900000|2022-02-03 12:55:00|108.44|107.34|108.79|107.69|108.9|107.8|108.41|107.31|461
1643893200000|2022-02-03 13:00:00|108.8|107.7|108.67|107.57|109.07|107.97|108.59|107.49|439
1643893500000|2022-02-03 13:05:00|108.66|107.56|108.86|107.76|108.9|107.8|108.44|107.34|337
1643893800000|2022-02-03 13:10:00|108.83|107.73|108.85|107.75|109.09|107.99|108.82|107.72|343
1643894100000|2022-02-03 13:15:00|108.86|107.76|108.63|107.53|108.91|107.81|108.53|107.43|323
1643894400000|2022-02-03 13:20:00|108.64|107.54|108.61|107.51|108.75|107.65|108.57|107.47|301
1643894700000|2022-02-03 13:25:00|108.64|107.54|108.73|107.63|108.84|107.74|108.63|107.53|247
1643895000000|2022-02-03 13:30:00|108.75|107.65|108.87|107.77|109.04|107.94|108.75|107.65|322
1643895300000|2022-02-03 13:35:00|108.88|107.78|109.06|107.96|109.1|108|108.84|107.74|287
1643895600000|2022-02-03 13:40:00|109.05|107.95|108.33|107.23|109.1|108|108.29|107.19|324
1643895900000|2022-02-03 13:45:00|108.34|107.24|108.38|107.28|108.49|107.39|108.25|107.15|347
1643896200000|2022-02-03 13:50:00|108.39|107.29|108.44|107.34|108.56|107.46|108.32|107.22|352
1643896500000|2022-02-03 13:55:00|108.45|107.35|108.86|107.76|108.88|107.78|108.43|107.33|305
1643896800000|2022-02-03 14:00:00|108.85|107.75|108.62|107.52|109.15|108.05|108.53|107.43|416
1643897100000|2022-02-03 14:05:00|108.63|107.53|108.85|107.75|108.97|107.87|108.5|107.4|314
1643897400000|2022-02-03 14:10:00|108.86|107.76|108.93|107.83|109.01|107.91|108.82|107.72|278
1643897700000|2022-02-03 14:15:00|108.94|107.84|109.05|107.95|109.12|108.02|108.62|107.52|362
1643898000000|2022-02-03 14:20:00|109.04|107.94|108.85|107.75|109.06|107.96|108.82|107.72|318
1643898300000|2022-02-03 14:25:00|108.86|107.76|108.66|107.56|108.88|107.78|108.63|107.53|275
1643898600000|2022-02-03 14:30:00|108.65|107.55|108.47|107.37|109.42|108.32|108.42|107.32|644
1643898900000|2022-02-03 14:35:00|108.46|107.36|109.33|108.23|109.37|108.27|108.33|107.23|627
1643899200000|2022-02-03 14:40:00|109.32|108.22|109.07|107.97|109.34|108.24|108.96|107.86|443
1643899500000|2022-02-03 14:45:00|109.06|107.96|108.55|107.45|109.08|107.98|108.53|107.43|553
1643899800000|2022-02-03 14:50:00|108.56|107.46|108.52|107.42|108.78|107.68|108.44|107.34|485
1643900100000|2022-02-03 14:55:00|108.54|107.44|108.64|107.54|108.75|107.65|108.45|107.35|394
1643900400000|2022-02-03 15:00:00|108.66|107.56|108.77|107.67|108.99|107.89|108.55|107.45|507
1643900700000|2022-02-03 15:05:00|108.76|107.66|108.62|107.52|108.95|107.85|108.61|107.51|328
1643901000000|2022-02-03 15:10:00|108.63|107.53|108.74|107.64|108.81|107.71|108.43|107.33|365
1643901300000|2022-02-03 15:15:00|108.73|107.63|109.5|108.4|109.54|108.44|108.71|107.61|477
1643901600000|2022-02-03 15:20:00|109.49|108.39|109.37|108.27|109.95|108.85|109.36|108.26|508
1643901900000|2022-02-03 15:25:00|109.36|108.26|109.57|108.47|109.66|108.56|109.35|108.25|364
1643902200000|2022-02-03 15:30:00|109.56|108.46|109.06|107.96|109.79|108.69|109.05|107.95|408
1643902500000|2022-02-03 15:35:00|109.05|107.95|109.42|108.32|109.47|108.37|108.97|107.87|450
1643902800000|2022-02-03 15:40:00|109.41|108.31|109.17|108.07|109.66|108.56|109.09|107.99|363
1643903100000|2022-02-03 15:45:00|109.18|108.08|108.94|107.84|109.26|108.16|108.88|107.78|401
1643903400000|2022-02-03 15:50:00|108.95|107.85|109.17|108.07|109.26|108.16|108.86|107.76|415
1643903700000|2022-02-03 15:55:00|109.18|108.08|109.33|108.23|109.43|108.33|109.15|108.05|365
1643904000000|2022-02-03 16:00:00|109.34|108.24|109.28|108.18|109.38|108.28|109.12|108.02|394
1643904300000|2022-02-03 16:05:00|109.27|108.17|109.56|108.46|109.56|108.46|109.23|108.13|341
1643904600000|2022-02-03 16:10:00|109.55|108.45|109.98|108.88|110.08|108.98|109.38|108.28|411
1643904900000|2022-02-03 16:15:00|109.99|108.89|109.56|108.46|110.05|108.95|109.46|108.36|379
1643905200000|2022-02-03 16:20:00|109.55|108.45|108.97|107.87|109.55|108.45|108.94|107.84|356
1643905500000|2022-02-03 16:25:00|108.95|107.85|108.93|107.83|109.12|108.02|108.85|107.75|377
1643905800000|2022-02-03 16:30:00|108.92|107.82|108.69|107.59|108.99|107.89|108.67|107.57|381
1643906100000|2022-02-03 16:35:00|108.68|107.58|108.65|107.55|108.9|107.8|108.59|107.49|363
1643906400000|2022-02-03 16:40:00|108.66|107.56|108.68|107.58|108.77|107.67|108.56|107.46|365
1643906700000|2022-02-03 16:45:00|108.69|107.59|108.45|107.35|108.79|107.69|108.45|107.35|301
1643907000000|2022-02-03 16:50:00|108.46|107.36|108.14|107.04|108.55|107.45|108.11|107.01|427
1643907300000|2022-02-03 16:55:00|108.17|107.07|107.89|106.79|108.27|107.17|107.89|106.79|349
1643907600000|2022-02-03 17:00:00|107.87|106.77|107.49|106.39|108.08|106.98|107.48|106.38|429
1643907900000|2022-02-03 17:05:00|107.51|106.41|107.87|106.77|107.89|106.79|107.44|106.34|371
1643908200000|2022-02-03 17:10:00|107.88|106.78|108.24|107.14|108.33|107.23|107.76|106.66|357
1643908500000|2022-02-03 17:15:00|108.25|107.15|107.83|106.73|108.26|107.16|107.76|106.66|352
1643908800000|2022-02-03 17:20:00|107.81|106.71|108.25|107.15|108.29|107.19|107.73|106.63|347
1643909100000|2022-02-03 17:25:00|108.26|107.16|108.38|107.28|108.42|107.32|108.24|107.14|319
1643909400000|2022-02-03 17:30:00|108.37|107.27|108.35|107.25|108.38|107.28|108.21|107.11|369
1643909700000|2022-02-03 17:35:00|108.34|107.24|108.55|107.45|108.64|107.54|108.34|107.24|369
1643910000000|2022-02-03 17:40:00|108.54|107.44|108.32|107.22|108.65|107.55|108.31|107.21|308
1643910300000|2022-02-03 17:45:00|108.29|107.19|108.17|107.07|108.36|107.26|108.11|107.01|291
1643910600000|2022-02-03 17:50:00|108.16|107.06|108.36|107.26|108.46|107.36|108.15|107.05|308
1643910900000|2022-02-03 17:55:00|108.37|107.27|108.54|107.44|108.57|107.47|108.26|107.16|264
1643911200000|2022-02-03 18:00:00|108.55|107.45|108.35|107.25|108.55|107.45|108.26|107.16|245
1643911500000|2022-02-03 18:05:00|108.34|107.24|108.18|107.08|108.4|107.3|108.16|107.06|299
1643911800000|2022-02-03 18:10:00|108.17|107.07|108.06|106.96|108.18|107.08|107.95|106.85|309
1643912100000|2022-02-03 18:15:00|108.05|106.95|108.08|106.98|108.26|107.16|108.02|106.92|278
1643912400000|2022-02-03 18:20:00|108.07|106.97|108.38|107.28|108.39|107.29|107.99|106.89|234
1643912700000|2022-02-03 18:25:00|108.39|107.29|108.2|107.1|108.45|107.35|108.17|107.07|219
1643913000000|2022-02-03 18:30:00|108.19|107.09|108.54|107.44|108.56|107.46|108.18|107.08|280
1643913300000|2022-02-03 18:35:00|108.55|107.45|108.45|107.35|108.57|107.47|108.41|107.31|263
1643913600000|2022-02-03 18:40:00|108.46|107.36|108.76|107.66|108.84|107.74|108.44|107.34|236
1643913900000|2022-02-03 18:45:00|108.75|107.65|108.82|107.72|108.94|107.84|108.71|107.61|312
1643914200000|2022-02-03 18:50:00|108.83|107.73|108.66|107.56|108.91|107.81|108.56|107.46|266
1643914500000|2022-02-03 18:55:00|108.67|107.57|108.66|107.56|108.77|107.67|108.61|107.51|276
1643914800000|2022-02-03 19:00:00|108.67|107.57|108.81|107.71|108.91|107.81|108.57|107.47|283
1643915100000|2022-02-03 19:05:00|108.8|107.7|108.83|107.73|108.9|107.8|108.73|107.63|229
1643915400000|2022-02-03 19:10:00|108.85|107.75|108.09|106.99|108.86|107.76|108.06|106.96|294
1643915700000|2022-02-03 19:15:00|108.08|106.98|108.18|107.08|108.38|107.28|108.08|106.98|292
1643916000000|2022-02-03 19:20:00|108.17|107.07|108.49|107.39|108.51|107.41|108.15|107.05|272
1643916300000|2022-02-03 19:25:00|108.48|107.38|108.3|107.2|108.58|107.48|108.18|107.08|270
1643916600000|2022-02-03 19:30:00|108.31|107.21|108.36|107.26|108.39|107.29|108.09|106.99|353
1643916900000|2022-02-03 19:35:00|108.37|107.27|107.98|106.88|108.51|107.41|107.94|106.84|371
1643917200000|2022-02-03 19:40:00|107.96|106.86|107.57|106.47|107.96|106.86|107.42|106.32|478
1643917500000|2022-02-03 19:45:00|107.56|106.46|107.55|106.45|107.63|106.53|107.23|106.13|452
1643917800000|2022-02-03 19:50:00|107.56|106.46|107.69|106.59|107.7|106.6|107.49|106.39|219
1643918100000|2022-02-03 19:55:00|107.68|106.58|107.81|106.71|107.99|106.89|107.64|106.54|335
1643918400000|2022-02-03 20:00:00|107.8|106.7|107.67|106.57|107.99|106.89|107.57|106.47|379
1643918700000|2022-02-03 20:05:00|107.68|106.58|107.83|106.73|107.95|106.85|107.66|106.56|311
1643919000000|2022-02-03 20:10:00|107.84|106.74|108.21|107.11|108.26|107.16|107.84|106.74|351
1643919300000|2022-02-03 20:15:00|108.2|107.1|108.11|107.01|108.4|107.3|108.03|106.93|364
1643919600000|2022-02-03 20:20:00|108.08|106.98|108.19|107.09|108.32|107.22|108.03|106.93|299
1643919900000|2022-02-03 20:25:00|108.18|107.08|108.03|106.93|108.21|107.11|107.86|106.76|254
1643920200000|2022-02-03 20:30:00|108.02|106.92|107.46|106.36|108.02|106.92|107.45|106.35|343
1643920500000|2022-02-03 20:35:00|107.47|106.37|107.67|106.57|107.73|106.63|107.45|106.35|310
1643920800000|2022-02-03 20:40:00|107.66|106.56|107.99|106.89|108.03|106.93|107.65|106.55|339
1643921100000|2022-02-03 20:45:00|107.97|106.87|107.92|106.82|108.03|106.93|107.71|106.61|438
1643921400000|2022-02-03 20:50:00|107.88|106.78|107.45|106.35|107.88|106.78|107.37|106.27|455
1643921700000|2022-02-03 20:55:00|107.46|106.36|107.73|106.63|108.05|106.95|107.42|106.32|601
1643922000000|2022-02-03 21:00:00|107.74|106.64|109.2|108.1|109.5|108.4|107.71|106.61|747
1643922300000|2022-02-03 21:05:00|109.19|108.09|109.1|108|109.29|108.19|108.93|107.83|560
1643922600000|2022-02-03 21:10:00|109.11|108.01|108.95|107.85|109.27|108.17|108.83|107.73|477
1643922900000|2022-02-03 21:15:00|108.94|107.84|109.64|108.54|109.67|108.57|108.85|107.75|539
1643923200000|2022-02-03 21:20:00|109.65|108.55|109.34|108.24|109.66|108.56|109.25|108.15|394
1643923500000|2022-02-03 21:25:00|109.33|108.23|109.34|108.24|109.38|108.28|109.13|108.03|346
1643923800000|2022-02-03 21:30:00|109.35|108.25|109.47|108.37|109.6|108.5|109.35|108.25|337
1643924100000|2022-02-03 21:35:00|109.46|108.36|109.84|108.74|109.89|108.79|109.46|108.36|426
1643924400000|2022-02-03 21:40:00|109.85|108.75|109.79|108.69|109.85|108.75|109.63|108.53|328
1643924700000|2022-02-03 21:45:00|109.8|108.7|109.91|108.81|110.02|108.92|109.66|108.56|338
1643925000000|2022-02-03 21:50:00|109.92|108.82|110.23|109.13|110.25|109.15|109.68|108.58|408
1643925300000|2022-02-03 21:55:00|110.24|109.14|109.89|108.79|110.27|109.17|109.76|108.66|442
1643925600000|2022-02-03 22:00:00|109.9|108.8|109.61|108.51|109.97|108.87|109.6|108.5|150
1643925900000|2022-02-03 22:05:00|109.6|108.5|110|108.9|110.17|109.07|109.56|108.46|206
1643926200000|2022-02-03 22:10:00|110.06|108.96|110.15|109.05|110.29|109.19|110.01|108.91|199
1643926500000|2022-02-03 22:15:00|110.14|109.04|109.99|108.89|110.16|109.06|109.87|108.77|277
1643926800000|2022-02-03 22:20:00|109.98|108.88|109.76|108.66|110.01|108.91|109.75|108.65|196
1643927100000|2022-02-03 22:25:00|109.74|108.64|109.54|108.44|109.76|108.66|109.53|108.43|277
1643927400000|2022-02-03 22:30:00|109.55|108.45|109.67|108.57|109.71|108.61|109.55|108.45|225
1643927700000|2022-02-03 22:35:00|109.64|108.54|109.93|108.83|109.95|108.85|109.53|108.43|336
1643928000000|2022-02-03 22:40:00|109.94|108.84|109.66|108.56|109.94|108.84|109.64|108.54|228
1643928300000|2022-02-03 22:45:00|109.65|108.55|109.77|108.67|109.89|108.79|109.62|108.52|216
1643928600000|2022-02-03 22:50:00|109.78|108.68|109.82|108.72|110|108.9|109.76|108.66|224
1643928900000|2022-02-03 22:55:00|109.83|108.73|110.28|109.18|110.28|109.18|109.81|108.71|216
1643929200000|2022-02-03 23:00:00|110.27|109.17|110.37|109.27|110.37|109.27|110.03|108.93|315
1643929500000|2022-02-03 23:05:00|110.36|109.26|110.57|109.47|110.86|109.76|110.33|109.23|407
1643929800000|2022-02-03 23:10:00|110.56|109.46|110.7|109.6|110.7|109.6|110.5|109.4|258
1643930100000|2022-02-03 23:15:00|110.71|109.61|110.56|109.46|110.73|109.63|110.46|109.36|269
1643930400000|2022-02-03 23:20:00|110.57|109.47|110.36|109.26|110.6|109.5|110.33|109.23|299
1643930700000|2022-02-03 23:25:00|110.37|109.27|110.35|109.25|110.4|109.3|110.23|109.13|189
1643931000000|2022-02-03 23:30:00|110.34|109.24|110.3|109.2|110.54|109.44|110.24|109.14|226
1643931300000|2022-02-03 23:35:00|110.31|109.21|110.57|109.47|110.58|109.48|110.25|109.15|216
1643931600000|2022-02-03 23:40:00|110.55|109.45|110.55|109.45|110.65|109.55|110.5|109.4|267
1643931900000|2022-02-03 23:45:00|110.56|109.46|110.66|109.56|110.86|109.76|110.54|109.44|331
1643932200000|2022-02-03 23:50:00|110.67|109.57|110.83|109.73|110.84|109.74|110.31|109.21|347
1643932500000|2022-02-03 23:55:00|110.84|109.74|111.61|110.51|111.61|110.51|110.71|109.61|420
1643932800000|2022-02-04 00:00:00|111.6|110.5|111.2|110.1|111.6|110.5|111.04|109.94|542
1643933100000|2022-02-04 00:05:00|111.19|110.09|111.25|110.15|111.29|110.19|110.94|109.84|399
1643933400000|2022-02-04 00:10:00|111.26|110.16|110.95|109.85|111.27|110.17|110.88|109.78|284
1643933700000|2022-02-04 00:15:00|110.96|109.86|110.89|109.79|111.1|110|110.67|109.57|356
1643934000000|2022-02-04 00:20:00|110.88|109.78|110.76|109.66|111.02|109.92|110.76|109.66|323
1643934300000|2022-02-04 00:25:00|110.75|109.65|110.75|109.65|110.79|109.69|110.56|109.46|316
1643934600000|2022-02-04 00:30:00|110.77|109.67|110.37|109.27|110.8|109.7|110.34|109.24|345
1643934900000|2022-02-04 00:35:00|110.36|109.26|110.49|109.39|110.51|109.41|110.36|109.26|327
1643935200000|2022-02-04 00:40:00|110.5|109.4|110.37|109.27|110.67|109.57|110.35|109.25|311
1643935500000|2022-02-04 00:45:00|110.38|109.28|110.27|109.17|110.56|109.46|110.2|109.1|264
1643935800000|2022-02-04 00:50:00|110.26|109.16|110.19|109.09|110.28|109.18|110.14|109.04|308
1643936100000|2022-02-04 00:55:00|110.18|109.08|110.3|109.2|110.41|109.31|110.18|109.08|259
1643936400000|2022-02-04 01:00:00|110.29|109.19|110.17|109.07|110.29|109.19|110.08|108.98|315
1643936700000|2022-02-04 01:05:00|110.18|109.08|110.16|109.06|110.24|109.14|110.05|108.95|279
1643937000000|2022-02-04 01:10:00|110.17|109.07|110.18|109.08|110.22|109.12|110.05|108.95|237
1643937300000|2022-02-04 01:15:00|110.19|109.09|110.08|108.98|110.21|109.11|110.05|108.95|231
1643937600000|2022-02-04 01:20:00|110.07|108.97|109.99|108.89|110.1|109|109.87|108.77|258
1643937900000|2022-02-04 01:25:00|109.98|108.88|109.99|108.89|110.04|108.94|109.9|108.8|208
1643938200000|2022-02-04 01:30:00|110|108.9|109.89|108.79|110.02|108.92|109.87|108.77|182
1643938500000|2022-02-04 01:35:00|109.88|108.78|109.64|108.54|109.9|108.8|109.6|108.5|262
1643938800000|2022-02-04 01:40:00|109.65|108.55|109.77|108.67|109.84|108.74|109.61|108.51|160
1643939100000|2022-02-04 01:45:00|109.76|108.66|109.67|108.57|109.8|108.7|109.46|108.36|204
1643939400000|2022-02-04 01:50:00|109.68|108.58|109.61|108.51|109.8|108.7|109.61|108.51|142
1643939700000|2022-02-04 01:55:00|109.7|108.6|109.79|108.69|109.82|108.72|109.7|108.6|78
1643940000000|2022-02-04 02:00:00|109.78|108.68|109.67|108.57|109.83|108.73|109.64|108.54|176
1643940300000|2022-02-04 02:05:00|109.68|108.58|109.64|108.54|109.78|108.68|109.63|108.53|195
1643940600000|2022-02-04 02:10:00|109.65|108.55|109.93|108.83|109.98|108.88|109.63|108.53|262
1643940900000|2022-02-04 02:15:00|109.92|108.82|110.21|109.11|110.21|109.11|109.92|108.82|247
1643941200000|2022-02-04 02:20:00|110.2|109.1|110.26|109.16|110.5|109.4|110.16|109.06|282
1643941500000|2022-02-04 02:25:00|110.25|109.15|110.4|109.3|110.5|109.4|110.16|109.06|291
1643941800000|2022-02-04 02:30:00|110.39|109.29|110.39|109.29|110.4|109.3|110.23|109.13|267
1643942100000|2022-02-04 02:35:00|110.38|109.28|110.37|109.27|110.39|109.29|110.13|109.03|273
1643942400000|2022-02-04 02:40:00|110.38|109.28|110.54|109.44|110.6|109.5|110.37|109.27|279
1643942700000|2022-02-04 02:45:00|110.53|109.43|110.47|109.37|110.59|109.49|110.33|109.23|309
1643943000000|2022-02-04 02:50:00|110.46|109.36|110.21|109.11|110.49|109.39|110.15|109.05|274
1643943300000|2022-02-04 02:55:00|110.22|109.12|110.22|109.12|110.39|109.29|110.16|109.06|190
1643943600000|2022-02-04 03:00:00|110.21|109.11|110.13|109.03|110.3|109.2|110.13|109.03|174
1643943900000|2022-02-04 03:05:00|110.14|109.04|110.16|109.06|110.17|109.07|109.95|108.85|191
1643944200000|2022-02-04 03:10:00|110.15|109.05|110.06|108.96|110.17|109.07|109.96|108.86|170
1643944500000|2022-02-04 03:15:00|110.05|108.95|110.02|108.92|110.16|109.06|109.99|108.89|167
1643944800000|2022-02-04 03:20:00|110.03|108.93|109.96|108.86|110.15|109.05|109.93|108.83|192
1643945100000|2022-02-04 03:25:00|109.95|108.85|109.76|108.66|110.05|108.95|109.72|108.62|212
1643945400000|2022-02-04 03:30:00|109.77|108.67|109.84|108.74|109.93|108.83|109.73|108.63|160
1643945700000|2022-02-04 03:35:00|109.87|108.77|109.77|108.67|109.9|108.8|109.76|108.66|174
1643946000000|2022-02-04 03:40:00|109.76|108.66|109.57|108.47|109.78|108.68|109.5|108.4|236
1643946300000|2022-02-04 03:45:00|109.56|108.46|109.52|108.42|109.6|108.5|109.47|108.37|174
1643946600000|2022-02-04 03:50:00|109.53|108.43|109.62|108.52|109.74|108.64|109.5|108.4|206
1643946900000|2022-02-04 03:55:00|109.61|108.51|109.46|108.36|109.61|108.51|109.4|108.3|164
1643947200000|2022-02-04 04:00:00|109.45|108.35|109.42|108.32|109.68|108.58|109.39|108.29|256
1643947500000|2022-02-04 04:05:00|109.41|108.31|109.63|108.53|109.63|108.53|109.29|108.19|203
1643947800000|2022-02-04 04:10:00|109.61|108.51|109.83|108.73|109.84|108.74|109.57|108.47|244
1643948100000|2022-02-04 04:15:00|109.84|108.74|109.81|108.71|109.85|108.75|109.78|108.68|144
1643948400000|2022-02-04 04:20:00|109.8|108.7|109.78|108.68|109.83|108.73|109.69|108.59|172
1643948700000|2022-02-04 04:25:00|109.77|108.67|109.89|108.79|109.9|108.8|109.74|108.64|188
1643949000000|2022-02-04 04:30:00|109.9|108.8|109.87|108.77|109.91|108.81|109.78|108.68|126
1643949300000|2022-02-04 04:35:00|109.88|108.78|109.93|108.83|110.08|108.98|109.87|108.77|204
1643949600000|2022-02-04 04:40:00|109.94|108.84|110.03|108.93|110.12|109.02|109.91|108.81|154
1643949900000|2022-02-04 04:45:00|110.02|108.92|110.1|109|110.1|109|109.93|108.83|183
1643950200000|2022-02-04 04:50:00|110.09|108.99|110.1|109|110.13|109.03|110.04|108.94|149
1643950500000|2022-02-04 04:55:00|110.11|109.01|109.93|108.83|110.11|109.01|109.89|108.79|141
1643950800000|2022-02-04 05:00:00|109.94|108.84|109.93|108.83|109.96|108.86|109.83|108.73|171
1643951100000|2022-02-04 05:05:00|109.94|108.84|110.06|108.96|110.11|109.01|109.85|108.75|152
1643951400000|2022-02-04 05:10:00|110.05|108.95|110.57|109.47|110.92|109.82|110.05|108.95|407
1643951700000|2022-02-04 05:15:00|110.56|109.46|111.79|110.69|111.8|110.7|110.48|109.38|462
1643952000000|2022-02-04 05:20:00|111.8|110.7|112.1|111|112.33|111.23|111.61|110.51|641
1643952300000|2022-02-04 05:25:00|112.09|110.99|112.22|111.12|112.39|111.29|112|110.9|492
1643952600000|2022-02-04 05:30:00|112.21|111.11|112.07|110.97|112.39|111.29|111.86|110.76|390
1643952900000|2022-02-04 05:35:00|112.06|110.96|111.98|110.88|112.07|110.97|111.64|110.54|361
1643953200000|2022-02-04 05:40:00|111.97|110.87|111.85|110.75|112.07|110.97|111.78|110.68|323
1643953500000|2022-02-04 05:45:00|111.86|110.76|111.87|110.77|112.13|111.03|111.85|110.75|386
1643953800000|2022-02-04 05:50:00|111.88|110.78|111.87|110.77|111.9|110.8|111.72|110.62|248
1643954100000|2022-02-04 05:55:00|111.86|110.76|111.87|110.77|112.05|110.95|111.83|110.73|196
1643954400000|2022-02-04 06:00:00|111.92|110.82|112.36|111.26|112.52|111.42|111.92|110.82|458
1643954700000|2022-02-04 06:05:00|112.37|111.27|112.75|111.65|112.92|111.82|112.34|111.24|449
1643955000000|2022-02-04 06:10:00|112.74|111.64|112.48|111.38|112.76|111.66|112.46|111.36|385
1643955300000|2022-02-04 06:15:00|112.47|111.37|112.64|111.54|112.67|111.57|112.4|111.3|313
1643955600000|2022-02-04 06:20:00|112.63|111.53|112.77|111.67|113.2|112.1|112.63|111.53|411
1643955900000|2022-02-04 06:25:00|112.79|111.69|112.83|111.73|112.95|111.85|112.74|111.64|334
1643956200000|2022-02-04 06:30:00|112.85|111.75|112.94|111.84|112.99|111.89|112.82|111.72|246
1643956500000|2022-02-04 06:35:00|112.93|111.83|112.86|111.76|112.95|111.85|112.81|111.71|251
1643956800000|2022-02-04 06:40:00|112.85|111.75|112.88|111.78|112.97|111.87|112.8|111.7|215
1643957100000|2022-02-04 06:45:00|112.89|111.79|113.06|111.96|113.18|112.08|112.89|111.79|208
1643957400000|2022-02-04 06:50:00|113.05|111.95|113.03|111.93|113.15|112.05|113.01|111.91|240
1643957700000|2022-02-04 06:55:00|113.02|111.92|113.13|112.03|113.16|112.06|113.01|111.91|188
1643958000000|2022-02-04 07:00:00|113.14|112.04|113.45|112.35|113.73|112.63|113.02|111.92|439
1643958300000|2022-02-04 07:05:00|113.44|112.34|112.88|111.78|113.44|112.34|112.86|111.76|478
1643958600000|2022-02-04 07:10:00|112.87|111.77|112.95|111.85|113.07|111.97|112.85|111.75|381
1643958900000|2022-02-04 07:15:00|112.94|111.84|112.79|111.69|113.08|111.98|112.54|111.44|385
1643959200000|2022-02-04 07:20:00|112.78|111.68|112.75|111.65|112.89|111.79|112.75|111.65|251
1643959500000|2022-02-04 07:25:00|112.76|111.66|112.86|111.76|112.95|111.85|112.73|111.63|237
1643959800000|2022-02-04 07:30:00|112.85|111.75|112.84|111.74|112.97|111.87|112.81|111.71|259
1643960100000|2022-02-04 07:35:00|112.83|111.73|112.85|111.75|112.98|111.88|112.83|111.73|227
1643960400000|2022-02-04 07:40:00|112.86|111.76|112.84|111.74|112.94|111.84|112.75|111.65|231
1643960700000|2022-02-04 07:45:00|112.83|111.73|112.7|111.6|112.86|111.76|112.63|111.53|355
1643961000000|2022-02-04 07:50:00|112.71|111.61|112.79|111.69|112.88|111.78|112.7|111.6|219
1643961300000|2022-02-04 07:55:00|112.77|111.67|112.51|111.41|112.87|111.77|112.51|111.41|244
1643961600000|2022-02-04 08:00:00|112.45|111.35|112.94|111.84|113.1|112|112.43|111.33|631
1643961900000|2022-02-04 08:05:00|112.93|111.83|113.04|111.94|113.2|112.1|112.91|111.81|433
1643962200000|2022-02-04 08:10:00|113.03|111.93|113.05|111.95|113.19|112.09|112.95|111.85|353
1643962500000|2022-02-04 08:15:00|113.06|111.96|114.35|113.25|114.66|113.56|113.04|111.94|423
1643962800000|2022-02-04 08:20:00|114.4|113.3|114.11|113.01|115.03|113.93|113.84|112.74|472
1643963100000|2022-02-04 08:25:00|114.13|113.03|113.66|112.56|114.23|113.13|113.62|112.52|403
1643963400000|2022-02-04 08:30:00|113.65|112.55|113.68|112.58|113.92|112.82|113.61|112.51|299
1643963700000|2022-02-04 08:35:00|113.69|112.59|113.67|112.57|113.73|112.63|113.57|112.47|278
1643964000000|2022-02-04 08:40:00|113.66|112.56|113.74|112.64|113.9|112.8|113.64|112.54|303
1643964300000|2022-02-04 08:45:00|113.73|112.63|113.6|112.5|113.75|112.65|113.54|112.44|306
1643964600000|2022-02-04 08:50:00|113.58|112.48|113.48|112.38|113.65|112.55|113.45|112.35|254
1643964900000|2022-02-04 08:55:00|113.49|112.39|113.74|112.64|113.76|112.66|113.49|112.39|276
1643965200000|2022-02-04 09:00:00|113.73|112.63|113.91|112.81|114.24|113.14|113.73|112.63|346
1643965500000|2022-02-04 09:05:00|113.92|112.82|113.85|112.75|114.01|112.91|113.81|112.71|269
1643965800000|2022-02-04 09:10:00|113.86|112.76|113.84|112.74|113.93|112.83|113.73|112.63|249
1643966100000|2022-02-04 09:15:00|113.85|112.75|113.77|112.67|113.95|112.85|113.73|112.63|350
1643966400000|2022-02-04 09:20:00|113.78|112.68|113.77|112.67|113.87|112.77|113.67|112.57|270
1643966700000|2022-02-04 09:25:00|113.76|112.66|113.67|112.57|113.76|112.66|113.62|112.52|282
1643967000000|2022-02-04 09:30:00|113.66|112.56|113.73|112.63|113.85|112.75|113.58|112.48|239
1643967300000|2022-02-04 09:35:00|113.74|112.64|113.57|112.47|113.76|112.66|113.53|112.43|203
1643967600000|2022-02-04 09:40:00|113.56|112.46|113.52|112.42|113.57|112.47|113.38|112.28|240
1643967900000|2022-02-04 09:45:00|113.51|112.41|113.65|112.55|113.81|112.71|113.4|112.3|291
1643968200000|2022-02-04 09:50:00|113.66|112.56|113.74|112.64|113.81|112.71|113.45|112.35|317
1643968500000|2022-02-04 09:55:00|113.73|112.63|113.46|112.36|113.74|112.64|113.39|112.29|237
1643968800000|2022-02-04 10:00:00|113.44|112.34|113.58|112.48|113.59|112.49|113.38|112.28|291
1643969100000|2022-02-04 10:05:00|113.55|112.45|113.43|112.33|113.91|112.81|113.41|112.31|441
1643969400000|2022-02-04 10:10:00|113.44|112.34|113.35|112.25|113.53|112.43|113.32|112.22|296
1643969700000|2022-02-04 10:15:00|113.34|112.24|113.05|111.95|113.35|112.25|112.94|111.84|382
1643970000000|2022-02-04 10:20:00|113.07|111.97|113.05|111.95|113.09|111.99|112.87|111.77|363
1643970300000|2022-02-04 10:25:00|113.06|111.96|113.02|111.92|113.17|112.07|113.01|111.91|297
1643970600000|2022-02-04 10:30:00|113|111.9|113|111.9|113.05|111.95|112.76|111.66|362
1643970900000|2022-02-04 10:35:00|113.01|111.91|113.47|112.37|113.49|112.39|112.99|111.89|416
1643971200000|2022-02-04 10:40:00|113.46|112.36|113.35|112.25|113.49|112.39|113.28|112.18|248
1643971500000|2022-02-04 10:45:00|113.34|112.24|113.19|112.09|113.46|112.36|113.14|112.04|302
1643971800000|2022-02-04 10:50:00|113.18|112.08|113.29|112.19|113.44|112.34|113.18|112.08|281
1643972100000|2022-02-04 10:55:00|113.31|112.21|113.31|112.21|113.37|112.27|113.15|112.05|295
1643972400000|2022-02-04 11:00:00|113.27|112.17|113.15|112.05|113.36|112.26|113.13|112.03|249
1643972700000|2022-02-04 11:05:00|113.12|112.02|113.04|111.94|113.26|112.16|112.95|111.85|223
1643973000000|2022-02-04 11:10:00|113.02|111.92|113.05|111.95|113.15|112.05|113.01|111.91|239
1643973300000|2022-02-04 11:15:00|113.03|111.93|113.25|112.15|113.36|112.26|113.02|111.92|292
1643973600000|2022-02-04 11:20:00|113.24|112.14|113.08|111.98|113.28|112.18|113|111.9|199
1643973900000|2022-02-04 11:25:00|113.07|111.97|113.17|112.07|113.29|112.19|113.07|111.97|245
1643974200000|2022-02-04 11:30:00|113.16|112.06|113.19|112.09|113.26|112.16|113.06|111.96|232
1643974500000|2022-02-04 11:35:00|113.2|112.1|113.27|112.17|113.37|112.27|113.19|112.09|259
1643974800000|2022-02-04 11:40:00|113.26|112.16|113.22|112.12|113.27|112.17|113.15|112.05|196
1643975100000|2022-02-04 11:45:00|113.17|112.07|112.94|111.84|113.18|112.08|112.9|111.8|201
1643975400000|2022-02-04 11:50:00|112.93|111.83|112.92|111.82|112.94|111.84|112.76|111.66|223
1643975700000|2022-02-04 11:55:00|112.93|111.83|112.86|111.76|112.99|111.89|112.85|111.75|177
1643976000000|2022-02-04 12:00:00|112.87|111.77|113.23|112.13|113.32|112.22|112.87|111.77|381
1643976300000|2022-02-04 12:05:00|113.25|112.15|113.25|112.15|113.35|112.25|113.16|112.06|320
1643976600000|2022-02-04 12:10:00|113.26|112.16|113.24|112.14|113.31|112.21|113.15|112.05|226
1643976900000|2022-02-04 12:15:00|113.25|112.15|112.94|111.84|113.27|112.17|112.92|111.82|316
1643977200000|2022-02-04 12:20:00|112.93|111.83|113.33|112.23|113.42|112.32|112.91|111.81|266
1643977500000|2022-02-04 12:25:00|113.32|112.22|113.5|112.4|113.52|112.42|113.31|112.21|279
1643977800000|2022-02-04 12:30:00|113.51|112.41|113.19|112.09|113.54|112.44|113.17|112.07|308
1643978100000|2022-02-04 12:35:00|113.2|112.1|113.13|112.03|113.3|112.2|113.06|111.96|235
1643978400000|2022-02-04 12:40:00|113.14|112.04|113.21|112.11|113.28|112.18|113.08|111.98|195
1643978700000|2022-02-04 12:45:00|113.2|112.1|113.16|112.06|113.48|112.38|113.15|112.05|222
1643979000000|2022-02-04 12:50:00|113.15|112.05|113.15|112.05|113.19|112.09|113.05|111.95|219
1643979300000|2022-02-04 12:55:00|113.17|112.07|113.17|112.07|113.18|112.08|113.03|111.93|181
1643979600000|2022-02-04 13:00:00|113.18|112.08|113.13|112.03|113.26|112.16|113.04|111.94|197
1643979900000|2022-02-04 13:05:00|113.15|112.05|113.04|111.94|113.18|112.08|113.02|111.92|217
1643980200000|2022-02-04 13:10:00|113.03|111.93|113.28|112.18|113.44|112.34|113.01|111.91|232
1643980500000|2022-02-04 13:15:00|113.29|112.19|113.18|112.08|113.82|112.72|113.18|112.08|358
1643980800000|2022-02-04 13:20:00|113.17|112.07|112.54|111.44|113.2|112.1|112.45|111.35|393
1643981100000|2022-02-04 13:25:00|112.53|111.43|112.68|111.58|112.94|111.84|112.53|111.43|322
1643981400000|2022-02-04 13:30:00|112.69|111.59|111.13|110.03|112.69|111.59|110.97|109.87|691
1643981700000|2022-02-04 13:35:00|111.14|110.04|111.53|110.43|111.57|110.47|111.11|110.01|405
1643982000000|2022-02-04 13:40:00|111.52|110.42|111.44|110.34|111.84|110.74|111.43|110.33|426
1643982300000|2022-02-04 13:45:00|111.43|110.33|111.74|110.64|111.75|110.65|111.19|110.09|604
1643982600000|2022-02-04 13:50:00|111.75|110.65|111.46|110.36|111.92|110.82|111.46|110.36|435
1643982900000|2022-02-04 13:55:00|111.47|110.37|111.45|110.35|111.61|110.51|111.11|110.01|475
1643983200000|2022-02-04 14:00:00|111.47|110.37|111.48|110.38|111.57|110.47|111.15|110.05|459
1643983500000|2022-02-04 14:05:00|111.49|110.39|111.59|110.49|111.77|110.67|111.48|110.38|422
1643983800000|2022-02-04 14:10:00|111.58|110.48|112.07|110.97|112.08|110.98|111.55|110.45|376
1643984100000|2022-02-04 14:15:00|112.06|110.96|112.48|111.38|112.82|111.72|112.04|110.94|537
1643984400000|2022-02-04 14:20:00|112.47|111.37|112.48|111.38|112.65|111.55|112.24|111.14|354
1643984700000|2022-02-04 14:25:00|112.49|111.39|112.6|111.5|112.74|111.64|112.31|111.21|422
1643985000000|2022-02-04 14:30:00|112.61|111.51|112.32|111.22|113.45|112.35|112.27|111.17|547
1643985300000|2022-02-04 14:35:00|112.34|111.24|112.34|111.24|112.46|111.36|112.14|111.04|453
1643985600000|2022-02-04 14:40:00|112.35|111.25|112.83|111.73|112.96|111.86|112.35|111.25|465
1643985900000|2022-02-04 14:45:00|112.82|111.72|112.78|111.68|113.22|112.12|112.78|111.68|504
1643986200000|2022-02-04 14:50:00|112.79|111.69|112.63|111.53|112.95|111.85|112.54|111.44|418
1643986500000|2022-02-04 14:55:00|112.62|111.52|113.08|111.98|113.14|112.04|112.6|111.5|440
1643986800000|2022-02-04 15:00:00|113.07|111.97|113.86|112.76|113.87|112.77|112.97|111.87|600
1643987100000|2022-02-04 15:05:00|113.85|112.75|114.6|113.5|114.82|113.72|113.82|112.72|707
1643987400000|2022-02-04 15:10:00|114.62|113.52|115.12|114.02|115.45|114.35|114.27|113.17|670
1643987700000|2022-02-04 15:15:00|115.1|114|115.87|114.77|116.39|115.29|115.09|113.99|780
1643988000000|2022-02-04 15:20:00|115.86|114.76|115.91|114.81|116.5|115.4|115.75|114.65|820
1643988300000|2022-02-04 15:25:00|115.93|114.83|115.95|114.85|116.37|115.27|115.73|114.63|798
1643988600000|2022-02-04 15:30:00|115.96|114.86|116.46|115.36|116.53|115.43|115.6|114.5|737
1643988900000|2022-02-04 15:35:00|116.48|115.38|116.08|114.98|116.86|115.76|115.76|114.66|735
1643989200000|2022-02-04 15:40:00|116.09|114.99|115.17|114.07|116.28|115.18|114.91|113.81|733
1643989500000|2022-02-04 15:45:00|115.15|114.05|115.44|114.34|115.54|114.44|114.74|113.64|707
1643989800000|2022-02-04 15:50:00|115.43|114.33|115.31|114.21|115.57|114.47|114.88|113.78|599
1643990100000|2022-02-04 15:55:00|115.32|114.22|115.34|114.24|115.42|114.32|115.19|114.09|522
1643990400000|2022-02-04 16:00:00|115.33|114.23|115.84|114.74|116.06|114.96|115.31|114.21|616
1643990700000|2022-02-04 16:05:00|115.83|114.73|115.96|114.86|116.31|115.21|115.76|114.66|656
1643991000000|2022-02-04 16:10:00|115.95|114.85|116.3|115.2|116.31|115.21|115.71|114.61|457
1643991300000|2022-02-04 16:15:00|116.27|115.17|116.64|115.54|116.68|115.58|116.15|115.05|600
1643991600000|2022-02-04 16:20:00|116.65|115.55|116.4|115.3|116.81|115.71|116.33|115.23|535
1643991900000|2022-02-04 16:25:00|116.39|115.29|118.35|117.25|118.56|117.46|116.38|115.28|745
1643992200000|2022-02-04 16:30:00|118.36|117.26|117.8|116.7|118.51|117.41|117.55|116.45|783
1643992500000|2022-02-04 16:35:00|117.81|116.71|117.84|116.74|118.37|117.27|117.8|116.7|700
1643992800000|2022-02-04 16:40:00|117.85|116.75|118.05|116.95|118.26|117.16|117.83|116.73|607
1643993100000|2022-02-04 16:45:00|118.07|116.97|118.13|117.03|118.33|117.23|117.98|116.88|469
1643993400000|2022-02-04 16:50:00|118.12|117.02|117.97|116.87|118.18|117.08|117.89|116.79|431
1643993700000|2022-02-04 16:55:00|117.98|116.88|117.92|116.82|118.71|117.61|117.86|116.76|622
1643994000000|2022-02-04 17:00:00|117.94|116.84|117.93|116.83|118.07|116.97|117.56|116.46|487
1643994300000|2022-02-04 17:05:00|117.94|116.84|117.97|116.87|118.15|117.05|117.83|116.73|435
1643994600000|2022-02-04 17:10:00|117.98|116.88|118.43|117.33|118.58|117.48|117.94|116.84|581
1643994900000|2022-02-04 17:15:00|118.42|117.32|117.8|116.7|118.47|117.37|117.76|116.66|478
1643995200000|2022-02-04 17:20:00|117.79|116.69|118.09|116.99|118.1|117|117.75|116.65|402
1643995500000|2022-02-04 17:25:00|118.08|116.98|118.08|116.98|118.22|117.12|117.98|116.88|362
1643995800000|2022-02-04 17:30:00|118.09|116.99|117.98|116.88|118.27|117.17|117.9|116.8|427
1643996100000|2022-02-04 17:35:00|117.99|116.89|118.69|117.59|118.81|117.71|117.97|116.87|503
1643996400000|2022-02-04 17:40:00|118.71|117.61|117.93|116.83|118.79|117.69|117.73|116.63|524
1643996700000|2022-02-04 17:45:00|117.91|116.81|118.66|117.56|118.76|117.66|117.84|116.74|474
1643997000000|2022-02-04 17:50:00|118.65|117.55|118.25|117.15|118.78|117.68|118.07|116.97|420
1643997300000|2022-02-04 17:55:00|118.26|117.16|118.39|117.29|118.57|117.47|118.22|117.12|413
1643997600000|2022-02-04 18:00:00|118.38|117.28|118.57|117.47|118.89|117.79|118.38|117.28|515
1643997900000|2022-02-04 18:05:00|118.59|117.49|118.3|117.2|118.62|117.52|118.03|116.93|418
1643998200000|2022-02-04 18:10:00|118.31|117.21|118.26|117.16|118.4|117.3|118.15|117.05|287
1643998500000|2022-02-04 18:15:00|118.25|117.15|118.19|117.09|118.28|117.18|118.02|116.92|303
1643998800000|2022-02-04 18:20:00|118.18|117.08|118.55|117.45|118.6|117.5|118.17|117.07|270
1643999100000|2022-02-04 18:25:00|118.52|117.42|118.49|117.39|118.52|117.42|118.15|117.05|392
1643999400000|2022-02-04 18:30:00|118.5|117.4|118.29|117.19|118.5|117.4|118.25|117.15|254
1643999700000|2022-02-04 18:35:00|118.3|117.2|118.05|116.95|118.37|117.27|117.94|116.84|314
1644000000000|2022-02-04 18:40:00|118.06|116.96|118.33|117.23|118.41|117.31|118.05|116.95|365
1644000300000|2022-02-04 18:45:00|118.34|117.24|118.07|116.97|118.36|117.26|118.07|116.97|310
1644000600000|2022-02-04 18:50:00|118.08|116.98|118.17|117.07|118.27|117.17|118.08|116.98|238
1644000900000|2022-02-04 18:55:00|118.15|117.05|118.14|117.04|118.26|117.16|117.97|116.87|250
1644001200000|2022-02-04 19:00:00|118.15|117.05|118.01|116.91|118.23|117.13|117.99|116.89|284
1644001500000|2022-02-04 19:05:00|118|116.9|118.15|117.05|118.18|117.08|117.96|116.86|230
1644001800000|2022-02-04 19:10:00|118.16|117.06|118.08|116.98|118.16|117.06|117.93|116.83|265
1644002100000|2022-02-04 19:15:00|118.07|116.97|118.24|117.14|118.36|117.26|118.02|116.92|327
1644002400000|2022-02-04 19:20:00|118.23|117.13|118.42|117.32|118.56|117.46|118.21|117.11|359
1644002700000|2022-02-04 19:25:00|118.41|117.31|118.33|117.23|118.55|117.45|118.33|117.23|265
1644003000000|2022-02-04 19:30:00|118.34|117.24|118.5|117.4|118.61|117.51|118.31|117.21|327
1644003300000|2022-02-04 19:35:00|118.48|117.38|118.45|117.35|118.66|117.56|118.44|117.34|419
1644003600000|2022-02-04 19:40:00|118.46|117.36|118.31|117.21|118.48|117.38|118.15|117.05|381
1644003900000|2022-02-04 19:45:00|118.32|117.22|118.25|117.15|118.35|117.25|118.12|117.02|401
1644004200000|2022-02-04 19:50:00|118.24|117.14|118.63|117.53|118.68|117.58|118.21|117.11|368
1644004500000|2022-02-04 19:55:00|118.62|117.52|118.95|117.85|119.17|118.07|118.62|117.52|487
1644004800000|2022-02-04 20:00:00|118.96|117.86|119.5|118.4|119.64|118.54|118.93|117.83|559
1644005100000|2022-02-04 20:05:00|119.51|118.41|119.08|117.98|119.51|118.41|118.95|117.85|462
1644005400000|2022-02-04 20:10:00|119.09|117.99|118.88|117.78|119.15|118.05|118.72|117.62|446
1644005700000|2022-02-04 20:15:00|118.89|117.79|118.98|117.88|119.07|117.97|118.73|117.63|447
1644006000000|2022-02-04 20:20:00|119|117.9|119.19|118.09|119.33|118.23|118.99|117.89|380
1644006300000|2022-02-04 20:25:00|119.2|118.1|118.98|117.88|119.31|118.21|118.86|117.76|397
1644006600000|2022-02-04 20:30:00|118.97|117.87|119|117.9|119.13|118.03|118.89|117.79|374
1644006900000|2022-02-04 20:35:00|119.02|117.92|118.88|117.78|119.03|117.93|118.79|117.69|368
1644007200000|2022-02-04 20:40:00|118.87|117.77|118.9|117.8|119.02|117.92|118.78|117.68|404
1644007500000|2022-02-04 20:45:00|118.89|117.79|118.77|117.67|118.9|117.8|118.61|117.51|409
1644007800000|2022-02-04 20:50:00|118.79|117.69|119.08|117.98|119.11|118.01|118.72|117.62|360
1644008100000|2022-02-04 20:55:00|119.07|117.97|118.96|117.86|119.09|117.99|118.81|117.71|420
1644008400000|2022-02-04 21:00:00|118.97|117.87|118.91|117.81|119.08|117.98|118.87|117.77|281
1644008700000|2022-02-04 21:05:00|118.92|117.82|119.2|118.1|119.57|118.47|118.92|117.82|405
1644009000000|2022-02-04 21:10:00|119.19|118.09|118.9|117.8|119.19|118.09|118.7|117.6|399
1644009300000|2022-02-04 21:15:00|118.91|117.81|119|117.9|119.01|117.91|118.79|117.69|231
1644009600000|2022-02-04 21:20:00|118.99|117.89|119.46|118.36|120.08|118.98|118.95|117.85|341
1644009900000|2022-02-04 21:25:00|119.47|118.37|119.09|117.99|119.47|118.37|118.94|117.84|263
1644010200000|2022-02-04 21:30:00|119.08|117.98|119.33|118.23|119.44|118.34|119.04|117.94|241
1644010500000|2022-02-04 21:35:00|119.34|118.24|119.44|118.34|119.58|118.48|119.33|118.23|223
1644010800000|2022-02-04 21:40:00|119.45|118.35|119.68|118.58|119.8|118.7|119.4|118.3|165
1644011100000|2022-02-04 21:45:00|119.69|118.59|119.59|118.49|119.71|118.61|119.46|118.36|220
1644011400000|2022-02-04 21:50:00|119.58|118.48|119.47|118.37|119.7|118.6|119.46|118.36|187
1644011700000|2022-02-04 21:55:00|119.48|118.38|119.83|118.73|119.85|118.75|119.39|118.29|180
1644048000000|2022-02-05 08:00:00|122.24|121.14|122.71|121.61|122.71|121.61|122.23|121.13|141
1644048300000|2022-02-05 08:05:00|122.72|121.62|122.94|121.84|122.97|121.87|122.7|121.6|97
1644048600000|2022-02-05 08:10:00|122.95|121.85|122.93|121.83|123.08|121.98|122.93|121.83|129
1644048900000|2022-02-05 08:15:00|122.94|121.84|123|121.9|123.14|122.04|122.85|121.75|166
1644049200000|2022-02-05 08:20:00|122.98|121.88|122.94|121.84|122.98|121.88|122.93|121.83|67
1644049500000|2022-02-05 08:25:00|122.93|121.83|123.17|122.07|123.17|122.07|122.93|121.83|146
1644049800000|2022-02-05 08:30:00|123.18|122.08|123.46|122.36|123.51|122.41|122.93|121.83|189
1644050100000|2022-02-05 08:35:00|123.45|122.35|122.54|121.44|123.55|122.45|122.47|121.37|269
1644050400000|2022-02-05 08:40:00|122.55|121.45|122.9|121.8|122.97|121.87|122.54|121.44|148
1644050700000|2022-02-05 08:45:00|122.89|121.79|123.08|121.98|123.17|122.07|122.76|121.66|151
1644051000000|2022-02-05 08:50:00|123.09|121.99|123.06|121.96|123.17|122.07|123.04|121.94|106
1644051300000|2022-02-05 08:55:00|123.07|121.97|123.06|121.96|123.1|122|122.99|121.89|93
1644051600000|2022-02-05 09:00:00|123.05|121.95|123.16|122.06|123.16|122.06|122.93|121.83|101
1644051900000|2022-02-05 09:05:00|123.17|122.07|123.15|122.05|123.36|122.26|123.08|121.98|160
1644052200000|2022-02-05 09:10:00|123.16|122.06|123.16|122.06|123.25|122.15|123.13|122.03|84
1644052500000|2022-02-05 09:15:00|123.17|122.07|123.37|122.27|123.43|122.33|123.17|122.07|106
1644052800000|2022-02-05 09:20:00|123.38|122.28|123.25|122.15|123.4|122.3|123.17|122.07|102
1644053100000|2022-02-05 09:25:00|123.26|122.16|123.23|122.13|123.27|122.17|123.07|121.97|106
1644053400000|2022-02-05 09:30:00|123.24|122.14|123.17|122.07|123.26|122.16|123.08|121.98|126
1644053700000|2022-02-05 09:35:00|123.16|122.06|123.17|122.07|123.18|122.08|122.96|121.86|128
1644054000000|2022-02-05 09:40:00|123.16|122.06|122.96|121.86|123.16|122.06|122.95|121.85|123
1644054300000|2022-02-05 09:45:00|122.95|121.85|122.35|121.25|122.97|121.87|122.34|121.24|184
1644054600000|2022-02-05 09:50:00|122.34|121.24|122.55|121.45|122.58|121.48|122.07|120.97|317
1644054900000|2022-02-05 09:55:00|122.56|121.46|123.16|122.06|123.18|122.08|122.55|121.45|245
1644055200000|2022-02-05 10:00:00|123.17|122.07|123.09|121.99|123.17|122.07|122.86|121.76|286
1644055500000|2022-02-05 10:05:00|123.1|122|122.67|121.57|123.25|122.15|122.67|121.57|258
1644055800000|2022-02-05 10:10:00|122.68|121.58|122.69|121.59|122.89|121.79|122.66|121.56|156
1644056100000|2022-02-05 10:15:00|122.68|121.58|122.46|121.36|122.69|121.59|122.31|121.21|212
1644056400000|2022-02-05 10:20:00|122.47|121.37|122.56|121.46|122.69|121.59|122.4|121.3|150
1644056700000|2022-02-05 10:25:00|122.57|121.47|122.48|121.38|122.61|121.51|122.42|121.32|122
1644057000000|2022-02-05 10:30:00|122.49|121.39|122.51|121.41|122.62|121.52|122.48|121.38|98
1644057300000|2022-02-05 10:35:00|122.53|121.43|122.61|121.51|122.72|121.62|122.53|121.43|130
1644057600000|2022-02-05 10:40:00|122.6|121.5|122.49|121.39|122.69|121.59|122.49|121.39|115
1644057900000|2022-02-05 10:45:00|122.5|121.4|122.57|121.47|122.69|121.59|122.5|121.4|111
1644058200000|2022-02-05 10:50:00|122.56|121.46|122.68|121.58|122.68|121.58|122.45|121.35|143
1644058500000|2022-02-05 10:55:00|122.67|121.57|122.84|121.74|122.86|121.76|122.67|121.57|153
1644058800000|2022-02-05 11:00:00|122.83|121.73|122.83|121.73|122.84|121.74|122.74|121.64|79
1644059100000|2022-02-05 11:05:00|122.84|121.74|122.87|121.77|122.94|121.84|122.81|121.71|68
1644059400000|2022-02-05 11:10:00|122.88|121.78|123.08|121.98|123.08|121.98|122.88|121.78|110
1644059700000|2022-02-05 11:15:00|123.07|121.97|122.94|121.84|123.24|122.14|122.86|121.76|163
1644060000000|2022-02-05 11:20:00|122.93|121.83|122.8|121.7|122.95|121.85|122.44|121.34|208
1644060300000|2022-02-05 11:25:00|122.81|121.71|122.76|121.66|122.86|121.76|122.58|121.48|159
1644060600000|2022-02-05 11:30:00|122.75|121.65|122.64|121.54|122.76|121.66|122.53|121.43|186
1644060900000|2022-02-05 11:35:00|122.63|121.53|122.62|121.52|122.63|121.53|122.52|121.42|140
1644061200000|2022-02-05 11:40:00|122.61|121.51|122.55|121.45|122.78|121.68|122.53|121.43|103
1644061500000|2022-02-05 11:45:00|122.56|121.46|122.65|121.55|122.71|121.61|122.48|121.38|162
1644061800000|2022-02-05 11:50:00|122.64|121.54|122.54|121.44|122.69|121.59|122.54|121.44|158
1644062100000|2022-02-05 11:55:00|122.55|121.45|122.71|121.61|122.78|121.68|122.54|121.44|157
1644062400000|2022-02-05 12:00:00|122.7|121.6|122.89|121.79|122.89|121.79|122.7|121.6|147
1644062700000|2022-02-05 12:05:00|122.9|121.8|122.3|121.2|122.95|121.85|122.29|121.19|199
1644063000000|2022-02-05 12:10:00|122.31|121.21|122.79|121.69|122.79|121.69|122.27|121.17|173
1644063300000|2022-02-05 12:15:00|122.8|121.7|122.78|121.68|122.88|121.78|122.59|121.49|158
1644063600000|2022-02-05 12:20:00|122.79|121.69|122.79|121.69|122.94|121.84|122.67|121.57|98
1644063900000|2022-02-05 12:25:00|122.8|121.7|122.78|121.68|122.9|121.8|122.76|121.66|120
1644064200000|2022-02-05 12:30:00|122.79|121.69|122.6|121.5|122.82|121.72|122.51|121.41|171
1644064500000|2022-02-05 12:35:00|122.61|121.51|122.45|121.35|122.66|121.56|122.37|121.27|202
1644064800000|2022-02-05 12:40:00|122.44|121.34|122.6|121.5|122.6|121.5|122.42|121.32|158
1644065100000|2022-02-05 12:45:00|122.59|121.49|122.69|121.59|122.76|121.66|122.56|121.46|105
1644065400000|2022-02-05 12:50:00|122.68|121.58|122.28|121.18|122.69|121.59|122.21|121.11|154
1644065700000|2022-02-05 12:55:00|122.29|121.19|122.36|121.26|122.5|121.4|122.27|121.17|148
1644066000000|2022-02-05 13:00:00|122.35|121.25|122.4|121.3|122.49|121.39|122.19|121.09|152
1644066300000|2022-02-05 13:05:00|122.39|121.29|122.38|121.28|122.5|121.4|122.31|121.21|136
1644066600000|2022-02-05 13:10:00|122.39|121.29|122.58|121.48|122.68|121.58|122.38|121.28|171
1644066900000|2022-02-05 13:15:00|122.59|121.49|122.56|121.46|122.59|121.49|122.35|121.25|154
1644067200000|2022-02-05 13:20:00|122.57|121.47|122.61|121.51|122.76|121.66|122.57|121.47|109
1644067500000|2022-02-05 13:25:00|122.6|121.5|122.77|121.67|122.79|121.69|122.6|121.5|103
1644067800000|2022-02-05 13:30:00|122.76|121.66|122.67|121.57|122.78|121.68|122.6|121.5|116
1644068100000|2022-02-05 13:35:00|122.68|121.58|123.06|121.96|123.06|121.96|122.67|121.57|169
1644068400000|2022-02-05 13:40:00|123.07|121.97|122.85|121.75|123.09|121.99|122.76|121.66|146
1644068700000|2022-02-05 13:45:00|122.86|121.76|123.1|122|123.15|122.05|122.85|121.75|109
1644069000000|2022-02-05 13:50:00|123.09|121.99|123.07|121.97|123.19|122.09|123.06|121.96|115
1644069300000|2022-02-05 13:55:00|123.06|121.96|123.09|121.99|123.11|122.01|122.88|121.78|131
1644069600000|2022-02-05 14:00:00|123.08|121.98|122.53|121.43|123.09|121.99|122.35|121.25|262
1644069900000|2022-02-05 14:05:00|122.54|121.44|122.54|121.44|122.62|121.52|122.46|121.36|117
1644070200000|2022-02-05 14:10:00|122.53|121.43|122.52|121.42|122.55|121.45|122.34|121.24|156
1644070500000|2022-02-05 14:15:00|122.54|121.44|122.44|121.34|122.56|121.46|122.43|121.33|104
1644070800000|2022-02-05 14:20:00|122.43|121.33|122.47|121.37|122.52|121.42|122.33|121.23|134
1644071100000|2022-02-05 14:25:00|122.45|121.35|122.44|121.34|122.56|121.46|122.37|121.27|174
1644071400000|2022-02-05 14:30:00|122.45|121.35|122.68|121.58|122.69|121.59|122.33|121.23|156
1644071700000|2022-02-05 14:35:00|122.67|121.57|122.82|121.72|122.89|121.79|122.67|121.57|110
1644072000000|2022-02-05 14:40:00|122.81|121.71|122.66|121.56|122.83|121.73|122.65|121.55|116
1644072300000|2022-02-05 14:45:00|122.67|121.57|122.75|121.65|122.77|121.67|122.59|121.49|129
1644072600000|2022-02-05 14:50:00|122.76|121.66|123.38|122.28|123.38|122.28|122.75|121.65|179
1644072900000|2022-02-05 14:55:00|123.37|122.27|122.91|121.81|124.01|122.91|122.77|121.67|527
1644073200000|2022-02-05 15:00:00|122.9|121.8|122.28|121.18|122.9|121.8|121.77|120.67|437
1644073500000|2022-02-05 15:05:00|122.29|121.19|122.76|121.66|122.86|121.76|122.2|121.1|309
1644073800000|2022-02-05 15:10:00|122.75|121.65|123.07|121.97|123.19|122.09|122.75|121.65|349
1644074100000|2022-02-05 15:15:00|123.06|121.96|123.58|122.48|123.63|122.53|122.98|121.88|376
1644074400000|2022-02-05 15:20:00|123.57|122.47|123.07|121.97|123.59|122.49|122.92|121.82|400
1644074700000|2022-02-05 15:25:00|123.08|121.98|123.32|122.22|123.37|122.27|123.06|121.96|298
1644075000000|2022-02-05 15:30:00|123.31|122.21|123.7|122.6|123.74|122.64|123.3|122.2|220
1644075300000|2022-02-05 15:35:00|123.66|122.56|124.22|123.12|124.33|123.23|123.61|122.51|261
1644075600000|2022-02-05 15:40:00|124.23|123.13|124.13|123.03|124.41|123.31|123.99|122.89|332
1644075900000|2022-02-05 15:45:00|124.14|123.04|123.9|122.8|124.14|123.04|123.62|122.52|241
1644076200000|2022-02-05 15:50:00|123.89|122.79|123.62|122.52|123.9|122.8|123.51|122.41|232
1644076500000|2022-02-05 15:55:00|123.63|122.53|123.98|122.88|123.98|122.88|123.61|122.51|181
1644076800000|2022-02-05 16:00:00|123.97|122.87|123.32|122.22|124.12|123.02|123.29|122.19|412
1644077100000|2022-02-05 16:05:00|123.31|122.21|123.18|122.08|123.46|122.36|123.13|122.03|261
1644077400000|2022-02-05 16:10:00|123.19|122.09|123.21|122.11|123.3|122.2|123.09|121.99|177
1644077700000|2022-02-05 16:15:00|123.2|122.1|123.41|122.31|123.58|122.48|123.2|122.1|228
1644078000000|2022-02-05 16:20:00|123.42|122.32|123.56|122.46|123.61|122.51|123.37|122.27|258
1644078300000|2022-02-05 16:25:00|123.57|122.47|123.4|122.3|123.71|122.61|123.35|122.25|250
1644078600000|2022-02-05 16:30:00|123.42|122.32|123.57|122.47|123.77|122.67|123.36|122.26|210
1644078900000|2022-02-05 16:35:00|123.56|122.46|123.36|122.26|123.61|122.51|123.2|122.1|227
1644079200000|2022-02-05 16:40:00|123.37|122.27|123.05|121.95|123.38|122.28|123.04|121.94|195
1644079500000|2022-02-05 16:45:00|123.04|121.94|122.38|121.28|123.05|121.95|122.21|121.11|267
1644079800000|2022-02-05 16:50:00|122.39|121.29|122.09|120.99|122.57|121.47|122.03|120.93|355
1644080100000|2022-02-05 16:55:00|122.07|120.97|121.92|120.82|122.29|121.19|121.76|120.66|340
1644080400000|2022-02-05 17:00:00|121.93|120.83|121.25|120.15|122.26|121.16|120.96|119.86|448
1644080700000|2022-02-05 17:05:00|121.26|120.16|120.79|119.69|121.5|120.4|120.63|119.53|551
1644081000000|2022-02-05 17:10:00|120.8|119.7|120|118.9|121|119.9|119.87|118.77|552
1644081300000|2022-02-05 17:15:00|120.01|118.91|120.73|119.63|120.82|119.72|119.7|118.6|493
1644081600000|2022-02-05 17:20:00|120.74|119.64|121.52|120.42|121.53|120.43|120.73|119.63|405
1644081900000|2022-02-05 17:25:00|121.51|120.41|121.53|120.43|121.62|120.52|121.07|119.97|357
1644082200000|2022-02-05 17:30:00|121.52|120.42|122.16|121.06|122.16|121.06|121.44|120.34|323
1644082500000|2022-02-05 17:35:00|122.15|121.05|121.9|120.8|122.22|121.12|121.9|120.8|246
1644082800000|2022-02-05 17:40:00|121.88|120.78|122.75|121.65|122.75|121.65|121.86|120.76|198
1644083100000|2022-02-05 17:45:00|122.76|121.66|123.89|122.79|124.08|122.98|122.49|121.39|478
1644083400000|2022-02-05 17:50:00|123.88|122.78|123.56|122.46|124.06|122.96|123.48|122.38|416
1644083700000|2022-02-05 17:55:00|123.58|122.48|123.39|122.29|123.76|122.66|123.37|122.27|302
1644084000000|2022-02-05 18:00:00|123.4|122.3|123.44|122.34|123.63|122.53|123.04|121.94|369
1644084300000|2022-02-05 18:05:00|123.45|122.35|123.44|122.34|123.57|122.47|123.17|122.07|301
1644084600000|2022-02-05 18:10:00|123.45|122.35|123.25|122.15|123.46|122.36|123.23|122.13|259
1644084900000|2022-02-05 18:15:00|123.24|122.14|123.09|121.99|123.28|122.18|122.97|121.87|211
1644085200000|2022-02-05 18:20:00|123.1|122|123.28|122.18|123.63|122.53|123.06|121.96|295
1644085500000|2022-02-05 18:25:00|123.27|122.17|123.18|122.08|123.3|122.2|123.05|121.95|263
1644085800000|2022-02-05 18:30:00|123.17|122.07|123.09|121.99|123.3|122.2|123.07|121.97|232
1644086100000|2022-02-05 18:35:00|123.08|121.98|122.61|121.51|123.09|121.99|122.4|121.3|264
1644086400000|2022-02-05 18:40:00|122.62|121.52|122.74|121.64|122.88|121.78|122.6|121.5|150
1644086700000|2022-02-05 18:45:00|122.73|121.63|122.35|121.25|122.73|121.63|122.19|121.09|264
1644087000000|2022-02-05 18:50:00|122.36|121.26|122.37|121.27|122.48|121.38|122.28|121.18|199
1644087300000|2022-02-05 18:55:00|122.36|121.26|122.67|121.57|122.67|121.57|122.33|121.23|177
1644087600000|2022-02-05 19:00:00|122.66|121.56|122.47|121.37|122.66|121.56|122.34|121.24|222
1644087900000|2022-02-05 19:05:00|122.46|121.36|122.26|121.16|122.5|121.4|122.26|121.16|189
1644088200000|2022-02-05 19:10:00|122.27|121.17|122.28|121.18|122.41|121.31|122.08|120.98|225
1644088500000|2022-02-05 19:15:00|122.29|121.19|122.21|121.11|122.5|121.4|122.16|121.06|145
1644088800000|2022-02-05 19:20:00|122.23|121.13|122.13|121.03|122.27|121.17|122.08|120.98|140
1644089100000|2022-02-05 19:25:00|122.12|121.02|121.79|120.69|122.14|121.04|121.74|120.64|159
1644089400000|2022-02-05 19:30:00|121.8|120.7|122.07|120.97|122.2|121.1|121.58|120.48|223
1644089700000|2022-02-05 19:35:00|122.06|120.96|122.05|120.95|122.21|121.11|121.95|120.85|189
1644090000000|2022-02-05 19:40:00|122.06|120.96|122.07|120.97|122.1|121|122|120.9|150
1644090300000|2022-02-05 19:45:00|122.06|120.96|121.91|120.81|122.29|121.19|121.79|120.69|195
1644090600000|2022-02-05 19:50:00|121.92|120.82|122.06|120.96|122.17|121.07|121.85|120.75|228
1644090900000|2022-02-05 19:55:00|122.07|120.97|121.91|120.81|122.08|120.98|121.76|120.66|255
1644091200000|2022-02-05 20:00:00|121.9|120.8|121.61|120.51|122.23|121.13|121.58|120.48|268
1644091500000|2022-02-05 20:05:00|121.62|120.52|121.5|120.4|121.9|120.8|121.4|120.3|293
1644091800000|2022-02-05 20:10:00|121.51|120.41|121.79|120.69|121.89|120.79|121.47|120.37|244
1644092100000|2022-02-05 20:15:00|121.78|120.68|121.71|120.61|121.99|120.89|121.41|120.31|214
1644092400000|2022-02-05 20:20:00|121.72|120.62|121.88|120.78|121.9|120.8|121.65|120.55|166
1644092700000|2022-02-05 20:25:00|121.89|120.79|121.89|120.79|122.28|121.18|121.8|120.7|239
1644093000000|2022-02-05 20:30:00|121.9|120.8|122.08|120.98|122.14|121.04|121.84|120.74|175
1644093300000|2022-02-05 20:35:00|122.09|120.99|122.15|121.05|122.21|121.11|122.03|120.93|141
1644093600000|2022-02-05 20:40:00|122.14|121.04|122.2|121.1|122.48|121.38|122.13|121.03|174
1644093900000|2022-02-05 20:45:00|122.19|121.09|122.3|121.2|122.39|121.29|122.19|121.09|175
1644094200000|2022-02-05 20:50:00|122.29|121.19|122.17|121.07|122.42|121.32|122.11|121.01|107
1644094500000|2022-02-05 20:55:00|122.16|121.06|122.47|121.37|122.57|121.47|122.13|121.03|165
1644094800000|2022-02-05 21:00:00|122.46|121.36|122.19|121.09|122.55|121.45|122.17|121.07|185
1644095100000|2022-02-05 21:05:00|122.18|121.08|122.77|121.67|122.87|121.77|122.12|121.02|208
1644095400000|2022-02-05 21:10:00|122.76|121.66|123|121.9|123.05|121.95|122.67|121.57|280
1644095700000|2022-02-05 21:15:00|122.99|121.89|122.79|121.69|123.03|121.93|122.59|121.49|266
1644096000000|2022-02-05 21:20:00|122.8|121.7|122.68|121.58|122.8|121.7|122.63|121.53|179
1644096300000|2022-02-05 21:25:00|122.69|121.59|122.95|121.85|122.97|121.87|122.67|121.57|124
1644096600000|2022-02-05 21:30:00|122.91|121.81|122.95|121.85|122.98|121.88|122.58|121.48|280
1644096900000|2022-02-05 21:35:00|122.96|121.86|123.09|121.99|123.11|122.01|122.95|121.85|178
1644097200000|2022-02-05 21:40:00|123.1|122|123.28|122.18|123.28|122.18|123.07|121.97|139
1644097500000|2022-02-05 21:45:00|123.27|122.17|123.09|121.99|123.28|122.18|122.98|121.88|152
1644097800000|2022-02-05 21:50:00|123.08|121.98|123|121.9|123.09|121.99|122.87|121.77|107
1644098100000|2022-02-05 21:55:00|122.99|121.89|122.88|121.78|123.18|122.08|122.88|121.78|163
1644098400000|2022-02-05 22:00:00|122.89|121.79|123.06|121.96|123.2|122.1|122.86|121.76|218
1644098700000|2022-02-05 22:05:00|123.05|121.95|122.83|121.73|123.18|122.08|122.78|121.68|169
1644099000000|2022-02-05 22:10:00|122.82|121.72|122.99|121.89|122.99|121.89|122.82|121.72|150
1644099300000|2022-02-05 22:15:00|122.98|121.88|122.9|121.8|123.08|121.98|122.82|121.72|157
1644099600000|2022-02-05 22:20:00|122.91|121.81|122.85|121.75|122.91|121.81|122.85|121.75|107
1644099900000|2022-02-05 22:25:00|122.87|121.77|122.86|121.76|122.87|121.77|122.64|121.54|88
1644100200000|2022-02-05 22:30:00|122.85|121.75|122.86|121.76|122.86|121.76|122.83|121.73|46
1644100500000|2022-02-05 22:35:00|122.87|121.77|123.08|121.98|123.08|121.98|122.86|121.76|70
1644100800000|2022-02-05 22:40:00|123.09|121.99|122.95|121.85|123.09|121.99|122.95|121.85|56
1644101100000|2022-02-05 22:45:00|122.94|121.84|122.95|121.85|123.1|122|122.75|121.65|134
1644101400000|2022-02-05 22:50:00|122.96|121.86|122.79|121.69|122.98|121.88|122.76|121.66|104
1644101700000|2022-02-05 22:55:00|122.8|121.7|122.88|121.78|122.91|121.81|122.8|121.7|86
1644102000000|2022-02-05 23:00:00|122.87|121.77|123.01|121.91|123.18|122.08|122.86|121.76|147
1644102300000|2022-02-05 23:05:00|123|121.9|123.03|121.93|123.06|121.96|122.76|121.66|175
1644102600000|2022-02-05 23:10:00|123.02|121.92|122.88|121.78|123.06|121.96|122.85|121.75|155
1644102900000|2022-02-05 23:15:00|122.87|121.77|122.67|121.57|122.97|121.87|122.63|121.53|111
1644103200000|2022-02-05 23:20:00|122.66|121.56|122.76|121.66|122.77|121.67|122.54|121.44|107
1644103500000|2022-02-05 23:25:00|122.77|121.67|122.65|121.55|122.87|121.77|122.55|121.45|161
1644103800000|2022-02-05 23:30:00|122.64|121.54|122.55|121.45|122.68|121.58|122.43|121.33|190
1644104100000|2022-02-05 23:35:00|122.56|121.46|122.45|121.35|122.59|121.49|122.25|121.15|188
1644104400000|2022-02-05 23:40:00|122.46|121.36|122.85|121.75|122.88|121.78|122.45|121.35|211
1644104700000|2022-02-05 23:45:00|122.86|121.76|122.57|121.47|123.08|121.98|122.48|121.38|221
1644105000000|2022-02-05 23:50:00|122.56|121.46|122.37|121.27|122.67|121.57|122.17|121.07|234
1644105300000|2022-02-05 23:55:00|122.36|121.26|122.38|121.28|122.59|121.49|122.3|121.2|162
1644105600000|2022-02-06 00:00:00|122.37|121.27|122.57|121.47|122.58|121.48|122.37|121.27|180
1644105900000|2022-02-06 00:05:00|122.56|121.46|122.4|121.3|122.6|121.5|122.29|121.19|150
1644106200000|2022-02-06 00:10:00|122.39|121.29|122.57|121.47|122.58|121.48|122.29|121.19|154
1644106500000|2022-02-06 00:15:00|122.58|121.48|122.58|121.48|123.01|121.91|122.58|121.48|215
1644106800000|2022-02-06 00:20:00|122.57|121.47|123.06|121.96|123.09|121.99|122.57|121.47|212
1644107100000|2022-02-06 00:25:00|123.07|121.97|122.85|121.75|123.2|122.1|122.71|121.61|190
1644107400000|2022-02-06 00:30:00|122.84|121.74|122.74|121.64|122.89|121.79|122.57|121.47|211
1644107700000|2022-02-06 00:35:00|122.73|121.63|122.97|121.87|123|121.9|122.7|121.6|184
1644108000000|2022-02-06 00:40:00|122.96|121.86|122.87|121.77|123|121.9|122.77|121.67|131
1644108300000|2022-02-06 00:45:00|122.88|121.78|123|121.9|123.06|121.96|122.75|121.65|121
1644108600000|2022-02-06 00:50:00|123.03|121.93|123.27|122.17|123.28|122.18|123.03|121.93|165
1644108900000|2022-02-06 00:55:00|123.28|122.18|123.2|122.1|123.36|122.26|123.19|122.09|127
1644109200000|2022-02-06 01:00:00|123.21|122.11|123.31|122.21|123.44|122.34|123.19|122.09|166
1644109500000|2022-02-06 01:05:00|123.32|122.22|123.38|122.28|123.39|122.29|123.28|122.18|118
1644109800000|2022-02-06 01:10:00|123.39|122.29|123.57|122.47|123.58|122.48|123.37|122.27|78
1644110100000|2022-02-06 01:15:00|123.58|122.48|123.33|122.23|123.59|122.49|123.22|122.12|178
1644110400000|2022-02-06 01:20:00|123.32|122.22|123.46|122.36|123.51|122.41|123.28|122.18|112
1644110700000|2022-02-06 01:25:00|123.45|122.35|123.58|122.48|123.58|122.48|123.38|122.28|139
1644111000000|2022-02-06 01:30:00|123.57|122.47|123.51|122.41|123.68|122.58|123.4|122.3|156
1644111300000|2022-02-06 01:35:00|123.5|122.4|123.55|122.45|123.58|122.48|123.48|122.38|126
1644111600000|2022-02-06 01:40:00|123.56|122.46|123.58|122.48|123.61|122.51|123.46|122.36|102
1644111900000|2022-02-06 01:45:00|123.57|122.47|123.68|122.58|123.76|122.66|123.48|122.38|114
1644112200000|2022-02-06 01:50:00|123.67|122.57|123.96|122.86|123.98|122.88|123.65|122.55|189
1644112500000|2022-02-06 01:55:00|123.97|122.87|123.88|122.78|124.01|122.91|123.79|122.69|168
1644112800000|2022-02-06 02:00:00|123.89|122.79|124.04|122.94|124.05|122.95|123.65|122.55|217
1644113100000|2022-02-06 02:05:00|124.03|122.93|123.97|122.87|124.05|122.95|123.94|122.84|173
1644113400000|2022-02-06 02:10:00|123.96|122.86|124.05|122.95|124.05|122.95|123.87|122.77|165
1644113700000|2022-02-06 02:15:00|124.04|122.94|123.74|122.64|124.06|122.96|123.74|122.64|119
1644114000000|2022-02-06 02:20:00|123.75|122.65|124.03|122.93|124.07|122.97|123.62|122.52|182
1644114300000|2022-02-06 02:25:00|124.02|122.92|124.05|122.95|124.08|122.98|124.02|122.92|105
1644114600000|2022-02-06 02:30:00|124.06|122.96|123.75|122.65|124.06|122.96|123.44|122.34|207
1644114900000|2022-02-06 02:35:00|123.74|122.64|123.58|122.48|123.77|122.67|123.57|122.47|187
1644115200000|2022-02-06 02:40:00|123.57|122.47|123.55|122.45|123.58|122.48|123.34|122.24|109
1644115500000|2022-02-06 02:45:00|123.54|122.44|123.3|122.2|123.55|122.45|123.3|122.2|140
1644115800000|2022-02-06 02:50:00|123.29|122.19|123.27|122.17|123.39|122.29|123.26|122.16|119
1644116100000|2022-02-06 02:55:00|123.28|122.18|123.46|122.36|123.5|122.4|123.18|122.08|144
1644116400000|2022-02-06 03:00:00|123.45|122.35|123.47|122.37|123.48|122.38|123.36|122.26|127
1644116700000|2022-02-06 03:05:00|123.46|122.36|123.51|122.41|123.57|122.47|123.39|122.29|100
1644117000000|2022-02-06 03:10:00|123.5|122.4|123.4|122.3|123.51|122.41|123.35|122.25|78
1644117300000|2022-02-06 03:15:00|123.38|122.28|123.26|122.16|123.53|122.43|123.25|122.15|156
1644117600000|2022-02-06 03:20:00|123.25|122.15|123.39|122.29|123.42|122.32|123.25|122.15|90
1644117900000|2022-02-06 03:25:00|123.4|122.3|123.39|122.29|123.51|122.41|123.3|122.2|108
1644118200000|2022-02-06 03:30:00|123.4|122.3|123.58|122.48|123.6|122.5|123.4|122.3|105
1644118500000|2022-02-06 03:35:00|123.59|122.49|123.71|122.61|123.74|122.64|123.58|122.48|91
1644118800000|2022-02-06 03:40:00|123.7|122.6|123.62|122.52|123.71|122.61|123.58|122.48|101
1644119100000|2022-02-06 03:45:00|123.63|122.53|123.46|122.36|123.68|122.58|123.45|122.35|101
1644119400000|2022-02-06 03:50:00|123.45|122.35|123.19|122.09|123.47|122.37|123.16|122.06|107
1644119700000|2022-02-06 03:55:00|123.18|122.08|122.88|121.78|123.18|122.08|122.87|121.77|152
1644120000000|2022-02-06 04:00:00|122.89|121.79|122.89|121.79|123.25|122.15|122.89|121.79|211
1644120300000|2022-02-06 04:05:00|122.88|121.78|122.24|121.14|122.9|121.8|122.17|121.07|284
1644120600000|2022-02-06 04:10:00|122.25|121.15|122.34|121.24|122.6|121.5|122.25|121.15|219
1644120900000|2022-02-06 04:15:00|122.35|121.25|122.45|121.35|122.54|121.44|122.06|120.96|273
1644121200000|2022-02-06 04:20:00|122.46|121.36|122.4|121.3|122.67|121.57|122.35|121.25|208
1644121500000|2022-02-06 04:25:00|122.39|121.29|122.37|121.27|122.51|121.41|122.37|121.27|66
1644122100000|2022-02-06 04:35:00|122.68|121.58|122.65|121.55|122.68|121.58|122.64|121.54|21
1644122400000|2022-02-06 04:40:00|122.66|121.56|122.57|121.47|122.68|121.58|122.54|121.44|175
1644122700000|2022-02-06 04:45:00|122.56|121.46|122.76|121.66|122.78|121.68|122.56|121.46|169
1644123000000|2022-02-06 04:50:00|122.75|121.65|122.69|121.59|122.82|121.72|122.69|121.59|104
1644123300000|2022-02-06 04:55:00|122.7|121.6|122.8|121.7|122.86|121.76|122.69|121.59|98
1644123600000|2022-02-06 05:00:00|122.79|121.69|122.56|121.46|122.85|121.75|122.55|121.45|103
1644123900000|2022-02-06 05:05:00|122.57|121.47|122.66|121.56|122.68|121.58|122.5|121.4|115
1644124200000|2022-02-06 05:10:00|122.67|121.57|122.45|121.35|122.67|121.57|122.39|121.29|119
1644124500000|2022-02-06 05:15:00|122.46|121.36|122.48|121.38|122.64|121.54|122.38|121.28|118
1644124800000|2022-02-06 05:20:00|122.49|121.39|122.65|121.55|122.83|121.73|122.49|121.39|168
1644125100000|2022-02-06 05:25:00|122.66|121.56|122.76|121.66|122.77|121.67|122.55|121.45|79
1644125400000|2022-02-06 05:30:00|122.77|121.67|122.9|121.8|122.91|121.81|122.76|121.66|122
1644125700000|2022-02-06 05:35:00|122.89|121.79|122.77|121.67|122.91|121.81|122.76|121.66|90
1644126000000|2022-02-06 05:40:00|122.76|121.66|123.05|121.95|123.06|121.96|122.75|121.65|94
1644126300000|2022-02-06 05:45:00|123.04|121.94|123.15|122.05|123.16|122.06|123.02|121.92|86
1644126600000|2022-02-06 05:50:00|123.16|122.06|123.06|121.96|123.16|122.06|122.85|121.75|133
1644126900000|2022-02-06 05:55:00|123.07|121.97|123.23|122.13|123.25|122.15|122.99|121.89|117
1644127200000|2022-02-06 06:00:00|123.24|122.14|123.39|122.29|123.39|122.29|123.06|121.96|155
1644127500000|2022-02-06 06:05:00|123.38|122.28|123.24|122.14|123.45|122.35|123.02|121.92|149
1644127800000|2022-02-06 06:10:00|123.23|122.13|122.96|121.86|123.24|122.14|122.96|121.86|156
1644128100000|2022-02-06 06:15:00|122.95|121.85|122.78|121.68|123.04|121.94|122.75|121.65|140
1644128400000|2022-02-06 06:20:00|122.79|121.69|122.76|121.66|122.97|121.87|122.76|121.66|118
1644128700000|2022-02-06 06:25:00|122.77|121.67|123.16|122.06|123.37|122.27|122.76|121.66|203
1644129000000|2022-02-06 06:30:00|123.17|122.07|123.18|122.08|123.2|122.1|123.06|121.96|91
1644129300000|2022-02-06 06:35:00|123.19|122.09|123.15|122.05|123.46|122.36|123.15|122.05|127
1644129600000|2022-02-06 06:40:00|123.16|122.06|123.29|122.19|123.29|122.19|123.14|122.04|112
1644129900000|2022-02-06 06:45:00|123.28|122.18|123.18|122.08|123.3|122.2|123.18|122.08|143
1644130200000|2022-02-06 06:50:00|123.19|122.09|122.87|121.77|123.2|122.1|122.86|121.76|164
1644130500000|2022-02-06 06:55:00|122.86|121.76|122.78|121.68|122.86|121.76|122.62|121.52|172
1644130800000|2022-02-06 07:00:00|122.77|121.67|122.65|121.55|122.96|121.86|122.55|121.45|133
1644131100000|2022-02-06 07:05:00|122.64|121.54|122.79|121.69|122.8|121.7|122.57|121.47|158
1644131400000|2022-02-06 07:10:00|122.78|121.68|122.97|121.87|123|121.9|122.75|121.65|153
1644131700000|2022-02-06 07:15:00|122.98|121.88|122.86|121.76|122.98|121.88|122.68|121.58|128
1644132000000|2022-02-06 07:20:00|122.87|121.77|122.78|121.68|123|121.9|122.76|121.66|135
1644132300000|2022-02-06 07:25:00|122.77|121.67|122.75|121.65|122.9|121.8|122.73|121.63|98
1644132600000|2022-02-06 07:30:00|122.74|121.64|123.25|122.15|123.25|122.15|122.74|121.64|157
1644132900000|2022-02-06 07:35:00|123.24|122.14|123.27|122.17|123.28|122.18|123.07|121.97|150
1644133200000|2022-02-06 07:40:00|123.26|122.16|123.47|122.37|123.56|122.46|123.26|122.16|147
1644133500000|2022-02-06 07:45:00|123.48|122.38|123.88|122.78|124.06|122.96|123.45|122.35|304
1644133800000|2022-02-06 07:50:00|123.87|122.77|123.72|122.62|123.96|122.86|123.67|122.57|247
1644134100000|2022-02-06 07:55:00|123.71|122.61|123.49|122.39|123.75|122.65|123.41|122.31|177
1644134400000|2022-02-06 08:00:00|123.48|122.38|123.27|122.17|123.59|122.49|123.18|122.08|211
1644134700000|2022-02-06 08:05:00|123.29|122.19|123.78|122.68|123.79|122.69|123.25|122.15|194
1644135000000|2022-02-06 08:10:00|123.82|122.72|123.91|122.81|124.25|123.15|123.82|122.72|280
1644135300000|2022-02-06 08:15:00|123.9|122.8|124.05|122.95|124.28|123.18|123.69|122.59|236
1644135600000|2022-02-06 08:20:00|124.02|122.92|124.48|123.38|124.48|123.38|123.75|122.65|218
1644135900000|2022-02-06 08:25:00|124.49|123.39|124.99|123.89|125.08|123.98|124.44|123.34|291
1644136200000|2022-02-06 08:30:00|125|123.9|125.48|124.38|125.55|124.45|124.87|123.77|290
1644136500000|2022-02-06 08:35:00|125.49|124.39|125.9|124.8|125.9|124.8|125.39|124.29|235
1644136800000|2022-02-06 08:40:00|125.89|124.79|125.86|124.76|126.14|125.04|125.55|124.45|319
1644137100000|2022-02-06 08:45:00|125.87|124.77|125.67|124.57|125.87|124.77|125.56|124.46|214
1644137400000|2022-02-06 08:50:00|125.66|124.56|126.57|125.47|126.58|125.48|125.66|124.56|279
1644137700000|2022-02-06 08:55:00|126.58|125.48|128.13|127.03|128.43|127.33|126.54|125.44|546
1644138000000|2022-02-06 09:00:00|128.11|127.01|127.18|126.08|128.12|127.02|127.1|126|459
1644138300000|2022-02-06 09:05:00|127.19|126.09|127.47|126.37|127.92|126.82|127.19|126.09|282
1644138600000|2022-02-06 09:10:00|127.48|126.38|127.37|126.27|127.53|126.43|127.17|126.07|233
1644138900000|2022-02-06 09:15:00|127.38|126.28|127.4|126.3|127.62|126.52|127.29|126.19|274
1644139200000|2022-02-06 09:20:00|127.41|126.31|127.51|126.41|127.55|126.45|127.17|126.07|202
1644139500000|2022-02-06 09:25:00|127.5|126.4|127.83|126.73|127.83|126.73|127.35|126.25|181
1644139800000|2022-02-06 09:30:00|127.86|126.76|127.45|126.35|128.07|126.97|127.33|126.23|249
1644140100000|2022-02-06 09:35:00|127.46|126.36|127.53|126.43|127.59|126.49|127.34|126.24|105
1644140400000|2022-02-06 09:40:00|127.54|126.44|127.11|126.01|127.58|126.48|127.11|126.01|169
1644140700000|2022-02-06 09:45:00|127.1|126|127.38|126.28|127.49|126.39|127.09|125.99|165
1644141000000|2022-02-06 09:50:00|127.39|126.29|127.28|126.18|127.42|126.32|127.24|126.14|118
1644141300000|2022-02-06 09:55:00|127.29|126.19|127.16|126.06|127.42|126.32|127.16|126.06|186
1644141600000|2022-02-06 10:00:00|127.15|126.05|127.3|126.2|127.55|126.45|127.15|126.05|235
1644141900000|2022-02-06 10:05:00|127.31|126.21|127.19|126.09|127.48|126.38|127.19|126.09|179
1644142200000|2022-02-06 10:10:00|127.18|126.08|127.03|125.93|127.19|126.09|126.98|125.88|166
1644142500000|2022-02-06 10:15:00|127.02|125.92|126.86|125.76|127.03|125.93|126.66|125.56|227
1644142800000|2022-02-06 10:20:00|126.87|125.77|126.45|125.35|126.91|125.81|126.38|125.28|146
1644143100000|2022-02-06 10:25:00|126.46|125.36|126.68|125.58|126.86|125.76|126.46|125.36|154
1644143400000|2022-02-06 10:30:00|126.67|125.57|125.96|124.86|126.71|125.61|125.85|124.75|184
1644143700000|2022-02-06 10:35:00|125.97|124.87|126.09|124.99|126.31|125.21|125.97|124.87|215
1644144000000|2022-02-06 10:40:00|126.1|125|126.11|125.01|126.31|125.21|126.07|124.97|177
1644144300000|2022-02-06 10:45:00|126.12|125.02|125.76|124.66|126.14|125.04|125.61|124.51|188
1644144600000|2022-02-06 10:50:00|125.75|124.65|125.66|124.56|125.88|124.78|125.66|124.56|148
1644144900000|2022-02-06 10:55:00|125.67|124.57|125.46|124.36|125.77|124.67|125.38|124.28|174
1644145200000|2022-02-06 11:00:00|125.45|124.35|125.43|124.33|125.87|124.77|125.42|124.32|212
1644145500000|2022-02-06 11:05:00|125.42|124.32|125.21|124.11|125.51|124.41|125.2|124.1|160
1644145800000|2022-02-06 11:10:00|125.22|124.12|125.47|124.37|125.55|124.45|125.12|124.02|221
1644146100000|2022-02-06 11:15:00|125.46|124.36|125.44|124.34|125.76|124.66|125.42|124.32|208
1644146400000|2022-02-06 11:20:00|125.45|124.35|125.57|124.47|125.68|124.58|125.45|124.35|208
1644146700000|2022-02-06 11:25:00|125.58|124.48|125.67|124.57|125.75|124.65|125.57|124.47|157
1644147000000|2022-02-06 11:30:00|125.66|124.56|125.57|124.47|125.76|124.66|125.57|124.47|141
1644147300000|2022-02-06 11:35:00|125.59|124.49|125.74|124.64|125.78|124.68|125.58|124.48|158
1644147600000|2022-02-06 11:40:00|125.75|124.65|125.45|124.35|125.8|124.7|125.45|124.35|171
1644147900000|2022-02-06 11:45:00|125.44|124.34|125.48|124.38|125.5|124.4|125.24|124.14|223
1644148200000|2022-02-06 11:50:00|125.47|124.37|125.63|124.53|125.66|124.56|125.42|124.32|186
1644148500000|2022-02-06 11:55:00|125.64|124.54|125.73|124.63|125.74|124.64|125.55|124.45|142
1644148800000|2022-02-06 12:00:00|125.75|124.65|125.94|124.84|125.97|124.87|125.73|124.63|172
1644149100000|2022-02-06 12:05:00|125.95|124.85|126.46|125.36|126.46|125.36|125.94|124.84|268
1644149400000|2022-02-06 12:10:00|126.45|125.35|126.45|125.35|126.46|125.36|126.33|125.23|121
1644149700000|2022-02-06 12:15:00|126.44|125.34|126.34|125.24|126.47|125.37|126.24|125.14|173
1644150000000|2022-02-06 12:20:00|126.36|125.26|126.23|125.13|126.37|125.27|126.14|125.04|106
1644150300000|2022-02-06 12:25:00|126.22|125.12|126.26|125.16|126.3|125.2|126.14|125.04|137
1644150600000|2022-02-06 12:30:00|126.25|125.15|126.18|125.08|126.4|125.3|126.17|125.07|133
1644150900000|2022-02-06 12:35:00|126.19|125.09|125.99|124.89|126.19|125.09|125.96|124.86|176
1644151200000|2022-02-06 12:40:00|125.97|124.87|125.59|124.49|125.97|124.87|125.59|124.49|137
1644151500000|2022-02-06 12:45:00|125.58|124.48|124.66|123.56|125.59|124.49|124.42|123.32|223
1644151800000|2022-02-06 12:50:00|124.67|123.57|124.74|123.64|124.95|123.85|124.65|123.55|288
1644152100000|2022-02-06 12:55:00|124.75|123.65|125.01|123.91|125.02|123.92|124.56|123.46|248
1644152400000|2022-02-06 13:00:00|124.99|123.89|124.92|123.82|125.14|124.04|124.8|123.7|237
1644152700000|2022-02-06 13:05:00|124.91|123.81|125.62|124.52|125.64|124.54|124.84|123.74|312
1644153000000|2022-02-06 13:10:00|125.63|124.53|124.89|123.79|125.85|124.75|124.74|123.64|365
1644153300000|2022-02-06 13:15:00|124.9|123.8|124.97|123.87|125.02|123.92|124.52|123.42|381
1644153600000|2022-02-06 13:20:00|124.96|123.86|125.25|124.15|125.28|124.18|124.86|123.76|164
1644153900000|2022-02-06 13:25:00|125.24|124.14|125.16|124.06|125.35|124.25|124.95|123.85|295
1644154200000|2022-02-06 13:30:00|125.15|124.05|125.22|124.12|125.24|124.14|124.94|123.84|206
1644154500000|2022-02-06 13:35:00|125.21|124.11|124.95|123.85|125.28|124.18|124.72|123.62|209
1644154800000|2022-02-06 13:40:00|124.94|123.84|124.86|123.76|124.97|123.87|124.74|123.64|182
1644155100000|2022-02-06 13:45:00|124.87|123.77|124.94|123.84|124.96|123.86|124.75|123.65|203
1644155400000|2022-02-06 13:50:00|124.96|123.86|124.98|123.88|125.08|123.98|124.95|123.85|186
1644155700000|2022-02-06 13:55:00|124.99|123.89|124.99|123.89|125.15|124.05|124.85|123.75|163
1644156000000|2022-02-06 14:00:00|124.98|123.88|124.7|123.6|125.08|123.98|124.67|123.57|163
1644156300000|2022-02-06 14:05:00|124.69|123.59|124.76|123.66|124.8|123.7|124.59|123.49|158
1644156600000|2022-02-06 14:10:00|124.77|123.67|124.58|123.48|124.8|123.7|124.41|123.31|135
1644156900000|2022-02-06 14:15:00|124.59|123.49|124.77|123.67|124.77|123.67|124.53|123.43|167
1644157200000|2022-02-06 14:20:00|124.78|123.68|124.95|123.85|124.96|123.86|124.77|123.67|118
1644157500000|2022-02-06 14:25:00|124.94|123.84|125.14|124.04|125.14|124.04|124.94|123.84|164
1644157800000|2022-02-06 14:30:00|125.13|124.03|125.36|124.26|126.23|125.13|125.05|123.95|555
1644158100000|2022-02-06 14:35:00|125.35|124.25|124.46|123.36|125.36|124.26|123.84|122.74|584
1644158400000|2022-02-06 14:40:00|124.45|123.35|123.41|122.31|124.45|123.35|122.75|121.65|539
1644158700000|2022-02-06 14:45:00|123.39|122.29|122.37|121.27|123.72|122.62|121.4|120.3|635
1644159000000|2022-02-06 14:50:00|122.4|121.3|122.46|121.36|122.84|121.74|122.18|121.08|531
1644159300000|2022-02-06 14:55:00|122.47|121.37|122.37|121.27|122.76|121.66|122.03|120.93|398
1644159600000|2022-02-06 15:00:00|122.38|121.28|121.7|120.6|122.38|121.28|121.22|120.12|508
1644159900000|2022-02-06 15:05:00|121.71|120.61|122.26|121.16|122.8|121.7|121.65|120.55|550
1644160200000|2022-02-06 15:10:00|122.25|121.15|122.18|121.08|122.37|121.27|121.98|120.88|334
1644160500000|2022-02-06 15:15:00|122.19|121.09|122.35|121.25|122.64|121.54|122.09|120.99|310
1644160800000|2022-02-06 15:20:00|122.34|121.24|122.64|121.54|122.68|121.58|122.34|121.24|247
1644161100000|2022-02-06 15:25:00|122.63|121.53|123.06|121.96|123.06|121.96|122.63|121.53|191
1644161400000|2022-02-06 15:30:00|123.05|121.95|123.15|122.05|123.34|122.24|122.97|121.87|259
1644161700000|2022-02-06 15:35:00|123.14|122.04|122.85|121.75|123.18|122.08|122.76|121.66|302
1644162000000|2022-02-06 15:40:00|122.86|121.76|122.46|121.36|122.97|121.87|122.43|121.33|239
1644162300000|2022-02-06 15:45:00|122.47|121.37|123.17|122.07|123.26|122.16|122.47|121.37|313
1644162600000|2022-02-06 15:50:00|123.2|122.1|123.27|122.17|123.34|122.24|123.15|122.05|178
1644162900000|2022-02-06 15:55:00|123.26|122.16|123.35|122.25|123.36|122.26|123.16|122.06|166
1644163200000|2022-02-06 16:00:00|123.36|122.26|122.97|121.87|123.44|122.34|122.93|121.83|380
1644163500000|2022-02-06 16:05:00|122.98|121.88|123.05|121.95|123.07|121.97|122.88|121.78|150
1644163800000|2022-02-06 16:10:00|123.07|121.97|123.26|122.16|123.37|122.27|123.07|121.97|230
1644164100000|2022-02-06 16:15:00|123.27|122.17|123.49|122.39|123.55|122.45|123.27|122.17|190
1644164400000|2022-02-06 16:20:00|123.5|122.4|123.62|122.52|123.68|122.58|123.48|122.38|175
1644164700000|2022-02-06 16:25:00|123.63|122.53|123.66|122.56|123.8|122.7|123.62|122.52|163
1644165000000|2022-02-06 16:30:00|123.65|122.55|124.03|122.93|124.06|122.96|123.65|122.55|224
1644165300000|2022-02-06 16:35:00|124.04|122.94|124.12|123.02|124.43|123.33|123.86|122.76|283
1644165600000|2022-02-06 16:40:00|124.11|123.01|123.93|122.83|124.45|123.35|123.86|122.76|310
1644165900000|2022-02-06 16:45:00|123.94|122.84|124.47|123.37|124.54|123.44|123.94|122.84|270
1644166200000|2022-02-06 16:50:00|124.48|123.38|124.47|123.37|124.53|123.43|124.26|123.16|193
1644166500000|2022-02-06 16:55:00|124.46|123.36|124.35|123.25|124.48|123.38|124.35|123.25|187
1644166800000|2022-02-06 17:00:00|124.36|123.26|124.38|123.28|124.45|123.35|124.18|123.08|146
1644167100000|2022-02-06 17:05:00|124.37|123.27|124.45|123.35|124.46|123.36|124.07|122.97|188
1644167400000|2022-02-06 17:10:00|124.46|123.36|124.18|123.08|124.57|123.47|124.18|123.08|171
1644167700000|2022-02-06 17:15:00|124.17|123.07|124.35|123.25|124.45|123.35|124.17|123.07|154
1644168000000|2022-02-06 17:20:00|124.36|123.26|124.53|123.43|124.55|123.45|124.35|123.25|133
1644168300000|2022-02-06 17:25:00|124.54|123.44|124.47|123.37|124.55|123.45|124.27|123.17|168
1644168600000|2022-02-06 17:30:00|124.46|123.36|124.37|123.27|124.48|123.38|124.36|123.26|154
1644168900000|2022-02-06 17:35:00|124.36|123.26|124.4|123.3|124.5|123.4|124.33|123.23|171
1644169200000|2022-02-06 17:40:00|124.41|123.31|124.17|123.07|124.57|123.47|124.02|122.92|232
1644169500000|2022-02-06 17:45:00|124.18|123.08|124.17|123.07|124.29|123.19|124.15|123.05|148
1644169800000|2022-02-06 17:50:00|124.18|123.08|124.27|123.17|124.29|123.19|124.13|123.03|137
1644170100000|2022-02-06 17:55:00|124.26|123.16|124.26|123.16|124.29|123.19|123.85|122.75|178
1644170400000|2022-02-06 18:00:00|124.25|123.15|124.27|123.17|124.28|123.18|124.06|122.96|166
1644170700000|2022-02-06 18:05:00|124.28|123.18|124.01|122.91|124.31|123.21|123.87|122.77|138
1644171000000|2022-02-06 18:10:00|124.02|122.92|123.67|122.57|124.08|122.98|123.67|122.57|158
1644171300000|2022-02-06 18:15:00|123.68|122.58|123.66|122.56|123.9|122.8|123.64|122.54|168
1644171600000|2022-02-06 18:20:00|123.65|122.55|123.51|122.41|123.68|122.58|123.5|122.4|154
1644171900000|2022-02-06 18:25:00|123.5|122.4|123.46|122.36|123.51|122.41|123.35|122.25|168
1644172200000|2022-02-06 18:30:00|123.45|122.35|123.28|122.18|123.46|122.36|123.28|122.18|130
1644172500000|2022-02-06 18:35:00|123.29|122.19|123.47|122.37|123.64|122.54|123.27|122.17|136
1644172800000|2022-02-06 18:40:00|123.46|122.36|123.61|122.51|123.87|122.77|123.46|122.36|149
1644173100000|2022-02-06 18:45:00|123.62|122.52|123.68|122.58|123.79|122.69|123.58|122.48|131
1644173400000|2022-02-06 18:50:00|123.69|122.59|123.35|122.25|123.71|122.61|123.21|122.11|190
1644173700000|2022-02-06 18:55:00|123.36|122.26|123.55|122.45|123.56|122.46|123.21|122.11|224
1644174000000|2022-02-06 19:00:00|123.51|122.41|123.78|122.68|123.9|122.8|123.46|122.36|184
1644174300000|2022-02-06 19:05:00|123.77|122.67|123.95|122.85|124.04|122.94|123.77|122.67|148
1644174600000|2022-02-06 19:10:00|123.96|122.86|124.08|122.98|124.1|123|123.9|122.8|144
1644174900000|2022-02-06 19:15:00|124.09|122.99|124.5|123.4|124.5|123.4|124.08|122.98|138
1644175200000|2022-02-06 19:20:00|124.49|123.39|124.57|123.47|124.6|123.5|124.4|123.3|153
1644175500000|2022-02-06 19:25:00|124.58|123.48|124.6|123.5|124.6|123.5|124.28|123.18|183
1644175800000|2022-02-06 19:30:00|124.59|123.49|124.57|123.47|124.77|123.67|124.54|123.44|189
1644176100000|2022-02-06 19:35:00|124.58|123.48|124.61|123.51|124.67|123.57|124.47|123.37|129
1644176400000|2022-02-06 19:40:00|124.6|123.5|124.46|123.36|124.61|123.51|124.25|123.15|196
1644176700000|2022-02-06 19:45:00|124.45|123.35|124.48|123.38|124.49|123.39|124.34|123.24|160
1644177000000|2022-02-06 19:50:00|124.49|123.39|124.55|123.45|124.69|123.59|124.43|123.33|194
1644177300000|2022-02-06 19:55:00|124.56|123.46|124.86|123.76|124.89|123.79|124.56|123.46|159
1644177600000|2022-02-06 20:00:00|124.85|123.75|124.76|123.66|124.88|123.78|124.57|123.47|204
1644177900000|2022-02-06 20:05:00|124.77|123.67|124.79|123.69|124.87|123.77|124.69|123.59|145
1644178200000|2022-02-06 20:10:00|124.8|123.7|124.66|123.56|124.82|123.72|124.64|123.54|109
1644178500000|2022-02-06 20:15:00|124.65|123.55|124.5|123.4|124.67|123.57|124.44|123.34|196
1644178800000|2022-02-06 20:20:00|124.49|123.39|124.48|123.38|124.56|123.46|124.27|123.17|142
1644179100000|2022-02-06 20:25:00|124.47|123.37|124.5|123.4|124.5|123.4|124.36|123.26|123
1644179400000|2022-02-06 20:30:00|124.49|123.39|124.65|123.55|124.68|123.58|124.41|123.31|186
1644179700000|2022-02-06 20:35:00|124.66|123.56|125.09|122.99|125.19|123.64|124.66|122.97|127
1644180000000|2022-02-06 20:40:00|125.1|123|124.86|122.76|125.11|123.01|124.67|122.57|165
1644180300000|2022-02-06 20:45:00|124.87|122.77|124.45|122.35|124.96|122.86|124.3|122.2|198
1644180600000|2022-02-06 20:50:00|124.44|122.34|124.42|122.32|124.59|122.49|124.28|122.18|208
1644180900000|2022-02-06 20:55:00|124.43|122.33|124.85|122.75|124.95|122.85|124.42|122.32|194
1644181200000|2022-02-06 21:00:00|124.86|122.76|125.18|123.08|125.28|123.18|124.86|122.76|143
1644181500000|2022-02-06 21:05:00|125.17|123.07|125.24|123.14|125.24|123.14|124.87|122.77|143
1644181800000|2022-02-06 21:10:00|125.23|123.13|125.05|122.95|125.28|123.18|124.96|122.86|192
1644182100000|2022-02-06 21:15:00|125.06|122.96|125.38|123.28|125.39|123.29|125.06|122.96|130
1644182400000|2022-02-06 21:20:00|125.39|123.29|125.38|123.28|125.48|123.38|125.35|123.25|91
1644182700000|2022-02-06 21:25:00|125.39|123.29|125.85|123.75|125.98|123.88|125.34|123.24|210
1644183000000|2022-02-06 21:30:00|125.84|123.74|125.99|123.89|126.06|123.96|125.74|123.64|212
1644183300000|2022-02-06 21:35:00|125.98|123.88|125.73|123.63|126.01|123.91|125.47|123.37|229
1644183600000|2022-02-06 21:40:00|125.74|123.64|125.75|123.65|125.77|123.67|125.56|123.46|187
1644183900000|2022-02-06 21:45:00|125.76|123.66|125.77|123.67|125.8|123.7|125.58|123.48|131
1644184200000|2022-02-06 21:50:00|125.76|123.66|126.08|123.98|126.2|124.1|125.75|123.65|166
1644184500000|2022-02-06 21:55:00|126.07|123.97|125.85|123.75|126.08|123.98|125.78|123.68|218
1644184800000|2022-02-06 22:00:00|125.84|123.74|125.56|124.46|126.13|124.47|125.55|123.58|251
1644185100000|2022-02-06 22:05:00|125.55|124.45|125.67|124.57|125.69|124.59|125.41|124.31|251
1644185400000|2022-02-06 22:10:00|125.66|124.56|125.59|124.49|125.69|124.59|125.54|124.44|221
1644185700000|2022-02-06 22:15:00|125.58|124.48|125.34|124.24|125.59|124.49|125.24|124.14|256
1644186000000|2022-02-06 22:20:00|125.35|124.25|125.42|124.32|125.48|124.38|125.33|124.23|196
1644186300000|2022-02-06 22:25:00|125.41|124.31|125.11|124.01|125.41|124.31|125.06|123.96|240
1644186600000|2022-02-06 22:30:00|125.12|124.02|125.09|123.99|125.12|124.02|125.02|123.92|218
1644186900000|2022-02-06 22:35:00|125.1|124|124.98|123.88|125.14|124.04|124.96|123.86|224
1644187200000|2022-02-06 22:40:00|124.99|123.89|125.29|124.19|125.29|124.19|124.96|123.86|249
1644187500000|2022-02-06 22:45:00|125.3|124.2|125.26|124.16|125.31|124.21|125.25|124.15|110
1644187800000|2022-02-06 22:50:00|125.27|124.17|124.93|123.83|125.27|124.17|124.73|123.63|277
1644188100000|2022-02-06 22:55:00|124.92|123.82|124.81|123.71|124.92|123.82|124.64|123.54|254
1644188400000|2022-02-06 23:00:00|124.8|123.7|124.95|123.85|125.23|124.13|124.61|123.51|513
1644188700000|2022-02-06 23:05:00|124.94|123.84|126.09|124.99|126.09|124.99|124.86|123.76|503
1644189000000|2022-02-06 23:10:00|126.11|125.01|125.55|124.45|126.83|125.73|125.51|124.41|645
1644189300000|2022-02-06 23:15:00|125.56|124.46|126.72|125.62|126.85|125.75|125.56|124.46|645
1644189600000|2022-02-06 23:20:00|126.75|125.65|127.51|126.41|127.57|126.47|126.71|125.61|669
1644189900000|2022-02-06 23:25:00|127.54|126.44|126.94|125.84|127.69|126.59|126.66|125.56|506
1644190200000|2022-02-06 23:30:00|126.92|125.82|127.35|126.25|127.42|126.32|126.91|125.81|478
1644190500000|2022-02-06 23:35:00|127.34|126.24|127.41|126.31|127.7|126.6|127.22|126.12|443
1644190800000|2022-02-06 23:40:00|127.4|126.3|128.46|127.36|128.47|127.37|127.36|126.26|489
1644191100000|2022-02-06 23:45:00|128.45|127.35|128.03|126.93|128.66|127.56|127.83|126.73|552
1644191400000|2022-02-06 23:50:00|128.02|126.92|128.27|127.17|128.3|127.2|127.8|126.7|475
1644191700000|2022-02-06 23:55:00|128.28|127.18|128.23|127.13|128.4|127.3|128.05|126.95|374
1644192000000|2022-02-07 00:00:00|128.24|127.14|127.73|126.63|128.48|127.38|127.49|126.39|534
1644192300000|2022-02-07 00:05:00|127.72|126.62|127.43|126.33|127.78|126.68|127.36|126.26|481
1644192600000|2022-02-07 00:10:00|127.42|126.32|126.75|125.65|127.43|126.33|126.54|125.44|605
1644192900000|2022-02-07 00:15:00|126.74|125.64|126.28|125.18|127.08|125.98|126.24|125.14|512
1644193200000|2022-02-07 00:20:00|126.26|125.16|126.58|125.48|127.11|126.01|126.17|125.07|554
1644193500000|2022-02-07 00:25:00|126.57|125.47|126.11|125.01|126.58|125.48|125.65|124.55|699
1644193800000|2022-02-07 00:30:00|126.12|125.02|126.22|125.12|126.43|125.33|125.96|124.86|466
1644194100000|2022-02-07 00:35:00|126.21|125.11|126.14|125.04|126.54|125.44|125.97|124.87|442
1644194400000|2022-02-07 00:40:00|126.11|125.01|126.52|125.42|126.61|125.51|126.11|125.01|383
1644194700000|2022-02-07 00:45:00|126.51|125.41|126.22|125.12|126.7|125.6|125.98|124.88|354
1644195000000|2022-02-07 00:50:00|126.21|125.11|126.7|125.6|126.72|125.62|126.12|125.02|316
1644195300000|2022-02-07 00:55:00|126.69|125.59|126.98|125.88|127.15|126.05|126.67|125.57|362
1644195600000|2022-02-07 01:00:00|126.97|125.87|126.52|125.42|127.13|126.03|126.4|125.3|401
1644195900000|2022-02-07 01:05:00|126.53|125.43|126.34|125.24|126.6|125.5|126.28|125.18|296
1644196200000|2022-02-07 01:10:00|126.33|125.23|126.64|125.54|126.64|125.54|126.2|125.1|345
1644196500000|2022-02-07 01:15:00|126.63|125.53|126.7|125.6|126.76|125.66|126.53|125.43|357
1644196800000|2022-02-07 01:20:00|126.71|125.61|126.62|125.52|126.83|125.73|126.5|125.4|316
1644197100000|2022-02-07 01:25:00|126.63|125.53|126.56|125.46|126.94|125.84|126.46|125.36|324
1644197400000|2022-02-07 01:30:00|126.57|125.47|126.77|125.67|126.84|125.74|126.57|125.47|326
1644197700000|2022-02-07 01:35:00|126.76|125.66|127.34|126.24|127.42|126.32|126.73|125.63|393
1644198000000|2022-02-07 01:40:00|127.33|126.23|127.13|126.03|127.38|126.28|126.88|125.78|438
1644198300000|2022-02-07 01:45:00|127.12|126.02|127.17|126.07|127.37|126.27|126.97|125.87|355
1644198600000|2022-02-07 01:50:00|127.18|126.08|126.97|125.87|127.28|126.18|126.87|125.77|347
1644198900000|2022-02-07 01:55:00|126.95|125.85|126.7|125.6|126.95|125.85|126.57|125.47|284
1644199200000|2022-02-07 02:00:00|126.73|125.63|126.75|125.65|126.99|125.89|126.66|125.56|356
1644199500000|2022-02-07 02:05:00|126.76|125.66|126.81|125.71|126.89|125.79|126.74|125.64|352
1644199800000|2022-02-07 02:10:00|126.82|125.72|126.59|125.49|126.87|125.77|126.55|125.45|314
1644200100000|2022-02-07 02:15:00|126.58|125.48|126.7|125.6|126.81|125.71|126.58|125.48|230
1644200400000|2022-02-07 02:20:00|126.69|125.59|127.05|125.95|127.05|125.95|126.69|125.59|308
1644200700000|2022-02-07 02:25:00|127.07|125.97|126.93|125.83|127.07|125.97|126.71|125.61|276
1644201000000|2022-02-07 02:30:00|126.95|125.85|126.97|125.87|127.18|126.08|126.92|125.82|334
1644201300000|2022-02-07 02:35:00|126.98|125.88|127.27|126.17|127.3|126.2|126.95|125.85|396
1644201600000|2022-02-07 02:40:00|127.3|126.2|127.61|126.51|127.68|126.58|127.15|126.05|398
1644201900000|2022-02-07 02:45:00|127.62|126.52|127.67|126.57|128.01|126.91|127.62|126.52|487
1644202200000|2022-02-07 02:50:00|127.66|126.56|127.67|126.57|127.77|126.67|127.39|126.29|382
1644202500000|2022-02-07 02:55:00|127.66|126.56|127.07|125.97|127.67|126.57|127.06|125.96|396
1644202800000|2022-02-07 03:00:00|127.09|125.99|127.48|126.38|127.54|126.44|127.07|125.97|295
1644203100000|2022-02-07 03:05:00|127.49|126.39|127.81|126.71|127.93|126.83|127.46|126.36|289
1644203400000|2022-02-07 03:10:00|127.82|126.72|127.63|126.53|127.9|126.8|127.56|126.46|317
1644203700000|2022-02-07 03:15:00|127.64|126.54|127.69|126.59|127.87|126.77|127.63|126.53|258
1644204000000|2022-02-07 03:20:00|127.68|126.58|127.84|126.74|127.84|126.74|127.58|126.48|210
1644204300000|2022-02-07 03:25:00|127.82|126.72|127.97|126.87|128.36|127.26|127.76|126.66|358
1644204600000|2022-02-07 03:30:00|127.96|126.86|127.84|126.74|127.99|126.89|127.46|126.36|381
1644204900000|2022-02-07 03:35:00|127.83|126.73|127.86|126.76|128.18|127.08|127.74|126.64|502
1644205200000|2022-02-07 03:40:00|127.87|126.77|127.89|126.79|128.29|127.19|127.87|126.77|396
1644205500000|2022-02-07 03:45:00|127.88|126.78|127.86|126.76|128.01|126.91|127.65|126.55|338
1644205800000|2022-02-07 03:50:00|127.85|126.75|127.95|126.85|128.03|126.93|127.79|126.69|352
1644206100000|2022-02-07 03:55:00|127.94|126.84|127.8|126.7|128.1|127|127.79|126.69|341
1644206400000|2022-02-07 04:00:00|127.79|126.69|127.68|126.58|128.09|126.99|127.67|126.57|378
1644206700000|2022-02-07 04:05:00|127.64|126.54|127.27|126.17|127.73|126.63|127.26|126.16|382
1644207000000|2022-02-07 04:10:00|127.3|126.2|127.35|126.25|127.45|126.35|127.26|126.16|278
1644207300000|2022-02-07 04:15:00|127.37|126.27|127.8|126.7|127.81|126.71|127.35|126.25|377
1644207600000|2022-02-07 04:20:00|127.79|126.69|128.1|127|128.15|127.05|127.72|126.62|399
1644207900000|2022-02-07 04:25:00|128.11|127.01|127.98|126.88|128.17|127.07|127.95|126.85|270
1644208200000|2022-02-07 04:30:00|127.97|126.87|127.85|126.75|128.03|126.93|127.66|126.56|272
1644208500000|2022-02-07 04:35:00|127.84|126.74|127.69|126.59|127.86|126.76|127.65|126.55|165
1644208800000|2022-02-07 04:40:00|127.68|126.58|127.57|126.47|127.79|126.69|127.57|126.47|257
1644209100000|2022-02-07 04:45:00|127.58|126.48|127.46|126.36|127.59|126.49|127.3|126.2|275
1644209400000|2022-02-07 04:50:00|127.45|126.35|127.41|126.31|127.54|126.44|127.29|126.19|336
1644209700000|2022-02-07 04:55:00|127.42|126.32|127.56|126.46|127.62|126.52|127.37|126.27|306
1644210000000|2022-02-07 05:00:00|127.55|126.45|127.22|126.12|127.62|126.52|127.2|126.1|259
1644210300000|2022-02-07 05:05:00|127.23|126.13|127.56|126.46|127.63|126.53|127.22|126.12|349
1644210600000|2022-02-07 05:10:00|127.57|126.47|127.82|126.72|127.95|126.85|127.42|126.32|307
1644210900000|2022-02-07 05:15:00|127.81|126.71|127.85|126.75|128.01|126.91|127.78|126.68|246
1644211200000|2022-02-07 05:20:00|127.86|126.76|127.6|126.5|127.86|126.76|127.59|126.49|258
1644211500000|2022-02-07 05:25:00|127.61|126.51|127.69|126.59|128.44|127.34|127.61|126.51|391
1644211800000|2022-02-07 05:30:00|127.7|126.6|127.78|126.68|127.86|126.76|127.58|126.48|384
1644212100000|2022-02-07 05:35:00|127.79|126.69|127.69|126.59|127.89|126.79|127.57|126.47|354
1644212400000|2022-02-07 05:40:00|127.67|126.57|127.62|126.52|127.78|126.68|127.57|126.47|347
1644212700000|2022-02-07 05:45:00|127.63|126.53|127.71|126.61|127.75|126.65|127.32|126.22|363
1644213000000|2022-02-07 05:50:00|127.73|126.63|128.02|126.92|128.14|127.04|127.71|126.61|331
1644213300000|2022-02-07 05:55:00|128.01|126.91|128.26|127.16|128.31|127.21|128.01|126.91|283
1644213600000|2022-02-07 06:00:00|128.27|127.17|128.24|127.14|128.36|127.26|128.12|127.02|288
1644213900000|2022-02-07 06:05:00|128.25|127.15|128.99|127.89|129|127.9|128.25|127.15|336
1644214200000|2022-02-07 06:10:00|129|127.9|129.1|128|129.33|128.23|128.78|127.68|392
1644214500000|2022-02-07 06:15:00|129.09|127.99|128.98|127.88|129.15|128.05|128.87|127.77|390
1644214800000|2022-02-07 06:20:00|128.97|127.87|128.81|127.71|129.25|128.15|128.77|127.67|301
1644215100000|2022-02-07 06:25:00|128.82|127.72|128.82|127.72|128.9|127.8|128.62|127.52|335
1644215400000|2022-02-07 06:30:00|128.81|127.71|128.74|127.64|128.9|127.8|128.65|127.55|325
1644215700000|2022-02-07 06:35:00|128.77|127.67|128.64|127.54|128.8|127.7|128.51|127.41|354
1644216000000|2022-02-07 06:40:00|128.65|127.55|128.68|127.58|128.83|127.73|128.61|127.51|316
1644216300000|2022-02-07 06:45:00|128.69|127.59|128.92|127.82|128.92|127.82|128.62|127.52|284
1644216600000|2022-02-07 06:50:00|128.91|127.81|128.51|127.41|129.02|127.92|128.5|127.4|317
1644216900000|2022-02-07 06:55:00|128.52|127.42|128.67|127.57|128.75|127.65|128.51|127.41|320
1644217200000|2022-02-07 07:00:00|128.68|127.58|128.97|127.87|129.09|127.99|128.67|127.57|352
1644217500000|2022-02-07 07:05:00|128.98|127.88|128.92|127.82|129.12|128.02|128.9|127.8|268
1644217800000|2022-02-07 07:10:00|128.91|127.81|129.11|128.01|129.13|128.03|128.91|127.81|290
1644218100000|2022-02-07 07:15:00|129.1|128|129.18|128.08|129.18|128.08|129.06|127.96|239
1644218400000|2022-02-07 07:20:00|129.2|128.1|129.39|128.29|129.53|128.43|129.14|128.04|325
1644218700000|2022-02-07 07:25:00|129.38|128.28|129.52|128.42|129.6|128.5|129.37|128.27|281
1644219000000|2022-02-07 07:30:00|129.51|128.41|129.23|128.13|129.61|128.51|129.09|127.99|321
1644219300000|2022-02-07 07:35:00|129.22|128.12|128.94|127.84|129.23|128.13|128.8|127.7|347
1644219600000|2022-02-07 07:40:00|128.96|127.86|128.91|127.81|129.03|127.93|128.83|127.73|289
1644219900000|2022-02-07 07:45:00|128.9|127.8|128.74|127.64|129.1|128|128.57|127.47|361
1644220200000|2022-02-07 07:50:00|128.75|127.65|128.93|127.83|128.95|127.85|128.61|127.51|320
1644220500000|2022-02-07 07:55:00|128.94|127.84|129.08|127.98|129.22|128.12|128.93|127.83|326
1644220800000|2022-02-07 08:00:00|129.09|127.99|129.33|128.23|129.5|128.4|128.84|127.74|467
1644221100000|2022-02-07 08:05:00|129.34|128.24|128.68|127.58|129.43|128.33|128.68|127.58|412
1644221400000|2022-02-07 08:10:00|128.67|127.57|128.72|127.62|128.86|127.76|128.64|127.54|335
1644221700000|2022-02-07 08:15:00|128.71|127.61|128.4|127.3|128.79|127.69|128.33|127.23|300
1644222000000|2022-02-07 08:20:00|128.41|127.31|128.57|127.47|128.65|127.55|128.3|127.2|314
1644222300000|2022-02-07 08:25:00|128.54|127.44|128.49|127.39|128.64|127.54|128.46|127.36|282
1644222600000|2022-02-07 08:30:00|128.48|127.38|128.47|127.37|128.67|127.57|128.44|127.34|360
1644222900000|2022-02-07 08:35:00|128.5|127.4|128.42|127.32|128.57|127.47|128.34|127.24|410
1644223200000|2022-02-07 08:40:00|128.43|127.33|128.57|127.47|128.62|127.52|128.28|127.18|328
1644223500000|2022-02-07 08:45:00|128.56|127.46|128.7|127.6|128.84|127.74|128.52|127.42|332
1644223800000|2022-02-07 08:50:00|128.69|127.59|129.16|128.06|129.18|128.08|128.68|127.58|361
1644224100000|2022-02-07 08:55:00|129.15|128.05|128.94|127.84|129.19|128.09|128.81|127.71|300
1644224400000|2022-02-07 09:00:00|128.93|127.83|129.08|127.98|129.12|128.02|128.79|127.69|282
1644224700000|2022-02-07 09:05:00|129.07|127.97|128.99|127.89|129.15|128.05|128.94|127.84|230
1644225000000|2022-02-07 09:10:00|129|127.9|128.74|127.64|129|127.9|128.64|127.54|376
1644225300000|2022-02-07 09:15:00|128.73|127.63|128.57|127.47|128.91|127.81|128.55|127.45|357
1644225600000|2022-02-07 09:20:00|128.58|127.48|128.47|127.37|128.68|127.58|128.4|127.3|368
1644225900000|2022-02-07 09:25:00|128.48|127.38|128.35|127.25|128.49|127.39|128.11|127.01|320
1644226200000|2022-02-07 09:30:00|128.34|127.24|127.63|126.53|128.39|127.29|127.58|126.48|418
1644226500000|2022-02-07 09:35:00|127.64|126.54|127.48|126.38|127.64|126.54|127.13|126.03|500
1644226800000|2022-02-07 09:40:00|127.51|126.41|127.48|126.38|127.76|126.66|127.48|126.38|403
1644227100000|2022-02-07 09:45:00|127.47|126.37|127.69|126.59|128|126.9|127.39|126.29|406
1644227400000|2022-02-07 09:50:00|127.72|126.62|128.1|127|128.16|127.06|127.68|126.58|359
1644227700000|2022-02-07 09:55:00|128.11|127.01|128.08|126.98|128.3|127.2|128.01|126.91|395
1644228000000|2022-02-07 10:00:00|128.07|126.97|128.23|127.13|128.39|127.29|128.06|126.96|313
1644228300000|2022-02-07 10:05:00|128.24|127.14|127.88|126.78|128.29|127.19|127.77|126.67|399
1644228600000|2022-02-07 10:10:00|127.89|126.79|127.84|126.74|128.02|126.92|127.78|126.68|363
1644228900000|2022-02-07 10:15:00|127.85|126.75|128.1|127|128.12|127.02|127.8|126.7|325
1644229200000|2022-02-07 10:20:00|128.09|126.99|127.86|126.76|128.12|127.02|127.86|126.76|309
1644229500000|2022-02-07 10:25:00|127.87|126.77|128|126.9|128.02|126.92|127.86|126.76|294
1644229800000|2022-02-07 10:30:00|128.01|126.91|128.3|127.2|128.31|127.21|128|126.9|356
1644230100000|2022-02-07 10:35:00|128.29|127.19|128.21|127.11|128.3|127.2|128.17|127.07|301
1644230400000|2022-02-07 10:40:00|128.24|127.14|128.39|127.29|128.39|127.29|128.19|127.09|302
1644230700000|2022-02-07 10:45:00|128.4|127.3|128.23|127.13|128.48|127.38|128.17|127.07|337
1644231000000|2022-02-07 10:50:00|128.25|127.15|128.01|126.91|128.32|127.22|127.96|126.86|353
1644231300000|2022-02-07 10:55:00|127.98|126.88|127.99|126.89|128.11|127.01|127.95|126.85|300
1644231600000|2022-02-07 11:00:00|128|126.9|128.12|127.02|128.18|127.08|127.98|126.88|335
1644231900000|2022-02-07 11:05:00|128.11|127.01|128.2|127.1|128.23|127.13|128.06|126.96|228
1644232200000|2022-02-07 11:10:00|128.21|127.11|128.16|127.06|128.23|127.13|128.14|127.04|209
1644232500000|2022-02-07 11:15:00|128.17|127.07|128.37|127.27|128.4|127.3|128.16|127.06|241
1644232800000|2022-02-07 11:20:00|128.36|127.26|128.37|127.27|128.39|127.29|128.13|127.03|258
1644233100000|2022-02-07 11:25:00|128.38|127.28|128.45|127.35|128.51|127.41|128.26|127.16|323
1644233400000|2022-02-07 11:30:00|128.43|127.33|128.35|127.25|128.57|127.47|128.31|127.21|240
1644233700000|2022-02-07 11:35:00|128.36|127.26|128.37|127.27|128.41|127.31|128.27|127.17|306
1644234000000|2022-02-07 11:40:00|128.36|127.26|128.46|127.36|128.53|127.43|128.25|127.15|252
1644234300000|2022-02-07 11:45:00|128.41|127.31|128.1|127|128.41|127.31|128.04|126.94|296
1644234600000|2022-02-07 11:50:00|128.11|127.01|128.13|127.03|128.27|127.17|128.09|126.99|281
1644234900000|2022-02-07 11:55:00|128.14|127.04|128.37|127.27|128.4|127.3|128.11|127.01|340
1644235200000|2022-02-07 12:00:00|128.36|127.26|128.21|127.11|128.51|127.41|128.17|127.07|339
1644235500000|2022-02-07 12:05:00|128.22|127.12|128.23|127.13|128.44|127.34|128.21|127.11|340
1644235800000|2022-02-07 12:10:00|128.24|127.14|128.25|127.15|128.31|127.21|128.08|126.98|266
1644236100000|2022-02-07 12:15:00|128.26|127.16|128.5|127.4|128.58|127.48|128.26|127.16|335
1644236400000|2022-02-07 12:20:00|128.49|127.39|128.76|127.66|128.76|127.66|128.24|127.14|370
1644236700000|2022-02-07 12:25:00|128.77|127.67|128.76|127.66|128.95|127.85|128.54|127.44|347
1644237000000|2022-02-07 12:30:00|128.77|127.67|128.87|127.77|128.92|127.82|128.54|127.44|378
1644237300000|2022-02-07 12:35:00|128.9|127.8|129.29|128.19|129.42|128.32|128.87|127.77|346
1644237600000|2022-02-07 12:40:00|129.3|128.2|129.39|128.29|129.41|128.31|129.16|128.06|315
1644237900000|2022-02-07 12:45:00|129.38|128.28|129.2|128.1|129.55|128.45|129.2|128.1|359
1644238200000|2022-02-07 12:50:00|129.21|128.11|129.01|127.91|129.37|128.27|128.96|127.86|389
1644238500000|2022-02-07 12:55:00|129|127.9|128.89|127.79|129.14|128.04|128.86|127.76|311
1644238800000|2022-02-07 13:00:00|128.88|127.78|129.25|128.15|129.31|128.21|128.78|127.68|393
1644239100000|2022-02-07 13:05:00|129.26|128.16|129.3|128.2|129.42|128.32|129.18|128.08|313
1644239400000|2022-02-07 13:10:00|129.29|128.19|129.35|128.25|129.43|128.33|129.21|128.11|299
1644239700000|2022-02-07 13:15:00|129.34|128.24|129.65|128.55|129.8|128.7|129.26|128.16|280
1644240000000|2022-02-07 13:20:00|129.66|128.56|129.38|128.28|129.68|128.58|129.36|128.26|341
1644240300000|2022-02-07 13:25:00|129.39|128.29|129.29|128.19|129.45|128.35|129.14|128.04|330
1644240600000|2022-02-07 13:30:00|129.28|128.18|129.41|128.31|129.7|128.6|129.18|128.08|427
1644240900000|2022-02-07 13:35:00|129.4|128.3|129.38|128.28|129.46|128.36|129.27|128.17|356
1644241200000|2022-02-07 13:40:00|129.39|128.29|129.5|128.4|129.53|128.43|129.33|128.23|299
1644241500000|2022-02-07 13:45:00|129.51|128.41|129.47|128.37|129.54|128.44|129.23|128.13|336
1644241800000|2022-02-07 13:50:00|129.48|128.38|129.51|128.41|129.66|128.56|129.47|128.37|334
1644242100000|2022-02-07 13:55:00|129.5|128.4|129.71|128.61|129.81|128.71|129.49|128.39|369
1644242400000|2022-02-07 14:00:00|129.7|128.6|129.87|128.77|129.9|128.8|129.56|128.46|386
1644242700000|2022-02-07 14:05:00|129.89|128.79|130.24|129.14|130.27|129.17|129.74|128.64|363
1644243000000|2022-02-07 14:10:00|130.23|129.13|130.22|129.12|130.3|129.2|130.12|129.02|340
1644243300000|2022-02-07 14:15:00|130.19|129.09|130.22|129.12|130.25|129.15|130.01|128.91|318
1644243600000|2022-02-07 14:20:00|130.23|129.13|130.39|129.29|130.62|129.52|130.19|129.09|386
1644243900000|2022-02-07 14:25:00|130.38|129.28|130.38|129.28|130.54|129.44|130.25|129.15|461
1644244200000|2022-02-07 14:30:00|130.39|129.29|130.34|129.24|130.96|129.86|130|128.9|723
1644244500000|2022-02-07 14:35:00|130.3|129.2|131.78|130.68|131.8|130.7|130.2|129.1|694
1644244800000|2022-02-07 14:40:00|131.77|130.67|132.09|130.99|132.42|131.32|131.58|130.48|736
1644245100000|2022-02-07 14:45:00|132.1|131|131.8|130.7|132.22|131.12|131.45|130.35|593
1644245400000|2022-02-07 14:50:00|131.81|130.71|132.39|131.29|132.53|131.43|131.73|130.63|547
1644245700000|2022-02-07 14:55:00|132.4|131.3|132.33|131.23|132.56|131.46|132.23|131.13|512
1644246000000|2022-02-07 15:00:00|132.32|131.22|132.38|131.28|132.5|131.4|132.17|131.07|580
1644246300000|2022-02-07 15:05:00|132.39|131.29|132.72|131.62|132.77|131.67|132.36|131.26|463
1644246600000|2022-02-07 15:10:00|132.73|131.63|132.55|131.45|132.97|131.87|132.52|131.42|485
1644246900000|2022-02-07 15:15:00|132.56|131.46|132.36|131.26|132.84|131.74|132.33|131.23|537
1644247200000|2022-02-07 15:20:00|132.37|131.27|132.58|131.48|132.64|131.54|132.19|131.09|541
1644247500000|2022-02-07 15:25:00|132.56|131.46|132.57|131.47|132.85|131.75|132.48|131.38|429
1644247800000|2022-02-07 15:30:00|132.58|131.48|133.51|132.41|133.61|132.51|132.41|131.31|566
1644248100000|2022-02-07 15:35:00|133.5|132.4|133.68|132.58|133.98|132.88|133.3|132.2|692
1644248400000|2022-02-07 15:40:00|133.67|132.57|133.38|132.28|133.75|132.65|133.24|132.14|565
1644248700000|2022-02-07 15:45:00|133.39|132.29|133.45|132.35|133.6|132.5|133.3|132.2|470
1644249000000|2022-02-07 15:50:00|133.44|132.34|133.48|132.38|133.91|132.81|133.39|132.29|468
1644249300000|2022-02-07 15:55:00|133.47|132.37|133.65|132.55|133.93|132.83|133.4|132.3|500
1644249600000|2022-02-07 16:00:00|133.64|132.54|133.11|132.01|134.17|133.07|133.06|131.96|632
1644249900000|2022-02-07 16:05:00|133.12|132.02|133.25|132.15|133.54|132.44|132.94|131.84|572
1644250200000|2022-02-07 16:10:00|133.26|132.16|133.47|132.37|133.66|132.56|133.23|132.13|475
1644250500000|2022-02-07 16:15:00|133.46|132.36|133.44|132.34|133.87|132.77|133.24|132.14|554
1644250800000|2022-02-07 16:20:00|133.43|132.33|133.51|132.41|133.64|132.54|133.4|132.3|439
1644251100000|2022-02-07 16:25:00|133.5|132.4|134.86|133.76|134.89|133.79|133.49|132.39|517
1644251400000|2022-02-07 16:30:00|134.87|133.77|135.28|134.18|135.69|134.59|134.83|133.73|680
1644251700000|2022-02-07 16:35:00|135.29|134.19|134.69|133.59|135.94|134.84|134.68|133.58|653
1644252000000|2022-02-07 16:40:00|134.7|133.6|133.4|132.3|134.7|133.6|133.25|132.15|698
1644252300000|2022-02-07 16:45:00|133.39|132.29|134.17|133.07|134.2|133.1|133.29|132.19|666
1644252600000|2022-02-07 16:50:00|134.18|133.08|134.84|133.74|135.11|134.01|134.09|132.99|612
1644252900000|2022-02-07 16:55:00|134.83|133.73|135.49|134.39|135.9|134.8|134.77|133.67|621
1644253200000|2022-02-07 17:00:00|135.5|134.4|135.2|134.1|135.58|134.48|134.91|133.81|610
1644253500000|2022-02-07 17:05:00|135.21|134.11|135.01|133.91|135.24|134.14|134.77|133.67|570
1644253800000|2022-02-07 17:10:00|135.02|133.92|135.37|134.27|135.55|134.45|135.02|133.92|482
1644254100000|2022-02-07 17:15:00|135.35|134.25|135.87|134.77|136.32|135.22|135.28|134.18|597
1644254400000|2022-02-07 17:20:00|135.86|134.76|136.27|135.17|136.32|135.22|135.81|134.71|487
1644254700000|2022-02-07 17:25:00|136.25|135.15|136.22|135.12|136.67|135.57|136.01|134.91|520
1644255000000|2022-02-07 17:30:00|136.23|135.13|137.23|136.13|137.49|136.39|136.01|134.91|686
1644255300000|2022-02-07 17:35:00|137.22|136.12|136.78|135.68|137.28|136.18|136.63|135.53|516
1644255600000|2022-02-07 17:40:00|136.77|135.67|137.3|136.2|137.31|136.21|136.77|135.67|494
1644255900000|2022-02-07 17:45:00|137.29|136.19|137.5|136.4|137.51|136.41|136.96|135.86|557
1644256200000|2022-02-07 17:50:00|137.49|136.39|137.4|136.3|137.86|136.76|137.31|136.21|583
1644256500000|2022-02-07 17:55:00|137.42|136.32|137.72|136.62|137.82|136.72|137.37|136.27|518
1644256800000|2022-02-07 18:00:00|137.71|136.61|137.91|136.81|138.11|137.01|137.33|136.23|606
1644257100000|2022-02-07 18:05:00|137.92|136.82|138.31|137.21|138.33|137.23|137.52|136.42|560
1644257400000|2022-02-07 18:10:00|138.3|137.2|138.4|137.3|138.72|137.62|138.06|136.96|669
1644257700000|2022-02-07 18:15:00|138.39|137.29|137.8|136.7|138.53|137.43|137.77|136.67|593
1644258000000|2022-02-07 18:20:00|137.81|136.71|137.8|136.7|137.95|136.85|137.36|136.26|543
1644258300000|2022-02-07 18:25:00|137.81|136.71|137.55|136.45|137.83|136.73|137.39|136.29|511
1644258600000|2022-02-07 18:30:00|137.54|136.44|137.83|136.73|137.84|136.74|137.51|136.41|402
1644258900000|2022-02-07 18:35:00|137.82|136.72|137.86|136.76|137.92|136.82|137.44|136.34|392
1644259200000|2022-02-07 18:40:00|137.85|136.75|136.74|135.64|137.94|136.84|136.7|135.6|492
1644259500000|2022-02-07 18:45:00|136.75|135.65|136.3|135.2|137|135.9|136.21|135.11|528
1644259800000|2022-02-07 18:50:00|136.32|135.22|137.01|135.91|137.11|136.01|136.23|135.13|490
1644260100000|2022-02-07 18:55:00|137.02|135.92|137.76|136.66|137.83|136.73|137.01|135.91|524
1644260400000|2022-02-07 19:00:00|137.75|136.65|137.95|136.85|138.07|136.97|137.63|136.53|437
1644260700000|2022-02-07 19:05:00|137.94|136.84|139.45|138.35|140.26|139.16|137.89|136.79|678
1644261000000|2022-02-07 19:10:00|139.46|138.36|139.91|138.81|140.41|139.31|139.41|138.31|570
1644261300000|2022-02-07 19:15:00|139.92|138.82|139.71|138.61|139.99|138.89|139.43|138.33|533
1644261600000|2022-02-07 19:20:00|139.72|138.62|139.75|138.65|140.08|138.98|139.38|138.28|507
1644261900000|2022-02-07 19:25:00|139.76|138.66|139.89|138.79|139.96|138.86|139.4|138.3|535
1644262200000|2022-02-07 19:30:00|139.88|138.78|139.2|138.1|139.94|138.84|139.14|138.04|488
1644262500000|2022-02-07 19:35:00|139.21|138.11|139.12|138.02|139.3|138.2|138.87|137.77|436
1644262800000|2022-02-07 19:40:00|139.13|138.03|139.4|138.3|139.57|138.47|138.93|137.83|496
1644263100000|2022-02-07 19:45:00|139.39|138.29|138.96|137.86|139.39|138.29|138.83|137.73|438
1644263400000|2022-02-07 19:50:00|138.97|137.87|138.61|137.51|138.99|137.89|138.41|137.31|404
1644263700000|2022-02-07 19:55:00|138.62|137.52|138.19|137.09|138.82|137.72|138.14|137.04|404
1644264000000|2022-02-07 20:00:00|138.18|137.08|138.73|137.63|138.8|137.7|137.98|136.88|521
1644264300000|2022-02-07 20:05:00|138.72|137.62|138.61|137.51|138.92|137.82|138.52|137.42|562
1644264600000|2022-02-07 20:10:00|138.62|137.52|138.69|137.59|138.97|137.87|138.49|137.39|466
1644264900000|2022-02-07 20:15:00|138.7|137.6|137.93|136.83|138.71|137.61|137.93|136.83|502
1644265200000|2022-02-07 20:20:00|137.96|136.86|137.99|136.89|138.22|137.12|137.83|136.73|501
1644265500000|2022-02-07 20:25:00|137.98|136.88|137.91|136.81|138.18|137.08|137.65|136.55|485
1644265800000|2022-02-07 20:30:00|137.92|136.82|137.82|136.72|138.21|137.11|137.77|136.67|473
1644266100000|2022-02-07 20:35:00|137.83|136.73|137.36|136.26|137.99|136.89|137.34|136.24|460
1644266400000|2022-02-07 20:40:00|137.34|136.24|137.62|136.52|137.78|136.68|137.3|136.2|470
1644266700000|2022-02-07 20:45:00|137.61|136.51|136.78|135.68|137.61|136.51|136.74|135.64|539
1644267000000|2022-02-07 20:50:00|136.8|135.7|136.49|135.39|137.19|136.09|136.36|135.26|652
1644267300000|2022-02-07 20:55:00|136.5|135.4|137.38|136.28|137.46|136.36|136.5|135.4|547
1644267600000|2022-02-07 21:00:00|137.4|136.3|137.09|135.99|137.48|136.38|136.68|135.58|431
1644267900000|2022-02-07 21:05:00|137.11|136.01|137.46|136.36|137.77|136.67|137.08|135.98|471
1644268200000|2022-02-07 21:10:00|137.47|136.37|137.47|136.37|137.72|136.62|137.36|136.26|361
1644268500000|2022-02-07 21:15:00|137.48|136.38|137.3|136.2|137.61|136.51|137.24|136.14|450
1644268800000|2022-02-07 21:20:00|137.32|136.22|136.79|135.69|137.33|136.23|136.57|135.47|572
1644269100000|2022-02-07 21:25:00|136.8|135.7|136.35|135.25|136.84|135.74|136.25|135.15|420
1644269400000|2022-02-07 21:30:00|136.38|135.28|136.77|135.67|137.08|135.98|136.35|135.25|497
1644269700000|2022-02-07 21:35:00|136.76|135.66|137.02|135.92|137.17|136.07|136.67|135.57|397
1644270000000|2022-02-07 21:40:00|137.03|135.93|136.95|135.85|137.18|136.08|136.86|135.76|308
1644270300000|2022-02-07 21:45:00|136.94|135.84|136.68|135.58|136.97|135.87|136.43|135.33|460
1644270600000|2022-02-07 21:50:00|136.69|135.59|137.25|136.15|137.25|136.15|136.69|135.59|396
1644270900000|2022-02-07 21:55:00|137.26|136.16|137.39|136.29|137.41|136.31|137.07|135.97|384
1644271200000|2022-02-07 22:00:00|137.38|136.28|137.75|136.65|137.85|136.75|137.38|136.28|276
1644271500000|2022-02-07 22:05:00|137.76|136.66|137.59|136.49|137.76|136.66|137.34|136.24|264
1644271800000|2022-02-07 22:10:00|137.6|136.5|137.56|136.46|137.6|136.5|137.31|136.21|377
1644272100000|2022-02-07 22:15:00|137.57|136.47|137.5|136.4|137.71|136.61|137.47|136.37|358
1644272400000|2022-02-07 22:20:00|137.47|136.37|137.88|136.78|138.02|136.92|137.47|136.37|322
1644272700000|2022-02-07 22:25:00|137.87|136.77|137.77|136.67|137.96|136.86|137.75|136.65|318
1644273000000|2022-02-07 22:30:00|137.78|136.68|138.16|137.06|138.22|137.12|137.75|136.65|233
1644273300000|2022-02-07 22:35:00|138.17|137.07|137.75|136.65|138.17|137.07|137.71|136.61|314
1644273600000|2022-02-07 22:40:00|137.76|136.66|137.64|136.54|137.77|136.67|137.64|136.54|264
1644273900000|2022-02-07 22:45:00|137.65|136.55|137.59|136.49|137.66|136.56|137.55|136.45|164
1644274200000|2022-02-07 22:50:00|137.6|136.5|137.72|136.62|137.84|136.74|137.55|136.45|237
1644274500000|2022-02-07 22:55:00|137.71|136.61|137.76|136.66|137.85|136.75|137.52|136.42|332
1644274800000|2022-02-07 23:00:00|137.77|136.67|138.32|137.22|138.34|137.24|137.55|136.45|416
1644275100000|2022-02-07 23:05:00|138.28|137.18|138.45|137.35|138.94|137.84|138.27|137.17|551
1644275400000|2022-02-07 23:10:00|138.46|137.36|137.42|136.32|138.47|137.37|137.27|136.17|519
1644275700000|2022-02-07 23:15:00|137.4|136.3|137.37|136.27|137.72|136.62|137.26|136.16|523
1644276000000|2022-02-07 23:20:00|137.38|136.28|137.24|136.14|137.51|136.41|137.24|136.14|445
1644276300000|2022-02-07 23:25:00|137.25|136.15|137.1|136|137.36|136.26|136.78|135.68|486
1644276600000|2022-02-07 23:30:00|137.09|135.99|137.2|136.1|137.31|136.21|136.94|135.84|394
1644276900000|2022-02-07 23:35:00|137.21|136.11|137.28|136.18|137.6|136.5|137.18|136.08|460
1644277200000|2022-02-07 23:40:00|137.29|136.19|137.63|136.53|137.7|136.6|137.28|136.18|347
1644277500000|2022-02-07 23:45:00|137.64|136.54|137.42|136.32|137.8|136.7|137.41|136.31|417
1644277800000|2022-02-07 23:50:00|137.43|136.33|137.95|136.85|138.05|136.95|137.36|136.26|364
1644278100000|2022-02-07 23:55:00|137.94|136.84|138|136.9|138.03|136.93|137.61|136.51|403
1644278400000|2022-02-08 00:00:00|137.96|136.86|137.79|136.69|138.54|137.44|137.76|136.66|548
1644278700000|2022-02-08 00:05:00|137.78|136.68|137.36|136.26|137.78|136.68|137.16|136.06|514
1644279000000|2022-02-08 00:10:00|137.37|136.27|136.48|135.38|137.37|136.27|136.42|135.32|584
1644279300000|2022-02-08 00:15:00|136.47|135.37|136.8|135.7|136.81|135.71|135.85|134.75|574
1644279600000|2022-02-08 00:20:00|136.81|135.71|136.78|135.68|137.11|136.01|136.58|135.48|483
1644279900000|2022-02-08 00:25:00|136.77|135.67|137.22|136.12|137.4|136.3|136.7|135.6|473
1644280200000|2022-02-08 00:30:00|137.23|136.13|137.6|136.5|137.7|136.6|137.2|136.1|428
1644280500000|2022-02-08 00:35:00|137.55|136.45|137.51|136.41|137.61|136.51|137.1|136|435
1644280800000|2022-02-08 00:40:00|137.52|136.42|138.61|137.51|138.62|137.52|137.52|136.42|576
1644281100000|2022-02-08 00:45:00|138.6|137.5|138.77|137.67|139.33|138.23|138.49|137.39|503
1644281400000|2022-02-08 00:50:00|138.76|137.66|138.97|137.87|139.04|137.94|138.64|137.54|454
1644281700000|2022-02-08 00:55:00|138.99|137.89|138.88|137.78|139.08|137.98|138.61|137.51|463
1644282000000|2022-02-08 01:00:00|138.87|137.77|139.97|138.87|139.97|138.87|138.48|137.38|558
1644282300000|2022-02-08 01:05:00|139.95|138.85|139.91|138.81|140.28|139.18|139.79|138.69|521
1644282600000|2022-02-08 01:10:00|139.89|138.79|139.63|138.53|139.93|138.83|139.61|138.51|425
1644282900000|2022-02-08 01:15:00|139.64|138.54|139.29|138.19|139.7|138.6|139.22|138.12|431
1644283200000|2022-02-08 01:20:00|139.28|138.18|139.25|138.15|139.81|138.71|139.16|138.06|417
1644283500000|2022-02-08 01:25:00|139.24|138.14|139.26|138.16|139.63|138.53|139.18|138.08|496
1644283800000|2022-02-08 01:30:00|139.27|138.17|139.07|137.97|139.42|138.32|139.05|137.95|472
1644284100000|2022-02-08 01:35:00|139.08|137.98|138.95|137.85|139.13|138.03|138.88|137.78|492
1644284400000|2022-02-08 01:40:00|138.96|137.86|138.74|137.64|139.19|138.09|138.64|137.54|486
1644284700000|2022-02-08 01:45:00|138.75|137.65|138.92|137.82|138.99|137.89|138.74|137.64|442
1644285000000|2022-02-08 01:50:00|138.91|137.81|138.95|137.85|139.07|137.97|138.73|137.63|464
1644285300000|2022-02-08 01:55:00|138.94|137.84|138.89|137.79|138.95|137.85|138.73|137.63|399
1644285600000|2022-02-08 02:00:00|138.88|137.78|138.92|137.82|139.11|138.01|138.71|137.61|390
1644285900000|2022-02-08 02:05:00|138.91|137.81|138.57|137.47|138.91|137.81|138.47|137.37|478
1644286200000|2022-02-08 02:10:00|138.53|137.43|138.34|137.24|138.55|137.45|138.24|137.14|439
1644286500000|2022-02-08 02:15:00|138.36|137.26|138.17|137.07|138.55|137.45|138.07|136.97|445
1644286800000|2022-02-08 02:20:00|138.18|137.08|138.41|137.31|138.51|137.41|138.13|137.03|385
1644287100000|2022-02-08 02:25:00|138.42|137.32|138.3|137.2|138.68|137.58|138.3|137.2|355
1644287400000|2022-02-08 02:30:00|138.31|137.21|138.43|137.33|138.53|137.43|138.31|137.21|265
1644287700000|2022-02-08 02:35:00|138.44|137.34|138.82|137.72|138.92|137.82|138.33|137.23|381
1644288000000|2022-02-08 02:40:00|138.81|137.71|139.02|137.92|139.05|137.95|138.55|137.45|447
1644288300000|2022-02-08 02:45:00|139.05|137.95|138.46|137.36|139.12|138.02|138.41|137.31|432
1644288600000|2022-02-08 02:50:00|138.45|137.35|138.69|137.59|138.78|137.68|138.35|137.25|385
1644288900000|2022-02-08 02:55:00|138.7|137.6|138.68|137.58|138.82|137.72|138.5|137.4|407
1644289200000|2022-02-08 03:00:00|138.7|137.6|139.39|138.29|139.45|138.35|138.49|137.39|440
1644289500000|2022-02-08 03:05:00|139.42|138.32|140.65|139.55|141.51|140.41|139.41|138.31|674
1644289800000|2022-02-08 03:10:00|140.66|139.56|140.53|139.43|140.7|139.6|140.15|139.05|640
1644290100000|2022-02-08 03:15:00|140.52|139.42|141.05|139.95|141.05|139.95|140.43|139.33|524
1644290400000|2022-02-08 03:20:00|141.01|139.91|142.27|141.17|142.93|141.83|141.01|139.91|744
1644290700000|2022-02-08 03:25:00|142.26|141.16|142.63|141.53|143.17|142.07|141.98|140.88|628
1644291000000|2022-02-08 03:30:00|142.62|141.52|142.63|141.53|142.79|141.69|141.93|140.83|611
1644291300000|2022-02-08 03:35:00|142.64|141.54|142.28|141.18|142.69|141.59|142.22|141.12|535
1644291600000|2022-02-08 03:40:00|142.26|141.16|141.91|140.81|142.43|141.33|141.76|140.66|556
1644291900000|2022-02-08 03:45:00|141.89|140.79|141.26|140.16|141.9|140.8|141.01|139.91|620
1644292200000|2022-02-08 03:50:00|141.25|140.15|141.18|140.08|141.35|140.25|141.12|140.02|455
1644292500000|2022-02-08 03:55:00|141.17|140.07|141.33|140.23|141.43|140.33|141.15|140.05|377
1644292800000|2022-02-08 04:00:00|141.35|140.25|141.95|140.85|141.98|140.88|141.31|140.21|467
1644293100000|2022-02-08 04:05:00|141.96|140.86|141.63|140.53|142.05|140.95|141.57|140.47|404
1644293400000|2022-02-08 04:10:00|141.62|140.52|141.9|140.8|142.17|141.07|141.61|140.51|375
1644293700000|2022-02-08 04:15:00|141.91|140.81|141.63|140.53|142.13|141.03|141.59|140.49|540
1644294000000|2022-02-08 04:20:00|141.62|140.52|141.36|140.26|141.67|140.57|141.26|140.16|417
1644294300000|2022-02-08 04:25:00|141.37|140.27|141.46|140.36|141.56|140.46|141.25|140.15|404
1644294600000|2022-02-08 04:30:00|141.47|140.37|141.46|140.36|141.54|140.44|141.36|140.26|366
1644294900000|2022-02-08 04:35:00|141.45|140.35|141.58|140.48|141.87|140.77|141.44|140.34|393
1644295200000|2022-02-08 04:40:00|141.57|140.47|140.72|139.62|141.57|140.47|140.55|139.45|520
1644295500000|2022-02-08 04:45:00|140.66|139.56|140.71|139.61|140.84|139.74|140.55|139.45|385
1644295800000|2022-02-08 04:50:00|140.72|139.62|140.64|139.54|140.88|139.78|140.61|139.51|418
1644296100000|2022-02-08 04:55:00|140.63|139.53|141.64|140.54|141.76|140.66|140.63|139.53|481
1644296400000|2022-02-08 05:00:00|141.65|140.55|141.31|140.21|141.66|140.56|141.21|140.11|473
1644296700000|2022-02-08 05:05:00|141.3|140.2|141.53|140.43|141.65|140.55|141.29|140.19|372
1644297000000|2022-02-08 05:10:00|141.5|140.4|141.48|140.38|141.67|140.57|141.42|140.32|338
1644297300000|2022-02-08 05:15:00|141.47|140.37|141.07|139.97|141.5|140.4|141.07|139.97|349
1644297600000|2022-02-08 05:20:00|141.06|139.96|141.06|139.96|141.11|140.01|140.83|139.73|335
1644297900000|2022-02-08 05:25:00|141.07|139.97|141.06|139.96|141.26|140.16|140.87|139.77|310
1644298200000|2022-02-08 05:30:00|141.05|139.95|141.09|139.99|141.11|140.01|140.87|139.77|294
1644298500000|2022-02-08 05:35:00|141.08|139.98|141.13|140.03|141.33|140.23|141.03|139.93|404
1644298800000|2022-02-08 05:40:00|141.14|140.04|141.42|140.32|141.53|140.43|141.09|139.99|442
1644299100000|2022-02-08 05:45:00|141.41|140.31|141.95|140.85|142.31|141.21|141.33|140.23|631
1644299400000|2022-02-08 05:50:00|141.92|140.82|142.06|140.96|142.25|141.15|141.83|140.73|650
1644299700000|2022-02-08 05:55:00|142.05|140.95|141.93|140.83|142.14|141.04|141.88|140.78|588
1644300000000|2022-02-08 06:00:00|141.95|140.85|141.71|140.61|141.95|140.85|141.43|140.33|459
1644300300000|2022-02-08 06:05:00|141.68|140.58|142.01|140.91|142.11|141.01|141.5|140.4|609
1644300600000|2022-02-08 06:10:00|142.02|140.92|142.86|141.76|143.17|142.07|141.99|140.89|727
1644300900000|2022-02-08 06:15:00|142.87|141.77|142.96|141.86|143.48|142.38|142.87|141.77|623
1644301200000|2022-02-08 06:20:00|142.95|141.85|142.59|141.49|142.95|141.85|142.31|141.21|596
1644301500000|2022-02-08 06:25:00|142.6|141.5|142.15|141.05|142.61|141.51|142.07|140.97|528
1644301800000|2022-02-08 06:30:00|142.18|141.08|140.76|139.66|142.24|141.14|140.41|139.31|688
1644302100000|2022-02-08 06:35:00|140.77|139.67|140.41|139.31|140.78|139.68|140.26|139.16|552
1644302400000|2022-02-08 06:40:00|140.42|139.32|139.55|138.45|140.46|139.36|139.31|138.21|606
1644302700000|2022-02-08 06:45:00|139.54|138.44|139.15|138.05|139.73|138.63|138.11|137.01|604
1644303000000|2022-02-08 06:50:00|139.19|138.09|140.42|139.32|140.58|139.48|139.16|138.06|604
1644303300000|2022-02-08 06:55:00|140.41|139.31|140.19|139.09|140.43|139.33|139.86|138.76|441
1644303600000|2022-02-08 07:00:00|140.2|139.1|139.9|138.8|140.3|139.2|139.55|138.45|501
1644303900000|2022-02-08 07:05:00|139.89|138.79|139.7|138.6|139.91|138.81|139.51|138.41|454
1644304200000|2022-02-08 07:10:00|139.72|138.62|140.45|139.35|140.57|139.47|139.69|138.59|462
1644304500000|2022-02-08 07:15:00|140.46|139.36|140.86|139.76|140.88|139.78|140.33|139.23|435
1644304800000|2022-02-08 07:20:00|140.87|139.77|140.51|139.41|141.22|140.12|140.46|139.36|453
1644305100000|2022-02-08 07:25:00|140.5|139.4|140.65|139.55|140.84|139.74|140.5|139.4|364
1644305400000|2022-02-08 07:30:00|140.64|139.54|140.68|139.58|140.81|139.71|140.33|139.23|366
1644305700000|2022-02-08 07:35:00|140.69|139.59|140.96|139.86|141.01|139.91|140.58|139.48|290
1644306000000|2022-02-08 07:40:00|140.98|139.88|140.68|139.58|141.01|139.91|140.26|139.16|389
1644306300000|2022-02-08 07:45:00|140.67|139.57|140.55|139.45|140.69|139.59|140.52|139.42|356
1644306600000|2022-02-08 07:50:00|140.56|139.46|140.7|139.6|140.76|139.66|140.28|139.18|367
1644306900000|2022-02-08 07:55:00|140.69|139.59|140.31|139.21|140.69|139.59|140.31|139.21|350
1644307200000|2022-02-08 08:00:00|140.33|139.23|139.91|138.81|140.65|139.55|139.91|138.81|496
1644307500000|2022-02-08 08:05:00|139.9|138.8|138.93|137.83|139.9|138.8|138.84|137.74|574
1644307800000|2022-02-08 08:10:00|138.94|137.84|138.19|137.09|139.31|138.21|137.85|136.75|645
1644308100000|2022-02-08 08:15:00|138.16|137.06|137.5|136.4|138.16|137.06|136.89|135.79|673
1644308400000|2022-02-08 08:20:00|137.49|136.39|138.13|137.03|138.27|137.17|137.48|136.38|585
1644308700000|2022-02-08 08:25:00|138.11|137.01|138.14|137.04|138.44|137.34|137.78|136.68|535
1644309000000|2022-02-08 08:30:00|138.13|137.03|137.73|136.63|138.45|137.35|137.57|136.47|558
1644309300000|2022-02-08 08:35:00|137.72|136.62|137.99|136.89|138.54|137.44|137.62|136.52|524
1644309600000|2022-02-08 08:40:00|138|136.9|137.57|136.47|138.26|137.16|137.4|136.3|571
1644309900000|2022-02-08 08:45:00|137.55|136.45|138.35|137.25|138.36|137.26|137.49|136.39|464
1644310200000|2022-02-08 08:50:00|138.36|137.26|137.44|136.34|138.41|137.31|137.04|135.94|579
1644310500000|2022-02-08 08:55:00|137.49|136.39|137.56|136.46|138.02|136.92|137.4|136.3|576
1644310800000|2022-02-08 09:00:00|137.55|136.45|137.8|136.7|138.03|136.93|137.42|136.32|532
1644311100000|2022-02-08 09:05:00|137.81|136.71|136.77|135.67|137.89|136.79|136.75|135.65|548
1644311400000|2022-02-08 09:10:00|136.78|135.68|134.89|133.79|136.82|135.72|134.89|133.79|742
1644311700000|2022-02-08 09:15:00|134.9|133.8|136.22|135.12|136.3|135.2|134.76|133.66|674
1644312000000|2022-02-08 09:20:00|136.23|135.13|136.53|135.43|136.74|135.64|136.12|135.02|585
1644312300000|2022-02-08 09:25:00|136.52|135.42|136.48|135.38|136.71|135.61|136.21|135.11|571
1644312600000|2022-02-08 09:30:00|136.49|135.39|137.06|135.96|137.23|136.13|136.18|135.08|641
1644312900000|2022-02-08 09:35:00|137.08|135.98|136.98|135.88|137.18|136.08|136.58|135.48|579
1644313200000|2022-02-08 09:40:00|136.97|135.87|137.5|136.4|137.68|136.58|136.92|135.82|562
1644313500000|2022-02-08 09:45:00|137.51|136.41|137.12|136.02|137.59|136.49|136.94|135.84|542
1644313800000|2022-02-08 09:50:00|137.11|136.01|136.61|135.51|137.47|136.37|136.45|135.35|612
1644314100000|2022-02-08 09:55:00|136.6|135.5|136.6|135.5|136.66|135.56|136.21|135.11|512
1644314400000|2022-02-08 10:00:00|136.59|135.49|136.4|135.3|137.04|135.94|136.33|135.23|516
1644314700000|2022-02-08 10:05:00|136.39|135.29|135.45|134.35|136.48|135.38|135.35|134.25|645
1644315000000|2022-02-08 10:10:00|135.47|134.37|135.51|134.41|135.96|134.86|135.29|134.19|589
1644315300000|2022-02-08 10:15:00|135.49|134.39|135.33|134.23|135.74|134.64|134.86|133.76|491
1644315600000|2022-02-08 10:20:00|135.34|134.24|135.68|134.58|135.96|134.86|135.31|134.21|471
1644315900000|2022-02-08 10:25:00|135.67|134.57|136.18|135.08|136.23|135.13|135.67|134.57|548
1644316200000|2022-02-08 10:30:00|136.2|135.1|135.7|134.6|136.2|135.1|135.63|134.53|423
1644316500000|2022-02-08 10:35:00|135.69|134.59|135.93|134.83|135.94|134.84|135.35|134.25|378
1644316800000|2022-02-08 10:40:00|135.91|134.81|135.52|134.42|136|134.9|135.51|134.41|294
1644317100000|2022-02-08 10:45:00|135.53|134.43|135.88|134.78|135.99|134.89|135.51|134.41|397
1644317400000|2022-02-08 10:50:00|135.87|134.77|135.96|134.86|135.97|134.87|135.67|134.57|369
1644317700000|2022-02-08 10:55:00|135.95|134.85|135.85|134.75|136.11|135.01|135.76|134.66|405
1644318000000|2022-02-08 11:00:00|135.84|134.74|136.48|135.38|136.63|135.53|135.76|134.66|473
1644318300000|2022-02-08 11:05:00|136.51|135.41|136.09|134.99|136.6|135.5|136.05|134.95|439
1644318600000|2022-02-08 11:10:00|136.08|134.98|135.88|134.78|136.3|135.2|135.87|134.77|404
1644318900000|2022-02-08 11:15:00|135.87|134.77|136.05|134.95|136.15|135.05|135.86|134.76|435
1644319200000|2022-02-08 11:20:00|136.07|134.97|135.67|134.57|136.15|135.05|135.64|134.54|427
1644319500000|2022-02-08 11:25:00|135.62|134.52|135.72|134.62|135.79|134.69|135.4|134.3|444
1644319800000|2022-02-08 11:30:00|135.73|134.63|136.06|134.96|136.14|135.04|135.72|134.62|376
1644320100000|2022-02-08 11:35:00|136.02|134.92|135.68|134.58|136.04|134.94|135.52|134.42|369
1644320400000|2022-02-08 11:40:00|135.67|134.57|136.06|134.96|136.25|135.15|135.67|134.57|403
1644320700000|2022-02-08 11:45:00|136.03|134.93|136.13|135.03|136.14|135.04|135.64|134.54|464
1644321000000|2022-02-08 11:50:00|136.14|135.04|136.17|135.07|136.23|135.13|136.05|134.95|390
1644321300000|2022-02-08 11:55:00|136.16|135.06|136.36|135.26|136.49|135.39|136.05|134.95|371
1644321600000|2022-02-08 12:00:00|136.37|135.27|135.79|134.69|136.37|135.27|135.58|134.48|460
1644321900000|2022-02-08 12:05:00|135.78|134.68|135.52|134.42|136.11|135.01|135.43|134.33|429
1644322200000|2022-02-08 12:10:00|135.51|134.41|135.93|134.83|136|134.9|135.39|134.29|390
1644322500000|2022-02-08 12:15:00|135.94|134.84|135.43|134.33|135.95|134.85|135.24|134.14|459
1644322800000|2022-02-08 12:20:00|135.42|134.32|134.09|132.99|135.45|134.35|133.85|132.75|640
1644323100000|2022-02-08 12:25:00|134.08|132.98|133.13|132.03|134.09|132.99|133.05|131.95|679
1644323400000|2022-02-08 12:30:00|133.12|132.02|133.28|132.18|133.81|132.71|133.11|132.01|660
1644323700000|2022-02-08 12:35:00|133.29|132.19|133.92|132.82|134.07|132.97|132.99|131.89|647
1644324000000|2022-02-08 12:40:00|133.94|132.84|133.9|132.8|134.37|133.27|133.8|132.7|528
1644324300000|2022-02-08 12:45:00|133.89|132.79|133.6|132.5|134.22|133.12|133.37|132.27|564
1644324600000|2022-02-08 12:50:00|133.62|132.52|133.77|132.67|134.28|133.18|133.62|132.52|527
1644324900000|2022-02-08 12:55:00|133.78|132.68|134.08|132.98|134.17|133.07|133.72|132.62|405
1644325200000|2022-02-08 13:00:00|134.06|132.96|134.42|133.32|134.45|133.35|133.65|132.55|536
1644325500000|2022-02-08 13:05:00|134.43|133.33|133.77|132.67|134.53|133.43|133.76|132.66|567
1644325800000|2022-02-08 13:10:00|133.76|132.66|134.03|132.93|134.25|133.15|133.68|132.58|502
1644326100000|2022-02-08 13:15:00|134.04|132.94|133.61|132.51|134.15|133.05|133.56|132.46|479
1644326400000|2022-02-08 13:20:00|133.63|132.53|134.32|133.22|134.35|133.25|133.41|132.31|607
1644326700000|2022-02-08 13:25:00|134.33|133.23|134.52|133.42|134.53|133.43|133.98|132.88|480
1644327000000|2022-02-08 13:30:00|134.45|133.35|134.61|133.51|134.61|133.51|134.14|133.04|470
1644327300000|2022-02-08 13:35:00|134.62|133.52|134.81|133.71|135.01|133.91|134.4|133.3|455
1644327600000|2022-02-08 13:40:00|134.8|133.7|134.61|133.51|134.82|133.72|134.43|133.33|477
1644327900000|2022-02-08 13:45:00|134.6|133.5|134.85|133.75|134.96|133.86|134.42|133.32|491
1644328200000|2022-02-08 13:50:00|134.84|133.74|134.84|133.74|135.04|133.94|134.68|133.58|399
1644328500000|2022-02-08 13:55:00|134.82|133.72|135.13|134.03|135.19|134.09|134.7|133.6|486
1644328800000|2022-02-08 14:00:00|135.12|134.02|135.15|134.05|135.26|134.16|134.82|133.72|478
1644329100000|2022-02-08 14:05:00|135.14|134.04|134.81|133.71|135.15|134.05|134.77|133.67|388
1644329400000|2022-02-08 14:10:00|134.82|133.72|134.79|133.69|134.94|133.84|134.7|133.6|378
1644329700000|2022-02-08 14:15:00|134.8|133.7|134.99|133.89|135.03|133.93|134.7|133.6|427
1644330000000|2022-02-08 14:20:00|134.98|133.88|135|133.9|135.03|133.93|134.77|133.67|389
1644330300000|2022-02-08 14:25:00|135.01|133.91|134.42|133.32|135.01|133.91|134.3|133.2|473
1644330600000|2022-02-08 14:30:00|134.45|133.35|134.21|133.11|135.16|134.06|134.19|133.09|681
1644330900000|2022-02-08 14:35:00|134.2|133.1|134.99|133.89|135.2|134.1|134.2|133.1|556
1644331200000|2022-02-08 14:40:00|135|133.9|134.75|133.65|135.03|133.93|134.5|133.4|425
1644331500000|2022-02-08 14:45:00|134.76|133.66|134.63|133.53|134.93|133.83|134.6|133.5|440
1644331800000|2022-02-08 14:50:00|134.61|133.51|134.25|133.15|134.7|133.6|134.01|132.91|625
1644332100000|2022-02-08 14:55:00|134.24|133.14|133.9|132.8|134.3|133.2|133.89|132.79|520
1644332400000|2022-02-08 15:00:00|133.91|132.81|133.23|132.13|133.95|132.85|133.16|132.06|662
1644332700000|2022-02-08 15:05:00|133.24|132.14|132.81|131.71|133.61|132.51|132.4|131.3|617
1644333000000|2022-02-08 15:10:00|132.76|131.66|132.27|131.17|132.98|131.88|132.1|131|629
1644333300000|2022-02-08 15:15:00|132.26|131.16|133.44|132.34|133.57|132.47|131.99|130.89|744
1644333600000|2022-02-08 15:20:00|133.45|132.35|133.46|132.36|133.63|132.53|133.21|132.11|555
1644333900000|2022-02-08 15:25:00|133.47|132.37|133.35|132.25|133.81|132.71|133.18|132.08|527
1644334200000|2022-02-08 15:30:00|133.34|132.24|133.08|131.98|133.64|132.54|133.03|131.93|589
1644334500000|2022-02-08 15:35:00|133.07|131.97|133.39|132.29|133.45|132.35|132.57|131.47|622
1644334800000|2022-02-08 15:40:00|133.4|132.3|133.46|132.36|133.53|132.43|133|131.9|569
1644335100000|2022-02-08 15:45:00|133.47|132.37|133.82|132.72|134.21|133.11|133.47|132.37|600
1644335400000|2022-02-08 15:50:00|133.81|132.71|134.16|133.06|134.39|133.29|133.72|132.62|556
1644335700000|2022-02-08 15:55:00|134.14|133.04|134.09|132.99|134.27|133.17|133.96|132.86|544
1644336000000|2022-02-08 16:00:00|134.1|133|133.81|132.71|134.69|133.59|133.69|132.59|646
1644336300000|2022-02-08 16:05:00|133.79|132.69|134.01|132.91|134.09|132.99|133.57|132.47|517
1644336600000|2022-02-08 16:10:00|134.02|132.92|134.16|133.06|134.16|133.06|133.65|132.55|501
1644336900000|2022-02-08 16:15:00|134.12|133.02|134.12|133.02|134.29|133.19|133.91|132.81|550
1644337200000|2022-02-08 16:20:00|134.13|133.03|133.91|132.81|134.19|133.09|133.57|132.47|568
1644337500000|2022-02-08 16:25:00|133.93|132.83|133.85|132.75|133.99|132.89|133.68|132.58|423
1644337800000|2022-02-08 16:30:00|133.87|132.77|133.74|132.64|134.03|132.93|133.72|132.62|474
1644338100000|2022-02-08 16:35:00|133.73|132.63|133.56|132.46|133.76|132.66|133.42|132.32|419
1644338400000|2022-02-08 16:40:00|133.57|132.47|133.28|132.18|133.59|132.49|133.19|132.09|439
1644338700000|2022-02-08 16:45:00|133.27|132.17|132.45|131.35|133.6|132.5|132.25|131.15|602
1644339000000|2022-02-08 16:50:00|132.44|131.34|131.35|130.25|132.59|131.49|131.28|130.18|703
1644339300000|2022-02-08 16:55:00|131.38|130.28|131.47|130.37|131.64|130.54|131.15|130.05|585
1644339600000|2022-02-08 17:00:00|131.46|130.36|131.42|130.32|132.35|131.25|131.38|130.28|567
1644339900000|2022-02-08 17:05:00|131.43|130.33|131.43|130.33|131.6|130.5|131.2|130.1|531
1644340200000|2022-02-08 17:10:00|131.42|130.32|131.67|130.57|131.94|130.84|131.42|130.32|485
1644340500000|2022-02-08 17:15:00|131.7|130.6|132.32|131.22|132.46|131.36|131.61|130.51|595
1644340800000|2022-02-08 17:20:00|132.31|131.21|132.29|131.19|132.41|131.31|132.16|131.06|437
1644341100000|2022-02-08 17:25:00|132.3|131.2|131.71|130.61|132.41|131.31|131.48|130.38|533
1644341400000|2022-02-08 17:30:00|131.7|130.6|131.43|130.33|132.26|131.16|131.24|130.14|506
1644341700000|2022-02-08 17:35:00|131.44|130.34|131.71|130.61|131.95|130.85|131.13|130.03|544
1644342000000|2022-02-08 17:40:00|131.72|130.62|131.63|130.53|132.08|130.98|131.47|130.37|469
1644342300000|2022-02-08 17:45:00|131.64|130.54|132.03|130.93|132.13|131.03|131.63|130.53|512
1644342600000|2022-02-08 17:50:00|132.04|130.94|132.2|131.1|132.6|131.5|131.99|130.89|505
1644342900000|2022-02-08 17:55:00|132.19|131.09|132.19|131.09|132.53|131.43|132.11|131.01|412
1644343200000|2022-02-08 18:00:00|132.18|131.08|132.4|131.3|132.4|131.3|132.11|131.01|405
1644343500000|2022-02-08 18:05:00|132.39|131.29|132.44|131.34|132.53|131.43|132.28|131.18|435
1644343800000|2022-02-08 18:10:00|132.45|131.35|132.57|131.47|132.7|131.6|132.3|131.2|328
1644344100000|2022-02-08 18:15:00|132.55|131.45|132.54|131.44|132.61|131.51|132.3|131.2|367
1644344400000|2022-02-08 18:20:00|132.53|131.43|132.41|131.31|132.68|131.58|132.4|131.3|329
1644344700000|2022-02-08 18:25:00|132.42|131.32|132.64|131.54|132.72|131.62|132.23|131.13|401
1644345000000|2022-02-08 18:30:00|132.65|131.55|132.72|131.62|132.81|131.71|132.59|131.49|391
1644345300000|2022-02-08 18:35:00|132.71|131.61|132.31|131.21|132.92|131.82|132.17|131.07|386
1644345600000|2022-02-08 18:40:00|132.32|131.22|132.32|131.22|132.42|131.32|132.17|131.07|408
1644345900000|2022-02-08 18:45:00|132.33|131.23|132.36|131.26|132.43|131.33|132.11|131.01|376
1644346200000|2022-02-08 18:50:00|132.37|131.27|131.98|130.88|132.56|131.46|131.86|130.76|498
1644346500000|2022-02-08 18:55:00|131.99|130.89|132.37|131.27|132.4|131.3|131.98|130.88|374
1644346800000|2022-02-08 19:00:00|132.35|131.25|132.22|131.12|132.4|131.3|131.92|130.82|387
1644347100000|2022-02-08 19:05:00|132.23|131.13|132.32|131.22|132.57|131.47|132.16|131.06|351
1644347400000|2022-02-08 19:10:00|132.31|131.21|132.27|131.17|132.35|131.25|132.14|131.04|317
1644347700000|2022-02-08 19:15:00|132.26|131.16|132.53|131.43|132.54|131.44|132.04|130.94|453
1644348000000|2022-02-08 19:20:00|132.51|131.41|131.61|130.51|132.54|131.44|131.54|130.44|500
1644348300000|2022-02-08 19:25:00|131.63|130.53|131.43|130.33|131.66|130.56|131.23|130.13|561
1644348600000|2022-02-08 19:30:00|131.42|130.32|132.18|131.08|132.23|131.13|131.28|130.18|492
1644348900000|2022-02-08 19:35:00|132.17|131.07|131.9|130.8|132.56|131.46|131.8|130.7|433
1644349200000|2022-02-08 19:40:00|131.88|130.78|132.11|131.01|132.11|131.01|131.78|130.68|352
1644349500000|2022-02-08 19:45:00|132.1|131|132.22|131.12|132.3|131.2|131.77|130.67|381
1644349800000|2022-02-08 19:50:00|132.21|131.11|132.46|131.36|132.62|131.52|132.1|131|453
1644350100000|2022-02-08 19:55:00|132.45|131.35|132.42|131.32|132.59|131.49|132.37|131.27|396
1644350400000|2022-02-08 20:00:00|132.41|131.31|132.42|131.32|132.58|131.48|132.03|130.93|455
1644350700000|2022-02-08 20:05:00|132.41|131.31|132.87|131.77|132.88|131.78|132.28|131.18|430
1644351000000|2022-02-08 20:10:00|132.88|131.78|133.11|132.01|133.18|132.08|132.77|131.67|483
1644351300000|2022-02-08 20:15:00|133.12|132.02|133|131.9|133.3|132.2|132.99|131.89|479
1644351600000|2022-02-08 20:20:00|132.99|131.89|133.1|132|133.24|132.14|132.87|131.77|441
1644351900000|2022-02-08 20:25:00|133.11|132.01|133.79|132.69|133.79|132.69|132.87|131.77|585
1644352200000|2022-02-08 20:30:00|133.78|132.68|134.25|133.15|134.49|133.39|133.55|132.45|665
1644352500000|2022-02-08 20:35:00|134.22|133.12|134.48|133.38|134.68|133.58|134.1|133|649
1644352800000|2022-02-08 20:40:00|134.49|133.39|134.47|133.37|134.65|133.55|134.34|133.24|518
1644353100000|2022-02-08 20:45:00|134.48|133.38|134.89|133.79|134.95|133.85|134.21|133.11|590
1644353400000|2022-02-08 20:50:00|134.83|133.73|134.64|133.54|134.87|133.77|134.42|133.32|547
1644353700000|2022-02-08 20:55:00|134.62|133.52|135.17|134.07|135.28|134.18|134.24|133.14|625
1644354000000|2022-02-08 21:00:00|135.19|134.09|134.76|133.66|135.19|134.09|134.64|133.54|581
1644354300000|2022-02-08 21:05:00|134.75|133.65|134.49|133.39|134.86|133.76|134.41|133.31|487
1644354600000|2022-02-08 21:10:00|134.52|133.42|134.33|133.23|134.56|133.46|134.1|133|560
1644354900000|2022-02-08 21:15:00|134.34|133.24|134.94|133.84|134.96|133.86|134.3|133.2|425
1644355200000|2022-02-08 21:20:00|134.95|133.85|135.11|134.01|135.11|134.01|134.78|133.68|333
1644355500000|2022-02-08 21:25:00|135.09|133.99|134.8|133.7|135.11|134.01|134.38|133.28|417
1644355800000|2022-02-08 21:30:00|134.79|133.69|134.99|133.89|135.21|134.11|134.63|133.53|461
1644356100000|2022-02-08 21:35:00|134.98|133.88|134.83|133.73|134.98|133.88|134.53|133.43|356
1644356400000|2022-02-08 21:40:00|134.82|133.72|134.75|133.65|134.86|133.76|134.6|133.5|385
1644356700000|2022-02-08 21:45:00|134.74|133.64|134.17|133.07|134.77|133.67|134.06|132.96|313
1644357000000|2022-02-08 21:50:00|134.16|133.06|134.06|132.96|134.18|133.08|133.76|132.66|312
1644357300000|2022-02-08 21:55:00|134.05|132.95|133.84|132.74|134.1|133|133.76|132.66|304
1644357600000|2022-02-08 22:00:00|133.85|132.75|133.68|132.58|134.16|133.06|133.6|132.5|239
1644357900000|2022-02-08 22:05:00|133.69|132.59|133.97|132.87|134.02|132.92|133.69|132.59|151
1644358200000|2022-02-08 22:10:00|133.98|132.88|133.78|132.68|134.15|133.05|133.69|132.59|259
1644358500000|2022-02-08 22:15:00|133.77|132.67|133.64|132.54|133.87|132.77|133.52|132.42|339
1644358800000|2022-02-08 22:20:00|133.66|132.56|133.93|132.83|133.96|132.86|133.65|132.55|199
1644359100000|2022-02-08 22:25:00|133.92|132.82|133.78|132.68|133.96|132.86|133.75|132.65|184
1644359400000|2022-02-08 22:30:00|133.77|132.67|133.24|132.14|133.78|132.68|133.22|132.12|281
1644359700000|2022-02-08 22:35:00|133.25|132.15|133.81|132.71|133.81|132.71|133.23|132.13|263
1644360000000|2022-02-08 22:40:00|133.83|132.73|133.84|132.74|133.89|132.79|133.71|132.61|208
1644360300000|2022-02-08 22:45:00|133.83|132.73|134.14|133.04|134.21|133.11|133.74|132.64|245
1644360600000|2022-02-08 22:50:00|134.15|133.05|134.4|133.3|134.42|133.32|134.11|133.01|223
1644360900000|2022-02-08 22:55:00|134.39|133.29|134.58|133.48|134.65|133.55|134.35|133.25|263
1644361200000|2022-02-08 23:00:00|134.59|133.49|134.79|133.69|135.07|133.97|134.57|133.47|437
1644361500000|2022-02-08 23:05:00|134.81|133.71|134.92|133.82|135.01|133.91|134.76|133.66|311
1644361800000|2022-02-08 23:10:00|134.9|133.8|135.09|133.99|135.13|134.03|134.76|133.66|346
1644362100000|2022-02-08 23:15:00|135.08|133.98|135.78|134.68|135.8|134.7|135.02|133.92|452
1644362400000|2022-02-08 23:20:00|135.79|134.69|135.69|134.59|135.82|134.72|135.5|134.4|383
1644362700000|2022-02-08 23:25:00|135.68|134.58|135.81|134.71|135.82|134.72|135.61|134.51|309
1644363000000|2022-02-08 23:30:00|135.8|134.7|135.2|134.1|135.87|134.77|135.09|133.99|334
1644363300000|2022-02-08 23:35:00|135.19|134.09|135.1|134|135.26|134.16|134.97|133.87|240
1644363600000|2022-02-08 23:40:00|135.11|134.01|134.93|133.83|135.11|134.01|134.79|133.69|323
1644363900000|2022-02-08 23:45:00|134.94|133.84|134.5|133.4|134.95|133.85|134.39|133.29|382
1644364200000|2022-02-08 23:50:00|134.49|133.39|134.54|133.44|134.56|133.46|134.37|133.27|246
1644364500000|2022-02-08 23:55:00|134.55|133.45|134.3|133.2|134.55|133.45|134.1|133|252
1644364800000|2022-02-09 00:00:00|134.31|133.21|134.56|133.46|134.92|133.82|134.2|133.1|458
1644365100000|2022-02-09 00:05:00|134.53|133.43|134.65|133.55|134.76|133.66|134.42|133.32|266
1644365400000|2022-02-09 00:10:00|134.66|133.56|134.53|133.43|134.7|133.6|134.29|133.19|348
1644365700000|2022-02-09 00:15:00|134.54|133.44|134.84|133.74|135.02|133.92|134.5|133.4|423
1644366000000|2022-02-09 00:20:00|134.85|133.75|134.75|133.65|134.93|133.83|134.5|133.4|367
1644366300000|2022-02-09 00:25:00|134.74|133.64|134.39|133.29|134.8|133.7|134.26|133.16|422
1644366600000|2022-02-09 00:30:00|134.4|133.3|134.32|133.22|134.57|133.47|134.29|133.19|365
1644366900000|2022-02-09 00:35:00|134.33|133.23|134.1|133|134.49|133.39|133.83|132.73|456
1644367200000|2022-02-09 00:40:00|134.11|133.01|134.93|133.83|134.94|133.84|134.09|132.99|464
1644367500000|2022-02-09 00:45:00|134.92|133.82|134.97|133.87|135.03|133.93|134.67|133.57|339
1644367800000|2022-02-09 00:50:00|134.98|133.88|134.98|133.88|135.23|134.13|134.97|133.87|321
1644368100000|2022-02-09 00:55:00|135|133.9|134.95|133.85|135.07|133.97|134.78|133.68|273
1644368400000|2022-02-09 01:00:00|134.96|133.86|134.67|133.57|134.96|133.86|134.65|133.55|358
1644368700000|2022-02-09 01:05:00|134.66|133.56|134.68|133.58|134.91|133.81|134.61|133.51|273
1644369000000|2022-02-09 01:10:00|134.67|133.57|135.03|133.93|135.07|133.97|134.62|133.52|270
1644369300000|2022-02-09 01:15:00|135.04|133.94|134.72|133.62|135.16|134.06|134.71|133.61|317
1644369600000|2022-02-09 01:20:00|134.73|133.63|134.71|133.61|134.9|133.8|134.65|133.55|208
1644369900000|2022-02-09 01:25:00|134.7|133.6|134.88|133.78|134.94|133.84|134.7|133.6|211
1644370200000|2022-02-09 01:30:00|134.89|133.79|135.13|134.03|135.25|134.15|134.87|133.77|303
1644370500000|2022-02-09 01:35:00|135.12|134.02|135.02|133.92|135.22|134.12|134.63|133.53|403
1644370800000|2022-02-09 01:40:00|135.01|133.91|135.16|134.06|135.3|134.2|135.01|133.91|321
1644371100000|2022-02-09 01:45:00|135.18|134.08|135.09|133.99|135.27|134.17|134.97|133.87|370
1644371400000|2022-02-09 01:50:00|135.1|134|135.01|133.91|135.22|134.12|134.91|133.81|294
1644371700000|2022-02-09 01:55:00|135.02|133.92|134.77|133.67|135.22|134.12|134.72|133.62|365
1644372000000|2022-02-09 02:00:00|134.76|133.66|134.56|133.46|135.01|133.91|134.54|133.44|347
1644372300000|2022-02-09 02:05:00|134.53|133.43|133.35|132.25|134.6|133.5|133.33|132.23|505
1644372600000|2022-02-09 02:10:00|133.36|132.26|132.81|131.71|133.45|132.35|132.74|131.64|536
1644372900000|2022-02-09 02:15:00|132.83|131.73|133.05|131.95|133.27|132.17|132.69|131.59|465
1644373200000|2022-02-09 02:20:00|133.06|131.96|133.32|132.22|133.54|132.44|133.06|131.96|440
1644373500000|2022-02-09 02:25:00|133.31|132.21|133.51|132.41|133.65|132.55|133.31|132.21|333
1644373800000|2022-02-09 02:30:00|133.49|132.39|133.01|131.91|133.6|132.5|132.93|131.83|417
1644374100000|2022-02-09 02:35:00|133.02|131.92|133.6|132.5|133.74|132.64|132.98|131.88|399
1644374400000|2022-02-09 02:40:00|133.61|132.51|133.69|132.59|133.75|132.65|133.21|132.11|454
1644374700000|2022-02-09 02:45:00|133.68|132.58|134.28|133.18|134.36|133.26|133.68|132.58|412
1644375000000|2022-02-09 02:50:00|134.29|133.19|134.71|133.61|134.78|133.68|134.27|133.17|325
1644375300000|2022-02-09 02:55:00|134.72|133.62|134.66|133.56|134.86|133.76|134.62|133.52|384
1644375600000|2022-02-09 03:00:00|134.67|133.57|135.14|134.04|135.18|134.08|134.57|133.47|373
1644375900000|2022-02-09 03:05:00|135.15|134.05|134.87|133.77|135.28|134.18|134.76|133.66|383
1644376200000|2022-02-09 03:10:00|134.86|133.76|134.45|133.35|134.97|133.87|134.11|133.01|381
1644376500000|2022-02-09 03:15:00|134.46|133.36|134.67|133.57|134.74|133.64|134.43|133.33|343
1644376800000|2022-02-09 03:20:00|134.66|133.56|134.84|133.74|134.87|133.77|134.46|133.36|308
1644377100000|2022-02-09 03:25:00|134.83|133.73|134.98|133.88|135.07|133.97|134.74|133.64|313
1644377400000|2022-02-09 03:30:00|134.97|133.87|135.15|134.05|135.33|134.23|134.97|133.87|311
1644377700000|2022-02-09 03:35:00|135.14|134.04|135.02|133.92|135.2|134.1|134.71|133.61|243
1644378000000|2022-02-09 03:40:00|135.03|133.93|135.07|133.97|135.33|134.23|135.02|133.92|302
1644378300000|2022-02-09 03:45:00|135.06|133.96|135|133.9|135.14|134.04|134.91|133.81|277
1644378600000|2022-02-09 03:50:00|134.99|133.89|134.72|133.62|135.14|134.04|134.63|133.53|275
1644378900000|2022-02-09 03:55:00|134.71|133.61|134.89|133.79|134.93|133.83|134.64|133.54|258
1644379200000|2022-02-09 04:00:00|134.93|133.83|135.64|134.54|135.65|134.55|134.88|133.78|425
1644379500000|2022-02-09 04:05:00|135.65|134.55|135.76|134.66|135.81|134.71|135.59|134.49|293
1644379800000|2022-02-09 04:10:00|135.77|134.67|136|134.9|136.02|134.92|135.63|134.53|338
1644380100000|2022-02-09 04:15:00|135.99|134.89|135.98|134.88|136.15|135.05|135.93|134.83|311
1644380400000|2022-02-09 04:20:00|135.99|134.89|136.1|135|136.14|135.04|135.71|134.61|310
1644380700000|2022-02-09 04:25:00|136.09|134.99|135.99|134.89|136.19|135.09|135.95|134.85|235
1644381000000|2022-02-09 04:30:00|136|134.9|135.68|134.58|136.06|134.96|135.61|134.51|275
1644381300000|2022-02-09 04:35:00|135.69|134.59|135.99|134.89|136.02|134.92|135.66|134.56|259
1644381600000|2022-02-09 04:40:00|136|134.9|136|134.9|136.17|135.07|135.83|134.73|313
1644381900000|2022-02-09 04:45:00|135.99|134.89|137.46|136.36|137.68|136.58|135.94|134.84|502
1644382200000|2022-02-09 04:50:00|137.45|136.35|138.11|137.01|138.57|137.47|137.43|136.33|634
1644382500000|2022-02-09 04:55:00|138.1|137|137.49|136.39|138.22|137.12|137.41|136.31|448
1644382800000|2022-02-09 05:00:00|137.5|136.4|136.83|135.73|137.87|136.77|136.64|135.54|511
1644383100000|2022-02-09 05:05:00|136.84|135.74|136.74|135.64|137.16|136.06|136.74|135.64|416
1644383400000|2022-02-09 05:10:00|136.73|135.63|136.43|135.33|136.76|135.66|136.3|135.2|355
1644383700000|2022-02-09 05:15:00|136.42|135.32|135.39|134.29|136.53|135.43|135.39|134.29|451
1644384000000|2022-02-09 05:20:00|135.4|134.3|136.06|134.96|136.14|135.04|135.33|134.23|438
1644384300000|2022-02-09 05:25:00|136.07|134.97|136.15|135.05|136.3|135.2|135.94|134.84|306
1644384600000|2022-02-09 05:30:00|136.16|135.06|136.95|135.85|136.95|135.85|136.13|135.03|445
1644384900000|2022-02-09 05:35:00|136.96|135.86|137.25|136.15|137.33|136.23|136.78|135.68|465
1644385200000|2022-02-09 05:40:00|137.24|136.14|137.81|136.71|137.88|136.78|136.99|135.89|451
1644385500000|2022-02-09 05:45:00|137.83|136.73|137.14|136.04|138.02|136.92|137.03|135.93|495
1644385800000|2022-02-09 05:50:00|137.16|136.06|137.13|136.03|137.38|136.28|137.03|135.93|414
1644386100000|2022-02-09 05:55:00|137.14|136.04|136.92|135.82|137.16|136.06|136.88|135.78|351
1644386400000|2022-02-09 06:00:00|136.91|135.81|137.22|136.12|137.32|136.22|136.8|135.7|406
1644386700000|2022-02-09 06:05:00|137.23|136.13|137.2|136.1|137.32|136.22|137.15|136.05|317
1644387000000|2022-02-09 06:10:00|137.19|136.09|137.08|135.98|137.33|136.23|136.84|135.74|320
1644387300000|2022-02-09 06:15:00|137.07|135.97|137.26|136.16|137.68|136.58|136.98|135.88|328
1644387600000|2022-02-09 06:20:00|137.27|136.17|137.32|136.22|137.33|136.23|137.13|136.03|223
1644387900000|2022-02-09 06:25:00|137.33|136.23|138.19|137.09|138.41|137.31|137.23|136.13|461
1644388200000|2022-02-09 06:30:00|138.2|137.1|138.4|137.3|138.53|137.43|138.08|136.98|442
1644388500000|2022-02-09 06:35:00|138.39|137.29|138.03|136.93|138.41|137.31|137.83|136.73|308
1644388800000|2022-02-09 06:40:00|138.02|136.92|137.83|136.73|138.23|137.13|137.51|136.41|414
1644389100000|2022-02-09 06:45:00|137.87|136.77|137.78|136.68|138.19|137.09|137.72|136.62|394
1644389400000|2022-02-09 06:50:00|137.79|136.69|137.87|136.77|137.89|136.79|137.63|136.53|218
1644389700000|2022-02-09 06:55:00|137.86|136.76|138.12|137.02|138.22|137.12|137.77|136.67|360
1644390000000|2022-02-09 07:00:00|138.13|137.03|138.33|137.23|138.55|137.45|138.12|137.02|395
1644390300000|2022-02-09 07:05:00|138.34|137.24|138.65|137.55|138.68|137.58|138.3|137.2|300
1644390600000|2022-02-09 07:10:00|138.63|137.53|138.8|137.7|139.09|137.99|138.63|137.53|349
1644390900000|2022-02-09 07:15:00|138.79|137.69|138.37|137.27|138.81|137.71|138.37|137.27|278
1644391200000|2022-02-09 07:20:00|138.38|137.28|138.08|136.98|138.46|137.36|137.92|136.82|410
1644391500000|2022-02-09 07:25:00|138.07|136.97|138.12|137.02|138.46|137.36|138.03|136.93|359
1644391800000|2022-02-09 07:30:00|138.14|137.04|137.96|136.86|138.34|137.24|137.78|136.68|399
1644392100000|2022-02-09 07:35:00|137.99|136.89|138.48|137.38|138.51|137.41|137.89|136.79|392
1644392400000|2022-02-09 07:40:00|138.49|137.39|138.19|137.09|138.5|137.4|137.98|136.88|326
1644392700000|2022-02-09 07:45:00|138.2|137.1|138.36|137.26|138.44|137.34|138.19|137.09|312
1644393000000|2022-02-09 07:50:00|138.35|137.25|138.53|137.43|138.53|137.43|138.27|137.17|254
1644393300000|2022-02-09 07:55:00|138.52|137.42|139.09|137.99|139.37|138.27|138.51|137.41|418
1644393600000|2022-02-09 08:00:00|139.1|138|138.67|137.57|139.41|138.31|138.66|137.56|427
1644393900000|2022-02-09 08:05:00|138.69|137.59|138.59|137.49|138.93|137.83|138.26|137.16|481
1644394200000|2022-02-09 08:10:00|138.6|137.5|139.04|137.94|139.17|138.07|138.39|137.29|370
1644394500000|2022-02-09 08:15:00|139.05|137.95|137.72|136.62|139.23|138.13|137.62|136.52|533
1644394800000|2022-02-09 08:20:00|137.73|136.63|137.55|136.45|137.92|136.82|137.36|136.26|549
1644395100000|2022-02-09 08:25:00|137.54|136.44|137.89|136.79|137.93|136.83|137.51|136.41|455
1644395400000|2022-02-09 08:30:00|137.88|136.78|137.9|136.8|137.93|136.83|137.39|136.29|466
1644395700000|2022-02-09 08:35:00|137.91|136.81|138.85|137.75|138.87|137.77|137.88|136.78|421
1644396000000|2022-02-09 08:40:00|138.86|137.76|139.11|138.01|139.33|138.23|138.5|137.4|521
1644396300000|2022-02-09 08:45:00|139.1|138|139.56|138.46|139.7|138.6|138.93|137.83|529
1644396600000|2022-02-09 08:50:00|139.57|138.47|139.37|138.27|139.96|138.86|139.31|138.21|467
1644396900000|2022-02-09 08:55:00|139.38|138.28|139.4|138.3|139.73|138.63|139.14|138.04|414
1644397200000|2022-02-09 09:00:00|139.43|138.33|139.5|138.4|139.82|138.72|139.41|138.31|475
1644397500000|2022-02-09 09:05:00|139.49|138.39|139.58|138.48|139.64|138.54|139.35|138.25|406
1644397800000|2022-02-09 09:10:00|139.61|138.51|139.51|138.41|139.68|138.58|139.15|138.05|362
1644398100000|2022-02-09 09:15:00|139.52|138.42|139.2|138.1|139.71|138.61|139.2|138.1|338
1644398400000|2022-02-09 09:20:00|139.19|138.09|139.41|138.31|139.47|138.37|139.15|138.05|306
1644398700000|2022-02-09 09:25:00|139.42|138.32|139.36|138.26|139.53|138.43|139.19|138.09|278
1644399000000|2022-02-09 09:30:00|139.35|138.25|138.93|137.83|139.6|138.5|138.89|137.79|475
1644399300000|2022-02-09 09:35:00|138.92|137.82|138.66|137.56|139.04|137.94|138.45|137.35|406
1644399600000|2022-02-09 09:40:00|138.65|137.55|138.87|137.77|138.9|137.8|138.53|137.43|406
1644399900000|2022-02-09 09:45:00|138.88|137.78|138.76|137.66|139.13|138.03|138.76|137.66|339
1644400200000|2022-02-09 09:50:00|138.77|137.67|138.36|137.26|138.88|137.78|138.21|137.11|329
1644400500000|2022-02-09 09:55:00|138.37|137.27|138.34|137.24|138.59|137.49|138.23|137.13|319
1644400800000|2022-02-09 10:00:00|138.35|137.25|138.5|137.4|138.85|137.75|138.34|137.24|394
1644401100000|2022-02-09 10:05:00|138.51|137.41|139.24|138.14|139.3|138.2|138.5|137.4|466
1644401400000|2022-02-09 10:10:00|139.23|138.13|139.27|138.17|139.44|138.34|138.96|137.86|446
1644401700000|2022-02-09 10:15:00|139.28|138.18|139.5|138.4|139.53|138.43|139.14|138.04|348
1644402000000|2022-02-09 10:20:00|139.49|138.39|139.56|138.46|139.63|138.53|139.34|138.24|347
1644402300000|2022-02-09 10:25:00|139.57|138.47|139.6|138.5|139.93|138.83|139.51|138.41|390
1644402600000|2022-02-09 10:30:00|139.59|138.49|139.26|138.16|139.76|138.66|139.2|138.1|422
1644402900000|2022-02-09 10:35:00|139.27|138.17|139.59|138.49|139.61|138.51|139.17|138.07|352
1644403200000|2022-02-09 10:40:00|139.55|138.45|139.46|138.36|139.62|138.52|139.31|138.21|261
1644403500000|2022-02-09 10:45:00|139.45|138.35|139.4|138.3|139.59|138.49|139.28|138.18|335
1644403800000|2022-02-09 10:50:00|139.39|138.29|139.6|138.5|139.64|138.54|139.29|138.19|319
1644404100000|2022-02-09 10:55:00|139.59|138.49|139.78|138.68|139.81|138.71|139.54|138.44|255
1644404400000|2022-02-09 11:00:00|139.79|138.69|139.7|138.6|139.86|138.76|139.4|138.3|406
1644404700000|2022-02-09 11:05:00|139.71|138.61|138.94|137.84|139.76|138.66|138.9|137.8|367
1644405000000|2022-02-09 11:10:00|138.95|137.85|139.46|138.36|139.64|138.54|138.95|137.85|351
1644405300000|2022-02-09 11:15:00|139.45|138.35|139.54|138.44|139.6|138.5|139.34|138.24|277
1644405600000|2022-02-09 11:20:00|139.53|138.43|139.3|138.2|139.67|138.57|139.23|138.13|251
1644405900000|2022-02-09 11:25:00|139.31|138.21|139.18|138.08|139.32|138.22|138.77|137.67|452
1644406200000|2022-02-09 11:30:00|139.19|138.09|138.8|137.7|139.23|138.13|138.75|137.65|373
1644406500000|2022-02-09 11:35:00|138.81|137.71|138.49|137.39|138.85|137.75|138.15|137.05|476
1644406800000|2022-02-09 11:40:00|138.5|137.4|138.12|137.02|138.51|137.41|138.1|137|312
1644407100000|2022-02-09 11:45:00|138.11|137.01|138.5|137.4|138.88|137.78|138.11|137.01|494
1644407400000|2022-02-09 11:50:00|138.49|137.39|138.5|137.4|138.74|137.64|138.42|137.32|433
1644407700000|2022-02-09 11:55:00|138.51|137.41|138.59|137.49|138.71|137.61|138.39|137.29|320
1644408000000|2022-02-09 12:00:00|138.58|137.48|138.9|137.8|138.91|137.81|138.41|137.31|360
1644408300000|2022-02-09 12:05:00|138.91|137.81|138.4|137.3|138.97|137.87|138.12|137.02|459
1644408600000|2022-02-09 12:10:00|138.35|137.25|138.45|137.35|138.57|137.47|138.27|137.17|351
1644408900000|2022-02-09 12:15:00|138.48|137.38|138.53|137.43|138.7|137.6|138.35|137.25|434
1644409200000|2022-02-09 12:20:00|138.5|137.4|138.37|137.27|138.52|137.42|138.33|137.23|269
1644409500000|2022-02-09 12:25:00|138.38|137.28|138.34|137.24|138.45|137.35|138.27|137.17|299
1644409800000|2022-02-09 12:30:00|138.33|137.23|138.49|137.39|138.61|137.51|138.25|137.15|392
1644410100000|2022-02-09 12:35:00|138.5|137.4|138.96|137.86|138.97|137.87|138.5|137.4|402
1644410400000|2022-02-09 12:40:00|138.95|137.85|139.7|138.6|139.7|138.6|138.95|137.85|532
1644410700000|2022-02-09 12:45:00|139.69|138.59|139.38|138.28|139.73|138.63|139.32|138.22|548
1644411000000|2022-02-09 12:50:00|139.39|138.29|139.35|138.25|139.61|138.51|139.2|138.1|394
1644411300000|2022-02-09 12:55:00|139.33|138.23|139.41|138.31|139.47|138.37|139.15|138.05|488
1644411600000|2022-02-09 13:00:00|139.42|138.32|139.1|138|139.5|138.4|138.91|137.81|452
1644411900000|2022-02-09 13:05:00|139.08|137.98|139.31|138.21|139.47|138.37|138.99|137.89|445
1644412200000|2022-02-09 13:10:00|139.3|138.2|139.59|138.49|139.8|138.7|139.22|138.12|522
1644412500000|2022-02-09 13:15:00|139.61|138.51|139.51|138.41|139.75|138.65|139.22|138.12|417
1644412800000|2022-02-09 13:20:00|139.52|138.42|139.4|138.3|139.59|138.49|139.22|138.12|409
1644413100000|2022-02-09 13:25:00|139.41|138.31|139.62|138.52|139.69|138.59|139.21|138.11|462
1644413400000|2022-02-09 13:30:00|139.63|138.53|139.39|138.29|139.74|138.64|139.25|138.15|376
1644413700000|2022-02-09 13:35:00|139.4|138.3|139.37|138.27|139.61|138.51|139.31|138.21|367
1644414000000|2022-02-09 13:40:00|139.38|138.28|139.55|138.45|139.6|138.5|139.16|138.06|377
1644414300000|2022-02-09 13:45:00|139.54|138.44|139.31|138.21|139.56|138.46|139.31|138.21|296
1644414600000|2022-02-09 13:50:00|139.32|138.22|139.11|138.01|139.36|138.26|139.01|137.91|400
1644414900000|2022-02-09 13:55:00|139.09|137.99|138.31|137.21|139.12|138.02|138.17|137.07|468
1644415200000|2022-02-09 14:00:00|138.32|137.22|137.84|136.74|138.58|137.48|137.5|136.4|517
1644415500000|2022-02-09 14:05:00|137.83|136.73|138.07|136.97|138.08|136.98|137.52|136.42|408
1644415800000|2022-02-09 14:10:00|138.06|136.96|138.07|136.97|138.4|137.3|137.92|136.82|414
1644416100000|2022-02-09 14:15:00|138.08|136.98|137.96|136.86|138.28|137.18|137.95|136.85|347
1644416400000|2022-02-09 14:20:00|137.95|136.85|138.35|137.25|138.43|137.33|137.95|136.85|285
1644416700000|2022-02-09 14:25:00|138.34|137.24|138.37|137.27|138.75|137.65|138.31|137.21|375
1644417000000|2022-02-09 14:30:00|138.36|137.26|138.69|137.59|138.86|137.76|138.32|137.22|565
1644417300000|2022-02-09 14:35:00|138.71|137.61|138.87|137.77|139.16|138.06|138.45|137.35|545
1644417600000|2022-02-09 14:40:00|138.88|137.78|138.95|137.85|139.25|138.15|138.67|137.57|507
1644417900000|2022-02-09 14:45:00|138.94|137.84|139.47|138.37|139.63|138.53|138.94|137.84|539
1644418200000|2022-02-09 14:50:00|139.46|138.36|138.87|137.77|139.53|138.43|138.75|137.65|452
1644418500000|2022-02-09 14:55:00|138.88|137.78|138.79|137.69|138.94|137.84|138.68|137.58|410
1644418800000|2022-02-09 15:00:00|138.8|137.7|138.94|137.84|139.02|137.92|138.78|137.68|451
1644419100000|2022-02-09 15:05:00|138.92|137.82|139.1|138|139.13|138.03|138.77|137.67|376
1644419400000|2022-02-09 15:10:00|139.11|138.01|138.58|137.48|139.22|138.12|138.51|137.41|463
1644419700000|2022-02-09 15:15:00|138.59|137.49|139.15|138.05|139.39|138.29|138.33|137.23|597
1644420000000|2022-02-09 15:20:00|139.16|138.06|140.27|139.17|140.51|139.41|139.16|138.06|583
1644420300000|2022-02-09 15:25:00|140.26|139.16|140.32|139.22|140.54|139.44|140.11|139.01|515
1644420600000|2022-02-09 15:30:00|140.33|139.23|140.39|139.29|140.65|139.55|140.26|139.16|463
1644420900000|2022-02-09 15:35:00|140.4|139.3|140.2|139.1|140.43|139.33|140.11|139.01|474
1644421200000|2022-02-09 15:40:00|140.19|139.09|139.64|138.54|140.33|139.23|139.64|138.54|470
1644421500000|2022-02-09 15:45:00|139.62|138.52|139.54|138.44|139.72|138.62|139.34|138.24|474
1644421800000|2022-02-09 15:50:00|139.53|138.43|139.31|138.21|139.76|138.66|139.28|138.18|363
1644422100000|2022-02-09 15:55:00|139.32|138.22|139.32|138.22|139.51|138.41|139.08|137.98|392
1644422400000|2022-02-09 16:00:00|139.31|138.21|139.44|138.34|139.51|138.41|138.18|137.08|657
1644422700000|2022-02-09 16:05:00|139.51|138.41|139.27|138.17|139.61|138.51|139.25|138.15|518
1644423000000|2022-02-09 16:10:00|139.26|138.16|138.72|137.62|139.26|138.16|138.7|137.6|477
1644423300000|2022-02-09 16:15:00|138.73|137.63|138.97|137.87|139.03|137.93|138.71|137.61|431
1644423600000|2022-02-09 16:20:00|138.96|137.86|139.24|138.14|139.37|138.27|138.95|137.85|410
1644423900000|2022-02-09 16:25:00|139.25|138.15|139.21|138.11|139.47|138.37|139.2|138.1|358
1644424200000|2022-02-09 16:30:00|139.22|138.12|139.55|138.45|139.6|138.5|139.07|137.97|446
1644424500000|2022-02-09 16:35:00|139.52|138.42|139.32|138.22|139.71|138.61|139.27|138.17|390
1644424800000|2022-02-09 16:40:00|139.33|138.23|139.28|138.18|139.4|138.3|139.2|138.1|434
1644425100000|2022-02-09 16:45:00|139.3|138.2|139.9|138.8|139.91|138.81|139.26|138.16|532
1644425400000|2022-02-09 16:50:00|139.89|138.79|139.42|138.32|139.89|138.79|139.39|138.29|433
1644425700000|2022-02-09 16:55:00|139.41|138.31|140.03|138.93|140.31|139.21|139.31|138.21|441
1644426000000|2022-02-09 17:00:00|140.02|138.92|140.02|138.92|140.23|139.13|139.97|138.87|469
1644426300000|2022-02-09 17:05:00|140.03|138.93|139.51|138.41|140.03|138.93|139.42|138.32|368
1644426600000|2022-02-09 17:10:00|139.53|138.43|139.72|138.62|139.72|138.62|139.39|138.29|387
1644426900000|2022-02-09 17:15:00|139.71|138.61|140.01|138.91|140.02|138.92|139.68|138.58|399
1644427200000|2022-02-09 17:20:00|139.99|138.89|139.53|138.43|139.99|138.89|139.49|138.39|370
1644427500000|2022-02-09 17:25:00|139.54|138.44|139.39|138.29|139.66|138.56|139.39|138.29|300
1644427800000|2022-02-09 17:30:00|139.38|138.28|139.3|138.2|139.46|138.36|139.05|137.95|420
1644428100000|2022-02-09 17:35:00|139.29|138.19|139.52|138.42|139.61|138.51|139.28|138.18|276
1644428400000|2022-02-09 17:40:00|139.54|138.44|139.38|138.28|139.6|138.5|139.3|138.2|359
1644428700000|2022-02-09 17:45:00|139.37|138.27|139.38|138.28|139.41|138.31|139.26|138.16|294
1644429000000|2022-02-09 17:50:00|139.39|138.29|139.08|137.98|139.44|138.34|139.01|137.91|350
1644429300000|2022-02-09 17:55:00|139.07|137.97|139.11|138.01|139.16|138.06|138.94|137.84|320
1644429600000|2022-02-09 18:00:00|139.1|138|139.05|137.95|139.28|138.18|138.98|137.88|278
1644429900000|2022-02-09 18:05:00|139.04|137.94|138.93|137.83|139.06|137.96|138.81|137.71|253
1644430200000|2022-02-09 18:10:00|138.91|137.81|138.86|137.76|138.97|137.87|138.77|137.67|299
1644430500000|2022-02-09 18:15:00|138.88|137.78|139.05|137.95|139.18|138.08|138.86|137.76|309
1644430800000|2022-02-09 18:20:00|139.06|137.96|138.65|137.55|139.14|138.04|138.59|137.49|298
1644431100000|2022-02-09 18:25:00|138.64|137.54|138.84|137.74|138.86|137.76|138.56|137.46|356
1644431400000|2022-02-09 18:30:00|138.81|137.71|138.91|137.81|138.96|137.86|138.74|137.64|266
1644431700000|2022-02-09 18:35:00|138.9|137.8|139.37|138.27|139.45|138.35|138.82|137.72|383
1644432000000|2022-02-09 18:40:00|139.4|138.3|139.67|138.57|139.7|138.6|139.32|138.22|341
1644432300000|2022-02-09 18:45:00|139.66|138.56|140.97|139.87|141.02|139.92|139.41|138.31|575
1644432600000|2022-02-09 18:50:00|140.95|139.85|141.13|140.03|141.19|140.09|140.67|139.57|497
1644432900000|2022-02-09 18:55:00|141.12|140.02|140.98|139.88|141.14|140.04|140.8|139.7|406
1644433200000|2022-02-09 19:00:00|140.99|139.89|140.98|139.88|141.47|140.37|140.69|139.59|517
1644433500000|2022-02-09 19:05:00|140.99|139.89|141.3|140.2|141.58|140.48|140.99|139.89|536
1644433800000|2022-02-09 19:10:00|141.29|140.19|141.08|139.98|141.31|140.21|140.99|139.89|340
1644434100000|2022-02-09 19:15:00|141.09|139.99|140.99|139.89|141.25|140.15|140.85|139.75|398
1644434400000|2022-02-09 19:20:00|140.98|139.88|141.03|139.93|141.23|140.13|140.92|139.82|425
1644434700000|2022-02-09 19:25:00|141.04|139.94|141.28|140.18|141.3|140.2|140.84|139.74|523
1644435000000|2022-02-09 19:30:00|141.26|140.16|141.02|139.92|141.26|140.16|140.93|139.83|456
1644435300000|2022-02-09 19:35:00|141.01|139.91|141.28|140.18|141.43|140.33|140.87|139.77|435
1644435600000|2022-02-09 19:40:00|141.29|140.19|141.15|140.05|141.33|140.23|141.09|139.99|322
1644435900000|2022-02-09 19:45:00|141.14|140.04|140.94|139.84|141.25|140.15|140.87|139.77|415
1644436200000|2022-02-09 19:50:00|140.95|139.85|140.74|139.64|141|139.9|140.7|139.6|370
1644436500000|2022-02-09 19:55:00|140.75|139.65|140.66|139.56|140.75|139.65|140.5|139.4|365
1644436800000|2022-02-09 20:00:00|140.67|139.57|140.73|139.63|140.89|139.79|140.6|139.5|391
1644437100000|2022-02-09 20:05:00|140.72|139.62|140.95|139.85|141.06|139.96|140.58|139.48|438
1644437400000|2022-02-09 20:10:00|140.94|139.84|140.71|139.61|141.15|140.05|140.71|139.61|366
1644437700000|2022-02-09 20:15:00|140.72|139.62|140.74|139.64|140.76|139.66|140.52|139.42|392
1644438000000|2022-02-09 20:20:00|140.73|139.63|140.93|139.83|140.98|139.88|140.73|139.63|392
1644438300000|2022-02-09 20:25:00|140.91|139.81|140.91|139.81|141.05|139.95|140.73|139.63|379
1644438600000|2022-02-09 20:30:00|140.9|139.8|141.13|140.03|141.14|140.04|140.85|139.75|385
1644438900000|2022-02-09 20:35:00|141.14|140.04|141.32|140.22|141.45|140.35|141.02|139.92|441
1644439200000|2022-02-09 20:40:00|141.33|140.23|141.21|140.11|141.37|140.27|140.96|139.86|420
1644439500000|2022-02-09 20:45:00|141.2|140.1|141.11|140.01|141.27|140.17|140.96|139.86|422
1644439800000|2022-02-09 20:50:00|141.12|140.02|140.88|139.78|141.26|140.16|140.86|139.76|415
1644440100000|2022-02-09 20:55:00|140.87|139.77|141.15|140.05|141.17|140.07|140.76|139.66|407
1644440400000|2022-02-09 21:00:00|141.16|140.06|140.86|139.76|141.3|140.2|140.76|139.66|454
1644440700000|2022-02-09 21:05:00|140.87|139.77|140.85|139.75|141.03|139.93|140.83|139.73|384
1644441000000|2022-02-09 21:10:00|140.86|139.76|140.62|139.52|140.91|139.81|140.43|139.33|323
1644441300000|2022-02-09 21:15:00|140.59|139.49|140.5|139.4|140.68|139.58|140.49|139.39|262
1644441600000|2022-02-09 21:20:00|140.51|139.41|140.64|139.54|140.74|139.64|140.42|139.32|340
1644441900000|2022-02-09 21:25:00|140.65|139.55|140.64|139.54|140.72|139.62|140.58|139.48|296
1644442200000|2022-02-09 21:30:00|140.63|139.53|140.38|139.28|140.72|139.62|140.33|139.23|350
1644442500000|2022-02-09 21:35:00|140.37|139.27|140.48|139.38|140.62|139.52|140.37|139.27|233
1644442800000|2022-02-09 21:40:00|140.47|139.37|140.64|139.54|140.68|139.58|140.47|139.37|180
1644443100000|2022-02-09 21:45:00|140.65|139.55|140.43|139.33|140.67|139.57|140.39|139.29|253
1644443400000|2022-02-09 21:50:00|140.42|139.32|140.42|139.32|140.58|139.48|140.35|139.25|272
1644443700000|2022-02-09 21:55:00|140.43|139.33|140.15|139.05|140.53|139.43|140.14|139.04|375
1644444000000|2022-02-09 22:00:00|140.16|139.06|140.14|139.04|140.43|139.33|140.12|139.02|251
1644444300000|2022-02-09 22:05:00|140.15|139.05|140.41|139.31|140.48|139.38|140.15|139.05|148
1644444600000|2022-02-09 22:10:00|140.43|139.33|140.12|139.02|140.66|139.56|139.97|138.87|409
1644444900000|2022-02-09 22:15:00|140.13|139.03|139.96|138.86|140.16|139.06|139.92|138.82|340
1644445200000|2022-02-09 22:20:00|140|138.9|139.48|138.38|140.17|139.07|139.4|138.3|342
1644445500000|2022-02-09 22:25:00|139.46|138.36|139.62|138.52|139.76|138.66|139.43|138.33|394
1644445800000|2022-02-09 22:30:00|139.61|138.51|140.07|138.97|140.09|138.99|139.61|138.51|259
1644446100000|2022-02-09 22:35:00|140.08|138.98|140.17|139.07|140.2|139.1|140.05|138.95|203
1644446400000|2022-02-09 22:40:00|140.18|139.08|140.27|139.17|140.41|139.31|140.17|139.07|240
1644446700000|2022-02-09 22:45:00|140.28|139.18|140.65|139.55|140.7|139.6|140.26|139.16|332
1644447000000|2022-02-09 22:50:00|140.64|139.54|140.99|139.89|141.03|139.93|140.64|139.54|341
1644447300000|2022-02-09 22:55:00|141|139.9|140.93|139.83|141.04|139.94|140.83|139.73|316
1644447600000|2022-02-09 23:00:00|140.94|139.84|140.85|139.75|141.01|139.91|140.69|139.59|333
1644447900000|2022-02-09 23:05:00|140.84|139.74|140.72|139.62|140.87|139.77|140.58|139.48|271
1644448200000|2022-02-09 23:10:00|140.73|139.63|140.9|139.8|141.02|139.92|140.57|139.47|378
1644448500000|2022-02-09 23:15:00|140.89|139.79|141.34|140.24|141.53|140.43|140.69|139.59|389
1644448800000|2022-02-09 23:20:00|141.35|140.25|141.36|140.26|141.43|140.33|141.11|140.01|420
1644449100000|2022-02-09 23:25:00|141.37|140.27|141.34|140.24|141.43|140.33|141.08|139.98|426
1644449400000|2022-02-09 23:30:00|141.33|140.23|141.53|140.43|141.59|140.49|141.33|140.23|369
1644449700000|2022-02-09 23:35:00|141.52|140.42|141.27|140.17|141.56|140.46|141.08|139.98|454
1644450000000|2022-02-09 23:40:00|141.28|140.18|141.24|140.14|141.49|140.39|141.22|140.12|372
1644450300000|2022-02-09 23:45:00|141.25|140.15|141.18|140.08|141.39|140.29|141.14|140.04|360
1644450600000|2022-02-09 23:50:00|141.17|140.07|140.91|139.81|141.24|140.14|140.86|139.76|304
1644450900000|2022-02-09 23:55:00|140.9|139.8|140.72|139.62|140.9|139.8|140.48|139.38|402
1644451200000|2022-02-10 00:00:00|140.71|139.61|140.43|139.33|140.83|139.73|140.15|139.05|431
1644451500000|2022-02-10 00:05:00|140.41|139.31|140.34|139.24|140.44|139.34|140.08|138.98|314
1644451800000|2022-02-10 00:10:00|140.33|139.23|140.12|139.02|140.89|139.79|139.98|138.88|425
1644452100000|2022-02-10 00:15:00|140.13|139.03|139.69|138.59|140.25|139.15|139.36|138.26|511
1644452400000|2022-02-10 00:20:00|139.68|138.58|139.4|138.3|139.95|138.85|139.4|138.3|415
1644452700000|2022-02-10 00:25:00|139.39|138.29|139.62|138.52|139.73|138.63|139.34|138.24|367
1644453000000|2022-02-10 00:30:00|139.63|138.53|139.55|138.45|139.85|138.75|139.46|138.36|345
1644453300000|2022-02-10 00:35:00|139.54|138.44|139.6|138.5|139.66|138.56|139.35|138.25|349
1644453600000|2022-02-10 00:40:00|139.61|138.51|139.6|138.5|139.86|138.76|139.54|138.44|329
1644453900000|2022-02-10 00:45:00|139.61|138.51|139.72|138.62|139.82|138.72|139.35|138.25|314
1644454200000|2022-02-10 00:50:00|139.71|138.61|139.54|138.44|139.8|138.7|139.51|138.41|256
1644454500000|2022-02-10 00:55:00|139.55|138.45|139.67|138.57|139.84|138.74|139.42|138.32|297
1644454800000|2022-02-10 01:00:00|139.68|138.58|139.74|138.64|139.93|138.83|139.52|138.42|383
1644455100000|2022-02-10 01:05:00|139.75|138.65|139.89|138.79|139.98|138.88|139.58|138.48|284
1644455400000|2022-02-10 01:10:00|139.91|138.81|139.77|138.67|139.95|138.85|139.7|138.6|268
1644455700000|2022-02-10 01:15:00|139.78|138.68|139.59|138.49|139.85|138.75|139.53|138.43|283
1644456000000|2022-02-10 01:20:00|139.58|138.48|139.79|138.69|139.84|138.74|139.56|138.46|271
1644456300000|2022-02-10 01:25:00|139.8|138.7|139.31|138.21|139.84|138.74|139.16|138.06|333
1644456600000|2022-02-10 01:30:00|139.29|138.19|139.27|138.17|139.45|138.35|138.99|137.89|359
1644456900000|2022-02-10 01:35:00|139.28|138.18|139.37|138.27|139.47|138.37|139.26|138.16|279
1644457200000|2022-02-10 01:40:00|139.36|138.26|139.34|138.24|139.37|138.27|139.26|138.16|277
1644457500000|2022-02-10 01:45:00|139.33|138.23|139.27|138.17|139.47|138.37|139.23|138.13|289
1644457800000|2022-02-10 01:50:00|139.28|138.18|139.06|137.96|139.28|138.18|138.95|137.85|296
1644458100000|2022-02-10 01:55:00|139.07|137.97|139.28|138.18|139.32|138.22|139.05|137.95|235
1644458400000|2022-02-10 02:00:00|139.27|138.17|139.08|137.98|139.32|138.22|139.06|137.96|276
1644458700000|2022-02-10 02:05:00|139.1|138|139.29|138.19|139.39|138.29|138.9|137.8|375
1644459000000|2022-02-10 02:10:00|139.28|138.18|139.38|138.28|139.55|138.45|139.24|138.14|307
1644459300000|2022-02-10 02:15:00|139.39|138.29|139.18|138.08|139.44|138.34|139.17|138.07|280
1644459600000|2022-02-10 02:20:00|139.21|138.11|139.39|138.29|139.44|138.34|139.17|138.07|293
1644459900000|2022-02-10 02:25:00|139.35|138.25|139.4|138.3|139.44|138.34|139.28|138.18|215
1644460200000|2022-02-10 02:30:00|139.39|138.29|139.23|138.13|139.44|138.34|139.16|138.06|206
1644460500000|2022-02-10 02:35:00|139.24|138.14|139.18|138.08|139.3|138.2|138.99|137.89|270
1644460800000|2022-02-10 02:40:00|139.17|138.07|138.93|137.83|139.45|138.35|138.86|137.76|291
1644461100000|2022-02-10 02:45:00|138.92|137.82|138.34|137.24|139.04|137.94|138.15|137.05|396
1644461400000|2022-02-10 02:50:00|138.35|137.25|138.39|137.29|138.62|137.52|138.2|137.1|436
1644461700000|2022-02-10 02:55:00|138.4|137.3|137.58|136.48|138.55|137.45|137.48|136.38|554
1644462000000|2022-02-10 03:00:00|137.57|136.47|137.14|136.04|137.94|136.84|136.97|135.87|567
1644462300000|2022-02-10 03:05:00|137.16|136.06|137.21|136.11|137.35|136.25|136.84|135.74|482
1644462600000|2022-02-10 03:10:00|137.2|136.1|137.13|136.03|137.33|136.23|137.06|135.96|457
1644462900000|2022-02-10 03:15:00|137.12|136.02|137.32|136.22|137.37|136.27|137.07|135.97|417
1644463200000|2022-02-10 03:20:00|137.31|136.21|137.42|136.32|137.51|136.41|137.3|136.2|300
1644463500000|2022-02-10 03:25:00|137.41|136.31|137.41|136.31|137.54|136.44|137.23|136.13|299
1644463800000|2022-02-10 03:30:00|137.4|136.3|137.58|136.48|137.58|136.48|137.23|136.13|275
1644464100000|2022-02-10 03:35:00|137.57|136.47|137.53|136.43|137.64|136.54|137.48|136.38|286
1644464400000|2022-02-10 03:40:00|137.54|136.44|137.49|136.39|137.62|136.52|137.4|136.3|272
1644464700000|2022-02-10 03:45:00|137.48|136.38|137.63|136.53|137.74|136.64|137.48|136.38|263
1644465000000|2022-02-10 03:50:00|137.62|136.52|137.74|136.64|137.75|136.65|137.57|136.47|251
1644465300000|2022-02-10 03:55:00|137.75|136.65|137.82|136.72|137.93|136.83|137.74|136.64|248
1644465600000|2022-02-10 04:00:00|137.81|136.71|137.72|136.62|137.85|136.75|137.6|136.5|219
1644465900000|2022-02-10 04:05:00|137.75|136.65|138.02|136.92|138.04|136.94|137.73|136.63|277
1644466200000|2022-02-10 04:10:00|138.03|136.93|138.12|137.02|138.21|137.11|137.95|136.85|267
1644466500000|2022-02-10 04:15:00|138.13|137.03|137.97|136.87|138.15|137.05|137.86|136.76|254
1644466800000|2022-02-10 04:20:00|137.96|136.86|138.01|136.91|138.14|137.04|137.77|136.67|300
1644467100000|2022-02-10 04:25:00|138|136.9|138.14|137.04|138.22|137.12|137.98|136.88|185
1644467400000|2022-02-10 04:30:00|138.13|137.03|138.01|136.91|138.53|137.43|137.91|136.81|333
1644467700000|2022-02-10 04:35:00|138|136.9|137.98|136.88|138.13|137.03|137.8|136.7|287
1644468000000|2022-02-10 04:40:00|137.91|136.81|137.7|136.6|137.97|136.87|137.63|136.53|290
1644468300000|2022-02-10 04:45:00|137.71|136.61|137.53|136.43|137.8|136.7|137.42|136.32|390
1644468600000|2022-02-10 04:50:00|137.54|136.44|137.65|136.55|137.73|136.63|137.26|136.16|409
1644468900000|2022-02-10 04:55:00|137.66|136.56|138.02|136.92|138.08|136.98|137.66|136.56|297
1644469200000|2022-02-10 05:00:00|138.03|136.93|137.91|136.81|138.07|136.97|137.87|136.77|228
1644469500000|2022-02-10 05:05:00|137.92|136.82|137.84|136.74|137.92|136.82|137.69|136.59|211
1644469800000|2022-02-10 05:10:00|137.86|136.76|138.04|136.94|138.13|137.03|137.75|136.65|264
1644470100000|2022-02-10 05:15:00|138.06|136.96|138.08|136.98|138.17|137.07|137.98|136.88|331
1644470400000|2022-02-10 05:20:00|138.07|136.97|138.24|137.14|138.28|137.18|138.03|136.93|289
1644470700000|2022-02-10 05:25:00|138.25|137.15|138.27|137.17|138.35|137.25|138.17|137.07|238
1644471000000|2022-02-10 05:30:00|138.26|137.16|138.25|137.15|138.37|137.27|138.2|137.1|175
1644471300000|2022-02-10 05:35:00|138.26|137.16|138.41|137.31|138.46|137.36|138.06|136.96|226
1644471600000|2022-02-10 05:40:00|138.4|137.3|138.58|137.48|138.64|137.54|138.33|137.23|201
1644471900000|2022-02-10 05:45:00|138.59|137.49|138.51|137.41|138.65|137.55|138.42|137.32|253
1644472200000|2022-02-10 05:50:00|138.5|137.4|138.7|137.6|138.76|137.66|138.41|137.31|262
1644472500000|2022-02-10 05:55:00|138.71|137.61|138.72|137.62|138.82|137.72|138.61|137.51|293
1644472800000|2022-02-10 06:00:00|138.73|137.63|138.71|137.61|138.75|137.65|138.49|137.39|316
1644473100000|2022-02-10 06:05:00|138.72|137.62|138.71|137.61|138.85|137.75|138.65|137.55|323
1644473400000|2022-02-10 06:10:00|138.7|137.6|138.54|137.44|138.82|137.72|138.48|137.38|360
1644473700000|2022-02-10 06:15:00|138.55|137.45|138.38|137.28|138.55|137.45|138.31|137.21|221
1644474000000|2022-02-10 06:20:00|138.36|137.26|138.65|137.55|138.68|137.58|138.18|137.08|282
1644474300000|2022-02-10 06:25:00|138.66|137.56|138.55|137.45|138.7|137.6|138.48|137.38|249
1644474600000|2022-02-10 06:30:00|138.56|137.46|138.8|137.7|138.84|137.74|138.49|137.39|231
1644474900000|2022-02-10 06:35:00|138.81|137.71|139.12|138.02|139.13|138.03|138.81|137.71|266
1644475200000|2022-02-10 06:40:00|139.1|138|139.22|138.12|139.26|138.16|139.02|137.92|331
1644475500000|2022-02-10 06:45:00|139.21|138.11|139.23|138.13|139.26|138.16|139.08|137.98|262
1644475800000|2022-02-10 06:50:00|139.22|138.12|139.16|138.06|139.23|138.13|139.11|138.01|129
1644476100000|2022-02-10 06:55:00|139.17|138.07|139.15|138.05|139.27|138.17|139.06|137.96|273
1644476400000|2022-02-10 07:00:00|139.14|138.04|139.26|138.16|139.33|138.23|139.02|137.92|319
1644476700000|2022-02-10 07:05:00|139.27|138.17|139.25|138.15|139.34|138.24|139.16|138.06|278
1644477000000|2022-02-10 07:10:00|139.24|138.14|139.2|138.1|139.33|138.23|139.15|138.05|306
1644477300000|2022-02-10 07:15:00|139.21|138.11|138.77|137.67|139.24|138.14|138.77|137.67|236
1644477600000|2022-02-10 07:20:00|138.76|137.66|139.02|137.92|139.06|137.96|138.72|137.62|269
1644477900000|2022-02-10 07:25:00|139.01|137.91|138.98|137.88|139.04|137.94|138.92|137.82|200
1644478200000|2022-02-10 07:30:00|138.96|137.86|138.82|137.72|139.02|137.92|138.77|137.67|308
1644478500000|2022-02-10 07:35:00|138.83|137.73|138.76|137.66|138.85|137.75|138.62|137.52|227
1644478800000|2022-02-10 07:40:00|138.75|137.65|138.65|137.55|138.77|137.67|138.53|137.43|219
1644479100000|2022-02-10 07:45:00|138.64|137.54|138.76|137.66|138.8|137.7|138.57|137.47|214
1644479400000|2022-02-10 07:50:00|138.77|137.67|138.9|137.8|139.06|137.96|138.76|137.66|348
1644479700000|2022-02-10 07:55:00|138.91|137.81|139.14|138.04|139.15|138.05|138.89|137.79|312
1644480000000|2022-02-10 08:00:00|139.13|138.03|139.12|138.02|139.3|138.2|138.81|137.71|356
1644480300000|2022-02-10 08:05:00|139.13|138.03|139.15|138.05|139.32|138.22|139.05|137.95|266
1644480600000|2022-02-10 08:10:00|139.17|138.07|139.52|138.42|139.73|138.63|139.16|138.06|434
1644480900000|2022-02-10 08:15:00|139.53|138.43|139.55|138.45|139.65|138.55|139.32|138.22|383
1644481200000|2022-02-10 08:20:00|139.54|138.44|139.42|138.32|139.57|138.47|139.4|138.3|294
1644481500000|2022-02-10 08:25:00|139.43|138.33|139.88|138.78|139.97|138.87|139.37|138.27|279
1644481800000|2022-02-10 08:30:00|139.86|138.76|139.84|138.74|139.98|138.88|139.78|138.68|326
1644482100000|2022-02-10 08:35:00|139.85|138.75|139.85|138.75|139.94|138.84|139.77|138.67|299
1644482400000|2022-02-10 08:40:00|139.84|138.74|139.68|138.58|139.88|138.78|139.55|138.45|321
1644482700000|2022-02-10 08:45:00|139.69|138.59|139.85|138.75|139.87|138.77|139.64|138.54|250
1644483000000|2022-02-10 08:50:00|139.87|138.77|140.01|138.91|140.03|138.93|139.85|138.75|290
1644483300000|2022-02-10 08:55:00|140.02|138.92|139.99|138.89|140.08|138.98|139.93|138.83|252
1644483600000|2022-02-10 09:00:00|140.02|138.92|140.13|139.03|140.16|139.06|139.91|138.81|329
1644483900000|2022-02-10 09:05:00|140.12|139.02|139.89|138.79|140.17|139.07|139.88|138.78|338
1644484200000|2022-02-10 09:10:00|139.91|138.81|139.95|138.85|139.99|138.89|139.78|138.68|243
1644484500000|2022-02-10 09:15:00|139.93|138.83|140.06|138.96|140.17|139.07|139.92|138.82|226
1644484800000|2022-02-10 09:20:00|140.07|138.97|140.22|139.12|140.37|139.27|140.05|138.95|412
1644485100000|2022-02-10 09:25:00|140.24|139.14|140.31|139.21|140.5|139.4|140.23|139.13|291
1644485400000|2022-02-10 09:30:00|140.3|139.2|140.11|139.01|140.33|139.23|140.01|138.91|299
1644485700000|2022-02-10 09:35:00|140.1|139|139.9|138.8|140.18|139.08|139.88|138.78|223
1644486000000|2022-02-10 09:40:00|139.91|138.81|139.9|138.8|140|138.9|139.86|138.76|244
1644486300000|2022-02-10 09:45:00|139.89|138.79|139.85|138.75|139.93|138.83|139.74|138.64|227
1644486600000|2022-02-10 09:50:00|139.86|138.76|139.84|138.74|139.95|138.85|139.74|138.64|189
1644486900000|2022-02-10 09:55:00|139.87|138.77|140.01|138.91|140.1|139|139.82|138.72|371
1644487200000|2022-02-10 10:00:00|140|138.9|140.13|139.03|140.35|139.25|139.83|138.73|375
1644487500000|2022-02-10 10:05:00|140.14|139.04|140.61|139.51|140.61|139.51|140.13|139.03|409
1644487800000|2022-02-10 10:10:00|140.65|139.55|140.51|139.41|140.67|139.57|140.39|139.29|370
1644488100000|2022-02-10 10:15:00|140.52|139.42|140.48|139.38|140.63|139.53|140.29|139.19|385
1644488400000|2022-02-10 10:20:00|140.47|139.37|140.54|139.44|140.64|139.54|140.37|139.27|298
1644488700000|2022-02-10 10:25:00|140.53|139.43|140.77|139.67|140.97|139.87|140.52|139.42|527
1644489000000|2022-02-10 10:30:00|140.72|139.62|140.78|139.68|140.89|139.79|140.65|139.55|306
1644489300000|2022-02-10 10:35:00|140.79|139.69|141.18|140.08|141.18|140.08|140.77|139.67|434
1644489600000|2022-02-10 10:40:00|141.17|140.07|141.14|140.04|141.19|140.09|140.82|139.72|352
1644489900000|2022-02-10 10:45:00|141.16|140.06|141.04|139.94|141.16|140.06|140.82|139.72|318
1644490200000|2022-02-10 10:50:00|141.03|139.93|141.01|139.91|141.1|140|140.83|139.73|273
1644490500000|2022-02-10 10:55:00|141|139.9|141.28|140.18|141.34|140.24|140.96|139.86|302
1644490800000|2022-02-10 11:00:00|141.3|140.2|141.07|139.97|141.42|140.32|140.95|139.85|444
1644491100000|2022-02-10 11:05:00|141.08|139.98|141.7|140.6|141.79|140.69|141.07|139.97|411
1644491400000|2022-02-10 11:10:00|141.69|140.59|141.97|140.87|142.03|140.93|141.65|140.55|405
1644491700000|2022-02-10 11:15:00|141.96|140.86|141.71|140.61|142|140.9|141.58|140.48|474
1644492000000|2022-02-10 11:20:00|141.7|140.6|142.25|141.15|142.37|141.27|141.63|140.53|485
1644492300000|2022-02-10 11:25:00|142.26|141.16|142.66|141.56|142.72|141.62|142.12|141.02|557
1644492600000|2022-02-10 11:30:00|142.65|141.55|144.15|143.05|144.4|143.3|142.61|141.51|690
1644492900000|2022-02-10 11:35:00|144.14|143.04|143.96|142.86|144.15|143.05|143.66|142.56|559
1644493200000|2022-02-10 11:40:00|143.94|142.84|143.51|142.41|144.02|142.92|143.49|142.39|491
1644493500000|2022-02-10 11:45:00|143.48|142.38|142.81|141.71|143.55|142.45|142.79|141.69|582
1644493800000|2022-02-10 11:50:00|142.82|141.72|142.55|141.45|142.83|141.73|142.07|140.97|510
1644494100000|2022-02-10 11:55:00|142.54|141.44|142.76|141.66|142.76|141.66|142.34|141.24|453
1644494400000|2022-02-10 12:00:00|142.75|141.65|142.95|141.85|143.37|142.27|142.44|141.34|552
1644494700000|2022-02-10 12:05:00|142.94|141.84|143.33|142.23|143.39|142.29|142.91|141.81|419
1644495000000|2022-02-10 12:10:00|143.34|142.24|143.38|142.28|143.43|142.33|143.21|142.11|382
1644495300000|2022-02-10 12:15:00|143.42|142.32|142.43|141.33|143.54|142.44|142.43|141.33|500
1644495600000|2022-02-10 12:20:00|142.44|141.34|142.47|141.37|142.63|141.53|142.12|141.02|531
1644495900000|2022-02-10 12:25:00|142.52|141.42|142.33|141.23|142.68|141.58|142.24|141.14|482
1644496200000|2022-02-10 12:30:00|142.34|141.24|142.21|141.11|142.55|141.45|142.09|140.99|373
1644496500000|2022-02-10 12:35:00|142.22|141.12|141.97|140.87|142.22|141.12|141.86|140.76|390
1644496800000|2022-02-10 12:40:00|141.96|140.86|141.28|140.18|141.98|140.88|141.18|140.08|405
1644497100000|2022-02-10 12:45:00|141.29|140.19|141.7|140.6|141.77|140.67|141.27|140.17|358
1644497400000|2022-02-10 12:50:00|141.71|140.61|142.43|141.33|142.5|141.4|141.71|140.61|396
1644497700000|2022-02-10 12:55:00|142.44|141.34|142.34|141.24|142.53|141.43|142.33|141.23|303
1644498000000|2022-02-10 13:00:00|142.33|141.23|142.51|141.41|142.64|141.54|142.26|141.16|369
1644498300000|2022-02-10 13:05:00|142.5|141.4|143.05|141.95|143.21|142.11|142.5|141.4|487
1644498600000|2022-02-10 13:10:00|143.04|141.94|143.21|142.11|143.4|142.3|142.82|141.72|554
1644498900000|2022-02-10 13:15:00|143.2|142.1|143.11|142.01|143.31|142.21|142.87|141.77|509
1644499200000|2022-02-10 13:20:00|143.12|142.02|142.59|141.49|143.14|142.04|142.57|141.47|414
1644499500000|2022-02-10 13:25:00|142.6|141.5|142.48|141.38|142.64|141.54|142.21|141.11|371
1644499800000|2022-02-10 13:30:00|142.49|141.39|138.49|137.39|142.49|141.39|137.82|136.72|961
1644500100000|2022-02-10 13:35:00|138.5|137.4|137.49|136.39|138.5|137.4|136.97|135.87|849
1644500400000|2022-02-10 13:40:00|137.54|136.44|136.56|135.46|137.59|136.49|135.91|134.81|835
1644500700000|2022-02-10 13:45:00|136.57|135.47|137.12|136.02|137.37|136.27|136.51|135.41|770
1644501000000|2022-02-10 13:50:00|137.13|136.03|136.89|135.79|137.99|136.89|136.88|135.78|665
1644501300000|2022-02-10 13:55:00|136.88|135.78|136.87|135.77|137.48|136.38|136.81|135.71|667
1644501600000|2022-02-10 14:00:00|136.88|135.78|135.71|134.61|137.49|136.39|134.66|133.56|881
1644501900000|2022-02-10 14:05:00|135.72|134.62|135.63|134.53|136.15|135.05|134.99|133.89|758
1644502200000|2022-02-10 14:10:00|135.62|134.52|135.75|134.65|136.14|135.04|135.42|134.32|586
1644502500000|2022-02-10 14:15:00|135.72|134.62|135.75|134.65|136.28|135.18|135.2|134.1|623
1644502800000|2022-02-10 14:20:00|135.76|134.66|135.95|134.85|136.26|135.16|135.59|134.49|570
1644503100000|2022-02-10 14:25:00|135.9|134.8|136.45|135.35|136.49|135.39|135.89|134.79|522
1644503400000|2022-02-10 14:30:00|136.44|135.34|137.21|136.11|137.72|136.62|136.44|135.34|674
1644503700000|2022-02-10 14:35:00|137.23|136.13|137.36|136.26|137.53|136.43|137.02|135.92|592
1644504000000|2022-02-10 14:40:00|137.4|136.3|137.14|136.04|137.6|136.5|137.01|135.91|535
1644504300000|2022-02-10 14:45:00|137.13|136.03|136.94|135.84|137.28|136.18|136.71|135.61|527
1644504600000|2022-02-10 14:50:00|136.96|135.86|138.15|137.05|138.24|137.14|136.94|135.84|646
1644504900000|2022-02-10 14:55:00|138.18|137.08|140.05|138.95|140.09|138.99|138.02|136.92|644
1644505200000|2022-02-10 15:00:00|140.04|138.94|142.62|141.52|143.14|142.04|139.29|138.19|948
1644505500000|2022-02-10 15:05:00|142.58|141.48|143.13|142.03|143.15|142.05|142.3|141.2|854
1644505800000|2022-02-10 15:10:00|143.15|142.05|142.02|140.92|143.4|142.3|141.54|140.44|806
1644506100000|2022-02-10 15:15:00|142.01|140.91|141.69|140.59|142.22|141.12|141.22|140.12|745
1644506400000|2022-02-10 15:20:00|141.68|140.58|141.41|140.31|141.78|140.68|140.89|139.79|640
1644506700000|2022-02-10 15:25:00|141.4|140.3|141.72|140.62|141.93|140.83|141.01|139.91|642
1644507000000|2022-02-10 15:30:00|141.73|140.63|141.79|140.69|142.53|141.43|141.4|140.3|690
1644507300000|2022-02-10 15:35:00|141.8|140.7|142.17|141.07|142.34|141.24|141.7|140.6|650
1644507600000|2022-02-10 15:40:00|142.16|141.06|142.46|141.36|143.09|141.99|141.98|140.88|735
1644507900000|2022-02-10 15:45:00|142.45|141.35|142.33|141.23|142.56|141.46|141.89|140.79|654
1644508200000|2022-02-10 15:50:00|142.34|141.24|140.52|139.42|142.36|141.26|140.3|139.2|762
1644508500000|2022-02-10 15:55:00|140.53|139.43|140.49|139.39|140.6|139.5|139.9|138.8|664
1644508800000|2022-02-10 16:00:00|140.51|139.41|139.75|138.65|141.09|139.99|139.62|138.52|614
1644509100000|2022-02-10 16:05:00|139.72|138.62|140.01|138.91|140.34|139.24|139.39|138.29|621
1644509400000|2022-02-10 16:10:00|139.98|138.88|139.8|138.7|140.17|139.07|139.55|138.45|526
1644509700000|2022-02-10 16:15:00|139.77|138.67|140.02|138.92|140.05|138.95|139.33|138.23|605
1644510000000|2022-02-10 16:20:00|140.03|138.93|141.15|140.05|141.25|140.15|139.86|138.76|572
1644510300000|2022-02-10 16:25:00|141.14|140.04|141.47|140.37|141.75|140.65|141.1|140|666
1644510600000|2022-02-10 16:30:00|141.46|140.36|141.02|139.92|141.5|140.4|140.78|139.68|620
1644510900000|2022-02-10 16:35:00|141.01|139.91|140.36|139.26|141.03|139.93|140.18|139.08|574
1644511200000|2022-02-10 16:40:00|140.37|139.27|140.4|139.3|140.56|139.46|140.12|139.02|433
1644511500000|2022-02-10 16:45:00|140.43|139.33|140.71|139.61|140.89|139.79|140.29|139.19|480
1644511800000|2022-02-10 16:50:00|140.72|139.62|140.97|139.87|141.18|140.08|140.71|139.61|510
1644512100000|2022-02-10 16:55:00|140.96|139.86|141.44|140.34|141.65|140.55|140.95|139.85|579
1644512400000|2022-02-10 17:00:00|141.43|140.33|141.25|140.15|141.56|140.46|141.14|140.04|472
1644512700000|2022-02-10 17:05:00|141.26|140.16|141.51|140.41|141.58|140.48|141.21|140.11|588
1644513000000|2022-02-10 17:10:00|141.52|140.42|142.02|140.92|142.06|140.96|141.41|140.31|646
1644513300000|2022-02-10 17:15:00|142|140.9|141.66|140.56|142.13|141.03|141.42|140.32|678
1644513600000|2022-02-10 17:20:00|141.64|140.54|141.44|140.34|141.69|140.59|141.38|140.28|575
1644513900000|2022-02-10 17:25:00|141.43|140.33|141.53|140.43|141.73|140.63|141.4|140.3|525
1644514200000|2022-02-10 17:30:00|141.54|140.44|141.07|139.97|141.78|140.68|140.81|139.71|590
1644514500000|2022-02-10 17:35:00|141.06|139.96|141.49|140.39|141.54|140.44|141.06|139.96|466
1644514800000|2022-02-10 17:40:00|141.5|140.4|141.3|140.2|141.65|140.55|141.15|140.05|468
1644515100000|2022-02-10 17:45:00|141.32|140.22|140.3|139.2|141.35|140.25|140.07|138.97|470
1644515400000|2022-02-10 17:50:00|140.28|139.18|140.31|139.21|140.52|139.42|139.89|138.79|483
1644515700000|2022-02-10 17:55:00|140.29|139.19|140.53|139.43|140.82|139.72|140.27|139.17|481
1644516000000|2022-02-10 18:00:00|140.54|139.44|140.41|139.31|140.78|139.68|140.15|139.05|515
1644516300000|2022-02-10 18:05:00|140.39|139.29|140.15|139.05|140.56|139.46|139.99|138.89|529
1644516600000|2022-02-10 18:10:00|140.14|139.04|139.82|138.72|140.36|139.26|139.62|138.52|515
1644516900000|2022-02-10 18:15:00|139.83|138.73|139.54|138.44|139.93|138.83|139.28|138.18|535
1644517200000|2022-02-10 18:20:00|139.55|138.45|139.48|138.38|139.64|138.54|139.39|138.29|451
1644517500000|2022-02-10 18:25:00|139.47|138.37|138.96|137.86|139.56|138.46|138.79|137.69|576
1644517800000|2022-02-10 18:30:00|138.94|137.84|138.8|137.7|139.21|138.11|138.56|137.46|535
1644518100000|2022-02-10 18:35:00|138.81|137.71|138.75|137.65|138.88|137.78|138.06|136.96|628
1644518400000|2022-02-10 18:40:00|138.59|137.49|138.72|137.62|138.87|137.77|138.38|137.28|499
1644518700000|2022-02-10 18:45:00|138.71|137.61|138.92|137.82|138.94|137.84|138.56|137.46|466
1644519000000|2022-02-10 18:50:00|138.91|137.81|138.87|137.77|139.02|137.92|138.78|137.68|438
1644519300000|2022-02-10 18:55:00|138.88|137.78|139.02|137.92|139.03|137.93|138.69|137.59|436
1644519600000|2022-02-10 19:00:00|139.03|137.93|138.41|137.31|139.2|138.1|138.38|137.28|511
1644519900000|2022-02-10 19:05:00|138.42|137.32|137.63|136.53|138.46|137.36|137.43|136.33|668
1644520200000|2022-02-10 19:10:00|137.64|136.54|137.21|136.11|137.71|136.61|137.1|136|591
1644520500000|2022-02-10 19:15:00|137.2|136.1|136.98|135.88|137.64|136.54|136.96|135.86|575
1644520800000|2022-02-10 19:20:00|137|135.9|137.28|136.18|137.33|136.23|136.9|135.8|508
1644521100000|2022-02-10 19:25:00|137.29|136.19|137.07|135.97|137.48|136.38|136.97|135.87|479
1644521400000|2022-02-10 19:30:00|137.06|135.96|137.3|136.2|137.39|136.29|137.05|135.95|471
1644521700000|2022-02-10 19:35:00|137.31|136.21|137.33|136.23|137.71|136.61|137.27|136.17|490
1644522000000|2022-02-10 19:40:00|137.34|136.24|137.32|136.22|137.6|136.5|137.25|136.15|460
1644522300000|2022-02-10 19:45:00|137.31|136.21|137.07|135.97|137.64|136.54|137.04|135.94|555
1644522600000|2022-02-10 19:50:00|137.08|135.98|136.77|135.67|137.12|136.02|136.58|135.48|526
1644522900000|2022-02-10 19:55:00|136.78|135.68|136.66|135.56|136.91|135.81|136.58|135.48|515
1644523200000|2022-02-10 20:00:00|136.69|135.59|136.82|135.72|136.87|135.77|136.31|135.21|610
1644523500000|2022-02-10 20:05:00|136.81|135.71|137.45|136.35|137.49|136.39|136.79|135.69|585
1644523800000|2022-02-10 20:10:00|137.47|136.37|137.63|136.53|137.71|136.61|137.42|136.32|495
1644524100000|2022-02-10 20:15:00|137.66|136.56|137.33|136.23|137.92|136.82|137.26|136.16|612
1644524400000|2022-02-10 20:20:00|137.34|136.24|137.14|136.04|137.43|136.33|136.85|135.75|561
1644524700000|2022-02-10 20:25:00|137.15|136.05|137.21|136.11|137.34|136.24|136.99|135.89|489
1644525000000|2022-02-10 20:30:00|137.18|136.08|136.7|135.6|137.22|136.12|136.69|135.59|553
1644525300000|2022-02-10 20:35:00|136.71|135.61|136.45|135.35|136.78|135.68|136.22|135.12|586
1644525600000|2022-02-10 20:40:00|136.44|135.34|136.35|135.25|136.61|135.51|135.76|134.66|604
1644525900000|2022-02-10 20:45:00|136.36|135.26|136.25|135.15|136.72|135.62|135.92|134.82|578
1644526200000|2022-02-10 20:50:00|136.26|135.16|136.49|135.39|136.69|135.59|136.09|134.99|583
1644526500000|2022-02-10 20:55:00|136.54|135.44|136.71|135.61|137.11|136.01|136.53|135.43|295
1644526800000|2022-02-10 21:00:00|136.72|135.62|136.72|135.62|136.82|135.72|136.23|135.13|429
1644527100000|2022-02-10 21:05:00|136.73|135.63|136.6|135.5|136.74|135.64|136.25|135.15|381
1644527400000|2022-02-10 21:10:00|136.59|135.49|136.78|135.68|136.92|135.82|136.4|135.3|435
1644527700000|2022-02-10 21:15:00|136.77|135.67|136.6|135.5|136.77|135.67|136.22|135.12|417
1644528000000|2022-02-10 21:20:00|136.59|135.49|137.26|136.16|137.31|136.21|136.54|135.44|424
1644528300000|2022-02-10 21:25:00|137.27|136.17|137.26|136.16|137.61|136.51|137.21|136.11|381
1644528600000|2022-02-10 21:30:00|137.27|136.17|137.57|136.47|137.82|136.72|137.14|136.04|485
1644528900000|2022-02-10 21:35:00|137.58|136.48|137.49|136.39|137.62|136.52|137.19|136.09|320
1644529200000|2022-02-10 21:40:00|137.48|136.38|137.47|136.37|137.59|136.49|137.44|136.34|215
1644529500000|2022-02-10 21:45:00|137.48|136.38|137.07|135.97|137.77|136.67|137|135.9|458
1644529800000|2022-02-10 21:50:00|137.08|135.98|136.79|135.69|137.25|136.15|136.66|135.56|448
1644530100000|2022-02-10 21:55:00|136.8|135.7|136.95|135.85|137.17|136.07|136.67|135.57|475
1644530400000|2022-02-10 22:00:00|136.96|135.86|136.74|135.64|137.12|136.02|136.4|135.3|331
1644530700000|2022-02-10 22:05:00|136.75|135.65|137.24|136.14|137.27|136.17|136.74|135.64|192
1644531000000|2022-02-10 22:10:00|137.23|136.13|137.17|136.07|137.5|136.4|137.06|135.96|313
1644531300000|2022-02-10 22:15:00|137.15|136.05|136.89|135.79|137.19|136.09|136.77|135.67|281
1644531600000|2022-02-10 22:20:00|136.9|135.8|137.61|136.51|137.62|136.52|136.9|135.8|381
1644531900000|2022-02-10 22:25:00|137.63|136.53|137.54|136.44|137.7|136.6|137.41|136.31|357
1644532200000|2022-02-10 22:30:00|137.53|136.43|137.12|136.02|137.59|136.49|137.12|136.02|245
1644532500000|2022-02-10 22:35:00|137.11|136.01|136.77|135.67|137.13|136.03|136.66|135.56|369
1644532800000|2022-02-10 22:40:00|136.78|135.68|137.38|136.28|137.62|136.52|136.78|135.68|377
1644533100000|2022-02-10 22:45:00|137.37|136.27|137.25|136.15|137.56|136.46|137.24|136.14|319
1644533400000|2022-02-10 22:50:00|137.26|136.16|137.09|135.99|137.48|136.38|137|135.9|297
1644533700000|2022-02-10 22:55:00|137.08|135.98|137.29|136.19|137.33|136.23|136.89|135.79|311
1644534000000|2022-02-10 23:00:00|137.28|136.18|137.77|136.67|137.8|136.7|137.13|136.03|387
1644534300000|2022-02-10 23:05:00|137.78|136.68|137.34|136.24|137.89|136.79|137.32|136.22|485
1644534600000|2022-02-10 23:10:00|137.35|136.25|137.15|136.05|137.46|136.36|136.92|135.82|388
1644534900000|2022-02-10 23:15:00|137.14|136.04|137.24|136.14|137.38|136.28|137.03|135.93|375
1644535200000|2022-02-10 23:20:00|137.23|136.13|137.21|136.11|137.35|136.25|136.87|135.77|390
1644535500000|2022-02-10 23:25:00|137.2|136.1|136.46|135.36|137.52|136.42|136.44|135.34|510
1644535800000|2022-02-10 23:30:00|136.44|135.34|136.16|135.06|136.65|135.55|136.02|134.92|559
1644536100000|2022-02-10 23:35:00|136.15|135.05|136.5|135.4|136.53|135.43|136.01|134.91|531
1644536400000|2022-02-10 23:40:00|136.49|135.39|135.95|134.85|136.54|135.44|135.95|134.85|458
1644536700000|2022-02-10 23:45:00|135.94|134.84|135.34|134.24|135.95|134.85|134.94|133.84|571
1644537000000|2022-02-10 23:50:00|135.35|134.25|135.27|134.17|135.86|134.76|134.89|133.79|525
1644537300000|2022-02-10 23:55:00|135.28|134.18|135.19|134.09|135.62|134.52|135.05|133.95|321
1644537600000|2022-02-11 00:00:00|135.18|134.08|133.92|132.82|135.2|134.1|133.82|132.72|598
1644537900000|2022-02-11 00:05:00|133.91|132.81|134.68|133.58|134.68|133.58|133.83|132.73|548
1644538200000|2022-02-11 00:10:00|134.69|133.59|134.66|133.56|134.91|133.81|134.42|133.32|507
1644538500000|2022-02-11 00:15:00|134.67|133.57|134.03|132.93|134.87|133.77|133.98|132.88|547
1644538800000|2022-02-11 00:20:00|134.01|132.91|132.9|131.8|134.37|133.27|132.85|131.75|646
1644539100000|2022-02-11 00:25:00|132.89|131.79|131.6|130.5|132.99|131.89|130.51|129.41|814
1644539400000|2022-02-11 00:30:00|131.59|130.49|132.06|130.96|132.47|131.37|131.33|130.23|597
1644539700000|2022-02-11 00:35:00|132.07|130.97|132.05|130.95|132.73|131.63|131.84|130.74|542
1644540000000|2022-02-11 00:40:00|132.04|130.94|131.73|130.63|132.51|131.41|131.72|130.62|563
1644540300000|2022-02-11 00:45:00|131.72|130.62|131.83|130.73|131.92|130.82|130.58|129.48|689
1644540600000|2022-02-11 00:50:00|131.85|130.75|131.82|130.72|132|130.9|131.45|130.35|461
1644540900000|2022-02-11 00:55:00|131.81|130.71|132.05|130.95|132.49|131.39|131.56|130.46|500
1644541200000|2022-02-11 01:00:00|132.03|130.93|134.31|133.21|134.46|133.36|131.57|130.47|672
1644541500000|2022-02-11 01:05:00|134.32|133.22|133.66|132.56|134.93|133.83|133.57|132.47|685
1644541800000|2022-02-11 01:10:00|133.65|132.55|134.02|132.92|134.17|133.07|133.47|132.37|554
1644542100000|2022-02-11 01:15:00|134.01|132.91|133.85|132.75|134.36|133.26|133.65|132.55|581
1644542400000|2022-02-11 01:20:00|133.89|132.79|133.26|132.16|133.94|132.84|133.06|131.96|480
1644542700000|2022-02-11 01:25:00|133.25|132.15|133.26|132.16|133.56|132.46|133.15|132.05|445
1644543000000|2022-02-11 01:30:00|133.25|132.15|133.01|131.91|133.25|132.15|132.67|131.57|491
1644543300000|2022-02-11 01:35:00|133|131.9|133.03|131.93|133.18|132.08|132.83|131.73|464
1644543600000|2022-02-11 01:40:00|133.04|131.94|132.1|131|133.14|132.04|131.55|130.45|636
1644543900000|2022-02-11 01:45:00|132.09|130.99|132.37|131.27|132.5|131.4|131.86|130.76|511
1644544200000|2022-02-11 01:50:00|132.36|131.26|132.4|131.3|132.6|131.5|132.2|131.1|461
1644544500000|2022-02-11 01:55:00|132.44|131.34|132.48|131.38|132.57|131.47|132.16|131.06|433
1644544800000|2022-02-11 02:00:00|132.49|131.39|131.84|130.74|132.49|131.39|131.78|130.68|467
1644545100000|2022-02-11 02:05:00|131.83|130.73|132.01|130.91|132.08|130.98|131.56|130.46|417
1644545400000|2022-02-11 02:10:00|132.02|130.92|131.79|130.69|132.08|130.98|131.41|130.31|506
1644545700000|2022-02-11 02:15:00|131.8|130.7|131.91|130.81|132.61|131.51|131.73|130.63|467
1644546000000|2022-02-11 02:20:00|131.9|130.8|132.1|131|132.13|131.03|131.74|130.64|449
1644546300000|2022-02-11 02:25:00|132.11|131.01|132.33|131.23|132.36|131.26|132.06|130.96|327
1644546600000|2022-02-11 02:30:00|132.34|131.24|132.64|131.54|132.7|131.6|132.23|131.13|327
1644546900000|2022-02-11 02:35:00|132.63|131.53|132.47|131.37|132.75|131.65|132.35|131.25|340
1644547200000|2022-02-11 02:40:00|132.49|131.39|132.58|131.48|132.59|131.49|132.33|131.23|259
1644547500000|2022-02-11 02:45:00|132.57|131.47|132.32|131.22|132.82|131.72|132.32|131.22|382
1644547800000|2022-02-11 02:50:00|132.31|131.21|132.49|131.39|132.6|131.5|132.24|131.14|342
1644548100000|2022-02-11 02:55:00|132.47|131.37|132.75|131.65|132.78|131.68|132.47|131.37|372
1644548400000|2022-02-11 03:00:00|132.73|131.63|132.4|131.3|132.74|131.64|132.24|131.14|374
1644548700000|2022-02-11 03:05:00|132.39|131.29|132.78|131.68|132.82|131.72|132.38|131.28|350
1644549000000|2022-02-11 03:10:00|132.79|131.69|132.54|131.44|132.81|131.71|132.45|131.35|341
1644549300000|2022-02-11 03:15:00|132.53|131.43|133.1|132|133.13|132.03|132.4|131.3|443
1644549600000|2022-02-11 03:20:00|133.09|131.99|132.65|131.55|133.16|132.06|132.65|131.55|254
1644549900000|2022-02-11 03:25:00|132.64|131.54|133.09|131.99|133.15|132.05|132.62|131.52|365
1644550200000|2022-02-11 03:30:00|133.06|131.96|132.95|131.85|133.35|132.25|132.91|131.81|287
1644550500000|2022-02-11 03:35:00|132.94|131.84|132.97|131.87|132.98|131.88|132.64|131.54|326
1644550800000|2022-02-11 03:40:00|132.98|131.88|133.29|132.19|133.35|132.25|132.98|131.88|397
1644551100000|2022-02-11 03:45:00|133.28|132.18|133.08|131.98|133.28|132.18|132.93|131.83|302
1644551400000|2022-02-11 03:50:00|133.09|131.99|133.26|132.16|133.49|132.39|133.09|131.99|379
1644551700000|2022-02-11 03:55:00|133.27|132.17|133.34|132.24|133.41|132.31|133.16|132.06|346
1644552000000|2022-02-11 04:00:00|133.35|132.25|133.41|132.31|133.56|132.46|133.28|132.18|289
1644552300000|2022-02-11 04:05:00|133.42|132.32|133.6|132.5|133.68|132.58|133.32|132.22|307
1644552600000|2022-02-11 04:10:00|133.58|132.48|133.5|132.4|133.71|132.61|133.37|132.27|303
1644552900000|2022-02-11 04:15:00|133.51|132.41|133.57|132.47|133.65|132.55|133.33|132.23|277
1644553200000|2022-02-11 04:20:00|133.55|132.45|133.28|132.18|133.59|132.49|133.13|132.03|284
1644553500000|2022-02-11 04:25:00|133.27|132.17|132.71|131.61|133.28|132.18|132.45|131.35|503
1644553800000|2022-02-11 04:30:00|132.72|131.62|133.06|131.96|133.07|131.97|132.64|131.54|361
1644554100000|2022-02-11 04:35:00|133.05|131.95|132.81|131.71|133.08|131.98|132.75|131.65|314
1644554400000|2022-02-11 04:40:00|132.8|131.7|132.55|131.45|132.8|131.7|132.48|131.38|454
1644554700000|2022-02-11 04:45:00|132.56|131.46|132.62|131.52|132.74|131.64|132.42|131.32|340
1644555000000|2022-02-11 04:50:00|132.61|131.51|133.01|131.91|133.09|131.99|132.58|131.48|347
1644555300000|2022-02-11 04:55:00|133.03|131.93|133.05|131.95|133.15|132.05|132.81|131.71|302
1644555600000|2022-02-11 05:00:00|133.04|131.94|132.74|131.64|133.1|132|132.61|131.51|427
1644555900000|2022-02-11 05:05:00|132.75|131.65|132.75|131.65|132.87|131.77|132.59|131.49|339
1644556200000|2022-02-11 05:10:00|132.74|131.64|132.36|131.26|132.77|131.67|132.05|130.95|424
1644556500000|2022-02-11 05:15:00|132.35|131.25|132.59|131.49|132.64|131.54|132.28|131.18|389
1644556800000|2022-02-11 05:20:00|132.57|131.47|132.56|131.46|132.82|131.72|132.54|131.44|268
1644557100000|2022-02-11 05:25:00|132.57|131.47|132.65|131.55|132.81|131.71|132.49|131.39|282
1644557400000|2022-02-11 05:30:00|132.66|131.56|132.8|131.7|132.89|131.79|132.37|131.27|369
1644557700000|2022-02-11 05:35:00|132.81|131.71|132.74|131.64|132.88|131.78|132.51|131.41|274
1644558000000|2022-02-11 05:40:00|132.73|131.63|132.54|131.44|132.81|131.71|132.45|131.35|320
1644558300000|2022-02-11 05:45:00|132.53|131.43|132.7|131.6|132.71|131.61|132.36|131.26|298
1644558600000|2022-02-11 05:50:00|132.69|131.59|132.4|131.3|132.71|131.61|132.3|131.2|315
1644558900000|2022-02-11 05:55:00|132.39|131.29|132.14|131.04|132.54|131.44|132.14|131.04|358
1644559200000|2022-02-11 06:00:00|132.15|131.05|132.72|131.62|132.73|131.63|131.96|130.86|415
1644559500000|2022-02-11 06:05:00|132.73|131.63|133.09|131.99|133.14|132.04|132.71|131.61|353
1644559800000|2022-02-11 06:10:00|133.1|132|133.7|132.6|133.71|132.61|132.95|131.85|348
1644560100000|2022-02-11 06:15:00|133.69|132.59|133.75|132.65|133.8|132.7|133.47|132.37|344
1644560400000|2022-02-11 06:20:00|133.76|132.66|133.97|132.87|134.14|133.04|133.67|132.57|303
1644560700000|2022-02-11 06:25:00|133.98|132.88|133.93|132.83|134.1|133|133.81|132.71|235
1644561000000|2022-02-11 06:30:00|133.92|132.82|133.76|132.66|134.08|132.98|133.73|132.63|347
1644561300000|2022-02-11 06:35:00|133.77|132.67|133.81|132.71|133.82|132.72|133.54|132.44|287
1644561600000|2022-02-11 06:40:00|133.82|132.72|134|132.9|134.04|132.94|133.73|132.63|266
1644561900000|2022-02-11 06:45:00|133.99|132.89|133.9|132.8|134.15|133.05|133.84|132.74|309
1644562200000|2022-02-11 06:50:00|133.91|132.81|134.09|132.99|134.13|133.03|133.86|132.76|295
1644562500000|2022-02-11 06:55:00|134.11|133.01|134.05|132.95|134.53|133.43|134.04|132.94|341
1644562800000|2022-02-11 07:00:00|134.06|132.96|134.1|133|134.25|133.15|133.93|132.83|351
1644563100000|2022-02-11 07:05:00|134.09|132.99|134.4|133.3|134.54|133.44|133.97|132.87|408
1644563400000|2022-02-11 07:10:00|134.41|133.31|134.33|133.23|134.46|133.36|134.18|133.08|310
1644563700000|2022-02-11 07:15:00|134.34|133.24|134.29|133.19|134.44|133.34|134.07|132.97|375
1644564000000|2022-02-11 07:20:00|134.28|133.18|134.41|133.31|134.44|133.34|134.19|133.09|342
1644564300000|2022-02-11 07:25:00|134.42|133.32|134.57|133.47|134.64|133.54|134.38|133.28|377
1644564600000|2022-02-11 07:30:00|134.58|133.48|134.4|133.3|134.71|133.61|134.39|133.29|323
1644564900000|2022-02-11 07:35:00|134.39|133.29|134.68|133.58|134.71|133.61|134.39|133.29|314
1644565200000|2022-02-11 07:40:00|134.66|133.56|134.59|133.49|134.7|133.6|134.48|133.38|275
1644565500000|2022-02-11 07:45:00|134.6|133.5|134.82|133.72|134.85|133.75|134.58|133.48|301
1644565800000|2022-02-11 07:50:00|134.8|133.7|134.87|133.77|134.95|133.85|134.51|133.41|353
1644566100000|2022-02-11 07:55:00|134.94|133.84|134.9|133.8|135.12|134.02|134.84|133.74|260
1644566400000|2022-02-11 08:00:00|134.88|133.78|134.63|133.53|134.88|133.78|134.16|133.06|536
1644566700000|2022-02-11 08:05:00|134.68|133.58|135.21|134.11|135.35|134.25|134.59|133.49|496
1644567000000|2022-02-11 08:10:00|135.2|134.1|135.29|134.19|135.41|134.31|134.95|133.85|330
1644567300000|2022-02-11 08:15:00|135.3|134.2|135.07|133.97|135.31|134.21|134.96|133.86|397
1644567600000|2022-02-11 08:20:00|135.05|133.95|134.43|133.33|135.05|133.95|134.38|133.28|396
1644567900000|2022-02-11 08:25:00|134.44|133.34|134.5|133.4|134.56|133.46|134.19|133.09|406
1644568200000|2022-02-11 08:30:00|134.51|133.41|134.08|132.98|134.53|133.43|134.07|132.97|355
1644568500000|2022-02-11 08:35:00|134.07|132.97|133.92|132.82|134.36|133.26|133.9|132.8|391
1644568800000|2022-02-11 08:40:00|133.91|132.81|133.81|132.71|134.04|132.94|133.8|132.7|369
1644569100000|2022-02-11 08:45:00|133.82|132.72|133.6|132.5|133.98|132.88|133.55|132.45|376
1644569400000|2022-02-11 08:50:00|133.61|132.51|133.14|132.04|133.71|132.61|133|131.9|499
1644569700000|2022-02-11 08:55:00|133.09|131.99|132.1|131|133.43|132.33|132.07|130.97|536
1644570000000|2022-02-11 09:00:00|132.11|131.01|133.08|131.98|133.1|132|132|130.9|576
1644570300000|2022-02-11 09:05:00|133.07|131.97|133.14|132.04|133.3|132.2|132.71|131.61|512
1644570600000|2022-02-11 09:10:00|133.13|132.03|133.28|132.18|133.3|132.2|132.86|131.76|429
1644570900000|2022-02-11 09:15:00|133.27|132.17|133.6|132.5|133.92|132.82|133.17|132.07|540
1644571200000|2022-02-11 09:20:00|133.59|132.49|133.57|132.47|134.07|132.97|133.56|132.46|430
1644571500000|2022-02-11 09:25:00|133.59|132.49|133.58|132.48|133.87|132.77|133.47|132.37|431
1644571800000|2022-02-11 09:30:00|133.59|132.49|133.18|132.08|133.63|132.53|133.04|131.94|364
1644572100000|2022-02-11 09:35:00|133.17|132.07|133.81|132.71|133.99|132.89|133.13|132.03|436
1644572400000|2022-02-11 09:40:00|133.8|132.7|133.71|132.61|133.83|132.73|133.58|132.48|328
1644572700000|2022-02-11 09:45:00|133.72|132.62|133.51|132.41|133.87|132.77|133.42|132.32|369
1644573000000|2022-02-11 09:50:00|133.52|132.42|133.4|132.3|133.93|132.83|133.31|132.21|433
1644573300000|2022-02-11 09:55:00|133.39|132.29|133.55|132.45|133.94|132.84|133.31|132.21|429
1644573600000|2022-02-11 10:00:00|133.56|132.46|133.42|132.32|133.61|132.51|133.23|132.13|354
1644573900000|2022-02-11 10:05:00|133.43|132.33|133.33|132.23|133.51|132.41|133.27|132.17|306
1644574200000|2022-02-11 10:10:00|133.34|132.24|133.19|132.09|133.41|132.31|133.11|132.01|428
1644574500000|2022-02-11 10:15:00|133.2|132.1|133.3|132.2|133.41|132.31|133.14|132.04|357
1644574800000|2022-02-11 10:20:00|133.27|132.17|133.35|132.25|133.39|132.29|132.91|131.81|416
1644575100000|2022-02-11 10:25:00|133.34|132.24|133.25|132.15|133.42|132.32|133.17|132.07|309
1644575400000|2022-02-11 10:30:00|133.24|132.14|133.51|132.41|133.51|132.41|132.77|131.67|409
1644575700000|2022-02-11 10:35:00|133.52|132.42|133.73|132.63|133.82|132.72|133.49|132.39|372
1644576000000|2022-02-11 10:40:00|133.74|132.64|133.76|132.66|134.05|132.95|133.69|132.59|365
1644576300000|2022-02-11 10:45:00|133.75|132.65|133.72|132.62|133.83|132.73|133.64|132.54|350
1644576600000|2022-02-11 10:50:00|133.73|132.63|134.11|133.01|134.11|133.01|133.59|132.49|408
1644576900000|2022-02-11 10:55:00|134.09|132.99|133.83|132.73|134.14|133.04|133.79|132.69|344
1644577200000|2022-02-11 11:00:00|133.84|132.74|133.52|132.42|133.86|132.76|133.5|132.4|367
1644577500000|2022-02-11 11:05:00|133.51|132.41|133.42|132.32|133.72|132.62|133.4|132.3|304
1644577800000|2022-02-11 11:10:00|133.4|132.3|133.83|132.73|133.84|132.74|133.4|132.3|342
1644578100000|2022-02-11 11:15:00|133.82|132.72|133.81|132.71|134.1|133|133.8|132.7|374
1644578400000|2022-02-11 11:20:00|133.8|132.7|133.71|132.61|133.84|132.74|133.56|132.46|340
1644578700000|2022-02-11 11:25:00|133.74|132.64|133.42|132.32|133.76|132.66|133.21|132.11|329
1644579000000|2022-02-11 11:30:00|133.41|132.31|133.63|132.53|133.65|132.55|133.17|132.07|307
1644579300000|2022-02-11 11:35:00|133.62|132.52|133.67|132.57|133.78|132.68|133.52|132.42|298
1644579600000|2022-02-11 11:40:00|133.66|132.56|133.57|132.47|133.9|132.8|133.52|132.42|320
1644579900000|2022-02-11 11:45:00|133.59|132.49|133.72|132.62|133.91|132.81|133.56|132.46|266
1644580200000|2022-02-11 11:50:00|133.73|132.63|133.48|132.38|133.79|132.69|133.42|132.32|342
1644580500000|2022-02-11 11:55:00|133.51|132.41|133|131.9|133.51|132.41|132.78|131.68|355
1644580800000|2022-02-11 12:00:00|133.01|131.91|132.64|131.54|133.04|131.94|132.62|131.52|388
1644581100000|2022-02-11 12:05:00|132.65|131.55|132.92|131.82|133.04|131.94|132.65|131.55|326
1644581400000|2022-02-11 12:10:00|132.9|131.8|133.39|132.29|133.41|132.31|132.9|131.8|378
1644581700000|2022-02-11 12:15:00|133.4|132.3|133.35|132.25|133.48|132.38|133.28|132.18|147
1644582000000|2022-02-11 12:20:00|133.36|132.26|134.44|133.34|134.53|133.43|133.36|132.26|389
1644582300000|2022-02-11 12:25:00|134.41|133.31|134.43|133.33|134.61|133.51|134.36|133.26|500
1644582600000|2022-02-11 12:30:00|134.44|133.34|134.29|133.19|134.53|133.43|134.08|132.98|459
1644582900000|2022-02-11 12:35:00|134.28|133.18|134.41|133.31|134.48|133.38|133.96|132.86|411
1644583200000|2022-02-11 12:40:00|134.42|133.32|134|132.9|134.49|133.39|133.9|132.8|404
1644583500000|2022-02-11 12:45:00|134.01|132.91|134.27|133.17|134.38|133.28|133.89|132.79|400
1644583800000|2022-02-11 12:50:00|134.26|133.16|134.46|133.36|134.51|133.41|134.17|133.07|418
1644584100000|2022-02-11 12:55:00|134.48|133.38|134.26|133.16|134.54|133.44|134.22|133.12|377
1644584400000|2022-02-11 13:00:00|134.27|133.17|134.22|133.12|134.36|133.26|134.04|132.94|375
1644584700000|2022-02-11 13:05:00|134.21|133.11|133.98|132.88|134.56|133.46|133.96|132.86|411
1644585000000|2022-02-11 13:10:00|133.99|132.89|134.09|132.99|134.23|133.13|133.95|132.85|344
1644585300000|2022-02-11 13:15:00|134.1|133|133.96|132.86|134.23|133.13|133.88|132.78|376
1644585600000|2022-02-11 13:20:00|133.95|132.85|134.34|133.24|134.46|133.36|133.94|132.84|453
1644585900000|2022-02-11 13:25:00|134.35|133.25|134.31|133.21|134.35|133.25|134.11|133.01|354
1644586200000|2022-02-11 13:30:00|134.3|133.2|134.22|133.12|134.35|133.25|134.07|132.97|394
1644586500000|2022-02-11 13:35:00|134.23|133.13|134.31|133.21|134.36|133.26|134.05|132.95|442
1644586800000|2022-02-11 13:40:00|134.3|133.2|134.33|133.23|134.52|133.42|134.27|133.17|440
1644587100000|2022-02-11 13:45:00|134.32|133.22|134.51|133.41|134.53|133.43|134.1|133|367
1644587400000|2022-02-11 13:50:00|134.5|133.4|134.71|133.61|134.71|133.61|134.45|133.35|364
1644587700000|2022-02-11 13:55:00|134.72|133.62|134.61|133.51|134.77|133.67|134.57|133.47|348
1644588000000|2022-02-11 14:00:00|134.62|133.52|134.66|133.56|134.81|133.71|134.59|133.49|348
1644588300000|2022-02-11 14:05:00|134.65|133.55|134.29|133.19|134.68|133.58|134.27|133.17|316
1644588600000|2022-02-11 14:10:00|134.28|133.18|133.92|132.82|134.29|133.19|133.88|132.78|488
1644588900000|2022-02-11 14:15:00|133.93|132.83|133.97|132.87|134.15|133.05|133.53|132.43|463
1644589200000|2022-02-11 14:20:00|133.96|132.86|133.82|132.72|134.03|132.93|133.6|132.5|375
1644589500000|2022-02-11 14:25:00|133.83|132.73|133.77|132.67|134.16|133.06|133.67|132.57|478
1644589800000|2022-02-11 14:30:00|133.75|132.65|133.68|132.58|134.57|133.47|133.68|132.58|665
1644590100000|2022-02-11 14:35:00|133.69|132.59|133.45|132.35|133.76|132.66|132.93|131.83|636
1644590400000|2022-02-11 14:40:00|133.46|132.36|133.14|132.04|133.53|132.43|132.88|131.78|674
1644590700000|2022-02-11 14:45:00|133.15|132.05|134.16|133.06|134.48|133.38|133.15|132.05|677
1644591000000|2022-02-11 14:50:00|134.18|133.08|134.31|133.21|134.42|133.32|133.93|132.83|523
1644591300000|2022-02-11 14:55:00|134.3|133.2|133.42|132.32|134.44|133.34|133.27|132.17|660
1644591600000|2022-02-11 15:00:00|133.44|132.34|133.72|132.62|133.95|132.85|133.44|132.34|634
1644591900000|2022-02-11 15:05:00|133.73|132.63|133.54|132.44|134.16|133.06|133.52|132.42|543
1644592200000|2022-02-11 15:10:00|133.55|132.45|133.65|132.55|133.85|132.75|133.4|132.3|519
1644592500000|2022-02-11 15:15:00|133.63|132.53|133.58|132.48|133.71|132.61|133.19|132.09|576
1644592800000|2022-02-11 15:20:00|133.59|132.49|133.78|132.68|133.93|132.83|133.43|132.33|553
1644593100000|2022-02-11 15:25:00|133.79|132.69|133.64|132.54|134.03|132.93|133.57|132.47|465
1644593400000|2022-02-11 15:30:00|133.66|132.56|133.68|132.58|133.96|132.86|133.58|132.48|485
1644593700000|2022-02-11 15:35:00|133.67|132.57|134|132.9|134.08|132.98|133.6|132.5|521
1644594000000|2022-02-11 15:40:00|134.01|132.91|134.12|133.02|134.17|133.07|133.93|132.83|454
1644594300000|2022-02-11 15:45:00|134.11|133.01|134.2|133.1|134.33|133.23|133.97|132.87|465
1644594600000|2022-02-11 15:50:00|134.21|133.11|134.32|133.22|134.34|133.24|133.96|132.86|444
1644594900000|2022-02-11 15:55:00|134.31|133.21|134.17|133.07|134.4|133.3|133.91|132.81|472
1644595200000|2022-02-11 16:00:00|134.16|133.06|133.97|132.87|134.35|133.25|133.69|132.59|544
1644595500000|2022-02-11 16:05:00|133.96|132.86|133.2|132.1|133.97|132.87|133.09|131.99|580
1644595800000|2022-02-11 16:10:00|133.19|132.09|133.64|132.54|133.64|132.54|133.09|131.99|495
1644596100000|2022-02-11 16:15:00|133.63|132.53|133.29|132.19|133.72|132.62|132.98|131.88|524
1644596400000|2022-02-11 16:20:00|133.3|132.2|133.66|132.56|133.82|132.72|133.28|132.18|506
1644596700000|2022-02-11 16:25:00|133.65|132.55|133.44|132.34|133.66|132.56|133.26|132.16|474
1644597000000|2022-02-11 16:30:00|133.46|132.36|133.11|132.01|133.63|132.53|133.03|131.93|507
1644597300000|2022-02-11 16:35:00|133.1|132|133.21|132.11|133.31|132.21|133.03|131.93|431
1644597600000|2022-02-11 16:40:00|133.22|132.12|133.43|132.33|133.46|132.36|133.03|131.93|456
1644597900000|2022-02-11 16:45:00|133.41|132.31|133.37|132.27|133.67|132.57|133.26|132.16|401
1644598200000|2022-02-11 16:50:00|133.36|132.26|133.59|132.49|133.64|132.54|133.23|132.13|422
1644598500000|2022-02-11 16:55:00|133.6|132.5|133.63|132.53|133.87|132.77|133.56|132.46|451
1644598800000|2022-02-11 17:00:00|133.62|132.52|134.02|132.92|134.04|132.94|133.49|132.39|435
1644599100000|2022-02-11 17:05:00|134.01|132.91|133.85|132.75|134.02|132.92|133.64|132.54|367
1644599400000|2022-02-11 17:10:00|133.86|132.76|133.84|132.74|134.21|133.11|133.83|132.73|421
1644599700000|2022-02-11 17:15:00|133.86|132.76|133.59|132.49|134|132.9|133.49|132.39|417
1644600000000|2022-02-11 17:20:00|133.6|132.5|133.26|132.16|133.6|132.5|133.13|132.03|322
1644600300000|2022-02-11 17:25:00|133.25|132.15|133.57|132.47|133.65|132.55|133.21|132.11|370
1644600600000|2022-02-11 17:30:00|133.56|132.46|133.8|132.7|133.92|132.82|133.53|132.43|387
1644600900000|2022-02-11 17:35:00|133.79|132.69|133.73|132.63|133.89|132.79|133.59|132.49|386
1644601200000|2022-02-11 17:40:00|133.72|132.62|133.64|132.54|133.84|132.74|133.59|132.49|371
1644601500000|2022-02-11 17:45:00|133.63|132.53|133.7|132.6|133.88|132.78|133.57|132.47|334
1644601800000|2022-02-11 17:50:00|133.69|132.59|133.29|132.19|133.71|132.61|133.17|132.07|423
1644602100000|2022-02-11 17:55:00|133.3|132.2|133.5|132.4|133.53|132.43|133.29|132.19|311
1644602400000|2022-02-11 18:00:00|133.48|132.38|133.65|132.55|133.73|132.63|133.47|132.37|380
1644602700000|2022-02-11 18:05:00|133.66|132.56|133.96|132.86|133.97|132.87|133.63|132.53|326
1644603000000|2022-02-11 18:10:00|133.95|132.85|133.75|132.65|133.99|132.89|133.65|132.55|346
1644603300000|2022-02-11 18:15:00|133.74|132.64|133.98|132.88|134.07|132.97|133.59|132.49|467
1644603600000|2022-02-11 18:20:00|133.99|132.89|134.04|132.94|134.16|133.06|133.94|132.84|267
1644603900000|2022-02-11 18:25:00|134.05|132.95|133.49|132.39|134.05|132.95|133.48|132.38|440
1644604200000|2022-02-11 18:30:00|133.48|132.38|133.03|131.93|133.58|132.48|132.88|131.78|568
1644604500000|2022-02-11 18:35:00|133.01|131.91|132.06|130.96|133.01|131.91|132.06|130.96|602
1644604800000|2022-02-11 18:40:00|132.07|130.97|132.1|131|132.43|131.33|132.03|130.93|167
1644605100000|2022-02-11 18:45:00|131.26|130.16|131.25|130.15|131.45|130.35|131.15|130.05|304
1644605400000|2022-02-11 18:50:00|131.28|130.18|131.32|130.22|131.32|130.22|130.77|129.67|664
1644605700000|2022-02-11 18:55:00|131.33|130.23|130.98|129.88|131.5|130.4|130.92|129.82|656
1644606000000|2022-02-11 19:00:00|130.96|129.86|129.56|128.46|131.52|130.42|129.32|128.22|750
1644606300000|2022-02-11 19:05:00|129.55|128.45|128.98|127.88|129.58|128.48|128.17|127.07|685
1644606600000|2022-02-11 19:10:00|128.99|127.89|129.95|128.85|130.07|128.97|128.99|127.89|617
1644606900000|2022-02-11 19:15:00|129.98|128.88|130.21|129.11|130.32|129.22|129.83|128.73|478
1644607200000|2022-02-11 19:20:00|130.19|129.09|129.47|128.37|130.37|129.27|129.37|128.27|588
1644607500000|2022-02-11 19:25:00|129.44|128.34|129.29|128.19|129.71|128.61|129.08|127.98|687
1644607800000|2022-02-11 19:30:00|129.31|128.21|130.63|129.53|130.79|129.69|129.25|128.15|704
1644608100000|2022-02-11 19:35:00|130.62|129.52|130.26|129.16|131.07|129.97|130.26|129.16|700
1644608400000|2022-02-11 19:40:00|130.27|129.17|129.95|128.85|130.37|129.27|129.87|128.77|569
1644608700000|2022-02-11 19:45:00|129.94|128.84|129.66|128.56|130.04|128.94|129.44|128.34|692
1644609000000|2022-02-11 19:50:00|129.67|128.57|129.95|128.85|130.11|129.01|129.48|128.38|694
1644609300000|2022-02-11 19:55:00|129.94|128.84|129.87|128.77|130.17|129.07|129.57|128.47|614
1644609600000|2022-02-11 20:00:00|129.85|128.75|129.09|127.99|130.27|129.17|129.09|127.99|485
1644609900000|2022-02-11 20:05:00|129.04|127.94|128.91|127.81|129.22|128.12|128.76|127.66|615
1644610200000|2022-02-11 20:10:00|128.9|127.8|128.09|126.99|129|127.9|127.85|126.75|719
1644610500000|2022-02-11 20:15:00|128.08|126.98|128.23|127.13|128.54|127.44|127.84|126.74|706
1644610800000|2022-02-11 20:20:00|128.25|127.15|126.81|125.71|128.28|127.18|126.59|125.49|683
1644611100000|2022-02-11 20:25:00|126.82|125.72|127.25|126.15|127.37|126.27|126.82|125.72|718
1644611400000|2022-02-11 20:30:00|127.24|126.14|126.96|125.86|127.79|126.69|126.81|125.71|754
1644611700000|2022-02-11 20:35:00|126.97|125.87|127.04|125.94|127.26|126.16|126.74|125.64|626
1644612000000|2022-02-11 20:40:00|127.05|125.95|127.06|125.96|127.11|126.01|126.27|125.17|734
1644612300000|2022-02-11 20:45:00|127.07|125.97|127.26|126.16|127.56|126.46|126.76|125.66|687
1644612600000|2022-02-11 20:50:00|127.28|126.18|127.24|126.14|127.42|126.32|127.03|125.93|705
1644612900000|2022-02-11 20:55:00|127.25|126.15|126.66|125.56|127.49|126.39|126.61|125.51|670
1644613200000|2022-02-11 21:00:00|126.67|125.57|127.23|126.13|127.96|126.86|126.54|125.44|665
1644613500000|2022-02-11 21:05:00|127.24|126.14|127.48|126.38|127.52|126.42|126.94|125.84|545
1644613800000|2022-02-11 21:10:00|127.49|126.39|127.57|126.47|127.68|126.58|127.28|126.18|352
1644614100000|2022-02-11 21:15:00|127.56|126.46|127.49|126.39|127.78|126.68|127.2|126.1|509
1644614400000|2022-02-11 21:20:00|127.48|126.38|127.51|126.41|127.72|126.62|127.44|126.34|538
1644614700000|2022-02-11 21:25:00|127.49|126.39|127.6|126.5|127.73|126.63|127.18|126.08|456
1644615000000|2022-02-11 21:30:00|127.61|126.51|127.27|126.17|127.62|126.52|127.19|126.09|488
1644615300000|2022-02-11 21:35:00|127.28|126.18|127.06|125.96|127.28|126.18|126.82|125.72|370
1644615600000|2022-02-11 21:40:00|127.05|125.95|127.13|126.03|127.3|126.2|126.88|125.78|417
1644615900000|2022-02-11 21:45:00|127.12|126.02|127.03|125.93|127.15|126.05|126.79|125.69|377
1644616200000|2022-02-11 21:50:00|127.05|125.95|126.96|125.86|127.1|126|126.85|125.75|429
1644616500000|2022-02-11 21:55:00|126.95|125.85|127.07|125.97|127.24|126.14|126.92|125.82|316
1644652800000|2022-02-12 08:00:00|123.88|122.78|124.29|123.19|124.35|123.25|123.87|122.77|264
1644653100000|2022-02-12 08:05:00|124.3|123.2|124.5|123.4|124.58|123.48|124.3|123.2|231
1644653400000|2022-02-12 08:10:00|124.49|123.39|124.99|123.89|125.07|123.97|124.4|123.3|294
1644653700000|2022-02-12 08:15:00|124.98|123.88|124.88|123.78|124.99|123.89|124.76|123.66|243
1644654000000|2022-02-12 08:20:00|124.89|123.79|124.87|123.77|124.97|123.87|124.76|123.66|243
1644654300000|2022-02-12 08:25:00|124.86|123.76|124.79|123.69|124.89|123.79|124.67|123.57|271
1644654600000|2022-02-12 08:30:00|124.78|123.68|124.99|123.89|124.99|123.89|124.58|123.48|311
1644654900000|2022-02-12 08:35:00|124.98|123.88|124.87|123.77|125.07|123.97|124.78|123.68|186
1644655200000|2022-02-12 08:40:00|124.86|123.76|124.88|123.78|124.99|123.89|124.85|123.75|151
1644655500000|2022-02-12 08:45:00|124.87|123.77|124.99|123.89|125.09|123.99|124.76|123.66|163
1644655800000|2022-02-12 08:50:00|124.98|123.88|125.07|123.97|125.07|123.97|124.85|123.75|170
1644656100000|2022-02-12 08:55:00|125.06|123.96|124.85|123.75|125.14|124.04|124.75|123.65|231
1644656400000|2022-02-12 09:00:00|124.86|123.76|124.96|123.86|124.98|123.88|124.69|123.59|209
1644656700000|2022-02-12 09:05:00|124.95|123.85|125.05|123.95|125.12|124.02|124.76|123.66|245
1644657000000|2022-02-12 09:10:00|125.04|123.94|125.19|124.09|125.45|124.35|124.96|123.86|190
1644657300000|2022-02-12 09:15:00|125.2|124.1|125.17|124.07|125.28|124.18|125.16|124.06|122
1644657600000|2022-02-12 09:20:00|125.18|124.08|125.38|124.28|125.39|124.29|124.97|123.87|244
1644657900000|2022-02-12 09:25:00|125.37|124.27|125.42|124.32|125.53|124.43|125.28|124.18|222
1644658200000|2022-02-12 09:30:00|125.41|124.31|125.33|124.23|125.45|124.35|125.12|124.02|202
1644658500000|2022-02-12 09:35:00|125.32|124.22|125.34|124.24|125.44|124.34|125.13|124.03|190
1644658800000|2022-02-12 09:40:00|125.33|124.23|125.36|124.26|125.43|124.33|125.21|124.11|166
1644659100000|2022-02-12 09:45:00|125.37|124.27|125.35|124.25|125.45|124.35|125.24|124.14|220
1644659400000|2022-02-12 09:50:00|125.34|124.24|125.64|124.54|125.65|124.55|125.24|124.14|252
1644659700000|2022-02-12 09:55:00|125.63|124.53|125.42|124.32|125.64|124.54|125.36|124.26|173
1644660000000|2022-02-12 10:00:00|125.43|124.33|125.26|124.16|125.49|124.39|125.17|124.07|183
1644660300000|2022-02-12 10:05:00|125.28|124.18|125.11|124.01|125.28|124.18|125.04|123.94|181
1644660600000|2022-02-12 10:10:00|125.12|124.02|125.08|123.98|125.22|124.12|125.06|123.96|177
1644660900000|2022-02-12 10:15:00|125.09|123.99|125.1|124|125.17|124.07|125.02|123.92|130
1644661200000|2022-02-12 10:20:00|125.09|123.99|125.43|124.33|125.44|124.34|125.08|123.98|145
1644661500000|2022-02-12 10:25:00|125.44|124.34|125.27|124.17|125.46|124.36|125.16|124.06|173
1644661800000|2022-02-12 10:30:00|125.28|124.18|124.8|123.7|125.35|124.25|124.64|123.54|266
1644662100000|2022-02-12 10:35:00|124.83|123.73|124.5|123.4|124.97|123.87|124.45|123.35|271
1644662400000|2022-02-12 10:40:00|124.48|123.38|124.66|123.56|124.77|123.67|124.48|123.38|204
1644662700000|2022-02-12 10:45:00|124.68|123.58|124.37|123.27|124.84|123.74|124.25|123.15|262
1644663000000|2022-02-12 10:50:00|124.39|123.29|124.66|123.56|124.74|123.64|124.36|123.26|225
1644663300000|2022-02-12 10:55:00|124.65|123.55|124.89|123.79|125|123.9|124.65|123.55|188
1644663600000|2022-02-12 11:00:00|124.93|123.83|124.94|123.84|125.2|124.1|124.84|123.74|203
1644663900000|2022-02-12 11:05:00|124.95|123.85|124.62|123.52|124.95|123.85|124.61|123.51|190
1644664200000|2022-02-12 11:10:00|124.61|123.51|124.57|123.47|124.73|123.63|124.54|123.44|172
1644664500000|2022-02-12 11:15:00|124.58|123.48|123.43|122.33|124.75|123.65|123.33|122.23|305
1644664800000|2022-02-12 11:20:00|123.42|122.32|124.07|122.97|124.18|123.08|123.33|122.23|424
1644665100000|2022-02-12 11:25:00|124.06|122.96|124.91|123.81|124.95|123.85|124.05|122.95|293
1644665400000|2022-02-12 11:30:00|124.9|123.8|124.99|123.89|125.22|124.12|124.81|123.71|246
1644665700000|2022-02-12 11:35:00|125.01|123.91|124.95|123.85|125.08|123.98|124.83|123.73|209
1644666000000|2022-02-12 11:40:00|124.94|123.84|125.72|124.62|125.73|124.63|124.94|123.84|245
1644666300000|2022-02-12 11:45:00|125.73|124.63|125.61|124.51|125.73|124.63|125.32|124.22|216
1644666600000|2022-02-12 11:50:00|125.62|124.52|125.54|124.44|125.94|124.84|125.46|124.36|243
1644666900000|2022-02-12 11:55:00|125.53|124.43|126.17|125.07|126.27|125.17|125.53|124.43|207
1644667200000|2022-02-12 12:00:00|126.16|125.06|126.11|125.01|126.34|125.24|126.04|124.94|252
1644667500000|2022-02-12 12:05:00|126.1|125|125.89|124.79|126.11|125.01|125.79|124.69|260
1644667800000|2022-02-12 12:10:00|125.9|124.8|125.33|124.23|125.95|124.85|125.32|124.22|197
1644668100000|2022-02-12 12:15:00|125.32|124.22|124.94|123.84|125.41|124.31|124.91|123.81|288
1644668400000|2022-02-12 12:20:00|124.93|123.83|124.95|123.85|125.18|124.08|124.81|123.71|209
1644668700000|2022-02-12 12:25:00|124.96|123.86|125.09|123.99|125.27|124.17|124.94|123.84|193
1644669000000|2022-02-12 12:30:00|125.08|123.98|124.51|123.41|125.18|124.08|124.51|123.41|173
1644669300000|2022-02-12 12:35:00|124.5|123.4|124.38|123.28|124.78|123.68|124.26|123.16|279
1644669600000|2022-02-12 12:40:00|124.37|123.27|124.47|123.37|124.58|123.48|124.25|123.15|256
1644669900000|2022-02-12 12:45:00|124.46|123.36|124.54|123.44|124.65|123.55|124.35|123.25|187
1644670200000|2022-02-12 12:50:00|124.53|123.43|124.52|123.42|124.76|123.66|124.27|123.17|226
1644670500000|2022-02-12 12:55:00|124.51|123.41|124.79|123.69|124.87|123.77|124.46|123.36|192
1644670800000|2022-02-12 13:00:00|124.8|123.7|124.67|123.57|125.04|123.94|124.49|123.39|241
1644671100000|2022-02-12 13:05:00|124.68|123.58|124.58|123.48|124.85|123.75|124.56|123.46|206
1644671400000|2022-02-12 13:10:00|124.59|123.49|124.75|123.65|124.76|123.66|124.53|123.43|211
1644671700000|2022-02-12 13:15:00|124.74|123.64|125.24|124.14|125.38|124.28|124.74|123.64|265
1644672000000|2022-02-12 13:20:00|125.25|124.15|125.33|124.23|125.37|124.27|125.14|124.04|223
1644672300000|2022-02-12 13:25:00|125.34|124.24|125.55|124.45|125.64|124.54|125.33|124.23|212
1644672600000|2022-02-12 13:30:00|125.54|124.44|125.55|124.45|125.59|124.49|125.32|124.22|210
1644672900000|2022-02-12 13:35:00|125.54|124.44|125.15|124.05|125.54|124.44|125.05|123.95|312
1644673200000|2022-02-12 13:40:00|125.14|124.04|125.03|123.93|125.16|124.06|124.91|123.81|215
1644673500000|2022-02-12 13:45:00|125.02|123.92|125.23|124.13|125.25|124.15|124.94|123.84|179
1644673800000|2022-02-12 13:50:00|125.24|124.14|125.26|124.16|125.3|124.2|124.85|123.75|256
1644674100000|2022-02-12 13:55:00|125.25|124.15|124.02|122.92|125.25|124.15|124.02|122.92|400
1644674400000|2022-02-12 14:00:00|124.03|122.93|124.68|123.58|124.82|123.72|124.03|122.93|304
1644674700000|2022-02-12 14:05:00|124.69|123.59|124.47|123.37|124.88|123.78|124.19|123.09|305
1644675000000|2022-02-12 14:10:00|124.46|123.36|124.63|123.53|124.66|123.56|124.12|123.02|286
1644675300000|2022-02-12 14:15:00|124.64|123.54|124.64|123.54|124.78|123.68|124.41|123.31|176
1644675600000|2022-02-12 14:20:00|124.63|123.53|124.15|123.05|124.83|123.73|124.08|122.98|253
1644675900000|2022-02-12 14:25:00|124.16|123.06|124|122.9|124.46|123.36|123.99|122.89|208
1644676200000|2022-02-12 14:30:00|123.99|122.89|123.98|122.88|124.18|123.08|123.8|122.7|271
1644676500000|2022-02-12 14:35:00|123.97|122.87|122.97|121.87|123.97|122.87|122.79|121.69|410
1644676800000|2022-02-12 14:40:00|122.98|121.88|123.28|122.18|123.44|122.34|122.73|121.63|457
1644677100000|2022-02-12 14:45:00|123.29|122.19|123.19|122.09|123.48|122.38|123.07|121.97|323
1644677400000|2022-02-12 14:50:00|123.2|122.1|123.69|122.59|123.77|122.67|123.18|122.08|284
1644677700000|2022-02-12 14:55:00|123.72|122.62|124.28|123.18|124.37|123.27|123.72|122.62|342
1644678000000|2022-02-12 15:00:00|124.29|123.19|123.89|122.79|124.4|123.3|123.85|122.75|280
1644678300000|2022-02-12 15:05:00|123.9|122.8|123.6|122.5|124.15|123.05|123.57|122.47|281
1644678600000|2022-02-12 15:10:00|123.59|122.49|123.55|122.45|123.78|122.68|123.38|122.28|250
1644678900000|2022-02-12 15:15:00|123.54|122.44|122.98|121.88|123.62|122.52|122.79|121.69|381
1644679200000|2022-02-12 15:20:00|122.96|121.86|123.44|122.34|123.44|122.34|122.94|121.84|260
1644679500000|2022-02-12 15:25:00|123.47|122.37|123.3|122.2|123.59|122.49|123.07|121.97|202
1644679800000|2022-02-12 15:30:00|123.29|122.19|123.24|122.14|123.31|122.21|122.85|121.75|253
1644680100000|2022-02-12 15:35:00|123.25|122.15|123.59|122.49|123.65|122.55|123.14|122.04|228
1644680400000|2022-02-12 15:40:00|123.6|122.5|123.82|122.72|123.96|122.86|123.57|122.47|242
1644680700000|2022-02-12 15:45:00|123.83|122.73|124.15|123.05|124.24|123.14|123.83|122.73|280
1644681000000|2022-02-12 15:50:00|124.16|123.06|124.22|123.12|124.25|123.15|123.95|122.85|271
1644681300000|2022-02-12 15:55:00|124.23|123.13|124.18|123.08|124.27|123.17|124.04|122.94|235
1644681600000|2022-02-12 16:00:00|124.17|123.07|123.77|122.67|124.44|123.34|123.57|122.47|387
1644681900000|2022-02-12 16:05:00|123.78|122.68|125.02|123.92|125.03|123.93|123.77|122.67|434
1644682200000|2022-02-12 16:10:00|125.03|123.93|125.03|123.93|125.29|124.19|124.86|123.76|399
1644682500000|2022-02-12 16:15:00|125.02|123.92|125.1|124|125.28|124.18|124.92|123.82|340
1644682800000|2022-02-12 16:20:00|125.11|124.01|124.97|123.87|125.25|124.15|124.95|123.85|299
1644683100000|2022-02-12 16:25:00|124.96|123.86|125.13|124.03|125.16|124.06|124.96|123.86|181
1644683400000|2022-02-12 16:30:00|125.12|124.02|125.07|123.97|125.23|124.13|124.86|123.76|255
1644683700000|2022-02-12 16:35:00|125.08|123.98|125.9|124.8|125.94|124.84|125.08|123.98|367
1644684000000|2022-02-12 16:40:00|125.91|124.81|126.32|125.22|126.55|125.45|125.86|124.76|491
1644684300000|2022-02-12 16:45:00|126.33|125.23|126.18|125.08|126.47|125.37|126.05|124.95|382
1644684600000|2022-02-12 16:50:00|126.19|125.09|126.63|125.53|126.66|125.56|126.08|124.98|342
1644684900000|2022-02-12 16:55:00|126.62|125.52|126.45|125.35|126.77|125.67|126.33|125.23|358
1644685200000|2022-02-12 17:00:00|126.46|125.36|126.21|125.11|126.48|125.38|126.21|125.11|361
1644685500000|2022-02-12 17:05:00|126.2|125.1|126.12|125.02|126.28|125.18|126.05|124.95|289
1644685800000|2022-02-12 17:10:00|126.13|125.03|126.07|124.97|126.22|125.12|125.98|124.88|276
1644686100000|2022-02-12 17:15:00|126.08|124.98|126.16|125.06|126.29|125.19|125.99|124.89|370
1644686400000|2022-02-12 17:20:00|126.1|125|126.09|124.99|126.17|125.07|125.99|124.89|179
1644686700000|2022-02-12 17:25:00|126.08|124.98|126|124.9|126.16|125.06|125.95|124.85|175
1644687000000|2022-02-12 17:30:00|126.01|124.91|125.68|124.58|126.12|125.02|125.68|124.58|208
1644687300000|2022-02-12 17:35:00|125.69|124.59|125.86|124.76|126|124.9|125.68|124.58|219
1644687600000|2022-02-12 17:40:00|125.87|124.77|125.89|124.79|125.98|124.88|125.85|124.75|173
1644687900000|2022-02-12 17:45:00|125.87|124.77|126.19|125.09|126.22|125.12|125.87|124.77|186
1644688200000|2022-02-12 17:50:00|126.18|125.08|126.25|125.15|126.3|125.2|126.07|124.97|183
1644688500000|2022-02-12 17:55:00|126.24|125.14|126.28|125.18|126.39|125.29|126.17|125.07|193
1644688800000|2022-02-12 18:00:00|126.29|125.19|126.55|125.45|126.73|125.63|126.26|125.16|348
1644689100000|2022-02-12 18:05:00|126.54|125.44|127.1|126|127.16|126.06|126.47|125.37|270
1644689400000|2022-02-12 18:10:00|127.09|125.99|127.49|126.39|127.69|126.59|127.01|125.91|331
1644689700000|2022-02-12 18:15:00|127.5|126.4|127.81|126.71|127.92|126.82|127.48|126.38|295
1644690000000|2022-02-12 18:20:00|127.8|126.7|127.88|126.78|127.98|126.88|127.51|126.41|282
1644690300000|2022-02-12 18:25:00|127.89|126.79|127.69|126.59|127.98|126.88|127.52|126.42|291
1644690600000|2022-02-12 18:30:00|127.7|126.6|127.77|126.67|127.97|126.87|127.5|126.4|270
1644690900000|2022-02-12 18:35:00|127.76|126.66|127.72|126.62|127.82|126.72|127.65|126.55|223
1644691200000|2022-02-12 18:40:00|127.73|126.63|127.75|126.65|127.77|126.67|127.47|126.37|199
1644691500000|2022-02-12 18:45:00|127.76|126.66|127.7|126.6|127.79|126.69|127.57|126.47|173
1644691800000|2022-02-12 18:50:00|127.69|126.59|127.67|126.57|127.81|126.71|127.55|126.45|176
1644692100000|2022-02-12 18:55:00|127.68|126.58|127.57|126.47|127.68|126.58|127.46|126.36|157
1644692400000|2022-02-12 19:00:00|127.58|126.48|127.22|126.12|127.75|126.65|127.18|126.08|235
1644692700000|2022-02-12 19:05:00|127.21|126.11|127.94|126.84|127.94|126.84|127.09|125.99|231
1644693000000|2022-02-12 19:10:00|127.98|126.88|127.46|126.36|127.98|126.88|127.44|126.34|201
1644693300000|2022-02-12 19:15:00|127.45|126.35|127.28|126.18|127.56|126.46|127.28|126.18|209
1644693600000|2022-02-12 19:20:00|127.27|126.17|126.87|125.77|127.46|126.36|126.84|125.74|280
1644693900000|2022-02-12 19:25:00|126.86|125.76|127.16|126.06|127.37|126.27|126.86|125.76|290
1644694200000|2022-02-12 19:30:00|127.15|126.05|126.96|125.86|127.33|126.23|126.94|125.84|279
1644694500000|2022-02-12 19:35:00|126.97|125.87|127.05|125.95|127.1|126|126.9|125.8|247
1644694800000|2022-02-12 19:40:00|127.06|125.96|127|125.9|127.12|126.02|126.87|125.77|220
1644695100000|2022-02-12 19:45:00|126.99|125.89|126.97|125.87|127.08|125.98|126.89|125.79|198
1644695400000|2022-02-12 19:50:00|126.98|125.88|126.97|125.87|127.47|126.37|126.97|125.87|188
1644695700000|2022-02-12 19:55:00|126.98|125.88|127.11|126.01|127.19|126.09|126.95|125.85|233
1644696000000|2022-02-12 20:00:00|127.1|126|127.06|125.96|127.66|126.56|126.88|125.78|366
1644696300000|2022-02-12 20:05:00|127.08|125.98|127.37|126.27|127.42|126.32|127.07|125.97|255
1644696600000|2022-02-12 20:10:00|127.38|126.28|127.55|126.45|127.64|126.54|127.37|126.27|229
1644696900000|2022-02-12 20:15:00|127.57|126.47|127.38|126.28|127.68|126.58|127.34|126.24|223
1644697200000|2022-02-12 20:20:00|127.37|126.27|127.71|126.61|127.86|126.76|127.37|126.27|194
1644697500000|2022-02-12 20:25:00|127.72|126.62|127.75|126.65|127.85|126.75|127.67|126.57|165
1644697800000|2022-02-12 20:30:00|127.76|126.66|127.97|126.87|128.08|126.98|127.76|126.66|250
1644698100000|2022-02-12 20:35:00|127.96|126.86|127.94|126.84|128.03|126.93|127.75|126.65|180
1644698400000|2022-02-12 20:40:00|127.95|126.85|127.85|126.75|127.95|126.85|127.83|126.73|167
1644698700000|2022-02-12 20:45:00|127.84|126.74|127.87|126.77|128.05|126.95|127.79|126.69|187
1644699000000|2022-02-12 20:50:00|127.86|126.76|128.14|127.04|128.15|127.05|127.85|126.75|192
1644699300000|2022-02-12 20:55:00|128.15|127.05|128.17|127.07|128.18|127.08|127.95|126.85|145
1644699600000|2022-02-12 21:00:00|128.16|127.06|128.15|127.05|128.16|127.06|128.02|126.92|182
1644699900000|2022-02-12 21:05:00|128.14|127.04|128.04|126.94|128.24|127.14|128.02|126.92|167
1644700200000|2022-02-12 21:10:00|128.05|126.95|128.19|127.09|128.19|127.09|127.96|126.86|144
1644700500000|2022-02-12 21:15:00|128.17|127.07|127.95|126.85|128.17|127.07|127.84|126.74|233
1644700800000|2022-02-12 21:20:00|127.96|126.86|127.48|126.38|128.13|127.03|127.35|126.25|330
1644701100000|2022-02-12 21:25:00|127.47|126.37|127.52|126.42|127.62|126.52|127.32|126.22|199
1644701400000|2022-02-12 21:30:00|127.51|126.41|125.65|124.55|127.53|126.43|125.49|124.39|461
1644701700000|2022-02-12 21:35:00|125.66|124.56|125.57|124.47|126.1|125|125.33|124.23|496
1644702000000|2022-02-12 21:40:00|125.58|124.48|125.09|123.99|125.58|124.48|124.37|123.27|509
1644702300000|2022-02-12 21:45:00|125.14|124.04|124.57|123.47|125.15|124.05|124.32|123.22|442
1644702600000|2022-02-12 21:50:00|124.58|123.48|124.69|123.59|124.95|123.85|124.54|123.44|379
1644702900000|2022-02-12 21:55:00|124.7|123.6|124.9|123.8|125.1|124|124.69|123.59|336
1644703200000|2022-02-12 22:00:00|124.89|123.79|125.86|124.76|125.86|124.76|124.74|123.64|391
1644703500000|2022-02-12 22:05:00|125.85|124.75|126.34|125.24|126.34|125.24|125.64|124.54|255
1644703800000|2022-02-12 22:10:00|126.36|125.26|125.98|124.88|126.37|125.27|125.86|124.76|298
1644704100000|2022-02-12 22:15:00|125.99|124.89|126.59|125.49|126.59|125.49|125.98|124.88|176
1644704400000|2022-02-12 22:20:00|126.58|125.48|126.64|125.54|126.64|125.54|126.12|125.02|210
1644704700000|2022-02-12 22:25:00|126.66|125.56|126.94|125.84|127.01|125.91|126.66|125.56|148
1644705000000|2022-02-12 22:30:00|126.95|125.85|127.12|126.02|127.13|126.03|126.73|125.63|121
1644705300000|2022-02-12 22:35:00|127.13|126.03|127.41|126.31|127.88|126.78|127.11|126.01|226
1644705600000|2022-02-12 22:40:00|127.42|126.32|127.06|125.96|127.42|126.32|126.56|125.46|255
1644705900000|2022-02-12 22:45:00|127.07|125.97|126.99|125.89|127.07|125.97|126.62|125.52|226
1644706200000|2022-02-12 22:50:00|127|125.9|127.25|126.15|127.6|126.5|127|125.9|276
1644706500000|2022-02-12 22:55:00|127.26|126.16|127.25|126.15|127.26|126.16|127.12|126.02|125
1644706800000|2022-02-12 23:00:00|127.22|126.12|126.77|125.67|127.22|126.12|126.76|125.66|219
1644707100000|2022-02-12 23:05:00|126.78|125.68|127.27|126.17|127.47|126.37|126.72|125.62|269
1644707400000|2022-02-12 23:10:00|127.26|126.16|127.52|126.42|127.54|126.44|127.16|126.06|198
1644707700000|2022-02-12 23:15:00|127.51|126.41|127.44|126.34|127.55|126.45|127.42|126.32|162
1644708000000|2022-02-12 23:20:00|127.43|126.33|127.27|126.17|127.45|126.35|127.23|126.13|210
1644708300000|2022-02-12 23:25:00|127.28|126.18|127.31|126.21|127.36|126.26|127.24|126.14|153
1644708600000|2022-02-12 23:30:00|127.28|126.18|126.95|125.85|127.35|126.25|126.94|125.84|213
1644708900000|2022-02-12 23:35:00|126.94|125.84|126.85|125.75|127.04|125.94|126.75|125.65|207
1644709200000|2022-02-12 23:40:00|126.84|125.74|126.84|125.74|126.84|125.74|126.64|125.54|169
1644709500000|2022-02-12 23:45:00|126.83|125.73|126.94|125.84|126.99|125.89|126.68|125.58|202
1644709800000|2022-02-12 23:50:00|126.95|125.85|127.03|125.93|127.05|125.95|126.86|125.76|175
1644710100000|2022-02-12 23:55:00|127.01|125.91|127.33|126.23|127.38|126.28|127|125.9|217
1644710400000|2022-02-13 00:00:00|127.34|126.24|126.96|125.86|127.34|126.24|126.82|125.72|262
1644710700000|2022-02-13 00:05:00|126.97|125.87|126.28|125.18|126.98|125.88|126.28|125.18|181
1644711000000|2022-02-13 00:10:00|126.29|125.19|126.36|125.26|126.64|125.54|126.28|125.18|241
1644711300000|2022-02-13 00:15:00|126.35|125.25|126.55|125.45|126.55|125.45|126.24|125.14|145
1644711600000|2022-02-13 00:20:00|126.54|125.44|126.55|125.45|126.59|125.49|126.32|125.22|153
1644711900000|2022-02-13 00:25:00|126.54|125.44|126.56|125.46|126.66|125.56|126.48|125.38|166
1644712200000|2022-02-13 00:30:00|126.57|125.47|127.06|125.96|127.18|126.08|126.57|125.47|216
1644712500000|2022-02-13 00:35:00|127.05|125.95|128.17|127.07|128.17|127.07|127.04|125.94|352
1644712800000|2022-02-13 00:40:00|128.16|127.06|128.24|127.14|128.32|127.22|127.85|126.75|333
1644713100000|2022-02-13 00:45:00|128.23|127.13|127.98|126.88|128.25|127.15|127.95|126.85|224
1644713400000|2022-02-13 00:50:00|127.97|126.87|127.72|126.62|128.04|126.94|127.65|126.55|212
1644713700000|2022-02-13 00:55:00|127.73|126.63|127.79|126.69|127.94|126.84|127.72|126.62|205
1644714000000|2022-02-13 01:00:00|127.77|126.67|127.63|126.53|127.77|126.67|127.53|126.43|214
1644714300000|2022-02-13 01:05:00|127.62|126.52|127.73|126.63|127.84|126.74|127.62|126.52|199
1644714600000|2022-02-13 01:10:00|127.72|126.62|127.66|126.56|127.94|126.84|127.56|126.46|241
1644714900000|2022-02-13 01:15:00|127.65|126.55|127.64|126.54|127.75|126.65|127.55|126.45|143
1644715200000|2022-02-13 01:20:00|127.65|126.55|127.52|126.42|127.67|126.57|127.44|126.34|172
1644715500000|2022-02-13 01:25:00|127.51|126.41|127.3|126.2|127.54|126.44|127.22|126.12|145
1644715800000|2022-02-13 01:30:00|127.32|126.22|127.21|126.11|127.37|126.27|127.07|125.97|143
1644716100000|2022-02-13 01:35:00|127.2|126.1|127.12|126.02|127.26|126.16|127.04|125.94|143
1644716400000|2022-02-13 01:40:00|127.13|126.03|127.08|125.98|127.33|126.23|127.08|125.98|136
1644716700000|2022-02-13 01:45:00|127.07|125.97|127.23|126.13|127.25|126.15|127.07|125.97|126
1644717000000|2022-02-13 01:50:00|127.24|126.14|126.98|125.88|127.26|126.16|126.94|125.84|161
1644717300000|2022-02-13 01:55:00|126.97|125.87|126.85|125.75|126.98|125.88|126.62|125.52|240
1644717600000|2022-02-13 02:00:00|126.86|125.76|126.77|125.67|127.03|125.93|126.5|125.4|220
1644717900000|2022-02-13 02:05:00|126.78|125.68|126.73|125.63|126.91|125.81|126.64|125.54|221
1644718200000|2022-02-13 02:10:00|126.72|125.62|126.55|125.45|126.73|125.63|126.54|125.44|128
1644718500000|2022-02-13 02:15:00|126.54|125.44|126.85|125.75|126.94|125.84|126.54|125.44|166
1644718800000|2022-02-13 02:20:00|126.84|125.74|126.49|125.39|126.88|125.78|126.48|125.38|189
1644719100000|2022-02-13 02:25:00|126.5|125.4|126.45|125.35|126.69|125.59|126.34|125.24|188
1644719400000|2022-02-13 02:30:00|126.46|125.36|126.09|124.99|126.57|125.47|125.79|124.69|314
1644719700000|2022-02-13 02:35:00|126.08|124.98|126.34|125.24|126.38|125.28|126.08|124.98|214
1644720000000|2022-02-13 02:40:00|126.33|125.23|126.45|125.35|126.49|125.39|126.18|125.08|217
1644720300000|2022-02-13 02:45:00|126.46|125.36|126.63|125.53|126.67|125.57|126.45|125.35|173
1644720600000|2022-02-13 02:50:00|126.64|125.54|126.82|125.72|126.83|125.73|126.64|125.54|153
1644720900000|2022-02-13 02:55:00|126.81|125.71|126.76|125.66|126.9|125.8|126.7|125.6|177
1644721200000|2022-02-13 03:00:00|126.75|125.65|126.91|125.81|126.91|125.81|126.66|125.56|184
1644721500000|2022-02-13 03:05:00|126.9|125.8|126.72|125.62|126.94|125.84|126.66|125.56|186
1644721800000|2022-02-13 03:10:00|126.73|125.63|126.67|125.57|126.85|125.75|126.64|125.54|136
1644722100000|2022-02-13 03:15:00|126.66|125.56|126.64|125.54|126.66|125.56|126.52|125.42|152
1644722400000|2022-02-13 03:20:00|126.65|125.55|126.63|125.53|126.66|125.56|126.43|125.33|147
1644722700000|2022-02-13 03:25:00|126.62|125.52|126.82|125.72|126.84|125.74|126.52|125.42|160
1644723000000|2022-02-13 03:30:00|126.83|125.73|126.76|125.66|126.85|125.75|126.65|125.55|158
1644723300000|2022-02-13 03:35:00|126.75|125.65|126.62|125.52|126.76|125.66|126.53|125.43|165
1644723600000|2022-02-13 03:40:00|126.63|125.53|126.54|125.44|126.83|125.73|126.53|125.43|206
1644723900000|2022-02-13 03:45:00|126.55|125.45|126.75|125.65|126.77|125.67|126.55|125.45|134
1644724200000|2022-02-13 03:50:00|126.76|125.66|126.66|125.56|126.78|125.68|126.53|125.43|181
1644724500000|2022-02-13 03:55:00|126.67|125.57|126.43|125.33|126.67|125.57|126.34|125.24|164
1644724800000|2022-02-13 04:00:00|126.44|125.34|126.48|125.38|126.5|125.4|126.14|125.04|186
1644725100000|2022-02-13 04:05:00|126.49|125.39|126.68|125.58|126.79|125.69|126.42|125.32|196
1644725400000|2022-02-13 04:10:00|126.67|125.57|126.62|125.52|126.79|125.69|126.54|125.44|166
1644725700000|2022-02-13 04:15:00|126.63|125.53|126.67|125.57|126.69|125.59|126.53|125.43|151
1644726000000|2022-02-13 04:20:00|126.66|125.56|126.54|125.44|126.67|125.57|126.54|125.44|113
1644726300000|2022-02-13 04:25:00|126.55|125.45|126.56|125.46|126.64|125.54|126.52|125.42|100
1644726600000|2022-02-13 04:30:00|126.55|125.45|126.55|125.45|126.65|125.55|126.52|125.42|136
1644726900000|2022-02-13 04:35:00|126.54|125.44|126.27|125.17|126.56|125.46|126.23|125.13|166
1644727200000|2022-02-13 04:40:00|126.26|125.16|126.14|125.04|126.27|125.17|126.05|124.95|137
1644727500000|2022-02-13 04:45:00|126.15|125.05|126.08|124.98|126.17|125.07|125.89|124.79|202
1644727800000|2022-02-13 04:50:00|126.09|124.99|126.14|125.04|126.22|125.12|126.04|124.94|162
1644728100000|2022-02-13 04:55:00|126.15|125.05|126.07|124.97|126.26|125.16|126.03|124.93|138
1644728400000|2022-02-13 05:00:00|126.08|124.98|126.15|125.05|126.16|125.06|125.94|124.84|110
1644728700000|2022-02-13 05:05:00|126.16|125.06|126.15|125.05|126.29|125.19|126.05|124.95|123
1644729000000|2022-02-13 05:10:00|126.16|125.06|126.04|124.94|126.2|125.1|125.87|124.77|166
1644729300000|2022-02-13 05:15:00|126.05|124.95|126.04|124.94|126.05|124.95|125.81|124.71|198
1644729600000|2022-02-13 05:20:00|126.03|124.93|126.08|124.98|126.14|125.04|126.02|124.92|118
1644729900000|2022-02-13 05:25:00|126.07|124.97|126.31|125.21|126.33|125.23|126.02|124.92|135
1644730200000|2022-02-13 05:30:00|126.33|125.23|126.49|125.39|126.49|125.39|126.32|125.22|156
1644730500000|2022-02-13 05:35:00|126.5|125.4|126.56|125.46|126.68|125.58|126.42|125.32|163
1644730800000|2022-02-13 05:40:00|126.55|125.45|126.63|125.53|126.69|125.59|126.52|125.42|129
1644731100000|2022-02-13 05:45:00|126.62|125.52|126.58|125.48|126.64|125.54|126.26|125.16|197
1644731400000|2022-02-13 05:50:00|126.57|125.47|126.78|125.68|126.83|125.73|126.53|125.43|153
1644731700000|2022-02-13 05:55:00|126.79|125.69|126.86|125.76|127|125.9|126.72|125.62|188
1644732000000|2022-02-13 06:00:00|126.85|125.75|127.11|126.01|127.12|126.02|126.73|125.63|174
1644732300000|2022-02-13 06:05:00|127.12|126.02|127.03|125.93|127.12|126.02|126.9|125.8|160
1644732600000|2022-02-13 06:10:00|127.04|125.94|127.05|125.95|127.13|126.03|126.91|125.81|158
1644732900000|2022-02-13 06:15:00|127.04|125.94|126.93|125.83|127.04|125.94|126.83|125.73|183
1644733200000|2022-02-13 06:20:00|126.94|125.84|126.95|125.85|127.06|125.96|126.9|125.8|135
1644733500000|2022-02-13 06:25:00|126.99|125.89|126.97|125.87|127.02|125.92|126.89|125.79|121
1644733800000|2022-02-13 06:30:00|126.96|125.86|127.04|125.94|127.04|125.94|126.74|125.64|159
1644734100000|2022-02-13 06:35:00|127.05|125.95|127.3|126.2|127.35|126.25|127.04|125.94|193
1644734400000|2022-02-13 06:40:00|127.31|126.21|127.22|126.12|127.33|126.23|127.22|126.12|118
1644734700000|2022-02-13 06:45:00|127.23|126.13|127.1|126|127.26|126.16|127.1|126|171
1644735000000|2022-02-13 06:50:00|127.11|126.01|127.34|126.24|127.38|126.28|127.01|125.91|107
1644735300000|2022-02-13 06:55:00|127.33|126.23|127.36|126.26|127.37|126.27|127.24|126.14|132
1644735600000|2022-02-13 07:00:00|127.34|126.24|127.22|126.12|127.35|126.25|127.13|126.03|149
1644735900000|2022-02-13 07:05:00|127.21|126.11|127.03|125.93|127.25|126.15|127.02|125.92|173
1644736200000|2022-02-13 07:10:00|127.02|125.92|127.22|126.12|127.25|126.15|126.99|125.89|117
1644736500000|2022-02-13 07:15:00|127.23|126.13|127.21|126.11|127.23|126.13|127.13|126.03|139
1644736800000|2022-02-13 07:20:00|127.18|126.08|126.95|125.85|127.19|126.09|126.83|125.73|110
1644737100000|2022-02-13 07:25:00|126.94|125.84|126.81|125.71|126.95|125.85|126.75|125.65|160
1644737400000|2022-02-13 07:30:00|126.8|125.7|126.71|125.61|126.83|125.73|126.63|125.53|127
1644737700000|2022-02-13 07:35:00|126.7|125.6|126.67|125.57|126.84|125.74|126.57|125.47|128
1644738000000|2022-02-13 07:40:00|126.66|125.56|126.72|125.62|126.76|125.66|126.65|125.55|110
1644738300000|2022-02-13 07:45:00|126.71|125.61|126.72|125.62|126.77|125.67|126.6|125.5|128
1644738600000|2022-02-13 07:50:00|126.73|125.63|126.86|125.76|126.92|125.82|126.72|125.62|125
1644738900000|2022-02-13 07:55:00|126.85|125.75|126.85|125.75|126.94|125.84|126.73|125.63|135
1644739200000|2022-02-13 08:00:00|126.84|125.74|126.84|125.74|126.87|125.77|126.54|125.44|173
1644739500000|2022-02-13 08:05:00|126.85|125.75|126.25|125.15|126.85|125.75|126.24|125.14|143
1644739800000|2022-02-13 08:10:00|126.26|125.16|126.72|125.62|126.84|125.74|126.19|125.09|199
1644740100000|2022-02-13 08:15:00|126.71|125.61|126.65|125.55|126.76|125.66|126.63|125.53|162
1644740400000|2022-02-13 08:20:00|126.66|125.56|126.53|125.43|126.66|125.56|126.47|125.37|143
1644740700000|2022-02-13 08:25:00|126.51|125.41|126.38|125.28|126.65|125.55|126.33|125.23|129
1644741000000|2022-02-13 08:30:00|126.37|125.27|126.55|125.45|126.59|125.49|126.37|125.27|141
1644741300000|2022-02-13 08:35:00|126.54|125.44|126.47|125.37|126.55|125.45|126.39|125.29|128
1644741600000|2022-02-13 08:40:00|126.48|125.38|126.6|125.5|126.61|125.51|126.47|125.37|110
1644741900000|2022-02-13 08:45:00|126.61|125.51|126.49|125.39|126.65|125.55|126.38|125.28|154
1644742200000|2022-02-13 08:50:00|126.48|125.38|126.53|125.43|126.58|125.48|126.45|125.35|106
1644742500000|2022-02-13 08:55:00|126.49|125.39|126.73|125.63|126.73|125.63|126.48|125.38|130
1644742800000|2022-02-13 09:00:00|126.74|125.64|126.25|125.15|126.74|125.64|126.25|125.15|164
1644743100000|2022-02-13 09:05:00|126.24|125.14|126.33|125.23|126.35|125.25|126.15|125.05|126
1644743400000|2022-02-13 09:10:00|126.34|125.24|126.26|125.16|126.35|125.25|126.23|125.13|125
1644743700000|2022-02-13 09:15:00|126.25|125.15|126.18|125.08|126.35|125.25|126.17|125.07|147
1644744000000|2022-02-13 09:20:00|126.17|125.07|126.35|125.25|126.36|125.26|126.17|125.07|179
1644744300000|2022-02-13 09:25:00|126.34|125.24|126.24|125.14|126.39|125.29|126.24|125.14|118
1644744600000|2022-02-13 09:30:00|126.23|125.13|126.23|125.13|126.29|125.19|126.15|125.05|132
1644744900000|2022-02-13 09:35:00|126.24|125.14|126.04|124.94|126.24|125.14|125.94|124.84|190
1644745200000|2022-02-13 09:40:00|126.03|124.93|126.2|125.1|126.25|125.15|126.03|124.93|175
1644745500000|2022-02-13 09:45:00|126.17|125.07|126.12|125.02|126.17|125.07|126.03|124.93|160
1644745800000|2022-02-13 09:50:00|126.13|125.03|126.15|125.05|126.2|125.1|126.06|124.96|126
1644746100000|2022-02-13 09:55:00|126.14|125.04|126.17|125.07|126.25|125.15|126.06|124.96|156
1644746400000|2022-02-13 10:00:00|126.18|125.08|126.22|125.12|126.25|125.15|125.92|124.82|170
1644746700000|2022-02-13 10:05:00|126.23|125.13|126.18|125.08|126.23|125.13|126.06|124.96|141
1644747000000|2022-02-13 10:10:00|126.17|125.07|126.25|125.15|126.36|125.26|126.17|125.07|171
1644747300000|2022-02-13 10:15:00|126.26|125.16|126.45|125.35|126.46|125.36|126.25|125.15|100
1644747600000|2022-02-13 10:20:00|126.44|125.34|126.49|125.39|126.49|125.39|126.39|125.29|111
1644747900000|2022-02-13 10:25:00|126.48|125.38|126.51|125.41|126.52|125.42|126.44|125.34|70
1644748200000|2022-02-13 10:30:00|126.5|125.4|126.78|125.68|126.79|125.69|126.48|125.38|213
1644748500000|2022-02-13 10:35:00|126.77|125.67|126.98|125.88|127.24|126.14|126.77|125.67|297
1644748800000|2022-02-13 10:40:00|126.99|125.89|127.1|126|127.18|126.08|126.9|125.8|175
1644749100000|2022-02-13 10:45:00|127.11|126.01|127|125.9|127.11|126.01|126.85|125.75|212
1644749400000|2022-02-13 10:50:00|126.99|125.89|127.13|126.03|127.16|126.06|126.96|125.86|167
1644749700000|2022-02-13 10:55:00|127.14|126.04|127.15|126.05|127.27|126.17|127.06|125.96|185
1644750000000|2022-02-13 11:00:00|127.14|126.04|127.09|125.99|127.27|126.17|126.92|125.82|210
1644750300000|2022-02-13 11:05:00|127.08|125.98|127.14|126.04|127.25|126.15|127.03|125.93|145
1644750600000|2022-02-13 11:10:00|127.15|126.05|127.23|126.13|127.28|126.18|127.12|126.02|117
1644750900000|2022-02-13 11:15:00|127.24|126.14|127.45|126.35|127.45|126.35|127.16|126.06|164
1644751200000|2022-02-13 11:20:00|127.46|126.36|127.64|126.54|127.65|126.55|127.32|126.22|189
1644751500000|2022-02-13 11:25:00|127.65|126.55|127.65|126.55|127.76|126.66|127.56|126.46|177
1644751800000|2022-02-13 11:30:00|127.66|126.56|127.53|126.43|127.66|126.56|127.52|126.42|158
1644752100000|2022-02-13 11:35:00|127.54|126.44|127.56|126.46|127.67|126.57|127.46|126.36|155
1644752400000|2022-02-13 11:40:00|127.55|126.45|127.48|126.38|127.64|126.54|127.45|126.35|150
1644752700000|2022-02-13 11:45:00|127.49|126.39|127.26|126.16|127.49|126.39|127.26|126.16|118
1644753000000|2022-02-13 11:50:00|127.25|126.15|127.18|126.08|127.38|126.28|127.1|126|117
1644753300000|2022-02-13 11:55:00|127.2|126.1|127.2|126.1|127.2|126.1|127.14|126.04|61
1644753600000|2022-02-13 12:00:00|127.19|126.09|127.35|126.25|127.37|126.27|126.98|125.88|195
1644753900000|2022-02-13 12:05:00|127.36|126.26|127.35|126.25|127.42|126.32|127.35|126.25|74
1644754200000|2022-02-13 12:10:00|127.34|126.24|127.5|126.4|127.56|126.46|127.28|126.18|86
1644754500000|2022-02-13 12:15:00|127.51|126.41|127.55|126.45|127.56|126.46|127.39|126.29|83
1644754800000|2022-02-13 12:20:00|127.56|126.46|127.81|126.71|127.84|126.74|127.54|126.44|152
1644755100000|2022-02-13 12:25:00|127.8|126.7|127.76|126.66|127.8|126.7|127.65|126.55|103
1644755400000|2022-02-13 12:30:00|127.75|126.65|127.51|126.41|127.78|126.68|127.47|126.37|138
1644755700000|2022-02-13 12:35:00|127.52|126.42|127.66|126.56|127.67|126.57|127.52|126.42|120
1644756000000|2022-02-13 12:40:00|127.65|126.55|127.6|126.5|127.79|126.69|127.59|126.49|145
1644756300000|2022-02-13 12:45:00|127.59|126.49|127.55|126.45|127.84|126.74|127.54|126.44|173
1644756600000|2022-02-13 12:50:00|127.54|126.44|127.37|126.27|127.61|126.51|127.29|126.19|128
1644756900000|2022-02-13 12:55:00|127.38|126.28|127.37|126.27|127.38|126.28|127.25|126.15|160
1644757200000|2022-02-13 13:00:00|127.38|126.28|127.35|126.25|127.4|126.3|127.1|126|191
1644757500000|2022-02-13 13:05:00|127.36|126.26|127.47|126.37|127.59|126.49|127.36|126.26|163
1644757800000|2022-02-13 13:10:00|127.48|126.38|127.87|126.77|127.96|126.86|127.4|126.3|225
1644758100000|2022-02-13 13:15:00|127.85|126.75|128.02|126.92|128.04|126.94|127.73|126.63|164
1644758400000|2022-02-13 13:20:00|128.03|126.93|128|126.9|128.04|126.94|127.94|126.84|141
1644758700000|2022-02-13 13:25:00|128.01|126.91|128.04|126.94|128.06|126.96|127.97|126.87|81
1644759000000|2022-02-13 13:30:00|128.05|126.95|127.97|126.87|128.05|126.95|127.76|126.66|142
1644759300000|2022-02-13 13:35:00|127.96|126.86|127.99|126.89|128.03|126.93|127.79|126.69|152
1644759600000|2022-02-13 13:40:00|127.98|126.88|127.88|126.78|127.99|126.89|127.83|126.73|135
1644759900000|2022-02-13 13:45:00|127.87|126.77|127.99|126.89|128|126.9|127.75|126.65|175
1644760200000|2022-02-13 13:50:00|127.98|126.88|128.1|127|128.16|127.06|127.86|126.76|162
1644760500000|2022-02-13 13:55:00|128.11|127.01|128.48|127.38|128.76|127.66|128.04|126.94|242
1644760800000|2022-02-13 14:00:00|128.47|127.37|128.62|127.52|128.66|127.56|128.4|127.3|187
1644761100000|2022-02-13 14:05:00|128.61|127.51|128.56|127.46|128.64|127.54|128.42|127.32|161
1644761400000|2022-02-13 14:10:00|128.55|127.45|128.14|127.04|128.57|127.47|128.02|126.92|185
1644761700000|2022-02-13 14:15:00|128.15|127.05|128.28|127.18|128.95|127.85|128.15|127.05|372
1644762000000|2022-02-13 14:20:00|128.27|127.17|128.62|127.52|128.64|127.54|128.25|127.15|252
1644762300000|2022-02-13 14:25:00|128.63|127.53|128.39|127.29|128.66|127.56|128.32|127.22|184
1644762600000|2022-02-13 14:30:00|128.38|127.28|127.63|126.53|128.45|127.35|127.45|126.35|384
1644762900000|2022-02-13 14:35:00|127.62|126.52|127.79|126.69|127.85|126.75|127.11|126.01|365
1644763200000|2022-02-13 14:40:00|127.78|126.68|127.74|126.64|127.8|126.7|127.55|126.45|245
1644763500000|2022-02-13 14:45:00|127.73|126.63|127.56|126.46|127.85|126.75|127.52|126.42|190
1644763800000|2022-02-13 14:50:00|127.57|126.47|127.64|126.54|127.66|126.56|127.37|126.27|172
1644764100000|2022-02-13 14:55:00|127.65|126.55|128.24|127.14|128.38|127.28|127.65|126.55|339
1644764400000|2022-02-13 15:00:00|128.23|127.13|128.55|127.45|128.56|127.46|128.06|126.96|270
1644764700000|2022-02-13 15:05:00|128.53|127.43|128.59|127.49|128.68|127.58|128.46|127.36|166
1644765000000|2022-02-13 15:10:00|128.58|127.48|128.94|127.84|128.94|127.84|128.58|127.48|192
1644765300000|2022-02-13 15:15:00|128.93|127.83|128.86|127.76|129.06|127.96|128.66|127.56|245
1644765600000|2022-02-13 15:20:00|128.85|127.75|129.17|128.07|129.26|128.16|128.74|127.64|284
1644765900000|2022-02-13 15:25:00|129.18|128.08|129.34|128.24|129.42|128.32|128.86|127.76|291
1644766200000|2022-02-13 15:30:00|129.33|128.23|129.05|127.95|129.38|128.28|128.93|127.83|250
1644766500000|2022-02-13 15:35:00|129.04|127.94|128.78|127.68|129.24|128.14|128.78|127.68|250
1644766800000|2022-02-13 15:40:00|128.79|127.69|128.93|127.83|129.04|127.94|128.78|127.68|254
1644767100000|2022-02-13 15:45:00|128.92|127.82|128.98|127.88|129.15|128.05|128.67|127.57|217
1644767400000|2022-02-13 15:50:00|128.97|127.87|128.83|127.73|129.1|128|128.65|127.55|259
1644767700000|2022-02-13 15:55:00|128.84|127.74|128.64|127.54|128.84|127.74|128.62|127.52|180
1644768000000|2022-02-13 16:00:00|128.65|127.55|127.75|126.65|128.73|127.63|127.74|126.64|371
1644768300000|2022-02-13 16:05:00|127.74|126.64|127.49|126.39|128|126.9|127.46|126.36|365
1644768600000|2022-02-13 16:10:00|127.52|126.42|127.29|126.19|127.57|126.47|127.19|126.09|300
1644768900000|2022-02-13 16:15:00|127.32|126.22|127.54|126.44|127.58|126.48|127.32|126.22|255
1644769200000|2022-02-13 16:20:00|127.53|126.43|127.58|126.48|127.66|126.56|127.26|126.16|309
1644769500000|2022-02-13 16:25:00|127.56|126.46|127.1|126|127.57|126.47|126.89|125.79|319
1644769800000|2022-02-13 16:30:00|127.09|125.99|127.18|126.08|127.25|126.15|126.88|125.78|228
1644770100000|2022-02-13 16:35:00|127.19|126.09|126.92|125.82|127.28|126.18|126.88|125.78|159
1644770400000|2022-02-13 16:40:00|126.91|125.81|126.95|125.85|127.04|125.94|126.65|125.55|264
1644770700000|2022-02-13 16:45:00|126.94|125.84|127.21|126.11|127.36|126.26|126.94|125.84|243
1644771000000|2022-02-13 16:50:00|127.22|126.12|127.36|126.26|127.38|126.28|127.19|126.09|175
1644771300000|2022-02-13 16:55:00|127.35|126.25|127.28|126.18|127.4|126.3|127.28|126.18|139
1644771600000|2022-02-13 17:00:00|127.23|126.13|126.55|125.45|127.29|126.19|126.48|125.38|309
1644771900000|2022-02-13 17:05:00|126.54|125.44|126.15|125.05|126.77|125.67|126.04|124.94|271
1644772200000|2022-02-13 17:10:00|126.16|125.06|125.91|124.81|126.29|125.19|125.81|124.71|226
1644772500000|2022-02-13 17:15:00|125.92|124.82|125.72|124.62|126.11|125.01|125.3|124.2|357
1644772800000|2022-02-13 17:20:00|125.71|124.61|126.06|124.96|126.13|125.03|125.67|124.57|245
1644773100000|2022-02-13 17:25:00|126.05|124.95|125.66|124.56|126.16|125.06|125.65|124.55|235
1644773400000|2022-02-13 17:30:00|125.67|124.57|126.05|124.95|126.17|125.07|125.67|124.57|264
1644773700000|2022-02-13 17:35:00|126.06|124.96|125.88|124.78|126.07|124.97|125.63|124.53|255
1644774000000|2022-02-13 17:40:00|125.89|124.79|125.95|124.85|126.03|124.93|125.79|124.69|208
1644774300000|2022-02-13 17:45:00|125.94|124.84|125.91|124.81|126.27|125.17|125.8|124.7|212
1644774600000|2022-02-13 17:50:00|125.9|124.8|125.95|124.85|126.29|125.19|125.76|124.66|151
1644774900000|2022-02-13 17:55:00|125.94|124.84|126.19|125.09|126.22|125.12|125.93|124.83|162
1644775200000|2022-02-13 18:00:00|126.2|125.1|126.41|125.31|126.56|125.46|126.09|124.99|253
1644775500000|2022-02-13 18:05:00|126.42|125.32|126.63|125.53|126.76|125.66|126.41|125.31|199
1644775800000|2022-02-13 18:10:00|126.66|125.56|126.6|125.5|126.71|125.61|126.45|125.35|154
1644776100000|2022-02-13 18:15:00|126.61|125.51|126.79|125.69|127|125.9|126.56|125.46|217
1644776400000|2022-02-13 18:20:00|126.78|125.68|126.64|125.54|126.78|125.68|126.55|125.45|175
1644776700000|2022-02-13 18:25:00|126.65|125.55|126.67|125.57|126.67|125.57|126.54|125.44|71
1644777000000|2022-02-13 18:30:00|126.64|125.54|126.28|125.18|126.68|125.58|126.25|125.15|202
1644777300000|2022-02-13 18:35:00|126.27|125.17|125.09|123.99|126.3|125.2|124.91|123.81|348
1644777600000|2022-02-13 18:40:00|125.11|124.01|124.77|123.67|125.23|124.13|124.52|123.42|503
1644777900000|2022-02-13 18:45:00|124.78|123.68|124.79|123.69|124.95|123.85|124.69|123.59|289
1644778200000|2022-02-13 18:50:00|124.77|123.67|124.85|123.75|124.9|123.8|124.32|123.22|294
1644778500000|2022-02-13 18:55:00|124.84|123.74|124.75|123.65|124.99|123.89|124.48|123.38|224
1644778800000|2022-02-13 19:00:00|124.76|123.66|125.19|124.09|125.37|124.27|124.55|123.45|310
1644779100000|2022-02-13 19:05:00|125.17|124.07|125.19|124.09|125.35|124.25|125.06|123.96|273
1644779400000|2022-02-13 19:10:00|125.18|124.08|125.17|124.07|125.21|124.11|125.13|124.03|193
1644779700000|2022-02-13 19:15:00|125.18|124.08|125.36|124.26|125.47|124.37|125.17|124.07|198
1644780000000|2022-02-13 19:20:00|125.35|124.25|125.49|124.39|125.56|124.46|125.35|124.25|160
1644780300000|2022-02-13 19:25:00|125.5|124.4|125.28|124.18|125.5|124.4|125.16|124.06|205
1644780600000|2022-02-13 19:30:00|125.29|124.19|124.87|123.77|125.53|124.43|124.83|123.73|234
1644780900000|2022-02-13 19:35:00|124.86|123.76|124.85|123.75|125|123.9|124.75|123.65|185
1644781200000|2022-02-13 19:40:00|124.86|123.76|124.23|123.13|124.9|123.8|124.12|123.02|261
1644781500000|2022-02-13 19:45:00|124.24|123.14|124.74|123.64|124.85|123.75|124.23|123.13|298
1644781800000|2022-02-13 19:50:00|124.72|123.62|124.84|123.74|124.91|123.81|124.48|123.38|218
1644782100000|2022-02-13 19:55:00|124.83|123.73|124.98|123.88|125.07|123.97|124.66|123.56|188
1644782400000|2022-02-13 20:00:00|124.99|123.89|125.12|124.02|125.12|124.02|124.57|123.47|247
1644782700000|2022-02-13 20:05:00|125.13|124.03|125.22|124.12|125.38|124.28|125.11|124.01|237
1644783000000|2022-02-13 20:10:00|125.21|124.11|125.39|124.29|125.48|124.38|125.2|124.1|170
1644783300000|2022-02-13 20:15:00|125.4|124.3|125.68|124.58|125.87|124.77|125.34|124.24|268
1644783600000|2022-02-13 20:20:00|125.7|124.6|125.96|124.86|125.98|124.88|125.7|124.6|181
1644783900000|2022-02-13 20:25:00|125.97|124.87|126.15|125.05|126.32|125.22|125.97|124.87|282
1644784200000|2022-02-13 20:30:00|126.17|125.07|126.09|124.99|126.28|125.18|125.96|124.86|177
1644784500000|2022-02-13 20:35:00|126.08|124.98|126.48|124.38|126.59|124.99|126.08|124.32|137
1644784800000|2022-02-13 20:40:00|126.47|124.37|126.44|124.34|126.52|124.42|126.36|124.26|122
1644785100000|2022-02-13 20:45:00|126.43|124.33|126.47|124.37|126.54|124.44|126.41|124.31|108
1644785400000|2022-02-13 20:50:00|126.5|124.4|126.57|124.47|126.63|124.53|126.42|124.32|120
1644785700000|2022-02-13 20:55:00|126.58|124.48|127.16|125.06|127.16|125.06|126.46|124.36|152
1644786000000|2022-02-13 21:00:00|127.17|125.07|127.5|125.4|127.64|125.54|126.88|124.78|329
1644786300000|2022-02-13 21:05:00|127.47|125.37|127.38|125.28|127.5|125.4|127.15|125.05|203
1644786600000|2022-02-13 21:10:00|127.39|125.29|127.25|125.15|127.47|125.37|127.18|125.08|190
1644786900000|2022-02-13 21:15:00|127.27|125.17|127.13|125.03|127.31|125.21|127.03|124.93|201
1644787200000|2022-02-13 21:20:00|127.12|125.02|127.35|125.25|127.37|125.27|127.11|125.01|170
1644787500000|2022-02-13 21:25:00|127.34|125.24|127.08|124.98|127.38|125.28|127.04|124.94|186
1644787800000|2022-02-13 21:30:00|127.09|124.99|127.45|125.35|127.47|125.37|127.08|124.98|189
1644788100000|2022-02-13 21:35:00|127.46|125.36|127.36|125.26|127.47|125.37|127.22|125.12|146
1644788400000|2022-02-13 21:40:00|127.37|125.27|127.64|125.54|127.65|125.55|127.37|125.27|117
1644788700000|2022-02-13 21:45:00|127.65|125.55|127.49|125.39|127.68|125.58|127.45|125.35|137
1644789000000|2022-02-13 21:50:00|127.5|125.4|127.43|125.33|127.56|125.46|127.35|125.25|154
1644789300000|2022-02-13 21:55:00|127.44|125.34|127.13|125.03|127.53|125.43|127.05|124.95|169
1644789600000|2022-02-13 22:00:00|127.14|125.04|126.76|125.66|127.17|125.68|126.61|125.04|148
1644789900000|2022-02-13 22:05:00|126.77|125.67|126.84|125.74|126.88|125.78|126.67|125.57|130
1644790200000|2022-02-13 22:10:00|126.82|125.72|126.86|125.76|126.95|125.85|126.73|125.63|176
1644790500000|2022-02-13 22:15:00|126.85|125.75|127.23|126.13|127.26|126.16|126.77|125.67|133
1644790800000|2022-02-13 22:20:00|127.24|126.14|127.25|126.15|127.28|126.18|127.18|126.08|143
1644791100000|2022-02-13 22:25:00|127.26|126.16|127.46|126.36|127.46|126.36|127.18|126.08|87
1644791400000|2022-02-13 22:30:00|127.45|126.35|127.11|126.01|127.46|126.36|127.11|126.01|109
1644791700000|2022-02-13 22:35:00|127.1|126|127.13|126.03|127.13|126.03|126.91|125.81|110
1644792000000|2022-02-13 22:40:00|127.15|126.05|127.02|125.92|127.17|126.07|127.01|125.91|101
1644792300000|2022-02-13 22:45:00|127.03|125.93|127.08|125.98|127.09|125.99|127|125.9|109
1644792600000|2022-02-13 22:50:00|127.09|125.99|126.89|125.79|127.35|126.25|126.87|125.77|214
1644792900000|2022-02-13 22:55:00|126.88|125.78|127.18|126.08|127.34|126.24|126.74|125.64|367
1644793200000|2022-02-13 23:00:00|127.17|126.07|126.66|125.56|127.25|126.15|126.63|125.53|422
1644793500000|2022-02-13 23:05:00|126.65|125.55|126.35|125.25|126.71|125.61|126.04|124.94|455
1644793800000|2022-02-13 23:10:00|126.36|125.26|126.25|125.15|126.42|125.32|126.04|124.94|373
1644794100000|2022-02-13 23:15:00|126.24|125.14|126.66|125.56|126.91|125.81|126.24|125.14|491
1644794400000|2022-02-13 23:20:00|126.67|125.57|126.14|125.04|126.76|125.66|126.13|125.03|386
1644794700000|2022-02-13 23:25:00|126.15|125.05|126.36|125.26|126.5|125.4|126.14|125.04|388
1644795000000|2022-02-13 23:30:00|126.35|125.25|126.1|125|126.54|125.44|126.03|124.93|431
1644795300000|2022-02-13 23:35:00|126.08|124.98|126.44|125.34|126.46|125.36|126.07|124.97|308
1644795600000|2022-02-13 23:40:00|126.45|125.35|126.54|125.44|126.55|125.45|126.28|125.18|364
1644795900000|2022-02-13 23:45:00|126.57|125.47|126.86|125.76|126.92|125.82|126.49|125.39|376
1644796200000|2022-02-13 23:50:00|126.87|125.77|126.88|125.78|126.98|125.88|126.74|125.64|311
1644796500000|2022-02-13 23:55:00|126.87|125.77|126.24|125.14|126.96|125.86|126.14|125.04|362
1644796800000|2022-02-14 00:00:00|126.25|125.15|125.92|124.82|126.52|125.42|125.76|124.66|400
1644797100000|2022-02-14 00:05:00|125.91|124.81|125.81|124.71|125.96|124.86|125.52|124.42|403
1644797400000|2022-02-14 00:10:00|125.82|124.72|125.89|124.79|126.21|125.11|125.74|124.64|360
1644797700000|2022-02-14 00:15:00|125.9|124.8|126.52|125.42|126.55|125.45|125.89|124.79|430
1644798000000|2022-02-14 00:20:00|126.48|125.38|125.66|124.56|126.63|125.53|125.52|124.42|418
1644798300000|2022-02-14 00:25:00|125.65|124.55|125.42|124.32|125.97|124.87|125.28|124.18|388
1644798600000|2022-02-14 00:30:00|125.41|124.31|125.42|124.32|125.44|124.34|124.92|123.82|513
1644798900000|2022-02-14 00:35:00|125.43|124.33|125.65|124.55|125.84|124.74|125.25|124.15|411
1644799200000|2022-02-14 00:40:00|125.67|124.57|125.35|124.25|125.72|124.62|125.22|124.12|472
1644799500000|2022-02-14 00:45:00|125.36|124.26|125.54|124.44|125.63|124.53|125.01|123.91|398
1644799800000|2022-02-14 00:50:00|125.55|124.45|125.39|124.29|125.76|124.66|125.38|124.28|335
1644800100000|2022-02-14 00:55:00|125.38|124.28|125.65|124.55|125.72|124.62|125.38|124.28|295
1644800400000|2022-02-14 01:00:00|125.64|124.54|125.29|124.19|125.69|124.59|125.19|124.09|399
1644800700000|2022-02-14 01:05:00|125.32|124.22|125.33|124.23|125.61|124.51|125.3|124.2|362
1644801000000|2022-02-14 01:10:00|125.32|124.22|125.55|124.45|125.65|124.55|125.21|124.11|372
1644801300000|2022-02-14 01:15:00|125.54|124.44|125.38|124.28|125.56|124.46|125.22|124.12|306
1644801600000|2022-02-14 01:20:00|125.39|124.29|124.71|123.61|125.44|124.34|124.56|123.46|436
1644801900000|2022-02-14 01:25:00|124.7|123.6|124.2|123.1|124.7|123.6|124.1|123|506
1644802200000|2022-02-14 01:30:00|124.22|123.12|123.56|122.46|124.22|123.12|122.79|121.69|675
1644802500000|2022-02-14 01:35:00|123.54|122.44|122.87|121.77|123.7|122.6|122.85|121.75|502
1644802800000|2022-02-14 01:40:00|122.86|121.76|123.09|121.99|123.37|122.27|122.86|121.76|484
1644803100000|2022-02-14 01:45:00|123.1|122|123.03|121.93|123.31|122.21|122.87|121.77|469
1644803400000|2022-02-14 01:50:00|123.04|121.94|123.17|122.07|123.19|122.09|122.74|121.64|478
1644803700000|2022-02-14 01:55:00|123.16|122.06|122.86|121.76|123.19|122.09|122.83|121.73|375
1644804000000|2022-02-14 02:00:00|122.85|121.75|123.06|121.96|123.33|122.23|122.67|121.57|450
1644804300000|2022-02-14 02:05:00|123.07|121.97|123.16|122.06|123.26|122.16|122.98|121.88|340
1644804600000|2022-02-14 02:10:00|123.15|122.05|123.15|122.05|123.23|122.13|123.05|121.95|308
1644804900000|2022-02-14 02:15:00|123.16|122.06|123.51|122.41|123.54|122.44|123.14|122.04|360
1644805200000|2022-02-14 02:20:00|123.49|122.39|123.3|122.2|123.55|122.45|123.21|122.11|278
1644805500000|2022-02-14 02:25:00|123.31|122.21|123.57|122.47|123.57|122.47|123.2|122.1|286
1644805800000|2022-02-14 02:30:00|123.56|122.46|123.42|122.32|123.64|122.54|123.33|122.23|283
1644806100000|2022-02-14 02:35:00|123.41|122.31|123.47|122.37|123.51|122.41|123.16|122.06|332
1644806400000|2022-02-14 02:40:00|123.48|122.38|123.44|122.34|123.49|122.39|123.35|122.25|281
1644806700000|2022-02-14 02:45:00|123.45|122.35|123.14|122.04|123.59|122.49|123.12|122.02|354
1644807000000|2022-02-14 02:50:00|123.13|122.03|123.04|121.94|123.15|122.05|122.92|121.82|369
1644807300000|2022-02-14 02:55:00|123.03|121.93|123.17|122.07|123.24|122.14|123.01|121.91|347
1644807600000|2022-02-14 03:00:00|123.15|122.05|123.42|122.32|123.5|122.4|122.69|121.59|517
1644807900000|2022-02-14 03:05:00|123.44|122.34|123.54|122.44|123.7|122.6|123.25|122.15|381
1644808200000|2022-02-14 03:10:00|123.53|122.43|123.55|122.45|123.67|122.57|123.46|122.36|293
1644808500000|2022-02-14 03:15:00|123.54|122.44|124.07|122.97|124.15|123.05|123.49|122.39|426
1644808800000|2022-02-14 03:20:00|124.08|122.98|124.08|122.98|124.29|123.19|123.95|122.85|352
1644809100000|2022-02-14 03:25:00|124.06|122.96|123.95|122.85|124.21|123.11|123.92|122.82|343
1644809400000|2022-02-14 03:30:00|123.99|122.89|124.02|122.92|124.13|123.03|123.84|122.74|339
1644809700000|2022-02-14 03:35:00|124.01|122.91|124.03|122.93|124.25|123.15|123.92|122.82|358
1644810000000|2022-02-14 03:40:00|124.02|122.92|123.94|122.84|124.03|122.93|123.92|122.82|235
1644810300000|2022-02-14 03:45:00|123.95|122.85|124.01|122.91|124.07|122.97|123.75|122.65|386
1644810600000|2022-02-14 03:50:00|124.03|122.93|123.93|122.83|124.05|122.95|123.81|122.71|246
1644810900000|2022-02-14 03:55:00|123.94|122.84|124.12|123.02|124.13|123.03|123.89|122.79|283
1644811200000|2022-02-14 04:00:00|124.11|123.01|123.9|122.8|124.12|123.02|123.88|122.78|236
1644811500000|2022-02-14 04:05:00|123.91|122.81|123.75|122.65|123.93|122.83|123.75|122.65|272
1644811800000|2022-02-14 04:10:00|123.74|122.64|124.01|122.91|124.07|122.97|123.73|122.63|248
1644812100000|2022-02-14 04:15:00|124.02|122.92|123.86|122.76|124.16|123.06|123.75|122.65|304
1644812400000|2022-02-14 04:20:00|123.85|122.75|123.97|122.87|124.14|123.04|123.83|122.73|312
1644812700000|2022-02-14 04:25:00|123.96|122.86|124.01|122.91|124.08|122.98|123.91|122.81|234
1644813000000|2022-02-14 04:30:00|124.02|122.92|124.11|123.01|124.12|123.02|123.84|122.74|330
1644813300000|2022-02-14 04:35:00|124.06|122.96|124.06|122.96|124.12|123.02|123.93|122.83|313
1644813600000|2022-02-14 04:40:00|124.07|122.97|124.04|122.94|124.21|123.11|123.95|122.85|264
1644813900000|2022-02-14 04:45:00|124.05|122.95|123.86|122.76|124.05|122.95|123.82|122.72|239
1644814200000|2022-02-14 04:50:00|123.87|122.77|124.04|122.94|124.15|123.05|123.81|122.71|247
1644814500000|2022-02-14 04:55:00|124.05|122.95|124.18|123.08|124.28|123.18|124|122.9|302
1644814800000|2022-02-14 05:00:00|124.17|123.07|124.2|123.1|124.43|123.33|124.15|123.05|363
1644815100000|2022-02-14 05:05:00|124.21|123.11|124.15|123.05|124.23|123.13|123.96|122.86|282
1644815400000|2022-02-14 05:10:00|124.16|123.06|124.18|123.08|124.3|123.2|124.11|123.01|269
1644815700000|2022-02-14 05:15:00|124.17|123.07|124.23|123.13|124.55|123.45|124.13|123.03|318
1644816000000|2022-02-14 05:20:00|124.24|123.14|124.15|123.05|124.29|123.19|123.92|122.82|330
1644816300000|2022-02-14 05:25:00|124.14|123.04|124.11|123.01|124.24|123.14|124.04|122.94|297
1644816600000|2022-02-14 05:30:00|124.14|123.04|123.91|122.81|124.27|123.17|123.85|122.75|341
1644816900000|2022-02-14 05:35:00|123.9|122.8|123.83|122.73|123.94|122.84|123.66|122.56|320
1644817200000|2022-02-14 05:40:00|123.82|122.72|123.82|122.72|123.95|122.85|123.8|122.7|231
1644817500000|2022-02-14 05:45:00|123.8|122.7|123.71|122.61|123.96|122.86|123.62|122.52|341
1644817800000|2022-02-14 05:50:00|123.72|122.62|123.53|122.43|123.79|122.69|123.5|122.4|310
1644818100000|2022-02-14 05:55:00|123.52|122.42|123.51|122.41|123.63|122.53|123.45|122.35|349
1644818400000|2022-02-14 06:00:00|123.5|122.4|123.75|122.65|123.82|122.72|123.44|122.34|423
1644818700000|2022-02-14 06:05:00|123.73|122.63|123.69|122.59|123.82|122.72|123.65|122.55|387
1644819000000|2022-02-14 06:10:00|123.68|122.58|123.8|122.7|123.89|122.79|123.62|122.52|346
1644819300000|2022-02-14 06:15:00|123.79|122.69|124.18|123.08|124.21|123.11|123.75|122.65|415
1644819600000|2022-02-14 06:20:00|124.19|123.09|124.12|123.02|124.43|123.33|124.11|123.01|311
1644819900000|2022-02-14 06:25:00|124.11|123.01|123.99|122.89|124.28|123.18|123.95|122.85|310
1644820200000|2022-02-14 06:30:00|123.98|122.88|124.09|122.99|124.11|123.01|123.83|122.73|284
1644820500000|2022-02-14 06:35:00|124.1|123|124.2|123.1|124.28|123.18|124.09|122.99|294
1644820800000|2022-02-14 06:40:00|124.22|123.12|124.19|123.09|124.3|123.2|124.14|123.04|282
1644821100000|2022-02-14 06:45:00|124.2|123.1|124.67|123.57|124.68|123.58|124.14|123.04|351
1644821400000|2022-02-14 06:50:00|124.68|123.58|125.11|124.01|125.32|124.22|124.61|123.51|544
1644821700000|2022-02-14 06:55:00|125.08|123.98|125.17|124.07|125.2|124.1|124.94|123.84|429
1644822000000|2022-02-14 07:00:00|125.13|124.03|124.81|123.71|125.19|124.09|124.67|123.57|442
1644822300000|2022-02-14 07:05:00|124.82|123.72|124.64|123.54|124.93|123.83|124.63|123.53|384
1644822600000|2022-02-14 07:10:00|124.65|123.55|124.9|123.8|124.99|123.89|124.63|123.53|405
1644822900000|2022-02-14 07:15:00|124.91|123.81|124.67|123.57|124.97|123.87|124.64|123.54|384
1644823200000|2022-02-14 07:20:00|124.68|123.58|124.56|123.46|124.75|123.65|124.55|123.45|312
1644823500000|2022-02-14 07:25:00|124.55|123.45|124.54|123.44|124.61|123.51|124.41|123.31|286
1644823800000|2022-02-14 07:30:00|124.55|123.45|124.56|123.46|124.57|123.47|124.4|123.3|286
1644824100000|2022-02-14 07:35:00|124.55|123.45|124.51|123.41|124.63|123.53|124.45|123.35|403
1644824400000|2022-02-14 07:40:00|124.52|123.42|124.61|123.51|124.67|123.57|124.46|123.36|339
1644824700000|2022-02-14 07:45:00|124.6|123.5|124.58|123.48|124.69|123.59|124.44|123.34|240
1644825000000|2022-02-14 07:50:00|124.59|123.49|125.07|123.97|125.16|124.06|124.58|123.48|455
1644825300000|2022-02-14 07:55:00|125.08|123.98|125.36|124.26|125.37|124.27|125.03|123.93|323
1644825600000|2022-02-14 08:00:00|125.37|124.27|125.34|124.24|125.43|124.33|125.08|123.98|492
1644825900000|2022-02-14 08:05:00|125.35|124.25|125.57|124.47|125.65|124.55|125.24|124.14|352
1644826200000|2022-02-14 08:10:00|125.58|124.48|125.42|124.32|125.66|124.56|125.36|124.26|351
1644826500000|2022-02-14 08:15:00|125.41|124.31|125.26|124.16|125.47|124.37|125.18|124.08|289
1644826800000|2022-02-14 08:20:00|125.21|124.11|125.25|124.15|125.46|124.36|125.12|124.02|327
1644827100000|2022-02-14 08:25:00|125.24|124.14|124.72|123.62|125.26|124.16|124.65|123.55|405
1644827400000|2022-02-14 08:30:00|124.73|123.63|124.36|123.26|124.85|123.75|124.33|123.23|414
1644827700000|2022-02-14 08:35:00|124.37|123.27|123.85|122.75|124.54|123.44|123.76|122.66|472
1644828000000|2022-02-14 08:40:00|123.86|122.76|123.95|122.85|124.03|122.93|123.86|122.76|304
1644828300000|2022-02-14 08:45:00|123.96|122.86|123.87|122.77|124|122.9|123.67|122.57|291
1644828600000|2022-02-14 08:50:00|123.86|122.76|123.79|122.69|123.89|122.79|123.74|122.64|348
1644828900000|2022-02-14 08:55:00|123.8|122.7|123.66|122.56|124|122.9|123.64|122.54|323
1644829200000|2022-02-14 09:00:00|123.65|122.55|123.65|122.55|123.78|122.68|123.51|122.41|405
1644829500000|2022-02-14 09:05:00|123.67|122.57|123.75|122.65|123.76|122.66|123.37|122.27|372
1644829800000|2022-02-14 09:10:00|123.76|122.66|123.56|122.46|123.85|122.75|123.44|122.34|363
1644830100000|2022-02-14 09:15:00|123.58|122.48|123.86|122.76|123.93|122.83|123.54|122.44|426
1644830400000|2022-02-14 09:20:00|123.87|122.77|123.82|122.72|124.03|122.93|123.65|122.55|378
1644830700000|2022-02-14 09:25:00|123.83|122.73|123.74|122.64|123.86|122.76|123.65|122.55|339
1644831000000|2022-02-14 09:30:00|123.73|122.63|123.87|122.77|123.97|122.87|123.72|122.62|344
1644831300000|2022-02-14 09:35:00|123.86|122.76|123.56|122.46|123.99|122.89|123.54|122.44|396
1644831600000|2022-02-14 09:40:00|123.57|122.47|123.43|122.33|123.6|122.5|123.38|122.28|301
1644831900000|2022-02-14 09:45:00|123.44|122.34|123.35|122.25|123.59|122.49|123.32|122.22|314
1644832200000|2022-02-14 09:50:00|123.32|122.22|123.34|122.24|123.49|122.39|123.3|122.2|314
1644832500000|2022-02-14 09:55:00|123.32|122.22|123.42|122.32|123.53|122.43|123.32|122.22|282
1644832800000|2022-02-14 10:00:00|123.43|122.33|123.18|122.08|123.45|122.35|122.91|121.81|432
1644833100000|2022-02-14 10:05:00|123.17|122.07|123.48|122.38|123.69|122.59|123.14|122.04|417
1644833400000|2022-02-14 10:10:00|123.47|122.37|123.68|122.58|123.68|122.58|123.45|122.35|354
1644833700000|2022-02-14 10:15:00|123.69|122.59|123.54|122.44|123.74|122.64|123.48|122.38|287
1644834000000|2022-02-14 10:20:00|123.56|122.46|123.76|122.66|123.85|122.75|123.5|122.4|299
1644834300000|2022-02-14 10:25:00|123.77|122.67|123.76|122.66|123.96|122.86|123.71|122.61|240
1644834600000|2022-02-14 10:30:00|123.78|122.68|123.53|122.43|123.85|122.75|123.51|122.41|287
1644834900000|2022-02-14 10:35:00|123.54|122.44|123.76|122.66|123.83|122.73|123.52|122.42|313
1644835200000|2022-02-14 10:40:00|123.75|122.65|123.64|122.54|123.83|122.73|123.59|122.49|297
1644835500000|2022-02-14 10:45:00|123.62|122.52|123.96|122.86|124|122.9|123.54|122.44|382
1644835800000|2022-02-14 10:50:00|123.97|122.87|123.75|122.65|124.01|122.91|123.71|122.61|328
1644836100000|2022-02-14 10:55:00|123.77|122.67|123.85|122.75|123.9|122.8|123.71|122.61|395
1644836400000|2022-02-14 11:00:00|123.84|122.74|123.96|122.86|123.99|122.89|123.7|122.6|390
1644836700000|2022-02-14 11:05:00|123.97|122.87|123.86|122.76|123.98|122.88|123.79|122.69|266
1644837000000|2022-02-14 11:10:00|123.87|122.77|123.86|122.76|124.05|122.95|123.84|122.74|297
1644837300000|2022-02-14 11:15:00|123.89|122.79|123.96|122.86|123.98|122.88|123.82|122.72|335
1644837600000|2022-02-14 11:20:00|123.95|122.85|124.21|123.11|124.24|123.14|123.9|122.8|342
1644837900000|2022-02-14 11:25:00|124.22|123.12|124.35|123.25|124.44|123.34|124.13|123.03|332
1644838200000|2022-02-14 11:30:00|124.36|123.26|124.33|123.23|124.41|123.31|124.23|123.13|286
1644838500000|2022-02-14 11:35:00|124.32|123.22|124.42|123.32|124.46|123.36|124.23|123.13|267
1644838800000|2022-02-14 11:40:00|124.41|123.31|124.42|123.32|124.49|123.39|124.34|123.24|262
1644839100000|2022-02-14 11:45:00|124.41|123.31|123.79|122.69|124.42|123.32|123.7|122.6|321
1644839400000|2022-02-14 11:50:00|123.8|122.7|123.95|122.85|124.05|122.95|123.66|122.56|356
1644839700000|2022-02-14 11:55:00|123.96|122.86|123.88|122.78|123.97|122.87|123.82|122.72|260
1644840000000|2022-02-14 12:00:00|123.89|122.79|123.84|122.74|124|122.9|123.68|122.58|329
1644840300000|2022-02-14 12:05:00|123.85|122.75|123.63|122.53|123.85|122.75|123.63|122.53|264
1644840600000|2022-02-14 12:10:00|123.62|122.52|123.47|122.37|123.74|122.64|123.45|122.35|315
1644840900000|2022-02-14 12:15:00|123.46|122.36|123.37|122.27|123.61|122.51|123.21|122.11|440
1644841200000|2022-02-14 12:20:00|123.39|122.29|123.56|122.46|123.63|122.53|123.39|122.29|260
1644841500000|2022-02-14 12:25:00|123.55|122.45|123.8|122.7|123.8|122.7|123.55|122.45|295
1644841800000|2022-02-14 12:30:00|123.79|122.69|123.86|122.76|123.99|122.89|123.73|122.63|344
1644842100000|2022-02-14 12:35:00|123.85|122.75|124.47|123.37|124.55|123.45|123.67|122.57|436
1644842400000|2022-02-14 12:40:00|124.46|123.36|125.18|124.08|125.26|124.16|124.46|123.36|530
1644842700000|2022-02-14 12:45:00|125.19|124.09|124.99|123.89|125.63|124.53|124.93|123.83|485
1644843000000|2022-02-14 12:50:00|124.98|123.88|125.41|124.31|125.41|124.31|124.96|123.86|465
1644843300000|2022-02-14 12:55:00|125.39|124.29|126.73|125.63|126.91|125.81|125.39|124.29|612
1644843600000|2022-02-14 13:00:00|126.74|125.64|126.89|125.79|127.28|126.18|126.73|125.63|563
1644843900000|2022-02-14 13:05:00|126.9|125.8|127.24|126.14|127.26|126.16|126.88|125.78|513
1644844200000|2022-02-14 13:10:00|127.26|126.16|126.74|125.64|127.26|126.16|126.68|125.58|487
1644844500000|2022-02-14 13:15:00|126.76|125.66|126.74|125.64|126.99|125.89|126.61|125.51|380
1644844800000|2022-02-14 13:20:00|126.72|125.62|127.02|125.92|127.17|126.07|126.7|125.6|441
1644845100000|2022-02-14 13:25:00|127.03|125.93|127.24|126.14|127.27|126.17|126.96|125.86|347
1644845400000|2022-02-14 13:30:00|127.23|126.13|127.05|125.95|127.28|126.18|126.83|125.73|509
1644845700000|2022-02-14 13:35:00|127.06|125.96|126.91|125.81|127.09|125.99|126.73|125.63|461
1644846000000|2022-02-14 13:40:00|126.9|125.8|126.4|125.3|126.91|125.81|126.38|125.28|401
1644846300000|2022-02-14 13:45:00|126.38|125.28|126.43|125.33|126.53|125.43|126.34|125.24|341
1644846600000|2022-02-14 13:50:00|126.44|125.34|126.55|125.45|126.65|125.55|126.44|125.34|368
1644846900000|2022-02-14 13:55:00|126.54|125.44|126.54|125.44|126.74|125.64|126.5|125.4|325
1644847200000|2022-02-14 14:00:00|126.53|125.43|126.77|125.67|126.83|125.73|126.49|125.39|346
1644847500000|2022-02-14 14:05:00|126.76|125.66|126.93|125.83|126.96|125.86|126.73|125.63|310
1644847800000|2022-02-14 14:10:00|126.94|125.84|127.05|125.95|127.25|126.15|126.84|125.74|323
1644848100000|2022-02-14 14:15:00|127.04|125.94|127.03|125.93|127.2|126.1|126.83|125.73|370
1644848400000|2022-02-14 14:20:00|127.04|125.94|127.33|126.23|127.34|126.24|126.94|125.84|380
1644848700000|2022-02-14 14:25:00|127.32|126.22|127.01|125.91|127.33|126.23|126.97|125.87|422
1644849000000|2022-02-14 14:30:00|127.03|125.93|126.77|125.67|127.54|126.44|126.52|125.42|632
1644849300000|2022-02-14 14:35:00|126.76|125.66|126.67|125.57|127.04|125.94|126.65|125.55|652
1644849600000|2022-02-14 14:40:00|126.66|125.56|126.72|125.62|127.13|126.03|126.63|125.53|561
1644849900000|2022-02-14 14:45:00|126.71|125.61|126.67|125.57|126.75|125.65|126.39|125.29|538
1644850200000|2022-02-14 14:50:00|126.66|125.56|126.88|125.78|126.95|125.85|126.63|125.53|443
1644850500000|2022-02-14 14:55:00|126.91|125.81|126.46|125.36|127.03|125.93|126.43|125.33|481
1644850800000|2022-02-14 15:00:00|126.47|125.37|126.34|125.24|126.54|125.44|126.05|124.95|522
1644851100000|2022-02-14 15:05:00|126.35|125.25|126.37|125.27|126.45|125.35|126.23|125.13|434
1644851400000|2022-02-14 15:10:00|126.36|125.26|126.46|125.36|126.64|125.54|126.34|125.24|418
1644851700000|2022-02-14 15:15:00|126.47|125.37|126.3|125.2|126.56|125.46|126.24|125.14|450
1644852000000|2022-02-14 15:20:00|126.31|125.21|126.29|125.19|126.38|125.28|126.05|124.95|527
1644852300000|2022-02-14 15:25:00|126.28|125.18|126.17|125.07|126.35|125.25|126.06|124.96|442
1644852600000|2022-02-14 15:30:00|126.16|125.06|125.93|124.83|126.3|125.2|125.86|124.76|521
1644852900000|2022-02-14 15:35:00|125.86|124.76|126.11|125.01|126.11|125.01|125.76|124.66|465
1644853200000|2022-02-14 15:40:00|126.1|125|126.36|125.26|126.41|125.31|126.03|124.93|375
1644853500000|2022-02-14 15:45:00|126.35|125.25|126.36|125.26|126.48|125.38|126.28|125.18|404
1644853800000|2022-02-14 15:50:00|126.37|125.27|126.33|125.23|126.53|125.43|126.28|125.18|365
1644854100000|2022-02-14 15:55:00|126.32|125.22|126.36|125.26|126.51|125.41|126.3|125.2|416
1644854400000|2022-02-14 16:00:00|126.37|125.27|126.65|125.55|126.69|125.59|126.27|125.17|434
1644854700000|2022-02-14 16:05:00|126.63|125.53|126.73|125.63|126.77|125.67|126.42|125.32|468
1644855000000|2022-02-14 16:10:00|126.72|125.62|126.72|125.62|126.79|125.69|126.53|125.43|427
1644855300000|2022-02-14 16:15:00|126.71|125.61|126.86|125.76|126.99|125.89|126.67|125.57|426
1644855600000|2022-02-14 16:20:00|126.87|125.77|126.85|125.75|126.93|125.83|126.73|125.63|402
1644855900000|2022-02-14 16:25:00|126.86|125.76|126.83|125.73|127.01|125.91|126.78|125.68|405
1644856200000|2022-02-14 16:30:00|126.84|125.74|126.83|125.73|126.93|125.83|126.65|125.55|293
1644856500000|2022-02-14 16:35:00|126.84|125.74|126.89|125.79|127.01|125.91|126.8|125.7|436
1644856800000|2022-02-14 16:40:00|126.9|125.8|126.79|125.69|126.96|125.86|126.71|125.61|404
1644857100000|2022-02-14 16:45:00|126.8|125.7|126.89|125.79|126.94|125.84|126.74|125.64|421
1644857400000|2022-02-14 16:50:00|126.9|125.8|126.62|125.52|126.93|125.83|126.58|125.48|433
1644857700000|2022-02-14 16:55:00|126.63|125.53|126.51|125.41|126.73|125.63|126.38|125.28|368
1644858000000|2022-02-14 17:00:00|126.5|125.4|126.33|125.23|126.54|125.44|126.29|125.19|401
1644858300000|2022-02-14 17:05:00|126.35|125.25|126.38|125.28|126.45|125.35|126.27|125.17|421
1644858600000|2022-02-14 17:10:00|126.39|125.29|126.38|125.28|126.47|125.37|126.25|125.15|338
1644858900000|2022-02-14 17:15:00|126.39|125.29|126.36|125.26|126.57|125.47|126.32|125.22|366
1644859200000|2022-02-14 17:20:00|126.37|125.27|126.31|125.21|126.45|125.35|126.23|125.13|319
1644859500000|2022-02-14 17:25:00|126.29|125.19|126.56|125.46|126.6|125.5|126.29|125.19|330
1644859800000|2022-02-14 17:30:00|126.54|125.44|126.25|125.15|126.69|125.59|126.15|125.05|372
1644860100000|2022-02-14 17:35:00|126.24|125.14|126.12|125.02|126.25|125.15|125.99|124.89|332
1644860400000|2022-02-14 17:40:00|126.13|125.03|126.12|125.02|126.18|125.08|126.06|124.96|285
1644860700000|2022-02-14 17:45:00|126.13|125.03|126.21|125.11|126.35|125.25|126.05|124.95|344
1644861000000|2022-02-14 17:50:00|126.22|125.12|126.14|125.04|126.72|125.62|126.02|124.92|431
1644861300000|2022-02-14 17:55:00|126.12|125.02|126.11|125.01|126.24|125.14|126.06|124.96|381
1644861600000|2022-02-14 18:00:00|126.1|125|126|124.9|126.2|125.1|125.92|124.82|328
1644861900000|2022-02-14 18:05:00|126.01|124.91|125.98|124.88|126.22|125.12|125.94|124.84|368
1644862200000|2022-02-14 18:10:00|125.97|124.87|125.89|124.79|126.05|124.95|125.82|124.72|353
1644862500000|2022-02-14 18:15:00|125.9|124.8|126.09|124.99|126.15|125.05|125.83|124.73|335
1644862800000|2022-02-14 18:20:00|126.08|124.98|125.43|124.33|126.15|125.05|125.29|124.19|380
1644863100000|2022-02-14 18:25:00|125.42|124.32|125.54|124.44|125.59|124.49|125.33|124.23|384
1644863400000|2022-02-14 18:30:00|125.53|124.43|125.42|124.32|125.6|124.5|125.34|124.24|350
1644863700000|2022-02-14 18:35:00|125.43|124.33|125.37|124.27|125.54|124.44|125.33|124.23|308
1644864000000|2022-02-14 18:40:00|125.38|124.28|125.29|124.19|125.48|124.38|125.27|124.17|359
1644864300000|2022-02-14 18:45:00|125.28|124.18|125.34|124.24|125.39|124.29|125.24|124.14|386
1644864600000|2022-02-14 18:50:00|125.35|124.25|124.76|123.66|125.36|124.26|124.75|123.65|341
1644864900000|2022-02-14 18:55:00|124.75|123.65|124.28|123.18|124.9|123.8|124.22|123.12|495
1644865200000|2022-02-14 19:00:00|124.29|123.19|123.9|122.8|124.48|123.38|123.89|122.79|483
1644865500000|2022-02-14 19:05:00|123.91|122.81|123.41|122.31|123.96|122.86|123.37|122.27|538
1644865800000|2022-02-14 19:10:00|123.4|122.3|123.37|122.27|123.58|122.48|123.25|122.15|487
1644866100000|2022-02-14 19:15:00|123.38|122.28|123.08|121.98|123.42|122.32|122.78|121.68|476
1644866400000|2022-02-14 19:20:00|123.07|121.97|122.19|121.09|123.2|122.1|122.1|121|529
1644866700000|2022-02-14 19:25:00|122.18|121.08|122.29|121.19|122.4|121.3|121.97|120.87|381
1644867000000|2022-02-14 19:30:00|122.34|121.24|122.68|121.58|122.7|121.6|122.04|120.94|329
1644867300000|2022-02-14 19:35:00|122.67|121.57|122.93|121.83|123.14|122.04|122.57|121.47|589
1644867600000|2022-02-14 19:40:00|122.94|121.84|122.87|121.77|122.99|121.89|122.65|121.55|465
1644867900000|2022-02-14 19:45:00|122.88|121.78|122.58|121.48|123.05|121.95|122.49|121.39|452
1644868200000|2022-02-14 19:50:00|122.59|121.49|122.76|121.66|123.07|121.97|122.57|121.47|458
1644868500000|2022-02-14 19:55:00|122.77|121.67|122.86|121.76|123|121.9|122.67|121.57|409
1644868800000|2022-02-14 20:00:00|122.87|121.77|122.92|121.82|123.06|121.96|122.67|121.57|447
1644869100000|2022-02-14 20:05:00|122.93|121.83|122.57|121.47|122.93|121.83|122.34|121.24|519
1644869400000|2022-02-14 20:10:00|122.56|121.46|122.71|121.61|122.77|121.67|122.45|121.35|461
1644869700000|2022-02-14 20:15:00|122.69|121.59|122.55|121.45|122.73|121.63|122.52|121.42|419
1644870000000|2022-02-14 20:20:00|122.56|121.46|122.97|121.87|123.1|122|122.51|121.41|431
1644870300000|2022-02-14 20:25:00|122.98|121.88|123.02|121.92|123.09|121.99|122.95|121.85|371
1644870600000|2022-02-14 20:30:00|123.03|121.93|123.72|122.62|123.75|122.65|122.95|121.85|477
1644870900000|2022-02-14 20:35:00|123.71|122.61|123.76|122.66|123.81|122.71|123.54|122.44|443
1644871200000|2022-02-14 20:40:00|123.75|122.65|123.66|122.56|123.8|122.7|123.52|122.42|429
1644871500000|2022-02-14 20:45:00|123.65|122.55|123.7|122.6|123.78|122.68|123.34|122.24|461
1644871800000|2022-02-14 20:50:00|123.71|122.61|123.64|122.54|123.72|122.62|123.42|122.32|408
1644872100000|2022-02-14 20:55:00|123.63|122.53|123.4|122.3|123.64|122.54|123.35|122.25|426
1644872400000|2022-02-14 21:00:00|123.39|122.29|123.53|122.43|123.55|122.45|123.28|122.18|235
1644872700000|2022-02-14 21:05:00|123.52|122.42|123.48|122.38|123.54|122.44|123.32|122.22|261
1644873000000|2022-02-14 21:10:00|123.47|122.37|123.55|122.45|123.55|122.45|123.33|122.23|302
1644873300000|2022-02-14 21:15:00|123.54|122.44|123.65|122.55|123.66|122.56|123.42|122.32|288
1644873600000|2022-02-14 21:20:00|123.64|122.54|123.31|122.21|123.64|122.54|123.24|122.14|204
1644873900000|2022-02-14 21:25:00|123.33|122.23|123.25|122.15|123.37|122.27|123.13|122.03|270
1644874200000|2022-02-14 21:30:00|123.26|122.16|123.33|122.23|123.43|122.33|123.21|122.11|261
1644874500000|2022-02-14 21:35:00|123.34|122.24|123.49|122.39|123.57|122.47|123.32|122.22|193
1644874800000|2022-02-14 21:40:00|123.48|122.38|123.54|122.44|123.68|122.58|123.44|122.34|221
1644875100000|2022-02-14 21:45:00|123.53|122.43|123.77|122.67|123.79|122.69|123.31|122.21|318
1644875400000|2022-02-14 21:50:00|123.76|122.66|124.22|123.12|124.27|123.17|123.75|122.65|357
1644875700000|2022-02-14 21:55:00|124.21|123.11|124.06|122.96|124.24|123.14|124.04|122.94|283
1644876000000|2022-02-14 22:00:00|124.09|122.99|124.25|123.15|124.33|123.23|124.09|122.99|153
1644876300000|2022-02-14 22:05:00|124.26|123.16|124.59|123.49|124.62|123.52|124.24|123.14|217
1644876600000|2022-02-14 22:10:00|124.58|123.48|125.36|124.26|125.53|124.43|124.45|123.35|483
1644876900000|2022-02-14 22:15:00|125.35|124.25|125.76|124.66|125.76|124.66|125.32|124.22|332
1644877200000|2022-02-14 22:20:00|125.75|124.65|125.52|124.42|125.76|124.66|125.4|124.3|278
1644877500000|2022-02-14 22:25:00|125.54|124.44|125.4|124.3|125.54|124.44|125.33|124.23|212
1644877800000|2022-02-14 22:30:00|125.39|124.29|125.27|124.17|125.39|124.29|125.21|124.11|231
1644878100000|2022-02-14 22:35:00|125.26|124.16|125.01|123.91|125.28|124.18|124.85|123.75|245
1644878400000|2022-02-14 22:40:00|125|123.9|125.14|124.04|125.19|124.09|124.9|123.8|188
1644878700000|2022-02-14 22:45:00|125.13|124.03|124.87|123.77|125.13|124.03|124.64|123.54|265
1644879000000|2022-02-14 22:50:00|124.86|123.76|124.99|123.89|125.13|124.03|124.81|123.71|214
1644879300000|2022-02-14 22:55:00|124.98|123.88|125.15|124.05|125.16|124.06|124.95|123.85|176
1644879600000|2022-02-14 23:00:00|125.14|124.04|125.67|124.57|125.78|124.68|124.82|123.72|392
1644879900000|2022-02-14 23:05:00|125.68|124.58|125.77|124.67|125.89|124.79|125.66|124.56|324
1644880200000|2022-02-14 23:10:00|125.76|124.66|125.56|124.46|125.89|124.79|125.47|124.37|336
1644880500000|2022-02-14 23:15:00|125.55|124.45|125.52|124.42|125.75|124.65|125.51|124.41|254
1644880800000|2022-02-14 23:20:00|125.53|124.43|125.65|124.55|125.76|124.66|125.52|124.42|293
1644881100000|2022-02-14 23:25:00|125.66|124.56|125.58|124.48|125.75|124.65|125.56|124.46|218
1644881400000|2022-02-14 23:30:00|125.57|124.47|125.35|124.25|125.6|124.5|125.35|124.25|220
1644881700000|2022-02-14 23:35:00|125.34|124.24|125.48|124.38|125.48|124.38|125.24|124.14|247
1644882000000|2022-02-14 23:40:00|125.47|124.37|125.44|124.34|125.5|124.4|125.4|124.3|220
1644882300000|2022-02-14 23:45:00|125.45|124.35|125.26|124.16|125.49|124.39|125.23|124.13|328
1644882600000|2022-02-14 23:50:00|125.25|124.15|125.33|124.23|125.43|124.33|125.23|124.13|316
1644882900000|2022-02-14 23:55:00|125.32|124.22|125.17|124.07|125.34|124.24|125.13|124.03|276
1644883200000|2022-02-15 00:00:00|125.16|124.06|125.46|124.36|125.52|124.42|125.15|124.05|355
1644883500000|2022-02-15 00:05:00|125.45|124.35|125.61|124.51|125.66|124.56|125.36|124.26|254
1644883800000|2022-02-15 00:10:00|125.62|124.52|125.29|124.19|125.63|124.53|125.26|124.16|297
1644884100000|2022-02-15 00:15:00|125.28|124.18|125.38|124.28|125.47|124.37|125.22|124.12|347
1644884400000|2022-02-15 00:20:00|125.37|124.27|125.34|124.24|125.48|124.38|125.32|124.22|218
1644884700000|2022-02-15 00:25:00|125.33|124.23|125.3|124.2|125.38|124.28|125.24|124.14|258
1644885000000|2022-02-15 00:30:00|125.32|124.22|124.97|123.87|125.32|124.22|124.74|123.64|326
1644885300000|2022-02-15 00:35:00|124.96|123.86|124.85|123.75|124.96|123.86|124.78|123.68|280
1644885600000|2022-02-15 00:40:00|124.84|123.74|124.79|123.69|124.88|123.78|124.75|123.65|258
1644885900000|2022-02-15 00:45:00|124.78|123.68|124.69|123.59|124.87|123.77|124.67|123.57|307
1644886200000|2022-02-15 00:50:00|124.68|123.58|124.75|123.65|124.76|123.66|124.57|123.47|264
1644886500000|2022-02-15 00:55:00|124.73|123.63|124.9|123.8|124.97|123.87|124.73|123.63|325
1644886800000|2022-02-15 01:00:00|124.91|123.81|124.85|123.75|124.97|123.87|124.78|123.68|308
1644887100000|2022-02-15 01:05:00|124.84|123.74|124.75|123.65|124.88|123.78|124.75|123.65|233
1644887400000|2022-02-15 01:10:00|124.74|123.64|124.7|123.6|124.78|123.68|124.63|123.53|215
1644887700000|2022-02-15 01:15:00|124.71|123.61|124.87|123.77|124.97|123.87|124.7|123.6|277
1644888000000|2022-02-15 01:20:00|124.86|123.76|125.32|124.22|125.32|124.22|124.85|123.75|367
1644888300000|2022-02-15 01:25:00|125.33|124.23|125.75|124.65|125.81|124.71|125.32|124.22|391
1644888600000|2022-02-15 01:30:00|125.76|124.66|127.65|126.55|127.65|126.55|125.75|124.65|535
1644888900000|2022-02-15 01:35:00|127.67|126.57|128.46|127.36|129.38|128.28|127.67|126.57|829
1644889200000|2022-02-15 01:40:00|128.47|127.37|128.35|127.25|128.67|127.57|128.07|126.97|606
1644889500000|2022-02-15 01:45:00|128.33|127.23|128.17|127.07|128.36|127.26|127.9|126.8|527
1644889800000|2022-02-15 01:50:00|128.18|127.08|128.15|127.05|128.23|127.13|127.94|126.84|349
1644890100000|2022-02-15 01:55:00|128.16|127.06|128.31|127.21|128.38|127.28|128.09|126.99|426
1644890400000|2022-02-15 02:00:00|128.32|127.22|128.53|127.43|128.68|127.58|128.02|126.92|448
1644890700000|2022-02-15 02:05:00|128.54|127.44|128.49|127.39|128.73|127.63|128.38|127.28|409
1644891000000|2022-02-15 02:10:00|128.48|127.38|128.25|127.15|128.51|127.41|128.17|127.07|343
1644891300000|2022-02-15 02:15:00|128.26|127.16|128.29|127.19|128.45|127.35|128.24|127.14|327
1644891600000|2022-02-15 02:20:00|128.27|127.17|128.27|127.17|128.41|127.31|128.24|127.14|403
1644891900000|2022-02-15 02:25:00|128.28|127.18|128.16|127.06|128.29|127.19|128.02|126.92|337
1644892200000|2022-02-15 02:30:00|128.15|127.05|128.18|127.08|128.24|127.14|128.13|127.03|279
1644892500000|2022-02-15 02:35:00|128.19|127.09|128.16|127.06|128.26|127.16|128.03|126.93|372
1644892800000|2022-02-15 02:40:00|128.17|127.07|128.21|127.11|128.28|127.18|128.12|127.02|351
1644893100000|2022-02-15 02:45:00|128.23|127.13|128.25|127.15|128.26|127.16|128.12|127.02|211
1644893400000|2022-02-15 02:50:00|128.26|127.16|128.13|127.03|128.29|127.19|128.03|126.93|251
1644893700000|2022-02-15 02:55:00|128.15|127.05|128.29|127.19|128.59|127.49|127.95|126.85|387
1644894000000|2022-02-15 03:00:00|128.28|127.18|128.29|127.19|128.38|127.28|128.27|127.17|312
1644894300000|2022-02-15 03:05:00|128.28|127.18|128.28|127.18|128.32|127.22|128.15|127.05|252
1644894600000|2022-02-15 03:10:00|128.29|127.19|128.47|127.37|128.5|127.4|128.26|127.16|242
1644894900000|2022-02-15 03:15:00|128.48|127.38|128.28|127.18|128.52|127.42|128.25|127.15|320
1644895200000|2022-02-15 03:20:00|128.29|127.19|128.24|127.14|128.32|127.22|128.22|127.12|150
1644895500000|2022-02-15 03:25:00|128.22|127.12|128.33|127.23|128.34|127.24|128.22|127.12|171
1644895800000|2022-02-15 03:30:00|128.34|127.24|128.39|127.29|128.5|127.4|128.33|127.23|217
1644896100000|2022-02-15 03:35:00|128.4|127.3|128.82|127.72|128.82|127.72|128.26|127.16|294
1644896400000|2022-02-15 03:40:00|128.79|127.69|129.02|127.92|129.41|128.31|128.79|127.69|296
1644896700000|2022-02-15 03:45:00|129.01|127.91|128.65|127.55|129.03|127.93|128.63|127.53|183
1644897000000|2022-02-15 03:50:00|128.64|127.54|128.47|127.37|128.65|127.55|128.46|127.36|196
1644897300000|2022-02-15 03:55:00|128.48|127.38|128.4|127.3|128.56|127.46|128.34|127.24|280
1644897600000|2022-02-15 04:00:00|128.42|127.32|128.9|127.8|128.99|127.89|128.39|127.29|463
1644897900000|2022-02-15 04:05:00|128.89|127.79|128.45|127.35|128.9|127.8|128.44|127.34|292
1644898200000|2022-02-15 04:10:00|128.46|127.36|128.38|127.28|128.49|127.39|128.26|127.16|342
1644898500000|2022-02-15 04:15:00|128.37|127.27|128.35|127.25|128.48|127.38|128.35|127.25|197
1644898800000|2022-02-15 04:20:00|128.34|127.24|128.47|127.37|128.47|127.37|128.23|127.13|298
1644899100000|2022-02-15 04:25:00|128.46|127.36|128.45|127.35|128.55|127.45|128.43|127.33|195
1644899400000|2022-02-15 04:30:00|128.46|127.36|128.57|127.47|128.67|127.57|128.45|127.35|265
1644899700000|2022-02-15 04:35:00|128.56|127.46|128.74|127.64|128.92|127.82|128.48|127.38|308
1644900000000|2022-02-15 04:40:00|128.75|127.65|128.98|127.88|128.99|127.89|128.74|127.64|244
1644900300000|2022-02-15 04:45:00|128.99|127.89|128.77|127.67|129.02|127.92|128.73|127.63|260
1644900600000|2022-02-15 04:50:00|128.76|127.66|128.07|126.97|128.76|127.66|127.78|126.68|438
1644900900000|2022-02-15 04:55:00|128.06|126.96|127.98|126.88|128.14|127.04|127.94|126.84|324
1644901200000|2022-02-15 05:00:00|127.99|126.89|128.2|127.1|128.31|127.21|127.98|126.88|351
1644901500000|2022-02-15 05:05:00|128.21|127.11|128.17|127.07|128.28|127.18|127.98|126.88|350
1644901800000|2022-02-15 05:10:00|128.16|127.06|128.15|127.05|128.22|127.12|128.11|127.01|273
1644902100000|2022-02-15 05:15:00|128.16|127.06|128.19|127.09|128.27|127.17|128.14|127.04|314
1644902400000|2022-02-15 05:20:00|128.18|127.08|128.25|127.15|128.44|127.34|128.15|127.05|236
1644902700000|2022-02-15 05:25:00|128.26|127.16|128.36|127.26|128.39|127.29|128.25|127.15|209
1644903000000|2022-02-15 05:30:00|128.33|127.23|128.28|127.18|128.4|127.3|128.26|127.16|237
1644903300000|2022-02-15 05:35:00|128.27|127.17|128.34|127.24|128.41|127.31|128.27|127.17|213
1644903600000|2022-02-15 05:40:00|128.35|127.25|128.17|127.07|128.35|127.25|128.09|126.99|197
1644903900000|2022-02-15 05:45:00|128.18|127.08|128.28|127.18|128.44|127.34|128.18|127.08|205
1644904200000|2022-02-15 05:50:00|128.27|127.17|128.1|127|128.33|127.23|128.05|126.95|269
1644904500000|2022-02-15 05:55:00|128.12|127.02|128.05|126.95|128.18|127.08|128.05|126.95|211
1644904800000|2022-02-15 06:00:00|128.06|126.96|128.08|126.98|128.09|126.99|127.9|126.8|249
1644905100000|2022-02-15 06:05:00|128.09|126.99|128.03|126.93|128.12|127.02|127.95|126.85|222
1644905400000|2022-02-15 06:10:00|128.02|126.92|128.09|126.99|128.18|127.08|128.01|126.91|315
1644905700000|2022-02-15 06:15:00|128.08|126.98|128.02|126.92|128.09|126.99|127.94|126.84|197
1644906000000|2022-02-15 06:20:00|128.03|126.93|127.84|126.74|128.05|126.95|127.82|126.72|252
1644906300000|2022-02-15 06:25:00|127.85|126.75|128.13|127.03|128.27|127.17|127.82|126.72|203
1644906600000|2022-02-15 06:30:00|128.14|127.04|128.03|126.93|128.18|127.08|128|126.9|172
1644906900000|2022-02-15 06:35:00|128.04|126.94|128.09|126.99|128.19|127.09|128.03|126.93|292
1644907200000|2022-02-15 06:40:00|128.1|127|128.03|126.93|128.18|127.08|128.03|126.93|205
1644907500000|2022-02-15 06:45:00|128.04|126.94|128.12|127.02|128.18|127.08|128.03|126.93|217
1644907800000|2022-02-15 06:50:00|128.1|127|128.15|127.05|128.18|127.08|128.04|126.94|188
1644908100000|2022-02-15 06:55:00|128.14|127.04|127.97|126.87|128.16|127.06|127.92|126.82|218
1644908400000|2022-02-15 07:00:00|127.98|126.88|127.95|126.85|128.1|127|127.87|126.77|232
1644908700000|2022-02-15 07:05:00|127.94|126.84|128.02|126.92|128.13|127.03|127.94|126.84|279
1644909000000|2022-02-15 07:10:00|128.03|126.93|128|126.9|128.09|126.99|127.95|126.85|243
1644909300000|2022-02-15 07:15:00|127.99|126.89|128.17|127.07|128.34|127.24|127.99|126.89|294
1644909600000|2022-02-15 07:20:00|128.18|127.08|128.23|127.13|128.32|127.22|128.14|127.04|208
1644909900000|2022-02-15 07:25:00|128.24|127.14|128.45|127.35|128.47|127.37|128.24|127.14|296
1644910200000|2022-02-15 07:30:00|128.46|127.36|128.33|127.23|128.65|127.55|128.24|127.14|340
1644910500000|2022-02-15 07:35:00|128.32|127.22|128.55|127.45|128.63|127.53|128.3|127.2|284
1644910800000|2022-02-15 07:40:00|128.56|127.46|128.77|127.67|128.79|127.69|128.44|127.34|292
1644911100000|2022-02-15 07:45:00|128.78|127.68|129.02|127.92|129.03|127.93|128.64|127.54|302
1644911400000|2022-02-15 07:50:00|129.01|127.91|129.05|127.95|129.12|128.02|128.93|127.83|276
1644911700000|2022-02-15 07:55:00|129.04|127.94|129.03|127.93|129.07|127.97|128.95|127.85|246
1644912000000|2022-02-15 08:00:00|129.02|127.92|129.17|128.07|129.67|128.57|128.95|127.85|536
1644912300000|2022-02-15 08:05:00|129.18|128.08|129.67|128.57|129.7|128.6|129.15|128.05|356
1644912600000|2022-02-15 08:10:00|129.66|128.56|129.77|128.67|130.16|129.06|129.64|128.54|448
1644912900000|2022-02-15 08:15:00|129.79|128.69|129.83|128.73|129.85|128.75|129.57|128.47|329
1644913200000|2022-02-15 08:20:00|129.82|128.72|130.06|128.96|130.07|128.97|129.73|128.63|361
1644913500000|2022-02-15 08:25:00|130.08|128.98|130.32|129.22|130.37|129.27|129.95|128.85|364
1644913800000|2022-02-15 08:30:00|130.31|129.21|130.43|129.33|130.47|129.37|130.18|129.08|387
1644914100000|2022-02-15 08:35:00|130.42|129.32|130.95|129.85|130.98|129.88|130.42|129.32|481
1644914400000|2022-02-15 08:40:00|130.94|129.84|130.75|129.65|131.24|130.14|130.74|129.64|544
1644914700000|2022-02-15 08:45:00|130.76|129.66|130.56|129.46|130.8|129.7|130.34|129.24|437
1644915000000|2022-02-15 08:50:00|130.55|129.45|130.48|129.38|130.65|129.55|130.44|129.34|360
1644915300000|2022-02-15 08:55:00|130.49|129.39|130.74|129.64|130.76|129.66|130.45|129.35|395
1644915600000|2022-02-15 09:00:00|130.75|129.65|130.75|129.65|131.07|129.97|130.7|129.6|458
1644915900000|2022-02-15 09:05:00|130.74|129.64|130.69|129.59|130.75|129.65|130.41|129.31|294
1644916200000|2022-02-15 09:10:00|130.71|129.61|130.86|129.76|130.9|129.8|130.58|129.48|379
1644916500000|2022-02-15 09:15:00|130.85|129.75|131.14|130.04|131.21|130.11|130.82|129.72|355
1644916800000|2022-02-15 09:20:00|131.15|130.05|130.95|129.85|131.17|130.07|130.82|129.72|392
1644917100000|2022-02-15 09:25:00|130.97|129.87|130.84|129.74|130.98|129.88|130.76|129.66|298
1644917400000|2022-02-15 09:30:00|130.83|129.73|130.9|129.8|130.96|129.86|130.75|129.65|305
1644917700000|2022-02-15 09:35:00|130.88|129.78|130.87|129.77|131.05|129.95|130.73|129.63|426
1644918000000|2022-02-15 09:40:00|130.88|129.78|131.03|129.93|131.06|129.96|130.84|129.74|385
1644918300000|2022-02-15 09:45:00|131.02|129.92|131.15|130.05|131.25|130.15|130.94|129.84|332
1644918600000|2022-02-15 09:50:00|131.16|130.06|131.21|130.11|131.31|130.21|131.14|130.04|260
1644918900000|2022-02-15 09:55:00|131.22|130.12|131.45|130.35|131.5|130.4|131.2|130.1|267
1644919200000|2022-02-15 10:00:00|131.5|130.4|131.05|129.95|131.54|130.44|131.05|129.95|346
1644919500000|2022-02-15 10:05:00|131.06|129.96|130.66|129.56|131.26|130.16|130.47|129.37|365
1644919800000|2022-02-15 10:10:00|130.67|129.57|130.6|129.5|130.77|129.67|130.58|129.48|347
1644920100000|2022-02-15 10:15:00|130.61|129.51|131.2|130.1|131.29|130.19|130.61|129.51|318
1644920400000|2022-02-15 10:20:00|131.19|130.09|130.98|129.88|131.22|130.12|130.87|129.77|442
1644920700000|2022-02-15 10:25:00|130.99|129.89|131.1|130|131.27|130.17|130.97|129.87|340
1644921000000|2022-02-15 10:30:00|131.09|129.99|131.24|130.14|131.26|130.16|130.96|129.86|398
1644921300000|2022-02-15 10:35:00|131.23|130.13|131.26|130.16|131.39|130.29|131.13|130.03|432
1644921600000|2022-02-15 10:40:00|131.27|130.17|131.39|130.29|131.45|130.35|131.14|130.04|410
1644921900000|2022-02-15 10:45:00|131.38|130.28|131.46|130.36|131.58|130.48|131.34|130.24|322
1644922200000|2022-02-15 10:50:00|131.47|130.37|131.68|130.58|132.27|131.17|131.36|130.26|483
1644922500000|2022-02-15 10:55:00|131.67|130.57|132.11|131.01|132.32|131.22|131.67|130.57|404
1644922800000|2022-02-15 11:00:00|132.12|131.02|132.07|130.97|132.28|131.18|132.05|130.95|421
1644923100000|2022-02-15 11:05:00|132.06|130.96|131.77|130.67|132.07|130.97|131.77|130.67|337
1644923400000|2022-02-15 11:10:00|131.76|130.66|131.69|130.59|131.77|130.67|131.41|130.31|426
1644923700000|2022-02-15 11:15:00|131.7|130.6|131.58|130.48|131.79|130.69|131.57|130.47|338
1644924000000|2022-02-15 11:20:00|131.59|130.49|131.47|130.37|131.69|130.59|131.45|130.35|314
1644924300000|2022-02-15 11:25:00|131.48|130.38|131.36|130.26|131.58|130.48|131.31|130.21|318
1644924600000|2022-02-15 11:30:00|131.35|130.25|131.49|130.39|131.52|130.42|131.35|130.25|269
1644924900000|2022-02-15 11:35:00|131.48|130.38|131.7|130.6|131.77|130.67|131.46|130.36|362
1644925200000|2022-02-15 11:40:00|131.69|130.59|131.9|130.8|132.04|130.94|131.66|130.56|414
1644925500000|2022-02-15 11:45:00|131.89|130.79|131.99|130.89|132.02|130.92|131.6|130.5|377
1644925800000|2022-02-15 11:50:00|131.98|130.88|131.86|130.76|132.13|131.03|131.82|130.72|482
1644926100000|2022-02-15 11:55:00|131.85|130.75|131.7|130.6|132.1|131|131.7|130.6|328
1644926400000|2022-02-15 12:00:00|131.69|130.59|131.66|130.56|131.95|130.85|131.6|130.5|474
1644926700000|2022-02-15 12:05:00|131.65|130.55|131.98|130.88|132.01|130.91|131.59|130.49|334
1644927000000|2022-02-15 12:10:00|131.99|130.89|131.86|130.76|132.02|130.92|131.84|130.74|272
1644927300000|2022-02-15 12:15:00|131.85|130.75|131.88|130.78|131.9|130.8|131.75|130.65|255
1644927600000|2022-02-15 12:20:00|131.87|130.77|131.57|130.47|131.93|130.83|131.56|130.46|345
1644927900000|2022-02-15 12:25:00|131.58|130.48|131.36|130.26|131.59|130.49|131.18|130.08|472
1644928200000|2022-02-15 12:30:00|131.37|130.27|131.39|130.29|131.5|130.4|131.36|130.26|437
1644928500000|2022-02-15 12:35:00|131.37|130.27|131.28|130.18|131.51|130.41|131.17|130.07|373
1644928800000|2022-02-15 12:40:00|131.29|130.19|131.3|130.2|131.41|130.31|131.19|130.09|349
1644929100000|2022-02-15 12:45:00|131.29|130.19|131.46|130.36|131.49|130.39|131.26|130.16|322
1644929400000|2022-02-15 12:50:00|131.47|130.37|131.66|130.56|131.7|130.6|131.45|130.35|281
1644929700000|2022-02-15 12:55:00|131.67|130.57|131.53|130.43|131.78|130.68|131.45|130.35|289
1644930000000|2022-02-15 13:00:00|131.54|130.44|131.7|130.6|131.76|130.66|131.54|130.44|265
1644930300000|2022-02-15 13:05:00|131.69|130.59|131.69|130.59|131.78|130.68|131.56|130.46|302
1644930600000|2022-02-15 13:10:00|131.7|130.6|132.25|131.15|132.58|131.48|131.67|130.57|354
1644930900000|2022-02-15 13:15:00|132.24|131.14|132.01|130.91|132.26|131.16|131.99|130.89|385
1644931200000|2022-02-15 13:20:00|131.98|130.88|131.65|130.55|132.03|130.93|131.61|130.51|356
1644931500000|2022-02-15 13:25:00|131.66|130.56|131.64|130.54|131.7|130.6|131.3|130.2|438
1644931800000|2022-02-15 13:30:00|131.6|130.5|131.75|130.65|131.98|130.88|131.18|130.08|552
1644932100000|2022-02-15 13:35:00|131.76|130.66|131.67|130.57|131.84|130.74|131.56|130.46|330
1644932400000|2022-02-15 13:40:00|131.66|130.56|132.07|130.97|132.17|131.07|131.61|130.51|368
1644932700000|2022-02-15 13:45:00|132.09|130.99|132.17|131.07|132.25|131.15|132.06|130.96|379
1644933000000|2022-02-15 13:50:00|132.16|131.06|132.14|131.04|132.22|131.12|132.04|130.94|366
1644933300000|2022-02-15 13:55:00|132.15|131.05|132.1|131|132.25|131.15|131.96|130.86|335
1644933600000|2022-02-15 14:00:00|132.07|130.97|132.11|131.01|132.27|131.17|132.06|130.96|319
1644933900000|2022-02-15 14:05:00|132.1|131|132.64|131.54|132.67|131.57|132.1|131|476
1644934200000|2022-02-15 14:10:00|132.65|131.55|132.75|131.65|132.86|131.76|132.55|131.45|464
1644934500000|2022-02-15 14:15:00|132.74|131.64|132.83|131.73|132.9|131.8|132.57|131.47|383
1644934800000|2022-02-15 14:20:00|132.84|131.74|132.67|131.57|132.85|131.75|132.63|131.53|400
1644935100000|2022-02-15 14:25:00|132.68|131.58|132.07|130.97|132.71|131.61|132.05|130.95|450
1644935400000|2022-02-15 14:30:00|132.08|130.98|132.51|131.41|132.59|131.49|131.9|130.8|712
1644935700000|2022-02-15 14:35:00|132.5|131.4|132.84|131.74|132.89|131.79|132.38|131.28|579
1644936000000|2022-02-15 14:40:00|132.85|131.75|132.56|131.46|133.07|131.97|132.55|131.45|526
1644936300000|2022-02-15 14:45:00|132.55|131.45|132.32|131.22|132.89|131.79|132.3|131.2|541
1644936600000|2022-02-15 14:50:00|132.31|131.21|132.25|131.15|132.35|131.25|132.11|131.01|461
1644936900000|2022-02-15 14:55:00|132.26|131.16|132.14|131.04|132.35|131.25|132.06|130.96|474
1644937200000|2022-02-15 15:00:00|132.15|131.05|131.95|130.85|132.18|131.08|131.9|130.8|413
1644937500000|2022-02-15 15:05:00|131.96|130.86|131.84|130.74|131.99|130.89|131.76|130.66|355
1644937800000|2022-02-15 15:10:00|131.83|130.73|131.6|130.5|131.96|130.86|131.56|130.46|464
1644938100000|2022-02-15 15:15:00|131.67|130.57|131.46|130.36|131.77|130.67|131.46|130.36|399
1644938400000|2022-02-15 15:20:00|131.45|130.35|131.36|130.26|131.51|130.41|131.29|130.19|485
1644938700000|2022-02-15 15:25:00|131.37|130.27|131.55|130.45|131.57|130.47|131.29|130.19|414
1644939000000|2022-02-15 15:30:00|131.54|130.44|131.58|130.48|131.68|130.58|131.46|130.36|320
1644939300000|2022-02-15 15:35:00|131.59|130.49|131.57|130.47|131.64|130.54|131.49|130.39|343
1644939600000|2022-02-15 15:40:00|131.56|130.46|131.74|130.64|131.82|130.72|131.56|130.46|294
1644939900000|2022-02-15 15:45:00|131.75|130.65|132.06|130.96|132.08|130.98|131.75|130.65|391
1644940200000|2022-02-15 15:50:00|132.05|130.95|131.92|130.82|132.06|130.96|131.87|130.77|276
1644940500000|2022-02-15 15:55:00|131.93|130.83|131.87|130.77|132|130.9|131.85|130.75|301
1644940800000|2022-02-15 16:00:00|131.88|130.78|131.86|130.76|132.01|130.91|131.56|130.46|419
1644941100000|2022-02-15 16:05:00|131.88|130.78|131.86|130.76|131.88|130.78|131.64|130.54|289
1644941400000|2022-02-15 16:10:00|131.87|130.77|131.89|130.79|132.08|130.98|131.72|130.62|373
1644941700000|2022-02-15 16:15:00|131.88|130.78|131.85|130.75|132.07|130.97|131.75|130.65|380
1644942000000|2022-02-15 16:20:00|131.87|130.77|131.51|130.41|131.97|130.87|131.5|130.4|333
1644942300000|2022-02-15 16:25:00|131.5|130.4|131.51|130.41|131.58|130.48|131.36|130.26|389
1644942600000|2022-02-15 16:30:00|131.53|130.43|131.58|130.48|131.66|130.56|131.53|130.43|338
1644942900000|2022-02-15 16:35:00|131.59|130.49|131.52|130.42|131.62|130.52|131.39|130.29|372
1644943200000|2022-02-15 16:40:00|131.53|130.43|131.39|130.29|131.55|130.45|131.37|130.27|297
1644943500000|2022-02-15 16:45:00|131.4|130.3|131.17|130.07|131.5|130.4|131.02|129.92|345
1644943800000|2022-02-15 16:50:00|131.18|130.08|131.15|130.05|131.28|130.18|131.12|130.02|276
1644944100000|2022-02-15 16:55:00|131.16|130.06|131.03|129.93|131.16|130.06|130.85|129.75|370
1644944400000|2022-02-15 17:00:00|131.04|129.94|130.89|129.79|131.2|130.1|130.88|129.78|342
1644944700000|2022-02-15 17:05:00|130.88|129.78|130.88|129.78|130.99|129.89|130.77|129.67|299
1644945000000|2022-02-15 17:10:00|130.89|129.79|130.9|129.8|131|129.9|130.84|129.74|321
1644945300000|2022-02-15 17:15:00|130.89|129.79|129.96|128.86|130.89|129.79|129.89|128.79|472
1644945600000|2022-02-15 17:20:00|129.97|128.87|130|128.9|130.1|129|129.71|128.61|480
1644945900000|2022-02-15 17:25:00|130.03|128.93|129.92|128.82|130.03|128.93|129.7|128.6|431
1644946200000|2022-02-15 17:30:00|129.91|128.81|130.23|129.13|130.33|129.23|129.88|128.78|397
1644946500000|2022-02-15 17:35:00|130.24|129.14|130.33|129.23|130.65|129.55|130.16|129.06|434
1644946800000|2022-02-15 17:40:00|130.34|129.24|130.27|129.17|130.37|129.27|130.14|129.04|298
1644947100000|2022-02-15 17:45:00|130.26|129.16|129.96|128.86|130.3|129.2|129.89|128.79|337
1644947400000|2022-02-15 17:50:00|129.99|128.89|129.88|128.78|130.13|129.03|129.83|128.73|316
1644947700000|2022-02-15 17:55:00|129.87|128.77|129.99|128.89|130.08|128.98|129.77|128.67|303
1644948000000|2022-02-15 18:00:00|129.98|128.88|129.86|128.76|130.18|129.08|129.76|128.66|395
1644948300000|2022-02-15 18:05:00|129.87|128.77|130.15|129.05|130.17|129.07|129.86|128.76|363
1644948600000|2022-02-15 18:10:00|130.14|129.04|130.08|128.98|130.15|129.05|129.98|128.88|366
1644948900000|2022-02-15 18:15:00|130.07|128.97|129.92|128.82|130.2|129.1|129.89|128.79|334
1644949200000|2022-02-15 18:20:00|129.91|128.81|130.35|129.25|130.43|129.33|129.91|128.81|447
1644949500000|2022-02-15 18:25:00|130.36|129.26|130.57|129.47|130.58|129.48|130.36|129.26|380
1644949800000|2022-02-15 18:30:00|130.58|129.48|130.5|129.4|130.75|129.65|130.43|129.33|393
1644950100000|2022-02-15 18:35:00|130.51|129.41|130.54|129.44|130.59|129.49|130.33|129.23|321
1644950400000|2022-02-15 18:40:00|130.55|129.45|130.55|129.45|130.65|129.55|130.49|129.39|246
1644950700000|2022-02-15 18:45:00|130.56|129.46|130.65|129.55|130.65|129.55|130.53|129.43|271
1644951000000|2022-02-15 18:50:00|130.64|129.54|130.47|129.37|130.69|129.59|130.35|129.25|293
1644951300000|2022-02-15 18:55:00|130.46|129.36|130.55|129.45|130.62|129.52|130.44|129.34|274
1644951600000|2022-02-15 19:00:00|130.53|129.43|130.41|129.31|130.56|129.46|130.33|129.23|297
1644951900000|2022-02-15 19:05:00|130.42|129.32|130.33|129.23|130.43|129.33|130.22|129.12|273
1644952200000|2022-02-15 19:10:00|130.34|129.24|130.47|129.37|130.48|129.38|130.32|129.22|258
1644952500000|2022-02-15 19:15:00|130.48|129.38|130.54|129.44|130.58|129.48|130.28|129.18|291
1644952800000|2022-02-15 19:20:00|130.56|129.46|130.34|129.24|130.68|129.58|130.31|129.21|282
1644953100000|2022-02-15 19:25:00|130.35|129.25|130.38|129.28|130.44|129.34|130.32|129.22|220
1644953400000|2022-02-15 19:30:00|130.39|129.29|130.36|129.26|130.45|129.35|130.31|129.21|321
1644953700000|2022-02-15 19:35:00|130.37|129.27|130.39|129.29|130.46|129.36|130.28|129.18|270
1644954000000|2022-02-15 19:40:00|130.37|129.27|130.22|129.12|130.57|129.47|130.04|128.94|349
1644954300000|2022-02-15 19:45:00|130.24|129.14|130.28|129.18|130.4|129.3|130.18|129.08|238
1644954600000|2022-02-15 19:50:00|130.29|129.19|130.08|128.98|130.3|129.2|129.97|128.87|237
1644954900000|2022-02-15 19:55:00|130.06|128.96|130.16|129.06|130.17|129.07|129.99|128.89|288
1644955200000|2022-02-15 20:00:00|130.13|129.03|130.16|129.06|130.21|129.11|130.07|128.97|255
1644955500000|2022-02-15 20:05:00|130.15|129.05|130.33|129.23|130.34|129.24|130.15|129.05|222
1644955800000|2022-02-15 20:10:00|130.31|129.21|130.38|129.28|130.38|129.28|130.26|129.16|284
1644956100000|2022-02-15 20:15:00|130.39|129.29|130.34|129.24|130.4|129.3|130.24|129.14|264
1644956400000|2022-02-15 20:20:00|130.35|129.25|130.36|129.26|130.37|129.27|130.18|129.08|304
1644956700000|2022-02-15 20:25:00|130.35|129.25|130.53|129.43|130.53|129.43|130.32|129.22|382
1644957000000|2022-02-15 20:30:00|130.54|129.44|130.36|129.26|130.62|129.52|130.34|129.24|423
1644957300000|2022-02-15 20:35:00|130.34|129.24|130.2|129.1|130.38|129.28|130.13|129.03|487
1644957600000|2022-02-15 20:40:00|130.19|129.09|130.34|129.24|130.37|129.27|130.04|128.94|344
1644957900000|2022-02-15 20:45:00|130.33|129.23|130.18|129.08|130.33|129.23|130.1|129|381
1644958200000|2022-02-15 20:50:00|130.19|129.09|130.31|129.21|130.48|129.38|130.19|129.09|435
1644958500000|2022-02-15 20:55:00|130.3|129.2|130.22|129.12|130.37|129.27|130.03|128.93|402
1644958800000|2022-02-15 21:00:00|130.24|129.14|130.26|129.16|130.31|129.21|130.18|129.08|307
1644959100000|2022-02-15 21:05:00|130.25|129.15|129.99|128.89|130.26|129.16|129.96|128.86|287
1644959400000|2022-02-15 21:10:00|129.98|128.88|130|128.9|130.05|128.95|129.89|128.79|267
1644959700000|2022-02-15 21:15:00|129.99|128.89|129.86|128.76|130.07|128.97|129.85|128.75|243
1644960000000|2022-02-15 21:20:00|129.85|128.75|129.63|128.53|129.88|128.78|129.58|128.48|255
1644960300000|2022-02-15 21:25:00|129.62|128.52|129.78|128.68|129.87|128.77|129.6|128.5|188
1644960600000|2022-02-15 21:30:00|129.79|128.69|129.6|128.5|129.89|128.79|129.55|128.45|323
1644960900000|2022-02-15 21:35:00|129.58|128.48|129.48|128.38|129.69|128.59|129.42|128.32|265
1644961200000|2022-02-15 21:40:00|129.47|128.37|129.5|128.4|129.53|128.43|129.46|128.36|249
1644961500000|2022-02-15 21:45:00|129.49|128.39|129.7|128.6|129.71|128.61|129.46|128.36|379
1644961800000|2022-02-15 21:50:00|129.71|128.61|129.85|128.75|129.9|128.8|129.71|128.61|293
1644962100000|2022-02-15 21:55:00|129.89|128.79|129.86|128.76|129.91|128.81|129.82|128.72|276
1644962400000|2022-02-15 22:00:00|129.85|128.75|129.94|128.84|129.97|128.87|129.82|128.72|156
1644962700000|2022-02-15 22:05:00|129.96|128.86|130.11|129.01|130.12|129.02|129.95|128.85|100
1644963000000|2022-02-15 22:10:00|130.07|128.97|130.48|129.38|130.51|129.41|130.07|128.97|321
1644963300000|2022-02-15 22:15:00|130.47|129.37|130.48|129.38|130.51|129.41|130.33|129.23|289
1644963600000|2022-02-15 22:20:00|130.47|129.37|130.55|129.45|130.55|129.45|130.33|129.23|253
1644963900000|2022-02-15 22:25:00|130.54|129.44|130.97|129.87|130.97|129.87|130.51|129.41|273
1644964200000|2022-02-15 22:30:00|130.96|129.86|131.06|129.96|131.1|130|130.96|129.86|215
1644964500000|2022-02-15 22:35:00|131.08|129.98|131.17|130.07|131.17|130.07|130.96|129.86|273
1644964800000|2022-02-15 22:40:00|131.16|130.06|131.15|130.05|131.17|130.07|131.03|129.93|246
1644965100000|2022-02-15 22:45:00|131.16|130.06|130.97|129.87|131.16|130.06|130.93|129.83|199
1644965400000|2022-02-15 22:50:00|130.98|129.88|130.72|129.62|130.98|129.88|130.67|129.57|194
1644965700000|2022-02-15 22:55:00|130.71|129.61|130.4|129.3|130.72|129.62|130.33|129.23|264
1644966000000|2022-02-15 23:00:00|130.39|129.29|130.48|129.38|130.6|129.5|130.36|129.26|201
1644966300000|2022-02-15 23:05:00|130.46|129.36|130.69|129.59|130.71|129.61|130.45|129.35|278
1644966600000|2022-02-15 23:10:00|130.7|129.6|131|129.9|131.13|130.03|130.69|129.59|497
1644966900000|2022-02-15 23:15:00|130.99|129.89|131.42|130.32|131.54|130.44|130.89|129.79|365
1644967200000|2022-02-15 23:20:00|131.43|130.33|131.78|130.68|131.81|130.71|131.39|130.29|335
1644967500000|2022-02-15 23:25:00|131.77|130.67|132.08|130.98|132.25|131.15|131.67|130.57|375
1644967800000|2022-02-15 23:30:00|132.09|130.99|132.27|131.17|132.28|131.18|132.04|130.94|317
1644968100000|2022-02-15 23:35:00|132.26|131.16|132.84|131.74|133.01|131.91|132.13|131.03|360
1644968400000|2022-02-15 23:40:00|132.85|131.75|132.71|131.61|132.94|131.84|132.59|131.49|459
1644968700000|2022-02-15 23:45:00|132.69|131.59|132.47|131.37|132.81|131.71|132.38|131.28|472
1644969000000|2022-02-15 23:50:00|132.48|131.38|132.36|131.26|132.49|131.39|132.25|131.15|378
1644969300000|2022-02-15 23:55:00|132.35|131.25|132.24|131.14|132.39|131.29|132.1|131|396
1644969600000|2022-02-16 00:00:00|132.23|131.13|132.1|131|132.44|131.34|131.92|130.82|458
1644969900000|2022-02-16 00:05:00|132.11|131.01|131.89|130.79|132.11|131.01|131.69|130.59|269
1644970200000|2022-02-16 00:10:00|131.9|130.8|131.87|130.77|131.93|130.83|131.76|130.66|252
1644970500000|2022-02-16 00:15:00|131.86|130.76|131.29|130.19|131.93|130.83|131.29|130.19|438
1644970800000|2022-02-16 00:20:00|131.3|130.2|131.07|129.97|131.34|130.24|130.95|129.85|335
1644971100000|2022-02-16 00:25:00|131.09|129.99|130.93|129.83|131.22|130.12|130.86|129.76|335
1644971400000|2022-02-16 00:30:00|130.94|129.84|131.03|129.93|131.13|130.03|130.8|129.7|331
1644971700000|2022-02-16 00:35:00|131.02|129.92|130.91|129.81|131.14|130.04|130.88|129.78|281
1644972000000|2022-02-16 00:40:00|130.93|129.83|130.91|129.81|131.13|130.03|130.88|129.78|247
1644972300000|2022-02-16 00:45:00|130.9|129.8|130.72|129.62|131.01|129.91|130.67|129.57|280
1644972600000|2022-02-16 00:50:00|130.74|129.64|130.77|129.67|130.93|129.83|130.7|129.6|300
1644972900000|2022-02-16 00:55:00|130.78|129.68|130.93|129.83|130.95|129.85|130.78|129.68|185
1644973200000|2022-02-16 01:00:00|130.94|129.84|130.91|129.81|130.94|129.84|130.78|129.68|218
1644973500000|2022-02-16 01:05:00|130.9|129.8|130.89|129.79|130.94|129.84|130.8|129.7|238
1644973800000|2022-02-16 01:10:00|130.88|129.78|130.62|129.52|130.93|129.83|130.58|129.48|319
1644974100000|2022-02-16 01:15:00|130.61|129.51|130.52|129.42|130.82|129.72|130.49|129.39|281
1644974400000|2022-02-16 01:20:00|130.53|129.43|130.67|129.57|130.68|129.58|130.43|129.33|287
1644974700000|2022-02-16 01:25:00|130.68|129.58|130.86|129.76|130.91|129.81|130.68|129.58|279
1644975000000|2022-02-16 01:30:00|130.85|129.75|130.61|129.51|130.86|129.76|130.54|129.44|417
1644975300000|2022-02-16 01:35:00|130.62|129.52|130.19|129.09|130.63|129.53|130.02|128.92|443
1644975600000|2022-02-16 01:40:00|130.2|129.1|130.08|128.98|130.26|129.16|130|128.9|433
1644975900000|2022-02-16 01:45:00|130.09|128.99|130.1|129|130.26|129.16|129.99|128.89|451
1644976200000|2022-02-16 01:50:00|130.12|129.02|130.12|129.02|130.17|129.07|130.01|128.91|392
1644976500000|2022-02-16 01:55:00|130.13|129.03|130.24|129.14|130.33|129.23|130.08|128.98|356
1644976800000|2022-02-16 02:00:00|130.25|129.15|130.22|129.12|130.36|129.26|130.11|129.01|379
1644977100000|2022-02-16 02:05:00|130.21|129.11|130.13|129.03|130.21|129.11|130.08|128.98|290
1644977400000|2022-02-16 02:10:00|130.12|129.02|130.2|129.1|130.28|129.18|130.04|128.94|295
1644977700000|2022-02-16 02:15:00|130.19|129.09|130.26|129.16|130.27|129.17|130.08|128.98|259
1644978000000|2022-02-16 02:20:00|130.27|129.17|130.18|129.08|130.27|129.17|130.14|129.04|161
1644978300000|2022-02-16 02:25:00|130.19|129.09|130.08|128.98|130.2|129.1|130.07|128.97|199
1644978600000|2022-02-16 02:30:00|130.09|128.99|129.98|128.88|130.12|129.02|129.96|128.86|337
1644978900000|2022-02-16 02:35:00|129.97|128.87|130.01|128.91|130.13|129.03|129.95|128.85|201
1644979200000|2022-02-16 02:40:00|130|128.9|130.3|129.2|130.31|129.21|130|128.9|247
1644979500000|2022-02-16 02:45:00|130.29|129.19|130.22|129.12|130.33|129.23|130.18|129.08|194
1644979800000|2022-02-16 02:50:00|130.23|129.13|130.34|129.24|130.34|129.24|130.21|129.11|152
1644980100000|2022-02-16 02:55:00|130.33|129.23|130.5|129.4|130.53|129.43|130.33|129.23|243
1644980400000|2022-02-16 03:00:00|130.49|129.39|130.57|129.47|130.58|129.48|130.4|129.3|250
1644980700000|2022-02-16 03:05:00|130.56|129.46|130.58|129.48|130.58|129.48|130.4|129.3|314
1644981000000|2022-02-16 03:10:00|130.57|129.47|130.58|129.48|130.63|129.53|130.49|129.39|230
1644981300000|2022-02-16 03:15:00|130.59|129.49|130.53|129.43|130.62|129.52|130.47|129.37|161
1644981600000|2022-02-16 03:20:00|130.52|129.42|130.41|129.31|130.53|129.43|130.3|129.2|154
1644981900000|2022-02-16 03:25:00|130.4|129.3|130.38|129.28|130.46|129.36|130.31|129.21|187
1644982200000|2022-02-16 03:30:00|130.39|129.29|130.07|128.97|130.43|129.33|130.05|128.95|263
1644982500000|2022-02-16 03:35:00|130.04|128.94|129.97|128.87|130.09|128.99|129.95|128.85|210
1644982800000|2022-02-16 03:40:00|129.96|128.86|130.08|128.98|130.11|129.01|129.95|128.85|156
1644983100000|2022-02-16 03:45:00|130.07|128.97|130.02|128.92|130.13|129.03|129.98|128.88|153
1644983400000|2022-02-16 03:50:00|130.03|128.93|129.89|128.79|130.04|128.94|129.82|128.72|155
1644983700000|2022-02-16 03:55:00|129.9|128.8|129.96|128.86|129.98|128.88|129.83|128.73|144
1644984000000|2022-02-16 04:00:00|129.97|128.87|129.88|128.78|130.12|129.02|129.79|128.69|224
1644984300000|2022-02-16 04:05:00|129.87|128.77|129.75|128.65|129.98|128.88|129.74|128.64|190
1644984600000|2022-02-16 04:10:00|129.76|128.66|129.76|128.66|129.83|128.73|129.64|128.54|260
1644984900000|2022-02-16 04:15:00|129.75|128.65|128.75|127.65|129.77|128.67|128.33|127.23|470
1644985200000|2022-02-16 04:20:00|128.76|127.66|129.03|127.93|129.06|127.96|128.65|127.55|449
1644985500000|2022-02-16 04:25:00|129.02|127.92|128.34|127.24|129.02|127.92|128.12|127.02|504
1644985800000|2022-02-16 04:30:00|128.33|127.23|128.79|127.69|128.83|127.73|128.33|127.23|358
1644986100000|2022-02-16 04:35:00|128.78|127.68|128.78|127.68|128.96|127.86|128.73|127.63|304
1644986400000|2022-02-16 04:40:00|128.79|127.69|128.85|127.75|128.96|127.86|128.77|127.67|237
1644986700000|2022-02-16 04:45:00|128.86|127.76|128.92|127.82|129.1|128|128.84|127.74|253
1644987000000|2022-02-16 04:50:00|128.93|127.83|128.98|127.88|129.04|127.94|128.92|127.82|186
1644987300000|2022-02-16 04:55:00|128.97|127.87|129.11|128.01|129.13|128.03|128.97|127.87|212
1644987600000|2022-02-16 05:00:00|129.1|128|129.16|128.06|129.17|128.07|129.07|127.97|176
1644987900000|2022-02-16 05:05:00|129.15|128.05|129.47|128.37|129.49|128.39|129.15|128.05|231
1644988200000|2022-02-16 05:10:00|129.46|128.36|129.64|128.54|129.68|128.58|129.43|128.33|220
1644988500000|2022-02-16 05:15:00|129.65|128.55|129.56|128.46|129.65|128.55|129.44|128.34|227
1644988800000|2022-02-16 05:20:00|129.57|128.47|129.42|128.32|129.57|128.47|129.3|128.2|205
1644989100000|2022-02-16 05:25:00|129.43|128.33|129.57|128.47|129.68|128.58|129.42|128.32|191
1644989400000|2022-02-16 05:30:00|129.56|128.46|129.48|128.38|129.81|128.71|129.44|128.34|283
1644989700000|2022-02-16 05:35:00|129.49|128.39|129.48|128.38|129.59|128.49|129.45|128.35|146
1644990000000|2022-02-16 05:40:00|129.49|128.39|129.33|128.23|129.5|128.4|129.32|128.22|213
1644990300000|2022-02-16 05:45:00|129.32|128.22|129.47|128.37|129.48|128.38|129.21|128.11|200
1644990600000|2022-02-16 05:50:00|129.48|128.38|129.46|128.36|129.61|128.51|129.44|128.34|211
1644990900000|2022-02-16 05:55:00|129.45|128.35|129.39|128.29|129.48|128.38|129.34|128.24|232
1644991200000|2022-02-16 06:00:00|129.38|128.28|129.5|128.4|129.57|128.47|129.34|128.24|175
1644991500000|2022-02-16 06:05:00|129.49|128.39|129.53|128.43|129.55|128.45|129.4|128.3|158
1644991800000|2022-02-16 06:10:00|129.52|128.42|129.59|128.49|129.6|128.5|129.5|128.4|143
1644992100000|2022-02-16 06:15:00|129.58|128.48|129.94|128.84|129.95|128.85|129.55|128.45|227
1644992400000|2022-02-16 06:20:00|129.95|128.85|129.9|128.8|129.95|128.85|129.77|128.67|214
1644992700000|2022-02-16 06:25:00|129.89|128.79|129.71|128.61|129.92|128.82|129.67|128.57|248
1644993000000|2022-02-16 06:30:00|129.69|128.59|129.95|128.85|130|128.9|129.69|128.59|315
1644993300000|2022-02-16 06:35:00|129.96|128.86|129.9|128.8|130|128.9|129.86|128.76|145
1644993600000|2022-02-16 06:40:00|129.89|128.79|129.97|128.87|130|128.9|129.79|128.69|178
1644993900000|2022-02-16 06:45:00|129.96|128.86|130.06|128.96|130.07|128.97|129.94|128.84|143
1644994200000|2022-02-16 06:50:00|130.07|128.97|129.93|128.83|130.09|128.99|129.83|128.73|251
1644994500000|2022-02-16 06:55:00|129.95|128.85|129.86|128.76|129.97|128.87|129.84|128.74|172
1644994800000|2022-02-16 07:00:00|129.85|128.75|129.94|128.84|129.99|128.89|129.77|128.67|249
1644995100000|2022-02-16 07:05:00|129.93|128.83|129.74|128.64|129.94|128.84|129.74|128.64|172
1644995400000|2022-02-16 07:10:00|129.75|128.65|129.69|128.59|129.76|128.66|129.62|128.52|245
1644995700000|2022-02-16 07:15:00|129.7|128.6|129.64|128.54|129.72|128.62|129.45|128.35|237
1644996000000|2022-02-16 07:20:00|129.65|128.55|129.81|128.71|129.85|128.75|129.64|128.54|202
1644996300000|2022-02-16 07:25:00|129.8|128.7|129.88|128.78|129.91|128.81|129.79|128.69|172
1644996600000|2022-02-16 07:30:00|129.89|128.79|129.88|128.78|129.89|128.79|129.75|128.65|210
1644996900000|2022-02-16 07:35:00|129.87|128.77|129.84|128.74|129.9|128.8|129.78|128.68|196
1644997200000|2022-02-16 07:40:00|129.82|128.72|130.17|129.07|130.22|129.12|129.81|128.71|297
1644997500000|2022-02-16 07:45:00|130.16|129.06|130.52|129.42|130.68|129.58|130.15|129.05|407
1644997800000|2022-02-16 07:50:00|130.53|129.43|130.49|129.39|130.62|129.52|130.42|129.32|317
1644998100000|2022-02-16 07:55:00|130.5|129.4|130.6|129.5|130.64|129.54|130.45|129.35|293
1644998400000|2022-02-16 08:00:00|130.58|129.48|130.65|129.55|130.69|129.59|130.44|129.34|332
1644998700000|2022-02-16 08:05:00|130.64|129.54|130.9|129.8|130.9|129.8|130.64|129.54|314
1644999000000|2022-02-16 08:10:00|130.89|129.79|130.81|129.71|130.9|129.8|130.68|129.58|300
1644999300000|2022-02-16 08:15:00|130.8|129.7|130.99|129.89|131.07|129.97|130.76|129.66|390
1644999600000|2022-02-16 08:20:00|130.97|129.87|131.17|130.07|131.25|130.15|130.97|129.87|332
1644999900000|2022-02-16 08:25:00|131.18|130.08|131.16|130.06|131.22|130.12|131.08|129.98|333
1645000200000|2022-02-16 08:30:00|131.15|130.05|131.08|129.98|131.16|130.06|130.98|129.88|283
1645000500000|2022-02-16 08:35:00|131.07|129.97|131.03|129.93|131.12|130.02|130.98|129.88|240
1645000800000|2022-02-16 08:40:00|131.01|129.91|130.56|129.46|131.03|129.93|130.56|129.46|310
1645001100000|2022-02-16 08:45:00|130.54|129.44|130.76|129.66|130.76|129.66|130.54|129.44|243
1645001400000|2022-02-16 08:50:00|130.75|129.65|130.81|129.71|131.04|129.94|130.73|129.63|221
1645001700000|2022-02-16 08:55:00|130.8|129.7|130.68|129.58|130.81|129.71|130.66|129.56|267
1645002000000|2022-02-16 09:00:00|130.67|129.57|130.9|129.8|130.93|129.83|130.67|129.57|214
1645002300000|2022-02-16 09:05:00|130.91|129.81|130.6|129.5|130.92|129.82|130.55|129.45|389
1645002600000|2022-02-16 09:10:00|130.59|129.49|130.61|129.51|130.68|129.58|130.46|129.36|373
1645002900000|2022-02-16 09:15:00|130.63|129.53|130.57|129.47|130.64|129.54|130.55|129.45|306
1645003200000|2022-02-16 09:20:00|130.58|129.48|130.47|129.37|130.61|129.51|130.37|129.27|312
1645003500000|2022-02-16 09:25:00|130.48|129.38|130.61|129.51|130.71|129.61|130.47|129.37|84
1645003800000|2022-02-16 09:30:00|130.6|129.5|130.81|129.71|130.81|129.71|130.59|129.49|246
1645004100000|2022-02-16 09:35:00|130.82|129.72|130.83|129.73|130.93|129.83|130.76|129.66|346
1645004400000|2022-02-16 09:40:00|130.84|129.74|130.44|129.34|130.85|129.75|130.41|129.31|350
1645004700000|2022-02-16 09:45:00|130.45|129.35|130.6|129.5|130.63|129.53|130.44|129.34|287
1645005000000|2022-02-16 09:50:00|130.61|129.51|130.44|129.34|130.7|129.6|130.41|129.31|249
1645005300000|2022-02-16 09:55:00|130.43|129.33|130.39|129.29|130.58|129.48|130.34|129.24|221
1645005600000|2022-02-16 10:00:00|130.38|129.28|130.4|129.3|130.48|129.38|130.16|129.06|315
1645005900000|2022-02-16 10:05:00|130.39|129.29|130.4|129.3|130.44|129.34|130.34|129.24|218
1645006200000|2022-02-16 10:10:00|130.39|129.29|130.55|129.45|130.64|129.54|130.39|129.29|259
1645006500000|2022-02-16 10:15:00|130.56|129.46|130.69|129.59|130.81|129.71|130.54|129.44|266
1645006800000|2022-02-16 10:20:00|130.67|129.57|129.97|128.87|130.7|129.6|129.86|128.76|398
1645007100000|2022-02-16 10:25:00|129.96|128.86|129.92|128.82|130.08|128.98|129.86|128.76|301
1645007400000|2022-02-16 10:30:00|129.9|128.8|129.92|128.82|130.11|129.01|129.81|128.71|280
1645007700000|2022-02-16 10:35:00|129.91|128.81|130.17|129.07|130.19|129.09|129.82|128.72|289
1645008000000|2022-02-16 10:40:00|130.19|129.09|130.49|129.39|130.52|129.42|130.17|129.07|234
1645008300000|2022-02-16 10:45:00|130.5|129.4|130.52|129.42|130.55|129.45|130.32|129.22|188
1645008600000|2022-02-16 10:50:00|130.5|129.4|130.7|129.6|130.74|129.64|130.49|129.39|194
1645008900000|2022-02-16 10:55:00|130.71|129.61|130.71|129.61|130.74|129.64|130.66|129.56|189
1645009200000|2022-02-16 11:00:00|130.72|129.62|131.23|130.13|131.32|130.22|130.69|129.59|354
1645009500000|2022-02-16 11:05:00|131.24|130.14|130.99|129.89|131.26|130.16|130.91|129.81|268
1645009800000|2022-02-16 11:10:00|131|129.9|130.9|129.8|131|129.9|130.81|129.71|251
1645010100000|2022-02-16 11:15:00|130.91|129.81|130.92|129.82|131|129.9|130.87|129.77|188
1645010400000|2022-02-16 11:20:00|130.9|129.8|130.9|129.8|131.02|129.92|130.87|129.77|271
1645010700000|2022-02-16 11:25:00|130.89|129.79|130.81|129.71|130.9|129.8|130.74|129.64|212
1645011000000|2022-02-16 11:30:00|130.82|129.72|130.82|129.72|130.92|129.82|130.74|129.64|220
1645011300000|2022-02-16 11:35:00|130.83|129.73|131.2|130.1|131.22|130.12|130.79|129.69|270
1645011600000|2022-02-16 11:40:00|131.19|130.09|131.04|129.94|131.21|130.11|130.98|129.88|217
1645011900000|2022-02-16 11:45:00|131.05|129.95|130.87|129.77|131.16|130.06|130.85|129.75|222
1645012200000|2022-02-16 11:50:00|130.86|129.76|130.94|129.84|131|129.9|130.86|129.76|179
1645012500000|2022-02-16 11:55:00|130.93|129.83|130.99|129.89|131.13|130.03|130.92|129.82|191
1645012800000|2022-02-16 12:00:00|130.98|129.88|131.05|129.95|131.06|129.96|130.83|129.73|227
1645013100000|2022-02-16 12:05:00|131.04|129.94|131.07|129.97|131.3|130.2|130.99|129.89|277
1645013400000|2022-02-16 12:10:00|131.06|129.96|130.71|129.61|131.07|129.97|130.69|129.59|341
1645013700000|2022-02-16 12:15:00|130.7|129.6|130.8|129.7|130.82|129.72|130.65|129.55|256
1645014000000|2022-02-16 12:20:00|130.79|129.69|130.94|129.84|130.98|129.88|130.78|129.68|250
1645014300000|2022-02-16 12:25:00|130.93|129.83|130.87|129.77|131.05|129.95|130.86|129.76|251
1645014600000|2022-02-16 12:30:00|130.86|129.76|131.11|130.01|131.12|130.02|130.76|129.66|303
1645014900000|2022-02-16 12:35:00|131.12|130.02|130.61|129.51|131.13|130.03|130.57|129.47|375
1645015200000|2022-02-16 12:40:00|130.62|129.52|130.41|129.31|130.79|129.69|130.4|129.3|322
1645015500000|2022-02-16 12:45:00|130.4|129.3|130.48|129.38|130.59|129.49|130.36|129.26|329
1645015800000|2022-02-16 12:50:00|130.49|129.39|130.57|129.47|130.72|129.62|130.47|129.37|240
1645016100000|2022-02-16 12:55:00|130.56|129.46|130.36|129.26|130.56|129.46|130.05|128.95|334
1645016400000|2022-02-16 13:00:00|130.37|129.27|130.19|129.09|130.52|129.42|130.1|129|271
1645016700000|2022-02-16 13:05:00|130.2|129.1|130.32|129.22|130.32|129.22|129.84|128.74|363
1645017000000|2022-02-16 13:10:00|130.31|129.21|130.48|129.38|130.5|129.4|130.3|129.2|268
1645017300000|2022-02-16 13:15:00|130.49|129.39|130.38|129.28|130.53|129.43|130.31|129.21|243
1645017600000|2022-02-16 13:20:00|130.37|129.27|130.48|129.38|130.52|129.42|130.35|129.25|185
1645017900000|2022-02-16 13:25:00|130.49|129.39|130.28|129.18|130.49|129.39|130.28|129.18|204
1645018200000|2022-02-16 13:30:00|130.27|129.17|129.81|128.71|130.61|129.51|129.79|128.69|522
1645018500000|2022-02-16 13:35:00|129.8|128.7|129.89|128.79|130.02|128.92|129.38|128.28|501
1645018800000|2022-02-16 13:40:00|129.88|128.78|129.5|128.4|129.91|128.81|129.41|128.31|477
1645019100000|2022-02-16 13:45:00|129.48|128.38|128.75|127.65|129.82|128.72|128.62|127.52|640
1645019400000|2022-02-16 13:50:00|128.76|127.66|128.38|127.28|128.78|127.68|127.98|126.88|584
1645019700000|2022-02-16 13:55:00|128.35|127.25|128.4|127.3|128.41|127.31|127.89|126.79|521
1645020000000|2022-02-16 14:00:00|128.39|127.29|128.48|127.38|128.58|127.48|128.06|126.96|558
1645020300000|2022-02-16 14:05:00|128.49|127.39|128.27|127.17|128.7|127.6|128.26|127.16|373
1645020600000|2022-02-16 14:10:00|128.28|127.18|128.38|127.28|128.6|127.5|128.09|126.99|419
1645020900000|2022-02-16 14:15:00|128.39|127.29|128.32|127.22|128.53|127.43|128.22|127.12|384
1645021200000|2022-02-16 14:20:00|128.31|127.21|127.86|126.76|128.32|127.22|127.5|126.4|425
1645021500000|2022-02-16 14:25:00|127.85|126.75|127.61|126.51|127.91|126.81|127.03|125.93|437
1645021800000|2022-02-16 14:30:00|127.62|126.52|127.91|126.81|127.96|126.86|127.3|126.2|596
1645022100000|2022-02-16 14:35:00|127.9|126.8|127.78|126.68|127.91|126.81|127.77|126.67|507
1645022400000|2022-02-16 14:40:00|127.79|126.69|127.67|126.57|128.02|126.92|127.67|126.57|501
1645022700000|2022-02-16 14:45:00|127.66|126.56|127.66|126.56|127.94|126.84|127.58|126.48|521
1645023000000|2022-02-16 14:50:00|127.64|126.54|127.28|126.18|127.68|126.58|126.97|125.87|531
1645023300000|2022-02-16 14:55:00|127.27|126.17|127.6|126.5|127.61|126.51|127.19|126.09|450
1645023600000|2022-02-16 15:00:00|127.59|126.49|127.89|126.79|127.96|126.86|127.45|126.35|436
1645023900000|2022-02-16 15:05:00|127.88|126.78|128.01|126.91|128.27|127.17|127.86|126.76|465
1645024200000|2022-02-16 15:10:00|128.02|126.92|127.93|126.83|128.09|126.99|127.77|126.67|366
1645024500000|2022-02-16 15:15:00|127.92|126.82|127.68|126.58|127.95|126.85|127.58|126.48|387
1645024800000|2022-02-16 15:20:00|127.67|126.57|127.96|126.86|127.99|126.89|127.59|126.49|292
1645025100000|2022-02-16 15:25:00|127.97|126.87|128.01|126.91|128.1|127|127.93|126.83|282
1645025400000|2022-02-16 15:30:00|128.02|126.92|127.9|126.8|128.12|127.02|127.83|126.73|358
1645025700000|2022-02-16 15:35:00|127.91|126.81|128.12|127.02|128.17|127.07|127.9|126.8|388
1645026000000|2022-02-16 15:40:00|128.11|127.01|128.2|127.1|128.21|127.11|128.05|126.95|385
1645026300000|2022-02-16 15:45:00|128.19|127.09|128.17|127.07|128.27|127.17|128.09|126.99|313
1645026600000|2022-02-16 15:50:00|128.18|127.08|128.07|126.97|128.21|127.11|127.95|126.85|310
1645026900000|2022-02-16 15:55:00|128.06|126.96|127.98|126.88|128.07|126.97|127.9|126.8|275
1645027200000|2022-02-16 16:00:00|127.97|126.87|127.69|126.59|128.03|126.93|127.65|126.55|358
1645027500000|2022-02-16 16:05:00|127.68|126.58|126.87|125.77|127.68|126.58|126.74|125.64|538
1645027800000|2022-02-16 16:10:00|126.86|125.76|126.26|125.16|126.89|125.79|126.22|125.12|469
1645028100000|2022-02-16 16:15:00|126.27|125.17|126.17|125.07|126.76|125.66|126.08|124.98|464
1645028400000|2022-02-16 16:20:00|126.18|125.08|126.46|125.36|126.62|125.52|126.18|125.08|417
1645028700000|2022-02-16 16:25:00|126.47|125.37|126.68|125.58|126.73|125.63|126.43|125.33|363
1645029000000|2022-02-16 16:30:00|126.72|125.62|126.84|125.74|126.99|125.89|126.68|125.58|349
1645029300000|2022-02-16 16:35:00|126.85|125.75|126.98|125.88|127.08|125.98|126.83|125.73|233
1645029600000|2022-02-16 16:40:00|126.99|125.89|126.98|125.88|127.1|126|126.84|125.74|274
1645029900000|2022-02-16 16:45:00|126.97|125.87|127.03|125.93|127.09|125.99|126.95|125.85|326
1645030200000|2022-02-16 16:50:00|127.05|125.95|127.07|125.97|127.28|126.18|127.03|125.93|311
1645030500000|2022-02-16 16:55:00|127.06|125.96|126.98|125.88|127.29|126.19|126.95|125.85|384
1645030800000|2022-02-16 17:00:00|126.97|125.87|127.17|126.07|127.21|126.11|126.93|125.83|377
1645031100000|2022-02-16 17:05:00|127.18|126.08|127.03|125.93|127.19|126.09|126.99|125.89|240
1645031400000|2022-02-16 17:10:00|127.04|125.94|126.92|125.82|127.13|126.03|126.92|125.82|248
1645031700000|2022-02-16 17:15:00|126.93|125.83|127.18|126.08|127.24|126.14|126.92|125.82|339
1645032000000|2022-02-16 17:20:00|127.17|126.07|127.04|125.94|127.21|126.11|127|125.9|273
1645032300000|2022-02-16 17:25:00|127.03|125.93|127.03|125.93|127.13|126.03|126.98|125.88|211
1645032600000|2022-02-16 17:30:00|127.04|125.94|126.37|125.27|127.06|125.96|126.29|125.19|383
1645032900000|2022-02-16 17:35:00|126.36|125.26|126.5|125.4|126.52|125.42|126.29|125.19|217
1645033200000|2022-02-16 17:40:00|126.49|125.39|126.43|125.33|126.51|125.41|126.35|125.25|266
1645033500000|2022-02-16 17:45:00|126.44|125.34|126.47|125.37|126.51|125.41|126.29|125.19|250
1645033800000|2022-02-16 17:50:00|126.49|125.39|126.57|125.47|126.73|125.63|126.41|125.31|258
1645034100000|2022-02-16 17:55:00|126.58|125.48|126.64|125.54|126.68|125.58|126.51|125.41|181
1645034400000|2022-02-16 18:00:00|126.65|125.55|126.46|125.36|126.78|125.68|126.44|125.34|309
1645034700000|2022-02-16 18:05:00|126.47|125.37|126.95|125.85|126.95|125.85|126.46|125.36|266
1645035000000|2022-02-16 18:10:00|126.94|125.84|127|125.9|127|125.9|126.87|125.77|202
1645035300000|2022-02-16 18:15:00|126.99|125.89|126.65|125.55|127.06|125.96|126.56|125.46|362
1645035600000|2022-02-16 18:20:00|126.66|125.56|126.69|125.59|126.79|125.69|126.62|125.52|167
1645035900000|2022-02-16 18:25:00|126.77|125.67|126.56|125.46|126.89|125.79|126.5|125.4|299
1645036200000|2022-02-16 18:30:00|126.57|125.47|126.73|125.63|126.76|125.66|126.53|125.43|311
1645036500000|2022-02-16 18:35:00|126.74|125.64|126.96|125.86|127.16|126.06|126.72|125.62|327
1645036800000|2022-02-16 18:40:00|126.98|125.88|126.78|125.68|127.01|125.91|126.75|125.65|327
1645037100000|2022-02-16 18:45:00|126.77|125.67|127|125.9|127.04|125.94|126.76|125.66|362
1645037400000|2022-02-16 18:50:00|127.02|125.92|127.19|126.09|127.27|126.17|126.98|125.88|370
1645037700000|2022-02-16 18:55:00|127.16|126.06|127.1|126|127.28|126.18|126.97|125.87|402
1645038000000|2022-02-16 19:00:00|127.09|125.99|127.29|126.19|128.09|126.99|126.65|125.55|557
1645038300000|2022-02-16 19:05:00|127.55|126.45|128.1|127|128.24|127.14|127.48|126.38|178
1645038600000|2022-02-16 19:10:00|128.09|126.99|127.96|126.86|128.09|126.99|127.75|126.65|543
1645038900000|2022-02-16 19:15:00|127.95|126.85|128.92|127.82|129.03|127.93|127.95|126.85|630
1645039200000|2022-02-16 19:20:00|128.93|127.83|129.65|128.55|129.78|128.68|128.79|127.69|571
1645039500000|2022-02-16 19:25:00|129.67|128.57|129.84|128.74|129.95|128.85|129.61|128.51|495
1645039800000|2022-02-16 19:30:00|129.85|128.75|129.76|128.66|130.22|129.12|129.76|128.66|514
1645040100000|2022-02-16 19:35:00|129.77|128.67|129.63|128.53|129.91|128.81|129.44|128.34|464
1645040400000|2022-02-16 19:40:00|129.65|128.55|129.41|128.31|129.67|128.57|129.39|128.29|448
1645040700000|2022-02-16 19:45:00|129.42|128.32|129.61|128.51|129.79|128.69|129.35|128.25|486
1645041000000|2022-02-16 19:50:00|129.62|128.52|129.71|128.61|129.81|128.71|129.57|128.47|409
1645041300000|2022-02-16 19:55:00|129.74|128.64|129.78|128.68|129.86|128.76|129.63|128.53|447
1645041600000|2022-02-16 20:00:00|129.79|128.69|130.15|129.05|130.15|129.05|129.76|128.66|419
1645041900000|2022-02-16 20:05:00|130.13|129.03|129.92|128.82|130.24|129.14|129.86|128.76|405
1645042200000|2022-02-16 20:10:00|129.94|128.84|129.85|128.75|129.94|128.84|129.76|128.66|372
1645042500000|2022-02-16 20:15:00|129.86|128.76|130.08|128.98|130.09|128.99|129.68|128.58|366
1645042800000|2022-02-16 20:20:00|130.06|128.96|129.74|128.64|130.06|128.96|129.68|128.58|364
1645043100000|2022-02-16 20:25:00|129.73|128.63|129.82|128.72|129.84|128.74|129.71|128.61|281
1645043400000|2022-02-16 20:30:00|129.81|128.71|129.68|128.58|129.92|128.82|129.52|128.42|363
1645043700000|2022-02-16 20:35:00|129.66|128.56|129.63|128.53|129.69|128.59|129.56|128.46|312
1645044000000|2022-02-16 20:40:00|129.64|128.54|129.65|128.55|129.73|128.63|129.6|128.5|292
1645044300000|2022-02-16 20:45:00|129.64|128.54|129.6|128.5|129.71|128.61|129.56|128.46|343
1645044600000|2022-02-16 20:50:00|129.61|128.51|129.56|128.46|129.68|128.58|129.53|128.43|221
1645044900000|2022-02-16 20:55:00|129.55|128.45|129.45|128.35|129.58|128.48|129.27|128.17|362
1645045200000|2022-02-16 21:00:00|129.46|128.36|129.67|128.57|129.67|128.57|129.43|128.33|228
1645045500000|2022-02-16 21:05:00|129.66|128.56|129.66|128.56|129.71|128.61|129.56|128.46|207
1645045800000|2022-02-16 21:10:00|129.67|128.57|129.55|128.45|129.69|128.59|129.54|128.44|237
1645046100000|2022-02-16 21:15:00|129.54|128.44|129.56|128.46|129.58|128.48|129.52|128.42|207
1645046400000|2022-02-16 21:20:00|129.57|128.47|129.63|128.53|129.67|128.57|129.43|128.33|308
1645046700000|2022-02-16 21:25:00|129.64|128.54|129.65|128.55|129.74|128.64|129.55|128.45|267
1645047000000|2022-02-16 21:30:00|129.67|128.57|129.59|128.49|129.67|128.57|129.54|128.44|259
1645047300000|2022-02-16 21:35:00|129.58|128.48|129.5|128.4|129.61|128.51|129.44|128.34|174
1645047600000|2022-02-16 21:40:00|129.49|128.39|129.41|128.31|129.52|128.42|129.36|128.26|293
1645047900000|2022-02-16 21:45:00|129.42|128.32|129.13|128.03|129.43|128.33|129.08|127.98|217
1645048200000|2022-02-16 21:50:00|129.14|128.04|129.08|127.98|129.15|128.05|128.67|127.57|322
1645048500000|2022-02-16 21:55:00|129.07|127.97|129.25|128.15|129.29|128.19|129.05|127.95|280
1645048800000|2022-02-16 22:00:00|129.26|128.16|129.06|127.96|129.27|128.17|129.05|127.95|145
1645049100000|2022-02-16 22:05:00|129.07|127.97|128.96|127.86|129.09|127.99|128.73|127.63|168
1645049400000|2022-02-16 22:10:00|128.95|127.85|128.89|127.79|129.07|127.97|128.81|127.71|225
1645049700000|2022-02-16 22:15:00|128.88|127.78|128.9|127.8|129.02|127.92|128.87|127.77|206
1645050000000|2022-02-16 22:20:00|128.91|127.81|129.2|128.1|129.22|128.12|128.89|127.79|210
1645050300000|2022-02-16 22:25:00|129.21|128.11|129.21|128.11|129.27|128.17|129.09|127.99|228
1645050600000|2022-02-16 22:30:00|129.22|128.12|129.38|128.28|129.43|128.33|129.21|128.11|136
1645050900000|2022-02-16 22:35:00|129.39|128.29|129.33|128.23|129.42|128.32|129.31|128.21|214
1645051200000|2022-02-16 22:40:00|129.34|128.24|129.76|128.66|129.78|128.68|129.32|128.22|163
1645051500000|2022-02-16 22:45:00|129.77|128.67|129.15|128.05|129.8|128.7|129.06|127.96|275
1645051800000|2022-02-16 22:50:00|129.16|128.06|129.31|128.21|129.32|128.22|129.02|127.92|214
1645052100000|2022-02-16 22:55:00|129.33|128.23|129.44|128.34|129.47|128.37|129.3|128.2|183
1645052400000|2022-02-16 23:00:00|129.43|128.33|129.45|128.35|129.51|128.41|129.33|128.23|253
1645052700000|2022-02-16 23:05:00|129.46|128.36|129.55|128.45|129.55|128.45|129.44|128.34|205
1645053000000|2022-02-16 23:10:00|129.56|128.46|129.45|128.35|129.63|128.53|129.43|128.33|236
1645053300000|2022-02-16 23:15:00|129.46|128.36|129.33|128.23|129.46|128.36|129.33|128.23|216
1645053600000|2022-02-16 23:20:00|129.34|128.24|129.37|128.27|129.4|128.3|129.33|128.23|150
1645053900000|2022-02-16 23:25:00|129.36|128.26|129.57|128.47|129.7|128.6|129.35|128.25|226
1645054200000|2022-02-16 23:30:00|129.56|128.46|129.44|128.34|129.58|128.48|129.35|128.25|311
1645054500000|2022-02-16 23:35:00|129.41|128.31|129.37|128.27|129.42|128.32|129.31|128.21|261
1645054800000|2022-02-16 23:40:00|129.36|128.26|129.11|128.01|129.42|128.32|129.1|128|270
1645055100000|2022-02-16 23:45:00|129.1|128|129.09|127.99|129.22|128.12|129.05|127.95|297
1645055400000|2022-02-16 23:50:00|129.1|128|128.54|127.44|129.13|128.03|128.47|127.37|376
1645055700000|2022-02-16 23:55:00|128.55|127.45|128.35|127.25|128.59|127.49|128.09|126.99|366
1645056000000|2022-02-17 00:00:00|128.33|127.23|128.18|127.08|128.76|127.66|128.15|127.05|373
1645056300000|2022-02-17 00:05:00|128.17|127.07|128.35|127.25|128.42|127.32|128.17|127.07|309
1645056600000|2022-02-17 00:10:00|128.34|127.24|128.16|127.06|128.4|127.3|128.14|127.04|301
1645056900000|2022-02-17 00:15:00|128.2|127.1|128.19|127.09|128.21|127.11|127.91|126.81|300
1645057200000|2022-02-17 00:20:00|128.18|127.08|128.05|126.95|128.29|127.19|128.03|126.93|272
1645057500000|2022-02-17 00:25:00|128.07|126.97|127.58|126.48|128.13|127.03|127.56|126.46|366
1645057800000|2022-02-17 00:30:00|127.59|126.49|127.87|126.77|127.88|126.78|127.53|126.43|410
1645058100000|2022-02-17 00:35:00|127.86|126.76|127.68|126.58|127.89|126.79|127.62|126.52|312
1645058400000|2022-02-17 00:40:00|127.69|126.59|127.69|126.59|127.77|126.67|127.62|126.52|263
1645058700000|2022-02-17 00:45:00|127.68|126.58|127.68|126.58|127.84|126.74|127.5|126.4|325
1645059000000|2022-02-17 00:50:00|127.66|126.56|127.88|126.78|127.91|126.81|127.64|126.54|332
1645059300000|2022-02-17 00:55:00|127.89|126.79|128.42|127.32|128.48|127.38|127.88|126.78|350
1645059600000|2022-02-17 01:00:00|128.38|127.28|128.37|127.27|128.49|127.39|128.28|127.18|296
1645059900000|2022-02-17 01:05:00|128.36|127.26|129.06|127.96|129.44|128.34|128.36|127.26|405
1645060200000|2022-02-17 01:10:00|129.05|127.95|129.08|127.98|129.57|128.47|129.04|127.94|460
1645060500000|2022-02-17 01:15:00|129.07|127.97|129.1|128|129.14|128.04|128.9|127.8|373
1645060800000|2022-02-17 01:20:00|129.11|128.01|129.04|127.94|129.18|128.08|128.97|127.87|235
1645061100000|2022-02-17 01:25:00|129.03|127.93|128.89|127.79|129.05|127.95|128.85|127.75|240
1645061400000|2022-02-17 01:30:00|128.88|127.78|128.76|127.66|128.88|127.78|128.7|127.6|282
1645061700000|2022-02-17 01:35:00|128.77|127.67|128.36|127.26|128.77|127.67|128.24|127.14|265
1645062000000|2022-02-17 01:40:00|128.35|127.25|127.95|126.85|128.39|127.29|127.94|126.84|240
1645062300000|2022-02-17 01:45:00|127.96|126.86|128.04|126.94|128.12|127.02|127.95|126.85|237
1645062600000|2022-02-17 01:50:00|128.03|126.93|127.92|126.82|128.05|126.95|127.92|126.82|198
1645062900000|2022-02-17 01:55:00|127.91|126.81|128.08|126.98|128.11|127.01|127.91|126.81|240
1645063200000|2022-02-17 02:00:00|128.09|126.99|128.03|126.93|128.1|127|127.99|126.89|255
1645063500000|2022-02-17 02:05:00|128.08|126.98|128.29|127.19|128.32|127.22|127.97|126.87|263
1645063800000|2022-02-17 02:10:00|128.28|127.18|128.17|127.07|128.32|127.22|128.13|127.03|182
1645064100000|2022-02-17 02:15:00|128.18|127.08|127.74|126.64|128.23|127.13|127.71|126.61|284
1645064400000|2022-02-17 02:20:00|127.75|126.65|127.51|126.41|127.78|126.68|127.41|126.31|362
1645064700000|2022-02-17 02:25:00|127.5|126.4|127.53|126.43|127.65|126.55|127.5|126.4|232
1645065000000|2022-02-17 02:30:00|127.52|126.42|127.82|126.72|127.83|126.73|127.49|126.39|246
1645065300000|2022-02-17 02:35:00|127.83|126.73|127.8|126.7|127.94|126.84|127.8|126.7|176
1645065600000|2022-02-17 02:40:00|127.82|126.72|127.91|126.81|128|126.9|127.78|126.68|198
1645065900000|2022-02-17 02:45:00|127.92|126.82|127.69|126.59|127.93|126.83|127.65|126.55|225
1645066200000|2022-02-17 02:50:00|127.7|126.6|127.96|126.86|128.16|127.06|127.69|126.59|200
1645066500000|2022-02-17 02:55:00|127.95|126.85|127.83|126.73|127.97|126.87|127.79|126.69|212
1645066800000|2022-02-17 03:00:00|127.84|126.74|127.81|126.71|127.86|126.76|127.78|126.68|199
1645067100000|2022-02-17 03:05:00|127.82|126.72|127.8|126.7|127.84|126.74|127.7|126.6|249
1645067400000|2022-02-17 03:10:00|127.81|126.71|127.89|126.79|128.21|127.11|127.8|126.7|227
1645067700000|2022-02-17 03:15:00|127.87|126.77|128|126.9|128.01|126.91|127.78|126.68|240
1645068000000|2022-02-17 03:20:00|128.01|126.91|128.03|126.93|128.11|127.01|127.99|126.89|219
1645068300000|2022-02-17 03:25:00|128.05|126.95|128|126.9|128.27|127.17|127.99|126.89|345
1645068600000|2022-02-17 03:30:00|127.99|126.89|127.92|126.82|128.03|126.93|127.81|126.71|271
1645068900000|2022-02-17 03:35:00|127.91|126.81|127.71|126.61|128.13|127.03|127.59|126.49|395
1645069200000|2022-02-17 03:40:00|127.73|126.63|127.55|126.45|127.91|126.81|127.54|126.44|410
1645069500000|2022-02-17 03:45:00|127.56|126.46|127.73|126.63|127.84|126.74|127.55|126.45|299
1645069800000|2022-02-17 03:50:00|127.74|126.64|127.65|126.55|128.19|127.09|127.44|126.34|506
1645070100000|2022-02-17 03:55:00|127.64|126.54|126.98|125.88|127.65|126.55|126.96|125.86|390
1645070400000|2022-02-17 04:00:00|126.99|125.89|125.88|124.78|126.99|125.89|125.66|124.56|532
1645070700000|2022-02-17 04:05:00|125.87|124.77|126.08|124.98|126.15|125.05|125.63|124.53|473
1645071000000|2022-02-17 04:10:00|126.07|124.97|126.54|125.44|126.6|125.5|126|124.9|342
1645071300000|2022-02-17 04:15:00|126.56|125.46|126.97|125.87|127.13|126.03|126.56|125.46|241
1645071600000|2022-02-17 04:20:00|126.95|125.85|126.9|125.8|126.95|125.85|126.62|125.52|280
1645071900000|2022-02-17 04:25:00|126.89|125.79|126.44|125.34|126.91|125.81|126.39|125.29|296
1645072200000|2022-02-17 04:30:00|126.46|125.36|126.96|125.86|126.99|125.89|126.38|125.28|416
1645072500000|2022-02-17 04:35:00|126.97|125.87|126.87|125.77|127.06|125.96|126.8|125.7|284
1645072800000|2022-02-17 04:40:00|126.88|125.78|126.82|125.72|126.96|125.86|126.78|125.68|230
1645073100000|2022-02-17 04:45:00|126.83|125.73|127.11|126.01|127.21|126.11|126.82|125.72|300
1645073400000|2022-02-17 04:50:00|127.08|125.98|126.77|125.67|127.09|125.99|126.76|125.66|199
1645073700000|2022-02-17 04:55:00|126.76|125.66|126.76|125.66|126.89|125.79|126.76|125.66|229
1645074000000|2022-02-17 05:00:00|126.75|125.65|126.32|125.22|126.76|125.66|126.15|125.05|379
1645074300000|2022-02-17 05:05:00|126.33|125.23|126.39|125.29|126.47|125.37|126.24|125.14|244
1645074600000|2022-02-17 05:10:00|126.4|125.3|126.37|125.27|126.48|125.38|126.25|125.15|262
1645074900000|2022-02-17 05:15:00|126.36|125.26|126.48|125.38|126.58|125.48|126.35|125.25|258
1645075200000|2022-02-17 05:20:00|126.49|125.39|126.46|125.36|126.54|125.44|126.44|125.34|207
1645075500000|2022-02-17 05:25:00|126.45|125.35|126.5|125.4|126.55|125.45|126.43|125.33|200
1645075800000|2022-02-17 05:30:00|126.52|125.42|126.56|125.46|126.58|125.48|126.46|125.36|204
1645076100000|2022-02-17 05:35:00|126.57|125.47|126.46|125.36|126.7|125.6|126.45|125.35|234
1645076400000|2022-02-17 05:40:00|126.47|125.37|126.38|125.28|126.49|125.39|126.34|125.24|235
1645076700000|2022-02-17 05:45:00|126.39|125.29|126.09|124.99|126.39|125.29|126.05|124.95|249
1645077000000|2022-02-17 05:50:00|126.08|124.98|126.17|125.07|126.21|125.11|126.05|124.95|225
1645077300000|2022-02-17 05:55:00|126.18|125.08|126.42|125.32|126.47|125.37|126.17|125.07|302
1645077600000|2022-02-17 06:00:00|126.41|125.31|126.54|125.44|126.68|125.58|126.23|125.13|281
1645077900000|2022-02-17 06:05:00|126.53|125.43|126.52|125.42|126.57|125.47|126.5|125.4|176
1645078200000|2022-02-17 06:10:00|126.5|125.4|126.45|125.35|126.53|125.43|126.31|125.21|240
1645078500000|2022-02-17 06:15:00|126.44|125.34|126.76|125.66|126.77|125.67|126.44|125.34|283
1645078800000|2022-02-17 06:20:00|126.77|125.67|126.86|125.76|126.93|125.83|126.74|125.64|195
1645079100000|2022-02-17 06:25:00|126.87|125.77|127.43|126.33|127.44|126.34|126.83|125.73|248
1645079400000|2022-02-17 06:30:00|127.42|126.32|127.38|126.28|127.47|126.37|127.16|126.06|328
1645079700000|2022-02-17 06:35:00|127.37|126.27|127.42|126.32|127.48|126.38|127.28|126.18|307
1645080000000|2022-02-17 06:40:00|127.41|126.31|128.1|127|128.37|127.27|127.41|126.31|453
1645080300000|2022-02-17 06:45:00|128.11|127.01|127.85|126.75|128.13|127.03|127.83|126.73|297
1645080600000|2022-02-17 06:50:00|127.84|126.74|127.85|126.75|127.88|126.78|127.76|126.66|248
1645080900000|2022-02-17 06:55:00|127.86|126.76|127.75|126.65|127.86|126.76|127.72|126.62|222
1645081200000|2022-02-17 07:00:00|127.74|126.64|127.73|126.63|127.83|126.73|127.7|126.6|206
1645081500000|2022-02-17 07:05:00|127.72|126.62|127.62|126.52|127.76|126.66|127.51|126.41|221
1645081800000|2022-02-17 07:10:00|127.63|126.53|127.55|126.45|127.66|126.56|127.48|126.38|183
1645082100000|2022-02-17 07:15:00|127.54|126.44|127.38|126.28|127.57|126.47|127.36|126.26|265
1645082400000|2022-02-17 07:20:00|127.39|126.29|127.55|126.45|127.57|126.47|127.36|126.26|225
1645082700000|2022-02-17 07:25:00|127.54|126.44|127.41|126.31|127.56|126.46|127.39|126.29|224
1645083000000|2022-02-17 07:30:00|127.39|126.29|127.46|126.36|127.48|126.38|127.3|126.2|217
1645083300000|2022-02-17 07:35:00|127.45|126.35|127.45|126.35|127.49|126.39|127.41|126.31|205
1645083600000|2022-02-17 07:40:00|127.44|126.34|127.67|126.57|127.76|126.66|127.43|126.33|250
1645083900000|2022-02-17 07:45:00|127.68|126.58|127.87|126.77|127.97|126.87|127.67|126.57|269
1645084200000|2022-02-17 07:50:00|127.88|126.78|127.82|126.72|127.93|126.83|127.76|126.66|215
1645084500000|2022-02-17 07:55:00|127.81|126.71|127.94|126.84|127.98|126.88|127.81|126.71|246
1645084800000|2022-02-17 08:00:00|127.95|126.85|128.04|126.94|128.05|126.95|127.85|126.75|272
1645085100000|2022-02-17 08:05:00|128.05|126.95|128.47|127.37|128.51|127.41|127.97|126.87|269
1645085400000|2022-02-17 08:10:00|128.44|127.34|128.18|127.08|128.49|127.39|128.15|127.05|287
1645085700000|2022-02-17 08:15:00|128.19|127.09|128.25|127.15|128.29|127.19|128.03|126.93|280
1645086000000|2022-02-17 08:20:00|128.24|127.14|127.97|126.87|128.29|127.19|127.96|126.86|235
1645086300000|2022-02-17 08:25:00|127.96|126.86|126.99|125.89|127.99|126.89|126.95|125.85|380
1645086600000|2022-02-17 08:30:00|126.96|125.86|126.08|124.98|126.98|125.88|125.86|124.76|642
1645086900000|2022-02-17 08:35:00|126.07|124.97|125.67|124.57|126.1|125|125.33|124.23|651
1645087200000|2022-02-17 08:40:00|125.68|124.58|126.3|125.2|126.4|125.3|125.51|124.41|490
1645087500000|2022-02-17 08:45:00|126.29|125.19|126.19|125.09|126.29|125.19|125.77|124.67|417
1645087800000|2022-02-17 08:50:00|126.17|125.07|126.29|125.19|126.38|125.28|126.13|125.03|399
1645088100000|2022-02-17 08:55:00|126.3|125.2|126.38|125.28|126.41|125.31|126.04|124.94|354
1645088400000|2022-02-17 09:00:00|126.36|125.26|126.19|125.09|126.68|125.58|126.18|125.08|367
1645088700000|2022-02-17 09:05:00|126.18|125.08|125.98|124.88|126.26|125.16|125.84|124.74|360
1645089000000|2022-02-17 09:10:00|125.99|124.89|125.99|124.89|126.07|124.97|125.95|124.85|277
1645089300000|2022-02-17 09:15:00|126.01|124.91|125.55|124.45|126.11|125.01|125.44|124.34|278
1645089600000|2022-02-17 09:20:00|125.54|124.44|125.79|124.69|125.82|124.72|124.8|123.7|606
1645089900000|2022-02-17 09:25:00|125.78|124.68|125.99|124.89|125.99|124.89|125.59|124.49|386
1645090200000|2022-02-17 09:30:00|126|124.9|125.79|124.69|126.09|124.99|125.77|124.67|381
1645090500000|2022-02-17 09:35:00|125.78|124.68|125.47|124.37|125.8|124.7|125.38|124.28|409
1645090800000|2022-02-17 09:40:00|125.46|124.36|125.45|124.35|125.81|124.71|125.45|124.35|280
1645091100000|2022-02-17 09:45:00|125.44|124.34|125.68|124.58|125.72|124.62|125.24|124.14|337
1645091400000|2022-02-17 09:50:00|125.67|124.57|125.78|124.68|125.89|124.79|125.57|124.47|300
1645091700000|2022-02-17 09:55:00|125.77|124.67|125.73|124.63|125.82|124.72|125.64|124.54|353
1645092000000|2022-02-17 10:00:00|125.72|124.62|125.86|124.76|125.89|124.79|125.52|124.42|341
1645092300000|2022-02-17 10:05:00|125.85|124.75|125.97|124.87|126.05|124.95|125.83|124.73|305
1645092600000|2022-02-17 10:10:00|125.94|124.84|125.98|124.88|126.05|124.95|125.83|124.73|309
1645092900000|2022-02-17 10:15:00|125.97|124.87|125.75|124.65|125.98|124.88|125.66|124.56|361
1645093200000|2022-02-17 10:20:00|125.74|124.64|125.63|124.53|125.77|124.67|125.57|124.47|321
1645093500000|2022-02-17 10:25:00|125.62|124.52|125.52|124.42|125.68|124.58|125.45|124.35|229
1645093800000|2022-02-17 10:30:00|125.51|124.41|125.39|124.29|125.67|124.57|125.34|124.24|310
1645094100000|2022-02-17 10:35:00|125.41|124.31|125.41|124.31|125.5|124.4|125.33|124.23|273
1645094400000|2022-02-17 10:40:00|125.37|124.27|125.49|124.39|125.59|124.49|125.37|124.27|229
1645094700000|2022-02-17 10:45:00|125.5|124.4|125.44|124.34|125.57|124.47|125.06|123.96|378
1645095000000|2022-02-17 10:50:00|125.43|124.33|125.39|124.29|125.49|124.39|125.35|124.25|238
1645095300000|2022-02-17 10:55:00|125.4|124.3|125.18|124.08|125.41|124.31|124.77|123.67|420
1645095600000|2022-02-17 11:00:00|125.17|124.07|125.37|124.27|125.46|124.36|124.98|123.88|350
1645095900000|2022-02-17 11:05:00|125.35|124.25|125.17|124.07|125.36|124.26|124.96|123.86|341
1645096200000|2022-02-17 11:10:00|125.16|124.06|125.65|124.55|125.65|124.55|125.11|124.01|356
1645096500000|2022-02-17 11:15:00|125.64|124.54|125.62|124.52|125.65|124.55|125.47|124.37|218
1645096800000|2022-02-17 11:20:00|125.61|124.51|125.79|124.69|125.83|124.73|125.57|124.47|241
1645097100000|2022-02-17 11:25:00|125.78|124.68|125.64|124.54|125.78|124.68|125.59|124.49|175
1645097400000|2022-02-17 11:30:00|125.63|124.53|125.68|124.58|125.76|124.66|125.47|124.37|251
1645097700000|2022-02-17 11:35:00|125.69|124.59|125.38|124.28|125.76|124.66|125.32|124.22|262
1645098000000|2022-02-17 11:40:00|125.39|124.29|125.63|124.53|125.64|124.54|125.36|124.26|206
1645098300000|2022-02-17 11:45:00|125.62|124.52|125.89|124.79|125.89|124.79|125.57|124.47|234
1645098600000|2022-02-17 11:50:00|125.87|124.77|125.68|124.58|125.89|124.79|125.64|124.54|294
1645098900000|2022-02-17 11:55:00|125.69|124.59|125.88|124.78|125.91|124.81|125.67|124.57|205
1645099200000|2022-02-17 12:00:00|125.9|124.8|126.17|125.07|126.22|125.12|125.81|124.71|384
1645099500000|2022-02-17 12:05:00|126.16|125.06|126.18|125.08|126.22|125.12|126.1|125|410
1645099800000|2022-02-17 12:10:00|126.19|125.09|126.08|124.98|126.2|125.1|125.96|124.86|310
1645100100000|2022-02-17 12:15:00|126.07|124.97|126.09|124.99|126.1|125|125.93|124.83|228
1645100400000|2022-02-17 12:20:00|126.08|124.98|125.99|124.89|126.08|124.98|125.88|124.78|245
1645100700000|2022-02-17 12:25:00|126|124.9|125.93|124.83|126.13|125.03|125.89|124.79|170
1645101000000|2022-02-17 12:30:00|125.92|124.82|125.78|124.68|125.94|124.84|125.61|124.51|254
1645101300000|2022-02-17 12:35:00|125.77|124.67|125.77|124.67|125.79|124.69|125.64|124.54|191
1645101600000|2022-02-17 12:40:00|125.78|124.68|125.91|124.81|125.92|124.82|125.67|124.57|155
1645101900000|2022-02-17 12:45:00|125.9|124.8|126.28|125.18|126.52|125.42|125.89|124.79|382
1645102200000|2022-02-17 12:50:00|126.3|125.2|126.09|124.99|126.31|125.21|125.97|124.87|311
1645102500000|2022-02-17 12:55:00|126.07|124.97|126.18|125.08|126.19|125.09|125.95|124.85|274
1645102800000|2022-02-17 13:00:00|126.17|125.07|126.07|124.97|126.27|125.17|126.04|124.94|310
1645103100000|2022-02-17 13:05:00|126.06|124.96|125.65|124.55|126.06|124.96|125.56|124.46|428
1645103400000|2022-02-17 13:10:00|125.66|124.56|125.48|124.38|125.78|124.68|125.34|124.24|332
1645103700000|2022-02-17 13:15:00|125.47|124.37|125.16|124.06|125.53|124.43|125.13|124.03|306
1645104000000|2022-02-17 13:20:00|125.17|124.07|124.06|122.96|125.18|124.08|123.42|122.32|756
1645104300000|2022-02-17 13:25:00|124.03|122.93|124.03|122.93|124.35|123.25|123.83|122.73|622
1645104600000|2022-02-17 13:30:00|124.02|122.92|124.48|123.38|124.48|123.38|123.95|122.85|484
1645104900000|2022-02-17 13:35:00|124.47|123.37|124.52|123.42|124.72|123.62|124.42|123.32|417
1645105200000|2022-02-17 13:40:00|124.51|123.41|124.05|122.95|124.54|123.44|123.91|122.81|497
1645105500000|2022-02-17 13:45:00|124.06|122.96|124.07|122.97|124.34|123.24|123.76|122.66|585
1645105800000|2022-02-17 13:50:00|124.06|122.96|123.64|122.54|124.29|123.19|123.58|122.48|554
1645106100000|2022-02-17 13:55:00|123.66|122.56|124.1|123|124.16|123.06|123.61|122.51|640
1645106400000|2022-02-17 14:00:00|124.09|122.99|124.68|123.58|124.7|123.6|123.85|122.75|574
1645106700000|2022-02-17 14:05:00|124.67|123.57|124.39|123.29|124.72|123.62|123.96|122.86|573
1645107000000|2022-02-17 14:10:00|124.4|123.3|124.33|123.23|124.53|123.43|124.3|123.2|338
1645107300000|2022-02-17 14:15:00|124.32|123.22|123.95|122.85|124.48|123.38|123.94|122.84|468
1645107600000|2022-02-17 14:20:00|123.93|122.83|123.64|122.54|123.96|122.86|123.55|122.45|432
1645107900000|2022-02-17 14:25:00|123.63|122.53|123.62|122.52|123.67|122.57|123.3|122.2|427
1645108200000|2022-02-17 14:30:00|123.63|122.53|124.07|122.97|124.07|122.97|123.51|122.41|456
1645108500000|2022-02-17 14:35:00|124.06|122.96|124.13|123.03|124.15|123.05|123.92|122.82|346
1645108800000|2022-02-17 14:40:00|124.14|123.04|123.76|122.66|124.17|123.07|123.59|122.49|410
1645109100000|2022-02-17 14:45:00|123.75|122.65|123.11|122.01|123.77|122.67|123.04|121.94|508
1645109400000|2022-02-17 14:50:00|123.1|122|122.56|121.46|123.11|122.01|122.44|121.34|524
1645109700000|2022-02-17 14:55:00|122.57|121.47|122.75|121.65|122.83|121.73|122.45|121.35|560
1645110000000|2022-02-17 15:00:00|122.76|121.66|123.03|121.93|123.16|122.06|122.52|121.42|511
1645110300000|2022-02-17 15:05:00|123.02|121.92|123.06|121.96|123.29|122.19|122.94|121.84|385
1645110600000|2022-02-17 15:10:00|123.05|121.95|123.15|122.05|123.18|122.08|122.85|121.75|443
1645110900000|2022-02-17 15:15:00|123.16|122.06|122.88|121.78|123.19|122.09|122.77|121.67|435
1645111200000|2022-02-17 15:20:00|122.89|121.79|122.76|121.66|122.89|121.79|122.57|121.47|419
1645111500000|2022-02-17 15:25:00|122.75|121.65|123.13|122.03|123.17|122.07|122.6|121.5|335
1645111800000|2022-02-17 15:30:00|123.14|122.04|123.38|122.28|123.4|122.3|123.07|121.97|392
1645112100000|2022-02-17 15:35:00|123.39|122.29|123.66|122.56|123.78|122.68|122.74|121.64|550
1645112400000|2022-02-17 15:40:00|123.64|122.54|123.64|122.54|123.7|122.6|123.45|122.35|402
1645112700000|2022-02-17 15:45:00|123.65|122.55|123.41|122.31|123.65|122.55|123.33|122.23|336
1645113000000|2022-02-17 15:50:00|123.42|122.32|123.39|122.29|123.43|122.33|123.16|122.06|421
1645113300000|2022-02-17 15:55:00|123.38|122.28|123.72|122.62|123.72|122.62|123.38|122.28|341
1645113600000|2022-02-17 16:00:00|123.73|122.63|123.06|121.96|123.8|122.7|122.97|121.87|522
1645113900000|2022-02-17 16:05:00|123.05|121.95|123.42|122.32|123.45|122.35|122.83|121.73|511
1645114200000|2022-02-17 16:10:00|123.4|122.3|124.08|122.98|124.21|123.11|123.4|122.3|521
1645114500000|2022-02-17 16:15:00|124.07|122.97|123.98|122.88|124.1|123|123.84|122.74|405
1645114800000|2022-02-17 16:20:00|123.97|122.87|123.52|122.42|123.99|122.89|123.35|122.25|361
1645115100000|2022-02-17 16:25:00|123.51|122.41|123.47|122.37|123.63|122.53|123.43|122.33|323
1645115400000|2022-02-17 16:30:00|123.44|122.34|123.77|122.67|123.88|122.78|123.13|122.03|338
1645115700000|2022-02-17 16:35:00|123.78|122.68|123.56|122.46|123.88|122.78|123.53|122.43|345
1645116000000|2022-02-17 16:40:00|123.55|122.45|123.62|122.52|123.67|122.57|123.5|122.4|338
1645116300000|2022-02-17 16:45:00|123.63|122.53|123.83|122.73|123.88|122.78|123.46|122.36|356
1645116600000|2022-02-17 16:50:00|123.82|122.72|123.38|122.28|123.83|122.73|123.35|122.25|302
1645116900000|2022-02-17 16:55:00|123.37|122.27|123.54|122.44|123.56|122.46|123.09|121.99|417
1645117200000|2022-02-17 17:00:00|123.52|122.42|123.49|122.39|123.6|122.5|123.23|122.13|425
1645117500000|2022-02-17 17:05:00|123.47|122.37|122.91|121.81|123.51|122.41|122.87|121.77|441
1645117800000|2022-02-17 17:10:00|122.93|121.83|123.11|122.01|123.12|122.02|122.86|121.76|415
1645118100000|2022-02-17 17:15:00|123.1|122|123.17|122.07|123.32|122.22|122.95|121.85|388
1645118400000|2022-02-17 17:20:00|123.18|122.08|123.16|122.06|123.28|122.18|123.15|122.05|310
1645118700000|2022-02-17 17:25:00|123.15|122.05|123.02|121.92|123.28|122.18|123.01|121.91|295
1645119000000|2022-02-17 17:30:00|123.01|121.91|123.19|122.09|123.29|122.19|122.94|121.84|370
1645119300000|2022-02-17 17:35:00|123.2|122.1|123.13|122.03|123.31|122.21|123.07|121.97|331
1645119600000|2022-02-17 17:40:00|123.14|122.04|122.95|121.85|123.14|122.04|122.84|121.74|288
1645119900000|2022-02-17 17:45:00|122.96|121.86|122.15|121.05|122.97|121.87|121.78|120.68|472
1645120200000|2022-02-17 17:50:00|122.14|121.04|122.29|121.19|122.32|121.22|122.01|120.91|469
1645120500000|2022-02-17 17:55:00|122.28|121.18|122.1|121|122.29|121.19|121.98|120.88|382
1645120800000|2022-02-17 18:00:00|122.11|121.01|121.95|120.85|122.47|121.37|121.93|120.83|441
1645121100000|2022-02-17 18:05:00|121.94|120.84|121.73|120.63|122.17|121.07|121.72|120.62|423
1645121400000|2022-02-17 18:10:00|121.74|120.64|119.89|118.79|121.74|120.64|119.43|118.33|670
1645121700000|2022-02-17 18:15:00|119.97|118.87|119.07|117.97|120.21|119.11|118.09|116.99|864
1645122000000|2022-02-17 18:20:00|119.06|117.96|119.17|118.07|119.33|118.23|118.86|117.76|726
1645122300000|2022-02-17 18:25:00|119.16|118.06|118.82|117.72|119.18|118.08|117.8|116.7|797
1645122600000|2022-02-17 18:30:00|118.83|117.73|118.69|117.59|119.28|118.18|118.67|117.57|626
1645122900000|2022-02-17 18:35:00|118.7|117.6|118.65|117.55|119.03|117.93|118.26|117.16|637
1645123200000|2022-02-17 18:40:00|118.66|117.56|119.08|117.98|119.14|118.04|118.59|117.49|530
1645123500000|2022-02-17 18:45:00|119.1|118|119.4|118.3|119.47|118.37|118.97|117.87|507
1645123800000|2022-02-17 18:50:00|119.41|118.31|119.98|118.88|119.98|118.88|119.28|118.18|494
1645124100000|2022-02-17 18:55:00|119.97|118.87|119.76|118.66|119.98|118.88|119.52|118.42|444
1645124400000|2022-02-17 19:00:00|119.75|118.65|119.57|118.47|119.75|118.65|119.32|118.22|403
1645124700000|2022-02-17 19:05:00|119.56|118.46|119.05|117.95|119.57|118.47|119.02|117.92|428
1645125000000|2022-02-17 19:10:00|119.04|117.94|118.88|117.78|119.08|117.98|118.66|117.56|401
1645125300000|2022-02-17 19:15:00|118.89|117.79|118.68|117.58|119.08|117.98|118.45|117.35|517
1645125600000|2022-02-17 19:20:00|118.66|117.56|118.24|117.14|119.02|117.92|118.13|117.03|459
1645125900000|2022-02-17 19:25:00|118.25|117.15|118.76|117.66|118.82|117.72|118.22|117.12|419
1645126200000|2022-02-17 19:30:00|118.77|117.67|118.77|117.67|118.97|117.87|118.54|117.44|448
1645126500000|2022-02-17 19:35:00|118.79|117.69|118.85|117.75|119.03|117.93|118.67|117.57|448
1645126800000|2022-02-17 19:40:00|118.87|117.77|118.94|117.84|119|117.9|118.66|117.56|400
1645127100000|2022-02-17 19:45:00|118.93|117.83|118.83|117.73|118.98|117.88|118.43|117.33|404
1645127400000|2022-02-17 19:50:00|118.84|117.74|118.67|117.57|118.84|117.74|118.62|117.52|299
1645127700000|2022-02-17 19:55:00|118.68|117.58|118.75|117.65|118.87|117.77|118.54|117.44|373
1645128000000|2022-02-17 20:00:00|118.78|117.68|117.98|116.88|118.78|117.68|117.93|116.83|462
1645128300000|2022-02-17 20:05:00|117.97|116.87|117.72|116.62|118|116.9|117.63|116.53|357
1645128600000|2022-02-17 20:10:00|117.73|116.63|117.91|116.81|118.01|116.91|117.36|116.26|548
1645128900000|2022-02-17 20:15:00|117.92|116.82|117.56|116.46|118.14|117.04|117.38|116.28|485
1645129200000|2022-02-17 20:20:00|117.54|116.44|117.64|116.54|117.75|116.65|117.45|116.35|482
1645129500000|2022-02-17 20:25:00|117.63|116.53|117.24|116.14|117.72|116.62|117.15|116.05|512
1645129800000|2022-02-17 20:30:00|117.25|116.15|116.55|115.45|117.42|116.32|116.54|115.44|481
1645130100000|2022-02-17 20:35:00|116.57|115.47|117.48|116.38|117.64|116.54|116.57|115.47|520
1645130400000|2022-02-17 20:40:00|117.49|116.39|117.72|116.62|117.82|116.72|117.26|116.16|488
1645130700000|2022-02-17 20:45:00|117.71|116.61|117.48|116.38|117.95|116.85|117.46|116.36|507
1645131000000|2022-02-17 20:50:00|117.49|116.39|117.34|116.24|117.5|116.4|117|115.9|520
1645131300000|2022-02-17 20:55:00|117.33|116.23|117.29|116.19|117.57|116.47|117.22|116.12|506
1645131600000|2022-02-17 21:00:00|117.3|116.2|117.38|116.28|117.65|116.55|117.26|116.16|467
1645131900000|2022-02-17 21:05:00|117.39|116.29|116.63|115.53|117.43|116.33|116.51|115.41|367
1645132200000|2022-02-17 21:10:00|116.66|115.56|116.7|115.6|116.78|115.68|115.93|114.83|689
1645132500000|2022-02-17 21:15:00|116.69|115.59|116.28|115.18|116.97|115.87|116.16|115.06|491
1645132800000|2022-02-17 21:20:00|116.27|115.17|115.71|114.61|116.79|115.69|115.47|114.37|542
1645133100000|2022-02-17 21:25:00|115.75|114.65|116.5|115.4|116.5|115.4|115.57|114.47|642
1645133400000|2022-02-17 21:30:00|116.51|115.41|117.29|116.19|117.37|116.27|116.38|115.28|585
1645133700000|2022-02-17 21:35:00|117.28|116.18|117.41|116.31|117.78|116.68|117.03|115.93|553
1645134000000|2022-02-17 21:40:00|117.42|116.32|117.2|116.1|117.74|116.64|117.07|115.97|449
1645134300000|2022-02-17 21:45:00|117.19|116.09|117.05|115.95|117.45|116.35|116.85|115.75|459
1645134600000|2022-02-17 21:50:00|117.04|115.94|117.74|116.64|117.8|116.7|116.92|115.82|429
1645134900000|2022-02-17 21:55:00|117.75|116.65|117.82|116.72|117.98|116.88|117.64|116.54|374
1645135200000|2022-02-17 22:00:00|117.81|116.71|117.7|116.6|118.1|117|117.54|116.44|329
1645135500000|2022-02-17 22:05:00|117.69|116.59|117.76|116.66|117.91|116.81|117.58|116.48|297
1645135800000|2022-02-17 22:10:00|117.77|116.67|117.4|116.3|117.77|116.67|117.28|116.18|329
1645136100000|2022-02-17 22:15:00|117.41|116.31|117.24|116.14|117.57|116.47|117.08|115.98|272
1645136400000|2022-02-17 22:20:00|117.25|116.15|117.1|116|117.47|116.37|116.8|115.7|180
1645136700000|2022-02-17 22:25:00|117.11|116.01|117.12|116.02|117.13|116.03|116.94|115.84|288
1645137000000|2022-02-17 22:30:00|117.13|116.03|117.34|116.24|117.36|116.26|117|115.9|193
1645137300000|2022-02-17 22:35:00|117.36|116.26|117.38|116.28|117.88|116.78|117.34|116.24|337
1645137600000|2022-02-17 22:40:00|117.39|116.29|117.49|116.39|117.66|116.56|117.39|116.29|266
1645137900000|2022-02-17 22:45:00|117.5|116.4|117.66|116.56|117.69|116.59|117.31|116.21|369
1645138200000|2022-02-17 22:50:00|117.68|116.58|117.52|116.42|117.76|116.66|117.39|116.29|323
1645138500000|2022-02-17 22:55:00|117.51|116.41|117.65|116.55|117.66|116.56|117.41|116.31|172
1645138800000|2022-02-17 23:00:00|117.64|116.54|117.17|116.07|117.65|116.55|117.08|115.98|331
1645139100000|2022-02-17 23:05:00|117.16|116.06|117.16|116.06|117.19|116.09|117.08|115.98|245
1645139400000|2022-02-17 23:10:00|117.17|116.07|117.02|115.92|117.36|116.26|116.96|115.86|346
1645139700000|2022-02-17 23:15:00|117.03|115.93|117.29|116.19|117.38|116.28|116.96|115.86|393
1645140000000|2022-02-17 23:20:00|117.3|116.2|117.25|116.15|117.4|116.3|117.23|116.13|333
1645140300000|2022-02-17 23:25:00|117.24|116.14|117.04|115.94|117.24|116.14|116.95|115.85|298
1645140600000|2022-02-17 23:30:00|117.06|115.96|116.78|115.68|117.07|115.97|116.76|115.66|403
1645140900000|2022-02-17 23:35:00|116.79|115.69|116.77|115.67|116.81|115.71|116.53|115.43|422
1645141200000|2022-02-17 23:40:00|116.76|115.66|116.76|115.66|116.94|115.84|116.63|115.53|383
1645141500000|2022-02-17 23:45:00|116.75|115.65|116.65|115.55|116.77|115.67|116.6|115.5|335
1645141800000|2022-02-17 23:50:00|116.66|115.56|116.78|115.68|116.91|115.81|116.56|115.46|409
1645142100000|2022-02-17 23:55:00|116.77|115.67|116.92|115.82|117.12|116.02|116.63|115.53|451
1645142400000|2022-02-18 00:00:00|116.91|115.81|116.35|115.25|116.98|115.88|115.85|114.75|525
1645142700000|2022-02-18 00:05:00|116.36|115.26|117.15|116.05|117.17|116.07|116.36|115.26|497
1645143000000|2022-02-18 00:10:00|117.16|116.06|116.37|115.27|117.16|116.06|116.24|115.14|452
1645143300000|2022-02-18 00:15:00|116.36|115.26|116.74|115.64|116.79|115.69|116.05|114.95|502
1645143600000|2022-02-18 00:20:00|116.72|115.62|116.77|115.67|116.86|115.76|116.46|115.36|445
1645143900000|2022-02-18 00:25:00|116.78|115.68|117.16|116.06|117.21|116.11|116.75|115.65|338
1645144200000|2022-02-18 00:30:00|117.15|116.05|117.15|116.05|117.37|116.27|116.98|115.88|418
1645144500000|2022-02-18 00:35:00|117.16|116.06|117.73|116.63|118.03|116.93|117.14|116.04|429
1645144800000|2022-02-18 00:40:00|117.72|116.62|117.35|116.25|117.82|116.72|117.34|116.24|375
1645145100000|2022-02-18 00:45:00|117.37|116.27|116.86|115.76|117.69|116.59|116.86|115.76|455
1645145400000|2022-02-18 00:50:00|116.87|115.77|117.66|116.56|117.67|116.57|116.82|115.72|392
1645145700000|2022-02-18 00:55:00|117.67|116.57|117.74|116.64|117.86|116.76|117.46|116.36|323
1645146000000|2022-02-18 01:00:00|117.73|116.63|117.38|116.28|117.73|116.63|117.36|116.26|372
1645146300000|2022-02-18 01:05:00|117.37|116.27|117.04|115.94|117.38|116.28|117.03|115.93|286
1645146600000|2022-02-18 01:10:00|117.03|115.93|117.05|115.95|117.18|116.08|116.95|115.85|301
1645146900000|2022-02-18 01:15:00|117.06|115.96|117.14|116.04|117.28|116.18|116.73|115.63|385
1645147200000|2022-02-18 01:20:00|117.15|116.05|116.77|115.67|117.2|116.1|116.76|115.66|328
1645147500000|2022-02-18 01:25:00|116.78|115.68|116.68|115.58|116.88|115.78|116.62|115.52|350
1645147800000|2022-02-18 01:30:00|116.67|115.57|117.55|116.45|117.55|116.45|116.58|115.48|420
1645148100000|2022-02-18 01:35:00|117.56|116.46|118.18|117.08|118.24|117.14|117.48|116.38|344
1645148400000|2022-02-18 01:40:00|118.2|117.1|118.13|117.03|118.33|117.23|118.12|117.02|426
1645148700000|2022-02-18 01:45:00|118.14|117.04|117.93|116.83|118.25|117.15|117.78|116.68|484
1645149000000|2022-02-18 01:50:00|117.94|116.84|117.72|116.62|118|116.9|117.55|116.45|391
1645149300000|2022-02-18 01:55:00|117.75|116.65|117.67|116.57|117.78|116.68|117.61|116.51|289
1645149600000|2022-02-18 02:00:00|117.68|116.58|117.89|116.79|117.94|116.84|117.57|116.47|382
1645149900000|2022-02-18 02:05:00|117.9|116.8|117.74|116.64|118.09|116.99|117.73|116.63|330
1645150200000|2022-02-18 02:10:00|117.75|116.65|117.67|116.57|117.76|116.66|117.29|116.19|381
1645150500000|2022-02-18 02:15:00|117.66|116.56|117.85|116.75|117.91|116.81|117.53|116.43|315
1645150800000|2022-02-18 02:20:00|117.86|116.76|117.88|116.78|117.88|116.78|117.74|116.64|240
1645151100000|2022-02-18 02:25:00|117.89|116.79|117.7|116.6|117.94|116.84|117.52|116.42|320
1645151400000|2022-02-18 02:30:00|117.71|116.61|117.7|116.6|117.79|116.69|117.57|116.47|291
1645151700000|2022-02-18 02:35:00|117.69|116.59|117.44|116.34|117.71|116.61|117.34|116.24|243
1645152000000|2022-02-18 02:40:00|117.43|116.33|117.58|116.48|117.58|116.48|117.33|116.23|273
1645152300000|2022-02-18 02:45:00|117.57|116.47|117.44|116.34|117.59|116.49|117.35|116.25|213
1645152600000|2022-02-18 02:50:00|117.43|116.33|117.56|116.46|117.6|116.5|117.37|116.27|241
1645152900000|2022-02-18 02:55:00|117.57|116.47|117.68|116.58|117.72|116.62|117.47|116.37|207
1645153200000|2022-02-18 03:00:00|117.67|116.57|117.53|116.43|117.7|116.6|117.51|116.41|173
1645153500000|2022-02-18 03:05:00|117.54|116.44|117.87|116.77|117.87|116.77|117.41|116.31|192
1645153800000|2022-02-18 03:10:00|117.9|116.8|117.75|116.65|117.9|116.8|117.72|116.62|163
1645154100000|2022-02-18 03:15:00|117.76|116.66|117.46|116.36|117.83|116.73|117.44|116.34|217
1645154400000|2022-02-18 03:20:00|117.45|116.35|117.32|116.22|117.46|116.36|117.28|116.18|180
1645154700000|2022-02-18 03:25:00|117.33|116.23|117.38|116.28|117.52|116.42|117.31|116.21|156
1645155000000|2022-02-18 03:30:00|117.37|116.27|117.26|116.16|117.4|116.3|117.25|116.15|104
1645155300000|2022-02-18 03:35:00|117.27|116.17|117.22|116.12|117.31|116.21|117.14|116.04|227
1645155600000|2022-02-18 03:40:00|117.23|116.13|117.13|116.03|117.25|116.15|116.9|115.8|227
1645155900000|2022-02-18 03:45:00|117.14|116.04|117.15|116.05|117.23|116.13|117.05|115.95|220
1645156200000|2022-02-18 03:50:00|117.16|116.06|117.29|116.19|117.33|116.23|117.16|116.06|217
1645156500000|2022-02-18 03:55:00|117.3|116.2|117.38|116.28|117.39|116.29|117.24|116.14|181
1645156800000|2022-02-18 04:00:00|117.37|116.27|117.43|116.33|117.56|116.46|117.36|116.26|229
1645157100000|2022-02-18 04:05:00|117.44|116.34|117.34|116.24|117.46|116.36|117.24|116.14|219
1645157400000|2022-02-18 04:10:00|117.35|116.25|117.15|116.05|117.35|116.25|117.11|116.01|181
1645157700000|2022-02-18 04:15:00|117.14|116.04|117.19|116.09|117.2|116.1|116.93|115.83|228
1645158000000|2022-02-18 04:20:00|117.2|116.1|117.46|116.36|117.47|116.37|117.15|116.05|257
1645158300000|2022-02-18 04:25:00|117.47|116.37|117.37|116.27|117.5|116.4|117.36|116.26|159
1645158600000|2022-02-18 04:30:00|117.36|116.26|117.57|116.47|117.59|116.49|117.29|116.19|256
1645158900000|2022-02-18 04:35:00|117.56|116.46|117.52|116.42|117.64|116.54|117.5|116.4|215
1645159200000|2022-02-18 04:40:00|117.51|116.41|117.6|116.5|117.62|116.52|117.49|116.39|214
1645159500000|2022-02-18 04:45:00|117.61|116.51|117.22|116.12|117.74|116.64|117.2|116.1|257
1645159800000|2022-02-18 04:50:00|117.23|116.13|116.96|115.86|117.27|116.17|116.87|115.77|367
1645160100000|2022-02-18 04:55:00|116.95|115.85|116.86|115.76|117.05|115.95|116.82|115.72|280
1645160400000|2022-02-18 05:00:00|116.87|115.77|117.02|115.92|117.04|115.94|116.84|115.74|226
1645160700000|2022-02-18 05:05:00|117.03|115.93|117.14|116.04|117.33|116.23|117.01|115.91|284
1645161000000|2022-02-18 05:10:00|117.13|116.03|117.26|116.16|117.38|116.28|117.11|116.01|308
1645161300000|2022-02-18 05:15:00|117.25|116.15|117.41|116.31|117.47|116.37|117.16|116.06|322
1645161600000|2022-02-18 05:20:00|117.4|116.3|117.47|116.37|117.5|116.4|117.38|116.28|261
1645161900000|2022-02-18 05:25:00|117.48|116.38|117.68|116.58|117.79|116.69|117.46|116.36|301
1645162200000|2022-02-18 05:30:00|117.69|116.59|117.78|116.68|117.81|116.71|117.68|116.58|213
1645162500000|2022-02-18 05:35:00|117.77|116.67|117.88|116.78|117.9|116.8|117.75|116.65|247
1645162800000|2022-02-18 05:40:00|117.87|116.77|117.6|116.5|117.89|116.79|117.58|116.48|321
1645163100000|2022-02-18 05:45:00|117.59|116.49|117.9|116.8|117.91|116.81|117.59|116.49|271
1645163400000|2022-02-18 05:50:00|117.89|116.79|117.72|116.62|118|116.9|117.69|116.59|319
1645163700000|2022-02-18 05:55:00|117.71|116.61|117.79|116.69|117.92|116.82|117.58|116.48|287
1645164000000|2022-02-18 06:00:00|117.77|116.67|117.99|116.89|117.99|116.89|117.62|116.52|265
1645164300000|2022-02-18 06:05:00|117.98|116.88|118.08|116.98|118.12|117.02|117.94|116.84|195
1645164600000|2022-02-18 06:10:00|118.09|116.99|118.36|117.26|118.45|117.35|118.06|116.96|236
1645164900000|2022-02-18 06:15:00|118.38|117.28|118.48|117.38|118.49|117.39|118.35|117.25|194
1645165200000|2022-02-18 06:20:00|118.47|117.37|118.26|117.16|118.49|117.39|118.21|117.11|203
1645165500000|2022-02-18 06:25:00|118.25|117.15|118.16|117.06|118.26|117.16|118.08|116.98|259
1645165800000|2022-02-18 06:30:00|118.15|117.05|117.78|116.68|118.19|117.09|117.45|116.35|267
1645166100000|2022-02-18 06:35:00|117.79|116.69|117.74|116.64|117.79|116.69|117.53|116.43|361
1645166400000|2022-02-18 06:40:00|117.75|116.65|118|116.9|118.13|117.03|117.74|116.64|347
1645166700000|2022-02-18 06:45:00|117.99|116.89|117.84|116.74|118.02|116.92|117.68|116.58|291
1645167000000|2022-02-18 06:50:00|117.85|116.75|117.99|116.89|118.02|116.92|117.74|116.64|295
1645167300000|2022-02-18 06:55:00|118|116.9|118.05|116.95|118.05|116.95|117.84|116.74|351
1645167600000|2022-02-18 07:00:00|118.06|116.96|118.22|117.12|118.26|117.16|118.05|116.95|373
1645167900000|2022-02-18 07:05:00|118.23|117.13|118.3|117.2|118.34|117.24|118.19|117.09|283
1645168200000|2022-02-18 07:10:00|118.29|117.19|118.4|117.3|118.42|117.32|118.26|117.16|324
1645168500000|2022-02-18 07:15:00|118.41|117.31|118.49|117.39|118.57|117.47|118.34|117.24|287
1645168800000|2022-02-18 07:20:00|118.48|117.38|118.28|117.18|118.53|117.43|118.26|117.16|260
1645169100000|2022-02-18 07:25:00|118.27|117.17|117.75|116.65|118.31|117.21|117.59|116.49|346
1645169400000|2022-02-18 07:30:00|117.74|116.64|117.71|116.61|117.9|116.8|117.64|116.54|298
1645169700000|2022-02-18 07:35:00|117.7|116.6|117.9|116.8|117.91|116.81|117.67|116.57|360
1645170000000|2022-02-18 07:40:00|117.89|116.79|118.14|117.04|118.17|117.07|117.89|116.79|269
1645170300000|2022-02-18 07:45:00|118.13|117.03|118.06|116.96|118.17|117.07|118|116.9|256
1645170600000|2022-02-18 07:50:00|118.05|116.95|117.91|116.81|118.07|116.97|117.9|116.8|278
1645170900000|2022-02-18 07:55:00|117.92|116.82|118.13|117.03|118.13|117.03|117.9|116.8|280
1645171200000|2022-02-18 08:00:00|118.12|117.02|122.38|121.28|123.88|122.78|118.06|116.96|876
1645171500000|2022-02-18 08:05:00|122.25|121.15|120.59|119.49|122.38|121.28|120.44|119.34|733
1645171800000|2022-02-18 08:10:00|120.6|119.5|121.16|120.06|121.24|120.14|120.49|119.39|593
1645172100000|2022-02-18 08:15:00|121.15|120.05|120.68|119.58|121.26|120.16|120.66|119.56|460
1645172400000|2022-02-18 08:20:00|120.69|119.59|120.47|119.37|120.95|119.85|120.43|119.33|370
1645172700000|2022-02-18 08:25:00|120.46|119.36|120.75|119.65|120.8|119.7|120.04|118.94|512
1645173000000|2022-02-18 08:30:00|120.74|119.64|119.82|118.72|120.75|119.65|119.43|118.33|594
1645173300000|2022-02-18 08:35:00|119.83|118.73|119.58|118.48|119.83|118.73|119.47|118.37|468
1645173600000|2022-02-18 08:40:00|119.59|118.49|119.66|118.56|119.88|118.78|119.5|118.4|558
1645173900000|2022-02-18 08:45:00|119.67|118.57|119.19|118.09|119.87|118.77|119.15|118.05|573
1645174200000|2022-02-18 08:50:00|119.22|118.12|119.87|118.77|120.04|118.94|119.15|118.05|521
1645174500000|2022-02-18 08:55:00|119.86|118.76|120.06|118.96|120.55|119.45|119.84|118.74|594
1645174800000|2022-02-18 09:00:00|120.05|118.95|120.07|118.97|120.3|119.2|120.05|118.95|443
1645175100000|2022-02-18 09:05:00|120.08|118.98|119.97|118.87|120.14|119.04|119.85|118.75|352
1645175400000|2022-02-18 09:10:00|119.98|118.88|119.78|118.68|120|118.9|119.65|118.55|402
1645175700000|2022-02-18 09:15:00|119.77|118.67|119.66|118.56|120.01|118.91|119.54|118.44|339
1645176000000|2022-02-18 09:20:00|119.65|118.55|120.02|118.92|120.05|118.95|119.65|118.55|364
1645176300000|2022-02-18 09:25:00|120.01|118.91|120.17|119.07|120.21|119.11|120|118.9|210
1645176600000|2022-02-18 09:30:00|120.18|119.08|120.07|118.97|120.28|119.18|119.99|118.89|233
1645176900000|2022-02-18 09:35:00|120.05|118.95|120.09|118.99|120.1|119|120.02|118.92|264
1645177200000|2022-02-18 09:40:00|120.08|118.98|120.42|119.32|120.43|119.33|120.07|118.97|322
1645177500000|2022-02-18 09:45:00|120.41|119.31|120.49|119.39|120.55|119.45|120.36|119.26|309
1645177800000|2022-02-18 09:50:00|120.48|119.38|120.26|119.16|120.59|119.49|120.14|119.04|370
1645178100000|2022-02-18 09:55:00|120.25|119.15|120.63|119.53|120.71|119.61|120.22|119.12|238
1645178400000|2022-02-18 10:00:00|120.64|119.54|120.19|119.09|120.64|119.54|120.19|119.09|315
1645178700000|2022-02-18 10:05:00|120.2|119.1|119.98|118.88|120.23|119.13|119.89|118.79|336
1645179000000|2022-02-18 10:10:00|119.97|118.87|119.87|118.77|119.99|118.89|119.63|118.53|298
1645179300000|2022-02-18 10:15:00|119.86|118.76|120.06|118.96|120.51|119.41|119.78|118.68|371
1645179600000|2022-02-18 10:20:00|120.09|118.99|119.67|118.57|120.58|119.48|119.67|118.57|415
1645179900000|2022-02-18 10:25:00|119.65|118.55|119.89|118.79|119.98|118.88|119.62|118.52|363
1645180200000|2022-02-18 10:30:00|119.9|118.8|119.8|118.7|120.03|118.93|119.69|118.59|341
1645180500000|2022-02-18 10:35:00|119.79|118.69|119.72|118.62|119.79|118.69|119.34|118.24|391
1645180800000|2022-02-18 10:40:00|119.73|118.63|119.56|118.46|119.81|118.71|119.48|118.38|390
1645181100000|2022-02-18 10:45:00|119.57|118.47|119.83|118.73|119.98|118.88|119.33|118.23|431
1645181400000|2022-02-18 10:50:00|119.84|118.74|119.79|118.69|119.9|118.8|119.71|118.61|317
1645181700000|2022-02-18 10:55:00|119.78|118.68|119.57|118.47|119.84|118.74|119.55|118.45|336
1645182000000|2022-02-18 11:00:00|119.58|118.48|119|117.9|119.76|118.66|119|117.9|372
1645182300000|2022-02-18 11:05:00|119.01|117.91|118.8|117.7|119.27|118.17|118.54|117.44|497
1645182600000|2022-02-18 11:10:00|118.81|117.71|118.59|117.49|118.87|117.77|118.28|117.18|520
1645182900000|2022-02-18 11:15:00|118.58|117.48|118.67|117.57|118.87|117.77|118.32|117.22|487
1645183200000|2022-02-18 11:20:00|118.66|117.56|118.88|117.78|118.99|117.89|118.46|117.36|413
1645183500000|2022-02-18 11:25:00|118.89|117.79|119.17|118.07|119.56|118.46|118.88|117.78|391
1645183800000|2022-02-18 11:30:00|119.18|118.08|119.18|118.08|119.45|118.35|119.15|118.05|355
1645184100000|2022-02-18 11:35:00|119.17|118.07|118.95|117.85|119.28|118.18|118.91|117.81|447
1645184400000|2022-02-18 11:40:00|118.96|117.86|119.28|118.18|119.34|118.24|118.67|117.57|435
1645184700000|2022-02-18 11:45:00|119.27|118.17|119.59|118.49|119.86|118.76|119.26|118.16|399
1645185000000|2022-02-18 11:50:00|119.6|118.5|119.31|118.21|119.72|118.62|119.17|118.07|397
1645185300000|2022-02-18 11:55:00|119.3|118.2|118.83|117.73|119.33|118.23|118.72|117.62|458
1645185600000|2022-02-18 12:00:00|118.89|117.79|119|117.9|119.1|118|118.27|117.17|672
1645185900000|2022-02-18 12:05:00|118.99|117.89|119.46|118.36|119.63|118.53|118.94|117.84|493
1645186200000|2022-02-18 12:10:00|119.45|118.35|120.36|119.26|120.36|119.26|119.42|118.32|466
1645186500000|2022-02-18 12:15:00|120.31|119.21|120.19|119.09|120.31|119.21|119.98|118.88|527
1645186800000|2022-02-18 12:20:00|120.18|119.08|120.36|119.26|120.39|119.29|120.03|118.93|447
1645187100000|2022-02-18 12:25:00|120.37|119.27|120.44|119.34|120.58|119.48|120.27|119.17|415
1645187400000|2022-02-18 12:30:00|120.43|119.33|120.45|119.35|120.51|119.41|120.23|119.13|315
1645187700000|2022-02-18 12:35:00|120.46|119.36|119.94|118.84|120.46|119.36|119.85|118.75|418
1645188000000|2022-02-18 12:40:00|119.93|118.83|119.96|118.86|120.45|119.35|119.88|118.78|443
1645188300000|2022-02-18 12:45:00|119.97|118.87|120.28|119.18|120.43|119.33|119.87|118.77|459
1645188600000|2022-02-18 12:50:00|120.29|119.19|120.96|119.86|121.17|120.07|120.29|119.19|490
1645188900000|2022-02-18 12:55:00|120.97|119.87|121.69|120.59|121.7|120.6|120.88|119.78|411
1645189200000|2022-02-18 13:00:00|121.7|120.6|121.48|120.38|122.11|121.01|121.35|120.25|508
1645189500000|2022-02-18 13:05:00|121.47|120.37|121.34|120.24|121.69|120.59|121.13|120.03|544
1645189800000|2022-02-18 13:10:00|121.33|120.23|121.18|120.08|122.4|121.3|121.14|120.04|670
1645190100000|2022-02-18 13:15:00|121.21|120.11|121.24|120.14|121.35|120.25|121.14|120.04|453
1645190400000|2022-02-18 13:20:00|121.23|120.13|120.85|119.75|121.3|120.2|120.71|119.61|430
1645190700000|2022-02-18 13:25:00|120.84|119.74|120.16|119.06|120.84|119.74|120.03|118.93|525
1645191000000|2022-02-18 13:30:00|120.15|119.05|120.05|118.95|120.18|119.08|119.75|118.65|509
1645191300000|2022-02-18 13:35:00|120.04|118.94|120.73|119.63|120.82|119.72|120.02|118.92|489
1645191600000|2022-02-18 13:40:00|120.71|119.61|120.97|119.87|121.04|119.94|120.62|119.52|384
1645191900000|2022-02-18 13:45:00|120.96|119.86|120.95|119.85|121.01|119.91|120.85|119.75|359
1645192200000|2022-02-18 13:50:00|120.94|119.84|120.9|119.8|120.97|119.87|120.51|119.41|444
1645192500000|2022-02-18 13:55:00|120.91|119.81|120.88|119.78|121.19|120.09|120.85|119.75|410
1645192800000|2022-02-18 14:00:00|120.86|119.76|121.34|120.24|121.37|120.27|120.83|119.73|482
1645193100000|2022-02-18 14:05:00|121.33|120.23|121.26|120.16|121.56|120.46|121.25|120.15|330
1645193400000|2022-02-18 14:10:00|121.25|120.15|120.75|119.65|121.43|120.33|120.71|119.61|415
1645193700000|2022-02-18 14:15:00|120.74|119.64|120.38|119.28|120.79|119.69|120.37|119.27|418
1645194000000|2022-02-18 14:20:00|120.37|119.27|120.17|119.07|120.41|119.31|119.98|118.88|389
1645194300000|2022-02-18 14:25:00|120.18|119.08|119.58|118.48|120.34|119.24|119.41|118.31|641
1645194600000|2022-02-18 14:30:00|119.59|118.49|119.28|118.18|120.26|119.16|119.25|118.15|610
1645194900000|2022-02-18 14:35:00|119.27|118.17|117.36|116.26|119.31|118.21|117.34|116.24|852
1645195200000|2022-02-18 14:40:00|117.38|116.28|116.56|115.46|117.38|116.28|116.35|115.25|841
1645195500000|2022-02-18 14:45:00|116.57|115.47|117.1|116|117.44|116.34|116.56|115.46|750
1645195800000|2022-02-18 14:50:00|117.11|116.01|119.04|117.94|119.13|118.03|117.11|116.01|747
1645196100000|2022-02-18 14:55:00|119.05|117.95|119.4|118.3|119.58|118.48|118.54|117.44|791
1645196400000|2022-02-18 15:00:00|119.39|118.29|119.68|118.58|120.35|119.25|119.35|118.25|786
1645196700000|2022-02-18 15:05:00|119.73|118.63|119.25|118.15|119.77|118.67|119.01|117.91|657
1645197000000|2022-02-18 15:10:00|119.26|118.16|118.97|117.87|119.3|118.2|118.63|117.53|616
1645197300000|2022-02-18 15:15:00|119|117.9|118.88|117.78|119.46|118.36|118.68|117.58|609
1645197600000|2022-02-18 15:20:00|118.89|117.79|118.53|117.43|119.02|117.92|118.51|117.41|534
1645197900000|2022-02-18 15:25:00|118.52|117.42|118.35|117.25|118.59|117.49|118.08|116.98|471
1645198200000|2022-02-18 15:30:00|118.33|117.23|117.32|116.22|118.35|117.25|116.81|115.71|755
1645198500000|2022-02-18 15:35:00|117.33|116.23|117.14|116.04|117.36|116.26|116.56|115.46|750
1645198800000|2022-02-18 15:40:00|117.13|116.03|117.08|115.98|117.36|116.26|116.64|115.54|684
1645199100000|2022-02-18 15:45:00|117.07|115.97|116.48|115.38|117.17|116.07|115.97|114.87|683
1645199400000|2022-02-18 15:50:00|116.49|115.39|116.61|115.51|116.84|115.74|116.14|115.04|620
1645199700000|2022-02-18 15:55:00|116.59|115.49|116.67|115.57|116.77|115.67|116.46|115.36|539
1645200000000|2022-02-18 16:00:00|116.66|115.56|115.55|114.45|116.88|115.78|115.38|114.28|710
1645200300000|2022-02-18 16:05:00|115.56|114.46|115.73|114.63|116.13|115.03|114.99|113.89|769
1645200600000|2022-02-18 16:10:00|115.74|114.64|116.65|115.55|116.75|115.65|115.72|114.62|660
1645200900000|2022-02-18 16:15:00|116.66|115.56|117.16|116.06|117.42|116.32|116.65|115.55|634
1645201200000|2022-02-18 16:20:00|117.15|116.05|117.51|116.41|117.66|116.56|117.04|115.94|584
1645201500000|2022-02-18 16:25:00|117.52|116.42|117.39|116.29|118.38|117.28|117.36|116.26|609
1645201800000|2022-02-18 16:30:00|117.38|116.28|117.35|116.25|117.8|116.7|117.15|116.05|585
1645202100000|2022-02-18 16:35:00|117.36|116.26|117.86|116.76|117.87|116.77|117.13|116.03|595
1645202400000|2022-02-18 16:40:00|117.84|116.74|117.47|116.37|117.87|116.77|117.41|116.31|503
1645202700000|2022-02-18 16:45:00|117.46|116.36|117.05|115.95|117.6|116.5|116.94|115.84|493
1645203000000|2022-02-18 16:50:00|117.04|115.94|116.94|115.84|117.17|116.07|116.82|115.72|499
1645203300000|2022-02-18 16:55:00|116.93|115.83|116.05|114.95|116.94|115.84|116.05|114.95|585
1645203600000|2022-02-18 17:00:00|116.02|114.92|116.67|115.57|116.77|115.67|116.02|114.92|585
1645203900000|2022-02-18 17:05:00|116.68|115.58|117.14|116.04|117.28|116.18|116.65|115.55|544
1645204200000|2022-02-18 17:10:00|117.15|116.05|116.78|115.68|117.27|116.17|116.75|115.65|461
1645204500000|2022-02-18 17:15:00|116.77|115.67|117.2|116.1|117.37|116.27|116.48|115.38|559
1645204800000|2022-02-18 17:20:00|117.21|116.11|116.84|115.74|117.38|116.28|116.72|115.62|453
1645205100000|2022-02-18 17:25:00|116.85|115.75|116.55|115.45|116.88|115.78|116.52|115.42|467
1645205400000|2022-02-18 17:30:00|116.54|115.44|116.54|115.44|116.9|115.8|116.25|115.15|583
1645205700000|2022-02-18 17:35:00|116.56|115.46|116.32|115.22|116.65|115.55|116.11|115.01|592
1645206000000|2022-02-18 17:40:00|116.33|115.23|116.45|115.35|116.7|115.6|116.32|115.22|488
1645206300000|2022-02-18 17:45:00|116.44|115.34|116.7|115.6|116.85|115.75|116.4|115.3|496
1645206600000|2022-02-18 17:50:00|116.69|115.59|116.73|115.63|117.05|115.95|116.62|115.52|471
1645206900000|2022-02-18 17:55:00|116.72|115.62|116.71|115.61|116.84|115.74|116.53|115.43|373
1645207200000|2022-02-18 18:00:00|116.7|115.6|116.41|115.31|116.83|115.73|116.24|115.14|481
1645207500000|2022-02-18 18:05:00|116.4|115.3|116.04|114.94|116.45|115.35|115.83|114.73|563
1645207800000|2022-02-18 18:10:00|116.05|114.95|115.96|114.86|116.25|115.15|115.87|114.77|460
1645208100000|2022-02-18 18:15:00|115.95|114.85|116.02|114.92|116.24|115.14|115.89|114.79|524
1645208400000|2022-02-18 18:20:00|116.03|114.93|116.57|115.47|116.73|115.63|115.98|114.88|432
1645208700000|2022-02-18 18:25:00|116.59|115.49|116.55|115.45|116.72|115.62|116.4|115.3|428
1645209000000|2022-02-18 18:30:00|116.54|115.44|116.81|115.71|116.82|115.72|116.52|115.42|278
1645209300000|2022-02-18 18:35:00|116.82|115.72|117.39|116.29|117.43|116.33|116.82|115.72|491
1645209600000|2022-02-18 18:40:00|117.38|116.28|117.24|116.14|117.43|116.33|117.19|116.09|408
1645209900000|2022-02-18 18:45:00|117.23|116.13|117.43|116.33|117.48|116.38|117.21|116.11|390
1645210200000|2022-02-18 18:50:00|117.44|116.34|117.54|116.44|117.71|116.61|117.24|116.14|450
1645210500000|2022-02-18 18:55:00|117.53|116.43|117.39|116.29|117.53|116.43|117.28|116.18|370
1645210800000|2022-02-18 19:00:00|117.4|116.3|117.38|116.28|117.54|116.44|117.31|116.21|422
1645211100000|2022-02-18 19:05:00|117.39|116.29|116.92|115.82|117.42|116.32|116.88|115.78|436
1645211400000|2022-02-18 19:10:00|116.93|115.83|116.78|115.68|116.98|115.88|116.76|115.66|380
1645211700000|2022-02-18 19:15:00|116.77|115.67|116.88|115.78|117.25|116.15|116.7|115.6|489
1645212000000|2022-02-18 19:20:00|116.9|115.8|117.13|116.03|117.17|116.07|116.8|115.7|382
1645212300000|2022-02-18 19:25:00|117.12|116.02|117.05|115.95|117.14|116.04|116.91|115.81|393
1645212600000|2022-02-18 19:30:00|117.04|115.94|117.11|116.01|117.27|116.17|116.9|115.8|509
1645212900000|2022-02-18 19:35:00|117.1|116|116.67|115.57|117.12|116.02|116.63|115.53|398
1645213200000|2022-02-18 19:40:00|116.65|115.55|116.49|115.39|116.71|115.61|116.48|115.38|362
1645213500000|2022-02-18 19:45:00|116.5|115.4|116.4|115.3|116.55|115.45|116.27|115.17|423
1645213800000|2022-02-18 19:50:00|116.39|115.29|116.72|115.62|116.74|115.64|116.33|115.23|383
1645214100000|2022-02-18 19:55:00|116.71|115.61|116.82|115.72|116.88|115.78|116.64|115.54|341
1645214400000|2022-02-18 20:00:00|116.81|115.71|116.96|115.86|117.35|116.25|116.81|115.71|523
1645214700000|2022-02-18 20:05:00|116.95|115.85|116.83|115.73|117.11|116.01|116.75|115.65|452
1645215000000|2022-02-18 20:10:00|116.85|115.75|116.63|115.53|117.04|115.94|116.6|115.5|463
1645215300000|2022-02-18 20:15:00|116.64|115.54|116.28|115.18|116.7|115.6|116.25|115.15|443
1645215600000|2022-02-18 20:20:00|116.29|115.19|116.29|115.19|116.48|115.38|116.26|115.16|421
1645215900000|2022-02-18 20:25:00|116.27|115.17|116.13|115.03|116.41|115.31|116.09|114.99|436
1645216200000|2022-02-18 20:30:00|116.14|115.04|115.53|114.43|116.15|115.05|115.51|114.41|357
1645216500000|2022-02-18 20:35:00|115.54|114.44|115.61|114.51|115.67|114.57|115.46|114.36|340
1645216800000|2022-02-18 20:40:00|115.6|114.5|116.02|114.92|116.15|115.05|115.59|114.49|371
1645217100000|2022-02-18 20:45:00|116.03|114.93|116.12|115.02|116.17|115.07|115.79|114.69|390
1645217400000|2022-02-18 20:50:00|116.11|115.01|115.64|114.54|116.11|115.01|115.51|114.41|435
1645217700000|2022-02-18 20:55:00|115.65|114.55|115.77|114.67|115.77|114.67|115.54|114.44|446
1645218000000|2022-02-18 21:00:00|115.73|114.63|116.14|115.04|116.31|115.21|115.73|114.63|473
1645218300000|2022-02-18 21:05:00|116.13|115.03|115.83|114.73|116.25|115.15|115.71|114.61|327
1645218600000|2022-02-18 21:10:00|115.82|114.72|116.21|115.11|116.24|115.14|115.81|114.71|346
1645218900000|2022-02-18 21:15:00|116.2|115.1|116.5|115.4|116.55|115.45|116.1|115|290
1645219200000|2022-02-18 21:20:00|116.51|115.41|116.52|115.42|116.56|115.46|116.4|115.3|176
1645219500000|2022-02-18 21:25:00|116.51|115.41|116.79|115.69|116.83|115.73|116.43|115.33|218
1645219800000|2022-02-18 21:30:00|116.82|115.72|116.23|115.13|116.82|115.72|116.23|115.13|248
1645220100000|2022-02-18 21:35:00|116.24|115.14|116.36|115.26|116.45|115.35|116.05|114.95|248
1645220400000|2022-02-18 21:40:00|116.35|115.25|116.52|115.42|116.55|115.45|116.22|115.12|205
1645220700000|2022-02-18 21:45:00|116.5|115.4|116.13|115.03|116.5|115.4|116.12|115.02|219
1645221000000|2022-02-18 21:50:00|116.12|115.02|116.02|114.92|116.26|115.16|115.92|114.82|184
1645221300000|2022-02-18 21:55:00|116.03|114.93|115.94|114.84|116.24|115.14|115.94|114.84|183
1645257600000|2022-02-19 08:00:00|117.43|116.33|117.55|116.45|117.6|116.5|117.43|116.33|144
1645257900000|2022-02-19 08:05:00|117.54|116.44|117.52|116.42|117.6|116.5|117.52|116.42|100
1645258200000|2022-02-19 08:10:00|117.55|116.45|117.45|116.35|117.58|116.48|117.43|116.33|110
1645258500000|2022-02-19 08:15:00|117.43|116.33|117.48|116.38|117.51|116.41|117.42|116.32|91
1645258800000|2022-02-19 08:20:00|117.49|116.39|117.48|116.38|117.59|116.49|117.47|116.37|99
1645259100000|2022-02-19 08:25:00|117.49|116.39|117.36|116.26|117.49|116.39|117.13|116.03|141
1645259400000|2022-02-19 08:30:00|117.35|116.25|117.2|116.1|117.56|116.46|117.18|116.08|147
1645259700000|2022-02-19 08:35:00|117.19|116.09|117.14|116.04|117.39|116.29|116.98|115.88|220
1645260000000|2022-02-19 08:40:00|117.15|116.05|117.26|116.16|117.35|116.25|117.14|116.04|122
1645260300000|2022-02-19 08:45:00|117.27|116.17|117.03|115.93|117.35|116.25|116.89|115.79|227
1645260600000|2022-02-19 08:50:00|117.04|115.94|116.61|115.51|117.04|115.94|116.39|115.29|350
1645260900000|2022-02-19 08:55:00|116.62|115.52|116.56|115.46|116.77|115.67|116.55|115.45|234
1645261200000|2022-02-19 09:00:00|116.55|115.45|116.87|115.77|116.96|115.86|116.38|115.28|240
1645261500000|2022-02-19 09:05:00|116.85|115.75|116.54|115.44|116.88|115.78|116.38|115.28|241
1645261800000|2022-02-19 09:10:00|116.53|115.43|116.39|115.29|116.69|115.59|116.24|115.14|285
1645262100000|2022-02-19 09:15:00|116.4|115.3|116.57|115.47|116.61|115.51|116.39|115.29|239
1645262400000|2022-02-19 09:20:00|116.58|115.48|116.51|115.41|116.77|115.67|116.47|115.37|149
1645262700000|2022-02-19 09:25:00|116.52|115.42|116.47|115.37|116.7|115.6|116.47|115.37|143
1645263000000|2022-02-19 09:30:00|116.46|115.36|116.68|115.58|116.7|115.6|116.46|115.36|165
1645263300000|2022-02-19 09:35:00|116.67|115.57|116.53|115.43|116.82|115.72|116.47|115.37|155
1645263600000|2022-02-19 09:40:00|116.52|115.42|116.45|115.35|116.6|115.5|116.29|115.19|182
1645263900000|2022-02-19 09:45:00|116.44|115.34|116.35|115.25|116.58|115.48|116.3|115.2|140
1645264200000|2022-02-19 09:50:00|116.34|115.24|116.42|115.32|116.43|115.33|116.28|115.18|132
1645264500000|2022-02-19 09:55:00|116.41|115.31|116.38|115.28|116.51|115.41|116.34|115.24|89
1645264800000|2022-02-19 10:00:00|116.39|115.29|116.57|115.47|116.58|115.48|116.39|115.29|167
1645265100000|2022-02-19 10:05:00|116.58|115.48|116.5|115.4|116.67|115.57|116.47|115.37|158
1645265400000|2022-02-19 10:10:00|116.47|115.37|116.51|115.41|116.63|115.53|116.39|115.29|118
1645265700000|2022-02-19 10:15:00|116.5|115.4|116.09|114.99|116.59|115.49|116.08|114.98|188
1645266000000|2022-02-19 10:20:00|116.08|114.98|115.88|114.78|116.31|115.21|115.7|114.6|320
1645266300000|2022-02-19 10:25:00|115.89|114.79|115.77|114.67|116.01|114.91|115.66|114.56|258
1645266600000|2022-02-19 10:30:00|115.78|114.68|116.07|114.97|116.16|115.06|115.59|114.49|262
1645266900000|2022-02-19 10:35:00|116.03|114.93|115.9|114.8|116.03|114.93|115.79|114.69|148
1645267200000|2022-02-19 10:40:00|115.89|114.79|115.7|114.6|115.99|114.89|115.67|114.57|142
1645267500000|2022-02-19 10:45:00|115.69|114.59|115.91|114.81|116.01|114.91|115.69|114.59|171
1645267800000|2022-02-19 10:50:00|115.92|114.82|115.94|114.84|116.05|114.95|115.76|114.66|147
1645268100000|2022-02-19 10:55:00|115.93|114.83|116.16|115.06|116.27|115.17|115.88|114.78|245
1645268400000|2022-02-19 11:00:00|116.17|115.07|116.28|115.18|116.41|115.31|116.03|114.93|204
1645268700000|2022-02-19 11:05:00|116.29|115.19|116.17|115.07|116.38|115.28|116.15|115.05|144
1645269000000|2022-02-19 11:10:00|116.16|115.06|116.18|115.08|116.29|115.19|116.08|114.98|143
1645269300000|2022-02-19 11:15:00|116.17|115.07|116.04|114.94|116.22|115.12|116.04|114.94|114
1645269600000|2022-02-19 11:20:00|116.06|114.96|115.94|114.84|116.07|114.97|115.87|114.77|147
1645269900000|2022-02-19 11:25:00|115.95|114.85|115.84|114.74|115.97|114.87|115.66|114.56|196
1645270200000|2022-02-19 11:30:00|115.82|114.72|114.36|113.26|115.82|114.72|114.24|113.14|431
1645270500000|2022-02-19 11:35:00|114.37|113.27|114.43|113.33|114.67|113.57|114.08|112.98|494
1645270800000|2022-02-19 11:40:00|114.44|113.34|114.19|113.09|114.44|113.34|113.69|112.59|509
1645271100000|2022-02-19 11:45:00|114.18|113.08|114.32|113.22|114.66|113.56|113.95|112.85|366
1645271400000|2022-02-19 11:50:00|114.3|113.2|114.15|113.05|114.4|113.3|113.89|112.79|299
1645271700000|2022-02-19 11:55:00|114.16|113.06|114.13|113.03|114.2|113.1|113.86|112.76|297
1645272000000|2022-02-19 12:00:00|114.12|113.02|114.04|112.94|114.28|113.18|113.97|112.87|308
1645272300000|2022-02-19 12:05:00|114.05|112.95|114.36|113.26|114.36|113.26|113.65|112.55|366
1645272600000|2022-02-19 12:10:00|114.35|113.25|114.65|113.55|114.82|113.72|114.17|113.07|359
1645272900000|2022-02-19 12:15:00|114.64|113.54|114.57|113.47|114.85|113.75|114.46|113.36|295
1645273200000|2022-02-19 12:20:00|114.58|113.48|114.39|113.29|114.76|113.66|114.38|113.28|223
1645273500000|2022-02-19 12:25:00|114.38|113.28|114.45|113.35|114.53|113.43|114.24|113.14|215
1645273800000|2022-02-19 12:30:00|114.44|113.34|114.44|113.34|114.57|113.47|114.22|113.12|268
1645274100000|2022-02-19 12:35:00|114.43|113.33|114.22|113.12|114.55|113.45|114.12|113.02|208
1645274400000|2022-02-19 12:40:00|114.23|113.13|114.27|113.17|114.39|113.29|114.14|113.04|142
1645274700000|2022-02-19 12:45:00|114.28|113.18|114.71|113.61|114.72|113.62|114.16|113.06|179
1645275000000|2022-02-19 12:50:00|114.72|113.62|114.57|113.47|114.78|113.68|114.55|113.45|166
1645275300000|2022-02-19 12:55:00|114.56|113.46|114.44|113.34|114.64|113.54|114.23|113.13|231
1645275600000|2022-02-19 13:00:00|114.43|113.33|114.04|112.94|114.56|113.46|113.93|112.83|251
1645275900000|2022-02-19 13:05:00|114.03|112.93|114.1|113|114.12|113.02|113.73|112.63|350
1645276200000|2022-02-19 13:10:00|114.09|112.99|114.7|113.6|114.7|113.6|114.04|112.94|313
1645276500000|2022-02-19 13:15:00|114.69|113.59|114.75|113.65|115.13|114.03|114.64|113.54|355
1645276800000|2022-02-19 13:20:00|114.74|113.64|114.66|113.56|114.95|113.85|114.43|113.33|360
1645277100000|2022-02-19 13:25:00|114.64|113.54|114.99|113.89|115.02|113.92|114.62|113.52|248
1645277400000|2022-02-19 13:30:00|115|113.9|115.35|114.25|115.36|114.26|114.84|113.74|264
1645277700000|2022-02-19 13:35:00|115.36|114.26|115.33|114.23|115.5|114.4|115.2|114.1|227
1645278000000|2022-02-19 13:40:00|115.34|114.24|115.62|114.52|115.75|114.65|115.32|114.22|302
1645278300000|2022-02-19 13:45:00|115.61|114.51|115.86|114.76|115.93|114.83|115.61|114.51|316
1645278600000|2022-02-19 13:50:00|115.87|114.77|116.06|114.96|116.09|114.99|115.83|114.73|205
1645278900000|2022-02-19 13:55:00|116.05|114.95|116.25|115.15|116.42|115.32|116.03|114.93|285
1645279200000|2022-02-19 14:00:00|116.24|115.14|116.01|114.91|116.24|115.14|115.86|114.76|247
1645279500000|2022-02-19 14:05:00|116|114.9|115.95|114.85|116.13|115.03|115.81|114.71|267
1645279800000|2022-02-19 14:10:00|115.94|114.84|115.93|114.83|116.06|114.96|115.83|114.73|263
1645280100000|2022-02-19 14:15:00|115.92|114.82|115.63|114.53|116.06|114.96|115.62|114.52|227
1645280400000|2022-02-19 14:20:00|115.64|114.54|115.52|114.42|115.74|114.64|115.47|114.37|178
1645280700000|2022-02-19 14:25:00|115.53|114.43|115.54|114.44|115.72|114.62|115.49|114.39|169
1645281000000|2022-02-19 14:30:00|115.53|114.43|115.32|114.22|115.58|114.48|115.2|114.1|211
1645281300000|2022-02-19 14:35:00|115.31|114.21|115.42|114.32|115.53|114.43|115.16|114.06|215
1645281600000|2022-02-19 14:40:00|115.43|114.33|115.66|114.56|115.67|114.57|115.36|114.26|169
1645281900000|2022-02-19 14:45:00|115.67|114.57|115.92|114.82|115.97|114.87|115.66|114.56|262
1645282200000|2022-02-19 14:50:00|115.93|114.83|115.8|114.7|115.93|114.83|115.61|114.51|190
1645282500000|2022-02-19 14:55:00|115.81|114.71|115.51|114.41|115.84|114.74|115.51|114.41|164
1645282800000|2022-02-19 15:00:00|115.52|114.42|115.51|114.41|115.63|114.53|115.4|114.3|152
1645283100000|2022-02-19 15:05:00|115.5|114.4|115.59|114.49|115.72|114.62|115.32|114.22|161
1645283400000|2022-02-19 15:10:00|115.6|114.5|115.67|114.57|115.71|114.61|115.59|114.49|161
1645283700000|2022-02-19 15:15:00|115.68|114.58|116.12|115.02|116.2|115.1|115.67|114.57|243
1645284000000|2022-02-19 15:20:00|116.13|115.03|116.32|115.22|116.42|115.32|116.06|114.96|176
1645284300000|2022-02-19 15:25:00|116.31|115.21|116.47|115.37|116.48|115.38|116.12|115.02|143
1645284600000|2022-02-19 15:30:00|116.46|115.36|116.39|115.29|116.6|115.5|116.16|115.06|295
1645284900000|2022-02-19 15:35:00|116.38|115.28|116.64|115.54|116.77|115.67|116.37|115.27|248
1645285200000|2022-02-19 15:40:00|116.65|115.55|116.73|115.63|116.86|115.76|116.52|115.42|227
1645285500000|2022-02-19 15:45:00|116.72|115.62|116.75|115.65|116.85|115.75|116.62|115.52|225
1645285800000|2022-02-19 15:50:00|116.74|115.64|116.75|115.65|116.84|115.74|116.59|115.49|236
1645286100000|2022-02-19 15:55:00|116.76|115.66|116.42|115.32|116.76|115.66|116.42|115.32|176
1645286400000|2022-02-19 16:00:00|116.43|115.33|116.35|115.25|116.56|115.46|116.12|115.02|253
1645286700000|2022-02-19 16:05:00|116.36|115.26|117.1|116|117.11|116.01|116.36|115.26|366
1645287000000|2022-02-19 16:10:00|117.11|116.01|117.32|116.22|117.38|116.28|117.02|115.92|348
1645287300000|2022-02-19 16:15:00|117.31|116.21|117.26|116.16|117.7|116.6|117.14|116.04|416
1645287600000|2022-02-19 16:20:00|117.25|116.15|117.36|116.26|117.57|116.47|117.23|116.13|320
1645287900000|2022-02-19 16:25:00|117.35|116.25|117.02|115.92|117.54|116.44|116.89|115.79|363
1645288200000|2022-02-19 16:30:00|117.01|115.91|117.24|116.14|117.45|116.35|116.85|115.75|378
1645288500000|2022-02-19 16:35:00|117.23|116.13|117.21|116.11|117.27|116.17|117.14|116.04|278
1645288800000|2022-02-19 16:40:00|117.22|116.12|116.75|115.65|117.22|116.12|116.71|115.61|228
1645289100000|2022-02-19 16:45:00|116.76|115.66|116.36|115.26|116.86|115.76|116.35|115.25|287
1645289400000|2022-02-19 16:50:00|116.37|115.27|116.35|115.25|116.46|115.36|116.17|115.07|218
1645289700000|2022-02-19 16:55:00|116.36|115.26|115.97|114.87|116.36|115.26|115.68|114.58|361
1645290000000|2022-02-19 17:00:00|115.96|114.86|115.38|114.28|115.97|114.87|115.23|114.13|348
1645290300000|2022-02-19 17:05:00|115.39|114.29|115.94|114.84|115.95|114.85|115.39|114.29|338
1645290600000|2022-02-19 17:10:00|115.95|114.85|116.07|114.97|116.09|114.99|115.83|114.73|214
1645290900000|2022-02-19 17:15:00|116.08|114.98|116.14|115.04|116.17|115.07|115.73|114.63|277
1645291200000|2022-02-19 17:20:00|116.13|115.03|116.18|115.08|116.32|115.22|116.04|114.94|268
1645291500000|2022-02-19 17:25:00|116.17|115.07|116.47|115.37|116.56|115.46|116.17|115.07|256
1645291800000|2022-02-19 17:30:00|116.46|115.36|116.59|115.49|116.63|115.53|116.34|115.24|313
1645292100000|2022-02-19 17:35:00|116.58|115.48|116.75|115.65|116.8|115.7|116.49|115.39|161
1645292400000|2022-02-19 17:40:00|116.74|115.64|116.79|115.69|116.82|115.72|116.57|115.47|196
1645292700000|2022-02-19 17:45:00|116.78|115.68|116.44|115.34|116.86|115.76|116.44|115.34|211
1645293000000|2022-02-19 17:50:00|116.45|115.35|116.76|115.66|116.85|115.75|116.45|115.35|193
1645293300000|2022-02-19 17:55:00|116.75|115.65|116.75|115.65|116.86|115.76|116.72|115.62|155
1645293600000|2022-02-19 18:00:00|116.74|115.64|116.63|115.53|116.74|115.64|116.55|115.45|157
1645293900000|2022-02-19 18:05:00|116.64|115.54|116.72|115.62|116.82|115.72|116.63|115.53|169
1645294200000|2022-02-19 18:10:00|116.73|115.63|116.55|115.45|116.86|115.76|116.52|115.42|149
1645294500000|2022-02-19 18:15:00|116.56|115.46|116.65|115.55|116.78|115.68|116.55|115.45|148
1645294800000|2022-02-19 18:20:00|116.64|115.54|116.48|115.38|116.65|115.55|116.48|115.38|123
1645295100000|2022-02-19 18:25:00|116.49|115.39|116.28|115.18|116.49|115.39|116.26|115.16|150
1645295400000|2022-02-19 18:30:00|116.27|115.17|116.09|114.99|116.3|115.2|116.05|114.95|152
1645295700000|2022-02-19 18:35:00|116.08|114.98|116.23|115.13|116.34|115.24|116.07|114.97|126
1645296000000|2022-02-19 18:40:00|116.22|115.12|116.23|115.13|116.39|115.29|116.15|115.05|186
1645296300000|2022-02-19 18:45:00|116.24|115.14|116.25|115.15|116.36|115.26|116.18|115.08|133
1645296600000|2022-02-19 18:50:00|116.24|115.14|116.33|115.23|116.49|115.39|116.24|115.14|164
1645296900000|2022-02-19 18:55:00|116.31|115.21|116.17|115.07|116.31|115.21|116.08|114.98|139
1645297200000|2022-02-19 19:00:00|116.16|115.06|116.07|114.97|116.21|115.11|115.96|114.86|145
1645297500000|2022-02-19 19:05:00|116.06|114.96|115.65|114.55|116.07|114.97|115.47|114.37|219
1645297800000|2022-02-19 19:10:00|115.66|114.56|115.81|114.71|115.81|114.71|115.65|114.55|155
1645298100000|2022-02-19 19:15:00|115.83|114.73|115.74|114.64|115.97|114.87|115.74|114.64|173
1645298400000|2022-02-19 19:20:00|115.75|114.65|115.76|114.66|115.88|114.78|115.66|114.56|129
1645298700000|2022-02-19 19:25:00|115.77|114.67|115.96|114.86|115.97|114.87|115.77|114.67|159
1645299000000|2022-02-19 19:30:00|115.95|114.85|116.07|114.97|116.11|115.01|115.93|114.83|157
1645299300000|2022-02-19 19:35:00|116.06|114.96|116.25|115.15|116.3|115.2|116.06|114.96|163
1645299600000|2022-02-19 19:40:00|116.24|115.14|116.34|115.24|116.46|115.36|116.23|115.13|163
1645299900000|2022-02-19 19:45:00|116.35|115.25|115.79|114.69|116.35|115.25|115.74|114.64|183
1645300200000|2022-02-19 19:50:00|115.78|114.68|115.66|114.56|115.89|114.79|115.66|114.56|188
1645300500000|2022-02-19 19:55:00|115.67|114.57|115.48|114.38|115.67|114.57|115.36|114.26|226
1645300800000|2022-02-19 20:00:00|115.47|114.37|115.46|114.36|115.54|114.44|115.26|114.16|190
1645301100000|2022-02-19 20:05:00|115.47|114.37|115.65|114.55|115.68|114.58|115.46|114.36|129
1645301400000|2022-02-19 20:10:00|115.66|114.56|115.78|114.68|115.8|114.7|115.65|114.55|137
1645301700000|2022-02-19 20:15:00|115.79|114.69|115.85|114.75|115.96|114.86|115.77|114.67|130
1645302000000|2022-02-19 20:20:00|115.86|114.76|115.86|114.76|115.86|114.76|115.81|114.71|124
1645302300000|2022-02-19 20:25:00|115.85|114.75|115.78|114.68|115.86|114.76|115.74|114.64|122
1645302600000|2022-02-19 20:30:00|115.77|114.67|115.88|114.78|115.88|114.78|115.58|114.48|138
1645302900000|2022-02-19 20:35:00|115.87|114.77|115.97|114.87|115.99|114.89|115.83|114.73|96
1645303200000|2022-02-19 20:40:00|115.98|114.88|115.8|114.7|115.98|114.88|115.73|114.63|90
1645303500000|2022-02-19 20:45:00|115.81|114.71|115.76|114.66|115.82|114.72|115.74|114.64|101
1645303800000|2022-02-19 20:50:00|115.77|114.67|115.79|114.69|115.8|114.7|115.65|114.55|114
1645304100000|2022-02-19 20:55:00|115.78|114.68|115.69|114.59|115.81|114.71|115.65|114.55|96
1645304400000|2022-02-19 21:00:00|115.68|114.58|115.79|114.69|115.8|114.7|115.62|114.52|167
1645304700000|2022-02-19 21:05:00|115.8|114.7|115.77|114.67|115.89|114.79|115.76|114.66|133
1645305000000|2022-02-19 21:10:00|115.76|114.66|115.69|114.59|115.78|114.68|115.59|114.49|131
1645305300000|2022-02-19 21:15:00|115.68|114.58|115.05|113.95|115.68|114.58|114.77|113.67|319
1645305600000|2022-02-19 21:20:00|115.06|113.96|115.09|113.99|115.15|114.05|114.92|113.82|222
1645305900000|2022-02-19 21:25:00|115.08|113.98|115.48|114.38|115.49|114.39|115.08|113.98|156
1645306200000|2022-02-19 21:30:00|115.47|114.37|115.28|114.18|115.5|114.4|115.25|114.15|167
1645306500000|2022-02-19 21:35:00|115.29|114.19|115.39|114.29|115.4|114.3|115.27|114.17|100
1645306800000|2022-02-19 21:40:00|115.41|114.31|115.53|114.43|115.54|114.44|115.23|114.13|142
1645307100000|2022-02-19 21:45:00|115.54|114.44|115.41|114.31|115.57|114.47|115.31|114.21|203
1645307400000|2022-02-19 21:50:00|115.42|114.32|115.38|114.28|115.52|114.42|115.33|114.23|187
1645307700000|2022-02-19 21:55:00|115.37|114.27|115.38|114.28|115.48|114.38|115.35|114.25|139
1645308000000|2022-02-19 22:00:00|115.39|114.29|115.44|114.34|115.67|114.57|115.36|114.26|154
1645308300000|2022-02-19 22:05:00|115.43|114.33|115.35|114.25|115.53|114.43|115.34|114.24|125
1645308600000|2022-02-19 22:10:00|115.34|114.24|115.34|114.24|115.36|114.26|115.16|114.06|159
1645308900000|2022-02-19 22:15:00|115.35|114.25|115.23|114.13|115.36|114.26|115.2|114.1|140
1645309200000|2022-02-19 22:20:00|115.22|114.12|115.11|114.01|115.23|114.13|114.95|113.85|129
1645309500000|2022-02-19 22:25:00|115.15|114.05|115.38|114.28|115.39|114.29|115.15|114.05|114
1645309800000|2022-02-19 22:30:00|115.39|114.29|115.46|114.36|115.47|114.37|115.39|114.29|104
1645310100000|2022-02-19 22:35:00|115.45|114.35|115.67|114.57|115.67|114.57|115.44|114.34|100
1645310400000|2022-02-19 22:40:00|115.66|114.56|115.93|114.83|115.93|114.83|115.66|114.56|97
1645310700000|2022-02-19 22:45:00|115.92|114.82|115.94|114.84|115.94|114.84|115.89|114.79|45
1645311000000|2022-02-19 22:50:00|115.93|114.83|115.97|114.87|116.04|114.94|115.9|114.8|103
1645311300000|2022-02-19 22:55:00|115.98|114.88|115.93|114.83|115.98|114.88|115.93|114.83|63
1645311600000|2022-02-19 23:00:00|115.94|114.84|115.8|114.7|115.95|114.85|115.72|114.62|156
1645311900000|2022-02-19 23:05:00|115.79|114.69|115.8|114.7|115.85|114.75|115.74|114.64|134
1645312200000|2022-02-19 23:10:00|115.83|114.73|116.07|114.97|116.07|114.97|115.83|114.73|166
1645312500000|2022-02-19 23:15:00|116.06|114.96|116.1|115|116.15|115.05|116.03|114.93|135
1645312800000|2022-02-19 23:20:00|116.11|115.01|116.11|115.01|116.14|115.04|116.03|114.93|154
1645313100000|2022-02-19 23:25:00|116.12|115.02|116|114.9|116.13|115.03|115.95|114.85|125
1645313400000|2022-02-19 23:30:00|116.01|114.91|116.29|115.19|116.29|115.19|115.95|114.85|194
1645313700000|2022-02-19 23:35:00|116.28|115.18|116.34|115.24|116.36|115.26|116.21|115.11|156
1645314000000|2022-02-19 23:40:00|116.33|115.23|116.27|115.17|116.36|115.26|116.23|115.13|112
1645314300000|2022-02-19 23:45:00|116.26|115.16|116.04|114.94|116.35|115.25|115.92|114.82|194
1645314600000|2022-02-19 23:50:00|116.03|114.93|116.33|115.23|116.35|115.25|116.03|114.93|178
1645314900000|2022-02-19 23:55:00|116.32|115.22|116.15|115.05|116.34|115.24|116.14|115.04|118
1645315200000|2022-02-20 00:00:00|116.16|115.06|116.32|115.22|116.33|115.23|116.11|115.01|123
1645315500000|2022-02-20 00:05:00|116.3|115.2|116.23|115.13|116.3|115.2|116.12|115.02|193
1645315800000|2022-02-20 00:10:00|116.22|115.12|116.16|115.06|116.25|115.15|116.05|114.95|123
1645316100000|2022-02-20 00:15:00|116.15|115.05|116.02|114.92|116.16|115.06|115.98|114.88|152
1645316400000|2022-02-20 00:20:00|116.01|114.91|115.86|114.76|116.02|114.92|115.85|114.75|134
1645316700000|2022-02-20 00:25:00|115.85|114.75|115.47|114.37|115.86|114.76|115.46|114.36|165
1645317000000|2022-02-20 00:30:00|115.46|114.36|115.46|114.36|115.66|114.56|115.45|114.35|127
1645317300000|2022-02-20 00:35:00|115.47|114.37|115.08|113.98|115.48|114.38|115.02|113.92|143
1645317600000|2022-02-20 00:40:00|115.07|113.97|115.16|114.06|115.25|114.15|115.07|113.97|166
1645317900000|2022-02-20 00:45:00|115.15|114.05|115.2|114.1|115.26|114.16|115.15|114.05|107
1645318200000|2022-02-20 00:50:00|115.21|114.11|115.13|114.03|115.24|114.14|115.03|113.93|168
1645318500000|2022-02-20 00:55:00|115.14|114.04|115.23|114.13|115.33|114.23|115.07|113.97|177
1645318800000|2022-02-20 01:00:00|115.24|114.14|115.06|113.96|115.27|114.17|115.04|113.94|144
1645319100000|2022-02-20 01:05:00|115.07|113.97|114.94|113.84|115.24|114.14|114.74|113.64|190
1645319400000|2022-02-20 01:10:00|114.93|113.83|115.03|113.93|115.03|113.93|114.87|113.77|218
1645319700000|2022-02-20 01:15:00|115.02|113.92|114.86|113.76|115.05|113.95|114.83|113.73|159
1645320000000|2022-02-20 01:20:00|114.85|113.75|115.12|114.02|115.16|114.06|114.84|113.74|152
1645320300000|2022-02-20 01:25:00|115.13|114.03|115.21|114.11|115.34|114.24|115.11|114.01|192
1645320600000|2022-02-20 01:30:00|115.2|114.1|115.31|114.21|115.34|114.24|115.2|114.1|99
1645320900000|2022-02-20 01:35:00|115.32|114.22|115.2|114.1|115.34|114.24|115.2|114.1|105
1645321200000|2022-02-20 01:40:00|115.21|114.11|115.55|114.45|115.57|114.47|115.11|114.01|151
1645321500000|2022-02-20 01:45:00|115.56|114.46|115.53|114.43|115.63|114.53|115.44|114.34|160
1645321800000|2022-02-20 01:50:00|115.54|114.44|115.64|114.54|115.66|114.56|115.52|114.42|114
1645322100000|2022-02-20 01:55:00|115.63|114.53|115.55|114.45|115.68|114.58|115.54|114.44|110
1645322400000|2022-02-20 02:00:00|115.56|114.46|115.55|114.45|115.63|114.53|115.52|114.42|102
1645322700000|2022-02-20 02:05:00|115.54|114.44|115.44|114.34|115.54|114.44|115.22|114.12|129
1645323000000|2022-02-20 02:10:00|115.43|114.33|115.42|114.32|115.47|114.37|115.33|114.23|89
1645323300000|2022-02-20 02:15:00|115.41|114.31|115.44|114.34|115.47|114.37|115.39|114.29|93
1645323600000|2022-02-20 02:20:00|115.43|114.33|115.4|114.3|115.52|114.42|115.29|114.19|126
1645323900000|2022-02-20 02:25:00|115.41|114.31|115.37|114.27|115.42|114.32|115.3|114.2|89
1645324200000|2022-02-20 02:30:00|115.36|114.26|115.17|114.07|115.37|114.27|115.02|113.92|164
1645324500000|2022-02-20 02:35:00|115.16|114.06|115.15|114.05|115.25|114.15|115.1|114|136
1645324800000|2022-02-20 02:40:00|115.14|114.04|115.12|114.02|115.24|114.14|114.99|113.89|167
1645325100000|2022-02-20 02:45:00|115.13|114.03|115.29|114.19|115.39|114.29|115.08|113.98|161
1645325400000|2022-02-20 02:50:00|115.3|114.2|115.05|113.95|115.33|114.23|115.03|113.93|164
1645325700000|2022-02-20 02:55:00|115.04|113.94|114.55|113.45|115.05|113.95|114.4|113.3|316
1645326000000|2022-02-20 03:00:00|114.54|113.44|114.73|113.63|114.73|113.63|114.33|113.23|222
1645326300000|2022-02-20 03:05:00|114.72|113.62|114.59|113.49|114.86|113.76|114.46|113.36|246
1645326600000|2022-02-20 03:10:00|114.6|113.5|114.62|113.52|114.72|113.62|114.53|113.43|180
1645326900000|2022-02-20 03:15:00|114.63|113.53|114.73|113.63|114.87|113.77|114.55|113.45|153
1645327200000|2022-02-20 03:20:00|114.74|113.64|114.37|113.27|114.77|113.67|114.35|113.25|194
1645327500000|2022-02-20 03:25:00|114.36|113.26|114.24|113.14|114.37|113.27|113.98|112.88|269
1645327800000|2022-02-20 03:30:00|114.25|113.15|113.95|112.85|114.27|113.17|113.7|112.6|253
1645328100000|2022-02-20 03:35:00|113.94|112.84|114.25|113.15|114.28|113.18|113.9|112.8|221
1645328400000|2022-02-20 03:40:00|114.24|113.14|113.92|112.82|114.27|113.17|113.65|112.55|218
1645328700000|2022-02-20 03:45:00|113.91|112.81|114.11|113.01|114.16|113.06|113.9|112.8|179
1645329000000|2022-02-20 03:50:00|114.12|113.02|113.99|112.89|114.27|113.17|113.87|112.77|185
1645329300000|2022-02-20 03:55:00|114|112.9|114.23|113.13|114.34|113.24|114|112.9|147
1645329600000|2022-02-20 04:00:00|114.22|113.12|114.09|112.99|114.45|113.35|113.99|112.89|237
1645329900000|2022-02-20 04:05:00|114.1|113|114.05|112.95|114.13|113.03|113.93|112.83|156
1645330200000|2022-02-20 04:10:00|114.04|112.94|114.24|113.14|114.29|113.19|114|112.9|216
1645330500000|2022-02-20 04:15:00|114.25|113.15|114.28|113.18|114.46|113.36|114.1|113|245
1645330800000|2022-02-20 04:20:00|114.29|113.19|114.23|113.13|114.3|113.2|114.11|113.01|180
1645331100000|2022-02-20 04:25:00|114.22|113.12|114.1|113|114.27|113.17|114.01|112.91|188
1645331400000|2022-02-20 04:30:00|114.09|112.99|113.36|112.26|114.17|113.07|113.1|112|387
1645331700000|2022-02-20 04:35:00|113.35|112.25|113.2|112.1|113.41|112.31|112.84|111.74|385
1645332000000|2022-02-20 04:40:00|113.21|112.11|113.31|112.21|113.35|112.25|113.16|112.06|250
1645332300000|2022-02-20 04:45:00|113.32|112.22|113.43|112.33|113.54|112.44|113.21|112.11|233
1645332600000|2022-02-20 04:50:00|113.44|112.34|113.38|112.28|113.58|112.48|113.21|112.11|210
1645332900000|2022-02-20 04:55:00|113.37|112.27|113.44|112.34|113.53|112.43|113.13|112.03|199
1645333200000|2022-02-20 05:00:00|113.43|112.33|113.54|112.44|113.55|112.45|113.22|112.12|260
1645333500000|2022-02-20 05:05:00|113.55|112.45|113.68|112.58|113.76|112.66|113.55|112.45|181
1645333800000|2022-02-20 05:10:00|113.69|112.59|114.01|112.91|114.06|112.96|113.68|112.58|180
1645334100000|2022-02-20 05:15:00|114.02|112.92|113.93|112.83|114.04|112.94|113.91|112.81|151
1645334400000|2022-02-20 05:20:00|113.94|112.84|113.57|112.47|113.95|112.85|113.52|112.42|211
1645334700000|2022-02-20 05:25:00|113.56|112.46|113.34|112.24|113.68|112.58|113.24|112.14|222
1645335000000|2022-02-20 05:30:00|113.33|112.23|113.23|112.13|113.36|112.26|113.13|112.03|199
1645335300000|2022-02-20 05:35:00|113.25|112.15|113.35|112.25|113.36|112.26|113.04|111.94|191
1645335600000|2022-02-20 05:40:00|113.37|112.27|113.21|112.11|113.47|112.37|113.21|112.11|139
1645335900000|2022-02-20 05:45:00|113.2|112.1|113.04|111.94|113.37|112.27|112.93|111.83|180
1645336200000|2022-02-20 05:50:00|113.03|111.93|112.42|111.32|113.1|112|112.25|111.15|439
1645336500000|2022-02-20 05:55:00|112.41|111.31|112.31|111.21|112.73|111.63|112.31|111.21|316
1645336800000|2022-02-20 06:00:00|112.32|111.22|112.46|111.36|112.75|111.65|112.3|111.2|316
1645337100000|2022-02-20 06:05:00|112.45|111.35|112.23|111.13|112.64|111.54|112.23|111.13|258
1645337400000|2022-02-20 06:10:00|112.16|111.06|111.47|110.37|112.16|111.06|110.52|109.42|669
1645337700000|2022-02-20 06:15:00|111.46|110.36|111.85|110.75|111.86|110.76|111.12|110.02|462
1645338000000|2022-02-20 06:20:00|111.86|110.76|111.58|110.48|112.06|110.96|111.58|110.48|397
1645338300000|2022-02-20 06:25:00|111.6|110.5|111.57|110.47|111.88|110.78|111.57|110.47|289
1645338600000|2022-02-20 06:30:00|111.56|110.46|111.24|110.14|111.76|110.66|111.24|110.14|263
1645338900000|2022-02-20 06:35:00|111.25|110.15|111.03|109.93|111.58|110.48|110.79|109.69|424
1645339200000|2022-02-20 06:40:00|111|109.9|111.46|110.36|111.56|110.46|110.87|109.77|438
1645339500000|2022-02-20 06:45:00|111.45|110.35|111.48|110.38|111.55|110.45|111.17|110.07|250
1645339800000|2022-02-20 06:50:00|111.47|110.37|111.23|110.13|111.56|110.46|111.14|110.04|259
1645340100000|2022-02-20 06:55:00|111.24|110.14|111.08|109.98|111.47|110.37|111.07|109.97|240
1645340400000|2022-02-20 07:00:00|111.07|109.97|111.43|110.33|111.49|110.39|110.87|109.77|290
1645340700000|2022-02-20 07:05:00|111.42|110.32|111.01|109.91|111.54|110.44|110.97|109.87|276
1645341000000|2022-02-20 07:10:00|111.02|109.92|111.17|110.07|111.31|110.21|110.86|109.76|282
1645341300000|2022-02-20 07:15:00|111.18|110.08|110.54|109.44|111.38|110.28|110.53|109.43|269
1645341600000|2022-02-20 07:20:00|110.53|109.43|110.37|109.27|110.77|109.67|110.33|109.23|384
1645341900000|2022-02-20 07:25:00|110.36|109.26|110.7|109.6|110.97|109.87|110.36|109.26|302
1645342200000|2022-02-20 07:30:00|110.69|109.59|111.16|110.06|111.17|110.07|110.69|109.59|265
1645342500000|2022-02-20 07:35:00|111.15|110.05|111.04|109.94|111.16|110.06|110.9|109.8|198
1645342800000|2022-02-20 07:40:00|111.05|109.95|110.55|109.45|111.05|109.95|110.54|109.44|309
1645343100000|2022-02-20 07:45:00|110.53|109.43|110.63|109.53|110.63|109.53|110.19|109.09|374
1645343400000|2022-02-20 07:50:00|110.62|109.52|110.97|109.87|110.99|109.89|110.62|109.52|271
1645343700000|2022-02-20 07:55:00|110.98|109.88|110.97|109.87|111.05|109.95|110.84|109.74|198
1645344000000|2022-02-20 08:00:00|110.98|109.88|110.83|109.73|110.98|109.88|110.65|109.55|287
1645344300000|2022-02-20 08:05:00|110.84|109.74|110.87|109.77|111.04|109.94|110.84|109.74|227
1645344600000|2022-02-20 08:10:00|110.86|109.76|110.74|109.64|110.95|109.85|110.63|109.53|184
1645344900000|2022-02-20 08:15:00|110.73|109.63|110.76|109.66|110.79|109.69|110.44|109.34|230
1645345200000|2022-02-20 08:20:00|110.77|109.67|109.96|108.86|110.77|109.67|109.78|108.68|383
1645345500000|2022-02-20 08:25:00|109.97|108.87|109.95|108.85|110.07|108.97|109.51|108.41|447
1645345800000|2022-02-20 08:30:00|109.94|108.84|110.13|109.03|110.18|109.08|109.64|108.54|367
1645346100000|2022-02-20 08:35:00|110.14|109.04|109.58|108.48|110.25|109.15|109.3|108.2|379
1645346400000|2022-02-20 08:40:00|109.59|108.49|109.29|108.19|109.63|108.53|109.23|108.13|458
1645346700000|2022-02-20 08:45:00|109.28|108.18|109.43|108.33|109.63|108.53|109.11|108.01|411
1645347000000|2022-02-20 08:50:00|109.42|108.32|109.78|108.68|109.78|108.68|109.42|108.32|291
1645347300000|2022-02-20 08:55:00|109.77|108.67|109.34|108.24|109.78|108.68|109.24|108.14|290
1645347600000|2022-02-20 09:00:00|109.37|108.27|109.41|108.31|109.71|108.61|109.22|108.12|331
1645347900000|2022-02-20 09:05:00|109.4|108.3|109.93|108.83|109.98|108.88|109.1|108|390
1645348200000|2022-02-20 09:10:00|109.94|108.84|110.32|109.22|110.44|109.34|109.93|108.83|377
1645348500000|2022-02-20 09:15:00|110.31|109.21|110.36|109.26|110.51|109.41|110.16|109.06|273
1645348800000|2022-02-20 09:20:00|110.37|109.27|109.92|108.82|110.43|109.33|109.91|108.81|249
1645349100000|2022-02-20 09:25:00|109.93|108.83|109.75|108.65|109.96|108.86|109.64|108.54|267
1645349400000|2022-02-20 09:30:00|109.76|108.66|109.7|108.6|110.06|108.96|109.55|108.45|284
1645349700000|2022-02-20 09:35:00|109.69|108.59|110.17|109.07|110.2|109.1|109.66|108.56|244
1645350000000|2022-02-20 09:40:00|110.18|109.08|110.21|109.11|110.27|109.17|110.05|108.95|216
1645350300000|2022-02-20 09:45:00|110.22|109.12|110.2|109.1|110.33|109.23|110.1|109|205
1645350600000|2022-02-20 09:50:00|110.19|109.09|110.13|109.03|110.19|109.09|109.94|108.84|171
1645350900000|2022-02-20 09:55:00|110.12|109.02|109.98|108.88|110.17|109.07|109.88|108.78|152
1645351200000|2022-02-20 10:00:00|109.99|108.89|110.35|109.25|110.37|109.27|109.99|108.89|245
1645351500000|2022-02-20 10:05:00|110.34|109.24|110.44|109.34|110.46|109.36|110.15|109.05|182
1645351800000|2022-02-20 10:10:00|110.43|109.33|110.27|109.17|110.43|109.33|110.16|109.06|194
1645352100000|2022-02-20 10:15:00|110.25|109.15|110.51|109.41|110.67|109.57|110.16|109.06|245
1645352400000|2022-02-20 10:20:00|110.5|109.4|110.75|109.65|110.81|109.71|110.5|109.4|140
1645352700000|2022-02-20 10:25:00|110.76|109.66|110.91|109.81|110.95|109.85|110.7|109.6|163
1645353000000|2022-02-20 10:30:00|110.92|109.82|110.97|109.87|111.07|109.97|110.83|109.73|226
1645353300000|2022-02-20 10:35:00|110.98|109.88|110.81|109.71|111.04|109.94|110.66|109.56|219
1645353600000|2022-02-20 10:40:00|110.85|109.75|110.53|109.43|110.86|109.76|110.51|109.41|187
1645353900000|2022-02-20 10:45:00|110.54|109.44|110.37|109.27|110.54|109.44|110.27|109.17|224
1645354200000|2022-02-20 10:50:00|110.36|109.26|110.16|109.06|110.36|109.26|110.04|108.94|243
1645354500000|2022-02-20 10:55:00|110.17|109.07|110.16|109.06|110.33|109.23|110.14|109.04|158
1645354800000|2022-02-20 11:00:00|110.15|109.05|110.14|109.04|110.33|109.23|109.99|108.89|225
1645355100000|2022-02-20 11:05:00|110.13|109.03|110.23|109.13|110.27|109.17|110.11|109.01|190
1645355400000|2022-02-20 11:10:00|110.24|109.14|110.3|109.2|110.34|109.24|110.14|109.04|107
1645355700000|2022-02-20 11:15:00|110.29|109.19|110.34|109.24|110.36|109.26|110.28|109.18|86
1645356000000|2022-02-20 11:20:00|110.35|109.25|110.53|109.43|110.67|109.57|110.35|109.25|161
1645356300000|2022-02-20 11:25:00|110.54|109.44|110.44|109.34|110.55|109.45|110.41|109.31|108
1645356600000|2022-02-20 11:30:00|110.45|109.35|110.45|109.35|110.53|109.43|110.34|109.24|172
1645356900000|2022-02-20 11:35:00|110.46|109.36|110.65|109.55|110.75|109.65|110.45|109.35|176
1645357200000|2022-02-20 11:40:00|110.64|109.54|110.76|109.66|110.79|109.69|110.64|109.54|148
1645357500000|2022-02-20 11:45:00|110.77|109.67|111.14|110.04|111.22|110.12|110.74|109.64|150
1645357800000|2022-02-20 11:50:00|111.13|110.03|111.12|110.02|111.21|110.11|111.01|109.91|173
1645358100000|2022-02-20 11:55:00|111.11|110.01|111.26|110.16|111.26|110.16|111.04|109.94|158
1645358400000|2022-02-20 12:00:00|111.25|110.15|111.06|109.96|111.35|110.25|111.06|109.96|229
1645358700000|2022-02-20 12:05:00|111.07|109.97|111.06|109.96|111.09|109.99|111.04|109.94|44
1645359000000|2022-02-20 12:10:00|110.96|109.86|111.32|110.22|111.47|110.37|110.85|109.75|226
1645359300000|2022-02-20 12:15:00|111.33|110.23|111.8|110.7|111.86|110.76|111.25|110.15|209
1645359600000|2022-02-20 12:20:00|111.78|110.68|111.58|110.48|111.98|110.88|111.57|110.47|265
1645359900000|2022-02-20 12:25:00|111.57|110.47|111.01|109.91|111.58|110.48|110.98|109.88|363
1645360200000|2022-02-20 12:30:00|111|109.9|110.88|109.78|111.17|110.07|110.81|109.71|290
1645360500000|2022-02-20 12:35:00|110.87|109.77|110.97|109.87|111.07|109.97|110.86|109.76|191
1645360800000|2022-02-20 12:40:00|110.98|109.88|111.26|110.16|111.3|110.2|110.96|109.86|177
1645361100000|2022-02-20 12:45:00|111.27|110.17|111.18|110.08|111.27|110.17|111.06|109.96|175
1645361400000|2022-02-20 12:50:00|111.17|110.07|110.76|109.66|111.18|110.08|110.72|109.62|217
1645361700000|2022-02-20 12:55:00|110.75|109.65|110.8|109.7|110.97|109.87|110.69|109.59|204
1645362000000|2022-02-20 13:00:00|110.79|109.69|110.78|109.68|110.97|109.87|110.65|109.55|293
1645362300000|2022-02-20 13:05:00|110.79|109.69|110.77|109.67|110.91|109.81|110.75|109.65|198
1645362600000|2022-02-20 13:10:00|110.78|109.68|110.77|109.67|110.89|109.79|110.76|109.66|149
1645362900000|2022-02-20 13:15:00|110.76|109.66|110.87|109.77|111.01|109.91|110.7|109.6|183
1645363200000|2022-02-20 13:20:00|110.86|109.76|110.97|109.87|111.19|110.09|110.86|109.76|166
1645363500000|2022-02-20 13:25:00|110.96|109.86|110.8|109.7|110.99|109.89|110.68|109.58|201
1645363800000|2022-02-20 13:30:00|110.81|109.71|110.6|109.5|110.85|109.75|110.59|109.49|127
1645364100000|2022-02-20 13:35:00|110.59|109.49|110.8|109.7|110.85|109.75|110.51|109.41|176
1645364400000|2022-02-20 13:40:00|110.79|109.69|110.92|109.82|111|109.9|110.77|109.67|202
1645364700000|2022-02-20 13:45:00|110.91|109.81|110.77|109.67|110.94|109.84|110.73|109.63|163
1645365000000|2022-02-20 13:50:00|110.78|109.68|110.87|109.77|110.9|109.8|110.76|109.66|123
1645365300000|2022-02-20 13:55:00|110.86|109.76|110.67|109.57|111.05|109.95|110.66|109.56|228
1645365600000|2022-02-20 14:00:00|110.66|109.56|110.96|109.86|110.98|109.88|110.65|109.55|162
1645365900000|2022-02-20 14:05:00|110.97|109.87|110.75|109.65|111.1|110|110.69|109.59|256
1645366200000|2022-02-20 14:10:00|110.76|109.66|110.59|109.49|110.77|109.67|110.55|109.45|236
1645366500000|2022-02-20 14:15:00|110.58|109.48|109.95|108.85|110.58|109.48|109.68|108.58|380
1645366800000|2022-02-20 14:20:00|109.92|108.82|110.29|109.19|110.48|109.38|109.6|108.5|401
1645367100000|2022-02-20 14:25:00|110.3|109.2|110.5|109.4|110.69|109.59|110.3|109.2|319
1645367400000|2022-02-20 14:30:00|110.51|109.41|110.35|109.25|110.6|109.5|110.15|109.05|383
1645367700000|2022-02-20 14:35:00|110.36|109.26|110.67|109.57|110.77|109.67|110.26|109.16|294
1645368000000|2022-02-20 14:40:00|110.66|109.56|110.52|109.42|110.68|109.58|110.38|109.28|206
1645368300000|2022-02-20 14:45:00|110.51|109.41|110.28|109.18|110.6|109.5|110.17|109.07|216
1645368600000|2022-02-20 14:50:00|110.29|109.19|110.26|109.16|110.31|109.21|110|108.9|277
1645368900000|2022-02-20 14:55:00|110.27|109.17|110.36|109.26|110.48|109.38|110.26|109.16|208
1645369200000|2022-02-20 15:00:00|110.37|109.27|110.67|109.57|110.69|109.59|110.29|109.19|234
1645369500000|2022-02-20 15:05:00|110.66|109.56|110.56|109.46|110.78|109.68|110.46|109.36|238
1645369800000|2022-02-20 15:10:00|110.57|109.47|110.4|109.3|110.57|109.47|110.39|109.29|151
1645370100000|2022-02-20 15:15:00|110.39|109.29|110.44|109.34|110.5|109.4|110.34|109.24|154
1645370400000|2022-02-20 15:20:00|110.43|109.33|110.74|109.64|110.75|109.65|110.43|109.33|145
1645370700000|2022-02-20 15:25:00|110.73|109.63|110.59|109.49|110.74|109.64|110.48|109.38|148
1645371000000|2022-02-20 15:30:00|110.6|109.5|110.74|109.64|110.78|109.68|110.48|109.38|191
1645371300000|2022-02-20 15:35:00|110.75|109.65|110.94|109.84|110.95|109.85|110.65|109.55|249
1645371600000|2022-02-20 15:40:00|110.95|109.85|110.81|109.71|110.98|109.88|110.79|109.69|195
1645371900000|2022-02-20 15:45:00|110.8|109.7|111.05|109.95|111.06|109.96|110.77|109.67|144
1645372200000|2022-02-20 15:50:00|111.04|109.94|111.37|110.27|111.43|110.33|111.01|109.91|192
1645372500000|2022-02-20 15:55:00|111.36|110.26|110.97|109.87|111.44|110.34|110.95|109.85|228
1645372800000|2022-02-20 16:00:00|110.96|109.86|111.13|110.03|111.31|110.21|110.82|109.72|257
1645373100000|2022-02-20 16:05:00|111.14|110.04|111.27|110.17|111.43|110.33|111.14|110.04|267
1645373400000|2022-02-20 16:10:00|111.28|110.18|111.55|110.45|111.58|110.48|111.27|110.17|243
1645373700000|2022-02-20 16:15:00|111.56|110.46|111.47|110.37|111.61|110.51|111.27|110.17|276
1645374000000|2022-02-20 16:20:00|111.48|110.38|111.25|110.15|111.48|110.38|111.25|110.15|157
1645374300000|2022-02-20 16:25:00|111.26|110.16|111.09|109.99|111.27|110.17|111.02|109.92|181
1645374600000|2022-02-20 16:30:00|111.1|110|110.69|109.59|111.1|110|110.56|109.46|222
1645374900000|2022-02-20 16:35:00|110.7|109.6|110.26|109.16|110.77|109.67|110.26|109.16|193
1645375200000|2022-02-20 16:40:00|110.27|109.17|109.89|108.79|110.3|109.2|109.88|108.78|301
1645375500000|2022-02-20 16:45:00|109.88|108.78|109.88|108.78|109.99|108.89|109.86|108.76|227
1645375800000|2022-02-20 16:50:00|109.87|108.77|109.67|108.57|109.88|108.78|109.67|108.57|255
1645376100000|2022-02-20 16:55:00|109.68|108.58|109.96|108.86|110.16|109.06|109.6|108.5|278
1645376400000|2022-02-20 17:00:00|109.97|108.87|110.17|109.07|110.19|109.09|109.77|108.67|283
1645376700000|2022-02-20 17:05:00|110.16|109.06|110.26|109.16|110.35|109.25|110.13|109.03|180
1645377000000|2022-02-20 17:10:00|110.27|109.17|110.28|109.18|110.33|109.23|110.12|109.02|159
1645377300000|2022-02-20 17:15:00|110.29|109.19|110.28|109.18|110.38|109.28|110.24|109.14|136
1645377600000|2022-02-20 17:20:00|110.29|109.19|110.28|109.18|110.38|109.28|110.27|109.17|158
1645377900000|2022-02-20 17:25:00|110.27|109.17|110.04|108.94|110.28|109.18|110.03|108.93|180
1645378200000|2022-02-20 17:30:00|110.03|108.93|110.04|108.94|110.08|108.98|109.8|108.7|227
1645378500000|2022-02-20 17:35:00|110.05|108.95|110.06|108.96|110.2|109.1|110.03|108.93|198
1645378800000|2022-02-20 17:40:00|110.07|108.97|110.37|109.27|110.44|109.34|110.05|108.95|181
1645379100000|2022-02-20 17:45:00|110.38|109.28|110.57|109.47|110.59|109.49|110.38|109.28|145
1645379400000|2022-02-20 17:50:00|110.58|109.48|110.45|109.35|110.58|109.48|110.35|109.25|184
1645379700000|2022-02-20 17:55:00|110.46|109.36|110.35|109.25|110.51|109.41|110.28|109.18|138
1645380000000|2022-02-20 18:00:00|110.34|109.24|110.26|109.16|110.37|109.27|110.23|109.13|170
1645380300000|2022-02-20 18:05:00|110.27|109.17|110.34|109.24|110.35|109.25|110.24|109.14|129
1645380600000|2022-02-20 18:10:00|110.35|109.25|110.66|109.56|110.68|109.58|110.18|109.08|214
1645380900000|2022-02-20 18:15:00|110.65|109.55|110.66|109.56|110.7|109.6|110.55|109.45|168
1645381200000|2022-02-20 18:20:00|110.65|109.55|110.47|109.37|110.66|109.56|110.43|109.33|117
1645381500000|2022-02-20 18:25:00|110.48|109.38|110.54|109.44|110.58|109.48|110.42|109.32|107
1645381800000|2022-02-20 18:30:00|110.53|109.43|111.04|109.94|111.14|110.04|110.48|109.38|279
1645382100000|2022-02-20 18:35:00|111.03|109.93|111.23|110.13|111.27|110.17|110.96|109.86|202
1645382400000|2022-02-20 18:40:00|111.24|110.14|111.15|110.05|111.3|110.2|111.03|109.93|221
1645382700000|2022-02-20 18:45:00|111.14|110.04|111.26|110.16|111.33|110.23|111.05|109.95|233
1645383000000|2022-02-20 18:50:00|111.25|110.15|111.27|110.17|111.28|110.18|111.11|110.01|160
1645383300000|2022-02-20 18:55:00|111.26|110.16|111.23|110.13|111.33|110.23|111.15|110.05|134
1645383600000|2022-02-20 19:00:00|111.22|110.12|111.11|110.01|111.22|110.12|111.03|109.93|140
1645383900000|2022-02-20 19:05:00|111.1|110|111.06|109.96|111.17|110.07|111.02|109.92|121
1645384200000|2022-02-20 19:10:00|111.07|109.97|111.04|109.94|111.22|110.12|110.95|109.85|135
1645384500000|2022-02-20 19:15:00|111.03|109.93|110.84|109.74|111.06|109.96|110.83|109.73|106
1645384800000|2022-02-20 19:20:00|110.83|109.73|110.99|109.89|111.04|109.94|110.74|109.64|114
1645385100000|2022-02-20 19:25:00|111|109.9|111.02|109.92|111.13|110.03|110.97|109.87|88
1645385400000|2022-02-20 19:30:00|111.01|109.91|111.16|110.06|111.21|110.11|111.01|109.91|113
1645385700000|2022-02-20 19:35:00|111.15|110.05|111.12|110.02|111.16|110.06|111.04|109.94|108
1645386000000|2022-02-20 19:40:00|111.13|110.03|111.12|110.02|111.15|110.05|111.09|109.99|90
1645386300000|2022-02-20 19:45:00|111.11|110.01|111.27|110.17|111.27|110.17|111.11|110.01|97
1645386600000|2022-02-20 19:50:00|111.28|110.18|111.17|110.07|111.29|110.19|111.11|110.01|111
1645386900000|2022-02-20 19:55:00|111.18|110.08|111.07|109.97|111.24|110.14|111.02|109.92|83
1645387200000|2022-02-20 20:00:00|111.06|109.96|110.83|109.73|111.08|109.98|110.73|109.63|189
1645387500000|2022-02-20 20:05:00|110.84|109.74|110.74|109.64|110.88|109.78|110.71|109.61|145
1645387800000|2022-02-20 20:10:00|110.75|109.65|110.76|109.66|110.8|109.7|110.62|109.52|122
1645388100000|2022-02-20 20:15:00|110.75|109.65|110.77|109.67|110.86|109.76|110.73|109.63|135
1645388400000|2022-02-20 20:20:00|110.78|109.68|110.81|109.71|110.95|109.85|110.77|109.67|119
1645388700000|2022-02-20 20:25:00|110.82|109.72|110.64|109.54|110.96|109.86|110.6|109.5|191
1645389000000|2022-02-20 20:30:00|110.63|109.53|111.3|109.2|111.33|109.54|110.56|109|122
1645389300000|2022-02-20 20:35:00|111.31|109.21|111.44|109.34|111.45|109.35|111.3|109.2|90
1645389600000|2022-02-20 20:40:00|111.43|109.33|111.64|109.54|111.71|109.61|111.42|109.32|151
1645389900000|2022-02-20 20:45:00|111.63|109.53|111.56|109.46|111.65|109.55|111.53|109.43|73
1645390200000|2022-02-20 20:50:00|111.55|109.45|111.44|109.34|111.58|109.48|111.35|109.25|136
1645390500000|2022-02-20 20:55:00|111.45|109.35|111.5|109.4|111.55|109.45|111.42|109.32|141
1645390800000|2022-02-20 21:00:00|111.51|109.41|111.58|109.48|111.83|109.73|111.5|109.4|185
1645391100000|2022-02-20 21:05:00|111.57|109.47|111.15|109.05|111.59|109.49|111.11|109.01|204
1645391400000|2022-02-20 21:10:00|111.14|109.04|110.84|108.74|111.21|109.11|110.81|108.71|211
1645391700000|2022-02-20 21:15:00|110.83|108.73|110.85|108.75|110.87|108.77|110.79|108.69|160
1645392000000|2022-02-20 21:20:00|110.86|108.76|110.74|108.64|110.98|108.88|110.6|108.5|226
1645392300000|2022-02-20 21:25:00|110.75|108.65|110.54|108.44|110.81|108.71|110.45|108.35|232
1645392600000|2022-02-20 21:30:00|110.53|108.43|110.73|108.63|110.74|108.64|110.37|108.27|236
1645392900000|2022-02-20 21:35:00|110.72|108.62|110.63|108.53|110.74|108.64|110.43|108.33|245
1645393200000|2022-02-20 21:40:00|110.62|108.52|110.62|108.52|110.67|108.57|110.46|108.36|244
1645393500000|2022-02-20 21:45:00|110.63|108.53|110.93|108.83|111.02|108.92|110.54|108.44|240
1645393800000|2022-02-20 21:50:00|110.94|108.84|110.86|108.76|110.97|108.87|110.77|108.67|138
1645394100000|2022-02-20 21:55:00|110.85|108.75|111.06|108.96|111.07|108.97|110.83|108.73|145
1645394400000|2022-02-20 22:00:00|111.07|108.97|110.96|109.86|111.35|109.94|110.82|108.96|281
1645394700000|2022-02-20 22:05:00|110.97|109.87|111.14|110.04|111.17|110.07|110.93|109.83|324
1645395000000|2022-02-20 22:10:00|111.15|110.05|110.92|109.82|111.19|110.09|110.78|109.68|333
1645395300000|2022-02-20 22:15:00|110.89|109.79|111.11|110.01|111.19|110.09|110.86|109.76|280
1645395600000|2022-02-20 22:20:00|111.1|110|110.95|109.85|111.13|110.03|110.77|109.67|258
1645395900000|2022-02-20 22:25:00|110.96|109.86|111.03|109.93|111.08|109.98|110.94|109.84|173
1645396200000|2022-02-20 22:30:00|111.02|109.92|110.96|109.86|111.11|110.01|110.92|109.82|157
1645396500000|2022-02-20 22:35:00|110.97|109.87|111.18|110.08|111.2|110.1|110.94|109.84|111
1645396800000|2022-02-20 22:40:00|111.19|110.09|111.25|110.15|111.27|110.17|111.12|110.02|242
1645397100000|2022-02-20 22:45:00|111.24|110.14|111.67|110.57|111.7|110.6|111.22|110.12|297
1645397400000|2022-02-20 22:50:00|111.66|110.56|112.17|111.07|112.49|111.39|111.62|110.52|536
1645397700000|2022-02-20 22:55:00|112.18|111.08|112.55|111.45|112.6|111.5|112.12|111.02|502
1645398000000|2022-02-20 23:00:00|112.54|111.44|112.46|111.36|112.99|111.89|112.41|111.31|678
1645398300000|2022-02-20 23:05:00|112.45|111.35|112.85|111.75|112.93|111.83|112.44|111.34|542
1645398600000|2022-02-20 23:10:00|112.84|111.74|112.63|111.53|112.94|111.84|112.61|111.51|514
1645398900000|2022-02-20 23:15:00|112.64|111.54|111.84|110.74|112.66|111.56|111.64|110.54|502
1645399200000|2022-02-20 23:20:00|111.85|110.75|111.56|110.46|111.94|110.84|111.45|110.35|451
1645399500000|2022-02-20 23:25:00|111.55|110.45|111.67|110.57|111.78|110.68|111.52|110.42|399
1645399800000|2022-02-20 23:30:00|111.68|110.58|112.02|110.92|112.06|110.96|111.58|110.48|423
1645400100000|2022-02-20 23:35:00|112.01|110.91|111.94|110.84|112.04|110.94|111.7|110.6|353
1645400400000|2022-02-20 23:40:00|111.93|110.83|111.74|110.64|111.95|110.85|111.72|110.62|285
1645400700000|2022-02-20 23:45:00|111.76|110.66|111.22|110.12|111.76|110.66|111.22|110.12|326
1645401000000|2022-02-20 23:50:00|111.23|110.13|111|109.9|111.37|110.27|110.98|109.88|330
1645401300000|2022-02-20 23:55:00|110.99|109.89|111.25|110.15|111.38|110.28|110.95|109.85|426
1645401600000|2022-02-21 00:00:00|111.24|110.14|111.14|110.04|111.43|110.33|110.86|109.76|445
1645401900000|2022-02-21 00:05:00|111.13|110.03|111.65|110.55|111.68|110.58|111.05|109.95|428
1645402200000|2022-02-21 00:10:00|111.64|110.54|111.96|110.86|112.07|110.97|111.61|110.51|437
1645402500000|2022-02-21 00:15:00|111.95|110.85|111.82|110.72|112.04|110.94|111.81|110.71|313
1645402800000|2022-02-21 00:20:00|111.81|110.71|111.31|110.21|111.81|110.71|111.31|110.21|327
1645403100000|2022-02-21 00:25:00|111.3|110.2|111.35|110.25|111.41|110.31|111.23|110.13|341
1645403400000|2022-02-21 00:30:00|111.34|110.24|111.69|110.59|111.74|110.64|111.28|110.18|300
1645403700000|2022-02-21 00:35:00|111.68|110.58|111.84|110.74|111.86|110.76|111.64|110.54|301
1645404000000|2022-02-21 00:40:00|111.83|110.73|112.05|110.95|112.09|110.99|111.72|110.62|261
1645404300000|2022-02-21 00:45:00|112.08|110.98|111.77|110.67|112.09|110.99|111.72|110.62|322
1645404600000|2022-02-21 00:50:00|111.76|110.66|112.58|111.48|112.59|111.49|111.75|110.65|481
1645404900000|2022-02-21 00:55:00|112.59|111.49|113.04|111.94|113.08|111.98|112.53|111.43|500
1645405200000|2022-02-21 01:00:00|113.03|111.93|112.85|111.75|113.04|111.94|112.52|111.42|438
1645405500000|2022-02-21 01:05:00|112.86|111.76|113.95|112.85|114|112.9|112.86|111.76|522
1645405800000|2022-02-21 01:10:00|113.96|112.86|114.15|113.05|114.4|113.3|113.82|112.72|546
1645406100000|2022-02-21 01:15:00|114.14|113.04|114.42|113.32|114.45|113.35|113.93|112.83|533
1645406400000|2022-02-21 01:20:00|114.41|113.31|114.03|112.93|114.43|113.33|113.94|112.84|504
1645406700000|2022-02-21 01:25:00|114.02|112.92|114|112.9|114.05|112.95|113.84|112.74|365
1645407000000|2022-02-21 01:30:00|114.1|113|114.39|113.29|114.5|113.4|114.1|113|28
1645407300000|2022-02-21 01:35:00|114.4|113.3|114.86|113.76|114.9|113.8|114.39|113.29|269
1645407600000|2022-02-21 01:40:00|114.84|113.74|114.54|113.44|114.91|113.81|114.49|113.39|397
1645407900000|2022-02-21 01:45:00|114.55|113.45|114.66|113.56|114.74|113.64|114.49|113.39|328
1645408200000|2022-02-21 01:50:00|114.65|113.55|114.68|113.58|114.98|113.88|114.47|113.37|327
1645408500000|2022-02-21 01:55:00|114.66|113.56|114.18|113.08|114.68|113.58|114.1|113|329
1645408800000|2022-02-21 02:00:00|114.19|113.09|114.48|113.38|114.51|113.41|114.17|113.07|333
1645409100000|2022-02-21 02:05:00|114.49|113.39|114.24|113.14|114.51|113.41|114.23|113.13|252
1645409400000|2022-02-21 02:10:00|114.23|113.13|114.25|113.15|114.36|113.26|114.05|112.95|323
1645409700000|2022-02-21 02:15:00|114.26|113.16|114.33|113.23|114.39|113.29|114.18|113.08|274
1645410000000|2022-02-21 02:20:00|114.34|113.24|113.97|112.87|114.35|113.25|113.97|112.87|235
1645410300000|2022-02-21 02:25:00|113.96|112.86|114.09|112.99|114.2|113.1|113.9|112.8|298
1645410600000|2022-02-21 02:30:00|114.1|113|114.3|113.2|114.32|113.22|114.08|112.98|286
1645410900000|2022-02-21 02:35:00|114.31|113.21|114.27|113.17|114.39|113.29|114.24|113.14|301
1645411200000|2022-02-21 02:40:00|114.24|113.14|114.29|113.19|114.32|113.22|114.16|113.06|282
1645411500000|2022-02-21 02:45:00|114.28|113.18|114.38|113.28|114.5|113.4|114.23|113.13|313
1645411800000|2022-02-21 02:50:00|114.37|113.27|114.16|113.06|114.47|113.37|114.15|113.05|269
1645412100000|2022-02-21 02:55:00|114.15|113.05|113.99|112.89|114.2|113.1|113.93|112.83|276
1645412400000|2022-02-21 03:00:00|113.98|112.88|114.14|113.04|114.16|113.06|113.96|112.86|311
1645412700000|2022-02-21 03:05:00|114.13|113.03|114.19|113.09|114.23|113.13|114.06|112.96|277
1645413000000|2022-02-21 03:10:00|114.2|113.1|114.27|113.17|114.3|113.2|114.14|113.04|302
1645413300000|2022-02-21 03:15:00|114.28|113.18|114.12|113.02|114.35|113.25|114.12|113.02|217
1645413600000|2022-02-21 03:20:00|114.11|113.01|114.28|113.18|114.47|113.37|114.11|113.01|337
1645413900000|2022-02-21 03:25:00|114.31|113.21|114.05|112.95|114.31|113.21|114.02|112.92|283
1645414200000|2022-02-21 03:30:00|114.06|112.96|113.45|112.35|114.1|113|113.44|112.34|367
1645414500000|2022-02-21 03:35:00|113.46|112.36|113.73|112.63|113.79|112.69|113.46|112.36|334
1645414800000|2022-02-21 03:40:00|113.7|112.6|113.66|112.56|113.81|112.71|113.48|112.38|368
1645415100000|2022-02-21 03:45:00|113.65|112.55|113.49|112.39|113.71|112.61|113.46|112.36|352
1645415400000|2022-02-21 03:50:00|113.5|112.4|113.62|112.52|113.63|112.53|113.39|112.29|358
1645415700000|2022-02-21 03:55:00|113.61|112.51|113.53|112.43|113.69|112.59|113.49|112.39|271
1645416000000|2022-02-21 04:00:00|113.51|112.41|113.78|112.68|113.78|112.68|113.47|112.37|241
1645416300000|2022-02-21 04:05:00|113.77|112.67|113.75|112.65|113.9|112.8|113.73|112.63|240
1645416600000|2022-02-21 04:10:00|113.76|112.66|113.8|112.7|113.86|112.76|113.69|112.59|279
1645416900000|2022-02-21 04:15:00|113.79|112.69|113.66|112.56|113.93|112.83|113.57|112.47|288
1645417200000|2022-02-21 04:20:00|113.64|112.54|113.71|112.61|113.72|112.62|113.62|112.52|239
1645417500000|2022-02-21 04:25:00|113.67|112.57|113.64|112.54|113.8|112.7|113.63|112.53|213
1645417800000|2022-02-21 04:30:00|113.65|112.55|113.88|112.78|113.99|112.89|113.58|112.48|203
1645418100000|2022-02-21 04:35:00|113.84|112.74|113.73|112.63|113.89|112.79|113.63|112.53|310
1645418400000|2022-02-21 04:40:00|113.74|112.64|113.61|112.51|113.76|112.66|113.55|112.45|244
1645418700000|2022-02-21 04:45:00|113.62|112.52|113.75|112.65|113.78|112.68|113.62|112.52|226
1645419000000|2022-02-21 04:50:00|113.76|112.66|114.67|113.57|114.67|113.57|113.76|112.66|479
1645419300000|2022-02-21 04:55:00|114.71|113.61|114.95|113.85|115.18|114.08|114.69|113.59|454
1645419600000|2022-02-21 05:00:00|114.93|113.83|114.44|113.34|114.98|113.88|114.41|113.31|396
1645419900000|2022-02-21 05:05:00|114.45|113.35|114.43|113.33|114.49|113.39|114.34|113.24|295
1645420200000|2022-02-21 05:10:00|114.42|113.32|114.35|113.25|114.49|113.39|114.34|113.24|247
1645420500000|2022-02-21 05:15:00|114.36|113.26|114.31|113.21|114.36|113.26|114.19|113.09|294
1645420800000|2022-02-21 05:20:00|114.3|113.2|114.2|113.1|114.35|113.25|114.2|113.1|230
1645421100000|2022-02-21 05:25:00|114.21|113.11|114.35|113.25|114.6|113.5|114.21|113.11|370
1645421400000|2022-02-21 05:30:00|114.37|113.27|114.14|113.04|114.46|113.36|114.11|113.01|346
1645421700000|2022-02-21 05:35:00|114.13|113.03|114.21|113.11|114.28|113.18|114.06|112.96|230
1645422000000|2022-02-21 05:40:00|114.2|113.1|114.2|113.1|114.37|113.27|114.09|112.99|223
1645422300000|2022-02-21 05:45:00|114.22|113.12|114.04|112.94|114.22|113.12|114.01|112.91|303
1645422600000|2022-02-21 05:50:00|114.03|112.93|114.22|113.12|114.28|113.18|114.01|112.91|285
1645422900000|2022-02-21 05:55:00|114.23|113.13|114.13|113.03|114.23|113.13|114.05|112.95|175
1645423200000|2022-02-21 06:00:00|114.12|113.02|113.94|112.84|114.13|113.03|113.8|112.7|254
1645423500000|2022-02-21 06:05:00|113.93|112.83|113.91|112.81|114|112.9|113.85|112.75|251
1645423800000|2022-02-21 06:10:00|113.94|112.84|113.88|112.78|114.12|113.02|113.82|112.72|319
1645424100000|2022-02-21 06:15:00|113.89|112.79|113.83|112.73|113.94|112.84|113.81|112.71|262
1645424400000|2022-02-21 06:20:00|113.82|112.72|113.85|112.75|113.91|112.81|113.79|112.69|236
1645424700000|2022-02-21 06:25:00|113.86|112.76|113.88|112.78|113.89|112.79|113.79|112.69|144
1645425000000|2022-02-21 06:30:00|113.89|112.79|113.82|112.72|114.01|112.91|113.8|112.7|187
1645425300000|2022-02-21 06:35:00|113.83|112.73|113.84|112.74|113.94|112.84|113.78|112.68|215
1645425600000|2022-02-21 06:40:00|113.83|112.73|113.74|112.64|113.87|112.77|113.71|112.61|142
1645425900000|2022-02-21 06:45:00|113.75|112.65|113.69|112.59|113.82|112.72|113.68|112.58|195
1645426200000|2022-02-21 06:50:00|113.7|112.6|113.72|112.62|113.73|112.63|113.64|112.54|290
1645426500000|2022-02-21 06:55:00|113.71|112.61|113.74|112.64|113.77|112.67|113.67|112.57|169
1645426800000|2022-02-21 07:00:00|113.75|112.65|113.62|112.52|113.83|112.73|113.62|112.52|251
1645427100000|2022-02-21 07:05:00|113.63|112.53|113.56|112.46|113.67|112.57|113.51|112.41|279
1645427400000|2022-02-21 07:10:00|113.57|112.47|113.75|112.65|113.79|112.69|113.56|112.46|123
1645427700000|2022-02-21 07:15:00|113.74|112.64|113.8|112.7|113.8|112.7|113.63|112.53|292
1645428000000|2022-02-21 07:20:00|113.78|112.68|114.05|112.95|114.08|112.98|113.76|112.66|344
1645428300000|2022-02-21 07:25:00|114.04|112.94|114.22|113.12|114.22|113.12|114|112.9|297
1645428600000|2022-02-21 07:30:00|114.21|113.11|113.74|112.64|114.26|113.16|113.68|112.58|310
1645428900000|2022-02-21 07:35:00|113.72|112.62|113.75|112.65|113.85|112.75|113.65|112.55|282
1645429200000|2022-02-21 07:40:00|113.72|112.62|113.75|112.65|113.84|112.74|113.64|112.54|183
1645429500000|2022-02-21 07:45:00|113.76|112.66|113.82|112.72|113.97|112.87|113.73|112.63|267
1645429800000|2022-02-21 07:50:00|113.83|112.73|113.66|112.56|113.86|112.76|113.57|112.47|329
1645430100000|2022-02-21 07:55:00|113.65|112.55|113.93|112.83|113.96|112.86|113.6|112.5|206
1645430400000|2022-02-21 08:00:00|113.92|112.82|114.15|113.05|114.16|113.06|113.87|112.77|318
1645430700000|2022-02-21 08:05:00|114.14|113.04|114.09|112.99|114.28|113.18|114.03|112.93|303
1645431000000|2022-02-21 08:10:00|114.1|113|114.15|113.05|114.19|113.09|114.05|112.95|264
1645431300000|2022-02-21 08:15:00|114.16|113.06|113.86|112.76|114.21|113.11|113.84|112.74|269
1645431600000|2022-02-21 08:20:00|113.85|112.75|113.85|112.75|113.97|112.87|113.81|112.71|234
1645431900000|2022-02-21 08:25:00|113.86|112.76|113.78|112.68|113.9|112.8|113.73|112.63|301
1645432200000|2022-02-21 08:30:00|113.81|112.71|113.79|112.69|113.9|112.8|113.74|112.64|290
1645432500000|2022-02-21 08:35:00|113.78|112.68|113.48|112.38|113.78|112.68|113.34|112.24|467
1645432800000|2022-02-21 08:40:00|113.47|112.37|113.44|112.34|113.53|112.43|113.37|112.27|390
1645433100000|2022-02-21 08:45:00|113.47|112.37|113.64|112.54|113.77|112.67|113.42|112.32|362
1645433400000|2022-02-21 08:50:00|113.65|112.55|113.71|112.61|113.79|112.69|113.64|112.54|305
1645433700000|2022-02-21 08:55:00|113.73|112.63|113.57|112.47|113.78|112.68|113.41|112.31|339
1645434000000|2022-02-21 09:00:00|113.58|112.48|113.27|112.17|113.6|112.5|113.2|112.1|391
1645434300000|2022-02-21 09:05:00|113.26|112.16|113.51|112.41|113.51|112.41|113.2|112.1|384
1645434600000|2022-02-21 09:10:00|113.5|112.4|113.45|112.35|113.55|112.45|113.37|112.27|341
1645434900000|2022-02-21 09:15:00|113.46|112.36|113.42|112.32|113.55|112.45|113.28|112.18|340
1645435200000|2022-02-21 09:20:00|113.41|112.31|113.45|112.35|113.48|112.38|113.35|112.25|316
1645435500000|2022-02-21 09:25:00|113.44|112.34|113.45|112.35|113.61|112.51|113.26|112.16|354
1645435800000|2022-02-21 09:30:00|113.44|112.34|113.43|112.33|113.49|112.39|113.33|112.23|246
1645436100000|2022-02-21 09:35:00|113.42|112.32|113.43|112.33|113.54|112.44|113.4|112.3|207
1645436400000|2022-02-21 09:40:00|113.42|112.32|113.4|112.3|113.45|112.35|113.25|112.15|284
1645436700000|2022-02-21 09:45:00|113.41|112.31|113.46|112.36|113.51|112.41|113.39|112.29|210
1645437000000|2022-02-21 09:50:00|113.47|112.37|113.46|112.36|113.54|112.44|113.43|112.33|199
1645437300000|2022-02-21 09:55:00|113.45|112.35|113.07|111.97|113.46|112.36|112.86|111.76|331
1645437600000|2022-02-21 10:00:00|113.09|111.99|113.44|112.34|113.56|112.46|112.85|111.75|423
1645437900000|2022-02-21 10:05:00|113.43|112.33|113.52|112.42|113.57|112.47|113.31|112.21|374
1645438200000|2022-02-21 10:10:00|113.51|112.41|113.27|112.17|113.58|112.48|113.21|112.11|316
1645438500000|2022-02-21 10:15:00|113.28|112.18|113.14|112.04|113.3|112.2|113.01|111.91|321
1645438800000|2022-02-21 10:20:00|113.13|112.03|112.63|111.53|113.36|112.26|112.47|111.37|448
1645439100000|2022-02-21 10:25:00|112.64|111.54|112.51|111.41|112.7|111.6|112.42|111.32|445
1645439400000|2022-02-21 10:30:00|112.5|111.4|112.36|111.26|112.61|111.51|112.28|111.18|452
1645439700000|2022-02-21 10:35:00|112.38|111.28|111.98|110.88|112.54|111.44|111.97|110.87|489
1645440000000|2022-02-21 10:40:00|111.96|110.86|112.2|111.1|112.35|111.25|111.8|110.7|491
1645440300000|2022-02-21 10:45:00|112.19|111.09|112.34|111.24|112.41|111.31|111.94|110.84|463
1645440600000|2022-02-21 10:50:00|112.35|111.25|112.21|111.11|112.37|111.27|112.04|110.94|325
1645440900000|2022-02-21 10:55:00|112.22|111.12|112.19|111.09|112.39|111.29|112.1|111|387
1645441200000|2022-02-21 11:00:00|112.18|111.08|112.48|111.38|112.54|111.44|112.07|110.97|391
1645441500000|2022-02-21 11:05:00|112.49|111.39|112.26|111.16|112.51|111.41|112.25|111.15|394
1645441800000|2022-02-21 11:10:00|112.27|111.17|112.3|111.2|112.38|111.28|112.1|111|341
1645442100000|2022-02-21 11:15:00|112.31|111.21|112.39|111.29|112.46|111.36|112.08|110.98|312
1645442400000|2022-02-21 11:20:00|112.4|111.3|112.38|111.28|112.49|111.39|112.25|111.15|363
1645442700000|2022-02-21 11:25:00|112.39|111.29|112.07|110.97|112.4|111.3|112.02|110.92|394
1645443000000|2022-02-21 11:30:00|112.09|110.99|111.81|110.71|112.15|111.05|111.79|110.69|295
1645443300000|2022-02-21 11:35:00|111.82|110.72|110.31|109.21|111.94|110.84|110.29|109.19|572
1645443600000|2022-02-21 11:40:00|110.25|109.15|109.45|108.35|110.35|109.25|109.25|108.15|741
1645443900000|2022-02-21 11:45:00|109.44|108.34|108.67|107.57|109.76|108.66|108.67|107.57|631
1645444200000|2022-02-21 11:50:00|108.69|107.59|109.15|108.05|109.41|108.31|108.39|107.29|562
1645444500000|2022-02-21 11:55:00|109.14|108.04|109.62|108.52|109.71|108.61|109.14|108.04|574
1645444800000|2022-02-21 12:00:00|109.59|108.49|109.33|108.23|109.77|108.67|109.01|107.91|556
1645445100000|2022-02-21 12:05:00|109.32|108.22|109.18|108.08|110.04|108.94|109.14|108.04|535
1645445400000|2022-02-21 12:10:00|109.2|108.1|109.34|108.24|109.46|108.36|109.16|108.06|367
1645445700000|2022-02-21 12:15:00|109.33|108.23|108.67|107.57|109.5|108.4|108.58|107.48|479
1645446000000|2022-02-21 12:20:00|108.66|107.56|109.13|108.03|109.14|108.04|108.47|107.37|422
1645446300000|2022-02-21 12:25:00|109.11|108.01|109.2|108.1|109.41|108.31|108.96|107.86|421
1645446600000|2022-02-21 12:30:00|109.22|108.12|109.01|107.91|109.34|108.24|108.97|107.87|376
1645446900000|2022-02-21 12:35:00|109.02|107.92|108.96|107.86|109.09|107.99|108.73|107.63|343
1645447200000|2022-02-21 12:40:00|108.95|107.85|108.76|107.66|109.06|107.96|108.57|107.47|391
1645447500000|2022-02-21 12:45:00|108.79|107.69|108.43|107.33|108.94|107.84|108.39|107.29|529
1645447800000|2022-02-21 12:50:00|108.42|107.32|108.36|107.26|108.55|107.45|108.23|107.13|483
1645448100000|2022-02-21 12:55:00|108.37|107.27|108.86|107.76|108.93|107.83|108.33|107.23|482
1645448400000|2022-02-21 13:00:00|108.87|107.77|108.45|107.35|108.95|107.85|108.32|107.22|434
1645448700000|2022-02-21 13:05:00|108.44|107.34|107.98|106.88|108.52|107.42|107.98|106.88|461
1645449000000|2022-02-21 13:10:00|107.99|106.89|108.94|107.84|108.94|107.84|107.59|106.49|705
1645449300000|2022-02-21 13:15:00|108.95|107.85|108.29|107.19|109.1|108|108.14|107.04|549
1645449600000|2022-02-21 13:20:00|108.28|107.18|108.14|107.04|108.35|107.25|107.97|106.87|501
1645449900000|2022-02-21 13:25:00|108.15|107.05|108.04|106.94|108.29|107.19|107.94|106.84|473
1645450200000|2022-02-21 13:30:00|108.03|106.93|108.14|107.04|108.16|107.06|107.82|106.72|270
1645450500000|2022-02-21 13:35:00|108.12|107.02|108.15|107.05|108.38|107.28|108.05|106.95|344
1645450800000|2022-02-21 13:40:00|108.16|107.06|108.32|107.22|108.46|107.36|108.08|106.98|433
1645451100000|2022-02-21 13:45:00|108.28|107.18|108.34|107.24|108.5|107.4|108.2|107.1|322
1645451400000|2022-02-21 13:50:00|108.32|107.22|108.31|107.21|108.54|107.44|108.22|107.12|371
1645451700000|2022-02-21 13:55:00|108.3|107.2|108.63|107.53|108.82|107.72|108.05|106.95|598
1645452000000|2022-02-21 14:00:00|108.64|107.54|108.85|107.75|108.86|107.76|108.2|107.1|438
1645452300000|2022-02-21 14:05:00|108.84|107.74|109.02|107.92|109.06|107.96|108.63|107.53|470
1645452600000|2022-02-21 14:10:00|109.01|107.91|109.21|108.11|109.36|108.26|108.85|107.75|562
1645452900000|2022-02-21 14:15:00|109.22|108.12|111.47|110.37|111.66|110.56|109.06|107.96|771
1645453200000|2022-02-21 14:20:00|111.54|110.44|111.74|110.64|112.08|110.98|111.14|110.04|856
1645453500000|2022-02-21 14:25:00|111.75|110.65|111.21|110.11|112.46|111.36|111.09|109.99|774
1645453800000|2022-02-21 14:30:00|111.2|110.1|111.26|110.16|111.39|110.29|110.73|109.63|575
1645454100000|2022-02-21 14:35:00|111.25|110.15|111.52|110.42|111.57|110.47|111.01|109.91|218
1645454400000|2022-02-21 14:40:00|111.53|110.43|111.11|110.01|111.57|110.47|111.09|109.99|471
1645454700000|2022-02-21 14:45:00|111.12|110.02|111.47|110.37|111.78|110.68|111.05|109.95|527
1645455000000|2022-02-21 14:50:00|111.46|110.36|111.65|110.55|111.65|110.55|111.15|110.05|469
1645455300000|2022-02-21 14:55:00|111.64|110.54|111.67|110.57|111.95|110.85|111.4|110.3|491
1645455600000|2022-02-21 15:00:00|111.66|110.56|112.29|111.19|112.58|111.48|111.41|110.31|324
1645455900000|2022-02-21 15:05:00|112.28|111.18|113.16|112.06|113.18|112.08|112.1|111|356
1645456200000|2022-02-21 15:10:00|113.15|112.05|113.25|112.15|113.7|112.6|112.67|111.57|656
1645456500000|2022-02-21 15:15:00|113.22|112.12|113.47|112.37|114.01|112.91|113.1|112|662
1645456800000|2022-02-21 15:20:00|113.48|112.38|112.8|111.7|113.62|112.52|112.69|111.59|616
1645457100000|2022-02-21 15:25:00|112.82|111.72|112.52|111.42|112.9|111.8|112.26|111.16|612
1645457400000|2022-02-21 15:30:00|112.53|111.43|112.66|111.56|112.87|111.77|112.33|111.23|504
1645457700000|2022-02-21 15:35:00|112.65|111.55|112.77|111.67|112.77|111.67|112.27|111.17|444
1645458000000|2022-02-21 15:40:00|112.76|111.66|112.44|111.34|112.81|111.71|112.42|111.32|329
1645458300000|2022-02-21 15:45:00|112.45|111.35|112.04|110.94|112.61|111.51|111.93|110.83|462
1645458600000|2022-02-21 15:50:00|112.05|110.95|112.17|111.07|112.33|111.23|112.03|110.93|338
1645458900000|2022-02-21 15:55:00|112.16|111.06|112.18|111.08|112.29|111.19|112.06|110.96|326
1645459200000|2022-02-21 16:00:00|112.17|111.07|112.51|111.41|112.58|111.48|112.06|110.96|475
1645459500000|2022-02-21 16:05:00|112.5|111.4|112.6|111.5|112.68|111.58|112.34|111.24|425
1645459800000|2022-02-21 16:10:00|112.59|111.49|112.31|111.21|112.68|111.58|112.3|111.2|455
1645460100000|2022-02-21 16:15:00|112.32|111.22|112.51|111.41|112.69|111.59|112.29|111.19|451
1645460400000|2022-02-21 16:20:00|112.52|111.42|112.36|111.26|112.95|111.85|112.35|111.25|423
1645460700000|2022-02-21 16:25:00|112.38|111.28|111.87|110.77|112.4|111.3|111.77|110.67|415
1645461000000|2022-02-21 16:30:00|111.88|110.78|112.03|110.93|112.1|111|111.82|110.72|339
1645461300000|2022-02-21 16:35:00|112.02|110.92|112.06|110.96|112.16|111.06|111.92|110.82|349
1645461600000|2022-02-21 16:40:00|112.07|110.97|112.1|111|112.15|111.05|111.82|110.72|337
1645461900000|2022-02-21 16:45:00|112.09|110.99|112.07|110.97|112.25|111.15|112|110.9|330
1645462200000|2022-02-21 16:50:00|112.06|110.96|111.95|110.85|112.07|110.97|111.76|110.66|349
1645462500000|2022-02-21 16:55:00|111.94|110.84|111.3|110.2|112.04|110.94|111.24|110.14|446
1645462800000|2022-02-21 17:00:00|111.31|110.21|111.29|110.19|111.48|110.38|111.21|110.11|417
1645463100000|2022-02-21 17:05:00|111.28|110.18|111.5|110.4|111.58|110.48|111.25|110.15|380
1645463400000|2022-02-21 17:10:00|111.53|110.43|111.45|110.35|111.58|110.48|111.38|110.28|313
1645463700000|2022-02-21 17:15:00|111.44|110.34|111.48|110.38|111.51|110.41|111.09|109.99|389
1645464000000|2022-02-21 17:20:00|111.47|110.37|111.28|110.18|111.51|110.41|111.04|109.94|284
1645464300000|2022-02-21 17:25:00|111.29|110.19|111.46|110.36|111.58|110.48|111.2|110.1|427
1645464600000|2022-02-21 17:30:00|111.45|110.35|111.35|110.25|111.51|110.41|111.28|110.18|354
1645464900000|2022-02-21 17:35:00|111.34|110.24|111|109.9|111.34|110.24|110.88|109.78|394
1645465200000|2022-02-21 17:40:00|111.01|109.91|110.89|109.79|111.08|109.98|110.86|109.76|366
1645465500000|2022-02-21 17:45:00|110.88|109.78|110.87|109.77|110.99|109.89|110.62|109.52|441
1645465800000|2022-02-21 17:50:00|110.85|109.75|110.66|109.56|110.92|109.82|110.63|109.53|336
1645466100000|2022-02-21 17:55:00|110.65|109.55|110.59|109.49|110.86|109.76|110.47|109.37|415
1645466400000|2022-02-21 18:00:00|110.58|109.48|109.7|108.6|110.85|109.75|109.7|108.6|493
1645466700000|2022-02-21 18:05:00|109.67|108.57|108.96|107.86|109.67|108.57|108.73|107.63|744
1645467000000|2022-02-21 18:10:00|108.94|107.84|108.98|107.88|109.26|108.16|108.89|107.79|568
1645467300000|2022-02-21 18:15:00|108.99|107.89|108.57|107.47|109.14|108.04|108.31|107.21|652
1645467600000|2022-02-21 18:20:00|108.59|107.49|108.47|107.37|108.88|107.78|108.3|107.2|427
1645467900000|2022-02-21 18:25:00|108.48|107.38|108.47|107.37|108.86|107.76|108.22|107.12|455
1645468200000|2022-02-21 18:30:00|108.46|107.36|108.37|107.27|108.8|107.7|108.21|107.11|458
1645468500000|2022-02-21 18:35:00|108.38|107.28|108.43|107.33|108.69|107.59|108.37|107.27|328
1645468800000|2022-02-21 18:40:00|108.42|107.32|108.69|107.59|108.78|107.68|108.27|107.17|352
1645469100000|2022-02-21 18:45:00|108.7|107.6|110.26|109.16|111.13|110.03|108.57|107.47|664
1645469400000|2022-02-21 18:50:00|110.25|109.15|109.44|108.34|110.57|109.47|108.71|107.61|651
1645469700000|2022-02-21 18:55:00|109.45|108.35|108.97|107.87|109.47|108.37|108.77|107.67|498
1645470000000|2022-02-21 19:00:00|108.98|107.88|108.91|107.81|109.97|108.87|108.63|107.53|619
1645470300000|2022-02-21 19:05:00|108.89|107.79|109.38|108.28|109.38|108.28|108.4|107.3|531
1645470600000|2022-02-21 19:10:00|109.36|108.26|108.92|107.82|109.43|108.33|108.78|107.68|437
1645470900000|2022-02-21 19:15:00|108.89|107.79|108.68|107.58|108.98|107.88|108.5|107.4|382
1645471200000|2022-02-21 19:20:00|108.67|107.57|109.05|107.95|109.06|107.96|108.49|107.39|310
1645471500000|2022-02-21 19:25:00|109.06|107.96|109.05|107.95|109.06|107.96|108.85|107.75|268
1645471800000|2022-02-21 19:30:00|109.04|107.94|109.27|108.17|109.54|108.44|109.04|107.94|344
1645472100000|2022-02-21 19:35:00|109.26|108.16|109.39|108.29|109.87|108.77|108.46|107.36|725
1645472400000|2022-02-21 19:40:00|109.4|108.3|109.26|108.16|109.46|108.36|109.14|108.04|397
1645472700000|2022-02-21 19:45:00|109.25|108.15|109.64|108.54|109.82|108.72|108.88|107.78|386
1645473000000|2022-02-21 19:50:00|109.63|108.53|109.65|108.55|109.86|108.76|109.48|108.38|356
1645473300000|2022-02-21 19:55:00|109.66|108.56|109.66|108.56|109.76|108.66|109.46|108.36|339
1645473600000|2022-02-21 20:00:00|109.65|108.55|109.79|108.69|109.99|108.89|109.27|108.17|357
1645473900000|2022-02-21 20:05:00|109.78|108.68|109.75|108.65|109.97|108.87|109.58|108.48|270
1645474200000|2022-02-21 20:10:00|109.76|108.66|109.55|108.45|109.77|108.67|109.36|108.26|212
1645474500000|2022-02-21 20:15:00|109.56|108.46|109.5|108.4|109.56|108.46|109.33|108.23|225
1645474800000|2022-02-21 20:20:00|109.49|108.39|109.29|108.19|109.68|108.58|109|107.9|278
1645475100000|2022-02-21 20:25:00|109.28|108.18|109.25|108.15|109.38|108.28|109.19|108.09|151
1645475400000|2022-02-21 20:30:00|109.26|108.16|109.23|108.13|109.38|108.28|109.03|107.93|187
1645475700000|2022-02-21 20:35:00|109.24|108.14|109.37|108.27|109.58|108.48|109.22|108.12|188
1645476000000|2022-02-21 20:40:00|109.36|108.26|109.99|108.89|110.12|109.02|109.32|108.22|398
1645476300000|2022-02-21 20:45:00|110.01|108.91|110.03|108.93|110.08|108.98|109.76|108.66|230
1645476600000|2022-02-21 20:50:00|110.05|108.95|109.75|108.65|110.06|108.96|109.69|108.59|212
1645476900000|2022-02-21 20:55:00|109.76|108.66|109.88|108.78|109.88|108.78|109.66|108.56|120
1645477200000|2022-02-21 21:00:00|109.89|108.79|109.66|108.56|109.95|108.85|109.55|108.45|202
1645477500000|2022-02-21 21:05:00|109.67|108.57|109.75|108.65|109.75|108.65|109.47|108.37|183
1645477800000|2022-02-21 21:10:00|109.74|108.64|109.93|108.83|110.03|108.93|109.73|108.63|213
1645478100000|2022-02-21 21:15:00|109.92|108.82|110.25|109.15|110.25|109.15|109.92|108.82|201
1645478400000|2022-02-21 21:20:00|110.24|109.14|110.58|109.48|110.63|109.53|109.97|108.87|250
1645478700000|2022-02-21 21:25:00|110.57|109.47|110.08|108.98|110.57|109.47|109.92|108.82|292
1645479000000|2022-02-21 21:30:00|110.07|108.97|109.38|108.28|110.17|109.07|109.36|108.26|391
1645479300000|2022-02-21 21:35:00|109.37|108.27|109.52|108.42|109.63|108.53|109.35|108.25|264
1645479600000|2022-02-21 21:40:00|109.53|108.43|108.79|107.69|109.59|108.49|108.51|107.41|443
1645479900000|2022-02-21 21:45:00|108.78|107.68|108.88|107.78|109.06|107.96|108.78|107.68|308
1645480200000|2022-02-21 21:50:00|108.87|107.77|107.47|106.37|108.88|107.78|107.25|106.15|506
1645480500000|2022-02-21 21:55:00|107.48|106.38|106.14|105.04|107.61|106.51|105.82|104.72|776
1645480800000|2022-02-21 22:00:00|106.13|105.03|106.16|105.06|106.32|105.22|105.45|104.35|697
1645481100000|2022-02-21 22:05:00|106.14|105.04|106.86|105.76|107.05|105.95|105.67|104.57|654
1645481400000|2022-02-21 22:10:00|106.85|105.75|107.07|105.97|107.74|106.64|106.59|105.49|526
1645481700000|2022-02-21 22:15:00|107.08|105.98|107.16|106.06|107.73|106.63|106.69|105.59|435
1645482000000|2022-02-21 22:20:00|107.17|106.07|106.65|105.55|107.28|106.18|106.48|105.38|311
1645482300000|2022-02-21 22:25:00|106.64|105.54|105.97|104.87|106.65|105.55|105.8|104.7|302
1645482600000|2022-02-21 22:30:00|105.98|104.88|106.45|105.35|106.45|105.35|105.97|104.87|265
1645482900000|2022-02-21 22:35:00|106.44|105.34|106.62|105.52|106.76|105.66|106.36|105.26|209
1645483200000|2022-02-21 22:40:00|106.63|105.53|106.28|105.18|106.8|105.7|106.28|105.18|204
1645483500000|2022-02-21 22:45:00|106.27|105.17|106.99|105.89|107.44|106.34|106.19|105.09|427
1645483800000|2022-02-21 22:50:00|106.98|105.88|107.02|105.92|107.49|106.39|106.85|105.75|366
1645484100000|2022-02-21 22:55:00|107.03|105.93|106.85|105.75|107.04|105.94|106.75|105.65|268
1645484400000|2022-02-21 23:00:00|106.84|105.74|106.96|105.86|107.21|106.11|106.67|105.57|643
1645484700000|2022-02-21 23:05:00|106.97|105.87|107.03|105.93|107.17|106.07|106.85|105.75|431
1645485000000|2022-02-21 23:10:00|107.02|105.92|106.44|105.34|107.03|105.93|106.1|105|406
1645485300000|2022-02-21 23:15:00|106.43|105.33|105.64|104.54|106.53|105.43|105.53|104.43|554
1645485600000|2022-02-21 23:20:00|105.65|104.55|105.44|104.34|105.92|104.82|104.97|103.87|598
1645485900000|2022-02-21 23:25:00|105.45|104.35|105.51|104.41|105.84|104.74|105.32|104.22|526
1645486200000|2022-02-21 23:30:00|105.5|104.4|105.66|104.56|105.82|104.72|104.96|103.86|611
1645486500000|2022-02-21 23:35:00|105.65|104.55|104.61|103.51|105.69|104.59|104.23|103.13|655
1645486800000|2022-02-21 23:40:00|104.57|103.47|103.97|102.87|104.84|103.74|103.84|102.74|711
1645487100000|2022-02-21 23:45:00|103.96|102.86|103.89|102.79|104.13|103.03|103.13|102.03|794
1645487400000|2022-02-21 23:50:00|103.92|102.82|103.25|102.15|103.92|102.82|102.62|101.52|751
1645487700000|2022-02-21 23:55:00|103.23|102.13|103.34|102.24|103.76|102.66|103.11|102.01|667
1645488000000|2022-02-22 00:00:00|103.35|102.25|103.44|102.34|103.95|102.85|103.32|102.22|711
1645488300000|2022-02-22 00:05:00|103.45|102.35|103.55|102.45|103.67|102.57|103.02|101.92|719
1645488600000|2022-02-22 00:10:00|103.57|102.47|104.07|102.97|104.14|103.04|103.4|102.3|689
1645488900000|2022-02-22 00:15:00|104.09|102.99|103.88|102.78|104.37|103.27|103.87|102.77|633
1645489200000|2022-02-22 00:20:00|103.86|102.76|103.85|102.75|104.06|102.96|103.42|102.32|633
1645489500000|2022-02-22 00:25:00|103.84|102.74|103.97|102.87|104.17|103.07|103.8|102.7|589
1645489800000|2022-02-22 00:30:00|103.94|102.84|104.51|103.41|104.6|103.5|103.89|102.79|549
1645490100000|2022-02-22 00:35:00|104.52|103.42|104.43|103.33|104.87|103.77|104.4|103.3|546
1645490400000|2022-02-22 00:40:00|104.42|103.32|104.96|103.86|105.13|104.03|104.41|103.31|543
1645490700000|2022-02-22 00:45:00|104.95|103.85|104.89|103.79|105.08|103.98|104.59|103.49|562
1645491000000|2022-02-22 00:50:00|104.9|103.8|104.44|103.34|104.98|103.88|104.3|103.2|458
1645491300000|2022-02-22 00:55:00|104.43|103.33|104.54|103.44|104.67|103.57|104.39|103.29|482
1645491600000|2022-02-22 01:00:00|104.52|103.42|104.26|103.16|104.61|103.51|104.15|103.05|475
1645491900000|2022-02-22 01:05:00|104.27|103.17|103.93|102.83|104.29|103.19|103.65|102.55|535
1645492200000|2022-02-22 01:10:00|103.94|102.84|103.6|102.5|103.94|102.84|103.53|102.43|507
1645492500000|2022-02-22 01:15:00|103.59|102.49|103.98|102.88|103.99|102.89|103.49|102.39|483
1645492800000|2022-02-22 01:20:00|103.97|102.87|103.19|102.09|103.99|102.89|103.07|101.97|516
1645493100000|2022-02-22 01:25:00|103.21|102.11|103.26|102.16|103.39|102.29|103.12|102.02|507
1645493400000|2022-02-22 01:30:00|103.25|102.15|103.55|102.45|103.55|102.45|103.21|102.11|492
1645493700000|2022-02-22 01:35:00|103.56|102.46|104.64|103.54|104.69|103.59|103.4|102.3|483
1645494000000|2022-02-22 01:40:00|104.65|103.55|104.67|103.57|105.07|103.97|104.51|103.41|519
1645494300000|2022-02-22 01:45:00|104.57|103.47|104.37|103.27|104.68|103.58|104.2|103.1|50
1645494600000|2022-02-22 01:50:00|104.34|103.24|104.05|102.95|104.35|103.25|103.9|102.8|308
1645494900000|2022-02-22 01:55:00|104.04|102.94|104.17|103.07|104.27|103.17|103.84|102.74|283
1645495200000|2022-02-22 02:00:00|104.16|103.06|103.74|102.64|104.17|103.07|103.63|102.53|403
1645495500000|2022-02-22 02:05:00|103.73|102.63|103.81|102.71|104.05|102.95|103.73|102.63|392
1645495800000|2022-02-22 02:10:00|103.8|102.7|103.55|102.45|103.86|102.76|103.38|102.28|404
1645496100000|2022-02-22 02:15:00|103.54|102.44|103.61|102.51|103.84|102.74|103.42|102.32|361
1645496400000|2022-02-22 02:20:00|103.62|102.52|103.41|102.31|103.72|102.62|103.22|102.12|309
1645496700000|2022-02-22 02:25:00|103.4|102.3|103.16|102.06|103.57|102.47|103.15|102.05|334
1645497000000|2022-02-22 02:30:00|103.15|102.05|103.53|102.43|103.54|102.44|103.12|102.02|386
1645497300000|2022-02-22 02:35:00|103.55|102.45|103.63|102.53|103.78|102.68|103.44|102.34|306
1645497600000|2022-02-22 02:40:00|103.62|102.52|103.57|102.47|103.72|102.62|103.46|102.36|383
1645497900000|2022-02-22 02:45:00|103.55|102.45|103.7|102.6|103.87|102.77|103.54|102.44|376
1645498200000|2022-02-22 02:50:00|103.69|102.59|103.54|102.44|103.89|102.79|103.42|102.32|389
1645498500000|2022-02-22 02:55:00|103.55|102.45|103.55|102.45|103.74|102.64|103.26|102.16|448
1645498800000|2022-02-22 03:00:00|103.56|102.46|102.51|101.41|103.6|102.5|102.47|101.37|456
1645499100000|2022-02-22 03:05:00|102.53|101.43|101.75|100.65|102.63|101.53|101.36|100.26|767
1645499400000|2022-02-22 03:10:00|101.71|100.61|101.01|99.91|102.14|101.04|100.91|99.81|715
1645499700000|2022-02-22 03:15:00|101.02|99.92|101.45|100.35|101.51|100.41|100.86|99.76|727
1645500000000|2022-02-22 03:20:00|101.44|100.34|102.23|101.13|102.49|101.39|101.44|100.34|636
1645500300000|2022-02-22 03:25:00|102.24|101.14|102.58|101.48|102.67|101.57|102.03|100.93|522
1645500600000|2022-02-22 03:30:00|102.59|101.49|101.95|100.85|102.59|101.49|101.95|100.85|488
1645500900000|2022-02-22 03:35:00|101.93|100.83|102.12|101.02|102.4|101.3|101.93|100.83|324
1645501200000|2022-02-22 03:40:00|102.1|101|102.3|101.2|102.31|101.21|101.9|100.8|386
1645501500000|2022-02-22 03:45:00|102.31|101.21|102|100.9|102.31|101.21|101.76|100.66|526
1645501800000|2022-02-22 03:50:00|102.01|100.91|102.18|101.08|102.41|101.31|101.88|100.78|485
1645502100000|2022-02-22 03:55:00|102.17|101.07|102.05|100.95|102.23|101.13|101.69|100.59|495
1645502400000|2022-02-22 04:00:00|102.06|100.96|102.54|101.44|102.61|101.51|102.03|100.93|560
1645502700000|2022-02-22 04:05:00|102.53|101.43|102.65|101.55|102.8|101.7|102.41|101.31|493
1645503000000|2022-02-22 04:10:00|102.63|101.53|102.73|101.63|102.79|101.69|102.41|101.31|403
1645503300000|2022-02-22 04:15:00|102.72|101.62|102.05|100.95|102.77|101.67|102.02|100.92|407
1645503600000|2022-02-22 04:20:00|102.06|100.96|102.05|100.95|102.07|100.97|101.85|100.75|400
1645503900000|2022-02-22 04:25:00|102.06|100.96|102.34|101.24|102.54|101.44|101.97|100.87|398
1645504200000|2022-02-22 04:30:00|102.35|101.25|102.45|101.35|102.48|101.38|102.2|101.1|315
1645504500000|2022-02-22 04:35:00|102.44|101.34|102.42|101.32|102.67|101.57|102.41|101.31|282
1645504800000|2022-02-22 04:40:00|102.41|101.31|102.55|101.45|102.6|101.5|102.41|101.31|321
1645505100000|2022-02-22 04:45:00|102.54|101.44|102.47|101.37|102.98|101.88|102.42|101.32|419
1645505400000|2022-02-22 04:50:00|102.46|101.36|102.16|101.06|102.58|101.48|102.1|101|431
1645505700000|2022-02-22 04:55:00|102.18|101.08|102.04|100.94|102.22|101.12|102.02|100.92|333
1645506000000|2022-02-22 05:00:00|102.03|100.93|102.3|101.2|102.34|101.24|102.01|100.91|323
1645506300000|2022-02-22 05:05:00|102.32|101.22|102.23|101.13|102.45|101.35|102.22|101.12|390
1645506600000|2022-02-22 05:10:00|102.24|101.14|102.04|100.94|102.27|101.17|101.95|100.85|288
1645506900000|2022-02-22 05:15:00|102.03|100.93|102.04|100.94|102.09|100.99|101.79|100.69|387
1645507200000|2022-02-22 05:20:00|102.03|100.93|102.08|100.98|102.36|101.26|102.02|100.92|365
1645507500000|2022-02-22 05:25:00|102.09|100.99|102.56|101.46|102.58|101.48|102.09|100.99|466
1645507800000|2022-02-22 05:30:00|102.54|101.44|102.44|101.34|102.75|101.65|102.4|101.3|351
1645508100000|2022-02-22 05:35:00|102.43|101.33|102.53|101.43|102.57|101.47|102.25|101.15|354
1645508400000|2022-02-22 05:40:00|102.52|101.42|102.74|101.64|102.78|101.68|102.38|101.28|338
1645508700000|2022-02-22 05:45:00|102.75|101.65|103.65|102.55|103.71|102.61|102.66|101.56|470
1645509000000|2022-02-22 05:50:00|103.66|102.56|102.88|101.78|103.74|102.64|102.87|101.77|462
1645509300000|2022-02-22 05:55:00|102.87|101.77|102.18|101.08|102.91|101.81|102.08|100.98|545
1645509600000|2022-02-22 06:00:00|102.19|101.09|102.13|101.03|102.48|101.38|102|100.9|465
1645509900000|2022-02-22 06:05:00|102.14|101.04|102.36|101.26|102.57|101.47|102.13|101.03|384
1645510200000|2022-02-22 06:10:00|102.35|101.25|102.66|101.56|102.73|101.63|102.31|101.21|287
1645510500000|2022-02-22 06:15:00|102.67|101.57|102.41|101.31|102.76|101.66|102.32|101.22|304
1645510800000|2022-02-22 06:20:00|102.4|101.3|102.57|101.47|102.67|101.57|102.37|101.27|223
1645511100000|2022-02-22 06:25:00|102.58|101.48|102.26|101.16|102.6|101.5|102.01|100.91|257
1645511400000|2022-02-22 06:30:00|102.25|101.15|102.55|101.45|102.57|101.47|102.11|101.01|351
1645511700000|2022-02-22 06:35:00|102.54|101.44|103.16|102.06|103.18|102.08|102.54|101.44|443
1645512000000|2022-02-22 06:40:00|103.15|102.05|102.59|101.49|103.2|102.1|102.52|101.42|446
1645512300000|2022-02-22 06:45:00|102.58|101.48|102.86|101.76|103.05|101.95|102.56|101.46|427
1645512600000|2022-02-22 06:50:00|102.83|101.73|102.35|101.25|102.83|101.73|102.2|101.1|438
1645512900000|2022-02-22 06:55:00|102.34|101.24|102.67|101.57|102.74|101.64|102.26|101.16|361
1645513200000|2022-02-22 07:00:00|102.66|101.56|102.78|101.68|102.86|101.76|102.55|101.45|435
1645513500000|2022-02-22 07:05:00|102.79|101.69|102.75|101.65|102.93|101.83|102.52|101.42|419
1645513800000|2022-02-22 07:10:00|102.74|101.64|102.34|101.24|102.74|101.64|102.34|101.24|311
1645514100000|2022-02-22 07:15:00|102.33|101.23|101.81|100.71|102.44|101.34|101.76|100.66|490
1645514400000|2022-02-22 07:20:00|101.8|100.7|102.35|101.25|102.43|101.33|101.77|100.67|455
1645514700000|2022-02-22 07:25:00|102.34|101.24|102.37|101.27|102.55|101.45|102.15|101.05|465
1645515000000|2022-02-22 07:30:00|102.36|101.26|102.71|101.61|102.72|101.62|102.32|101.22|479
1645515300000|2022-02-22 07:35:00|102.7|101.6|102.74|101.64|103|101.9|102.67|101.57|425
1645515600000|2022-02-22 07:40:00|102.75|101.65|102.75|101.65|102.89|101.79|102.71|101.61|362
1645515900000|2022-02-22 07:45:00|102.74|101.64|102.91|101.81|103|101.9|102.74|101.64|343
1645516200000|2022-02-22 07:50:00|102.93|101.83|103.03|101.93|103.14|102.04|102.81|101.71|323
1645516500000|2022-02-22 07:55:00|103.04|101.94|102.55|101.45|103.08|101.98|102.54|101.44|415
1645516800000|2022-02-22 08:00:00|102.54|101.44|102.55|101.45|102.69|101.59|102.46|101.36|405
1645517100000|2022-02-22 08:05:00|102.56|101.46|102.94|101.84|102.98|101.88|102.54|101.44|366
1645517400000|2022-02-22 08:10:00|102.93|101.83|103.18|102.08|103.38|102.28|102.93|101.83|430
1645517700000|2022-02-22 08:15:00|103.16|102.06|103.05|101.95|103.24|102.14|102.89|101.79|421
1645518000000|2022-02-22 08:20:00|103.06|101.96|103.26|102.16|103.3|102.2|102.97|101.87|372
1645518300000|2022-02-22 08:25:00|103.27|102.17|103.28|102.18|103.39|102.29|103.15|102.05|429
1645518600000|2022-02-22 08:30:00|103.29|102.19|103.25|102.15|103.41|102.31|103.19|102.09|396
1645518900000|2022-02-22 08:35:00|103.26|102.16|103.25|102.15|103.3|102.2|103.15|102.05|259
1645519200000|2022-02-22 08:40:00|103.24|102.14|103.1|102|103.25|102.15|102.83|101.73|400
1645519500000|2022-02-22 08:45:00|103.08|101.98|103.06|101.96|103.18|102.08|102.81|101.71|343
1645519800000|2022-02-22 08:50:00|103.04|101.94|103.5|102.4|103.61|102.51|103.02|101.92|424
1645520100000|2022-02-22 08:55:00|103.49|102.39|103.73|102.63|103.92|102.82|103.36|102.26|349
1645520400000|2022-02-22 09:00:00|103.72|102.62|103.51|102.41|103.82|102.72|103.51|102.41|343
1645520700000|2022-02-22 09:05:00|103.52|102.42|103.57|102.47|103.57|102.47|103.24|102.14|384
1645521000000|2022-02-22 09:10:00|103.59|102.49|103.68|102.58|103.75|102.65|103.43|102.33|335
1645521300000|2022-02-22 09:15:00|103.66|102.56|103.54|102.44|103.68|102.58|103.45|102.35|329
1645521600000|2022-02-22 09:20:00|103.51|102.41|103.27|102.17|103.55|102.45|103.22|102.12|390
1645521900000|2022-02-22 09:25:00|103.26|102.16|103.26|102.16|103.33|102.23|103.12|102.02|376
1645522200000|2022-02-22 09:30:00|103.25|102.15|103.79|102.69|103.8|102.7|103.23|102.13|371
1645522500000|2022-02-22 09:35:00|103.77|102.67|103.62|102.52|103.94|102.84|103.43|102.33|403
1645522800000|2022-02-22 09:40:00|103.59|102.49|103.59|102.49|103.75|102.65|103.57|102.47|311
1645523100000|2022-02-22 09:45:00|103.57|102.47|103.63|102.53|103.68|102.58|103.46|102.36|349
1645523400000|2022-02-22 09:50:00|103.62|102.52|103.45|102.35|103.67|102.57|103.35|102.25|301
1645523700000|2022-02-22 09:55:00|103.42|102.32|103.28|102.18|103.46|102.36|103.22|102.12|356
1645524000000|2022-02-22 10:00:00|103.3|102.2|103.44|102.34|103.45|102.35|103.04|101.94|384
1645524300000|2022-02-22 10:05:00|103.45|102.35|103.49|102.39|103.61|102.51|103.35|102.25|354
1645524600000|2022-02-22 10:10:00|103.5|102.4|103.8|102.7|103.91|102.81|103.3|102.2|456
1645524900000|2022-02-22 10:15:00|103.81|102.71|103.95|102.85|104.17|103.07|103.8|102.7|455
1645525200000|2022-02-22 10:20:00|103.94|102.84|104.26|103.16|104.36|103.26|103.77|102.67|479
1645525500000|2022-02-22 10:25:00|104.25|103.15|104.66|103.56|104.8|103.7|104.21|103.11|529
1645525800000|2022-02-22 10:30:00|104.67|103.57|104.22|103.12|104.73|103.63|104.2|103.1|395
1645526100000|2022-02-22 10:35:00|104.21|103.11|104.8|103.7|104.83|103.73|104.16|103.06|469
1645526400000|2022-02-22 10:40:00|104.81|103.71|105.01|103.91|105.37|104.27|104.76|103.66|526
1645526700000|2022-02-22 10:45:00|105.02|103.92|105.05|103.95|105.11|104.01|104.61|103.51|432
1645527000000|2022-02-22 10:50:00|105.04|103.94|105.39|104.29|105.43|104.33|105.02|103.92|492
1645527300000|2022-02-22 10:55:00|105.31|104.21|105.33|104.23|105.54|104.44|105.03|103.93|459
1645527600000|2022-02-22 11:00:00|105.36|104.26|105.47|104.37|105.68|104.58|105.09|103.99|479
1645527900000|2022-02-22 11:05:00|105.46|104.36|105.24|104.14|105.47|104.37|105.11|104.01|435
1645528200000|2022-02-22 11:10:00|105.23|104.13|104.94|103.84|105.27|104.17|104.88|103.78|403
1645528500000|2022-02-22 11:15:00|104.95|103.85|105.19|104.09|105.2|104.1|104.85|103.75|418
1645528800000|2022-02-22 11:20:00|105.17|104.07|104.95|103.85|105.29|104.19|104.87|103.77|432
1645529100000|2022-02-22 11:25:00|104.96|103.86|104.58|103.48|105|103.9|104.57|103.47|319
1645529400000|2022-02-22 11:30:00|104.6|103.5|104.46|103.36|104.68|103.58|104.16|103.06|481
1645529700000|2022-02-22 11:35:00|104.45|103.35|104.45|103.35|104.54|103.44|104.34|103.24|330
1645530000000|2022-02-22 11:40:00|104.46|103.36|104.74|103.64|104.83|103.73|104.46|103.36|392
1645530300000|2022-02-22 11:45:00|104.75|103.65|104.87|103.77|105.01|103.91|104.67|103.57|364
1645530600000|2022-02-22 11:50:00|104.86|103.76|104.88|103.78|105.14|104.04|104.83|103.73|376
1645530900000|2022-02-22 11:55:00|104.87|103.77|104.93|103.83|104.99|103.89|104.85|103.75|224
1645531200000|2022-02-22 12:00:00|104.91|103.81|104.47|103.37|104.91|103.81|104.13|103.03|488
1645531500000|2022-02-22 12:05:00|104.46|103.36|104.71|103.61|104.79|103.69|104.42|103.32|398
1645531800000|2022-02-22 12:10:00|104.73|103.63|105.42|104.32|105.42|104.32|104.64|103.54|380
1645532100000|2022-02-22 12:15:00|105.41|104.31|105.66|104.56|105.73|104.63|105.2|104.1|476
1645532400000|2022-02-22 12:20:00|105.63|104.53|105.48|104.38|105.81|104.71|105.38|104.28|430
1645532700000|2022-02-22 12:25:00|105.47|104.37|105.51|104.41|105.54|104.44|105.24|104.14|408
1645533000000|2022-02-22 12:30:00|105.5|104.4|105.36|104.26|105.58|104.48|105.14|104.04|321
1645533300000|2022-02-22 12:35:00|105.33|104.23|105.23|104.13|105.37|104.27|104.9|103.8|512
1645533600000|2022-02-22 12:40:00|105.24|104.14|105.3|104.2|105.53|104.43|105.11|104.01|353
1645533900000|2022-02-22 12:45:00|105.29|104.19|105.25|104.15|105.43|104.33|105.23|104.13|341
1645534200000|2022-02-22 12:50:00|105.26|104.16|105.24|104.14|105.3|104.2|105.13|104.03|301
1645534500000|2022-02-22 12:55:00|105.25|104.15|105.31|104.21|105.35|104.25|105.12|104.02|369
1645534800000|2022-02-22 13:00:00|105.32|104.22|105.15|104.05|105.38|104.28|104.93|103.83|407
1645535100000|2022-02-22 13:05:00|105.14|104.04|105.11|104.01|105.2|104.1|104.95|103.85|376
1645535400000|2022-02-22 13:10:00|105.09|103.99|104.89|103.79|105.13|104.03|104.83|103.73|394
1645535700000|2022-02-22 13:15:00|104.91|103.81|104.67|103.57|105.01|103.91|104.65|103.55|335
1645536000000|2022-02-22 13:20:00|104.66|103.56|105.03|103.93|105.12|104.02|104.57|103.47|424
1645536300000|2022-02-22 13:25:00|105.04|103.94|104.85|103.75|105.19|104.09|104.82|103.72|389
1645536600000|2022-02-22 13:30:00|104.88|103.78|105.15|104.05|105.17|104.07|104.85|103.75|376
1645536900000|2022-02-22 13:35:00|105.14|104.04|105.09|103.99|105.37|104.27|105.03|103.93|364
1645537200000|2022-02-22 13:40:00|105.08|103.98|105.18|104.08|105.19|104.09|104.94|103.84|247
1645537500000|2022-02-22 13:45:00|105.17|104.07|105.35|104.25|105.46|104.36|105.14|104.04|200
1645537800000|2022-02-22 13:50:00|105.36|104.26|105.5|104.4|105.57|104.47|105.22|104.12|234
1645538100000|2022-02-22 13:55:00|105.49|104.39|106.02|104.92|106.33|105.23|105.35|104.25|459
1645538400000|2022-02-22 14:00:00|106.01|104.91|105.73|104.63|106.15|105.05|105.7|104.6|446
1645538700000|2022-02-22 14:05:00|105.72|104.62|105.61|104.51|105.85|104.75|105.46|104.36|369
1645539000000|2022-02-22 14:10:00|105.62|104.52|105.21|104.11|105.75|104.65|105.14|104.04|380
1645539300000|2022-02-22 14:15:00|105.22|104.12|105.19|104.09|105.28|104.18|104.86|103.76|484
1645539600000|2022-02-22 14:20:00|105.2|104.1|105.24|104.14|105.27|104.17|105.02|103.92|409
1645539900000|2022-02-22 14:25:00|105.25|104.15|105.11|104.01|105.47|104.37|105.07|103.97|482
1645540200000|2022-02-22 14:30:00|105.13|104.03|104.93|103.83|105.49|104.39|104.75|103.65|592
1645540500000|2022-02-22 14:35:00|104.95|103.85|105.49|104.39|106.11|105.01|104.84|103.74|746
1645540800000|2022-02-22 14:40:00|105.5|104.4|106.32|105.22|106.4|105.3|105.37|104.27|697
1645541100000|2022-02-22 14:45:00|106.25|105.15|106.7|105.6|106.82|105.72|106.21|105.11|618
1645541400000|2022-02-22 14:50:00|106.68|105.58|107.71|106.61|107.71|106.61|106.3|105.2|697
1645541700000|2022-02-22 14:55:00|107.73|106.63|107.45|106.35|107.96|106.86|107.33|106.23|689
1645542000000|2022-02-22 15:00:00|107.44|106.34|107.41|106.31|107.46|106.36|106.85|105.75|564
1645542300000|2022-02-22 15:05:00|107.4|106.3|107.3|106.2|107.45|106.35|106.97|105.87|660
1645542600000|2022-02-22 15:10:00|107.31|106.21|107.52|106.42|107.56|106.46|107.06|105.96|571
1645542900000|2022-02-22 15:15:00|107.54|106.44|107.57|106.47|107.71|106.61|107.34|106.24|523
1645543200000|2022-02-22 15:20:00|107.59|106.49|107.47|106.37|108.15|107.05|107.46|106.36|577
1645543500000|2022-02-22 15:25:00|107.48|106.38|107.86|106.76|107.97|106.87|107.37|106.27|548
1645543800000|2022-02-22 15:30:00|107.87|106.77|107.55|106.45|107.87|106.77|107.38|106.28|578
1645544100000|2022-02-22 15:35:00|107.54|106.44|107.18|106.08|107.56|106.46|107.15|106.05|533
1645544400000|2022-02-22 15:40:00|107.2|106.1|106.89|105.79|107.26|106.16|106.78|105.68|557
1645544700000|2022-02-22 15:45:00|106.88|105.78|107|105.9|107.07|105.97|106.85|105.75|471
1645545000000|2022-02-22 15:50:00|106.99|105.89|106.84|105.74|106.99|105.89|106.78|105.68|461
1645545300000|2022-02-22 15:55:00|106.83|105.73|106.54|105.44|106.84|105.74|106.37|105.27|547
1645545600000|2022-02-22 16:00:00|106.55|105.45|106.77|105.67|106.97|105.87|106.5|105.4|500
1645545900000|2022-02-22 16:05:00|106.76|105.66|106.02|104.92|106.82|105.72|106.02|104.92|554
1645546200000|2022-02-22 16:10:00|106.01|104.91|105.98|104.88|106.26|105.16|105.93|104.83|525
1645546500000|2022-02-22 16:15:00|105.99|104.89|105.72|104.62|106.09|104.99|105.51|104.41|582
1645546800000|2022-02-22 16:20:00|105.71|104.61|106.16|105.06|106.28|105.18|105.55|104.45|558
1645547100000|2022-02-22 16:25:00|106.17|105.07|106.34|105.24|106.6|105.5|106.05|104.95|569
1645547400000|2022-02-22 16:30:00|106.33|105.23|106.34|105.24|106.68|105.58|106.05|104.95|485
1645547700000|2022-02-22 16:35:00|106.33|105.23|106.24|105.14|106.46|105.36|106.14|105.04|394
1645548000000|2022-02-22 16:40:00|106.26|105.16|106.68|105.58|106.77|105.67|106.15|105.05|404
1645548300000|2022-02-22 16:45:00|106.67|105.57|106.95|105.85|106.97|105.87|106.55|105.45|375
1645548600000|2022-02-22 16:50:00|106.96|105.86|106.79|105.69|107.44|106.34|106.74|105.64|494
1645548900000|2022-02-22 16:55:00|106.8|105.7|106.85|105.75|106.89|105.79|106.65|105.55|411
1645549200000|2022-02-22 17:00:00|106.84|105.74|106.89|105.79|107.07|105.97|106.78|105.68|503
1645549500000|2022-02-22 17:05:00|106.9|105.8|106.89|105.79|107.16|106.06|106.85|105.75|459
1645549800000|2022-02-22 17:10:00|106.9|105.8|106.38|105.28|106.91|105.81|106.34|105.24|399
1645550100000|2022-02-22 17:15:00|106.39|105.29|105.94|104.84|106.4|105.3|105.78|104.68|589
1645550400000|2022-02-22 17:20:00|105.96|104.86|106.16|105.06|106.28|105.18|105.9|104.8|423
1645550700000|2022-02-22 17:25:00|106.15|105.05|106.16|105.06|106.4|105.3|106.09|104.99|401
1645551000000|2022-02-22 17:30:00|106.13|105.03|106.45|105.35|106.51|105.41|105.98|104.88|431
1645551300000|2022-02-22 17:35:00|106.44|105.34|106.77|105.67|106.87|105.77|106.44|105.34|383
1645551600000|2022-02-22 17:40:00|106.76|105.66|106.48|105.38|106.76|105.66|106.46|105.36|288
1645551900000|2022-02-22 17:45:00|106.49|105.39|106.45|105.35|106.61|105.51|106.32|105.22|324
1645552200000|2022-02-22 17:50:00|106.46|105.36|106.67|105.57|107.04|105.94|106.45|105.35|352
1645552500000|2022-02-22 17:55:00|106.68|105.58|106.53|105.43|106.85|105.75|106.5|105.4|351
1645552800000|2022-02-22 18:00:00|106.54|105.44|106.39|105.29|106.6|105.5|106.11|105.01|418
1645553100000|2022-02-22 18:05:00|106.38|105.28|106.31|105.21|106.61|105.51|106.22|105.12|427
1645553400000|2022-02-22 18:10:00|106.3|105.2|106.32|105.22|106.45|105.35|106.16|105.06|430
1645553700000|2022-02-22 18:15:00|106.31|105.21|106.09|104.99|106.32|105.22|105.94|104.84|415
1645554000000|2022-02-22 18:20:00|106.1|105|106.26|105.16|106.4|105.3|106.08|104.98|347
1645554300000|2022-02-22 18:25:00|106.25|105.15|106.08|104.98|106.3|105.2|105.95|104.85|320
1645554600000|2022-02-22 18:30:00|106.07|104.97|106.35|105.25|106.45|105.35|105.95|104.85|417
1645554900000|2022-02-22 18:35:00|106.36|105.26|106.54|105.44|106.54|105.44|106.29|105.19|346
1645555200000|2022-02-22 18:40:00|106.56|105.46|106.65|105.55|106.99|105.89|106.51|105.41|463
1645555500000|2022-02-22 18:45:00|106.64|105.54|106.55|105.45|106.69|105.59|106.53|105.43|318
1645555800000|2022-02-22 18:50:00|106.57|105.47|106.33|105.23|106.58|105.48|106.31|105.21|277
1645556100000|2022-02-22 18:55:00|106.34|105.24|106.29|105.19|106.5|105.4|106.23|105.13|299
1645556400000|2022-02-22 19:00:00|106.27|105.17|106.2|105.1|106.36|105.26|106.06|104.96|348
1645556700000|2022-02-22 19:05:00|106.21|105.11|106.36|105.26|106.39|105.29|106.09|104.99|403
1645557000000|2022-02-22 19:10:00|106.37|105.27|106.78|105.68|106.81|105.71|106.27|105.17|456
1645557300000|2022-02-22 19:15:00|106.76|105.66|106.77|105.67|107|105.9|106.69|105.59|463
1645557600000|2022-02-22 19:20:00|106.79|105.69|106.35|105.25|106.98|105.88|106.26|105.16|505
1645557900000|2022-02-22 19:25:00|106.36|105.26|106.81|105.71|107.16|106.06|106.33|105.23|744
1645558200000|2022-02-22 19:30:00|106.79|105.69|107.13|106.03|107.29|106.19|106.62|105.52|647
1645558500000|2022-02-22 19:35:00|107.14|106.04|107.08|105.98|107.31|106.21|106.98|105.88|540
1645558800000|2022-02-22 19:40:00|107.07|105.97|106.79|105.69|107.25|106.15|106.74|105.64|505
1645559100000|2022-02-22 19:45:00|106.8|105.7|106.95|105.85|107.2|106.1|106.66|105.56|507
1645559400000|2022-02-22 19:50:00|106.96|105.86|107.14|106.04|107.44|106.34|106.93|105.83|494
1645559700000|2022-02-22 19:55:00|107.15|106.05|107.38|106.28|107.55|106.45|107.15|106.05|505
1645560000000|2022-02-22 20:00:00|107.4|106.3|107.79|106.69|107.79|106.69|107.26|106.16|524
1645560300000|2022-02-22 20:05:00|107.78|106.68|107.17|106.07|107.8|106.7|107.15|106.05|402
1645560600000|2022-02-22 20:10:00|107.18|106.08|107.17|106.07|107.51|106.41|107.09|105.99|455
1645560900000|2022-02-22 20:15:00|107.18|106.08|106.99|105.89|107.36|106.26|106.94|105.84|488
1645561200000|2022-02-22 20:20:00|106.98|105.88|106.82|105.72|107.09|105.99|106.68|105.58|464
1645561500000|2022-02-22 20:25:00|106.83|105.73|106.93|105.83|107.17|106.07|106.77|105.67|479
1645561800000|2022-02-22 20:30:00|106.92|105.82|106.9|105.8|106.98|105.88|106.7|105.6|449
1645562100000|2022-02-22 20:35:00|106.88|105.78|106.94|105.84|107.05|105.95|106.81|105.71|461
1645562400000|2022-02-22 20:40:00|106.95|105.85|106.37|105.27|106.97|105.87|106.19|105.09|524
1645562700000|2022-02-22 20:45:00|106.34|105.24|106.51|105.41|106.55|105.45|106.25|105.15|475
1645563000000|2022-02-22 20:50:00|106.49|105.39|106.4|105.3|106.49|105.39|106.25|105.15|476
1645563300000|2022-02-22 20:55:00|106.41|105.31|106.48|105.38|106.72|105.62|106.41|105.31|461
1645563600000|2022-02-22 21:00:00|106.49|105.39|106.85|105.75|106.88|105.78|106.46|105.36|411
1645563900000|2022-02-22 21:05:00|106.84|105.74|106.87|105.77|106.93|105.83|106.66|105.56|263
1645564200000|2022-02-22 21:10:00|106.85|105.75|106.9|105.8|106.92|105.82|106.81|105.71|228
1645564500000|2022-02-22 21:15:00|106.91|105.81|106.66|105.56|106.97|105.87|106.64|105.54|252
1645564800000|2022-02-22 21:20:00|106.67|105.57|106.71|105.61|106.88|105.78|106.65|105.55|169
1645565100000|2022-02-22 21:25:00|106.7|105.6|106.94|105.84|106.94|105.84|106.65|105.55|174
1645565400000|2022-02-22 21:30:00|106.95|105.85|106.69|105.59|106.97|105.87|106.64|105.54|270
1645565700000|2022-02-22 21:35:00|106.7|105.6|106.57|105.47|106.75|105.65|106.5|105.4|303
1645566000000|2022-02-22 21:40:00|106.58|105.48|106.8|105.7|106.87|105.77|106.57|105.47|257
1645566300000|2022-02-22 21:45:00|106.81|105.71|106.62|105.52|106.83|105.73|106.61|105.51|221
1645566600000|2022-02-22 21:50:00|106.63|105.53|106.74|105.64|106.79|105.69|106.55|105.45|325
1645566900000|2022-02-22 21:55:00|106.75|105.65|106.58|105.48|106.75|105.65|106.44|105.34|376
1645567200000|2022-02-22 22:00:00|106.57|105.47|106.72|105.62|106.72|105.62|106.52|105.42|97
1645567500000|2022-02-22 22:05:00|106.74|105.64|107.06|105.96|107.06|105.96|106.73|105.63|102
1645567800000|2022-02-22 22:10:00|107.1|106|107.02|105.92|107.11|106.01|106.82|105.72|228
1645568100000|2022-02-22 22:15:00|107.03|105.93|106.92|105.82|107.07|105.97|106.8|105.7|260
1645568400000|2022-02-22 22:20:00|106.91|105.81|106.8|105.7|107.04|105.94|106.71|105.61|185
1645568700000|2022-02-22 22:25:00|106.81|105.71|106.62|105.52|106.87|105.77|106.62|105.52|167
1645569000000|2022-02-22 22:30:00|106.6|105.5|106.32|105.22|106.6|105.5|106.29|105.19|262
1645569300000|2022-02-22 22:35:00|106.3|105.2|106.39|105.29|106.46|105.36|106.29|105.19|226
1645569600000|2022-02-22 22:40:00|106.38|105.28|106.47|105.37|106.48|105.38|106.37|105.27|143
1645569900000|2022-02-22 22:45:00|106.48|105.38|106.78|105.68|106.78|105.68|106.45|105.35|277
1645570200000|2022-02-22 22:50:00|106.77|105.67|106.57|105.47|106.79|105.69|106.43|105.33|225
1645570500000|2022-02-22 22:55:00|106.56|105.46|106.59|105.49|106.63|105.53|106.47|105.37|244
1645570800000|2022-02-22 23:00:00|106.58|105.48|106.61|105.51|106.78|105.68|106.54|105.44|239
1645571100000|2022-02-22 23:05:00|106.6|105.5|106.89|105.79|106.96|105.86|106.59|105.49|306
1645571400000|2022-02-22 23:10:00|106.9|105.8|107.2|106.1|107.24|106.14|106.9|105.8|371
1645571700000|2022-02-22 23:15:00|107.19|106.09|107.3|106.2|107.36|106.26|107.15|106.05|357
1645572000000|2022-02-22 23:20:00|107.29|106.19|107.31|106.21|107.38|106.28|107.16|106.06|284
1645572300000|2022-02-22 23:25:00|107.3|106.2|107.47|106.37|107.58|106.48|107.15|106.05|258
1645572600000|2022-02-22 23:30:00|107.48|106.38|107.37|106.27|107.84|106.74|107.37|106.27|410
1645572900000|2022-02-22 23:35:00|107.36|106.26|107.53|106.43|107.66|106.56|107.35|106.25|347
1645573200000|2022-02-22 23:40:00|107.52|106.42|108.17|107.07|108.26|107.16|107.45|106.35|504
1645573500000|2022-02-22 23:45:00|108.18|107.08|108.36|107.26|108.39|107.29|107.95|106.85|585
1645573800000|2022-02-22 23:50:00|108.37|107.27|108.19|107.09|108.45|107.35|108.03|106.93|488
1645574100000|2022-02-22 23:55:00|108.2|107.1|108.03|106.93|108.2|107.1|107.95|106.85|417
1645574400000|2022-02-23 00:00:00|108.04|106.94|107.73|106.63|108.19|107.09|107.59|106.49|506
1645574700000|2022-02-23 00:05:00|107.71|106.61|108.17|107.07|108.28|107.18|107.67|106.57|442
1645575000000|2022-02-23 00:10:00|108.16|107.06|108.19|107.09|108.39|107.29|108.07|106.97|427
1645575300000|2022-02-23 00:15:00|108.18|107.08|108.24|107.14|108.45|107.35|108.16|107.06|402
1645575600000|2022-02-23 00:20:00|108.23|107.13|107.79|106.69|108.24|107.14|107.74|106.64|433
1645575900000|2022-02-23 00:25:00|107.78|106.68|107.92|106.82|108.01|106.91|107.77|106.67|267
1645576200000|2022-02-23 00:30:00|107.91|106.81|107.48|106.38|107.91|106.81|107.13|106.03|463
1645576500000|2022-02-23 00:35:00|107.5|106.4|107.39|106.29|107.57|106.47|107.27|106.17|356
1645576800000|2022-02-23 00:40:00|107.38|106.28|107.55|106.45|107.55|106.45|107.26|106.16|406
1645577100000|2022-02-23 00:45:00|107.58|106.48|107.63|106.53|107.71|106.61|107.44|106.34|363
1645577400000|2022-02-23 00:50:00|107.62|106.52|107.58|106.48|107.88|106.78|107.55|106.45|339
1645577700000|2022-02-23 00:55:00|107.59|106.49|107.38|106.28|107.67|106.57|107.3|106.2|286
1645578000000|2022-02-23 01:00:00|107.39|106.29|107.04|105.94|107.47|106.37|106.97|105.87|298
1645578300000|2022-02-23 01:05:00|107.05|105.95|106.98|105.88|107.29|106.19|106.88|105.78|307
1645578600000|2022-02-23 01:10:00|106.99|105.89|107.16|106.06|107.23|106.13|106.93|105.83|317
1645578900000|2022-02-23 01:15:00|107.17|106.07|107.16|106.06|107.32|106.22|107.03|105.93|352
1645579200000|2022-02-23 01:20:00|107.15|106.05|107.19|106.09|107.2|106.1|107.06|105.96|264
1645579500000|2022-02-23 01:25:00|107.18|106.08|107.17|106.07|107.27|106.17|107.15|106.05|244
1645579800000|2022-02-23 01:30:00|107.18|106.08|106.93|105.83|107.19|106.09|106.77|105.67|357
1645580100000|2022-02-23 01:35:00|106.94|105.84|106.9|105.8|107.08|105.98|106.82|105.72|323
1645580400000|2022-02-23 01:40:00|106.86|105.76|106.9|105.8|107|105.9|106.78|105.68|361
1645580700000|2022-02-23 01:45:00|106.89|105.79|106.79|105.69|107|105.9|106.63|105.53|342
1645581000000|2022-02-23 01:50:00|106.78|105.68|106.9|105.8|107|105.9|106.75|105.65|333
1645581300000|2022-02-23 01:55:00|106.89|105.79|107.07|105.97|107.15|106.05|106.84|105.74|311
1645581600000|2022-02-23 02:00:00|107.05|105.95|107.31|106.21|107.32|106.22|106.95|105.85|319
1645581900000|2022-02-23 02:05:00|107.29|106.19|107.46|106.36|107.49|106.39|107.15|106.05|310
1645582200000|2022-02-23 02:10:00|107.47|106.37|108.18|107.08|108.19|107.09|107.43|106.33|382
1645582500000|2022-02-23 02:15:00|108.17|107.07|107.59|106.49|108.22|107.12|107.46|106.36|410
1645582800000|2022-02-23 02:20:00|107.61|106.51|106.97|105.87|107.68|106.58|106.81|105.71|393
1645583100000|2022-02-23 02:25:00|106.96|105.86|106.59|105.49|106.97|105.87|106.42|105.32|418
1645583400000|2022-02-23 02:30:00|106.57|105.47|106.35|105.25|106.69|105.59|106.17|105.07|574
1645583700000|2022-02-23 02:35:00|106.38|105.28|106.49|105.39|106.6|105.5|106.23|105.13|452
1645584000000|2022-02-23 02:40:00|106.51|105.41|106.51|105.41|106.87|105.77|106.3|105.2|499
1645584300000|2022-02-23 02:45:00|106.49|105.39|106.39|105.29|106.56|105.46|106.17|105.07|419
1645584600000|2022-02-23 02:50:00|106.37|105.27|106.6|105.5|106.67|105.57|106.35|105.25|338
1645584900000|2022-02-23 02:55:00|106.59|105.49|106.66|105.56|106.67|105.57|106.46|105.36|319
1645585200000|2022-02-23 03:00:00|106.67|105.57|106.65|105.55|106.68|105.58|106.3|105.2|371
1645585500000|2022-02-23 03:05:00|106.66|105.56|106.59|105.49|106.7|105.6|106.53|105.43|278
1645585800000|2022-02-23 03:10:00|106.6|105.5|106.63|105.53|106.69|105.59|106.41|105.31|249
1645586100000|2022-02-23 03:15:00|106.64|105.54|106.64|105.54|106.84|105.74|106.64|105.54|220
1645586400000|2022-02-23 03:20:00|106.66|105.56|106.77|105.67|106.85|105.75|106.61|105.51|220
1645586700000|2022-02-23 03:25:00|106.78|105.68|106.95|105.85|106.97|105.87|106.77|105.67|226
1645587000000|2022-02-23 03:30:00|106.96|105.86|106.77|105.67|106.96|105.86|106.76|105.66|247
1645587300000|2022-02-23 03:35:00|106.78|105.68|106.85|105.75|106.96|105.86|106.71|105.61|266
1645587600000|2022-02-23 03:40:00|106.86|105.76|106.89|105.79|106.96|105.86|106.76|105.66|191
1645587900000|2022-02-23 03:45:00|106.9|105.8|106.7|105.6|106.91|105.81|106.62|105.52|247
1645588200000|2022-02-23 03:50:00|106.71|105.61|106.82|105.72|106.87|105.77|106.63|105.53|247
1645588500000|2022-02-23 03:55:00|106.83|105.73|106.89|105.79|106.91|105.81|106.72|105.62|238
1645588800000|2022-02-23 04:00:00|106.88|105.78|106.95|105.85|107.05|105.95|106.72|105.62|100
1645589100000|2022-02-23 04:05:00|106.97|105.87|107.11|106.01|107.16|106.06|106.95|105.85|307
1645589400000|2022-02-23 04:10:00|107.12|106.02|107.24|106.14|107.48|106.38|107.02|105.92|278
1645589700000|2022-02-23 04:15:00|107.25|106.15|107.31|106.21|107.45|106.35|107.14|106.04|296
1645590000000|2022-02-23 04:20:00|107.32|106.22|107.35|106.25|107.45|106.35|107.3|106.2|250
1645590300000|2022-02-23 04:25:00|107.36|106.26|107.03|105.93|107.38|106.28|107.03|105.93|265
1645590600000|2022-02-23 04:30:00|107.04|105.94|107.18|106.08|107.28|106.18|107.04|105.94|296
1645590900000|2022-02-23 04:35:00|107.17|106.07|107.3|106.2|107.39|106.29|107.03|105.93|326
1645591200000|2022-02-23 04:40:00|107.29|106.19|107.74|106.64|107.74|106.64|107.25|106.15|354
1645591500000|2022-02-23 04:45:00|107.73|106.63|107.59|106.49|107.8|106.7|107.48|106.38|318
1645591800000|2022-02-23 04:50:00|107.6|106.5|107.4|106.3|107.62|106.52|107.3|106.2|288
1645592100000|2022-02-23 04:55:00|107.41|106.31|107.61|106.51|107.73|106.63|107.31|106.21|305
1645592400000|2022-02-23 05:00:00|107.62|106.52|107.99|106.89|108|106.9|107.62|106.52|295
1645592700000|2022-02-23 05:05:00|108|106.9|108.41|107.31|108.93|107.83|107.93|106.83|487
1645593000000|2022-02-23 05:10:00|108.4|107.3|108.4|107.3|108.47|107.37|108.18|107.08|439
1645593300000|2022-02-23 05:15:00|108.39|107.29|107.95|106.85|108.45|107.35|107.91|106.81|415
1645593600000|2022-02-23 05:20:00|107.96|106.86|107.91|106.81|108.12|107.02|107.88|106.78|374
1645593900000|2022-02-23 05:25:00|107.92|106.82|108.06|106.96|108.17|107.07|107.85|106.75|341
1645594200000|2022-02-23 05:30:00|108.07|106.97|108.07|106.97|108.38|107.28|107.98|106.88|413
1645594500000|2022-02-23 05:35:00|108.06|106.96|107.92|106.82|108.16|107.06|107.92|106.82|283
1645594800000|2022-02-23 05:40:00|107.93|106.83|107.99|106.89|108.12|107.02|107.87|106.77|324
1645595100000|2022-02-23 05:45:00|107.98|106.88|108.09|106.99|108.1|107|107.85|106.75|256
1645595400000|2022-02-23 05:50:00|108.08|106.98|108.3|107.2|108.3|107.2|108.04|106.94|304
1645595700000|2022-02-23 05:55:00|108.29|107.19|108.41|107.31|108.58|107.48|108.14|107.04|384
1645596000000|2022-02-23 06:00:00|108.42|107.32|108.77|107.67|109.07|107.97|108.39|107.29|475
1645596300000|2022-02-23 06:05:00|108.78|107.68|108.96|107.86|108.99|107.89|108.71|107.61|390
1645596600000|2022-02-23 06:10:00|108.97|107.87|109.12|108.02|109.21|108.11|108.91|107.81|295
1645596900000|2022-02-23 06:15:00|109.13|108.03|109.25|108.15|109.33|108.23|109.01|107.91|232
1645597200000|2022-02-23 06:20:00|109.24|108.14|109.02|107.92|109.31|108.21|108.97|107.87|430
1645597500000|2022-02-23 06:25:00|109|107.9|108.99|107.89|109.11|108.01|108.74|107.64|391
1645597800000|2022-02-23 06:30:00|108.98|107.88|108.72|107.62|108.98|107.88|108.7|107.6|335
1645598100000|2022-02-23 06:35:00|108.73|107.63|108.82|107.72|108.94|107.84|108.71|107.61|374
1645598400000|2022-02-23 06:40:00|108.83|107.73|108.57|107.47|108.83|107.73|108.48|107.38|360
1645598700000|2022-02-23 06:45:00|108.55|107.45|108.53|107.43|108.57|107.47|108.38|107.28|323
1645599000000|2022-02-23 06:50:00|108.54|107.44|108.49|107.39|108.65|107.55|108.48|107.38|259
1645599300000|2022-02-23 06:55:00|108.5|107.4|108.41|107.31|108.51|107.41|108.28|107.18|319
1645599600000|2022-02-23 07:00:00|108.4|107.3|108.6|107.5|108.67|107.57|108.32|107.22|283
1645599900000|2022-02-23 07:05:00|108.61|107.51|108.87|107.77|108.89|107.79|108.54|107.44|297
1645600200000|2022-02-23 07:10:00|108.88|107.78|108.94|107.84|108.99|107.89|108.76|107.66|384
1645600500000|2022-02-23 07:15:00|108.97|107.87|109.02|107.92|109.07|107.97|108.85|107.75|366
1645600800000|2022-02-23 07:20:00|109.01|107.91|108.9|107.8|109.05|107.95|108.85|107.75|303
1645601100000|2022-02-23 07:25:00|108.91|107.81|108.85|107.75|109.03|107.93|108.83|107.73|339
1645601400000|2022-02-23 07:30:00|108.86|107.76|108.89|107.79|108.9|107.8|108.74|107.64|308
1645601700000|2022-02-23 07:35:00|108.91|107.81|109.09|107.99|109.15|108.05|108.79|107.69|397
1645602000000|2022-02-23 07:40:00|109.08|107.98|108.98|107.88|109.09|107.99|108.85|107.75|398
1645602300000|2022-02-23 07:45:00|108.97|107.87|108.79|107.69|108.97|107.87|108.73|107.63|277
1645602600000|2022-02-23 07:50:00|108.82|107.72|108.98|107.88|109.01|107.91|108.7|107.6|404
1645602900000|2022-02-23 07:55:00|108.99|107.89|108.97|107.87|109.03|107.93|108.76|107.66|292
1645603200000|2022-02-23 08:00:00|108.98|107.88|108.86|107.76|109.02|107.92|108.71|107.61|445
1645603500000|2022-02-23 08:05:00|108.85|107.75|108.74|107.64|108.88|107.78|108.68|107.58|322
1645603800000|2022-02-23 08:10:00|108.75|107.65|108.97|107.87|109.05|107.95|108.69|107.59|428
1645604100000|2022-02-23 08:15:00|108.98|107.88|108.89|107.79|108.98|107.88|108.73|107.63|297
1645604400000|2022-02-23 08:20:00|108.9|107.8|109.49|108.39|109.58|108.48|108.86|107.76|427
1645604700000|2022-02-23 08:25:00|109.48|108.38|110.51|109.41|110.53|109.43|109.47|108.37|623
1645605000000|2022-02-23 08:30:00|110.52|109.42|110.21|109.11|110.58|109.48|110.02|108.92|535
1645605300000|2022-02-23 08:35:00|110.19|109.09|109.97|108.87|110.26|109.16|109.91|108.81|494
1645605600000|2022-02-23 08:40:00|109.96|108.86|110.48|109.38|110.55|109.45|109.94|108.84|469
1645605900000|2022-02-23 08:45:00|110.47|109.37|110.06|108.96|110.49|109.39|109.98|108.88|463
1645606200000|2022-02-23 08:50:00|110.07|108.97|110.09|108.99|110.28|109.18|109.99|108.89|397
1645606500000|2022-02-23 08:55:00|110.1|109|110.16|109.06|110.22|109.12|109.99|108.89|385
1645606800000|2022-02-23 09:00:00|110.19|109.09|110.28|109.18|110.29|109.19|110.05|108.95|278
1645607100000|2022-02-23 09:05:00|110.29|109.19|110.54|109.44|110.6|109.5|110.29|109.19|295
1645607400000|2022-02-23 09:10:00|110.53|109.43|110.97|109.87|111.09|109.99|110.47|109.37|530
1645607700000|2022-02-23 09:15:00|110.98|109.88|110.82|109.72|110.98|109.88|110.7|109.6|388
1645608000000|2022-02-23 09:20:00|110.83|109.73|110.78|109.68|111.02|109.92|110.57|109.47|380
1645608300000|2022-02-23 09:25:00|110.77|109.67|110.67|109.57|110.8|109.7|110.42|109.32|426
1645608600000|2022-02-23 09:30:00|110.65|109.55|110.9|109.8|110.92|109.82|110.48|109.38|412
1645608900000|2022-02-23 09:35:00|110.89|109.79|110.83|109.73|110.91|109.81|110.67|109.57|359
1645609200000|2022-02-23 09:40:00|110.84|109.74|110.66|109.56|110.92|109.82|110.63|109.53|386
1645609500000|2022-02-23 09:45:00|110.67|109.57|110.86|109.76|110.91|109.81|110.54|109.44|371
1645609800000|2022-02-23 09:50:00|110.85|109.75|110.93|109.83|111.03|109.93|110.76|109.66|344
1645610100000|2022-02-23 09:55:00|110.92|109.82|110.98|109.88|111.02|109.92|110.84|109.74|382
1645610400000|2022-02-23 10:00:00|111.01|109.91|110.89|109.79|111.15|110.05|110.75|109.65|412
1645610700000|2022-02-23 10:05:00|110.9|109.8|110.84|109.74|110.97|109.87|110.82|109.72|297
1645611000000|2022-02-23 10:10:00|110.83|109.73|110.79|109.69|110.88|109.78|110.74|109.64|329
1645611300000|2022-02-23 10:15:00|110.78|109.68|111.06|109.96|111.12|110.02|110.77|109.67|358
1645611600000|2022-02-23 10:20:00|111.07|109.97|111.14|110.04|111.19|110.09|111.02|109.92|235
1645611900000|2022-02-23 10:25:00|111.15|110.05|111.02|109.92|111.34|110.24|111.01|109.91|291
1645612200000|2022-02-23 10:30:00|111.01|109.91|111.3|110.2|111.37|110.27|111|109.9|282
1645612500000|2022-02-23 10:35:00|111.29|110.19|111.22|110.12|111.45|110.35|111.22|110.12|309
1645612800000|2022-02-23 10:40:00|111.23|110.13|111.21|110.11|111.35|110.25|111.07|109.97|338
1645613100000|2022-02-23 10:45:00|111.2|110.1|111.11|110.01|111.25|110.15|111|109.9|342
1645613400000|2022-02-23 10:50:00|111.12|110.02|111.24|110.14|111.28|110.18|111.04|109.94|329
1645613700000|2022-02-23 10:55:00|111.25|110.15|111.37|110.27|111.4|110.3|111.23|110.13|300
1645614000000|2022-02-23 11:00:00|111.36|110.26|111.17|110.07|111.48|110.38|111.13|110.03|351
1645614300000|2022-02-23 11:05:00|111.16|110.06|110.97|109.87|111.18|110.08|110.92|109.82|317
1645614600000|2022-02-23 11:10:00|110.96|109.86|110.8|109.7|111.09|109.99|110.64|109.54|421
1645614900000|2022-02-23 11:15:00|110.81|109.71|111|109.9|111.02|109.92|110.74|109.64|336
1645615200000|2022-02-23 11:20:00|111.03|109.93|111.22|110.12|111.3|110.2|110.98|109.88|372
1645615500000|2022-02-23 11:25:00|111.23|110.13|111.38|110.28|111.49|110.39|111.23|110.13|376
1645615800000|2022-02-23 11:30:00|111.4|110.3|111.38|110.28|111.56|110.46|111.27|110.17|382
1645616100000|2022-02-23 11:35:00|111.42|110.32|111.45|110.35|111.49|110.39|111.27|110.17|390
1645616400000|2022-02-23 11:40:00|111.44|110.34|111.61|110.51|111.62|110.52|111.36|110.26|429
1645616700000|2022-02-23 11:45:00|111.62|110.52|111.39|110.29|111.99|110.89|111.33|110.23|530
1645617000000|2022-02-23 11:50:00|111.4|110.3|111.05|109.95|111.4|110.3|111.01|109.91|480
1645617300000|2022-02-23 11:55:00|111.06|109.96|111|109.9|111.16|110.06|110.85|109.75|548
1645617600000|2022-02-23 12:00:00|111.01|109.91|111|109.9|111.21|110.11|110.95|109.85|474
1645617900000|2022-02-23 12:05:00|111.02|109.92|111.21|110.11|111.21|110.11|111|109.9|408
1645618200000|2022-02-23 12:10:00|111.2|110.1|110.98|109.88|111.23|110.13|110.84|109.74|374
1645618500000|2022-02-23 12:15:00|110.97|109.87|111.1|110|111.25|110.15|110.97|109.87|323
1645618800000|2022-02-23 12:20:00|111.12|110.02|111.27|110.17|111.31|110.21|111.11|110.01|299
1645619100000|2022-02-23 12:25:00|111.28|110.18|111.28|110.18|111.29|110.19|111.16|110.06|183
1645619400000|2022-02-23 12:30:00|111.29|110.19|111.58|110.48|111.63|110.53|111.25|110.15|351
1645619700000|2022-02-23 12:35:00|111.59|110.49|111.49|110.39|111.72|110.62|111.4|110.3|396
1645620000000|2022-02-23 12:40:00|111.48|110.38|111.62|110.52|111.73|110.63|111.47|110.37|436
1645620300000|2022-02-23 12:45:00|111.64|110.54|111.41|110.31|111.86|110.76|111.41|110.31|466
1645620600000|2022-02-23 12:50:00|111.4|110.3|111.27|110.17|111.63|110.53|111.21|110.11|451
1645620900000|2022-02-23 12:55:00|111.3|110.2|111.51|110.41|111.55|110.45|111.23|110.13|434
1645621200000|2022-02-23 13:00:00|111.48|110.38|111.67|110.57|111.73|110.63|111.3|110.2|473
1645621500000|2022-02-23 13:05:00|111.68|110.58|111.79|110.69|111.91|110.81|111.58|110.48|501
1645621800000|2022-02-23 13:10:00|111.77|110.67|111.9|110.8|111.92|110.82|111.75|110.65|431
1645622100000|2022-02-23 13:15:00|111.91|110.81|111.65|110.55|112.1|111|111.62|110.52|508
1645622400000|2022-02-23 13:20:00|111.64|110.54|111.38|110.28|111.7|110.6|111.27|110.17|495
1645622700000|2022-02-23 13:25:00|111.39|110.29|111.41|110.31|111.47|110.37|111.27|110.17|333
1645623000000|2022-02-23 13:30:00|111.4|110.3|111.14|110.04|111.43|110.33|111.12|110.02|355
1645623300000|2022-02-23 13:35:00|111.13|110.03|111.19|110.09|111.29|110.19|111.08|109.98|276
1645623600000|2022-02-23 13:40:00|111.2|110.1|111.29|110.19|111.3|110.2|111.2|110.1|191
1645623900000|2022-02-23 13:45:00|111.28|110.18|111.13|110.03|111.33|110.23|111.05|109.95|238
1645624200000|2022-02-23 13:50:00|111.12|110.02|111|109.9|111.23|110.13|110.86|109.76|366
1645624500000|2022-02-23 13:55:00|110.99|109.89|111.08|109.98|111.21|110.11|110.98|109.88|331
1645624800000|2022-02-23 14:00:00|111.07|109.97|110.99|109.89|111.25|110.15|110.92|109.82|349
1645625100000|2022-02-23 14:05:00|111|109.9|110.67|109.57|111.13|110.03|110.58|109.48|379
1645625400000|2022-02-23 14:10:00|110.66|109.56|110.35|109.25|110.73|109.63|110.32|109.22|414
1645625700000|2022-02-23 14:15:00|110.39|109.29|110.78|109.68|110.8|109.7|110.32|109.22|444
1645626000000|2022-02-23 14:20:00|110.79|109.69|110.97|109.87|111.05|109.95|110.77|109.67|323
1645626300000|2022-02-23 14:25:00|110.96|109.86|111.03|109.93|111.09|109.99|110.87|109.77|384
1645626600000|2022-02-23 14:30:00|111.06|109.96|111.05|109.95|111.23|110.13|110.68|109.58|569
1645626900000|2022-02-23 14:35:00|111.04|109.94|111.04|109.94|111.14|110.04|110.67|109.57|543
1645627200000|2022-02-23 14:40:00|111.05|109.95|110.94|109.84|111.14|110.04|110.79|109.69|487
1645627500000|2022-02-23 14:45:00|110.96|109.86|110.78|109.68|111.05|109.95|110.68|109.58|561
1645627800000|2022-02-23 14:50:00|110.77|109.67|109.89|108.79|110.8|109.7|109.85|108.75|602
1645628100000|2022-02-23 14:55:00|109.88|108.78|109.96|108.86|110.24|109.14|109.85|108.75|564
1645628400000|2022-02-23 15:00:00|109.98|108.88|110.13|109.03|110.16|109.06|109.73|108.63|660
1645628700000|2022-02-23 15:05:00|110.15|109.05|109.77|108.67|110.28|109.18|109.68|108.58|596
1645629000000|2022-02-23 15:10:00|109.76|108.66|110.2|109.1|110.29|109.19|109.73|108.63|546
1645629300000|2022-02-23 15:15:00|110.22|109.12|110.09|108.99|110.26|109.16|109.95|108.85|528
1645629600000|2022-02-23 15:20:00|110.08|108.98|110.03|108.93|110.29|109.19|109.95|108.85|522
1645629900000|2022-02-23 15:25:00|110.04|108.94|109.78|108.68|110.09|108.99|109.75|108.65|495
1645630200000|2022-02-23 15:30:00|109.77|108.67|110|108.9|110.06|108.96|109.61|108.51|456
1645630500000|2022-02-23 15:35:00|109.99|108.89|110.11|109.01|110.2|109.1|109.96|108.86|518
1645630800000|2022-02-23 15:40:00|110.1|109|109.85|108.75|110.14|109.04|109.82|108.72|442
1645631100000|2022-02-23 15:45:00|109.86|108.76|109.77|108.67|110.01|108.91|109.77|108.67|420
1645631400000|2022-02-23 15:50:00|109.79|108.69|109.78|108.68|109.92|108.82|109.76|108.66|404
1645631700000|2022-02-23 15:55:00|109.77|108.67|109.69|108.59|109.85|108.75|109.55|108.45|449
1645632000000|2022-02-23 16:00:00|109.68|108.58|109.58|108.48|109.84|108.74|109.53|108.43|516
1645632300000|2022-02-23 16:05:00|109.57|108.47|109.03|107.93|109.61|108.51|109.02|107.92|569
1645632600000|2022-02-23 16:10:00|109.07|107.97|109.07|107.97|109.19|108.09|108.94|107.84|429
1645632900000|2022-02-23 16:15:00|109.06|107.96|109.27|108.17|109.28|108.18|109.03|107.93|296
1645633200000|2022-02-23 16:20:00|109.26|108.16|109.59|108.49|109.65|108.55|109.21|108.11|376
1645633500000|2022-02-23 16:25:00|109.6|108.5|109.75|108.65|109.87|108.77|109.57|108.47|373
1645633800000|2022-02-23 16:30:00|109.73|108.63|110.25|109.15|110.44|109.34|109.66|108.56|522
1645634100000|2022-02-23 16:35:00|110.24|109.14|110.45|109.35|110.65|109.55|110.13|109.03|502
1645634400000|2022-02-23 16:40:00|110.46|109.36|110.35|109.25|110.57|109.47|110.3|109.2|494
1645634700000|2022-02-23 16:45:00|110.32|109.22|110.61|109.51|110.61|109.51|110.19|109.09|433
1645635000000|2022-02-23 16:50:00|110.6|109.5|110.69|109.59|110.77|109.67|110.39|109.29|414
1645635300000|2022-02-23 16:55:00|110.7|109.6|110.57|109.47|110.71|109.61|110.51|109.41|307
1645635600000|2022-02-23 17:00:00|110.56|109.46|110.39|109.29|110.58|109.48|110.32|109.22|318
1645635900000|2022-02-23 17:05:00|110.4|109.3|110.41|109.31|110.45|109.35|110.28|109.18|360
1645636200000|2022-02-23 17:10:00|110.42|109.32|110.72|109.62|110.72|109.62|110.35|109.25|389
1645636500000|2022-02-23 17:15:00|110.76|109.66|111.28|110.18|111.29|110.19|110.73|109.63|464
1645636800000|2022-02-23 17:20:00|111.27|110.17|111.27|110.17|111.42|110.32|111.22|110.12|352
1645637100000|2022-02-23 17:25:00|111.26|110.16|110.89|109.79|111.27|110.17|110.83|109.73|452
1645637400000|2022-02-23 17:30:00|110.9|109.8|109.97|108.87|110.95|109.85|109.89|108.79|463
1645637700000|2022-02-23 17:35:00|109.95|108.85|110|108.9|110.29|109.19|109.91|108.81|445
1645638000000|2022-02-23 17:40:00|110.01|108.91|109.9|108.8|110.03|108.93|109.82|108.72|360
1645638300000|2022-02-23 17:45:00|109.91|108.81|109.61|108.51|110.08|108.98|109.59|108.49|544
1645638600000|2022-02-23 17:50:00|109.62|108.52|109.04|107.94|109.7|108.6|108.76|107.66|664
1645638900000|2022-02-23 17:55:00|109.06|107.96|109.2|108.1|109.28|108.18|108.95|107.85|352
1645639200000|2022-02-23 18:00:00|109.21|108.11|109.79|108.69|109.89|108.79|109.05|107.95|482
1645639500000|2022-02-23 18:05:00|109.78|108.68|109.53|108.43|109.89|108.79|109.36|108.26|479
1645639800000|2022-02-23 18:10:00|109.52|108.42|109.14|108.04|109.71|108.61|109.04|107.94|495
1645640100000|2022-02-23 18:15:00|109.15|108.05|109.68|108.58|109.72|108.62|109.11|108.01|493
1645640400000|2022-02-23 18:20:00|109.69|108.59|109.7|108.6|109.9|108.8|109.57|108.47|433
1645640700000|2022-02-23 18:25:00|109.71|108.61|109.19|108.09|109.81|108.71|109.1|108|491
1645641000000|2022-02-23 18:30:00|109.2|108.1|108.8|107.7|109.35|108.25|108.76|107.66|386
1645641300000|2022-02-23 18:35:00|108.81|107.71|109.28|108.18|109.28|108.18|108.81|107.71|394
1645641600000|2022-02-23 18:40:00|109.29|108.19|109.36|108.26|109.38|108.28|109.14|108.04|241
1645641900000|2022-02-23 18:45:00|109.38|108.28|109.54|108.44|109.81|108.71|109.37|108.27|235
1645642200000|2022-02-23 18:50:00|109.55|108.45|109.29|108.19|109.6|108.5|109.13|108.03|409
1645642500000|2022-02-23 18:55:00|109.3|108.2|109.26|108.16|109.37|108.27|109.16|108.06|342
1645642800000|2022-02-23 19:00:00|109.25|108.15|109.15|108.05|109.5|108.4|108.94|107.84|444
1645643100000|2022-02-23 19:05:00|109.13|108.03|109.42|108.32|109.52|108.42|109.13|108.03|437
1645643400000|2022-02-23 19:10:00|109.43|108.33|109.36|108.26|109.54|108.44|109.35|108.25|330
1645643700000|2022-02-23 19:15:00|109.37|108.27|109.38|108.28|109.51|108.41|109.17|108.07|433
1645644000000|2022-02-23 19:20:00|109.36|108.26|109.11|108.01|109.56|108.46|109.08|107.98|248
1645644300000|2022-02-23 19:25:00|109.08|107.98|109.19|108.09|109.27|108.17|109.08|107.98|251
1645644600000|2022-02-23 19:30:00|109.2|108.1|109|107.9|109.24|108.14|108.93|107.83|283
1645644900000|2022-02-23 19:35:00|108.99|107.89|109.09|107.99|109.2|108.1|108.98|107.88|249
1645645200000|2022-02-23 19:40:00|109.08|107.98|108.31|107.21|109.1|108|108.2|107.1|563
1645645500000|2022-02-23 19:45:00|108.3|107.2|108.4|107.3|108.57|107.47|108.28|107.18|452
1645645800000|2022-02-23 19:50:00|108.41|107.31|108.47|107.37|108.52|107.42|108.34|107.24|409
1645646100000|2022-02-23 19:55:00|108.46|107.36|108.37|107.27|108.51|107.41|108.27|107.17|403
1645646400000|2022-02-23 20:00:00|108.36|107.26|107.83|106.73|108.36|107.26|107.66|106.56|464
1645646700000|2022-02-23 20:05:00|107.82|106.72|107.89|106.79|108.01|106.91|107.63|106.53|481
1645647000000|2022-02-23 20:10:00|107.88|106.78|107.93|106.83|108.09|106.99|107.75|106.65|327
1645647300000|2022-02-23 20:15:00|107.92|106.82|107.81|106.71|108.1|107|107.78|106.68|431
1645647600000|2022-02-23 20:20:00|107.82|106.72|108.03|106.93|108.05|106.95|107.74|106.64|385
1645647900000|2022-02-23 20:25:00|108|106.9|108.3|107.2|108.52|107.42|107.95|106.85|401
1645648200000|2022-02-23 20:30:00|108.29|107.19|108.19|107.09|108.57|107.47|108.15|107.05|534
1645648500000|2022-02-23 20:35:00|108.2|107.1|108.05|106.95|108.33|107.23|108.05|106.95|396
1645648800000|2022-02-23 20:40:00|108.04|106.94|108.18|107.08|108.28|107.18|108.03|106.93|408
1645649100000|2022-02-23 20:45:00|108.17|107.07|108.02|106.92|108.22|107.12|108|106.9|457
1645649400000|2022-02-23 20:50:00|108.01|106.91|108.23|107.13|108.3|107.2|107.89|106.79|478
1645649700000|2022-02-23 20:55:00|108.25|107.15|108.23|107.13|108.31|107.21|108.12|107.02|376
1645650000000|2022-02-23 21:00:00|108.24|107.14|108.07|106.97|108.34|107.24|107.92|106.82|366
1645650300000|2022-02-23 21:05:00|108.08|106.98|107.99|106.89|108.2|107.1|107.98|106.88|259
1645650600000|2022-02-23 21:10:00|108|106.9|108.18|107.08|108.19|107.09|107.9|106.8|340
1645650900000|2022-02-23 21:15:00|108.17|107.07|108.28|107.18|108.47|107.37|108.09|106.99|368
1645651200000|2022-02-23 21:20:00|108.27|107.17|108.26|107.16|108.34|107.24|108.24|107.14|290
1645651500000|2022-02-23 21:25:00|108.27|107.17|108.06|106.96|108.28|107.18|107.99|106.89|261
1645651800000|2022-02-23 21:30:00|108.07|106.97|108.05|106.95|108.09|106.99|107.86|106.76|263
1645652100000|2022-02-23 21:35:00|108.04|106.94|108.04|106.94|108.07|106.97|107.85|106.75|240
1645652400000|2022-02-23 21:40:00|108.03|106.93|107.55|106.45|108.06|106.96|107.34|106.24|405
1645652700000|2022-02-23 21:45:00|107.56|106.46|107.49|106.39|107.77|106.67|107.46|106.36|381
1645653000000|2022-02-23 21:50:00|107.48|106.38|107.88|106.78|107.9|106.8|107.46|106.36|275
1645653300000|2022-02-23 21:55:00|107.89|106.79|107.68|106.58|108|106.9|107.54|106.44|359
1645653600000|2022-02-23 22:00:00|107.67|106.57|107.78|106.68|107.93|106.83|107.57|106.47|157
1645653900000|2022-02-23 22:05:00|107.77|106.67|107.9|106.8|107.95|106.85|107.77|106.67|90
1645654200000|2022-02-23 22:10:00|107.91|106.81|106.83|105.73|107.91|106.81|106.73|105.63|379
1645654500000|2022-02-23 22:15:00|106.86|105.76|106.84|105.74|106.92|105.82|106.52|105.42|510
1645654800000|2022-02-23 22:20:00|106.85|105.75|106.96|105.86|107.1|106|106.79|105.69|303
1645655100000|2022-02-23 22:25:00|106.95|105.85|107.31|106.21|107.31|106.21|106.94|105.84|301
1645655400000|2022-02-23 22:30:00|107.3|106.2|107.67|106.57|107.77|106.67|107.3|106.2|352
1645655700000|2022-02-23 22:35:00|107.68|106.58|107.43|106.33|107.99|106.89|107.42|106.32|311
1645656000000|2022-02-23 22:40:00|107.44|106.34|107.7|106.6|107.81|106.71|107.43|106.33|339
1645656300000|2022-02-23 22:45:00|107.66|106.56|107.6|106.5|107.72|106.62|107.45|106.35|375
1645656600000|2022-02-23 22:50:00|107.59|106.49|107.97|106.87|107.97|106.87|107.52|106.42|288
1645656900000|2022-02-23 22:55:00|107.96|106.86|108|106.9|108.01|106.91|107.85|106.75|163
1645657200000|2022-02-23 23:00:00|107.99|106.89|107.78|106.68|108.09|106.99|107.73|106.63|443
1645657500000|2022-02-23 23:05:00|107.77|106.67|107.35|106.25|107.81|106.71|107.33|106.23|381
1645657800000|2022-02-23 23:10:00|107.37|106.27|105.68|104.58|107.38|106.28|105.66|104.56|629
1645658100000|2022-02-23 23:15:00|105.67|104.57|105.77|104.67|106.21|105.11|105.6|104.5|689
1645658400000|2022-02-23 23:20:00|105.78|104.68|106.3|105.2|106.56|105.46|105.76|104.66|633
1645658700000|2022-02-23 23:25:00|106.31|105.21|106.27|105.17|106.54|105.44|106.13|105.03|499
1645659000000|2022-02-23 23:30:00|106.26|105.16|106.08|104.98|106.48|105.38|105.95|104.85|372
1645659300000|2022-02-23 23:35:00|106.06|104.96|106.27|105.17|106.39|105.29|106.03|104.93|384
1645659600000|2022-02-23 23:40:00|106.28|105.18|106.58|105.48|106.69|105.59|106.17|105.07|438
1645659900000|2022-02-23 23:45:00|106.56|105.46|106.52|105.42|106.66|105.56|106.32|105.22|439
1645660200000|2022-02-23 23:50:00|106.51|105.41|106.37|105.27|106.69|105.59|106.26|105.16|386
1645660500000|2022-02-23 23:55:00|106.38|105.28|105.99|104.89|106.46|105.36|105.87|104.77|432
1645660800000|2022-02-24 00:00:00|106|104.9|105.99|104.89|106.09|104.99|105.39|104.29|524
1645661100000|2022-02-24 00:05:00|106|104.9|106.06|104.96|106.32|105.22|105.79|104.69|468
1645661400000|2022-02-24 00:10:00|106.05|104.95|106.31|105.21|106.54|105.44|105.97|104.87|425
1645661700000|2022-02-24 00:15:00|106.3|105.2|105.99|104.89|106.47|105.37|105.96|104.86|431
1645662000000|2022-02-24 00:20:00|105.97|104.87|106.29|105.19|106.33|105.23|105.87|104.77|365
1645662300000|2022-02-24 00:25:00|106.27|105.17|106.2|105.1|106.58|105.48|106.06|104.96|449
1645662600000|2022-02-24 00:30:00|106.23|105.13|105.83|104.73|106.26|105.16|105.66|104.56|536
1645662900000|2022-02-24 00:35:00|105.82|104.72|105.66|104.56|106.08|104.98|105.53|104.43|593
1645663200000|2022-02-24 00:40:00|105.65|104.55|105.59|104.49|105.78|104.68|105.35|104.25|542
1645663500000|2022-02-24 00:45:00|105.58|104.48|105.35|104.25|105.76|104.66|105.28|104.18|470
1645663800000|2022-02-24 00:50:00|105.33|104.23|104.95|103.85|105.37|104.27|104.86|103.76|517
1645664100000|2022-02-24 00:55:00|104.96|103.86|104.86|103.76|105.18|104.08|104.79|103.69|400
1645664400000|2022-02-24 01:00:00|104.87|103.77|104.99|103.89|105.18|104.08|104.85|103.75|404
1645664700000|2022-02-24 01:05:00|105.01|103.91|104.98|103.88|105.16|104.06|104.96|103.86|387
1645665000000|2022-02-24 01:10:00|104.99|103.89|105.07|103.97|105.31|104.21|104.94|103.84|455
1645665300000|2022-02-24 01:15:00|105.08|103.98|104.86|103.76|105.13|104.03|104.79|103.69|423
1645665600000|2022-02-24 01:20:00|104.85|103.75|104.95|103.85|104.97|103.87|104.73|103.63|391
1645665900000|2022-02-24 01:25:00|104.94|103.84|104.63|103.53|105.15|104.05|104.47|103.37|446
1645666200000|2022-02-24 01:30:00|104.62|103.52|104.85|103.75|105.11|104.01|104.55|103.45|464
1645666500000|2022-02-24 01:35:00|104.87|103.77|105.18|104.08|105.2|104.1|104.86|103.76|391
1645666800000|2022-02-24 01:40:00|105.17|104.07|105.45|104.35|105.49|104.39|105.06|103.96|383
1645667100000|2022-02-24 01:45:00|105.46|104.36|105.58|104.48|105.69|104.59|105.36|104.26|398
1645667400000|2022-02-24 01:50:00|105.59|104.49|105.73|104.63|106.07|104.97|105.52|104.42|405
1645667700000|2022-02-24 01:55:00|105.74|104.64|105.82|104.72|105.88|104.78|105.66|104.56|372
1645668000000|2022-02-24 02:00:00|105.86|104.76|105.73|104.63|105.95|104.85|105.65|104.55|370
1645668300000|2022-02-24 02:05:00|105.72|104.62|105.73|104.63|105.84|104.74|105.62|104.52|422
1645668600000|2022-02-24 02:10:00|105.74|104.64|105.83|104.73|106.01|104.91|105.65|104.55|309
1645668900000|2022-02-24 02:15:00|105.85|104.75|106.06|104.96|106.12|105.02|105.81|104.71|366
1645669200000|2022-02-24 02:20:00|106.05|104.95|106.12|105.02|106.18|105.08|105.88|104.78|351
1645669500000|2022-02-24 02:25:00|106.13|105.03|105.77|104.67|106.16|105.06|105.76|104.66|422
1645669800000|2022-02-24 02:30:00|105.78|104.68|105.76|104.66|105.87|104.77|105.67|104.57|386
1645670100000|2022-02-24 02:35:00|105.75|104.65|106.02|104.92|106.08|104.98|105.66|104.56|250
1645670400000|2022-02-24 02:40:00|106.04|104.94|106.54|105.44|107.05|105.95|105.96|104.86|464
1645670700000|2022-02-24 02:45:00|106.53|105.43|106.5|105.4|106.76|105.66|106.37|105.27|468
1645671000000|2022-02-24 02:50:00|106.51|105.41|105.61|104.51|106.51|105.41|105.58|104.48|485
1645671300000|2022-02-24 02:55:00|105.6|104.5|102.98|101.88|105.81|104.71|102.7|101.6|763
1645671600000|2022-02-24 03:00:00|102.99|101.89|102.02|100.92|103.06|101.96|101.86|100.76|764
1645671900000|2022-02-24 03:05:00|102.04|100.94|101.49|100.39|102.31|101.21|101.06|99.96|783
1645672200000|2022-02-24 03:10:00|101.48|100.38|102.1|101|102.45|101.35|101.46|100.36|699
1645672500000|2022-02-24 03:15:00|102.09|100.99|101.58|100.48|102.22|101.12|101.55|100.45|627
1645672800000|2022-02-24 03:20:00|101.57|100.47|100.68|99.58|101.82|100.72|100.68|99.58|545
1645673100000|2022-02-24 03:25:00|100.69|99.59|100.54|99.44|101.59|100.49|100.47|99.37|646
1645673400000|2022-02-24 03:30:00|100.53|99.43|99.78|98.68|100.79|99.69|99.72|98.62|700
1645673700000|2022-02-24 03:35:00|99.79|98.69|99.14|98.04|100.53|99.43|99.14|98.04|631
1645674000000|2022-02-24 03:40:00|99.11|98.01|98.4|97.3|99.34|98.24|97.45|96.35|794
1645674300000|2022-02-24 03:45:00|98.39|97.29|100.17|99.07|100.56|99.46|98.39|97.29|746
1645674600000|2022-02-24 03:50:00|100.15|99.05|99.77|98.67|100.24|99.14|99.08|97.98|617
1645674900000|2022-02-24 03:55:00|99.73|98.63|98.87|97.77|100.11|99.01|98.76|97.66|599
1645675200000|2022-02-24 04:00:00|98.86|97.76|99.05|97.95|99.34|98.24|97.92|96.82|760
1645675500000|2022-02-24 04:05:00|99.04|97.94|98.43|97.33|99.33|98.23|98.41|97.31|701
1645675800000|2022-02-24 04:10:00|98.44|97.34|97.84|96.74|98.5|97.4|97.34|96.24|641
1645676100000|2022-02-24 04:15:00|97.85|96.75|98.43|97.33|98.83|97.73|97.1|96|702
1645676400000|2022-02-24 04:20:00|98.45|97.35|98.65|97.55|99.03|97.93|98.18|97.08|600
1645676700000|2022-02-24 04:25:00|98.66|97.56|97.73|96.63|98.69|97.59|97.67|96.57|581
1645677000000|2022-02-24 04:30:00|97.75|96.65|98.41|97.31|98.67|97.57|97.73|96.63|552
1645677300000|2022-02-24 04:35:00|98.39|97.29|98.75|97.65|99.04|97.94|98.34|97.24|545
1645677600000|2022-02-24 04:40:00|98.77|97.67|98.42|97.32|98.93|97.83|98.34|97.24|561
1645677900000|2022-02-24 04:45:00|98.38|97.28|98.15|97.05|98.66|97.56|98.04|96.94|559
1645678200000|2022-02-24 04:50:00|98.19|97.09|98.65|97.55|98.71|97.61|98.19|97.09|406
1645678500000|2022-02-24 04:55:00|98.66|97.56|98.73|97.63|98.82|97.72|98.48|97.38|380
1645678800000|2022-02-24 05:00:00|98.72|97.62|98.07|96.97|98.85|97.75|98.05|96.95|457
1645679100000|2022-02-24 05:05:00|98.09|96.99|97.76|96.66|98.24|97.14|97.64|96.54|460
1645679400000|2022-02-24 05:10:00|97.75|96.65|97.61|96.51|97.87|96.77|97.35|96.25|380
1645679700000|2022-02-24 05:15:00|97.62|96.52|97.51|96.41|97.62|96.52|97.31|96.21|335
1645680000000|2022-02-24 05:20:00|97.52|96.42|97.12|96.02|97.7|96.6|97.02|95.92|400
1645680300000|2022-02-24 05:25:00|97.11|96.01|95.89|94.79|97.13|96.03|95.89|94.79|536
1645680600000|2022-02-24 05:30:00|95.9|94.8|95.63|94.53|96.41|95.31|95.5|94.4|568
1645680900000|2022-02-24 05:35:00|95.62|94.52|94.92|93.82|96.11|95.01|94.33|93.23|658
1645681200000|2022-02-24 05:40:00|94.91|93.81|94.42|93.32|95.14|94.04|94.32|93.22|550
1645681500000|2022-02-24 05:45:00|94.44|93.34|94.79|93.69|94.99|93.89|93.83|92.73|569
1645681800000|2022-02-24 05:50:00|94.8|93.7|95.21|94.11|95.47|94.37|94.79|93.69|412
1645682100000|2022-02-24 05:55:00|95.22|94.12|95.28|94.18|95.89|94.79|95.12|94.02|502
1645682400000|2022-02-24 06:00:00|95.3|94.2|96.31|95.21|96.32|95.22|95|93.9|484
1645682700000|2022-02-24 06:05:00|96.3|95.2|95.53|94.43|96.36|95.26|95.3|94.2|497
1645683000000|2022-02-24 06:10:00|95.54|94.44|95.87|94.77|96.47|95.37|95.54|94.44|477
1645683300000|2022-02-24 06:15:00|95.86|94.76|95.75|94.65|96.34|95.24|95.64|94.54|461
1645683600000|2022-02-24 06:20:00|95.76|94.66|95.75|94.65|95.77|94.67|95.53|94.43|325
1645683900000|2022-02-24 06:25:00|95.74|94.64|95.28|94.18|95.74|94.64|95.24|94.14|344
1645684200000|2022-02-24 06:30:00|95.29|94.19|95.06|93.96|95.38|94.28|94.71|93.61|457
1645684500000|2022-02-24 06:35:00|95.05|93.95|94.76|93.66|95.06|93.96|94.48|93.38|399
1645684800000|2022-02-24 06:40:00|94.72|93.62|95.02|93.92|95.19|94.09|94.43|93.33|431
1645685100000|2022-02-24 06:45:00|95.03|93.93|94.94|93.84|95.41|94.31|94.91|93.81|404
1645685400000|2022-02-24 06:50:00|94.93|93.83|94.82|93.72|95.02|93.92|94.64|93.54|388
1645685700000|2022-02-24 06:55:00|94.81|93.71|94.91|93.81|95|93.9|94.65|93.55|340
1645686000000|2022-02-24 07:00:00|94.9|93.8|94.82|93.72|95.33|94.23|94.66|93.56|427
1645686300000|2022-02-24 07:05:00|94.83|93.73|94.35|93.25|94.84|93.74|94.3|93.2|493
1645686600000|2022-02-24 07:10:00|94.36|93.26|94.83|93.73|94.86|93.76|94.17|93.07|418
1645686900000|2022-02-24 07:15:00|94.84|93.74|94.41|93.31|94.94|93.84|94.41|93.31|412
1645687200000|2022-02-24 07:20:00|94.39|93.29|94.43|93.33|94.75|93.65|94.31|93.21|407
1645687500000|2022-02-24 07:25:00|94.42|93.32|94.18|93.08|94.66|93.56|94.16|93.06|384
1645687800000|2022-02-24 07:30:00|94.17|93.07|93.04|91.94|94.18|93.08|93.04|91.94|505
1645688100000|2022-02-24 07:35:00|93.05|91.95|94.06|92.96|94.18|93.08|93.01|91.91|548
1645688400000|2022-02-24 07:40:00|94.07|92.97|94.75|93.65|94.89|93.79|93.69|92.59|495
1645688700000|2022-02-24 07:45:00|94.74|93.64|95.9|94.8|96.5|95.4|94.67|93.57|679
1645689000000|2022-02-24 07:50:00|95.89|94.79|95.56|94.46|95.93|94.83|95.27|94.17|485
1645689300000|2022-02-24 07:55:00|95.55|94.45|95.5|94.4|95.74|94.64|95.16|94.06|408
1645689600000|2022-02-24 08:00:00|95.52|94.42|95.67|94.57|95.86|94.76|95.04|93.94|435
1645689900000|2022-02-24 08:05:00|95.68|94.58|96.86|95.76|96.93|95.83|95.55|94.45|506
1645690200000|2022-02-24 08:10:00|96.84|95.74|96.45|95.35|96.84|95.74|95.93|94.83|531
1645690500000|2022-02-24 08:15:00|96.44|95.34|95.55|94.45|96.44|95.34|95.39|94.29|647
1645690800000|2022-02-24 08:20:00|95.54|94.44|95.54|94.44|95.97|94.87|95.24|94.14|535
1645691100000|2022-02-24 08:25:00|95.55|94.45|95.83|94.73|95.99|94.89|95.36|94.26|448
1645691400000|2022-02-24 08:30:00|95.82|94.72|95.78|94.68|95.99|94.89|95.53|94.43|394
1645691700000|2022-02-24 08:35:00|95.8|94.7|95.3|94.2|95.84|94.74|95.07|93.97|426
1645692000000|2022-02-24 08:40:00|95.31|94.21|95.1|94|95.36|94.26|94.92|93.82|405
1645692300000|2022-02-24 08:45:00|95.09|93.99|95.43|94.33|95.61|94.51|94.86|93.76|389
1645692600000|2022-02-24 08:50:00|95.44|94.34|95.76|94.66|96.21|95.11|95.33|94.23|429
1645692900000|2022-02-24 08:55:00|95.77|94.67|95.71|94.61|95.88|94.78|95.63|94.53|317
1645693200000|2022-02-24 09:00:00|95.67|94.57|95.73|94.63|95.84|94.74|95.19|94.09|389
1645693500000|2022-02-24 09:05:00|95.72|94.62|96.03|94.93|96.15|95.05|95.66|94.56|397
1645693800000|2022-02-24 09:10:00|96.02|94.92|95.96|94.86|96.05|94.95|95.83|94.73|325
1645694100000|2022-02-24 09:15:00|95.95|94.85|95.94|94.84|96.05|94.95|95.92|94.82|299
1645694400000|2022-02-24 09:20:00|95.95|94.85|95.98|94.88|96.15|95.05|95.84|94.74|321
1645694700000|2022-02-24 09:25:00|95.99|94.89|95.98|94.88|96.16|95.06|95.85|94.75|341
1645695000000|2022-02-24 09:30:00|96.02|94.92|95.47|94.37|96.02|94.92|95.37|94.27|326
1645695300000|2022-02-24 09:35:00|95.48|94.38|95.25|94.15|95.48|94.38|95.16|94.06|243
1645695600000|2022-02-24 09:40:00|95.26|94.16|94.29|93.19|95.3|94.2|94.17|93.07|379
1645695900000|2022-02-24 09:45:00|94.27|93.17|94.57|93.47|94.66|93.56|94.17|93.07|354
1645696200000|2022-02-24 09:50:00|94.58|93.48|94.58|93.48|94.83|93.73|94.43|93.33|242
1645696500000|2022-02-24 09:55:00|94.57|93.47|94.34|93.24|94.67|93.57|94.21|93.11|324
1645696800000|2022-02-24 10:00:00|94.33|93.23|94.09|92.99|94.55|93.45|94.08|92.98|297
1645697100000|2022-02-24 10:05:00|94.08|92.98|94.68|93.58|94.78|93.68|93.95|92.85|366
1645697400000|2022-02-24 10:10:00|94.69|93.59|93.93|92.83|94.69|93.59|93.84|92.74|345
1645697700000|2022-02-24 10:15:00|93.94|92.84|93.56|92.46|94.04|92.94|93.38|92.28|376
1645698000000|2022-02-24 10:20:00|93.57|92.47|92.47|91.37|93.6|92.5|92.26|91.16|465
1645698300000|2022-02-24 10:25:00|92.48|91.38|92.47|91.37|92.75|91.65|92.26|91.16|488
1645698600000|2022-02-24 10:30:00|92.48|91.38|93.42|92.32|93.51|92.41|92.36|91.26|497
1645698900000|2022-02-24 10:35:00|93.41|92.31|93.93|92.83|93.94|92.84|93.24|92.14|442
1645699200000|2022-02-24 10:40:00|93.92|92.82|93.84|92.74|94.02|92.92|93.66|92.56|413
1645699500000|2022-02-24 10:45:00|93.83|92.73|93.93|92.83|94.06|92.96|93.43|92.33|424
1645699800000|2022-02-24 10:50:00|93.92|92.82|94.12|93.02|94.19|93.09|93.75|92.65|306
1645700100000|2022-02-24 10:55:00|94.13|93.03|94.03|92.93|94.32|93.22|93.84|92.74|274
1645700400000|2022-02-24 11:00:00|94.02|92.92|93.22|92.12|94.16|93.06|93.17|92.07|457
1645700700000|2022-02-24 11:05:00|93.21|92.11|93.24|92.14|93.6|92.5|93.18|92.08|386
1645701000000|2022-02-24 11:10:00|93.21|92.11|93.45|92.35|93.72|92.62|93.07|91.97|349
1645701300000|2022-02-24 11:15:00|93.44|92.34|93.66|92.56|93.67|92.57|93.07|91.97|348
1645701600000|2022-02-24 11:20:00|93.65|92.55|93.55|92.45|93.85|92.75|93.43|92.33|320
1645701900000|2022-02-24 11:25:00|93.54|92.44|93.08|91.98|93.81|92.71|93.07|91.97|376
1645702200000|2022-02-24 11:30:00|93.09|91.99|92.77|91.67|93.26|92.16|92.68|91.58|303
1645702500000|2022-02-24 11:35:00|92.76|91.66|93.45|92.35|93.56|92.46|92.74|91.64|283
1645702800000|2022-02-24 11:40:00|93.46|92.36|94.53|93.43|94.53|93.43|93.44|92.34|374
1645703100000|2022-02-24 11:45:00|94.52|93.42|94.07|92.97|94.72|93.62|94.05|92.95|499
1645703400000|2022-02-24 11:50:00|94.08|92.98|94.07|92.97|94.4|93.3|93.93|92.83|398
1645703700000|2022-02-24 11:55:00|94.08|92.98|94.58|93.48|94.67|93.57|94.07|92.97|372
1645704000000|2022-02-24 12:00:00|94.59|93.49|93.66|92.56|94.64|93.54|93.47|92.37|469
1645704300000|2022-02-24 12:05:00|93.67|92.57|93.91|92.81|94.04|92.94|93.49|92.39|335
1645704600000|2022-02-24 12:10:00|93.9|92.8|93.79|92.69|94.06|92.96|93.59|92.49|353
1645704900000|2022-02-24 12:15:00|93.78|92.68|93.57|92.47|94.07|92.97|93.49|92.39|328
1645705200000|2022-02-24 12:20:00|93.56|92.46|93.99|92.89|94|92.9|93.46|92.36|289
1645705500000|2022-02-24 12:25:00|93.98|92.88|93.48|92.38|93.99|92.89|93.45|92.35|257
1645705800000|2022-02-24 12:30:00|93.49|92.39|93.56|92.46|93.64|92.54|93.14|92.04|298
1645706100000|2022-02-24 12:35:00|93.55|92.45|93.63|92.53|93.75|92.65|93.27|92.17|276
1645706400000|2022-02-24 12:40:00|93.64|92.54|93.74|92.64|93.96|92.86|93.56|92.46|339
1645706700000|2022-02-24 12:45:00|93.73|92.63|93.78|92.68|94.25|93.15|93.59|92.49|414
1645707000000|2022-02-24 12:50:00|93.79|92.69|93.75|92.65|93.98|92.88|93.57|92.47|324
1645707300000|2022-02-24 12:55:00|93.74|92.64|93.78|92.68|93.79|92.69|93.54|92.44|295
1645707600000|2022-02-24 13:00:00|93.79|92.69|93.44|92.34|93.95|92.85|93.37|92.27|384
1645707900000|2022-02-24 13:05:00|93.45|92.35|93.55|92.45|93.65|92.55|93.28|92.18|353
1645708200000|2022-02-24 13:10:00|93.56|92.46|94.15|93.05|94.24|93.14|93.47|92.37|341
1645708500000|2022-02-24 13:15:00|94.14|93.04|94.23|93.13|94.25|93.15|93.71|92.61|340
1645708800000|2022-02-24 13:20:00|94.22|93.12|94.28|93.18|94.6|93.5|94.17|93.07|410
1645709100000|2022-02-24 13:25:00|94.26|93.16|94.36|93.26|94.38|93.28|94.02|92.92|349
1645709400000|2022-02-24 13:30:00|94.35|93.25|95.34|94.24|95.45|94.35|94.17|93.07|493
1645709700000|2022-02-24 13:35:00|95.33|94.23|95.24|94.14|95.66|94.56|95.22|94.12|456
1645710000000|2022-02-24 13:40:00|95.23|94.13|95.57|94.47|95.81|94.71|95.01|93.91|446
1645710300000|2022-02-24 13:45:00|95.58|94.48|95.26|94.16|95.62|94.52|95.26|94.16|462
1645710600000|2022-02-24 13:50:00|95.27|94.17|95.66|94.56|95.82|94.72|95.24|94.14|410
1645710900000|2022-02-24 13:55:00|95.64|94.54|95.13|94.03|95.74|94.64|95.13|94.03|318
1645711200000|2022-02-24 14:00:00|95.14|94.04|95.18|94.08|95.38|94.28|95.04|93.94|358
1645711500000|2022-02-24 14:05:00|95.17|94.07|95.77|94.67|95.86|94.76|95.17|94.07|397
1645711800000|2022-02-24 14:10:00|95.78|94.68|95.34|94.24|95.89|94.79|95.32|94.22|337
1645712100000|2022-02-24 14:15:00|95.35|94.25|95.19|94.09|95.38|94.28|95.07|93.97|322
1645712400000|2022-02-24 14:20:00|95.18|94.08|94.9|93.8|95.18|94.08|94.79|93.69|328
1645712700000|2022-02-24 14:25:00|94.89|93.79|94.77|93.67|94.9|93.8|94.61|93.51|343
1645713000000|2022-02-24 14:30:00|94.78|93.68|95.78|94.68|96.52|95.42|94.62|93.52|548
1645713300000|2022-02-24 14:35:00|95.76|94.66|95.87|94.77|95.96|94.86|95.19|94.09|544
1645713600000|2022-02-24 14:40:00|95.88|94.78|94.68|93.58|95.93|94.83|94.43|93.33|496
1645713900000|2022-02-24 14:45:00|94.67|93.57|96.12|95.02|96.12|95.02|94.52|93.42|548
1645714200000|2022-02-24 14:50:00|96.15|95.05|96.42|95.32|96.62|95.52|96.08|94.98|613
1645714500000|2022-02-24 14:55:00|96.43|95.33|96.61|95.51|96.79|95.69|96.17|95.07|663
1645714800000|2022-02-24 15:00:00|96.67|95.57|96.4|95.3|96.8|95.7|96.03|94.93|580
1645715100000|2022-02-24 15:05:00|96.39|95.29|96.98|95.88|96.99|95.89|96.28|95.18|569
1645715400000|2022-02-24 15:10:00|96.97|95.87|97.8|96.7|97.86|96.76|96.95|95.85|593
1645715700000|2022-02-24 15:15:00|97.81|96.71|98.27|97.17|98.34|97.24|97.59|96.49|571
1645716000000|2022-02-24 15:20:00|98.28|97.18|98.19|97.09|99.09|97.99|98.07|96.97|684
1645716300000|2022-02-24 15:25:00|98.2|97.1|97.5|96.4|98.21|97.11|97.48|96.38|580
1645716600000|2022-02-24 15:30:00|97.51|96.41|98.17|97.07|98.44|97.34|97.3|96.2|545
1645716900000|2022-02-24 15:35:00|98.14|97.04|97.78|96.68|98.2|97.1|97.41|96.31|479
1645717200000|2022-02-24 15:40:00|97.77|96.67|97.97|96.87|98.01|96.91|97.5|96.4|464
1645717500000|2022-02-24 15:45:00|97.96|96.86|98.39|97.29|98.44|97.34|97.87|96.77|427
1645717800000|2022-02-24 15:50:00|98.38|97.28|98.63|97.53|98.93|97.83|98.28|97.18|493
1645718100000|2022-02-24 15:55:00|98.62|97.52|98.62|97.52|98.9|97.8|98.49|97.39|408
1645718400000|2022-02-24 16:00:00|98.63|97.53|98.91|97.81|99.4|98.3|98.59|97.49|592
1645718700000|2022-02-24 16:05:00|98.9|97.8|99.31|98.21|99.54|98.44|98.81|97.71|530
1645719000000|2022-02-24 16:10:00|99.32|98.22|99.3|98.2|99.74|98.64|99.15|98.05|519
1645719300000|2022-02-24 16:15:00|99.32|98.22|99.85|98.75|99.85|98.75|99.09|97.99|469
1645719600000|2022-02-24 16:20:00|99.86|98.76|99.42|98.32|99.88|98.78|99.38|98.28|424
1645719900000|2022-02-24 16:25:00|99.41|98.31|98.96|97.86|99.47|98.37|98.9|97.8|475
1645720200000|2022-02-24 16:30:00|98.97|97.87|98.77|97.67|99.36|98.26|98.41|97.31|474
1645720500000|2022-02-24 16:35:00|98.76|97.66|98.47|97.37|98.81|97.71|98.46|97.36|431
1645720800000|2022-02-24 16:40:00|98.48|97.38|97.97|96.87|98.59|97.49|97.71|96.61|423
1645721100000|2022-02-24 16:45:00|97.96|96.86|97.97|96.87|97.97|96.87|97.41|96.31|382
1645721400000|2022-02-24 16:50:00|97.98|96.88|98.08|96.98|98.21|97.11|97.97|96.87|428
1645721700000|2022-02-24 16:55:00|98.07|96.97|98.45|97.35|98.55|97.45|97.99|96.89|366
1645722000000|2022-02-24 17:00:00|98.46|97.36|98.36|97.26|98.6|97.5|98.3|97.2|325
1645722300000|2022-02-24 17:05:00|98.37|97.27|98.35|97.25|98.48|97.38|98.22|97.12|292
1645722600000|2022-02-24 17:10:00|98.38|97.28|97.98|96.88|98.39|97.29|97.97|96.87|375
1645722900000|2022-02-24 17:15:00|97.97|96.87|97.9|96.8|98.17|97.07|97.78|96.68|361
1645723200000|2022-02-24 17:20:00|97.91|96.81|97.72|96.62|97.95|96.85|97.46|96.36|407
1645723500000|2022-02-24 17:25:00|97.76|96.66|98.02|96.92|98.16|97.06|97.76|96.66|365
1645723800000|2022-02-24 17:30:00|98.01|96.91|98.07|96.97|98.4|97.3|97.82|96.72|372
1645724100000|2022-02-24 17:35:00|98.06|96.96|98.5|97.4|98.61|97.51|98.03|96.93|381
1645724400000|2022-02-24 17:40:00|98.51|97.41|98.21|97.11|98.71|97.61|98.12|97.02|384
1645724700000|2022-02-24 17:45:00|98.22|97.12|98.19|97.09|98.39|97.29|98.07|96.97|379
1645725000000|2022-02-24 17:50:00|98.2|97.1|98.61|97.51|98.76|97.66|98.18|97.08|327
1645725300000|2022-02-24 17:55:00|98.64|97.54|98.4|97.3|98.77|97.67|98.4|97.3|381
1645725600000|2022-02-24 18:00:00|98.39|97.29|98.66|97.56|98.77|97.67|98.39|97.29|390
1645725900000|2022-02-24 18:05:00|98.65|97.55|98.97|97.87|99.02|97.92|98.65|97.55|426
1645726200000|2022-02-24 18:10:00|98.96|97.86|99.07|97.97|99.11|98.01|98.81|97.71|403
1645726500000|2022-02-24 18:15:00|99.06|97.96|98.7|97.6|99.16|98.06|98.6|97.5|352
1645726800000|2022-02-24 18:20:00|98.69|97.59|98.49|97.39|98.87|97.77|98.47|97.37|313
1645727100000|2022-02-24 18:25:00|98.51|97.41|98.35|97.25|98.53|97.43|98.3|97.2|273
1645727400000|2022-02-24 18:30:00|98.34|97.24|98.56|97.46|98.73|97.63|98.33|97.23|333
1645727700000|2022-02-24 18:35:00|98.55|97.45|99.1|98|99.15|98.05|98.49|97.39|322
1645728000000|2022-02-24 18:40:00|99.11|98.01|99.59|98.49|99.85|98.75|99.1|98|441
1645728300000|2022-02-24 18:45:00|99.62|98.52|101.09|99.99|101.2|100.1|99.49|98.39|515
1645728600000|2022-02-24 18:50:00|101.1|100|101.71|100.61|102.41|101.31|101.09|99.99|737
1645728900000|2022-02-24 18:55:00|101.69|100.59|101.23|100.13|101.96|100.86|101.17|100.07|674
1645729200000|2022-02-24 19:00:00|101.21|100.11|101.4|100.3|101.46|100.36|100.81|99.71|578
1645729500000|2022-02-24 19:05:00|101.39|100.29|100.8|99.7|101.57|100.47|100.77|99.67|593
1645729800000|2022-02-24 19:10:00|100.81|99.71|101.17|100.07|101.2|100.1|100.77|99.67|489
1645730100000|2022-02-24 19:15:00|101.16|100.06|101.27|100.17|101.46|100.36|101.09|99.99|455
1645730400000|2022-02-24 19:20:00|101.29|100.19|101.45|100.35|101.84|100.74|101.29|100.19|542
1645730700000|2022-02-24 19:25:00|101.46|100.36|101.72|100.62|101.79|100.69|101.17|100.07|483
1645731000000|2022-02-24 19:30:00|101.69|100.59|101.96|100.86|102.11|101.01|101.65|100.55|489
1645731300000|2022-02-24 19:35:00|101.95|100.85|102.17|101.07|102.4|101.3|101.5|100.4|671
1645731600000|2022-02-24 19:40:00|102.19|101.09|102.67|101.57|102.69|101.59|101.98|100.88|574
1645731900000|2022-02-24 19:45:00|102.66|101.56|102.64|101.54|102.67|101.57|102.23|101.13|544
1645732200000|2022-02-24 19:50:00|102.62|101.52|102.84|101.74|102.85|101.75|102.3|101.2|475
1645732500000|2022-02-24 19:55:00|102.85|101.75|103.36|102.26|103.48|102.38|102.76|101.66|479
1645732800000|2022-02-24 20:00:00|103.33|102.23|106.69|105.59|106.75|105.65|103.32|102.22|727
1645733100000|2022-02-24 20:05:00|106.74|105.64|105.36|104.26|108.24|107.14|104.68|103.58|954
1645733400000|2022-02-24 20:10:00|105.37|104.27|106.22|105.12|106.38|105.28|104.62|103.52|854
1645733700000|2022-02-24 20:15:00|106.25|105.15|107.01|105.91|107.41|106.31|105.92|104.82|840
1645734000000|2022-02-24 20:20:00|107|105.9|106.37|105.27|107.07|105.97|106.33|105.23|746
1645734300000|2022-02-24 20:25:00|106.41|105.31|105.05|103.95|106.41|105.31|104.98|103.88|681
1645734600000|2022-02-24 20:30:00|105.02|103.92|105.88|104.78|105.94|104.84|104.86|103.76|617
1645734900000|2022-02-24 20:35:00|105.9|104.8|105.96|104.86|106.3|105.2|105.57|104.47|582
1645735200000|2022-02-24 20:40:00|105.95|104.85|105.16|104.06|105.99|104.89|105.06|103.96|530
1645735500000|2022-02-24 20:45:00|105.17|104.07|105.16|104.06|105.49|104.39|104.99|103.89|639
1645735800000|2022-02-24 20:50:00|105.17|104.07|105.89|104.79|106.06|104.96|105.17|104.07|560
1645736100000|2022-02-24 20:55:00|105.88|104.78|106.04|104.94|106.13|105.03|105.47|104.37|502
1645736400000|2022-02-24 21:00:00|106.05|104.95|105.63|104.53|106.24|105.14|105.16|104.06|549
1645736700000|2022-02-24 21:05:00|105.64|104.54|105.69|104.59|105.87|104.77|105.54|104.44|368
1645737000000|2022-02-24 21:10:00|105.68|104.58|105.9|104.8|105.96|104.86|105.16|104.06|361
1645737300000|2022-02-24 21:15:00|105.88|104.78|105.68|104.58|105.98|104.88|105.47|104.37|330
1645737600000|2022-02-24 21:20:00|105.67|104.57|105.56|104.46|105.67|104.57|105.39|104.29|332
1645737900000|2022-02-24 21:25:00|105.57|104.47|105.4|104.3|105.59|104.49|105.31|104.21|308
1645738200000|2022-02-24 21:30:00|105.41|104.31|104.98|103.88|105.43|104.33|104.67|103.57|365
1645738500000|2022-02-24 21:35:00|104.97|103.87|105.34|104.24|105.49|104.39|104.97|103.87|289
1645738800000|2022-02-24 21:40:00|105.33|104.23|105.54|104.44|105.68|104.58|105.33|104.23|249
1645739100000|2022-02-24 21:45:00|105.55|104.45|105.07|103.97|105.68|104.58|104.97|103.87|304
1645739400000|2022-02-24 21:50:00|105.06|103.96|105.56|104.46|105.96|104.86|105.06|103.96|389
1645739700000|2022-02-24 21:55:00|105.57|104.47|105.65|104.55|105.87|104.77|105.51|104.41|311
1645740000000|2022-02-24 22:00:00|105.63|104.53|105.28|104.18|105.84|104.74|105.27|104.17|320
1645740300000|2022-02-24 22:05:00|105.26|104.16|105.3|104.2|105.41|104.31|105.21|104.11|320
1645740600000|2022-02-24 22:10:00|105.31|104.21|105.6|104.5|105.67|104.57|105.18|104.08|289
1645740900000|2022-02-24 22:15:00|105.59|104.49|105.31|104.21|105.67|104.57|105.28|104.18|217
1645741200000|2022-02-24 22:20:00|105.3|104.2|105.47|104.37|105.68|104.58|105.3|104.2|175
1645741500000|2022-02-24 22:25:00|105.46|104.36|105.14|104.04|105.52|104.42|105.14|104.04|221
1645741800000|2022-02-24 22:30:00|105.15|104.05|104.74|103.64|105.15|104.05|104.74|103.64|165
1645742100000|2022-02-24 22:35:00|104.75|103.65|104.05|102.95|104.75|103.65|104.05|102.95|276
1645742400000|2022-02-24 22:40:00|104.06|102.96|103.6|102.5|104.17|103.07|103.44|102.34|408
1645742700000|2022-02-24 22:45:00|103.59|102.49|103.49|102.39|103.78|102.68|103.28|102.18|298
1645743000000|2022-02-24 22:50:00|103.48|102.38|103.18|102.08|103.89|102.79|103.16|102.06|319
1645743300000|2022-02-24 22:55:00|103.17|102.07|103.36|102.26|103.38|102.28|103.03|101.93|340
1645743600000|2022-02-24 23:00:00|103.35|102.25|104.13|103.03|104.13|103.03|103.35|102.25|375
1645743900000|2022-02-24 23:05:00|104.12|103.02|104.13|103.03|104.25|103.15|103.98|102.88|352
1645744200000|2022-02-24 23:10:00|104.14|103.04|104.56|103.46|104.59|103.49|104.13|103.03|283
1645744500000|2022-02-24 23:15:00|104.57|103.47|104.57|103.47|104.88|103.78|104.37|103.27|387
1645744800000|2022-02-24 23:20:00|104.58|103.48|104.54|103.44|104.69|103.59|104.45|103.35|287
1645745100000|2022-02-24 23:25:00|104.53|103.43|104.89|103.79|104.89|103.79|104.46|103.36|211
1645745400000|2022-02-24 23:30:00|104.93|103.83|104.59|103.49|104.95|103.85|104.56|103.46|321
1645745700000|2022-02-24 23:35:00|104.58|103.48|104.7|103.6|104.76|103.66|104.58|103.48|208
1645746000000|2022-02-24 23:40:00|104.69|103.59|104.75|103.65|104.79|103.69|104.66|103.56|193
1645746300000|2022-02-24 23:45:00|104.76|103.66|104.68|103.58|104.98|103.88|104.65|103.55|173
1645746600000|2022-02-24 23:50:00|104.69|103.59|104.63|103.53|104.69|103.59|104.55|103.45|163
1645746900000|2022-02-24 23:55:00|104.64|103.54|104.79|103.69|104.9|103.8|104.64|103.54|216
1645747200000|2022-02-25 00:00:00|104.78|103.68|104.47|103.37|105|103.9|104.35|103.25|360
1645747500000|2022-02-25 00:05:00|104.48|103.38|105.3|104.2|105.37|104.27|104.48|103.38|350
1645747800000|2022-02-25 00:10:00|105.31|104.21|105.37|104.27|105.7|104.6|105.07|103.97|306
1645748100000|2022-02-25 00:15:00|105.38|104.28|105.35|104.25|105.57|104.47|105.14|104.04|294
1645748400000|2022-02-25 00:20:00|105.36|104.26|105.25|104.15|105.45|104.35|104.97|103.87|358
1645748700000|2022-02-25 00:25:00|105.26|104.16|105.41|104.31|105.72|104.62|105.26|104.16|354
1645749000000|2022-02-25 00:30:00|105.4|104.3|105.15|104.05|105.4|104.3|104.96|103.86|336
1645749300000|2022-02-25 00:35:00|105.14|104.04|104.94|103.84|105.29|104.19|104.84|103.74|490
1645749600000|2022-02-25 00:40:00|104.95|103.85|104.68|103.58|105.09|103.99|104.53|103.43|470
1645749900000|2022-02-25 00:45:00|104.66|103.56|104.56|103.46|104.74|103.64|104.53|103.43|390
1645750200000|2022-02-25 00:50:00|104.5|103.4|103.84|102.74|104.74|103.64|103.77|102.67|447
1645750500000|2022-02-25 00:55:00|103.85|102.75|103.98|102.88|104.19|103.09|103.85|102.75|336
1645750800000|2022-02-25 01:00:00|103.97|102.87|104.74|103.64|104.82|103.72|103.94|102.84|386
1645751100000|2022-02-25 01:05:00|104.73|103.63|104.93|103.83|105|103.9|104.73|103.63|315
1645751400000|2022-02-25 01:10:00|104.92|103.82|105.14|104.04|105.23|104.13|104.85|103.75|278
1645751700000|2022-02-25 01:15:00|105.15|104.05|105.24|104.14|105.31|104.21|105.05|103.95|299
1645752000000|2022-02-25 01:20:00|105.25|104.15|106.26|105.16|106.75|105.65|105.25|104.15|526
1645752300000|2022-02-25 01:25:00|106.25|105.15|106|104.9|106.3|105.2|105.77|104.67|396
1645752600000|2022-02-25 01:30:00|105.99|104.89|105.54|104.44|106.12|105.02|105.48|104.38|410
1645752900000|2022-02-25 01:35:00|105.53|104.43|105.36|104.26|105.74|104.64|105.36|104.26|300
1645753200000|2022-02-25 01:40:00|105.35|104.25|105.36|104.26|105.56|104.46|105.26|104.16|309
1645753500000|2022-02-25 01:45:00|105.35|104.25|104.95|103.85|105.45|104.35|104.95|103.85|299
1645753800000|2022-02-25 01:50:00|104.96|103.86|105.07|103.97|105.17|104.07|104.89|103.79|253
1645754100000|2022-02-25 01:55:00|105.08|103.98|105.26|104.16|105.33|104.23|104.92|103.82|297
1645754400000|2022-02-25 02:00:00|105.27|104.17|105.27|104.17|105.46|104.36|105.17|104.07|309
1645754700000|2022-02-25 02:05:00|105.26|104.16|105.18|104.08|105.52|104.42|105.16|104.06|305
1645755000000|2022-02-25 02:10:00|105.19|104.09|105.23|104.13|105.26|104.16|105.03|103.93|216
1645755300000|2022-02-25 02:15:00|105.22|104.12|105.39|104.29|105.48|104.38|105.13|104.03|209
1645755600000|2022-02-25 02:20:00|105.4|104.3|105.59|104.49|105.69|104.59|105.4|104.3|290
1645755900000|2022-02-25 02:25:00|105.61|104.51|105.68|104.58|105.79|104.69|105.55|104.45|280
1645756200000|2022-02-25 02:30:00|105.69|104.59|105.49|104.39|105.83|104.73|105.43|104.33|228
1645756500000|2022-02-25 02:35:00|105.48|104.38|105.39|104.29|105.64|104.54|105.27|104.17|209
1645756800000|2022-02-25 02:40:00|105.38|104.28|105.52|104.42|105.56|104.46|105.34|104.24|231
1645757100000|2022-02-25 02:45:00|105.51|104.41|105.76|104.66|105.76|104.66|105.35|104.25|225
1645757400000|2022-02-25 02:50:00|105.75|104.65|105.82|104.72|105.97|104.87|105.73|104.63|444
1645757700000|2022-02-25 02:55:00|105.84|104.74|105.66|104.56|105.94|104.84|105.55|104.45|567
1645758000000|2022-02-25 03:00:00|105.67|104.57|105.24|104.14|105.69|104.59|105.23|104.13|532
1645758300000|2022-02-25 03:05:00|105.26|104.16|105.29|104.19|105.37|104.27|105.22|104.12|391
1645758600000|2022-02-25 03:10:00|105.3|104.2|105.12|104.02|105.47|104.37|105.06|103.96|443
1645758900000|2022-02-25 03:15:00|105.08|103.98|104.67|103.57|105.1|104|104.58|103.48|549
1645759200000|2022-02-25 03:20:00|104.66|103.56|104.61|103.51|104.86|103.76|104.53|103.43|504
1645759500000|2022-02-25 03:25:00|104.64|103.54|104.63|103.53|104.75|103.65|104.54|103.44|406
1645759800000|2022-02-25 03:30:00|104.62|103.52|104.52|103.42|104.71|103.61|104.47|103.37|424
1645760100000|2022-02-25 03:35:00|104.51|103.41|104.65|103.55|104.73|103.63|104.38|103.28|510
1645760400000|2022-02-25 03:40:00|104.66|103.56|105.17|104.07|105.24|104.14|104.66|103.56|574
1645760700000|2022-02-25 03:45:00|105.18|104.08|105.25|104.15|105.32|104.22|105.1|104|393
1645761000000|2022-02-25 03:50:00|105.24|104.14|105.5|104.4|105.59|104.49|105.24|104.14|480
1645761300000|2022-02-25 03:55:00|105.52|104.42|105.5|104.4|105.7|104.6|105.36|104.26|530
1645761600000|2022-02-25 04:00:00|105.49|104.39|105.39|104.29|105.51|104.41|105.28|104.18|485
1645761900000|2022-02-25 04:05:00|105.38|104.28|105.37|104.27|105.58|104.48|105.32|104.22|422
1645762200000|2022-02-25 04:10:00|105.32|104.22|105.19|104.09|105.39|104.29|105.11|104.01|409
1645762500000|2022-02-25 04:15:00|105.2|104.1|105.01|103.91|105.31|104.21|104.95|103.85|405
1645762800000|2022-02-25 04:20:00|105.02|103.92|104.9|103.8|105.07|103.97|104.9|103.8|388
1645763100000|2022-02-25 04:25:00|104.91|103.81|105|103.9|105.06|103.96|104.91|103.81|301
1645763400000|2022-02-25 04:30:00|105.01|103.91|104.68|103.58|105.07|103.97|104.63|103.53|326
1645763700000|2022-02-25 04:35:00|104.66|103.56|104.37|103.27|104.68|103.58|104.32|103.22|385
1645764000000|2022-02-25 04:40:00|104.36|103.26|104.53|103.43|104.61|103.51|104.31|103.21|382
1645764300000|2022-02-25 04:45:00|104.56|103.46|104.59|103.49|104.8|103.7|104.39|103.29|511
1645764600000|2022-02-25 04:50:00|104.61|103.51|104.73|103.63|104.78|103.68|104.59|103.49|384
1645764900000|2022-02-25 04:55:00|104.74|103.64|104.61|103.51|104.9|103.8|104.54|103.44|324
1645765200000|2022-02-25 05:00:00|104.57|103.47|104.41|103.31|104.91|103.81|104.37|103.27|377
1645765500000|2022-02-25 05:05:00|104.43|103.33|103.75|102.65|104.43|103.33|103.67|102.57|531
1645765800000|2022-02-25 05:10:00|103.76|102.66|103.79|102.69|104.08|102.98|103.72|102.62|544
1645766100000|2022-02-25 05:15:00|103.78|102.68|104.36|103.26|104.44|103.34|103.78|102.68|529
1645766400000|2022-02-25 05:20:00|104.32|103.22|104.48|103.38|104.6|103.5|104.25|103.15|516
1645766700000|2022-02-25 05:25:00|104.49|103.39|104.31|103.21|104.68|103.58|104.22|103.12|426
1645767000000|2022-02-25 05:30:00|104.32|103.22|104.42|103.32|104.53|103.43|104.2|103.1|405
1645767300000|2022-02-25 05:35:00|104.43|103.33|104.42|103.32|104.6|103.5|104.37|103.27|334
1645767600000|2022-02-25 05:40:00|104.41|103.31|104.43|103.33|104.53|103.43|104.33|103.23|362
1645767900000|2022-02-25 05:45:00|104.4|103.3|104.42|103.32|104.61|103.51|104.38|103.28|315
1645768200000|2022-02-25 05:50:00|104.44|103.34|104.1|103|104.47|103.37|104.06|102.96|417
1645768500000|2022-02-25 05:55:00|104.11|103.01|103.97|102.87|104.12|103.02|103.9|102.8|370
1645768800000|2022-02-25 06:00:00|103.98|102.88|103.81|102.71|104.11|103.01|103.78|102.68|463
1645769100000|2022-02-25 06:05:00|103.83|102.73|103.91|102.81|103.93|102.83|103.61|102.51|436
1645769400000|2022-02-25 06:10:00|103.92|102.82|104.35|103.25|104.36|103.26|103.9|102.8|386
1645769700000|2022-02-25 06:15:00|104.34|103.24|104.2|103.1|104.35|103.25|104|102.9|491
1645770000000|2022-02-25 06:20:00|104.19|103.09|103.97|102.87|104.31|103.21|103.89|102.79|502
1645770300000|2022-02-25 06:25:00|104.01|102.91|103.77|102.67|104.01|102.91|103.74|102.64|248
1645770600000|2022-02-25 06:30:00|103.76|102.66|103.66|102.56|103.8|102.7|103.59|102.49|232
1645770900000|2022-02-25 06:35:00|103.63|102.53|103.87|102.77|103.9|102.8|103.62|102.52|316
1645771200000|2022-02-25 06:40:00|103.86|102.76|103.84|102.74|104.13|103.03|103.77|102.67|360
1645771500000|2022-02-25 06:45:00|103.83|102.73|103.91|102.81|104.1|103|103.76|102.66|354
1645771800000|2022-02-25 06:50:00|103.9|102.8|104.12|103.02|104.13|103.03|103.83|102.73|390
1645772100000|2022-02-25 06:55:00|104.09|102.99|104.17|103.07|104.3|103.2|104.08|102.98|445
1645772400000|2022-02-25 07:00:00|104.16|103.06|104.44|103.34|104.57|103.47|104.02|102.92|424
1645772700000|2022-02-25 07:05:00|104.45|103.35|104.03|102.93|104.45|103.35|103.89|102.79|450
1645773000000|2022-02-25 07:10:00|104.02|102.92|104.06|102.96|104.25|103.15|103.93|102.83|405
1645773300000|2022-02-25 07:15:00|104.05|102.95|104|102.9|104.16|103.06|103.82|102.72|360
1645773600000|2022-02-25 07:20:00|103.99|102.89|103.85|102.75|104.13|103.03|103.72|102.62|339
1645773900000|2022-02-25 07:25:00|103.86|102.76|103.95|102.85|104.05|102.95|103.74|102.64|385
1645774200000|2022-02-25 07:30:00|103.96|102.86|103.82|102.72|104.03|102.93|103.7|102.6|344
1645774500000|2022-02-25 07:35:00|103.85|102.75|103.75|102.65|103.95|102.85|103.73|102.63|338
1645774800000|2022-02-25 07:40:00|103.78|102.68|103.95|102.85|104.01|102.91|103.74|102.64|366
1645775100000|2022-02-25 07:45:00|103.94|102.84|104.02|102.92|104.21|103.11|103.93|102.83|242
1645775400000|2022-02-25 07:50:00|104.01|102.91|103.94|102.84|104.11|103.01|103.89|102.79|358
1645775700000|2022-02-25 07:55:00|103.95|102.85|103.85|102.75|103.95|102.85|103.63|102.53|450
1645776000000|2022-02-25 08:00:00|103.86|102.76|104.05|102.95|104.15|103.05|103.64|102.54|502
1645776300000|2022-02-25 08:05:00|104.06|102.96|103.61|102.51|104.13|103.03|103.61|102.51|407
1645776600000|2022-02-25 08:10:00|103.6|102.5|102.82|101.72|103.63|102.53|102.76|101.66|605
1645776900000|2022-02-25 08:15:00|102.83|101.73|103.11|102.01|103.13|102.03|102.53|101.43|589
1645777200000|2022-02-25 08:20:00|103.1|102|102.86|101.76|103.1|102|102.69|101.59|555
1645777500000|2022-02-25 08:25:00|102.89|101.79|103.13|102.03|103.18|102.08|102.71|101.61|491
1645777800000|2022-02-25 08:30:00|103.12|102.02|103.21|102.11|103.33|102.23|103.1|102|458
1645778100000|2022-02-25 08:35:00|103.22|102.12|103.12|102.02|103.24|102.14|102.93|101.83|462
1645778400000|2022-02-25 08:40:00|103.13|102.03|103.23|102.13|103.34|102.24|102.99|101.89|336
1645778700000|2022-02-25 08:45:00|103.22|102.12|103.42|102.32|103.52|102.42|103.1|102|319
1645779000000|2022-02-25 08:50:00|103.41|102.31|103.51|102.41|103.65|102.55|103.33|102.23|337
1645779300000|2022-02-25 08:55:00|103.52|102.42|103.45|102.35|103.64|102.54|103.32|102.22|392
1645779600000|2022-02-25 09:00:00|103.43|102.33|103.23|102.13|103.72|102.62|103.23|102.13|454
1645779900000|2022-02-25 09:05:00|103.22|102.12|102.82|101.72|103.26|102.16|102.8|101.7|431
1645780200000|2022-02-25 09:10:00|102.83|101.73|102.82|101.72|102.93|101.83|102.72|101.62|351
1645780500000|2022-02-25 09:15:00|102.83|101.73|103.11|102.01|103.12|102.02|102.81|101.71|471
1645780800000|2022-02-25 09:20:00|103.1|102|102.74|101.64|103.29|102.19|102.74|101.64|423
1645781100000|2022-02-25 09:25:00|102.73|101.63|102.28|101.18|102.73|101.63|102.22|101.12|477
1645781400000|2022-02-25 09:30:00|102.29|101.19|102.76|101.66|102.99|101.89|102.17|101.07|551
1645781700000|2022-02-25 09:35:00|102.77|101.67|103.16|102.06|103.23|102.13|102.74|101.64|421
1645782000000|2022-02-25 09:40:00|103.15|102.05|103.34|102.24|103.44|102.34|103.02|101.92|507
1645782300000|2022-02-25 09:45:00|103.35|102.25|103.5|102.4|103.73|102.63|103.25|102.15|413
1645782600000|2022-02-25 09:50:00|103.49|102.39|103.35|102.25|103.57|102.47|103.31|102.21|421
1645782900000|2022-02-25 09:55:00|103.33|102.23|104.45|103.35|104.8|103.7|103.31|102.21|702
1645783200000|2022-02-25 10:00:00|104.44|103.34|103.88|102.78|104.69|103.59|103.85|102.75|571
1645783500000|2022-02-25 10:05:00|103.87|102.77|103.56|102.46|103.99|102.89|103.52|102.42|483
1645783800000|2022-02-25 10:10:00|103.57|102.47|103.92|102.82|103.97|102.87|103.49|102.39|487
1645784100000|2022-02-25 10:15:00|103.9|102.8|103.77|102.67|103.9|102.8|103.55|102.45|384
1645784400000|2022-02-25 10:20:00|103.76|102.66|104.12|103.02|104.16|103.06|103.69|102.59|448
1645784700000|2022-02-25 10:25:00|104.13|103.03|104.32|103.22|104.34|103.24|103.92|102.82|444
1645785000000|2022-02-25 10:30:00|104.28|103.18|104.11|103.01|104.42|103.32|104.02|102.92|409
1645785300000|2022-02-25 10:35:00|104.12|103.02|103.75|102.65|104.13|103.03|103.74|102.64|392
1645785600000|2022-02-25 10:40:00|103.78|102.68|103.72|102.62|103.79|102.69|103.64|102.54|304
1645785900000|2022-02-25 10:45:00|103.73|102.63|103.81|102.71|103.83|102.73|103.46|102.36|475
1645786200000|2022-02-25 10:50:00|103.82|102.72|103.79|102.69|103.87|102.77|103.72|102.62|336
1645786500000|2022-02-25 10:55:00|103.78|102.68|103.83|102.73|103.83|102.73|103.47|102.37|335
1645786800000|2022-02-25 11:00:00|103.82|102.72|103.5|102.4|103.83|102.73|103.45|102.35|331
1645787100000|2022-02-25 11:05:00|103.49|102.39|103.4|102.3|103.55|102.45|103.25|102.15|413
1645787400000|2022-02-25 11:10:00|103.39|102.29|103.51|102.41|103.53|102.43|103.32|102.22|330
1645787700000|2022-02-25 11:15:00|103.48|102.38|103.46|102.36|103.63|102.53|103.24|102.14|378
1645788000000|2022-02-25 11:20:00|103.47|102.37|103.96|102.86|104.06|102.96|103.46|102.36|330
1645788300000|2022-02-25 11:25:00|103.95|102.85|103.86|102.76|104.16|103.06|103.81|102.71|361
1645788600000|2022-02-25 11:30:00|103.83|102.73|104.17|103.07|104.18|103.08|103.73|102.63|398
1645788900000|2022-02-25 11:35:00|104.18|103.08|104.49|103.39|104.56|103.46|104.02|102.92|362
1645789200000|2022-02-25 11:40:00|104.5|103.4|104.26|103.16|104.53|103.43|103.76|102.66|571
1645789500000|2022-02-25 11:45:00|104.25|103.15|104.48|103.38|104.6|103.5|104.15|103.05|572
1645789800000|2022-02-25 11:50:00|104.51|103.41|104.71|103.61|104.73|103.63|104.42|103.32|484
1645790100000|2022-02-25 11:55:00|104.7|103.6|105.18|104.08|105.48|104.38|104.63|103.53|554
1645790400000|2022-02-25 12:00:00|105.19|104.09|105.94|104.84|106.22|105.12|105.17|104.07|670
1645790700000|2022-02-25 12:05:00|105.93|104.83|106.23|105.13|106.39|105.29|105.73|104.63|640
1645791000000|2022-02-25 12:10:00|106.25|105.15|106.26|105.16|106.43|105.33|106.04|104.94|513
1645791300000|2022-02-25 12:15:00|106.25|105.15|105.47|104.37|106.47|105.37|105.38|104.28|514
1645791600000|2022-02-25 12:20:00|105.5|104.4|105.26|104.16|105.56|104.46|105.13|104.03|498
1645791900000|2022-02-25 12:25:00|105.25|104.15|105.16|104.06|105.26|104.16|104.95|103.85|431
1645792200000|2022-02-25 12:30:00|105.17|104.07|105.34|104.24|105.35|104.25|104.88|103.78|414
1645792500000|2022-02-25 12:35:00|105.33|104.23|105.25|104.15|105.33|104.23|104.94|103.84|375
1645792800000|2022-02-25 12:40:00|105.24|104.14|105.46|104.36|105.46|104.36|105.13|104.03|376
1645793100000|2022-02-25 12:45:00|105.45|104.35|105.31|104.21|105.45|104.35|105.2|104.1|334
1645793400000|2022-02-25 12:50:00|105.3|104.2|106.65|105.55|106.78|105.68|105.26|104.16|737
1645793700000|2022-02-25 12:55:00|106.67|105.57|106.7|105.6|106.86|105.76|106.44|105.34|599
1645794000000|2022-02-25 13:00:00|106.71|105.61|106.58|105.48|106.8|105.7|106.35|105.25|534
1645794300000|2022-02-25 13:05:00|106.57|105.47|107.17|106.07|107.17|106.07|106.57|105.47|579
1645794600000|2022-02-25 13:10:00|107.16|106.06|106.85|105.75|107.21|106.11|106.78|105.68|581
1645794900000|2022-02-25 13:15:00|106.87|105.77|106.59|105.49|106.88|105.78|106.44|105.34|500
1645795200000|2022-02-25 13:20:00|106.6|105.5|106.66|105.56|106.88|105.78|106.48|105.38|459
1645795500000|2022-02-25 13:25:00|106.67|105.57|106.59|105.49|106.7|105.6|106.35|105.25|523
1645795800000|2022-02-25 13:30:00|106.6|105.5|107.16|106.06|107.28|106.18|106.39|105.29|564
1645796100000|2022-02-25 13:35:00|107.17|106.07|107.43|106.33|107.45|106.35|107.02|105.92|571
1645796400000|2022-02-25 13:40:00|107.42|106.32|107.31|106.21|107.61|106.51|107.16|106.06|474
1645796700000|2022-02-25 13:45:00|107.32|106.22|107.14|106.04|107.44|106.34|107.06|105.96|425
1645797000000|2022-02-25 13:50:00|107.13|106.03|106.54|105.44|107.17|106.07|106.48|105.38|485
1645797300000|2022-02-25 13:55:00|106.55|105.45|106.79|105.69|106.85|105.75|106.47|105.37|439
1645797600000|2022-02-25 14:00:00|106.81|105.71|106.6|105.5|106.87|105.77|106.2|105.1|499
1645797900000|2022-02-25 14:05:00|106.61|105.51|106.57|105.47|106.68|105.58|106.43|105.33|391
1645798200000|2022-02-25 14:10:00|106.56|105.46|106.56|105.46|106.79|105.69|106.51|105.41|339
1645798500000|2022-02-25 14:15:00|106.57|105.47|106.19|105.09|106.67|105.57|106.19|105.09|436
1645798800000|2022-02-25 14:20:00|106.2|105.1|106.36|105.26|106.41|105.31|106.1|105|415
1645799100000|2022-02-25 14:25:00|106.37|105.27|106.41|105.31|106.49|105.39|106.24|105.14|371
1645799400000|2022-02-25 14:30:00|106.38|105.28|106.84|105.74|107.06|105.96|105.9|104.8|550
1645799700000|2022-02-25 14:35:00|106.85|105.75|106.22|105.12|107.11|106.01|106.06|104.96|651
1645800000000|2022-02-25 14:40:00|106.21|105.11|105.84|104.74|106.51|105.41|105.76|104.66|516
1645800300000|2022-02-25 14:45:00|105.85|104.75|106.29|105.19|106.34|105.24|105.84|104.74|519
1645800600000|2022-02-25 14:50:00|106.28|105.18|106.21|105.11|106.39|105.29|105.93|104.83|516
1645800900000|2022-02-25 14:55:00|106.24|105.14|105.58|104.48|106.31|105.21|105.51|104.41|470
1645801200000|2022-02-25 15:00:00|105.59|104.49|104.77|103.67|105.69|104.59|104.64|103.54|682
1645801500000|2022-02-25 15:05:00|104.76|103.66|105.19|104.09|105.29|104.19|104.58|103.48|592
1645801800000|2022-02-25 15:10:00|105.2|104.1|105.32|104.22|105.52|104.42|105.09|103.99|515
1645802100000|2022-02-25 15:15:00|105.33|104.23|105.99|104.89|106.08|104.98|105.22|104.12|566
1645802400000|2022-02-25 15:20:00|106|104.9|106.19|105.09|106.31|105.21|105.77|104.67|660
1645802700000|2022-02-25 15:25:00|106.13|105.03|106.31|105.21|106.45|105.35|106.08|104.98|508
1645803000000|2022-02-25 15:30:00|106.3|105.2|106.39|105.29|106.43|105.33|106.21|105.11|417
1645803300000|2022-02-25 15:35:00|106.4|105.3|106.08|104.98|106.4|105.3|106|104.9|428
1645803600000|2022-02-25 15:40:00|106.07|104.97|106.57|105.47|106.61|105.51|106.07|104.97|498
1645803900000|2022-02-25 15:45:00|106.58|105.48|107.07|105.97|107.07|105.97|106.54|105.44|496
1645804200000|2022-02-25 15:50:00|107.06|105.96|107.08|105.98|107.16|106.06|106.87|105.77|443
1645804500000|2022-02-25 15:55:00|107.07|105.97|107.26|106.16|107.56|106.46|107.05|105.95|584
1645804800000|2022-02-25 16:00:00|107.27|106.17|107.78|106.68|107.85|106.75|107.15|106.05|620
1645805100000|2022-02-25 16:05:00|107.79|106.69|107.47|106.37|107.8|106.7|107.28|106.18|543
1645805400000|2022-02-25 16:10:00|107.46|106.36|107.54|106.44|107.78|106.68|107.33|106.23|499
1645805700000|2022-02-25 16:15:00|107.55|106.45|107.46|106.36|107.58|106.48|107.14|106.04|510
1645806000000|2022-02-25 16:20:00|107.47|106.37|107.05|105.95|107.47|106.37|107.04|105.94|438
1645806300000|2022-02-25 16:25:00|107.04|105.94|106.85|105.75|107.14|106.04|106.77|105.67|434
1645806600000|2022-02-25 16:30:00|106.86|105.76|106.96|105.86|107|105.9|106.58|105.48|498
1645806900000|2022-02-25 16:35:00|106.95|105.85|107.05|105.95|107.23|106.13|106.83|105.73|501
1645807200000|2022-02-25 16:40:00|107.06|105.96|106.63|105.53|107.09|105.99|106.59|105.49|505
1645807500000|2022-02-25 16:45:00|106.67|105.57|106.69|105.59|106.89|105.79|106.67|105.57|394
1645807800000|2022-02-25 16:50:00|106.71|105.61|106.88|105.78|106.91|105.81|106.69|105.59|427
1645808100000|2022-02-25 16:55:00|106.89|105.79|107.19|106.09|107.22|106.12|106.88|105.78|420
1645808400000|2022-02-25 17:00:00|107.2|106.1|107.08|105.98|107.49|106.39|107.08|105.98|403
1645808700000|2022-02-25 17:05:00|107.09|105.99|106.85|105.75|107.11|106.01|106.78|105.68|410
1645809000000|2022-02-25 17:10:00|106.84|105.74|106.16|105.06|106.94|105.84|106.09|104.99|480
1645809300000|2022-02-25 17:15:00|106.19|105.09|106.53|105.43|106.6|105.5|105.91|104.81|509
1645809600000|2022-02-25 17:20:00|106.51|105.41|106.51|105.41|106.59|105.49|106.39|105.29|415
1645809900000|2022-02-25 17:25:00|106.52|105.42|106.78|105.68|106.86|105.76|106.49|105.39|404
1645810200000|2022-02-25 17:30:00|106.8|105.7|106.89|105.79|107.13|106.03|106.8|105.7|389
1645810500000|2022-02-25 17:35:00|106.88|105.78|106.94|105.84|106.96|105.86|106.7|105.6|389
1645810800000|2022-02-25 17:40:00|106.92|105.82|106.77|105.67|107.07|105.97|106.65|105.55|396
1645811100000|2022-02-25 17:45:00|106.76|105.66|106.44|105.34|106.89|105.79|106.44|105.34|420
1645811400000|2022-02-25 17:50:00|106.4|105.3|106.31|105.21|106.49|105.39|106.25|105.15|396
1645811700000|2022-02-25 17:55:00|106.32|105.22|106.48|105.38|106.57|105.47|106.27|105.17|420
1645812000000|2022-02-25 18:00:00|106.47|105.37|106.17|105.07|106.61|105.51|105.8|104.7|444
1645812300000|2022-02-25 18:05:00|106.16|105.06|105.33|104.23|106.19|105.09|105.22|104.12|503
1645812600000|2022-02-25 18:10:00|105.36|104.26|105.63|104.53|105.76|104.66|105.26|104.16|491
1645812900000|2022-02-25 18:15:00|105.62|104.52|106.42|105.32|106.44|105.34|105.52|104.42|516
1645813200000|2022-02-25 18:20:00|106.4|105.3|106.32|105.22|106.49|105.39|106.23|105.13|442
1645813500000|2022-02-25 18:25:00|106.31|105.21|106.29|105.19|106.51|105.41|106.15|105.05|419
1645813800000|2022-02-25 18:30:00|106.3|105.2|106.49|105.39|106.59|105.49|106.29|105.19|392
1645814100000|2022-02-25 18:35:00|106.5|105.4|106.53|105.43|106.56|105.46|106.28|105.18|334
1645814400000|2022-02-25 18:40:00|106.56|105.46|106.69|105.59|106.74|105.64|106.51|105.41|336
1645814700000|2022-02-25 18:45:00|106.7|105.6|106.51|105.41|106.7|105.6|106.34|105.24|417
1645815000000|2022-02-25 18:50:00|106.49|105.39|106.53|105.43|106.73|105.63|106.46|105.36|374
1645815300000|2022-02-25 18:55:00|106.54|105.44|106.5|105.4|106.57|105.47|106.29|105.19|459
1645815600000|2022-02-25 19:00:00|106.51|105.41|106.76|105.66|106.87|105.77|106.36|105.26|404
1645815900000|2022-02-25 19:05:00|106.77|105.67|106.74|105.64|106.78|105.68|106.33|105.23|390
1645816200000|2022-02-25 19:10:00|106.75|105.65|106.99|105.89|107.11|106.01|106.55|105.45|454
1645816500000|2022-02-25 19:15:00|107|105.9|107.05|105.95|107.17|106.07|106.95|105.85|354
1645816800000|2022-02-25 19:20:00|107.04|105.94|107.35|106.25|107.39|106.29|106.98|105.88|466
1645817100000|2022-02-25 19:25:00|107.34|106.24|106.98|105.88|107.34|106.24|106.95|105.85|379
1645817400000|2022-02-25 19:30:00|106.97|105.87|106.57|105.47|107.14|106.04|106.52|105.42|429
1645817700000|2022-02-25 19:35:00|106.56|105.46|106.87|105.77|106.94|105.84|106.55|105.45|355
1645818000000|2022-02-25 19:40:00|106.86|105.76|107.04|105.94|107.07|105.97|106.66|105.56|381
1645818300000|2022-02-25 19:45:00|107.05|105.95|107.2|106.1|107.48|106.38|107.02|105.92|376
1645818600000|2022-02-25 19:50:00|107.21|106.11|106.98|105.88|107.22|106.12|106.79|105.69|469
1645818900000|2022-02-25 19:55:00|106.99|105.89|106.91|105.81|107.17|106.07|106.83|105.73|375
1645819200000|2022-02-25 20:00:00|106.89|105.79|107.08|105.98|107.26|106.16|106.77|105.67|426
1645819500000|2022-02-25 20:05:00|107.06|105.96|107.17|106.07|107.26|106.16|106.58|105.48|460
1645819800000|2022-02-25 20:10:00|107.16|106.06|107.46|106.36|107.48|106.38|107.11|106.01|428
1645820100000|2022-02-25 20:15:00|107.47|106.37|107.31|106.21|107.69|106.59|107.28|106.18|399
1645820400000|2022-02-25 20:20:00|107.32|106.22|107.12|106.02|107.38|106.28|106.91|105.81|391
1645820700000|2022-02-25 20:25:00|107.11|106.01|106.94|105.84|107.16|106.06|106.86|105.76|352
1645821000000|2022-02-25 20:30:00|106.93|105.83|106.85|105.75|107.28|106.18|106.85|105.75|396
1645821300000|2022-02-25 20:35:00|106.84|105.74|106.99|105.89|107.14|106.04|106.71|105.61|386
1645821600000|2022-02-25 20:40:00|107|105.9|107.46|106.36|107.64|106.54|107|105.9|418
1645821900000|2022-02-25 20:45:00|107.45|106.35|108.13|107.03|108.15|107.05|107.38|106.28|507
1645822200000|2022-02-25 20:50:00|108.14|107.04|109|107.9|109.05|107.95|108.14|107.04|610
1645822500000|2022-02-25 20:55:00|108.98|107.88|108.67|107.57|108.98|107.88|108.45|107.35|515
1645822800000|2022-02-25 21:00:00|108.66|107.56|108.28|107.18|108.72|107.62|108.27|107.17|481
1645823100000|2022-02-25 21:05:00|108.3|107.2|108.77|107.67|108.82|107.72|108.3|107.2|413
1645823400000|2022-02-25 21:10:00|108.78|107.68|108.81|107.71|109|107.9|108.72|107.62|357
1645823700000|2022-02-25 21:15:00|108.8|107.7|108.69|107.59|108.82|107.72|108.57|107.47|188
1645824000000|2022-02-25 21:20:00|108.7|107.6|108.6|107.5|108.8|107.7|108.53|107.43|218
1645824300000|2022-02-25 21:25:00|108.58|107.48|108.82|107.72|108.83|107.73|108.51|107.41|274
1645824600000|2022-02-25 21:30:00|108.8|107.7|108.6|107.5|108.95|107.85|108.56|107.46|252
1645824900000|2022-02-25 21:35:00|108.61|107.51|108.79|107.69|108.79|107.69|108.61|107.51|170
1645825200000|2022-02-25 21:40:00|108.78|107.68|108.71|107.61|108.81|107.71|108.61|107.51|149
1645825500000|2022-02-25 21:45:00|108.7|107.6|108.62|107.52|108.87|107.77|108.57|107.47|183
1645825800000|2022-02-25 21:50:00|108.61|107.51|108.66|107.56|108.75|107.65|108.5|107.4|165
1645826100000|2022-02-25 21:55:00|108.65|107.55|108.87|107.77|108.89|107.79|108.65|107.55|139
1645862400000|2022-02-26 08:00:00|111.98|110.88|111.75|110.65|112.02|110.92|111.74|110.64|215
1645862700000|2022-02-26 08:05:00|111.74|110.64|111.92|110.82|111.93|110.83|111.64|110.54|176
1645863000000|2022-02-26 08:10:00|111.93|110.83|112.13|111.03|112.15|111.05|111.78|110.68|226
1645863300000|2022-02-26 08:15:00|112.12|111.02|112.33|111.23|112.33|111.23|112.09|110.99|240
1645863600000|2022-02-26 08:20:00|112.39|111.29|112.52|111.42|113.01|111.91|112.38|111.28|419
1645863900000|2022-02-26 08:25:00|112.53|111.43|112.5|111.4|112.57|111.47|112.32|111.22|272
1645864200000|2022-02-26 08:30:00|112.51|111.41|112.32|111.22|112.54|111.44|112.28|111.18|271
1645864500000|2022-02-26 08:35:00|112.33|111.23|111.86|110.76|112.35|111.25|111.86|110.76|213
1645864800000|2022-02-26 08:40:00|111.87|110.77|111.61|110.51|111.87|110.77|111.35|110.25|256
1645865100000|2022-02-26 08:45:00|111.58|110.48|110.65|109.55|111.58|110.48|110.44|109.34|489
1645865400000|2022-02-26 08:50:00|110.64|109.54|110.72|109.62|111.25|110.15|110.25|109.15|476
1645865700000|2022-02-26 08:55:00|110.71|109.61|110.95|109.85|111.09|109.99|110.66|109.56|416
1645866000000|2022-02-26 09:00:00|110.96|109.86|110.85|109.75|111.19|110.09|110.74|109.64|397
1645866300000|2022-02-26 09:05:00|110.84|109.74|111.06|109.96|111.06|109.96|110.84|109.74|280
1645866600000|2022-02-26 09:10:00|111.05|109.95|110.35|109.25|111.16|110.06|110.1|109|359
1645866900000|2022-02-26 09:15:00|110.34|109.24|110.75|109.65|110.94|109.84|110.08|108.98|422
1645867200000|2022-02-26 09:20:00|110.76|109.66|110.99|109.89|110.99|109.89|110.67|109.57|278
1645867500000|2022-02-26 09:25:00|111|109.9|110.81|109.71|111.16|110.06|110.74|109.64|260
1645867800000|2022-02-26 09:30:00|110.78|109.68|110.97|109.87|111.08|109.98|110.75|109.65|191
1645868100000|2022-02-26 09:35:00|110.98|109.88|110.94|109.84|110.98|109.88|110.66|109.56|220
1645868400000|2022-02-26 09:40:00|110.93|109.83|110.96|109.86|111.03|109.93|110.83|109.73|182
1645868700000|2022-02-26 09:45:00|110.97|109.87|110.71|109.61|111.06|109.96|110.66|109.56|201
1645869000000|2022-02-26 09:50:00|110.72|109.62|110.47|109.37|110.72|109.62|110.47|109.37|120
1645869300000|2022-02-26 09:55:00|110.48|109.38|110.65|109.55|110.67|109.57|110.32|109.22|216
1645869600000|2022-02-26 10:00:00|110.64|109.54|111.06|109.96|111.08|109.98|110.53|109.43|271
1645869900000|2022-02-26 10:05:00|111.07|109.97|110.96|109.86|111.17|110.07|110.88|109.78|228
1645870200000|2022-02-26 10:10:00|110.97|109.87|110.89|109.79|111.26|110.16|110.74|109.64|247
1645870500000|2022-02-26 10:15:00|110.88|109.78|110.87|109.77|110.94|109.84|110.64|109.54|291
1645870800000|2022-02-26 10:20:00|110.92|109.82|110.85|109.75|111.04|109.94|110.78|109.68|191
1645871100000|2022-02-26 10:25:00|110.84|109.74|110.87|109.77|110.9|109.8|110.67|109.57|148
1645871400000|2022-02-26 10:30:00|110.88|109.78|110.95|109.85|111.05|109.95|110.86|109.76|186
1645871700000|2022-02-26 10:35:00|110.94|109.84|110.72|109.62|111.03|109.93|110.72|109.62|143
1645872000000|2022-02-26 10:40:00|110.7|109.6|110.77|109.67|110.86|109.76|110.54|109.44|205
1645872300000|2022-02-26 10:45:00|110.76|109.66|110.78|109.68|110.97|109.87|110.76|109.66|175
1645872600000|2022-02-26 10:50:00|110.77|109.67|111.08|109.98|111.25|110.15|110.76|109.66|273
1645872900000|2022-02-26 10:55:00|111.07|109.97|111.23|110.13|111.33|110.23|111.03|109.93|188
1645873200000|2022-02-26 11:00:00|111.24|110.14|111.28|110.18|111.7|110.6|111.23|110.13|274
1645873500000|2022-02-26 11:05:00|111.27|110.17|110.76|109.66|111.27|110.17|110.7|109.6|262
1645873800000|2022-02-26 11:10:00|110.77|109.67|110.59|109.49|110.77|109.67|110.55|109.45|191
1645874100000|2022-02-26 11:15:00|110.6|109.5|110.87|109.77|110.87|109.77|110.24|109.14|271
1645874400000|2022-02-26 11:20:00|110.89|109.79|110.63|109.53|110.96|109.86|110.56|109.46|193
1645874700000|2022-02-26 11:25:00|110.64|109.54|110.79|109.69|110.79|109.69|110.64|109.54|142
1645875000000|2022-02-26 11:30:00|110.78|109.68|110.66|109.56|111.07|109.97|110.52|109.42|255
1645875300000|2022-02-26 11:35:00|110.65|109.55|110.55|109.45|110.67|109.57|110.26|109.16|217
1645875600000|2022-02-26 11:40:00|110.54|109.44|110.66|109.56|110.66|109.56|110.53|109.43|175
1645875900000|2022-02-26 11:45:00|110.65|109.55|110.73|109.63|111.1|110|110.58|109.48|280
1645876200000|2022-02-26 11:50:00|110.74|109.64|110.39|109.29|110.75|109.65|110.26|109.16|207
1645876500000|2022-02-26 11:55:00|110.38|109.28|110.37|109.27|110.48|109.38|110.33|109.23|137
1645876800000|2022-02-26 12:00:00|110.38|109.28|110.09|108.99|110.58|109.48|110.09|108.99|193
1645877100000|2022-02-26 12:05:00|110.1|109|110.17|109.07|110.28|109.18|109.98|108.88|232
1645877400000|2022-02-26 12:10:00|110.16|109.06|110.61|109.51|110.71|109.61|110.14|109.04|229
1645877700000|2022-02-26 12:15:00|110.62|109.52|110.47|109.37|110.92|109.82|110.35|109.25|208
1645878000000|2022-02-26 12:20:00|110.49|109.39|110.22|109.12|110.52|109.42|110.16|109.06|184
1645878300000|2022-02-26 12:25:00|110.23|109.13|110.17|109.07|110.3|109.2|110.14|109.04|176
1645878600000|2022-02-26 12:30:00|110.18|109.08|110.36|109.26|110.65|109.55|110.15|109.05|225
1645878900000|2022-02-26 12:35:00|110.35|109.25|110.58|109.48|110.65|109.55|110.35|109.25|164
1645879200000|2022-02-26 12:40:00|110.59|109.49|110.45|109.35|110.66|109.56|110.43|109.33|161
1645879500000|2022-02-26 12:45:00|110.46|109.36|110.37|109.27|110.63|109.53|110.34|109.24|129
1645879800000|2022-02-26 12:50:00|110.38|109.28|110.66|109.56|110.66|109.56|110.38|109.28|176
1645880100000|2022-02-26 12:55:00|110.65|109.55|110.84|109.74|110.85|109.75|110.48|109.38|190
1645880400000|2022-02-26 13:00:00|110.85|109.75|110.62|109.52|110.99|109.89|110.6|109.5|220
1645880700000|2022-02-26 13:05:00|110.61|109.51|110.97|109.87|110.97|109.87|110.61|109.51|173
1645881000000|2022-02-26 13:10:00|110.96|109.86|111.23|110.13|111.23|110.13|110.76|109.66|259
1645881300000|2022-02-26 13:15:00|111.31|110.21|111.08|109.98|111.31|110.21|110.88|109.78|272
1645881600000|2022-02-26 13:20:00|111.07|109.97|111.02|109.92|111.07|109.97|110.87|109.77|235
1645881900000|2022-02-26 13:25:00|111.03|109.93|111.06|109.96|111.15|110.05|110.87|109.77|204
1645882200000|2022-02-26 13:30:00|111.05|109.95|110.94|109.84|111.16|110.06|110.88|109.78|198
1645882500000|2022-02-26 13:35:00|110.95|109.85|110.84|109.74|110.99|109.89|110.76|109.66|194
1645882800000|2022-02-26 13:40:00|110.85|109.75|110.81|109.71|110.87|109.77|110.75|109.65|140
1645883100000|2022-02-26 13:45:00|110.8|109.7|110.47|109.37|111.05|109.95|110.47|109.37|243
1645883400000|2022-02-26 13:50:00|110.48|109.38|110.39|109.29|110.48|109.38|109.75|108.65|292
1645883700000|2022-02-26 13:55:00|110.4|109.3|110.43|109.33|110.46|109.36|110.24|109.14|197
1645884000000|2022-02-26 14:00:00|110.41|109.31|110.78|109.68|110.79|109.69|110.32|109.22|210
1645884300000|2022-02-26 14:05:00|110.77|109.67|110.68|109.58|110.78|109.68|110.53|109.43|208
1645884600000|2022-02-26 14:10:00|110.67|109.57|110.37|109.27|110.67|109.57|110.33|109.23|186
1645884900000|2022-02-26 14:15:00|110.36|109.26|110.55|109.45|110.56|109.46|109.94|108.84|307
1645885200000|2022-02-26 14:20:00|110.56|109.46|110.46|109.36|110.58|109.48|110.33|109.23|191
1645885500000|2022-02-26 14:25:00|110.45|109.35|110.55|109.45|110.56|109.46|110.34|109.24|255
1645885800000|2022-02-26 14:30:00|110.56|109.46|111.01|109.91|111.14|110.04|110.45|109.35|252
1645886100000|2022-02-26 14:35:00|110.98|109.88|110.87|109.77|111.04|109.94|110.81|109.71|283
1645886400000|2022-02-26 14:40:00|110.86|109.76|110.57|109.47|110.96|109.86|110.55|109.45|216
1645886700000|2022-02-26 14:45:00|110.56|109.46|110.61|109.51|110.67|109.57|110.43|109.33|229
1645887000000|2022-02-26 14:50:00|110.62|109.52|110.7|109.6|110.75|109.65|110.53|109.43|163
1645887300000|2022-02-26 14:55:00|110.71|109.61|111.04|109.94|111.17|110.07|110.71|109.61|272
1645887600000|2022-02-26 15:00:00|111.05|109.95|111.32|110.22|111.32|110.22|110.94|109.84|274
1645887900000|2022-02-26 15:05:00|111.33|110.23|111.64|110.54|111.65|110.55|111.25|110.15|265
1645888200000|2022-02-26 15:10:00|111.62|110.52|111.22|110.12|111.81|110.71|111.2|110.1|301
1645888500000|2022-02-26 15:15:00|111.23|110.13|111.56|110.46|111.62|110.52|111.19|110.09|252
1645888800000|2022-02-26 15:20:00|111.57|110.47|111.46|110.36|111.71|110.61|111.28|110.18|227
1645889100000|2022-02-26 15:25:00|111.49|110.39|111.46|110.36|111.66|110.56|111.32|110.22|274
1645889400000|2022-02-26 15:30:00|111.42|110.32|111.55|110.45|111.64|110.54|111.34|110.24|299
1645889700000|2022-02-26 15:35:00|111.54|110.44|111.57|110.47|111.69|110.59|111.36|110.26|273
1645890000000|2022-02-26 15:40:00|111.56|110.46|111.25|110.15|111.61|110.51|111.18|110.08|256
1645890300000|2022-02-26 15:45:00|111.24|110.14|110.97|109.87|111.24|110.14|110.95|109.85|239
1645890600000|2022-02-26 15:50:00|110.96|109.86|110.88|109.78|110.97|109.87|110.83|109.73|160
1645890900000|2022-02-26 15:55:00|110.87|109.77|110.58|109.48|110.88|109.78|110.48|109.38|173
1645891200000|2022-02-26 16:00:00|110.6|109.5|110.87|109.77|110.9|109.8|110.45|109.35|273
1645891500000|2022-02-26 16:05:00|110.88|109.78|111.09|109.99|111.16|110.06|110.88|109.78|249
1645891800000|2022-02-26 16:10:00|111.1|110|111.04|109.94|111.18|110.08|111.01|109.91|185
1645892100000|2022-02-26 16:15:00|111.03|109.93|109.76|108.66|111.03|109.93|109.33|108.23|417
1645892400000|2022-02-26 16:20:00|109.75|108.65|110.12|109.02|110.18|109.08|109.67|108.57|246
1645892700000|2022-02-26 16:25:00|110.11|109.01|110.04|108.94|110.11|109.01|109.83|108.73|241
1645893000000|2022-02-26 16:30:00|110.03|108.93|109.55|108.45|110.03|108.93|109.55|108.45|270
1645893300000|2022-02-26 16:35:00|109.56|108.46|109.72|108.62|109.73|108.63|109.35|108.25|274
1645893600000|2022-02-26 16:40:00|109.73|108.63|109.66|108.56|109.85|108.75|109.63|108.53|227
1645893900000|2022-02-26 16:45:00|109.67|108.57|109.64|108.54|109.76|108.66|109.32|108.22|274
1645894200000|2022-02-26 16:50:00|109.63|108.53|108.54|107.44|109.71|108.61|108.09|106.99|405
1645894500000|2022-02-26 16:55:00|108.53|107.43|108.47|107.37|108.86|107.76|108.44|107.34|353
1645894800000|2022-02-26 17:00:00|108.46|107.36|108.4|107.3|108.71|107.61|108.33|107.23|337
1645895100000|2022-02-26 17:05:00|108.41|107.31|108.5|107.4|108.65|107.55|108.4|107.3|282
1645895400000|2022-02-26 17:10:00|108.47|107.37|108.64|107.54|108.72|107.62|108.39|107.29|212
1645895700000|2022-02-26 17:15:00|108.63|107.53|108.7|107.6|108.75|107.65|108.53|107.43|234
1645896000000|2022-02-26 17:20:00|108.71|107.61|108.94|107.84|109.01|107.91|108.71|107.61|242
1645896300000|2022-02-26 17:25:00|108.95|107.85|108.81|107.71|109.16|108.06|108.78|107.68|202
1645896600000|2022-02-26 17:30:00|108.82|107.72|108.58|107.48|108.92|107.82|108.55|107.45|236
1645896900000|2022-02-26 17:35:00|108.55|107.45|108.74|107.64|108.75|107.65|108.51|107.41|213
1645897200000|2022-02-26 17:40:00|108.75|107.65|108.74|107.64|108.85|107.75|108.66|107.56|224
1645897500000|2022-02-26 17:45:00|108.75|107.65|108.97|107.87|109.02|107.92|108.72|107.62|200
1645897800000|2022-02-26 17:50:00|108.98|107.88|109.04|107.94|109.05|107.95|108.85|107.75|196
1645898100000|2022-02-26 17:55:00|109.03|107.93|109.03|107.93|109.06|107.96|108.86|107.76|184
1645898400000|2022-02-26 18:00:00|109.02|107.92|108.79|107.69|109.03|107.93|108.76|107.66|159
1645898700000|2022-02-26 18:05:00|108.77|107.67|108.69|107.59|108.85|107.75|108.63|107.53|227
1645899000000|2022-02-26 18:10:00|108.67|107.57|108.55|107.45|108.74|107.64|108.55|107.45|173
1645899300000|2022-02-26 18:15:00|108.54|107.44|107.54|106.44|108.54|107.44|107.38|106.28|460
1645899600000|2022-02-26 18:20:00|107.53|106.43|107.42|106.32|107.55|106.45|107.15|106.05|430
1645899900000|2022-02-26 18:25:00|107.39|106.29|107.71|106.61|107.74|106.64|107.32|106.22|282
1645900200000|2022-02-26 18:30:00|107.7|106.6|107.92|106.82|108.02|106.92|107.52|106.42|297
1645900500000|2022-02-26 18:35:00|107.91|106.81|107.75|106.65|107.95|106.85|107.69|106.59|140
1645900800000|2022-02-26 18:40:00|107.76|106.66|107.65|106.55|107.86|106.76|107.64|106.54|159
1645901100000|2022-02-26 18:45:00|107.66|106.56|108.05|106.95|108.13|107.03|107.64|106.54|216
1645901400000|2022-02-26 18:50:00|108.06|106.96|108.38|107.28|108.43|107.33|108.04|106.94|184
1645901700000|2022-02-26 18:55:00|108.4|107.3|108.36|107.26|108.43|107.33|108.25|107.15|220
1645902000000|2022-02-26 19:00:00|108.35|107.25|108.75|107.65|108.8|107.7|108.34|107.24|275
1645902300000|2022-02-26 19:05:00|108.74|107.64|108.8|107.7|108.83|107.73|108.53|107.43|258
1645902600000|2022-02-26 19:10:00|108.81|107.71|108.82|107.72|108.99|107.89|108.59|107.49|342
1645902900000|2022-02-26 19:15:00|108.83|107.73|108.95|107.85|109.03|107.93|108.83|107.73|261
1645903200000|2022-02-26 19:20:00|108.93|107.83|108.85|107.75|108.95|107.85|108.71|107.61|259
1645903500000|2022-02-26 19:25:00|108.84|107.74|109.09|107.99|109.33|108.23|108.72|107.62|382
1645903800000|2022-02-26 19:30:00|109.1|108|109.1|108|109.14|108.04|108.92|107.82|240
1645904100000|2022-02-26 19:35:00|109.09|107.99|109.24|108.14|109.25|108.15|108.96|107.86|188
1645904400000|2022-02-26 19:40:00|109.25|108.15|109.15|108.05|109.25|108.15|109.03|107.93|157
1645904700000|2022-02-26 19:45:00|109.16|108.06|108.95|107.85|109.16|108.06|108.85|107.75|199
1645905000000|2022-02-26 19:50:00|108.96|107.86|108.84|107.74|108.96|107.86|108.73|107.63|176
1645905300000|2022-02-26 19:55:00|108.83|107.73|108.73|107.63|108.83|107.73|108.7|107.6|148
1645905600000|2022-02-26 20:00:00|108.72|107.62|108.93|107.83|108.98|107.88|108.67|107.57|235
1645905900000|2022-02-26 20:05:00|108.94|107.84|108.95|107.85|109.03|107.93|108.73|107.63|168
1645906200000|2022-02-26 20:10:00|108.94|107.84|109.05|107.95|109.14|108.04|108.85|107.75|196
1645906500000|2022-02-26 20:15:00|109.04|107.94|109.06|107.96|109.07|107.97|108.96|107.86|138
1645906800000|2022-02-26 20:20:00|109.07|107.97|108.98|107.88|109.08|107.98|108.96|107.86|130
1645907100000|2022-02-26 20:25:00|108.97|107.87|109.47|108.37|109.55|108.45|108.96|107.86|244
1645907400000|2022-02-26 20:30:00|109.46|108.36|109.49|108.39|109.56|108.46|109.44|108.34|164
1645907700000|2022-02-26 20:35:00|109.48|108.38|109.56|108.46|109.71|108.61|109.39|108.29|239
1645908000000|2022-02-26 20:40:00|109.57|108.47|109.59|108.49|109.66|108.56|109.48|108.38|185
1645908300000|2022-02-26 20:45:00|109.61|108.51|109.77|108.67|109.77|108.67|109.58|108.48|191
1645908600000|2022-02-26 20:50:00|109.76|108.66|109.97|108.87|109.97|108.87|109.67|108.57|208
1645908900000|2022-02-26 20:55:00|109.96|108.86|109.74|108.64|110.03|108.93|109.69|108.59|236
1645909200000|2022-02-26 21:00:00|109.73|108.63|109.55|108.45|109.76|108.66|109.43|108.33|197
1645909500000|2022-02-26 21:05:00|109.54|108.44|109.45|108.35|109.55|108.45|109.37|108.27|133
1645909800000|2022-02-26 21:10:00|109.44|108.34|110.08|108.98|110.21|109.11|109.44|108.34|268
1645910100000|2022-02-26 21:15:00|110.09|108.99|110.04|108.94|110.12|109.02|109.87|108.77|235
1645910400000|2022-02-26 21:20:00|110.06|108.96|110.37|109.27|110.45|109.35|110.06|108.96|401
1645910700000|2022-02-26 21:25:00|110.36|109.26|110.64|109.54|110.7|109.6|110.35|109.25|270
1645911000000|2022-02-26 21:30:00|110.63|109.53|110.04|108.94|110.69|109.59|109.95|108.85|328
1645911300000|2022-02-26 21:35:00|110.03|108.93|109.87|108.77|110.07|108.97|109.86|108.76|238
1645911600000|2022-02-26 21:40:00|109.88|108.78|109.95|108.85|110.04|108.94|109.82|108.72|206
1645911900000|2022-02-26 21:45:00|109.91|108.81|109.65|108.55|109.91|108.81|109.43|108.33|208
1645912200000|2022-02-26 21:50:00|109.64|108.54|109.63|108.53|109.66|108.56|109.44|108.34|206
1645912500000|2022-02-26 21:55:00|109.64|108.54|109.66|108.56|109.73|108.63|109.56|108.46|190
1645912800000|2022-02-26 22:00:00|109.65|108.55|109.46|108.36|109.7|108.6|109.19|108.09|259
1645913100000|2022-02-26 22:05:00|109.47|108.37|109.44|108.34|109.49|108.39|109.26|108.16|182
1645913400000|2022-02-26 22:10:00|109.43|108.33|109.37|108.27|109.52|108.42|109.27|108.17|174
1645913700000|2022-02-26 22:15:00|109.38|108.28|108.46|107.36|109.45|108.35|108.27|107.17|244
1645914000000|2022-02-26 22:20:00|108.47|107.37|108.77|107.67|108.8|107.7|108.46|107.36|221
1645914300000|2022-02-26 22:25:00|108.76|107.66|108.97|107.87|108.99|107.89|108.66|107.56|250
1645914600000|2022-02-26 22:30:00|108.98|107.88|109.2|108.1|109.2|108.1|108.96|107.86|173
1645914900000|2022-02-26 22:35:00|109.23|108.13|109.31|108.21|109.32|108.22|109.23|108.13|50
1645915200000|2022-02-26 22:40:00|109.3|108.2|109.05|107.95|109.3|108.2|109.01|107.91|119
1645915500000|2022-02-26 22:45:00|109.04|107.94|109.35|108.25|109.43|108.33|109.04|107.94|186
1645915800000|2022-02-26 22:50:00|109.36|108.26|109.04|107.94|109.36|108.26|109.03|107.93|173
1645916100000|2022-02-26 22:55:00|109.03|107.93|108.76|107.66|109.05|107.95|108.52|107.42|202
1645916400000|2022-02-26 23:00:00|108.75|107.65|108.13|107.03|108.76|107.66|108.05|106.95|246
1645916700000|2022-02-26 23:05:00|108.12|107.02|108.25|107.15|108.25|107.15|107.87|106.77|277
1645917000000|2022-02-26 23:10:00|108.24|107.14|108.48|107.38|108.68|107.58|108.24|107.14|311
1645917300000|2022-02-26 23:15:00|108.49|107.39|108.74|107.64|108.79|107.69|108.47|107.37|146
1645917600000|2022-02-26 23:20:00|108.72|107.62|108.74|107.64|108.87|107.77|108.71|107.61|148
1645917900000|2022-02-26 23:25:00|108.75|107.65|108.54|107.44|108.93|107.83|108.54|107.44|212
1645918200000|2022-02-26 23:30:00|108.55|107.45|108.45|107.35|108.56|107.46|108.02|106.92|248
1645918500000|2022-02-26 23:35:00|108.44|107.34|108.47|107.37|108.58|107.48|108.38|107.28|141
1645918800000|2022-02-26 23:40:00|108.46|107.36|108.41|107.31|108.47|107.37|108.22|107.12|206
1645919100000|2022-02-26 23:45:00|108.42|107.32|108.45|107.35|108.72|107.62|108.39|107.29|207
1645919400000|2022-02-26 23:50:00|108.44|107.34|108.61|107.51|108.67|107.57|108.37|107.27|204
1645919700000|2022-02-26 23:55:00|108.62|107.52|108.8|107.7|108.94|107.84|108.62|107.52|184
1645920000000|2022-02-27 00:00:00|108.81|107.71|108.47|107.37|108.88|107.78|108.45|107.35|210
1645920300000|2022-02-27 00:05:00|108.46|107.36|108.7|107.6|108.82|107.72|108.36|107.26|189
1645920600000|2022-02-27 00:10:00|108.69|107.59|109.06|107.96|109.07|107.97|108.69|107.59|227
1645920900000|2022-02-27 00:15:00|109.05|107.95|109.05|107.95|109.23|108.13|108.87|107.77|210
1645921200000|2022-02-27 00:20:00|109.04|107.94|108.58|107.48|109.05|107.95|108.56|107.46|161
1645921500000|2022-02-27 00:25:00|108.57|107.47|107.89|106.79|108.57|107.47|107.88|106.78|275
1645921800000|2022-02-27 00:30:00|107.88|106.78|107.02|105.92|107.89|106.79|106.51|105.41|529
1645922100000|2022-02-27 00:35:00|106.99|105.89|106.51|105.41|107.17|106.07|106.29|105.19|394
1645922400000|2022-02-27 00:40:00|106.52|105.42|107.08|105.98|107.2|106.1|106.52|105.42|358
1645922700000|2022-02-27 00:45:00|107.07|105.97|107.37|106.27|107.54|106.44|106.89|105.79|316
1645923000000|2022-02-27 00:50:00|107.38|106.28|107.69|106.59|107.83|106.73|107.38|106.28|308
1645923300000|2022-02-27 00:55:00|107.68|106.58|107.49|106.39|107.96|106.86|107.47|106.37|247
1645923600000|2022-02-27 01:00:00|107.48|106.38|107.22|106.12|107.84|106.74|107.22|106.12|344
1645923900000|2022-02-27 01:05:00|107.23|106.13|106.06|104.96|107.23|106.13|105.93|104.83|555
1645924200000|2022-02-27 01:10:00|106.04|104.94|106.08|104.98|106.24|105.14|105.77|104.67|423
1645924500000|2022-02-27 01:15:00|106.09|104.99|106.56|105.46|106.65|105.55|106.06|104.96|340
1645924800000|2022-02-27 01:20:00|106.55|105.45|106.66|105.56|106.83|105.73|106.55|105.45|275
1645925100000|2022-02-27 01:25:00|106.67|105.57|106.06|104.96|106.84|105.74|106.01|104.91|316
1645925400000|2022-02-27 01:30:00|106.07|104.97|106.55|105.45|106.68|105.58|106.03|104.93|331
1645925700000|2022-02-27 01:35:00|106.54|105.44|106.37|105.27|106.69|105.59|106.22|105.12|307
1645926000000|2022-02-27 01:40:00|106.36|105.26|106.43|105.33|106.58|105.48|106.36|105.26|305
1645926300000|2022-02-27 01:45:00|106.44|105.34|106.55|105.45|106.57|105.47|106.33|105.23|279
1645926600000|2022-02-27 01:50:00|106.54|105.44|106.36|105.26|106.56|105.46|106.15|105.05|260
1645926900000|2022-02-27 01:55:00|106.35|105.25|105.53|104.43|106.58|105.48|105.48|104.38|329
1645927200000|2022-02-27 02:00:00|105.52|104.42|106.03|104.93|106.07|104.97|105.28|104.18|375
1645927500000|2022-02-27 02:05:00|106.04|104.94|106.24|105.14|106.28|105.18|106.02|104.92|266
1645927800000|2022-02-27 02:10:00|106.25|105.15|106.35|105.25|106.35|105.25|106.17|105.07|219
1645928100000|2022-02-27 02:15:00|106.34|105.24|106.39|105.29|106.62|105.52|106.15|105.05|260
1645928400000|2022-02-27 02:20:00|106.4|105.3|106.07|104.97|106.46|105.36|105.92|104.82|292
1645928700000|2022-02-27 02:25:00|106.06|104.96|106.28|105.18|106.33|105.23|105.99|104.89|211
1645929000000|2022-02-27 02:30:00|106.29|105.19|106.54|105.44|106.55|105.45|106.23|105.13|250
1645929300000|2022-02-27 02:35:00|106.55|105.45|106.54|105.44|106.61|105.51|106.44|105.34|147
1645929600000|2022-02-27 02:40:00|106.53|105.43|106.53|105.43|106.56|105.46|106.37|105.27|163
1645929900000|2022-02-27 02:45:00|106.54|105.44|106.58|105.48|106.58|105.48|106.34|105.24|187
1645930200000|2022-02-27 02:50:00|106.57|105.47|106.76|105.66|106.76|105.66|106.54|105.44|121
1645930500000|2022-02-27 02:55:00|106.75|105.65|106.84|105.74|106.94|105.84|106.75|105.65|148
1645930800000|2022-02-27 03:00:00|106.85|105.75|106.97|105.87|107.03|105.93|106.76|105.66|176
1645931100000|2022-02-27 03:05:00|106.98|105.88|107.07|105.97|107.13|106.03|106.94|105.84|211
1645931400000|2022-02-27 03:10:00|107.08|105.98|107.05|105.95|107.32|106.22|107.01|105.91|161
1645931700000|2022-02-27 03:15:00|107.04|105.94|106.96|105.86|107.08|105.98|106.93|105.83|153
1645932000000|2022-02-27 03:20:00|106.97|105.87|107.09|105.99|107.26|106.16|106.97|105.87|228
1645932300000|2022-02-27 03:25:00|107.08|105.98|107.15|106.05|107.26|106.16|107.06|105.96|232
1645932600000|2022-02-27 03:30:00|107.16|106.06|106.89|105.79|107.23|106.13|106.89|105.79|233
1645932900000|2022-02-27 03:35:00|106.9|105.8|106.79|105.69|106.9|105.8|106.74|105.64|192
1645933200000|2022-02-27 03:40:00|106.78|105.68|106.63|105.53|106.79|105.69|106.56|105.46|227
1645933500000|2022-02-27 03:45:00|106.64|105.54|106.63|105.53|106.66|105.56|106.58|105.48|138
1645933800000|2022-02-27 03:50:00|106.64|105.54|106.46|105.36|106.64|105.54|106.33|105.23|148
1645934100000|2022-02-27 03:55:00|106.45|105.35|106.38|105.28|106.46|105.36|106.35|105.25|172
1645934400000|2022-02-27 04:00:00|106.37|105.27|106.34|105.24|106.44|105.34|105.96|104.86|248
1645934700000|2022-02-27 04:05:00|106.33|105.23|106.37|105.27|106.44|105.34|106.24|105.14|184
1645935000000|2022-02-27 04:10:00|106.36|105.26|106.42|105.32|106.44|105.34|106.34|105.24|121
1645935300000|2022-02-27 04:15:00|106.41|105.31|106.32|105.22|106.52|105.42|106.31|105.21|160
1645935600000|2022-02-27 04:20:00|106.31|105.21|106.43|105.33|106.46|105.36|106.31|105.21|103
1645935900000|2022-02-27 04:25:00|106.42|105.32|106.77|105.67|106.77|105.67|106.42|105.32|205
1645936200000|2022-02-27 04:30:00|106.76|105.66|106.54|105.44|106.84|105.74|106.52|105.42|145
1645936500000|2022-02-27 04:35:00|106.55|105.45|106.54|105.44|106.55|105.45|106.43|105.33|113
1645936800000|2022-02-27 04:40:00|106.53|105.43|106.45|105.35|106.54|105.44|106.37|105.27|143
1645937100000|2022-02-27 04:45:00|106.46|105.36|106.32|105.22|106.55|105.45|106.3|105.2|161
1645937400000|2022-02-27 04:50:00|106.33|105.23|106.12|105.02|106.38|105.28|105.99|104.89|266
1645937700000|2022-02-27 04:55:00|106.13|105.03|106.32|105.22|106.35|105.25|106.12|105.02|184
1645938000000|2022-02-27 05:00:00|106.33|105.23|106.03|104.93|106.36|105.26|105.96|104.86|221
1645938300000|2022-02-27 05:05:00|106.04|104.94|106.37|105.27|106.38|105.28|105.99|104.89|170
1645938600000|2022-02-27 05:10:00|106.38|105.28|106.56|105.46|106.65|105.55|106.35|105.25|203
1645938900000|2022-02-27 05:15:00|106.57|105.47|106.59|105.49|106.73|105.63|106.56|105.46|166
1645939200000|2022-02-27 05:20:00|106.58|105.48|106.79|105.69|106.8|105.7|106.55|105.45|209
1645939500000|2022-02-27 05:25:00|106.8|105.7|106.69|105.59|106.8|105.7|106.65|105.55|147
1645939800000|2022-02-27 05:30:00|106.67|105.57|106.81|105.71|106.86|105.76|106.67|105.57|101
1645940100000|2022-02-27 05:35:00|106.82|105.72|107.17|106.07|107.19|106.09|106.78|105.68|210
1645940400000|2022-02-27 05:40:00|107.16|106.06|107.24|106.14|107.25|106.15|107.09|105.99|177
1645940700000|2022-02-27 05:45:00|107.23|106.13|106.99|105.89|107.36|106.26|106.98|105.88|279
1645941000000|2022-02-27 05:50:00|106.98|105.88|106.85|105.75|107.01|105.91|106.79|105.69|166
1645941300000|2022-02-27 05:55:00|106.84|105.74|106.69|105.59|106.85|105.75|106.68|105.58|190
1645941600000|2022-02-27 06:00:00|106.7|105.6|107.08|105.98|107.09|105.99|106.66|105.56|251
1645941900000|2022-02-27 06:05:00|107.07|105.97|107.09|105.99|107.14|106.04|107.04|105.94|124
1645942200000|2022-02-27 06:10:00|107.08|105.98|107.07|105.97|107.14|106.04|106.99|105.89|164
1645942500000|2022-02-27 06:15:00|107.08|105.98|107.06|105.96|107.09|105.99|106.96|105.86|155
1645942800000|2022-02-27 06:20:00|107.07|105.97|107.07|105.97|107.07|105.97|106.87|105.77|154
1645943100000|2022-02-27 06:25:00|107.06|105.96|107.16|106.06|107.31|106.21|107.03|105.93|159
1645943400000|2022-02-27 06:30:00|107.17|106.07|107.36|106.26|107.44|106.34|107.16|106.06|210
1645943700000|2022-02-27 06:35:00|107.37|106.27|107.31|106.21|107.43|106.33|107.22|106.12|146
1645944000000|2022-02-27 06:40:00|107.32|106.22|107.37|106.27|107.41|106.31|107.28|106.18|110
1645944300000|2022-02-27 06:45:00|107.36|106.26|107.36|106.26|107.43|106.33|107.32|106.22|143
1645944600000|2022-02-27 06:50:00|107.37|106.27|107.3|106.2|107.37|106.27|107.25|106.15|104
1645944900000|2022-02-27 06:55:00|107.31|106.21|107.37|106.27|107.66|106.56|107.26|106.16|235
1645945200000|2022-02-27 07:00:00|107.36|106.26|107.47|106.37|107.57|106.47|107.36|106.26|199
1645945500000|2022-02-27 07:05:00|107.46|106.36|107.21|106.11|107.47|106.37|107.19|106.09|166
1645945800000|2022-02-27 07:10:00|107.2|106.1|107.28|106.18|107.39|106.29|107.16|106.06|195
1645946100000|2022-02-27 07:15:00|107.27|106.17|107.29|106.19|107.33|106.23|107.23|106.13|154
1645946400000|2022-02-27 07:20:00|107.3|106.2|107.42|106.32|107.45|106.35|107.27|106.17|174
1645946700000|2022-02-27 07:25:00|107.41|106.31|107.33|106.23|107.45|106.35|107.26|106.16|127
1645947000000|2022-02-27 07:30:00|107.32|106.22|107.47|106.37|107.49|106.39|107.24|106.14|113
1645947300000|2022-02-27 07:35:00|107.48|106.38|107.47|106.37|107.54|106.44|107.43|106.33|131
1645947600000|2022-02-27 07:40:00|107.48|106.38|107.48|106.38|107.54|106.44|107.44|106.34|174
1645947900000|2022-02-27 07:45:00|107.47|106.37|107.23|106.13|107.47|106.37|107.23|106.13|129
1645948200000|2022-02-27 07:50:00|107.24|106.14|107.35|106.25|107.39|106.29|107.24|106.14|135
1645948500000|2022-02-27 07:55:00|107.36|106.26|107.35|106.25|107.41|106.31|107.32|106.22|158
1645948800000|2022-02-27 08:00:00|107.33|106.23|107.42|106.32|107.54|106.44|107.32|106.22|143
1645949100000|2022-02-27 08:05:00|107.43|106.33|107.06|105.96|107.44|106.34|107.02|105.92|171
1645949400000|2022-02-27 08:10:00|107.05|105.95|107.13|106.03|107.14|106.04|106.98|105.88|111
1645949700000|2022-02-27 08:15:00|107.14|106.04|106.73|105.63|107.16|106.06|106.66|105.56|181
1645950000000|2022-02-27 08:20:00|106.74|105.64|106.79|105.69|106.93|105.83|106.72|105.62|140
1645950300000|2022-02-27 08:25:00|106.8|105.7|107.16|106.06|107.25|106.15|106.8|105.7|191
1645950600000|2022-02-27 08:30:00|107.17|106.07|107.54|106.44|107.61|106.51|107.16|106.06|226
1645950900000|2022-02-27 08:35:00|107.53|106.43|107.32|106.22|107.53|106.43|107.22|106.12|182
1645951200000|2022-02-27 08:40:00|107.31|106.21|106.77|105.67|107.31|106.21|106.71|105.61|224
1645951500000|2022-02-27 08:45:00|106.76|105.66|107.48|106.38|107.62|106.52|106.73|105.63|278
1645951800000|2022-02-27 08:50:00|107.52|106.42|107.52|106.42|107.62|106.52|107.38|106.28|173
1645952100000|2022-02-27 08:55:00|107.51|106.41|107.28|106.18|107.52|106.42|107.27|106.17|154
1645952400000|2022-02-27 09:00:00|107.29|106.19|107.13|106.03|107.52|106.42|107.12|106.02|203
1645952700000|2022-02-27 09:05:00|107.14|106.04|107.46|106.36|107.47|106.37|107.12|106.02|189
1645953000000|2022-02-27 09:10:00|107.45|106.35|107.74|106.64|107.83|106.73|107.39|106.29|220
1645953300000|2022-02-27 09:15:00|107.75|106.65|107.98|106.88|108.21|107.11|107.56|106.46|298
1645953600000|2022-02-27 09:20:00|107.99|106.89|107.98|106.88|108.24|107.14|107.93|106.83|248
1645953900000|2022-02-27 09:25:00|107.99|106.89|107.76|106.66|108.02|106.92|107.74|106.64|169
1645954200000|2022-02-27 09:30:00|107.75|106.65|107.56|106.46|107.82|106.72|107.56|106.46|125
1645954500000|2022-02-27 09:35:00|107.58|106.48|107.71|106.61|107.75|106.65|107.45|106.35|200
1645954800000|2022-02-27 09:40:00|107.7|106.6|107.74|106.64|107.81|106.71|107.61|106.51|189
1645955100000|2022-02-27 09:45:00|107.75|106.65|107.92|106.82|107.92|106.82|107.64|106.54|154
1645955400000|2022-02-27 09:50:00|107.93|106.83|107.84|106.74|108.1|107|107.82|106.72|207
1645955700000|2022-02-27 09:55:00|107.83|106.73|107.95|106.85|108.04|106.94|107.8|106.7|167
1645956000000|2022-02-27 10:00:00|107.94|106.84|107.93|106.83|108.02|106.92|107.85|106.75|187
1645956300000|2022-02-27 10:05:00|107.92|106.82|107.93|106.83|107.96|106.86|107.81|106.71|134
1645956600000|2022-02-27 10:10:00|107.94|106.84|107.92|106.82|107.94|106.84|107.81|106.71|120
1645956900000|2022-02-27 10:15:00|107.91|106.81|107.75|106.65|108.01|106.91|107.73|106.63|122
1645957200000|2022-02-27 10:20:00|107.76|106.66|107.87|106.77|107.88|106.78|107.74|106.64|111
1645957500000|2022-02-27 10:25:00|107.88|106.78|108.23|107.13|108.25|107.15|107.88|106.78|178
1645957800000|2022-02-27 10:30:00|108.24|107.14|108.06|106.96|108.39|107.29|108.02|106.92|185
1645958100000|2022-02-27 10:35:00|108.05|106.95|108.17|107.07|108.17|107.07|108.03|106.93|109
1645958400000|2022-02-27 10:40:00|108.18|107.08|108.75|107.65|108.9|107.8|108.06|106.96|320
1645958700000|2022-02-27 10:45:00|108.74|107.64|108.96|107.86|109.04|107.94|108.56|107.46|260
1645959000000|2022-02-27 10:50:00|108.95|107.85|109.05|107.95|109.25|108.15|108.91|107.81|317
1645959300000|2022-02-27 10:55:00|109.06|107.96|109.12|108.02|109.16|108.06|108.84|107.74|314
1645959600000|2022-02-27 11:00:00|109.13|108.03|108.86|107.76|109.31|108.21|108.86|107.76|276
1645959900000|2022-02-27 11:05:00|108.87|107.77|108.95|107.85|109.05|107.95|108.87|107.77|184
1645960200000|2022-02-27 11:10:00|108.96|107.86|108.88|107.78|109.05|107.95|108.88|107.78|213
1645960500000|2022-02-27 11:15:00|108.89|107.79|108.87|107.77|108.94|107.84|108.44|107.34|298
1645960800000|2022-02-27 11:20:00|108.88|107.78|108.96|107.86|109.04|107.94|108.72|107.62|254
1645961100000|2022-02-27 11:25:00|108.97|107.87|109.66|108.56|109.86|108.76|108.96|107.86|413
1645961400000|2022-02-27 11:30:00|109.65|108.55|109.33|108.23|109.68|108.58|109.24|108.14|288
1645961700000|2022-02-27 11:35:00|109.34|108.24|109.43|108.33|109.44|108.34|109.26|108.16|167
1645962000000|2022-02-27 11:40:00|109.41|108.31|109.29|108.19|109.43|108.33|109.14|108.04|208
1645962300000|2022-02-27 11:45:00|109.28|108.18|109.65|108.55|109.66|108.56|109.28|108.18|150
1645962600000|2022-02-27 11:50:00|109.66|108.56|109.66|108.56|109.84|108.74|109.61|108.51|210
1645962900000|2022-02-27 11:55:00|109.65|108.55|109.74|108.64|109.78|108.68|109.58|108.48|152
1645963200000|2022-02-27 12:00:00|109.75|108.65|109.97|108.87|110.05|108.95|109.74|108.64|228
1645963500000|2022-02-27 12:05:00|109.96|108.86|109.96|108.86|110.15|109.05|109.88|108.78|226
1645963800000|2022-02-27 12:10:00|109.97|108.87|109.58|108.48|110.04|108.94|109.43|108.33|278
1645964100000|2022-02-27 12:15:00|109.57|108.47|109.42|108.32|109.67|108.57|109.37|108.27|227
1645964400000|2022-02-27 12:20:00|109.43|108.33|109.62|108.52|109.64|108.54|109.32|108.22|236
1645964700000|2022-02-27 12:25:00|109.61|108.51|109.43|108.33|109.64|108.54|109.43|108.33|127
1645965000000|2022-02-27 12:30:00|109.44|108.34|109.54|108.44|109.57|108.47|109.32|108.22|155
1645965300000|2022-02-27 12:35:00|109.53|108.43|109.71|108.61|109.74|108.64|109.53|108.43|168
1645965600000|2022-02-27 12:40:00|109.72|108.62|109.82|108.72|109.94|108.84|109.7|108.6|160
1645965900000|2022-02-27 12:45:00|109.83|108.73|110.33|109.23|110.43|109.33|109.82|108.72|280
1645966200000|2022-02-27 12:50:00|110.34|109.24|110.56|109.46|110.68|109.58|110.24|109.14|342
1645966500000|2022-02-27 12:55:00|110.57|109.47|110.42|109.32|110.64|109.54|110.26|109.16|232
1645966800000|2022-02-27 13:00:00|110.41|109.31|110.15|109.05|110.52|109.42|110.02|108.92|297
1645967100000|2022-02-27 13:05:00|110.16|109.06|110.24|109.14|110.39|109.29|110.15|109.05|202
1645967400000|2022-02-27 13:10:00|110.23|109.13|110.57|109.47|110.57|109.47|110.16|109.06|221
1645967700000|2022-02-27 13:15:00|110.56|109.46|110.22|109.12|110.57|109.47|110.18|109.08|241
1645968000000|2022-02-27 13:20:00|110.21|109.11|110.21|109.11|110.32|109.22|110.03|108.93|217
1645968300000|2022-02-27 13:25:00|110.22|109.12|109.85|108.75|110.26|109.16|109.85|108.75|189
1645968600000|2022-02-27 13:30:00|109.86|108.76|108.46|107.36|110.05|108.95|108.43|107.33|305
1645968900000|2022-02-27 13:35:00|108.48|107.38|108.01|106.91|108.71|107.61|107.68|106.58|565
1645969200000|2022-02-27 13:40:00|107.99|106.89|106.98|105.88|108.17|107.07|106.98|105.88|464
1645969500000|2022-02-27 13:45:00|106.96|105.86|107.46|106.36|108.04|106.94|106.03|104.93|705
1645969800000|2022-02-27 13:50:00|107.45|106.35|108.15|107.05|108.45|107.35|107.16|106.06|561
1645970100000|2022-02-27 13:55:00|108.16|107.06|108.33|107.23|108.75|107.65|107.98|106.88|521
1645970400000|2022-02-27 14:00:00|108.34|107.24|108.05|106.95|108.81|107.71|107.95|106.85|482
1645970700000|2022-02-27 14:05:00|108.06|106.96|107.73|106.63|108.23|107.13|107.35|106.25|419
1645971000000|2022-02-27 14:10:00|107.74|106.64|107.78|106.68|107.98|106.88|107.65|106.55|350
1645971300000|2022-02-27 14:15:00|107.77|106.67|107.91|106.81|108.13|107.03|107.77|106.67|376
1645971600000|2022-02-27 14:20:00|107.92|106.82|108.23|107.13|108.44|107.34|107.86|106.76|294
1645971900000|2022-02-27 14:25:00|108.22|107.12|107.95|106.85|108.47|107.37|107.95|106.85|287
1645972200000|2022-02-27 14:30:00|107.94|106.84|107.75|106.65|108.25|107.15|107.65|106.55|321
1645972500000|2022-02-27 14:35:00|107.76|106.66|107.23|106.13|107.86|106.76|107.04|105.94|375
1645972800000|2022-02-27 14:40:00|107.24|106.14|107.62|106.52|107.64|106.54|107.21|106.11|295
1645973100000|2022-02-27 14:45:00|107.63|106.53|107.46|106.36|107.73|106.63|107.35|106.25|307
1645973400000|2022-02-27 14:50:00|107.47|106.37|107.02|105.92|107.54|106.44|106.94|105.84|385
1645973700000|2022-02-27 14:55:00|107.03|105.93|107.32|106.22|107.55|106.45|107|105.9|345
1645974000000|2022-02-27 15:00:00|107.35|106.25|107.45|106.35|107.55|106.45|107.11|106.01|329
1645974300000|2022-02-27 15:05:00|107.44|106.34|107.66|106.56|107.66|106.56|107.26|106.16|284
1645974600000|2022-02-27 15:10:00|107.67|106.57|107.86|106.76|107.95|106.85|107.62|106.52|222
1645974900000|2022-02-27 15:15:00|107.84|106.74|108.16|107.06|108.33|107.23|107.84|106.74|294
1645975200000|2022-02-27 15:20:00|108.14|107.04|108.7|107.6|108.78|107.68|108.01|106.91|339
1645975500000|2022-02-27 15:25:00|108.71|107.61|109.11|108.01|109.34|108.24|108.61|107.51|480
1645975800000|2022-02-27 15:30:00|109.12|108.02|108.76|107.66|109.3|108.2|108.65|107.55|364
1645976100000|2022-02-27 15:35:00|108.77|107.67|108.63|107.53|109.02|107.92|108.43|107.33|292
1645976400000|2022-02-27 15:40:00|108.62|107.52|108.64|107.54|108.8|107.7|108.43|107.33|255
1645976700000|2022-02-27 15:45:00|108.63|107.53|108.86|107.76|108.95|107.85|108.5|107.4|267
1645977000000|2022-02-27 15:50:00|108.85|107.75|109.12|108.02|109.13|108.03|108.64|107.54|263
1645977300000|2022-02-27 15:55:00|109.13|108.03|109.39|108.29|109.4|108.3|108.99|107.89|247
1645977600000|2022-02-27 16:00:00|109.35|108.25|109.1|108|109.4|108.3|109|107.9|363
1645977900000|2022-02-27 16:05:00|109.08|107.98|108.91|107.81|109.09|107.99|108.83|107.73|227
1645978200000|2022-02-27 16:10:00|108.92|107.82|108.67|107.57|109.02|107.92|108.61|107.51|297
1645978500000|2022-02-27 16:15:00|108.66|107.56|108.69|107.59|108.85|107.75|108.5|107.4|275
1645978800000|2022-02-27 16:20:00|108.67|107.57|108.75|107.65|108.77|107.67|108.62|107.52|237
1645979100000|2022-02-27 16:25:00|108.74|107.64|108.23|107.13|108.77|107.67|108.23|107.13|288
1645979400000|2022-02-27 16:30:00|108.24|107.14|108.18|107.08|108.4|107.3|108.13|107.03|282
1645979700000|2022-02-27 16:35:00|108.17|107.07|108.36|107.26|108.41|107.31|108.17|107.07|162
1645980000000|2022-02-27 16:40:00|108.35|107.25|108.03|106.93|108.37|107.27|108.03|106.93|153
1645980300000|2022-02-27 16:45:00|108.04|106.94|108.31|107.21|108.33|107.23|107.9|106.8|229
1645980600000|2022-02-27 16:50:00|108.33|107.23|108.13|107.03|108.4|107.3|108.11|107.01|210
1645980900000|2022-02-27 16:55:00|108.14|107.04|108.24|107.14|108.35|107.25|108.14|107.04|183
1645981200000|2022-02-27 17:00:00|108.23|107.13|108.2|107.1|108.36|107.26|108.11|107.01|254
1645981500000|2022-02-27 17:05:00|108.19|107.09|108.22|107.12|108.32|107.22|108.13|107.03|145
1645981800000|2022-02-27 17:10:00|108.23|107.13|108.03|106.93|108.26|107.16|107.86|106.76|162
1645982100000|2022-02-27 17:15:00|108.04|106.94|108.12|107.02|108.19|107.09|108.04|106.94|152
1645982400000|2022-02-27 17:20:00|108.13|107.03|108.05|106.95|108.19|107.09|107.93|106.83|176
1645982700000|2022-02-27 17:25:00|108.04|106.94|108.22|107.12|108.24|107.14|108|106.9|143
1645983000000|2022-02-27 17:30:00|108.23|107.13|108.32|107.22|108.41|107.31|108.2|107.1|203
1645983300000|2022-02-27 17:35:00|108.34|107.24|108.26|107.16|108.37|107.27|108.22|107.12|153
1645983600000|2022-02-27 17:40:00|108.25|107.15|108.2|107.1|108.35|107.25|108.13|107.03|165
1645983900000|2022-02-27 17:45:00|108.19|107.09|108.22|107.12|108.25|107.15|108.02|106.92|203
1645984200000|2022-02-27 17:50:00|108.23|107.13|108.12|107.02|108.25|107.15|108.06|106.96|153
1645984500000|2022-02-27 17:55:00|108.13|107.03|107.98|106.88|108.16|107.06|107.96|106.86|150
1645984800000|2022-02-27 18:00:00|107.97|106.87|107.66|106.56|108.07|106.97|107.63|106.53|211
1645985100000|2022-02-27 18:05:00|107.67|106.57|107.51|106.41|107.74|106.64|107.23|106.13|304
1645985400000|2022-02-27 18:10:00|107.5|106.4|107.48|106.38|107.5|106.4|107.24|106.14|225
1645985700000|2022-02-27 18:15:00|107.49|106.39|107.58|106.48|107.62|106.52|107.41|106.31|192
1645986000000|2022-02-27 18:20:00|107.61|106.51|107.87|106.77|108.03|106.93|107.54|106.44|210
1645986300000|2022-02-27 18:25:00|107.86|106.76|107.81|106.71|107.87|106.77|107.71|106.61|164
1645986600000|2022-02-27 18:30:00|107.8|106.7|107.73|106.63|107.82|106.72|107.6|106.5|194
1645986900000|2022-02-27 18:35:00|107.72|106.62|107.88|106.78|107.92|106.82|107.64|106.54|139
1645987200000|2022-02-27 18:40:00|107.87|106.77|107.85|106.75|107.93|106.83|107.8|106.7|97
1645987500000|2022-02-27 18:45:00|107.84|106.74|107.52|106.42|107.84|106.74|107.51|106.41|204
1645987800000|2022-02-27 18:50:00|107.51|106.41|107.2|106.1|107.52|106.42|107.12|106.02|223
1645988100000|2022-02-27 18:55:00|107.21|106.11|107.15|106.05|107.21|106.11|106.88|105.78|253
1645988400000|2022-02-27 19:00:00|107.14|106.04|107.13|106.03|107.31|106.21|106.99|105.89|263
1645988700000|2022-02-27 19:05:00|107.14|106.04|107.27|106.17|107.34|106.24|107.12|106.02|183
1645989000000|2022-02-27 19:10:00|107.28|106.18|107.08|105.98|107.32|106.22|106.91|105.81|205
1645989300000|2022-02-27 19:15:00|107.06|105.96|106.22|105.12|107.06|105.96|106.18|105.08|411
1645989600000|2022-02-27 19:20:00|106.23|105.13|105.94|104.84|106.42|105.32|105.92|104.82|403
1645989900000|2022-02-27 19:25:00|105.95|104.85|105.87|104.77|106.27|105.17|105.74|104.64|475
1645990200000|2022-02-27 19:30:00|105.86|104.76|104.72|103.62|105.94|104.84|104.72|103.62|496
1645990500000|2022-02-27 19:35:00|104.73|103.63|105.33|104.23|105.52|104.42|104.73|103.63|526
1645990800000|2022-02-27 19:40:00|105.34|104.24|105.23|104.13|105.53|104.43|104.92|103.82|337
1645991100000|2022-02-27 19:45:00|105.22|104.12|104.28|103.18|105.27|104.17|103.96|102.86|566
1645991400000|2022-02-27 19:50:00|104.29|103.19|103.9|102.8|104.43|103.33|103.9|102.8|458
1645991700000|2022-02-27 19:55:00|103.91|102.81|103.38|102.28|104.23|103.13|102.89|101.79|555
1645992000000|2022-02-27 20:00:00|103.37|102.27|103.49|102.39|104.32|103.22|103.06|101.96|645
1645992300000|2022-02-27 20:05:00|103.5|102.4|103.55|102.45|103.57|102.47|102.85|101.75|448
1645992600000|2022-02-27 20:10:00|103.54|102.44|103.06|101.96|103.77|102.67|102.85|101.75|421
1645992900000|2022-02-27 20:15:00|103.07|101.97|103.16|102.06|103.57|102.47|103.06|101.96|425
1645993200000|2022-02-27 20:20:00|103.17|102.07|103.06|101.96|103.17|102.07|102.39|101.29|490
1645993500000|2022-02-27 20:25:00|103.05|101.95|103.54|101.44|103.73|102.15|103.05|101.05|392
1645993800000|2022-02-27 20:30:00|103.53|101.43|103.7|101.6|103.86|101.76|103.37|101.27|377
1645994100000|2022-02-27 20:35:00|103.69|101.59|104.06|101.96|104.22|102.12|103.62|101.52|300
1645994400000|2022-02-27 20:40:00|104.07|101.97|104.21|102.11|104.23|102.13|103.84|101.74|319
1645994700000|2022-02-27 20:45:00|104.22|102.12|105.11|103.01|105.13|103.03|104.16|102.06|436
1645995000000|2022-02-27 20:50:00|105.12|103.02|104.96|102.86|105.53|103.43|104.58|102.48|471
1645995300000|2022-02-27 20:55:00|104.95|102.85|104.58|102.48|105.05|102.95|104.32|102.22|406
1645995600000|2022-02-27 21:00:00|104.57|102.47|104.19|102.09|104.77|102.67|104.14|102.04|468
1645995900000|2022-02-27 21:05:00|104.2|102.1|103.76|101.66|104.21|102.11|103.54|101.44|632
1645996200000|2022-02-27 21:10:00|103.77|101.67|103.45|101.35|103.95|101.85|103.32|101.22|437
1645996500000|2022-02-27 21:15:00|103.46|101.36|102.38|100.28|103.58|101.48|102.35|100.25|567
1645996800000|2022-02-27 21:20:00|102.39|100.29|103.31|101.21|103.42|101.32|102.39|100.29|592
1645997100000|2022-02-27 21:25:00|103.32|101.22|103.56|101.46|103.65|101.55|103.27|101.17|439
1645997400000|2022-02-27 21:30:00|103.55|101.45|103.67|101.57|103.94|101.84|103.54|101.44|351
1645997700000|2022-02-27 21:35:00|103.66|101.56|103.68|101.58|103.71|101.61|103.25|101.15|429
1645998000000|2022-02-27 21:40:00|103.69|101.59|103.75|101.65|103.76|101.66|103.45|101.35|291
1645998300000|2022-02-27 21:45:00|103.76|101.66|103.83|101.73|103.94|101.84|103.65|101.55|265
1645998600000|2022-02-27 21:50:00|103.84|101.74|104.41|102.31|104.54|102.44|103.83|101.73|281
1645998900000|2022-02-27 21:55:00|104.38|102.28|103.94|101.84|104.39|102.29|103.83|101.73|378
1645999200000|2022-02-27 22:00:00|103.93|101.83|103.87|101.77|104.05|101.95|103.66|101.56|358
1645999500000|2022-02-27 22:05:00|103.86|101.76|104.01|101.91|104.06|101.96|103.84|101.74|240
1645999800000|2022-02-27 22:10:00|104|101.9|104.16|102.06|104.16|102.06|103.83|101.73|231
1646000100000|2022-02-27 22:15:00|104.15|102.05|104.24|102.14|104.44|102.34|104.15|102.05|215
1646000400000|2022-02-27 22:20:00|104.23|102.13|104.26|102.16|104.38|102.28|104.13|102.03|184
1646000700000|2022-02-27 22:25:00|104.27|102.17|104.3|102.2|104.39|102.29|104.17|102.07|130
1646001000000|2022-02-27 22:30:00|104.29|102.19|104.6|102.5|104.6|102.5|104.23|102.13|164
1646001300000|2022-02-27 22:35:00|104.59|102.49|104.56|102.46|104.6|102.5|104.36|102.26|143
1646001600000|2022-02-27 22:40:00|104.55|102.45|104.66|102.56|104.72|102.62|104.44|102.34|188
1646001900000|2022-02-27 22:45:00|104.67|102.57|104.08|101.98|104.68|102.58|103.97|101.87|242
1646002200000|2022-02-27 22:50:00|104.07|101.97|103.53|102.43|104.15|102.5|103.43|101.95|212
1646002500000|2022-02-27 22:55:00|103.52|102.42|103.87|102.77|103.97|102.87|103.51|102.41|299
1646002800000|2022-02-27 23:00:00|103.86|102.76|103.06|101.96|103.92|102.82|102.85|101.75|641
1646003100000|2022-02-27 23:05:00|103.07|101.97|103.17|102.07|103.31|102.21|102.96|101.86|435
1646003400000|2022-02-27 23:10:00|103.16|102.06|103.23|102.13|103.44|102.34|103.04|101.94|358
1646003700000|2022-02-27 23:15:00|103.22|102.12|103.24|102.14|103.57|102.47|103.05|101.95|336
1646004000000|2022-02-27 23:20:00|103.25|102.15|102.76|101.66|103.26|102.16|102.76|101.66|247
1646004300000|2022-02-27 23:25:00|102.77|101.67|102.97|101.87|102.98|101.88|102.57|101.47|305
1646004600000|2022-02-27 23:30:00|102.96|101.86|103.17|102.07|103.27|102.17|102.89|101.79|348
1646004900000|2022-02-27 23:35:00|103.16|102.06|103.24|102.14|103.4|102.3|103.08|101.98|262
1646005200000|2022-02-27 23:40:00|103.25|102.15|103.39|102.29|103.55|102.45|103.18|102.08|318
1646005500000|2022-02-27 23:45:00|103.41|102.31|103.38|102.28|103.53|102.43|103.24|102.14|505
1646005800000|2022-02-27 23:50:00|103.39|102.29|103.68|102.58|103.82|102.72|103.35|102.25|434
1646006100000|2022-02-27 23:55:00|103.67|102.57|103.55|102.45|103.76|102.66|103.48|102.38|413
1646006400000|2022-02-28 00:00:00|103.56|102.46|103|101.9|103.59|102.49|102.67|101.57|478
1646006700000|2022-02-28 00:05:00|102.96|101.86|103.54|102.44|103.84|102.74|102.95|101.85|474
1646007000000|2022-02-28 00:10:00|103.53|102.43|103.5|102.4|103.67|102.57|103.23|102.13|420
1646007300000|2022-02-28 00:15:00|103.51|102.41|103.43|102.33|103.68|102.58|103.42|102.32|431
1646007600000|2022-02-28 00:20:00|103.42|102.32|103.01|101.91|103.42|102.32|102.88|101.78|367
1646007900000|2022-02-28 00:25:00|103.02|101.92|102.89|101.79|103.08|101.98|102.74|101.64|411
1646008200000|2022-02-28 00:30:00|102.91|101.81|102.34|101.24|103.06|101.96|102.33|101.23|458
1646008500000|2022-02-28 00:35:00|102.35|101.25|102.79|101.69|102.83|101.73|102.28|101.18|394
1646008800000|2022-02-28 00:40:00|102.78|101.68|103.27|102.17|103.31|102.21|102.75|101.65|371
1646009100000|2022-02-28 00:45:00|103.26|102.16|103.07|101.97|103.48|102.38|103.01|101.91|396
1646009400000|2022-02-28 00:50:00|103.06|101.96|103.12|102.02|103.26|102.16|103.02|101.92|371
1646009700000|2022-02-28 00:55:00|103.11|102.01|102.93|101.83|103.11|102.01|102.62|101.52|476
1646010000000|2022-02-28 01:00:00|102.94|101.84|103.29|102.19|103.3|102.2|102.86|101.76|467
1646010300000|2022-02-28 01:05:00|103.3|102.2|103.58|102.48|103.65|102.55|103.23|102.13|454
1646010600000|2022-02-28 01:10:00|103.59|102.49|104.2|103.1|104.25|103.15|103.52|102.42|490
1646010900000|2022-02-28 01:15:00|104.22|103.12|104.29|103.19|104.33|103.23|103.98|102.88|450
1646011200000|2022-02-28 01:20:00|104.3|103.2|104.56|103.46|104.86|103.76|104.22|103.12|547
1646011500000|2022-02-28 01:25:00|104.57|103.47|104.8|103.7|104.84|103.74|104.38|103.28|475
1646011800000|2022-02-28 01:30:00|104.81|103.71|105.01|103.91|105.15|104.05|104.53|103.43|465
1646012100000|2022-02-28 01:35:00|105.02|103.92|104.83|103.73|105.11|104.01|104.75|103.65|330
1646012400000|2022-02-28 01:40:00|104.82|103.72|104.93|103.83|104.95|103.85|104.72|103.62|272
1646012700000|2022-02-28 01:45:00|104.92|103.82|104.99|103.89|105.06|103.96|104.73|103.63|404
1646013000000|2022-02-28 01:50:00|104.98|103.88|104.77|103.67|105|103.9|104.72|103.62|363
1646013300000|2022-02-28 01:55:00|104.76|103.66|104.31|103.21|104.76|103.66|104.3|103.2|381
1646013600000|2022-02-28 02:00:00|104.32|103.22|104.54|103.44|104.58|103.48|104.26|103.16|379
1646013900000|2022-02-28 02:05:00|104.53|103.43|104.42|103.32|104.6|103.5|104.42|103.32|334
1646014200000|2022-02-28 02:10:00|104.41|103.31|104.08|102.98|104.45|103.35|104.01|102.91|388
1646014500000|2022-02-28 02:15:00|104.09|102.99|104.17|103.07|104.28|103.18|104.05|102.95|338
1646014800000|2022-02-28 02:20:00|104.18|103.08|104.17|103.07|104.22|103.12|104.08|102.98|299
1646015100000|2022-02-28 02:25:00|104.16|103.06|104.17|103.07|104.24|103.14|103.93|102.83|310
1646015400000|2022-02-28 02:30:00|104.16|103.06|104.01|102.91|104.18|103.08|103.84|102.74|342
1646015700000|2022-02-28 02:35:00|104.02|102.92|104.09|102.99|104.25|103.15|104.02|102.92|307
1646016000000|2022-02-28 02:40:00|104.1|103|103.88|102.78|104.18|103.08|103.86|102.76|337
1646016300000|2022-02-28 02:45:00|103.86|102.76|103.15|102.05|103.99|102.89|103.02|101.92|373
1646016600000|2022-02-28 02:50:00|103.16|102.06|103.28|102.18|103.36|102.26|103.15|102.05|347
1646016900000|2022-02-28 02:55:00|103.31|102.21|103.66|102.56|103.67|102.57|103.16|102.06|290
1646017200000|2022-02-28 03:00:00|103.68|102.58|103.68|102.58|103.77|102.67|103.45|102.35|400
1646017500000|2022-02-28 03:05:00|103.69|102.59|103.58|102.48|103.8|102.7|103.49|102.39|341
1646017800000|2022-02-28 03:10:00|103.57|102.47|103.64|102.54|103.69|102.59|103.42|102.32|391
1646018100000|2022-02-28 03:15:00|103.62|102.52|103.32|102.22|103.64|102.54|103.26|102.16|226
1646018400000|2022-02-28 03:20:00|103.33|102.23|103.63|102.53|103.65|102.55|103.25|102.15|242
1646018700000|2022-02-28 03:25:00|103.64|102.54|103.85|102.75|103.94|102.84|103.63|102.53|229
1646019000000|2022-02-28 03:30:00|103.85|102.75|104.02|102.92|104.07|102.97|103.74|102.64|316
1646019300000|2022-02-28 03:35:00|104.03|102.93|104.03|102.93|104.04|102.94|103.75|102.65|342
1646019600000|2022-02-28 03:40:00|104.01|102.91|104.08|102.98|104.14|103.04|103.85|102.75|344
1646019900000|2022-02-28 03:45:00|104.07|102.97|103.91|102.81|104.07|102.97|103.81|102.71|310
1646020200000|2022-02-28 03:50:00|103.92|102.82|103.86|102.76|104.07|102.97|103.84|102.74|338
1646020500000|2022-02-28 03:55:00|103.85|102.75|103.76|102.66|103.9|102.8|103.68|102.58|327
1646020800000|2022-02-28 04:00:00|103.78|102.68|104.05|102.95|104.05|102.95|103.72|102.62|334
1646021100000|2022-02-28 04:05:00|104.04|102.94|104.17|103.07|104.18|103.08|103.82|102.72|357
1646021400000|2022-02-28 04:10:00|104.16|103.06|104.09|102.99|104.21|103.11|104.06|102.96|284
1646021700000|2022-02-28 04:15:00|104.08|102.98|103.88|102.78|104.15|103.05|103.83|102.73|329
1646022000000|2022-02-28 04:20:00|103.87|102.77|103.83|102.73|103.95|102.85|103.63|102.53|304
1646022300000|2022-02-28 04:25:00|103.82|102.72|103.6|102.5|103.85|102.75|103.57|102.47|330
1646022600000|2022-02-28 04:30:00|103.59|102.49|103.45|102.35|103.7|102.6|103.25|102.15|355
1646022900000|2022-02-28 04:35:00|103.44|102.34|103.18|102.08|103.57|102.47|103.17|102.07|353
1646023200000|2022-02-28 04:40:00|103.19|102.09|103.4|102.3|103.49|102.39|103.19|102.09|308
1646023500000|2022-02-28 04:45:00|103.41|102.31|103.58|102.48|103.64|102.54|103.36|102.26|295
1646023800000|2022-02-28 04:50:00|103.57|102.47|103.49|102.39|103.66|102.56|103.44|102.34|263
1646024100000|2022-02-28 04:55:00|103.48|102.38|103.53|102.43|103.58|102.48|103.36|102.26|286
1646024400000|2022-02-28 05:00:00|103.52|102.42|103.66|102.56|103.67|102.57|103.18|102.08|237
1646024700000|2022-02-28 05:05:00|103.65|102.55|103.87|102.77|103.87|102.77|103.65|102.55|185
1646025000000|2022-02-28 05:10:00|103.89|102.79|104.17|103.07|104.19|103.09|103.84|102.74|226
1646025300000|2022-02-28 05:15:00|104.16|103.06|103.88|102.78|104.26|103.16|103.88|102.78|301
1646025600000|2022-02-28 05:20:00|103.9|102.8|104.15|103.05|104.16|103.06|103.86|102.76|337
1646025900000|2022-02-28 05:25:00|104.16|103.06|104.09|102.99|104.16|103.06|103.85|102.75|377
1646026200000|2022-02-28 05:30:00|104.07|102.97|103.85|102.75|104.17|103.07|103.81|102.71|243
1646026500000|2022-02-28 05:35:00|103.86|102.76|103.95|102.85|103.95|102.85|103.77|102.67|169
1646026800000|2022-02-28 05:40:00|103.94|102.84|103.87|102.77|103.95|102.85|103.73|102.63|179
1646027100000|2022-02-28 05:45:00|103.89|102.79|103.8|102.7|103.95|102.85|103.74|102.64|275
1646027400000|2022-02-28 05:50:00|103.79|102.69|103.83|102.73|103.88|102.78|103.65|102.55|323
1646027700000|2022-02-28 05:55:00|103.82|102.72|103.83|102.73|103.93|102.83|103.81|102.71|254
1646028000000|2022-02-28 06:00:00|103.83|102.73|104.16|103.06|104.26|103.16|103.83|102.73|198
1646028300000|2022-02-28 06:05:00|104.17|103.07|103.43|102.33|104.32|103.22|103.37|102.27|235
1646028600000|2022-02-28 06:10:00|103.42|102.32|103.15|102.05|103.43|102.33|101.85|100.75|555
1646028900000|2022-02-28 06:15:00|103.16|102.06|102.55|101.45|104.3|103.2|102.55|101.45|605
1646029200000|2022-02-28 06:20:00|102.57|101.47|103.46|102.36|103.7|102.6|102.55|101.45|518
1646029500000|2022-02-28 06:25:00|103.45|102.35|103.34|102.24|103.47|102.37|102.95|101.85|386
1646029800000|2022-02-28 06:30:00|103.33|102.23|103.12|102.02|103.37|102.27|102.88|101.78|338
1646030100000|2022-02-28 06:35:00|103.11|102.01|103.48|102.38|103.66|102.56|102.95|101.85|330
1646030400000|2022-02-28 06:40:00|103.47|102.37|103.37|102.27|103.56|102.46|103.24|102.14|273
1646030700000|2022-02-28 06:45:00|103.38|102.28|103.56|102.46|103.56|102.46|103.04|101.94|391
1646031000000|2022-02-28 06:50:00|103.55|102.45|103.65|102.55|103.71|102.61|103.43|102.33|360
1646031300000|2022-02-28 06:55:00|103.63|102.53|103.55|102.45|103.68|102.58|103.44|102.34|424
1646031600000|2022-02-28 07:00:00|103.56|102.46|103.58|102.48|103.58|102.48|103.28|102.18|469
1646031900000|2022-02-28 07:05:00|103.55|102.45|103.9|102.8|103.94|102.84|103.54|102.44|457
1646032200000|2022-02-28 07:10:00|103.91|102.81|103.73|102.63|103.93|102.83|103.53|102.43|477
1646032500000|2022-02-28 07:15:00|103.72|102.62|103.86|102.76|103.93|102.83|103.65|102.55|330
1646032800000|2022-02-28 07:20:00|103.85|102.75|104.04|102.94|104.13|103.03|103.85|102.75|292
1646033100000|2022-02-28 07:25:00|104.05|102.95|104.22|103.12|104.32|103.22|103.95|102.85|347
1646033400000|2022-02-28 07:30:00|104.23|103.13|104.53|103.43|104.53|103.43|104.21|103.11|453
1646033700000|2022-02-28 07:35:00|104.54|103.44|104.66|103.56|104.81|103.71|104.52|103.42|412
1646034000000|2022-02-28 07:40:00|104.65|103.55|105.13|104.03|105.26|104.16|104.6|103.5|390
1646034300000|2022-02-28 07:45:00|105.14|104.04|104.78|103.68|105.2|104.1|104.76|103.66|435
1646034600000|2022-02-28 07:50:00|104.79|103.69|105.11|104.01|105.17|104.07|104.77|103.67|361
1646034900000|2022-02-28 07:55:00|105.12|104.02|105.07|103.97|105.19|104.09|104.92|103.82|389
1646035200000|2022-02-28 08:00:00|105.06|103.96|105.43|104.33|105.53|104.43|104.89|103.79|504
1646035500000|2022-02-28 08:05:00|105.42|104.32|105.78|104.68|106.2|105.1|105.35|104.25|429
1646035800000|2022-02-28 08:10:00|105.77|104.67|105.53|104.43|105.83|104.73|105.47|104.37|418
1646036100000|2022-02-28 08:15:00|105.55|104.45|105.19|104.09|105.57|104.47|105.14|104.04|399
1646036400000|2022-02-28 08:20:00|105.2|104.1|105.14|104.04|105.25|104.15|105.05|103.95|344
1646036700000|2022-02-28 08:25:00|105.13|104.03|105.35|104.25|105.37|104.27|105.11|104.01|308
1646037000000|2022-02-28 08:30:00|105.33|104.23|105.15|104.05|105.34|104.24|105.13|104.03|278
1646037300000|2022-02-28 08:35:00|105.14|104.04|104.88|103.78|105.17|104.07|104.84|103.74|322
1646037600000|2022-02-28 08:40:00|104.89|103.79|104.65|103.55|104.94|103.84|104.43|103.33|367
1646037900000|2022-02-28 08:45:00|104.62|103.52|104.66|103.56|104.73|103.63|104.55|103.45|260
1646038200000|2022-02-28 08:50:00|104.65|103.55|104.64|103.54|104.77|103.67|104.61|103.51|318
1646038500000|2022-02-28 08:55:00|104.65|103.55|104.68|103.58|104.8|103.7|104.65|103.55|261
1646038800000|2022-02-28 09:00:00|104.69|103.59|104.89|103.79|104.96|103.86|104.63|103.53|358
1646039100000|2022-02-28 09:05:00|104.86|103.76|104.76|103.66|105.01|103.91|104.76|103.66|392
1646039400000|2022-02-28 09:10:00|104.75|103.65|104.72|103.62|104.78|103.68|104.61|103.51|388
1646039700000|2022-02-28 09:15:00|104.71|103.61|104.61|103.51|104.74|103.64|104.55|103.45|355
1646040000000|2022-02-28 09:20:00|104.62|103.52|104.43|103.33|104.63|103.53|104.41|103.31|328
1646040300000|2022-02-28 09:25:00|104.44|103.34|104.33|103.23|104.46|103.36|104.26|103.16|274
1646040600000|2022-02-28 09:30:00|104.32|103.22|104.26|103.16|104.33|103.23|104.11|103.01|190
1646040900000|2022-02-28 09:35:00|104.27|103.17|104.36|103.26|104.41|103.31|104.24|103.14|181
1646041200000|2022-02-28 09:40:00|104.37|103.27|104.43|103.33|104.53|103.43|104.33|103.23|179
1646041500000|2022-02-28 09:45:00|104.44|103.34|104.32|103.22|104.55|103.45|104.21|103.11|264
1646041800000|2022-02-28 09:50:00|104.33|103.23|104.25|103.15|104.33|103.23|104.05|102.95|255
1646042100000|2022-02-28 09:55:00|104.26|103.16|103.45|102.35|104.41|103.31|103.43|102.33|350
1646042400000|2022-02-28 10:00:00|103.46|102.36|103.93|102.83|104.05|102.95|103.45|102.35|345
1646042700000|2022-02-28 10:05:00|103.92|102.82|103.64|102.54|104.04|102.94|103.45|102.35|268
1646043000000|2022-02-28 10:10:00|103.65|102.55|103.65|102.55|103.75|102.65|103.56|102.46|241
1646043300000|2022-02-28 10:15:00|103.66|102.56|103.91|102.81|103.94|102.84|103.65|102.55|314
1646043600000|2022-02-28 10:20:00|103.9|102.8|104.18|103.08|104.25|103.15|103.9|102.8|284
1646043900000|2022-02-28 10:25:00|104.19|103.09|104.07|102.97|104.3|103.2|104.06|102.96|256
1646044200000|2022-02-28 10:30:00|104.08|102.98|104.25|103.15|104.38|103.28|103.97|102.87|361
1646044500000|2022-02-28 10:35:00|104.26|103.16|104.5|103.4|104.58|103.48|104.22|103.12|422
1646044800000|2022-02-28 10:40:00|104.49|103.39|104.46|103.36|104.55|103.45|104.43|103.33|367
1646045100000|2022-02-28 10:45:00|104.45|103.35|104.33|103.23|104.71|103.61|104.26|103.16|419
1646045400000|2022-02-28 10:50:00|104.32|103.22|104.3|103.2|104.38|103.28|104.15|103.05|326
1646045700000|2022-02-28 10:55:00|104.31|103.21|104.37|103.27|104.42|103.32|104.15|103.05|378
1646046000000|2022-02-28 11:00:00|104.38|103.28|104.23|103.13|104.65|103.55|104.23|103.13|345
1646046300000|2022-02-28 11:05:00|104.24|103.14|104.06|102.96|104.25|103.15|104.03|102.93|296
1646046600000|2022-02-28 11:10:00|104.07|102.97|103.97|102.87|104.09|102.99|103.95|102.85|321
1646046900000|2022-02-28 11:15:00|103.96|102.86|103.92|102.82|104.15|103.05|103.8|102.7|269
1646047200000|2022-02-28 11:20:00|103.91|102.81|103.94|102.84|104.02|102.92|103.63|102.53|347
1646047500000|2022-02-28 11:25:00|103.95|102.85|104.22|103.12|104.24|103.14|103.94|102.84|282
1646047800000|2022-02-28 11:30:00|104.21|103.11|103.91|102.81|104.23|103.13|103.7|102.6|383
1646048100000|2022-02-28 11:35:00|103.88|102.78|104.06|102.96|104.13|103.03|103.87|102.77|304
1646048400000|2022-02-28 11:40:00|104.07|102.97|104.03|102.93|104.26|103.16|103.99|102.89|377
1646048700000|2022-02-28 11:45:00|104.02|102.92|104.2|103.1|104.26|103.16|103.99|102.89|340
1646049000000|2022-02-28 11:50:00|104.21|103.11|104.17|103.07|104.31|103.21|104.01|102.91|365
1646049300000|2022-02-28 11:55:00|104.18|103.08|104.25|103.15|104.42|103.32|104.13|103.03|312
1646049600000|2022-02-28 12:00:00|104.27|103.17|104.42|103.32|104.42|103.32|104.11|103.01|232
1646049900000|2022-02-28 12:05:00|104.43|103.33|104.04|102.94|104.87|103.77|104.04|102.94|306
1646050200000|2022-02-28 12:10:00|104.05|102.95|104.2|103.1|104.25|103.15|103.88|102.78|296
1646050500000|2022-02-28 12:15:00|104.18|103.08|104.74|103.64|104.75|103.65|104.09|102.99|393
1646050800000|2022-02-28 12:20:00|104.73|103.63|104.91|103.81|105.17|104.07|104.61|103.51|599
1646051100000|2022-02-28 12:25:00|104.94|103.84|104.6|103.5|104.95|103.85|104.54|103.44|429
1646051400000|2022-02-28 12:30:00|104.63|103.53|104.71|103.61|104.73|103.63|104.52|103.42|300
1646051700000|2022-02-28 12:35:00|104.72|103.62|104.91|103.81|104.92|103.82|104.61|103.51|217
1646052000000|2022-02-28 12:40:00|104.92|103.82|104.64|103.54|105.15|104.05|104.44|103.34|370
1646052300000|2022-02-28 12:45:00|104.65|103.55|104.61|103.51|104.82|103.72|104.49|103.39|315
1646052600000|2022-02-28 12:50:00|104.6|103.5|104.5|103.4|104.72|103.62|104.4|103.3|227
1646052900000|2022-02-28 12:55:00|104.49|103.39|103.82|102.72|104.49|103.39|103.74|102.64|324
1646053200000|2022-02-28 13:00:00|103.81|102.71|103.87|102.77|104.06|102.96|103.62|102.52|467
1646053500000|2022-02-28 13:05:00|103.86|102.76|104.01|102.91|104.15|103.05|103.84|102.74|405
1646053800000|2022-02-28 13:10:00|104.02|102.92|104.01|102.91|104.26|103.16|104|102.9|387
1646054100000|2022-02-28 13:15:00|104.03|102.93|103.96|102.86|104.14|103.04|103.84|102.74|276
1646054400000|2022-02-28 13:20:00|103.95|102.85|103.46|102.36|104.08|102.98|103.31|102.21|279
1646054700000|2022-02-28 13:25:00|103.45|102.35|103.65|102.55|103.71|102.61|103.21|102.11|335
1646055000000|2022-02-28 13:30:00|103.64|102.54|103.41|102.31|103.81|102.71|103.25|102.15|325
1646055300000|2022-02-28 13:35:00|103.42|102.32|103.41|102.31|103.5|102.4|103.22|102.12|257
1646055600000|2022-02-28 13:40:00|103.4|102.3|103.62|102.52|103.71|102.61|103.38|102.28|289
1646055900000|2022-02-28 13:45:00|103.63|102.53|103.53|102.43|103.76|102.66|103.45|102.35|351
1646056200000|2022-02-28 13:50:00|103.52|102.42|103.48|102.38|103.72|102.62|103.47|102.37|383
1646056500000|2022-02-28 13:55:00|103.47|102.37|103.42|102.32|103.61|102.51|103.41|102.31|305
1646056800000|2022-02-28 14:00:00|103.41|102.31|103.48|102.38|103.55|102.45|103.39|102.29|321
1646057100000|2022-02-28 14:05:00|103.49|102.39|103.7|102.6|103.73|102.63|103.35|102.25|370
1646057400000|2022-02-28 14:10:00|103.72|102.62|104.05|102.95|104.19|103.09|103.65|102.55|442
1646057700000|2022-02-28 14:15:00|104.06|102.96|105.42|104.32|105.61|104.51|104.05|102.95|613
1646058000000|2022-02-28 14:20:00|105.4|104.3|104.91|103.81|105.4|104.3|104.89|103.79|449
1646058300000|2022-02-28 14:25:00|104.9|103.8|105.75|104.65|105.88|104.78|104.82|103.72|468
1646058600000|2022-02-28 14:30:00|105.76|104.66|106.16|105.06|106.29|105.19|105.73|104.63|550
1646058900000|2022-02-28 14:35:00|106.17|105.07|105.91|104.81|106.31|105.21|105.76|104.66|515
1646059200000|2022-02-28 14:40:00|105.92|104.82|105.83|104.73|106.02|104.92|105.74|104.64|468
1646059500000|2022-02-28 14:45:00|105.84|104.74|105.59|104.49|106.07|104.97|105.53|104.43|437
1646059800000|2022-02-28 14:50:00|105.61|104.51|106.57|105.47|106.69|105.59|105.54|104.44|501
1646060100000|2022-02-28 14:55:00|106.58|105.48|107.28|106.18|107.55|106.45|106.56|105.46|528
1646060400000|2022-02-28 15:00:00|107.27|106.17|106.72|105.62|107.54|106.44|106.53|105.43|495
1646060700000|2022-02-28 15:05:00|106.76|105.66|106.67|105.57|106.96|105.86|106.62|105.52|424
1646061000000|2022-02-28 15:10:00|106.68|105.58|106.97|105.87|107.03|105.93|106.65|105.55|420
1646061300000|2022-02-28 15:15:00|106.98|105.88|108.4|107.3|108.47|107.37|106.97|105.87|631
1646061600000|2022-02-28 15:20:00|108.37|107.27|108.61|107.51|109.22|108.12|108.25|107.15|672
1646061900000|2022-02-28 15:25:00|108.59|107.49|108.54|107.44|108.78|107.68|108.2|107.1|546
1646062200000|2022-02-28 15:30:00|108.53|107.43|109.13|108.03|109.34|108.24|108.5|107.4|516
1646062500000|2022-02-28 15:35:00|109.12|108.02|109.16|108.06|109.43|108.33|109.01|107.91|512
1646062800000|2022-02-28 15:40:00|109.18|108.08|109.08|107.98|109.5|108.4|109.03|107.93|410
1646063100000|2022-02-28 15:45:00|109.07|107.97|109.32|108.22|109.46|108.36|109|107.9|379
1646063400000|2022-02-28 15:50:00|109.31|108.21|109.65|108.55|109.79|108.69|109.31|108.21|408
1646063700000|2022-02-28 15:55:00|109.66|108.56|110.16|109.06|110.23|109.13|109.65|108.55|477
1646064000000|2022-02-28 16:00:00|110.15|109.05|110.67|109.57|110.96|109.86|109.9|108.8|609
1646064300000|2022-02-28 16:05:00|110.68|109.58|109.89|108.79|110.68|109.58|109.61|108.51|564
1646064600000|2022-02-28 16:10:00|109.88|108.78|109.73|108.63|109.95|108.85|109.49|108.39|548
1646064900000|2022-02-28 16:15:00|109.74|108.64|109.95|108.85|109.96|108.86|109.39|108.29|651
1646065200000|2022-02-28 16:20:00|109.96|108.86|110.37|109.27|110.43|109.33|109.76|108.66|575
1646065500000|2022-02-28 16:25:00|110.36|109.26|110.19|109.09|110.56|109.46|110.16|109.06|578
1646065800000|2022-02-28 16:30:00|110.2|109.1|109.96|108.86|110.27|109.17|109.92|108.82|363
1646066100000|2022-02-28 16:35:00|109.97|108.87|110.08|108.98|110.14|109.04|109.75|108.65|618
1646066400000|2022-02-28 16:40:00|110.07|108.97|110.05|108.95|110.53|109.43|110.04|108.94|550
1646066700000|2022-02-28 16:45:00|110.06|108.96|109.48|108.38|110.17|109.07|109.18|108.08|541
1646067000000|2022-02-28 16:50:00|109.52|108.42|109.42|108.32|109.57|108.47|109.32|108.22|491
1646067300000|2022-02-28 16:55:00|109.43|108.33|109.42|108.32|109.57|108.47|109.35|108.25|397
1646067600000|2022-02-28 17:00:00|109.41|108.31|109.25|108.15|109.53|108.43|109.23|108.13|449
1646067900000|2022-02-28 17:05:00|109.24|108.14|108.62|107.52|109.25|108.15|108.52|107.42|518
1646068200000|2022-02-28 17:10:00|108.63|107.53|108.42|107.32|108.76|107.66|108.38|107.28|503
1646068500000|2022-02-28 17:15:00|108.41|107.31|108.66|107.56|108.66|107.56|107.88|106.78|505
1646068800000|2022-02-28 17:20:00|108.65|107.55|108.57|107.47|108.92|107.82|108.45|107.35|413
1646069100000|2022-02-28 17:25:00|108.58|107.48|108.83|107.73|108.85|107.75|108.58|107.48|393
1646069400000|2022-02-28 17:30:00|108.82|107.72|108.6|107.5|109.11|108.01|108.55|107.45|466
1646069700000|2022-02-28 17:35:00|108.61|107.51|108.62|107.52|108.81|107.71|108.52|107.42|436
1646070000000|2022-02-28 17:40:00|108.61|107.51|108.55|107.45|108.72|107.62|108.49|107.39|387
1646070300000|2022-02-28 17:45:00|108.56|107.46|108.64|107.54|108.66|107.56|108.4|107.3|372
1646070600000|2022-02-28 17:50:00|108.65|107.55|109.04|107.94|109.07|107.97|108.63|107.53|519
1646070900000|2022-02-28 17:55:00|109.02|107.92|109.73|108.63|109.73|108.63|109|107.9|597
1646071200000|2022-02-28 18:00:00|109.77|108.67|109.86|108.76|109.93|108.83|109.57|108.47|557
1646071500000|2022-02-28 18:05:00|109.88|108.78|109.71|108.61|109.95|108.85|109.43|108.33|473
1646071800000|2022-02-28 18:10:00|109.76|108.66|109.8|108.7|110.01|108.91|109.64|108.54|393
1646072100000|2022-02-28 18:15:00|109.81|108.71|109.64|108.54|109.88|108.78|109.47|108.37|477
1646072400000|2022-02-28 18:20:00|109.63|108.53|109.65|108.55|109.78|108.68|109.5|108.4|396
1646072700000|2022-02-28 18:25:00|109.64|108.54|109.5|108.4|109.74|108.64|109.39|108.29|417
1646073000000|2022-02-28 18:30:00|109.49|108.39|109.63|108.53|109.75|108.65|109.42|108.32|418
1646073300000|2022-02-28 18:35:00|109.62|108.52|109.53|108.43|109.83|108.73|109.51|108.41|391
1646073600000|2022-02-28 18:40:00|109.54|108.44|109.6|108.5|109.65|108.55|109.45|108.35|485
1646073900000|2022-02-28 18:45:00|109.62|108.52|109.71|108.61|109.74|108.64|109.55|108.45|327
1646074200000|2022-02-28 18:50:00|109.72|108.62|109.77|108.67|109.83|108.73|109.65|108.55|440
1646074500000|2022-02-28 18:55:00|109.75|108.65|109.78|108.68|109.93|108.83|109.75|108.65|381
1646074800000|2022-02-28 19:00:00|109.77|108.67|109.35|108.25|109.8|108.7|109.28|108.18|379
1646075100000|2022-02-28 19:05:00|109.34|108.24|109.32|108.22|109.44|108.34|109.25|108.15|316
1646075400000|2022-02-28 19:10:00|109.31|108.21|109.6|108.5|109.84|108.74|109.31|108.21|400
1646075700000|2022-02-28 19:15:00|109.62|108.52|109.81|108.71|109.84|108.74|109.56|108.46|401
1646076000000|2022-02-28 19:20:00|109.82|108.72|109.53|108.43|109.83|108.73|109.45|108.35|442
1646076300000|2022-02-28 19:25:00|109.54|108.44|109.55|108.45|109.65|108.55|109.44|108.34|357
1646076600000|2022-02-28 19:30:00|109.56|108.46|109.62|108.52|109.72|108.62|109.51|108.41|336
1646076900000|2022-02-28 19:35:00|109.61|108.51|109.71|108.61|109.73|108.63|109.57|108.47|340
1646077200000|2022-02-28 19:40:00|109.69|108.59|109.95|108.85|110.05|108.95|109.67|108.57|373
1646077500000|2022-02-28 19:45:00|109.96|108.86|109.73|108.63|110.05|108.95|109.7|108.6|337
1646077800000|2022-02-28 19:50:00|109.72|108.62|109.93|108.83|109.95|108.85|109.65|108.55|295
1646078100000|2022-02-28 19:55:00|109.94|108.84|109.97|108.87|110.04|108.94|109.92|108.82|361
1646078400000|2022-02-28 20:00:00|109.96|108.86|110.34|109.24|110.44|109.34|109.93|108.83|456
1646078700000|2022-02-28 20:05:00|110.36|109.26|110.13|109.03|110.36|109.26|109.75|108.65|500
1646079000000|2022-02-28 20:10:00|110.14|109.04|110.07|108.97|110.15|109.05|109.91|108.81|441
1646079300000|2022-02-28 20:15:00|110.08|108.98|110.35|109.25|110.43|109.33|109.92|108.82|382
1646079600000|2022-02-28 20:20:00|110.36|109.26|110.56|109.46|110.93|109.83|110.35|109.25|507
1646079900000|2022-02-28 20:25:00|110.55|109.45|110.65|109.55|110.83|109.73|110.43|109.33|470
1646080200000|2022-02-28 20:30:00|110.64|109.54|110.2|109.1|110.66|109.56|110.05|108.95|449
1646080500000|2022-02-28 20:35:00|110.19|109.09|110.14|109.04|110.2|109.1|110.01|108.91|387
1646080800000|2022-02-28 20:40:00|110.15|109.05|110.44|109.34|110.46|109.36|110.14|109.04|396
1646081100000|2022-02-28 20:45:00|110.45|109.35|110.73|109.63|110.82|109.72|110.34|109.24|506
1646081400000|2022-02-28 20:50:00|110.72|109.62|110.64|109.54|110.81|109.71|110.45|109.35|500
1646081700000|2022-02-28 20:55:00|110.65|109.55|110.37|109.27|110.77|109.67|110.29|109.19|553
1646082000000|2022-02-28 21:00:00|110.38|109.28|110.03|108.93|110.39|109.29|109.79|108.69|548
1646082300000|2022-02-28 21:05:00|110.04|108.94|110|108.9|110.11|109.01|109.87|108.77|404
1646082600000|2022-02-28 21:10:00|110.01|108.91|110.36|109.26|110.41|109.31|110.01|108.91|372
1646082900000|2022-02-28 21:15:00|110.35|109.25|110.2|109.1|110.5|109.4|110.11|109.01|353
1646083200000|2022-02-28 21:20:00|110.21|109.11|110.33|109.23|110.35|109.25|110.05|108.95|346
1646083500000|2022-02-28 21:25:00|110.34|109.24|110.33|109.23|110.43|109.33|110.22|109.12|332
1646083800000|2022-02-28 21:30:00|110.32|109.22|110.54|109.44|110.54|109.44|110.12|109.02|349
1646084100000|2022-02-28 21:35:00|110.53|109.43|110.62|109.52|110.76|109.66|110.43|109.33|362
1646084400000|2022-02-28 21:40:00|110.63|109.53|110.8|109.7|110.85|109.75|110.57|109.47|441
1646084700000|2022-02-28 21:45:00|110.81|109.71|110.95|109.85|111.04|109.94|110.67|109.57|432
1646085000000|2022-02-28 21:50:00|110.97|109.87|111.47|110.37|111.47|110.37|110.92|109.82|312
1646085300000|2022-02-28 21:55:00|111.45|110.35|111.13|110.03|111.45|110.35|111.06|109.96|397
1646085600000|2022-02-28 22:00:00|111.14|110.04|111.24|110.14|111.24|110.14|111.13|110.03|169
1646085900000|2022-02-28 22:05:00|111.23|110.13|111.55|110.45|111.65|110.55|111.15|110.05|230
1646086200000|2022-02-28 22:10:00|111.56|110.46|111.09|109.99|111.56|110.46|111.07|109.97|264
1646086500000|2022-02-28 22:15:00|111.08|109.98|111.42|110.32|111.46|110.36|111.04|109.94|369
1646086800000|2022-02-28 22:20:00|111.43|110.33|111.51|110.41|111.62|110.52|111.23|110.13|395
1646087100000|2022-02-28 22:25:00|111.5|110.4|111.56|110.46|111.56|110.46|111.33|110.23|278
1646087400000|2022-02-28 22:30:00|111.57|110.47|113.15|112.05|113.15|112.05|111.56|110.46|620
1646087700000|2022-02-28 22:35:00|113.17|112.07|113.57|112.47|114.22|113.12|113.01|111.91|780
1646088000000|2022-02-28 22:40:00|113.59|112.49|113.55|112.45|113.81|112.71|113.39|112.29|573
1646088300000|2022-02-28 22:45:00|113.53|112.43|113.74|112.64|113.77|112.67|113.21|112.11|607
1646088600000|2022-02-28 22:50:00|113.73|112.63|112.14|111.04|113.74|112.64|112.12|111.02|544
1646088900000|2022-02-28 22:55:00|112.15|111.05|112.38|111.28|112.6|111.5|112.12|111.02|650
1646089200000|2022-02-28 23:00:00|112.42|111.32|112.47|111.37|112.9|111.8|112.37|111.27|685
1646089500000|2022-02-28 23:05:00|112.46|111.36|112.74|111.64|112.78|111.68|112.34|111.24|620
1646089800000|2022-02-28 23:10:00|112.73|111.63|113.32|112.22|113.48|112.38|112.73|111.63|499
1646090100000|2022-02-28 23:15:00|113.33|112.23|113.13|112.03|113.48|112.38|113.02|111.92|626
1646090400000|2022-02-28 23:20:00|113.12|112.02|113.21|112.11|113.52|112.42|113.04|111.94|657
1646090700000|2022-02-28 23:25:00|113.2|112.1|113.8|112.7|113.83|112.73|113.13|112.03|510
1646091000000|2022-02-28 23:30:00|113.78|112.68|113.53|112.43|113.81|112.71|113.38|112.28|521
1646091300000|2022-02-28 23:35:00|113.52|112.42|114.15|113.05|114.21|113.11|113.5|112.4|489
1646091600000|2022-02-28 23:40:00|114.14|113.04|113.89|112.79|114.14|113.04|113.83|112.73|425
1646091900000|2022-02-28 23:45:00|113.9|112.8|114.03|112.93|114.04|112.94|113.75|112.65|451
1646092200000|2022-02-28 23:50:00|114.02|112.92|114.09|112.99|114.11|113.01|113.83|112.73|440
1646092500000|2022-02-28 23:55:00|114.08|112.98|114.33|113.23|114.5|113.4|114.04|112.94|587
1646092800000|2022-03-01 00:00:00|114.35|113.25|116.19|115.09|116.19|115.09|114.27|113.17|736
1646093100000|2022-03-01 00:05:00|116.18|115.08|115.67|114.57|116.57|115.47|115.25|114.15|642
1646093400000|2022-03-01 00:10:00|115.66|114.56|115.7|114.6|116.29|115.19|115.61|114.51|564
1646093700000|2022-03-01 00:15:00|115.69|114.59|115.22|114.12|115.95|114.85|115.08|113.98|513
1646094000000|2022-03-01 00:20:00|115.21|114.11|115.37|114.27|115.49|114.39|115.16|114.06|546
1646094300000|2022-03-01 00:25:00|115.38|114.28|115.48|114.38|115.56|114.46|115.24|114.14|453
1646094600000|2022-03-01 00:30:00|115.47|114.37|115.69|114.59|115.71|114.61|115.22|114.12|528
1646094900000|2022-03-01 00:35:00|115.7|114.6|115.28|114.18|115.73|114.63|115.27|114.17|546
1646095200000|2022-03-01 00:40:00|115.29|114.19|115.35|114.25|115.45|114.35|115.23|114.13|442
1646095500000|2022-03-01 00:45:00|115.36|114.26|114.66|113.56|115.68|114.58|114.61|113.51|552
1646095800000|2022-03-01 00:50:00|114.65|113.55|115.13|114.03|115.24|114.14|114.65|113.55|523
1646096100000|2022-03-01 00:55:00|115.12|114.02|115.25|114.15|115.37|114.27|115.12|114.02|418
1646096400000|2022-03-01 01:00:00|115.26|114.16|115.06|113.96|115.45|114.35|115.01|113.91|420
1646096700000|2022-03-01 01:05:00|115.04|113.94|114.78|113.68|115.15|114.05|114.77|113.67|409
1646097000000|2022-03-01 01:10:00|114.77|113.67|114.04|112.94|114.77|113.67|113.94|112.84|489
1646097300000|2022-03-01 01:15:00|114.03|112.93|114.22|113.12|114.24|113.14|113.85|112.75|448
1646097600000|2022-03-01 01:20:00|114.23|113.13|114.15|113.05|114.32|113.22|114.11|113.01|397
1646097900000|2022-03-01 01:25:00|114.18|113.08|114.02|112.92|114.19|113.09|113.85|112.75|435
1646098200000|2022-03-01 01:30:00|114.03|112.93|114.16|113.06|114.25|113.15|113.93|112.83|473
1646098500000|2022-03-01 01:35:00|114.19|113.09|114.04|112.94|114.25|113.15|114|112.9|415
1646098800000|2022-03-01 01:40:00|114.02|112.92|114|112.9|114.34|113.24|113.93|112.83|451
1646099100000|2022-03-01 01:45:00|113.98|112.88|114.05|112.95|114.09|112.99|113.95|112.85|427
1646099400000|2022-03-01 01:50:00|114.06|112.96|113.71|112.61|114.09|112.99|113.6|112.5|439
1646099700000|2022-03-01 01:55:00|113.69|112.59|113.52|112.42|113.75|112.65|113.45|112.35|389
1646100000000|2022-03-01 02:00:00|113.53|112.43|113.56|112.46|113.69|112.59|113.46|112.36|375
1646100300000|2022-03-01 02:05:00|113.55|112.45|113.09|111.99|113.57|112.47|113.06|111.96|427
1646100600000|2022-03-01 02:10:00|113.08|111.98|112.96|111.86|113.25|112.15|112.93|111.83|455
1646100900000|2022-03-01 02:15:00|112.95|111.85|113.38|112.28|113.47|112.37|112.75|111.65|539
1646101200000|2022-03-01 02:20:00|113.39|112.29|113.4|112.3|113.55|112.45|113.35|112.25|384
1646101500000|2022-03-01 02:25:00|113.41|112.31|113.02|111.92|113.48|112.38|112.92|111.82|363
1646101800000|2022-03-01 02:30:00|113.01|111.91|113.12|112.02|113.13|112.03|112.81|111.71|343
1646102100000|2022-03-01 02:35:00|113.11|112.01|113.1|112|113.44|112.34|113.04|111.94|348
1646102400000|2022-03-01 02:40:00|113.11|112.01|113.14|112.04|113.34|112.24|113.01|111.91|347
1646102700000|2022-03-01 02:45:00|113.15|112.05|113.46|112.36|113.46|112.36|113.11|112.01|285
1646103000000|2022-03-01 02:50:00|113.45|112.35|113.2|112.1|113.45|112.35|113.19|112.09|338
1646103300000|2022-03-01 02:55:00|113.19|112.09|113.34|112.24|113.46|112.36|113.13|112.03|381
1646103600000|2022-03-01 03:00:00|113.35|112.25|113.08|111.98|113.4|112.3|113.07|111.97|342
1646103900000|2022-03-01 03:05:00|113.07|111.97|112.7|111.6|113.17|112.07|112.7|111.6|404
1646104200000|2022-03-01 03:10:00|112.69|111.59|112.65|111.55|112.93|111.83|112.61|111.51|363
1646104500000|2022-03-01 03:15:00|112.66|111.56|112.77|111.67|112.79|111.69|112.51|111.41|378
1646104800000|2022-03-01 03:20:00|112.76|111.66|112.76|111.66|112.9|111.8|112.72|111.62|405
1646105100000|2022-03-01 03:25:00|112.75|111.65|112.85|111.75|112.94|111.84|112.61|111.51|248
1646105400000|2022-03-01 03:30:00|112.86|111.76|112.91|111.81|112.95|111.85|112.83|111.73|273
1646105700000|2022-03-01 03:35:00|112.92|111.82|112.79|111.69|112.92|111.82|112.72|111.62|307
1646106000000|2022-03-01 03:40:00|112.8|111.7|112.92|111.82|113.04|111.94|112.79|111.69|375
1646106300000|2022-03-01 03:45:00|112.93|111.83|112.93|111.83|113.04|111.94|112.82|111.72|295
1646106600000|2022-03-01 03:50:00|112.94|111.84|112.81|111.71|113.05|111.95|112.76|111.66|311
1646106900000|2022-03-01 03:55:00|112.82|111.72|113.15|112.05|113.19|112.09|112.8|111.7|320
1646107200000|2022-03-01 04:00:00|113.14|112.04|113.2|112.1|113.46|112.36|113.13|112.03|258
1646107500000|2022-03-01 04:05:00|113.21|112.11|113.04|111.94|113.27|112.17|113.02|111.92|201
1646107800000|2022-03-01 04:10:00|113.03|111.93|113.21|112.11|113.24|112.14|112.84|111.74|280
1646108100000|2022-03-01 04:15:00|113.2|112.1|113.01|111.91|113.22|112.12|112.92|111.82|369
1646108400000|2022-03-01 04:20:00|113.03|111.93|113.23|112.13|113.25|112.15|113.02|111.92|344
1646108700000|2022-03-01 04:25:00|113.24|112.14|113.2|112.1|113.27|112.17|113.14|112.04|225
1646109000000|2022-03-01 04:30:00|113.21|112.11|113.13|112.03|113.24|112.14|113.09|111.99|286
1646109300000|2022-03-01 04:35:00|113.14|112.04|113.14|112.04|113.22|112.12|113.04|111.94|255
1646109600000|2022-03-01 04:40:00|113.15|112.05|113.3|112.2|113.33|112.23|113.04|111.94|296
1646109900000|2022-03-01 04:45:00|113.31|112.21|113.43|112.33|113.51|112.41|113.24|112.14|349
1646110200000|2022-03-01 04:50:00|113.44|112.34|113.8|112.7|113.83|112.73|113.4|112.3|300
1646110500000|2022-03-01 04:55:00|113.79|112.69|113.62|112.52|113.85|112.75|113.54|112.44|358
1646110800000|2022-03-01 05:00:00|113.63|112.53|113.57|112.47|113.79|112.69|113.54|112.44|350
1646111100000|2022-03-01 05:05:00|113.59|112.49|113.19|112.09|113.59|112.49|113.18|112.08|319
1646111400000|2022-03-01 05:10:00|113.2|112.1|113.11|112.01|113.26|112.16|113.02|111.92|299
1646111700000|2022-03-01 05:15:00|113.1|112|112.9|111.8|113.13|112.03|112.87|111.77|286
1646112000000|2022-03-01 05:20:00|112.89|111.79|112.81|111.71|112.94|111.84|112.71|111.61|271
1646112300000|2022-03-01 05:25:00|112.8|111.7|112.84|111.74|112.95|111.85|112.72|111.62|354
1646112600000|2022-03-01 05:30:00|112.85|111.75|112.82|111.72|112.91|111.81|112.73|111.63|264
1646112900000|2022-03-01 05:35:00|112.83|111.73|112.84|111.74|112.93|111.83|112.73|111.63|278
1646113200000|2022-03-01 05:40:00|112.82|111.72|112.7|111.6|112.92|111.82|112.61|111.51|328
1646113500000|2022-03-01 05:45:00|112.71|111.61|112.96|111.86|113.02|111.92|112.36|111.26|371
1646113800000|2022-03-01 05:50:00|112.97|111.87|113.03|111.93|113.07|111.97|112.92|111.82|288
1646114100000|2022-03-01 05:55:00|113.02|111.92|112.9|111.8|113.05|111.95|112.83|111.73|289
1646114400000|2022-03-01 06:00:00|112.89|111.79|112.91|111.81|112.95|111.85|112.71|111.61|317
1646114700000|2022-03-01 06:05:00|112.88|111.78|112.28|111.18|112.9|111.8|112.24|111.14|355
1646115000000|2022-03-01 06:10:00|112.23|111.13|112.2|111.1|112.23|111.13|111.75|110.65|444
1646115300000|2022-03-01 06:15:00|112.22|111.12|112.71|111.61|112.72|111.62|112.19|111.09|333
1646115600000|2022-03-01 06:20:00|112.7|111.6|113.02|111.92|113.05|111.95|112.64|111.54|325
1646115900000|2022-03-01 06:25:00|113.04|111.94|112.73|111.63|113.04|111.94|112.65|111.55|269
1646116200000|2022-03-01 06:30:00|112.72|111.62|113.03|111.93|113.12|112.02|112.72|111.62|258
1646116500000|2022-03-01 06:35:00|113.02|111.92|112.97|111.87|113.05|111.95|112.73|111.63|365
1646116800000|2022-03-01 06:40:00|112.98|111.88|112.83|111.73|112.99|111.89|112.74|111.64|411
1646117100000|2022-03-01 06:45:00|112.84|111.74|112.88|111.78|112.96|111.86|112.75|111.65|347
1646117400000|2022-03-01 06:50:00|112.9|111.8|113.12|112.02|113.22|112.12|112.81|111.71|470
1646117700000|2022-03-01 06:55:00|113.13|112.03|113.13|112.03|113.14|112.04|113|111.9|293
1646118000000|2022-03-01 07:00:00|113.12|112.02|113.27|112.17|113.4|112.3|112.88|111.78|380
1646118300000|2022-03-01 07:05:00|113.28|112.18|113.65|112.55|113.66|112.56|113.05|111.95|440
1646118600000|2022-03-01 07:10:00|113.66|112.56|113.62|112.52|113.69|112.59|113.52|112.42|334
1646118900000|2022-03-01 07:15:00|113.63|112.53|113.48|112.38|113.63|112.53|113.38|112.28|273
1646119200000|2022-03-01 07:20:00|113.47|112.37|113.22|112.12|113.49|112.39|113.07|111.97|339
1646119500000|2022-03-01 07:25:00|113.2|112.1|113.42|112.32|113.44|112.34|113.17|112.07|330
1646119800000|2022-03-01 07:30:00|113.41|112.31|113.22|112.12|113.41|112.31|113.18|112.08|306
1646120100000|2022-03-01 07:35:00|113.2|112.1|113.24|112.14|113.28|112.18|113.09|111.99|296
1646120400000|2022-03-01 07:40:00|113.25|112.15|112.8|111.7|113.25|112.15|112.71|111.61|333
1646120700000|2022-03-01 07:45:00|112.81|111.71|112.84|111.74|113.01|111.91|112.77|111.67|361
1646121000000|2022-03-01 07:50:00|112.85|111.75|113.14|112.04|113.24|112.14|112.84|111.74|363
1646121300000|2022-03-01 07:55:00|113.16|112.06|113.31|112.21|113.33|112.23|113.1|112|296
1646121600000|2022-03-01 08:00:00|113.32|112.22|113.41|112.31|113.42|112.32|113.28|112.18|436
1646121900000|2022-03-01 08:05:00|113.42|112.32|113.14|112.04|113.43|112.33|113.01|111.91|365
1646122200000|2022-03-01 08:10:00|113.13|112.03|113.13|112.03|113.21|112.11|113.07|111.97|294
1646122500000|2022-03-01 08:15:00|113.12|112.02|113.22|112.12|113.31|112.21|113.01|111.91|316
1646122800000|2022-03-01 08:20:00|113.24|112.14|112.74|111.64|113.61|112.51|112.64|111.54|504
1646123100000|2022-03-01 08:25:00|112.75|111.65|113.06|111.96|113.06|111.96|112.44|111.34|401
1646123400000|2022-03-01 08:30:00|113.05|111.95|113.01|111.91|113.1|112|112.81|111.71|365
1646123700000|2022-03-01 08:35:00|113|111.9|113.29|112.19|113.47|112.37|113|111.9|316
1646124000000|2022-03-01 08:40:00|113.28|112.18|113.41|112.31|113.42|112.32|113.27|112.17|314
1646124300000|2022-03-01 08:45:00|113.4|112.3|113.29|112.19|113.62|112.52|113.23|112.13|382
1646124600000|2022-03-01 08:50:00|113.28|112.18|113.28|112.18|113.34|112.24|113.14|112.04|330
1646124900000|2022-03-01 08:55:00|113.27|112.17|113.53|112.43|113.63|112.53|113.14|112.04|396
1646125200000|2022-03-01 09:00:00|113.52|112.42|112.96|111.86|113.52|112.42|112.88|111.78|470
1646125500000|2022-03-01 09:05:00|112.98|111.88|112.95|111.85|113.05|111.95|112.91|111.81|358
1646125800000|2022-03-01 09:10:00|112.94|111.84|113.11|112.01|113.2|112.1|112.9|111.8|343
1646126100000|2022-03-01 09:15:00|113.1|112|113.49|112.39|113.51|112.41|113.03|111.93|343
1646126400000|2022-03-01 09:20:00|113.5|112.4|113.45|112.35|113.51|112.41|113.22|112.12|386
1646126700000|2022-03-01 09:25:00|113.46|112.36|113.09|111.99|113.5|112.4|113.01|111.91|379
1646127000000|2022-03-01 09:30:00|113.11|112.01|112.59|111.49|113.11|112.01|112.11|111.01|477
1646127300000|2022-03-01 09:35:00|112.6|111.5|111.93|110.83|112.62|111.52|111.92|110.82|440
1646127600000|2022-03-01 09:40:00|111.92|110.82|112.52|111.42|112.56|111.46|111.92|110.82|419
1646127900000|2022-03-01 09:45:00|112.51|111.41|112.83|111.73|112.94|111.84|112.5|111.4|298
1646128200000|2022-03-01 09:50:00|112.82|111.72|112.74|111.64|113.04|111.94|112.64|111.54|329
1646128500000|2022-03-01 09:55:00|112.71|111.61|112.41|111.31|112.71|111.61|112.23|111.13|384
1646128800000|2022-03-01 10:00:00|112.4|111.3|112.49|111.39|112.55|111.45|112.17|111.07|358
1646129100000|2022-03-01 10:05:00|112.48|111.38|110.82|109.72|112.49|111.39|110.82|109.72|533
1646129400000|2022-03-01 10:10:00|110.81|109.71|111.64|110.54|111.76|110.66|110.56|109.46|583
1646129700000|2022-03-01 10:15:00|111.65|110.55|111.58|110.48|112|110.9|111.51|110.41|484
1646130000000|2022-03-01 10:20:00|111.59|110.49|111.86|110.76|111.95|110.85|111.59|110.49|346
1646130300000|2022-03-01 10:25:00|111.85|110.75|111.64|110.54|112.02|110.92|111.59|110.49|349
1646130600000|2022-03-01 10:30:00|111.65|110.55|111.92|110.82|112.04|110.94|111.33|110.23|435
1646130900000|2022-03-01 10:35:00|111.93|110.83|111.68|110.58|111.95|110.85|111.57|110.47|358
1646131200000|2022-03-01 10:40:00|111.7|110.6|111.9|110.8|111.96|110.86|111.6|110.5|431
1646131500000|2022-03-01 10:45:00|111.89|110.79|112.35|111.25|112.41|111.31|111.72|110.62|423
1646131800000|2022-03-01 10:50:00|112.34|111.24|112.5|111.4|112.59|111.49|112.14|111.04|401
1646132100000|2022-03-01 10:55:00|112.49|111.39|112.63|111.53|112.72|111.62|112.18|111.08|406
1646132400000|2022-03-01 11:00:00|112.62|111.52|112.44|111.34|112.75|111.65|112.2|111.1|480
1646132700000|2022-03-01 11:05:00|112.43|111.33|112.61|111.51|112.74|111.64|112.33|111.23|375
1646133000000|2022-03-01 11:10:00|112.62|111.52|112.54|111.44|112.64|111.54|112.34|111.24|366
1646133300000|2022-03-01 11:15:00|112.53|111.43|112.82|111.72|112.83|111.73|112.42|111.32|343
1646133600000|2022-03-01 11:20:00|112.83|111.73|112.75|111.65|113.07|111.97|112.69|111.59|374
1646133900000|2022-03-01 11:25:00|112.74|111.64|112.39|111.29|113.31|112.21|112.27|111.17|507
1646134200000|2022-03-01 11:30:00|112.4|111.3|112.22|111.12|112.62|111.52|112.04|110.94|411
1646134500000|2022-03-01 11:35:00|112.23|111.13|112.32|111.22|112.38|111.28|111.95|110.85|307
1646134800000|2022-03-01 11:40:00|112.34|111.24|111.84|110.74|112.37|111.27|111.8|110.7|332
1646135100000|2022-03-01 11:45:00|111.85|110.75|111.62|110.52|111.87|110.77|111.34|110.24|409
1646135400000|2022-03-01 11:50:00|111.63|110.53|111.68|110.58|111.86|110.76|111.62|110.52|404
1646135700000|2022-03-01 11:55:00|111.69|110.59|112.13|111.03|112.13|111.03|111.63|110.53|301
1646136000000|2022-03-01 12:00:00|112.14|111.04|112.25|111.15|112.34|111.24|112.05|110.95|323
1646136300000|2022-03-01 12:05:00|112.26|111.16|112.22|111.12|112.3|111.2|111.96|110.86|345
1646136600000|2022-03-01 12:10:00|112.23|111.13|112.63|111.53|112.83|111.73|112.18|111.08|475
1646136900000|2022-03-01 12:15:00|112.64|111.54|113.15|112.05|113.23|112.13|112.55|111.45|502
1646137200000|2022-03-01 12:20:00|113.16|112.06|113.74|112.64|113.75|112.65|113.13|112.03|548
1646137500000|2022-03-01 12:25:00|113.73|112.63|113.93|112.83|113.94|112.84|113.56|112.46|565
1646137800000|2022-03-01 12:30:00|113.94|112.84|112.25|111.15|113.95|112.85|111.95|110.85|587
1646138100000|2022-03-01 12:35:00|112.26|111.16|112.04|110.94|112.5|111.4|111.79|110.69|480
1646138400000|2022-03-01 12:40:00|112.03|110.93|112.64|111.54|112.73|111.63|111.93|110.83|348
1646138700000|2022-03-01 12:45:00|112.65|111.55|113.03|111.93|113.53|112.43|112.44|111.34|506
1646139000000|2022-03-01 12:50:00|113.02|111.92|113.06|111.96|113.45|112.35|113.02|111.92|452
1646139300000|2022-03-01 12:55:00|113.05|111.95|113.56|112.46|113.57|112.47|113.05|111.95|432
1646139600000|2022-03-01 13:00:00|113.55|112.45|113.76|112.66|113.76|112.66|113.26|112.16|484
1646139900000|2022-03-01 13:05:00|113.75|112.65|113.96|112.86|114.15|113.05|113.66|112.56|647
1646140200000|2022-03-01 13:10:00|113.97|112.87|114.33|113.23|114.56|113.46|113.96|112.86|486
1646140500000|2022-03-01 13:15:00|114.32|113.22|113.54|112.44|114.36|113.26|113.12|112.02|503
1646140800000|2022-03-01 13:20:00|113.53|112.43|113.26|112.16|113.56|112.46|112.94|111.84|489
1646141100000|2022-03-01 13:25:00|113.28|112.18|113.52|112.42|113.9|112.8|113.16|112.06|517
1646141400000|2022-03-01 13:30:00|113.53|112.43|114.37|113.27|114.42|113.32|113.5|112.4|561
1646141700000|2022-03-01 13:35:00|114.36|113.26|113.99|112.89|114.47|113.37|113.95|112.85|440
1646142000000|2022-03-01 13:40:00|113.98|112.88|113.95|112.85|114.05|112.95|113.79|112.69|333
1646142300000|2022-03-01 13:45:00|113.92|112.82|115.11|114.01|115.26|114.16|113.92|112.82|438
1646142600000|2022-03-01 13:50:00|115.1|114|115.78|114.68|115.84|114.74|115.07|113.97|477
1646142900000|2022-03-01 13:55:00|115.77|114.67|115.55|114.45|115.97|114.87|115.45|114.35|528
1646143200000|2022-03-01 14:00:00|115.56|114.46|116.19|115.09|116.46|115.36|115.45|114.35|526
1646143500000|2022-03-01 14:05:00|116.18|115.08|115.86|114.76|116.37|115.27|115.75|114.65|419
1646143800000|2022-03-01 14:10:00|115.88|114.78|115.86|114.76|116.09|114.99|115.73|114.63|382
1646144100000|2022-03-01 14:15:00|115.87|114.77|115.74|114.64|116.25|115.15|115.58|114.48|448
1646144400000|2022-03-01 14:20:00|115.76|114.66|115.23|114.13|115.84|114.74|115.09|113.99|439
1646144700000|2022-03-01 14:25:00|115.24|114.14|114.74|113.64|115.54|114.44|114.73|113.63|487
1646145000000|2022-03-01 14:30:00|114.7|113.6|113.16|112.06|115.11|114.01|112.3|111.2|608
1646145300000|2022-03-01 14:35:00|113.17|112.07|114.37|113.27|114.43|113.33|113.17|112.07|544
1646145600000|2022-03-01 14:40:00|114.36|113.26|113.67|112.57|114.4|113.3|113.44|112.34|484
1646145900000|2022-03-01 14:45:00|113.7|112.6|113.45|112.35|113.82|112.72|113.08|111.98|464
1646146200000|2022-03-01 14:50:00|113.46|112.36|113.22|112.12|113.62|112.52|112.62|111.52|524
1646146500000|2022-03-01 14:55:00|113.24|112.14|113.44|112.34|113.97|112.87|113.07|111.97|454
1646146800000|2022-03-01 15:00:00|113.45|112.35|113.12|112.02|113.94|112.84|112.54|111.44|534
1646147100000|2022-03-01 15:05:00|113.13|112.03|113.49|112.39|113.85|112.75|113.04|111.94|433
1646147400000|2022-03-01 15:10:00|113.48|112.38|112.91|111.81|113.48|112.38|112.71|111.61|416
1646147700000|2022-03-01 15:15:00|112.94|111.84|114.03|112.93|114.11|113.01|112.93|111.83|433
1646148000000|2022-03-01 15:20:00|114.01|112.91|113.77|112.67|114.23|113.13|113.65|112.55|426
1646148300000|2022-03-01 15:25:00|113.78|112.68|113.43|112.33|113.88|112.78|113.25|112.15|345
1646148600000|2022-03-01 15:30:00|113.44|112.34|113.3|112.2|113.74|112.64|113.14|112.04|458
1646148900000|2022-03-01 15:35:00|113.27|112.17|113.06|111.96|113.29|112.19|112.7|111.6|442
1646149200000|2022-03-01 15:40:00|113.03|111.93|112.33|111.23|113.06|111.96|112.05|110.95|485
1646149500000|2022-03-01 15:45:00|112.34|111.24|112.47|111.37|112.55|111.45|112.12|111.02|473
1646149800000|2022-03-01 15:50:00|112.48|111.38|112.88|111.78|113.01|111.91|112.45|111.35|447
1646150100000|2022-03-01 15:55:00|112.86|111.76|112.77|111.67|112.88|111.78|112.55|111.45|406
1646150400000|2022-03-01 16:00:00|112.76|111.66|113.07|111.97|113.22|112.12|112.32|111.22|515
1646150700000|2022-03-01 16:05:00|113.08|111.98|112.35|111.25|113.22|112.12|112.34|111.24|443
1646151000000|2022-03-01 16:10:00|112.36|111.26|113.08|111.98|113.08|111.98|112.27|111.17|355
1646151300000|2022-03-01 16:15:00|113.1|112|113.65|112.55|114|112.9|113.09|111.99|418
1646151600000|2022-03-01 16:20:00|113.64|112.54|113.32|112.22|113.75|112.65|113.26|112.16|410
1646151900000|2022-03-01 16:25:00|113.33|112.23|112.49|111.39|113.36|112.26|112.45|111.35|350
1646152200000|2022-03-01 16:30:00|112.5|111.4|111.92|110.82|112.66|111.56|111.72|110.62|510
1646152500000|2022-03-01 16:35:00|111.94|110.84|112.36|111.26|112.42|111.32|111.72|110.62|404
1646152800000|2022-03-01 16:40:00|112.35|111.25|112.27|111.17|112.54|111.44|112.12|111.02|377
1646153100000|2022-03-01 16:45:00|112.3|111.2|111.62|110.52|112.3|111.2|111.31|110.21|434
1646153400000|2022-03-01 16:50:00|111.64|110.54|111.34|110.24|111.72|110.62|111.13|110.03|456
1646153700000|2022-03-01 16:55:00|111.33|110.23|111.64|110.54|111.66|110.56|111.06|109.96|401
1646154000000|2022-03-01 17:00:00|111.63|110.53|112.14|111.04|112.14|111.04|111.55|110.45|419
1646154300000|2022-03-01 17:05:00|112.13|111.03|112.66|111.56|112.69|111.59|112.13|111.03|372
1646154600000|2022-03-01 17:10:00|112.65|111.55|113.32|112.22|113.35|112.25|112.63|111.53|342
1646154900000|2022-03-01 17:15:00|113.33|112.23|113.85|112.75|114.11|113.01|113.23|112.13|478
1646155200000|2022-03-01 17:20:00|113.84|112.74|113.16|112.06|113.84|112.74|113.04|111.94|376
1646155500000|2022-03-01 17:25:00|113.15|112.05|112.85|111.75|113.15|112.05|112.7|111.6|354
1646155800000|2022-03-01 17:30:00|112.83|111.73|113.26|112.16|113.26|112.16|112.54|111.44|362
1646156100000|2022-03-01 17:35:00|113.27|112.17|112.93|111.83|113.28|112.18|112.75|111.65|287
1646156400000|2022-03-01 17:40:00|112.92|111.82|113.09|111.99|113.2|112.1|112.92|111.82|286
1646156700000|2022-03-01 17:45:00|113.08|111.98|113.37|112.27|113.39|112.29|112.8|111.7|336
1646157000000|2022-03-01 17:50:00|113.36|112.26|113.08|111.98|113.61|112.51|113.03|111.93|329
1646157300000|2022-03-01 17:55:00|113.06|111.96|112.86|111.76|113.06|111.96|112.54|111.44|284
1646157600000|2022-03-01 18:00:00|112.87|111.77|112.76|111.66|113.1|112|112.74|111.64|341
1646157900000|2022-03-01 18:05:00|112.77|111.67|112.64|111.54|112.86|111.76|112.44|111.34|331
1646158200000|2022-03-01 18:10:00|112.63|111.53|112.52|111.42|112.64|111.54|112.14|111.04|288
1646158500000|2022-03-01 18:15:00|112.54|111.44|112.86|111.76|113.07|111.97|112.43|111.33|280
1646158800000|2022-03-01 18:20:00|112.87|111.77|112.83|111.73|113.05|111.95|112.82|111.72|245
1646159100000|2022-03-01 18:25:00|112.84|111.74|112.82|111.72|112.95|111.85|112.69|111.59|250
1646159400000|2022-03-01 18:30:00|112.81|111.71|113.28|112.18|113.35|112.25|112.79|111.69|329
1646159700000|2022-03-01 18:35:00|113.27|112.17|113.54|112.44|113.54|112.44|113.22|112.12|301
1646160000000|2022-03-01 18:40:00|113.56|112.46|113.52|112.42|113.56|112.46|113.27|112.17|303
1646160300000|2022-03-01 18:45:00|113.53|112.43|113.46|112.36|113.72|112.62|113.38|112.28|355
1646160600000|2022-03-01 18:50:00|113.47|112.37|113.11|112.01|113.51|112.41|113.05|111.95|308
1646160900000|2022-03-01 18:55:00|113.1|112|113.13|112.03|113.3|112.2|113.04|111.94|241
1646161200000|2022-03-01 19:00:00|113.12|112.02|112.87|111.77|113.14|112.04|112.85|111.75|232
1646161500000|2022-03-01 19:05:00|112.85|111.75|112.84|111.74|113.1|112|112.64|111.54|264
1646161800000|2022-03-01 19:10:00|112.85|111.75|112.78|111.68|112.88|111.78|112.58|111.48|280
1646162100000|2022-03-01 19:15:00|112.8|111.7|113.25|112.15|113.27|112.17|112.78|111.68|291
1646162400000|2022-03-01 19:20:00|113.24|112.14|113.37|112.27|113.54|112.44|113.18|112.08|296
1646162700000|2022-03-01 19:25:00|113.38|112.28|113.51|112.41|113.64|112.54|113.31|112.21|292
1646163000000|2022-03-01 19:30:00|113.49|112.39|113.18|112.08|113.58|112.48|113.16|112.06|321
1646163300000|2022-03-01 19:35:00|113.2|112.1|112.96|111.86|113.26|112.16|112.9|111.8|286
1646163600000|2022-03-01 19:40:00|112.95|111.85|112.94|111.84|112.97|111.87|112.77|111.67|248
1646163900000|2022-03-01 19:45:00|112.95|111.85|112.52|111.42|113|111.9|112.51|111.41|317
1646164200000|2022-03-01 19:50:00|112.51|111.41|112.3|111.2|112.58|111.48|112.21|111.11|249
1646164500000|2022-03-01 19:55:00|112.31|111.21|112.36|111.26|112.41|111.31|112.19|111.09|285
1646164800000|2022-03-01 20:00:00|112.37|111.27|112.71|111.61|112.71|111.61|112.28|111.18|333
1646165100000|2022-03-01 20:05:00|112.7|111.6|112.32|111.22|113.02|111.92|112.3|111.2|344
1646165400000|2022-03-01 20:10:00|112.34|111.24|112.78|111.68|112.92|111.82|112.06|110.96|338
1646165700000|2022-03-01 20:15:00|112.79|111.69|112.68|111.58|113.05|111.95|112.49|111.39|426
1646166000000|2022-03-01 20:20:00|112.69|111.59|112.76|111.66|112.88|111.78|112.42|111.32|340
1646166300000|2022-03-01 20:25:00|112.75|111.65|112.6|111.5|112.94|111.84|112.56|111.46|320
1646166600000|2022-03-01 20:30:00|112.57|111.47|112.64|111.54|112.65|111.55|112.31|111.21|329
1646166900000|2022-03-01 20:35:00|112.63|111.53|112.85|111.75|112.86|111.76|112.54|111.44|304
1646167200000|2022-03-01 20:40:00|112.84|111.74|112.51|111.41|112.97|111.87|112.43|111.33|343
1646167500000|2022-03-01 20:45:00|112.5|111.4|112.1|111|112.58|111.48|112.1|111|349
1646167800000|2022-03-01 20:50:00|112.11|111.01|112.43|111.33|112.45|111.35|112|110.9|328
1646168100000|2022-03-01 20:55:00|112.42|111.32|112.2|111.1|112.52|111.42|112.15|111.05|400
1646168400000|2022-03-01 21:00:00|112.21|111.11|112.75|111.65|112.76|111.66|112.21|111.11|391
1646168700000|2022-03-01 21:05:00|112.74|111.64|112.54|111.44|112.77|111.67|112.42|111.32|333
1646169000000|2022-03-01 21:10:00|112.53|111.43|112.43|111.33|112.75|111.65|112.4|111.3|275
1646169300000|2022-03-01 21:15:00|112.42|111.32|112.25|111.15|112.43|111.33|111.56|110.46|438
1646169600000|2022-03-01 21:20:00|112.24|111.14|112.12|111.02|112.49|111.39|111.85|110.75|357
1646169900000|2022-03-01 21:25:00|112.13|111.03|112.35|111.25|112.6|111.5|112.13|111.03|309
1646170200000|2022-03-01 21:30:00|112.36|111.26|112.07|110.97|112.59|111.49|111.88|110.78|342
1646170500000|2022-03-01 21:35:00|112.06|110.96|112.04|110.94|112.19|111.09|111.93|110.83|312
1646170800000|2022-03-01 21:40:00|112.05|110.95|111.87|110.77|112.22|111.12|111.83|110.73|340
1646171100000|2022-03-01 21:45:00|111.88|110.78|112.21|111.11|112.45|111.35|111.87|110.77|359
1646171400000|2022-03-01 21:50:00|112.22|111.12|112.05|110.95|112.39|111.29|111.96|110.86|258
1646171700000|2022-03-01 21:55:00|112.04|110.94|112.12|111.02|112.47|111.37|112.04|110.94|359
1646172000000|2022-03-01 22:00:00|112.11|111.01|112.06|110.96|112.27|111.17|111.97|110.87|193
1646172300000|2022-03-01 22:05:00|112.07|110.97|112.16|111.06|112.25|111.15|111.99|110.89|162
1646172600000|2022-03-01 22:10:00|112.17|111.07|112.29|111.19|112.3|111.2|112.06|110.96|201
1646172900000|2022-03-01 22:15:00|112.28|111.18|112.28|111.18|112.41|111.31|112.22|111.12|234
1646173200000|2022-03-01 22:20:00|112.27|111.17|112.97|111.87|113.01|111.91|112.26|111.16|314
1646173500000|2022-03-01 22:25:00|112.96|111.86|112.82|111.72|112.98|111.88|112.73|111.63|292
1646173800000|2022-03-01 22:30:00|112.81|111.71|112.9|111.8|112.91|111.81|112.72|111.62|249
1646174100000|2022-03-01 22:35:00|112.91|111.81|113.12|112.02|113.25|112.15|112.9|111.8|184
1646174400000|2022-03-01 22:40:00|113.11|112.01|113.78|112.68|113.8|112.7|113.08|111.98|275
1646174700000|2022-03-01 22:45:00|113.77|112.67|113.33|112.23|113.77|112.67|113.31|112.21|338
1646175000000|2022-03-01 22:50:00|113.34|112.24|112.7|111.6|113.4|112.3|112.65|111.55|365
1646175300000|2022-03-01 22:55:00|112.69|111.59|112.6|111.5|112.75|111.65|112.4|111.3|318
1646175600000|2022-03-01 23:00:00|112.61|111.51|112.75|111.65|112.84|111.74|112.6|111.5|301
1646175900000|2022-03-01 23:05:00|112.76|111.66|112.76|111.66|113.01|111.91|112.66|111.56|375
1646176200000|2022-03-01 23:10:00|112.75|111.65|112.63|111.53|112.77|111.67|112.33|111.23|428
1646176500000|2022-03-01 23:15:00|112.62|111.52|112.86|111.76|112.86|111.76|112.45|111.35|403
1646176800000|2022-03-01 23:20:00|112.83|111.73|112.94|111.84|113.01|111.91|112.76|111.66|256
1646177100000|2022-03-01 23:25:00|112.97|111.87|112.82|111.72|113.05|111.95|112.81|111.71|315
1646177400000|2022-03-01 23:30:00|112.81|111.71|112.8|111.7|112.83|111.73|112.45|111.35|341
1646177700000|2022-03-01 23:35:00|112.77|111.67|113.07|111.97|113.25|112.15|112.72|111.62|372
1646178000000|2022-03-01 23:40:00|113.06|111.96|113.12|112.02|113.17|112.07|112.94|111.84|291
1646178300000|2022-03-01 23:45:00|113.13|112.03|113.13|112.03|113.16|112.06|112.97|111.87|278
1646178600000|2022-03-01 23:50:00|113.14|112.04|113.08|111.98|113.33|112.23|113.05|111.95|308
1646178900000|2022-03-01 23:55:00|113.07|111.97|113.17|112.07|113.23|112.13|113.07|111.97|239
1646179200000|2022-03-02 00:00:00|113.18|112.08|113.06|111.96|113.27|112.17|112.44|111.34|374
1646179500000|2022-03-02 00:05:00|113.07|111.97|112.42|111.32|113.32|112.22|112.33|111.23|402
1646179800000|2022-03-02 00:10:00|112.43|111.33|112.98|111.88|112.99|111.89|112.43|111.33|301
1646180100000|2022-03-02 00:15:00|112.96|111.86|112.8|111.7|112.97|111.87|112.62|111.52|270
1646180400000|2022-03-02 00:20:00|112.82|111.72|112.02|110.92|112.84|111.74|112.01|110.91|331
1646180700000|2022-03-02 00:25:00|112.01|110.91|111.97|110.87|112.05|110.95|111.48|110.38|425
1646181000000|2022-03-02 00:30:00|111.96|110.86|111.23|110.13|111.97|110.87|111.21|110.11|421
1646181300000|2022-03-02 00:35:00|111.24|110.14|112.72|111.62|112.73|111.63|111.24|110.14|414
1646181600000|2022-03-02 00:40:00|112.7|111.6|112.53|111.43|113.04|111.94|112.53|111.43|332
1646181900000|2022-03-02 00:45:00|112.52|111.42|112.72|111.62|113.13|112.03|112.52|111.42|354
1646182200000|2022-03-02 00:50:00|112.71|111.61|112.73|111.63|112.82|111.72|112.43|111.33|315
1646182500000|2022-03-02 00:55:00|112.74|111.64|113.23|112.13|113.23|112.13|112.52|111.42|313
1646182800000|2022-03-02 01:00:00|113.24|112.14|113.54|112.44|113.62|112.52|112.92|111.82|362
1646183100000|2022-03-02 01:05:00|113.55|112.45|114.27|113.17|114.28|113.18|113.36|112.26|416
1646183400000|2022-03-02 01:10:00|114.28|113.18|114.07|112.97|114.36|113.26|113.88|112.78|293
1646183700000|2022-03-02 01:15:00|114.06|112.96|112.99|111.89|114.11|113.01|112.93|111.83|380
1646184000000|2022-03-02 01:20:00|112.97|111.87|112.74|111.64|113.03|111.93|112.23|111.13|429
1646184300000|2022-03-02 01:25:00|112.73|111.63|112.64|111.54|112.73|111.63|112.42|111.32|305
1646184600000|2022-03-02 01:30:00|112.65|111.55|113.21|112.11|113.29|112.19|112.45|111.35|367
1646184900000|2022-03-02 01:35:00|113.2|112.1|112.95|111.85|113.37|112.27|112.86|111.76|290
1646185200000|2022-03-02 01:40:00|112.98|111.88|113.1|112|113.22|112.12|112.81|111.71|304
1646185500000|2022-03-02 01:45:00|113.06|111.96|113.25|112.15|113.44|112.34|112.9|111.8|290
1646185800000|2022-03-02 01:50:00|113.22|112.12|113.43|112.33|113.46|112.36|113.13|112.03|318
1646186100000|2022-03-02 01:55:00|113.44|112.34|113.39|112.29|113.48|112.38|113.3|112.2|271
1646186400000|2022-03-02 02:00:00|113.36|112.26|113.07|111.97|113.36|112.26|112.65|111.55|320
1646186700000|2022-03-02 02:05:00|113.06|111.96|113.04|111.94|113.38|112.28|113.04|111.94|279
1646187000000|2022-03-02 02:10:00|113.03|111.93|113.41|112.31|113.46|112.36|112.91|111.81|287
1646187300000|2022-03-02 02:15:00|113.42|112.32|113|111.9|113.42|112.32|112.85|111.75|340
1646187600000|2022-03-02 02:20:00|112.99|111.89|113.12|112.02|113.21|112.11|112.84|111.74|271
1646187900000|2022-03-02 02:25:00|113.13|112.03|113.23|112.13|113.43|112.33|112.94|111.84|338
1646188200000|2022-03-02 02:30:00|113.22|112.12|113.25|112.15|113.44|112.34|113.19|112.09|276
1646188500000|2022-03-02 02:35:00|113.24|112.14|113.19|112.09|113.43|112.33|113.19|112.09|264
1646188800000|2022-03-02 02:40:00|113.2|112.1|113.17|112.07|113.39|112.29|113|111.9|296
1646189100000|2022-03-02 02:45:00|113.18|112.08|112.92|111.82|113.44|112.34|112.79|111.69|335
1646189400000|2022-03-02 02:50:00|112.93|111.83|113.1|112|113.13|112.03|112.8|111.7|343
1646189700000|2022-03-02 02:55:00|113.11|112.01|113.53|112.43|113.68|112.58|113.04|111.94|359
1646190000000|2022-03-02 03:00:00|113.52|112.42|113.47|112.37|113.68|112.58|113.33|112.23|354
1646190300000|2022-03-02 03:05:00|113.45|112.35|113.59|112.49|113.66|112.56|113.44|112.34|312
1646190600000|2022-03-02 03:10:00|113.6|112.5|113.66|112.56|113.74|112.64|113.5|112.4|337
1646190900000|2022-03-02 03:15:00|113.65|112.55|113.47|112.37|113.78|112.68|113.43|112.33|338
1646191200000|2022-03-02 03:20:00|113.48|112.38|113.52|112.42|113.55|112.45|113.35|112.25|261
1646191500000|2022-03-02 03:25:00|113.51|112.41|113.46|112.36|113.57|112.47|113.36|112.26|315
1646191800000|2022-03-02 03:30:00|113.47|112.37|113.79|112.69|113.84|112.74|113.4|112.3|342
1646192100000|2022-03-02 03:35:00|113.78|112.68|114.29|113.19|114.36|113.26|113.77|112.67|446
1646192400000|2022-03-02 03:40:00|114.3|113.2|114.18|113.08|114.43|113.33|114.05|112.95|398
1646192700000|2022-03-02 03:45:00|114.25|113.15|114.87|113.77|114.93|113.83|114.16|113.06|450
1646193000000|2022-03-02 03:50:00|114.88|113.78|115.13|114.03|115.28|114.18|114.72|113.62|429
1646193300000|2022-03-02 03:55:00|115.12|114.02|114.64|113.54|115.12|114.02|114.56|113.46|273
1646193600000|2022-03-02 04:00:00|114.65|113.55|114.55|113.45|114.82|113.72|114.31|113.21|357
1646193900000|2022-03-02 04:05:00|114.54|113.44|114.69|113.59|115.05|113.95|114.54|113.44|345
1646194200000|2022-03-02 04:10:00|114.68|113.58|114.59|113.49|114.73|113.63|114.38|113.28|304
1646194500000|2022-03-02 04:15:00|114.6|113.5|114.38|113.28|114.64|113.54|114.06|112.96|286
1646194800000|2022-03-02 04:20:00|114.37|113.27|114.56|113.46|114.65|113.55|114.31|113.21|289
1646195100000|2022-03-02 04:25:00|114.55|113.45|114.28|113.18|114.59|113.49|114.24|113.14|258
1646195400000|2022-03-02 04:30:00|114.29|113.19|114.54|113.44|114.55|113.45|114.24|113.14|312
1646195700000|2022-03-02 04:35:00|114.53|113.43|114.6|113.5|114.66|113.56|114.46|113.36|263
1646196000000|2022-03-02 04:40:00|114.62|113.52|114.44|113.34|114.64|113.54|114.36|113.26|238
1646196300000|2022-03-02 04:45:00|114.43|113.33|114.02|112.92|114.44|113.34|113.96|112.86|293
1646196600000|2022-03-02 04:50:00|114.03|112.93|113.44|112.34|114.12|113.02|113.43|112.33|319
1646196900000|2022-03-02 04:55:00|113.41|112.31|113.58|112.48|113.7|112.6|113.26|112.16|300
1646197200000|2022-03-02 05:00:00|113.55|112.45|113.58|112.48|113.77|112.67|113.54|112.44|286
1646197500000|2022-03-02 05:05:00|113.57|112.47|113.52|112.42|113.84|112.74|113.52|112.42|266
1646197800000|2022-03-02 05:10:00|113.51|112.41|113.44|112.34|113.62|112.52|113.34|112.24|256
1646198100000|2022-03-02 05:15:00|113.43|112.33|113.64|112.54|113.74|112.64|113.37|112.27|233
1646198400000|2022-03-02 05:20:00|113.63|112.53|113.6|112.5|113.67|112.57|113.53|112.43|198
1646198700000|2022-03-02 05:25:00|113.61|112.51|113.13|112.03|113.68|112.58|112.94|111.84|352
1646199000000|2022-03-02 05:30:00|113.14|112.04|113.26|112.16|113.26|112.16|113.02|111.92|259
1646199300000|2022-03-02 05:35:00|113.25|112.15|113.28|112.18|113.4|112.3|113.24|112.14|236
1646199600000|2022-03-02 05:40:00|113.29|112.19|113.64|112.54|113.67|112.57|113.24|112.14|266
1646199900000|2022-03-02 05:45:00|113.63|112.53|113.48|112.38|113.77|112.67|113.45|112.35|262
1646200200000|2022-03-02 05:50:00|113.47|112.37|113.67|112.57|113.67|112.57|113.46|112.36|225
1646200500000|2022-03-02 05:55:00|113.66|112.56|113.55|112.45|113.77|112.67|113.46|112.36|214
1646200800000|2022-03-02 06:00:00|113.56|112.46|113.45|112.35|113.57|112.47|113.32|112.22|261
1646201100000|2022-03-02 06:05:00|113.44|112.34|113.59|112.49|113.67|112.57|113.25|112.15|206
1646201400000|2022-03-02 06:10:00|113.6|112.5|113.23|112.13|113.6|112.5|113.22|112.12|240
1646201700000|2022-03-02 06:15:00|113.24|112.14|113.27|112.17|113.34|112.24|113.2|112.1|181
1646202000000|2022-03-02 06:20:00|113.28|112.18|112.55|111.45|113.31|112.21|112.47|111.37|277
1646202300000|2022-03-02 06:25:00|112.54|111.44|112.76|111.66|112.82|111.72|112.51|111.41|239
1646202600000|2022-03-02 06:30:00|112.75|111.65|112.5|111.4|112.86|111.76|112.47|111.37|235
1646202900000|2022-03-02 06:35:00|112.51|111.41|112.7|111.6|112.72|111.62|112.45|111.35|248
1646203200000|2022-03-02 06:40:00|112.71|111.61|112.75|111.65|112.82|111.72|112.64|111.54|212
1646203500000|2022-03-02 06:45:00|112.74|111.64|112.74|111.64|112.98|111.88|112.58|111.48|261
1646203800000|2022-03-02 06:50:00|112.73|111.63|112.7|111.6|112.89|111.79|112.68|111.58|198
1646204100000|2022-03-02 06:55:00|112.68|111.58|112.28|111.18|112.68|111.58|112.08|110.98|275
1646204400000|2022-03-02 07:00:00|112.26|111.16|112.22|111.12|112.49|111.39|112.1|111|326
1646204700000|2022-03-02 07:05:00|112.23|111.13|112.13|111.03|112.36|111.26|112.05|110.95|288
1646205000000|2022-03-02 07:10:00|112.14|111.04|112|110.9|112.3|111.2|111.87|110.77|346
1646205300000|2022-03-02 07:15:00|112.02|110.92|112.34|111.24|112.53|111.43|111.8|110.7|363
1646205600000|2022-03-02 07:20:00|112.33|111.23|112.26|111.16|112.39|111.29|112.12|111.02|315
1646205900000|2022-03-02 07:25:00|112.25|111.15|112.4|111.3|112.58|111.48|112.25|111.15|275
1646206200000|2022-03-02 07:30:00|112.43|111.33|112.24|111.14|112.59|111.49|112.14|111.04|249
1646206500000|2022-03-02 07:35:00|112.23|111.13|112.18|111.08|112.36|111.26|112.17|111.07|296
1646206800000|2022-03-02 07:40:00|112.19|111.09|112.45|111.35|112.46|111.36|112.18|111.08|257
1646207100000|2022-03-02 07:45:00|112.46|111.36|112.56|111.46|112.57|111.47|112.31|111.21|260
1646207400000|2022-03-02 07:50:00|112.55|111.45|112.53|111.43|112.59|111.49|112.43|111.33|229
1646207700000|2022-03-02 07:55:00|112.52|111.42|112.61|111.51|112.62|111.52|112.44|111.34|316
1646208000000|2022-03-02 08:00:00|112.64|111.54|112.75|111.65|112.85|111.75|112.56|111.46|295
1646208300000|2022-03-02 08:05:00|112.74|111.64|112.04|110.94|112.74|111.64|111.68|110.58|336
1646208600000|2022-03-02 08:10:00|112.03|110.93|112.47|111.37|112.58|111.48|112.02|110.92|311
1646208900000|2022-03-02 08:15:00|112.46|111.36|113.4|112.3|113.75|112.65|112.46|111.36|431
1646209200000|2022-03-02 08:20:00|113.39|112.29|113.16|112.06|113.39|112.29|113.06|111.96|313
1646209500000|2022-03-02 08:25:00|113.15|112.05|113.31|112.21|113.37|112.27|112.94|111.84|329
1646209800000|2022-03-02 08:30:00|113.32|112.22|113.36|112.26|113.7|112.6|113.22|112.12|354
1646210100000|2022-03-02 08:35:00|113.41|112.31|113.49|112.39|113.57|112.47|113.14|112.04|342
1646210400000|2022-03-02 08:40:00|113.5|112.4|113.2|112.1|113.54|112.44|113.16|112.06|309
1646210700000|2022-03-02 08:45:00|113.21|112.11|113|111.9|113.21|112.11|112.62|111.52|318
1646211000000|2022-03-02 08:50:00|112.98|111.88|113|111.9|113.3|112.2|112.65|111.55|332
1646211300000|2022-03-02 08:55:00|113.01|111.91|112.73|111.63|113.1|112|112.65|111.55|315
1646211600000|2022-03-02 09:00:00|112.74|111.64|112.88|111.78|112.96|111.86|112.45|111.35|299
1646211900000|2022-03-02 09:05:00|112.89|111.79|113.12|112.02|113.36|112.26|112.85|111.75|318
1646212200000|2022-03-02 09:10:00|113.13|112.03|112.84|111.74|113.27|112.17|112.82|111.72|335
1646212500000|2022-03-02 09:15:00|112.85|111.75|113.19|112.09|113.27|112.17|112.78|111.68|324
1646212800000|2022-03-02 09:20:00|113.2|112.1|112.98|111.88|113.27|112.17|112.97|111.87|239
1646213100000|2022-03-02 09:25:00|112.99|111.89|112.65|111.55|113.02|111.92|112.48|111.38|274
1646213400000|2022-03-02 09:30:00|112.64|111.54|112.52|111.42|113.37|112.27|112.06|110.96|521
1646213700000|2022-03-02 09:35:00|112.54|111.44|112.9|111.8|112.95|111.85|112.54|111.44|389
1646214000000|2022-03-02 09:40:00|112.91|111.81|112.98|111.88|112.99|111.89|112.63|111.53|301
1646214300000|2022-03-02 09:45:00|113.01|111.91|113.06|111.96|113.15|112.05|112.75|111.65|284
1646214600000|2022-03-02 09:50:00|113.07|111.97|112.96|111.86|113.18|112.08|112.9|111.8|264
1646214900000|2022-03-02 09:55:00|112.95|111.85|112.9|111.8|113.01|111.91|112.77|111.67|240
1646215200000|2022-03-02 10:00:00|112.91|111.81|113|111.9|113.08|111.98|112.59|111.49|291
1646215500000|2022-03-02 10:05:00|112.99|111.89|113.01|111.91|113.07|111.97|112.86|111.76|292
1646215800000|2022-03-02 10:10:00|113|111.9|113.09|111.99|113.15|112.05|112.98|111.88|235
1646216100000|2022-03-02 10:15:00|113.1|112|113.14|112.04|113.25|112.15|112.77|111.67|316
1646216400000|2022-03-02 10:20:00|113.16|112.06|113.36|112.26|113.44|112.34|113.05|111.95|290
1646216700000|2022-03-02 10:25:00|113.35|112.25|113.42|112.32|113.56|112.46|113.23|112.13|285
1646217000000|2022-03-02 10:30:00|113.43|112.33|113.89|112.79|113.95|112.85|113.42|112.32|246
1646217300000|2022-03-02 10:35:00|113.9|112.8|113.9|112.8|113.97|112.87|113.77|112.67|253
1646217600000|2022-03-02 10:40:00|113.89|112.79|113.82|112.72|113.9|112.8|113.64|112.54|287
1646217900000|2022-03-02 10:45:00|113.83|112.73|113.92|112.82|113.94|112.84|113.66|112.56|230
1646218200000|2022-03-02 10:50:00|113.93|112.83|113.65|112.55|113.93|112.83|113.59|112.49|275
1646218500000|2022-03-02 10:55:00|113.66|112.56|113.52|112.42|113.67|112.57|113.36|112.26|275
1646218800000|2022-03-02 11:00:00|113.53|112.43|113.14|112.04|113.56|112.46|112.85|111.75|281
1646219100000|2022-03-02 11:05:00|113.13|112.03|113.22|112.12|113.26|112.16|112.92|111.82|284
1646219400000|2022-03-02 11:10:00|113.23|112.13|113.58|112.48|113.71|112.61|113.16|112.06|277
1646219700000|2022-03-02 11:15:00|113.59|112.49|113.4|112.3|113.7|112.6|113.39|112.29|227
1646220000000|2022-03-02 11:20:00|113.41|112.31|113.41|112.31|113.58|112.48|113.07|111.97|339
1646220300000|2022-03-02 11:25:00|113.42|112.32|113.57|112.47|113.64|112.54|113.32|112.22|314
1646220600000|2022-03-02 11:30:00|113.56|112.46|113.42|112.32|113.69|112.59|113.42|112.32|321
1646220900000|2022-03-02 11:35:00|113.43|112.33|113.44|112.34|113.6|112.5|113.39|112.29|244
1646221200000|2022-03-02 11:40:00|113.43|112.33|113.75|112.65|113.77|112.67|113.39|112.29|271
1646221500000|2022-03-02 11:45:00|113.76|112.66|113.75|112.65|113.86|112.76|113.66|112.56|225
1646221800000|2022-03-02 11:50:00|113.74|112.64|113.73|112.63|113.78|112.68|113.57|112.47|269
1646222100000|2022-03-02 11:55:00|113.72|112.62|113.66|112.56|113.76|112.66|113.64|112.54|225
1646222400000|2022-03-02 12:00:00|113.65|112.55|113.65|112.55|113.7|112.6|113.47|112.37|186
1646222700000|2022-03-02 12:05:00|113.66|112.56|113.73|112.63|113.76|112.66|113.56|112.46|187
1646223000000|2022-03-02 12:10:00|113.72|112.62|113.89|112.79|113.9|112.8|113.65|112.55|267
1646223300000|2022-03-02 12:15:00|113.9|112.8|112.97|111.87|114.05|112.95|112.88|111.78|357
1646223600000|2022-03-02 12:20:00|112.98|111.88|113.02|111.92|113.02|111.92|112.55|111.45|393
1646223900000|2022-03-02 12:25:00|113.01|111.91|112.83|111.73|113.34|112.24|112.59|111.49|351
1646224200000|2022-03-02 12:30:00|112.84|111.74|112.24|111.14|112.85|111.75|112.15|111.05|440
1646224500000|2022-03-02 12:35:00|112.23|111.13|112.65|111.55|112.66|111.56|112.15|111.05|372
1646224800000|2022-03-02 12:40:00|112.64|111.54|112.56|111.46|112.85|111.75|112.51|111.41|312
1646225100000|2022-03-02 12:45:00|112.55|111.45|112.68|111.58|112.77|111.67|112.24|111.14|268
1646225400000|2022-03-02 12:50:00|112.69|111.59|112.66|111.56|113.06|111.96|112.6|111.5|295
1646225700000|2022-03-02 12:55:00|112.67|111.57|112.64|111.54|112.8|111.7|112.42|111.32|308
1646226000000|2022-03-02 13:00:00|112.65|111.55|112.48|111.38|112.65|111.55|112.36|111.26|273
1646226300000|2022-03-02 13:05:00|112.49|111.39|112.13|111.03|112.74|111.64|112.03|110.93|349
1646226600000|2022-03-02 13:10:00|112.14|111.04|111.79|110.69|112.29|111.19|111.76|110.66|336
1646226900000|2022-03-02 13:15:00|111.8|110.7|110.79|109.69|111.9|110.8|110.55|109.45|468
1646227200000|2022-03-02 13:20:00|110.8|109.7|111.08|109.98|111.33|110.23|110.79|109.69|398
1646227500000|2022-03-02 13:25:00|111.07|109.97|111.44|110.34|111.6|110.5|110.95|109.85|405
1646227800000|2022-03-02 13:30:00|111.45|110.35|111.17|110.07|111.9|110.8|110.88|109.78|438
1646228100000|2022-03-02 13:35:00|111.18|110.08|110.6|109.5|111.31|110.21|110.48|109.38|382
1646228400000|2022-03-02 13:40:00|110.61|109.51|110.06|108.96|110.72|109.62|109.73|108.63|449
1646228700000|2022-03-02 13:45:00|110.07|108.97|110.62|109.52|110.74|109.64|109.93|108.83|399
1646229000000|2022-03-02 13:50:00|110.63|109.53|110.57|109.47|110.77|109.67|110.23|109.13|361
1646229300000|2022-03-02 13:55:00|110.56|109.46|110.48|109.38|110.56|109.46|110.14|109.04|380
1646229600000|2022-03-02 14:00:00|110.47|109.37|110.95|109.85|111.08|109.98|110.37|109.27|376
1646229900000|2022-03-02 14:05:00|110.94|109.84|110.36|109.26|111.13|110.03|110.35|109.25|377
1646230200000|2022-03-02 14:10:00|110.35|109.25|110.58|109.48|110.6|109.5|110.2|109.1|316
1646230500000|2022-03-02 14:15:00|110.57|109.47|110.88|109.78|110.96|109.86|110.25|109.15|387
1646230800000|2022-03-02 14:20:00|110.86|109.76|110.79|109.69|110.92|109.82|110.66|109.56|298
1646231100000|2022-03-02 14:25:00|110.78|109.68|110.88|109.78|111.09|109.99|110.66|109.56|377
1646231400000|2022-03-02 14:30:00|110.89|109.79|110.95|109.85|111.19|110.09|110.62|109.52|473
1646231700000|2022-03-02 14:35:00|110.96|109.86|111.04|109.94|111.1|110|110.57|109.47|298
1646232000000|2022-03-02 14:40:00|111.06|109.96|112.74|111.64|113|111.9|110.94|109.84|624
1646232300000|2022-03-02 14:45:00|112.72|111.62|112.35|111.25|112.84|111.74|112.13|111.03|528
1646232600000|2022-03-02 14:50:00|112.34|111.24|112.36|111.26|112.45|111.35|111.92|110.82|440
1646232900000|2022-03-02 14:55:00|112.38|111.28|112.66|111.56|112.74|111.64|112.12|111.02|453
1646233200000|2022-03-02 15:00:00|112.67|111.57|113.31|112.21|113.82|112.72|112.67|111.57|584
1646233500000|2022-03-02 15:05:00|113.34|112.24|111.44|110.34|113.51|112.41|110.93|109.83|614
1646233800000|2022-03-02 15:10:00|111.46|110.36|110.97|109.87|111.75|110.65|110.67|109.57|528
1646234100000|2022-03-02 15:15:00|110.98|109.88|110.79|109.69|111.57|110.47|110.51|109.41|499
1646234400000|2022-03-02 15:20:00|110.8|109.7|111.14|110.04|111.65|110.55|110.8|109.7|444
1646234700000|2022-03-02 15:25:00|111.15|110.05|111.67|110.57|111.77|110.67|110.26|109.16|539
1646235000000|2022-03-02 15:30:00|111.61|110.51|111.05|109.95|112.05|110.95|111.02|109.92|581
1646235300000|2022-03-02 15:35:00|111.06|109.96|111.44|110.34|111.6|110.5|110.82|109.72|451
1646235600000|2022-03-02 15:40:00|111.45|110.35|111.08|109.98|111.56|110.46|110.92|109.82|404
1646235900000|2022-03-02 15:45:00|111.07|109.97|111.53|110.43|111.56|110.46|110.86|109.76|398
1646236200000|2022-03-02 15:50:00|111.54|110.44|110.92|109.82|111.58|110.48|110.92|109.82|379
1646236500000|2022-03-02 15:55:00|110.91|109.81|111.23|110.13|111.36|110.26|110.84|109.74|378
1646236800000|2022-03-02 16:00:00|111.24|110.14|111.4|110.3|111.7|110.6|110.88|109.78|518
1646237100000|2022-03-02 16:05:00|111.41|110.31|111.45|110.35|111.54|110.44|111.2|110.1|405
1646237400000|2022-03-02 16:10:00|111.46|110.36|111.68|110.58|111.68|110.58|111.41|110.31|288
1646237700000|2022-03-02 16:15:00|111.66|110.56|111.57|110.47|111.68|110.58|111.43|110.33|335
1646238000000|2022-03-02 16:20:00|111.56|110.46|111.62|110.52|111.86|110.76|111.37|110.27|341
1646238300000|2022-03-02 16:25:00|111.63|110.53|111.59|110.49|111.81|110.71|111.52|110.42|322
1646238600000|2022-03-02 16:30:00|111.6|110.5|111.82|110.72|111.96|110.86|111.47|110.37|337
1646238900000|2022-03-02 16:35:00|111.83|110.73|111.56|110.46|111.86|110.76|111.53|110.43|343
1646239200000|2022-03-02 16:40:00|111.57|110.47|111.42|110.32|111.7|110.6|111.33|110.23|370
1646239500000|2022-03-02 16:45:00|111.41|110.31|111.45|110.35|111.58|110.48|111.39|110.29|304
1646239800000|2022-03-02 16:50:00|111.44|110.34|111.45|110.35|111.55|110.45|111.35|110.25|305
1646240100000|2022-03-02 16:55:00|111.46|110.36|111.48|110.38|111.65|110.55|111.37|110.27|312
1646240400000|2022-03-02 17:00:00|111.49|110.39|111.53|110.43|111.63|110.53|111.25|110.15|309
1646240700000|2022-03-02 17:05:00|111.54|110.44|111.83|110.73|111.88|110.78|111.44|110.34|277
1646241000000|2022-03-02 17:10:00|111.82|110.72|111.73|110.63|111.9|110.8|111.55|110.45|359
1646241300000|2022-03-02 17:15:00|111.74|110.64|111.63|110.53|111.76|110.66|111.56|110.46|267
1646241600000|2022-03-02 17:20:00|111.64|110.54|111.52|110.42|111.68|110.58|111.42|110.32|299
1646241900000|2022-03-02 17:25:00|111.51|110.41|111.46|110.36|111.53|110.43|111.25|110.15|250
1646242200000|2022-03-02 17:30:00|111.47|110.37|111.68|110.58|111.71|110.61|111.36|110.26|273
1646242500000|2022-03-02 17:35:00|111.66|110.56|111.67|110.57|111.76|110.66|111.59|110.49|210
1646242800000|2022-03-02 17:40:00|111.68|110.58|111.73|110.63|111.79|110.69|111.59|110.49|261
1646243100000|2022-03-02 17:45:00|111.74|110.64|111.14|110.04|111.87|110.77|111.14|110.04|282
1646243400000|2022-03-02 17:50:00|111.15|110.05|110.56|109.46|111.19|110.09|110.56|109.46|409
1646243700000|2022-03-02 17:55:00|110.57|109.47|110.69|109.59|110.85|109.75|110.55|109.45|292
1646244000000|2022-03-02 18:00:00|110.7|109.6|111.14|110.04|111.19|110.09|110.7|109.6|238
1646244300000|2022-03-02 18:05:00|111.13|110.03|111.27|110.17|111.33|110.23|111.06|109.96|219
1646244600000|2022-03-02 18:10:00|111.26|110.16|111.34|110.24|111.47|110.37|111.26|110.16|231
1646244900000|2022-03-02 18:15:00|111.35|110.25|110.95|109.85|111.37|110.27|110.88|109.78|306
1646245200000|2022-03-02 18:20:00|110.94|109.84|110.85|109.75|111.17|110.07|110.81|109.71|295
1646245500000|2022-03-02 18:25:00|110.84|109.74|110.93|109.83|111.03|109.93|110.84|109.74|303
1646245800000|2022-03-02 18:30:00|110.94|109.84|111.23|110.13|111.29|110.19|110.94|109.84|316
1646246100000|2022-03-02 18:35:00|111.22|110.12|110.83|109.73|111.23|110.13|110.83|109.73|285
1646246400000|2022-03-02 18:40:00|110.82|109.72|110.54|109.44|110.83|109.73|110.44|109.34|319
1646246700000|2022-03-02 18:45:00|110.55|109.45|110.44|109.34|110.57|109.47|110.32|109.22|342
1646247000000|2022-03-02 18:50:00|110.45|109.35|110.58|109.48|110.67|109.57|110.41|109.31|311
1646247300000|2022-03-02 18:55:00|110.57|109.47|110.65|109.55|110.71|109.61|110.45|109.35|259
1646247600000|2022-03-02 19:00:00|110.68|109.58|110.96|109.86|111.02|109.92|110.65|109.55|274
1646247900000|2022-03-02 19:05:00|110.95|109.85|110.77|109.67|111.09|109.99|110.75|109.65|262
1646248200000|2022-03-02 19:10:00|110.76|109.66|110.66|109.56|110.85|109.75|110.65|109.55|208
1646248500000|2022-03-02 19:15:00|110.67|109.57|110.57|109.47|110.75|109.65|110.47|109.37|260
1646248800000|2022-03-02 19:20:00|110.58|109.48|110.2|109.1|110.64|109.54|110.07|108.97|354
1646249100000|2022-03-02 19:25:00|110.21|109.11|110.17|109.07|110.29|109.19|109.96|108.86|362
1646249400000|2022-03-02 19:30:00|110.15|109.05|110.35|109.25|110.36|109.26|109.98|108.88|317
1646249700000|2022-03-02 19:35:00|110.34|109.24|110.87|109.77|110.98|109.88|110.34|109.24|318
1646250000000|2022-03-02 19:40:00|110.88|109.78|110.97|109.87|111.05|109.95|110.81|109.71|285
1646250300000|2022-03-02 19:45:00|110.98|109.88|111.02|109.92|111.09|109.99|110.91|109.81|342
1646250600000|2022-03-02 19:50:00|111.03|109.93|110.88|109.78|111.14|110.04|110.85|109.75|304
1646250900000|2022-03-02 19:55:00|110.91|109.81|110.9|109.8|110.93|109.83|110.79|109.69|284
1646251200000|2022-03-02 20:00:00|110.89|109.79|110.93|109.83|111.06|109.96|110.75|109.65|335
1646251500000|2022-03-02 20:05:00|110.94|109.84|110.86|109.76|110.95|109.85|110.73|109.63|329
1646251800000|2022-03-02 20:10:00|110.85|109.75|110.86|109.76|110.95|109.85|110.76|109.66|307
1646252100000|2022-03-02 20:15:00|110.85|109.75|110.89|109.79|110.9|109.8|110.71|109.61|306
1646252400000|2022-03-02 20:20:00|110.88|109.78|110.83|109.73|110.97|109.87|110.74|109.64|250
1646252700000|2022-03-02 20:25:00|110.84|109.74|110.99|109.89|111.02|109.92|110.8|109.7|238
1646253000000|2022-03-02 20:30:00|110.98|109.88|111.24|110.14|111.34|110.24|110.88|109.78|297
1646253300000|2022-03-02 20:35:00|111.26|110.16|110.94|109.84|111.26|110.16|110.92|109.82|278
1646253600000|2022-03-02 20:40:00|110.93|109.83|110.95|109.85|111.03|109.93|110.81|109.71|236
1646253900000|2022-03-02 20:45:00|110.97|109.87|111.07|109.97|111.15|110.05|110.73|109.63|311
1646254200000|2022-03-02 20:50:00|111.11|110.01|111.02|109.92|111.23|110.13|111|109.9|228
1646254500000|2022-03-02 20:55:00|111.03|109.93|111.1|110|111.14|110.04|110.93|109.83|296
1646254800000|2022-03-02 21:00:00|111.11|110.01|111|109.9|111.16|110.06|110.98|109.88|235
1646255100000|2022-03-02 21:05:00|110.99|109.89|110.93|109.83|111.02|109.92|110.89|109.79|221
1646255400000|2022-03-02 21:10:00|110.94|109.84|110.94|109.84|111.03|109.93|110.9|109.8|188
1646255700000|2022-03-02 21:15:00|110.93|109.83|111.15|110.05|111.15|110.05|110.9|109.8|226
1646256000000|2022-03-02 21:20:00|111.16|110.06|110.96|109.86|111.2|110.1|110.86|109.76|263
1646256300000|2022-03-02 21:25:00|110.97|109.87|111|109.9|111.06|109.96|110.92|109.82|254
1646256600000|2022-03-02 21:30:00|111.01|109.91|111.03|109.93|111.06|109.96|110.9|109.8|177
1646256900000|2022-03-02 21:35:00|111.04|109.94|111.07|109.97|111.17|110.07|111.02|109.92|237
1646257200000|2022-03-02 21:40:00|111.06|109.96|111.14|110.04|111.18|110.08|111.05|109.95|205
1646257500000|2022-03-02 21:45:00|111.16|110.06|111.26|110.16|111.29|110.19|111.13|110.03|260
1646257800000|2022-03-02 21:50:00|111.28|110.18|111.51|110.41|111.55|110.45|111.28|110.18|331
1646258100000|2022-03-02 21:55:00|111.5|110.4|111.77|110.67|111.81|110.71|111.34|110.24|334
1646258400000|2022-03-02 22:00:00|111.76|110.66|111.86|110.76|111.93|110.83|111.73|110.63|180
1646258700000|2022-03-02 22:05:00|111.85|110.75|111.27|110.17|112.1|111|111.26|110.16|227
1646259000000|2022-03-02 22:10:00|111.26|110.16|111.34|110.24|111.4|110.3|111.13|110.03|214
1646259300000|2022-03-02 22:15:00|111.33|110.23|111.18|110.08|111.34|110.24|111.02|109.92|247
1646259600000|2022-03-02 22:20:00|111.16|110.06|111.27|110.17|111.38|110.28|111.13|110.03|229
1646259900000|2022-03-02 22:25:00|111.25|110.15|111.26|110.16|111.35|110.25|111.23|110.13|234
1646260200000|2022-03-02 22:30:00|111.28|110.18|111.36|110.26|111.36|110.26|111.11|110.01|203
1646260500000|2022-03-02 22:35:00|111.35|110.25|111.45|110.35|111.47|110.37|111.34|110.24|267
1646260800000|2022-03-02 22:40:00|111.43|110.33|111.33|110.23|111.47|110.37|111.22|110.12|266
1646261100000|2022-03-02 22:45:00|111.35|110.25|111.21|110.11|111.48|110.38|111.19|110.09|295
1646261400000|2022-03-02 22:50:00|111.22|110.12|111.26|110.16|111.27|110.17|111.12|110.02|233
1646261700000|2022-03-02 22:55:00|111.25|110.15|111.21|110.11|111.27|110.17|111.14|110.04|252
1646262000000|2022-03-02 23:00:00|111.2|110.1|111.17|110.07|111.26|110.16|111.02|109.92|293
1646262300000|2022-03-02 23:05:00|111.16|110.06|111.17|110.07|111.28|110.18|111.14|110.04|317
1646262600000|2022-03-02 23:10:00|111.21|110.11|110.99|109.89|111.21|110.11|110.95|109.85|276
1646262900000|2022-03-02 23:15:00|110.98|109.88|111.25|110.15|111.38|110.28|110.96|109.86|314
1646263200000|2022-03-02 23:20:00|111.24|110.14|111.2|110.1|111.26|110.16|110.97|109.87|237
1646263500000|2022-03-02 23:25:00|111.19|110.09|111.07|109.97|111.46|110.36|111.07|109.97|274
1646263800000|2022-03-02 23:30:00|111.08|109.98|111.06|109.96|111.24|110.14|110.67|109.57|334
1646264100000|2022-03-02 23:35:00|111.05|109.95|110.89|109.79|111.07|109.97|110.86|109.76|255
1646264400000|2022-03-02 23:40:00|110.88|109.78|110.82|109.72|110.91|109.81|110.72|109.62|254
1646264700000|2022-03-02 23:45:00|110.81|109.71|110.68|109.58|110.91|109.81|110.53|109.43|318
1646265000000|2022-03-02 23:50:00|110.67|109.57|110.88|109.78|110.91|109.81|110.56|109.46|279
1646265300000|2022-03-02 23:55:00|110.87|109.77|110.94|109.84|110.96|109.86|110.76|109.66|199
1646265600000|2022-03-03 00:00:00|110.95|109.85|110.83|109.73|111.44|110.34|110.69|109.59|329
1646265900000|2022-03-03 00:05:00|110.84|109.74|110.85|109.75|111.05|109.95|110.66|109.56|292
1646266200000|2022-03-03 00:10:00|110.84|109.74|110.76|109.66|110.88|109.78|110.56|109.46|293
1646266500000|2022-03-03 00:15:00|110.77|109.67|111|109.9|111.18|110.08|110.75|109.65|245
1646266800000|2022-03-03 00:20:00|111.01|109.91|111.18|110.08|111.34|110.24|111.01|109.91|289
1646267100000|2022-03-03 00:25:00|111.21|110.11|111.43|110.33|111.44|110.34|111.02|109.92|288
1646267400000|2022-03-03 00:30:00|111.41|110.31|111.86|110.76|112.07|110.97|111.41|110.31|374
1646267700000|2022-03-03 00:35:00|111.85|110.75|111.57|110.47|111.87|110.77|111.53|110.43|289
1646268000000|2022-03-03 00:40:00|111.58|110.48|111.57|110.47|111.68|110.58|111.51|110.41|273
1646268300000|2022-03-03 00:45:00|111.56|110.46|111.62|110.52|111.68|110.58|111.54|110.44|207
1646268600000|2022-03-03 00:50:00|111.63|110.53|111.69|110.59|111.76|110.66|111.54|110.44|269
1646268900000|2022-03-03 00:55:00|111.68|110.58|111.69|110.59|111.78|110.68|111.55|110.45|237
1646269200000|2022-03-03 01:00:00|111.7|110.6|111.72|110.62|111.76|110.66|111.57|110.47|293
1646269500000|2022-03-03 01:05:00|111.73|110.63|111.64|110.54|111.75|110.65|111.63|110.53|262
1646269800000|2022-03-03 01:10:00|111.65|110.55|110.84|109.74|111.65|110.55|110.73|109.63|338
1646270100000|2022-03-03 01:15:00|110.82|109.72|111.13|110.03|111.28|110.18|110.81|109.71|280
1646270400000|2022-03-03 01:20:00|111.07|109.97|111.53|110.43|111.54|110.44|111.05|109.95|232
1646270700000|2022-03-03 01:25:00|111.52|110.42|111.65|110.55|111.73|110.63|111.36|110.26|309
1646271000000|2022-03-03 01:30:00|111.66|110.56|111.84|110.74|111.95|110.85|111.64|110.54|279
1646271300000|2022-03-03 01:35:00|111.83|110.73|111.33|110.23|111.9|110.8|111.32|110.22|318
1646271600000|2022-03-03 01:40:00|111.34|110.24|111.25|110.15|111.43|110.33|111.14|110.04|251
1646271900000|2022-03-03 01:45:00|111.26|110.16|111.17|110.07|111.39|110.29|110.93|109.83|234
1646272200000|2022-03-03 01:50:00|111.18|110.08|111.16|110.06|111.28|110.18|111.09|109.99|247
1646272500000|2022-03-03 01:55:00|111.19|110.09|111.28|110.18|111.42|110.32|111.15|110.05|185
1646272800000|2022-03-03 02:00:00|111.27|110.17|111.21|110.11|111.42|110.32|111.17|110.07|249
1646273100000|2022-03-03 02:05:00|111.22|110.12|110.72|109.62|111.36|110.26|110.66|109.56|321
1646273400000|2022-03-03 02:10:00|110.71|109.61|110.79|109.69|110.89|109.79|110.71|109.61|256
1646273700000|2022-03-03 02:15:00|110.8|109.7|111.06|109.96|111.1|110|110.77|109.67|219
1646274000000|2022-03-03 02:20:00|111.05|109.95|111.25|110.15|111.28|110.18|111|109.9|194
1646274300000|2022-03-03 02:25:00|111.27|110.17|111.38|110.28|111.47|110.37|111.25|110.15|162
1646274600000|2022-03-03 02:30:00|111.37|110.27|110.85|109.75|111.37|110.27|110.61|109.51|312
1646274900000|2022-03-03 02:35:00|110.84|109.74|111.15|110.05|111.17|110.07|110.67|109.57|257
1646275200000|2022-03-03 02:40:00|111.14|110.04|111.23|110.13|111.47|110.37|111.13|110.03|283
1646275500000|2022-03-03 02:45:00|111.24|110.14|111.27|110.17|111.4|110.3|111.05|109.95|233
1646275800000|2022-03-03 02:50:00|111.28|110.18|111.36|110.26|111.43|110.33|111.11|110.01|254
1646276100000|2022-03-03 02:55:00|111.35|110.25|111.46|110.36|111.69|110.59|111.24|110.14|312
1646276400000|2022-03-03 03:00:00|111.45|110.35|111.49|110.39|111.65|110.55|111.36|110.26|265
1646276700000|2022-03-03 03:05:00|111.48|110.38|111.25|110.15|111.48|110.38|111.16|110.06|318
1646277000000|2022-03-03 03:10:00|111.26|110.16|111.34|110.24|111.39|110.29|111.15|110.05|294
1646277300000|2022-03-03 03:15:00|111.35|110.25|111.33|110.23|111.46|110.36|111.25|110.15|276
1646277600000|2022-03-03 03:20:00|111.32|110.22|111.38|110.28|111.41|110.31|111.27|110.17|241
1646277900000|2022-03-03 03:25:00|111.39|110.29|111.3|110.2|111.41|110.31|111.27|110.17|221
1646278200000|2022-03-03 03:30:00|111.28|110.18|111.23|110.13|111.38|110.28|111.06|109.96|216
1646278500000|2022-03-03 03:35:00|111.22|110.12|110.16|109.06|111.37|110.27|110.08|108.98|377
1646278800000|2022-03-03 03:40:00|110.19|109.09|110.64|109.54|110.86|109.76|110.16|109.06|357
1646279100000|2022-03-03 03:45:00|110.63|109.53|110.27|109.17|110.7|109.6|109.92|108.82|452
1646279400000|2022-03-03 03:50:00|110.28|109.18|110.72|109.62|110.75|109.65|110.14|109.04|360
1646279700000|2022-03-03 03:55:00|110.73|109.63|110.75|109.65|110.82|109.72|110.49|109.39|301
1646280000000|2022-03-03 04:00:00|110.76|109.66|111.43|110.33|111.43|110.33|110.66|109.56|420
1646280300000|2022-03-03 04:05:00|111.44|110.34|111.64|110.54|111.75|110.65|111.33|110.23|351
1646280600000|2022-03-03 04:10:00|111.63|110.53|111.6|110.5|112.57|111.47|111.54|110.44|380
1646280900000|2022-03-03 04:15:00|111.61|110.51|111.73|110.63|111.86|110.76|111.52|110.42|260
1646281200000|2022-03-03 04:20:00|111.75|110.65|111.7|110.6|111.79|110.69|111.62|110.52|260
1646281500000|2022-03-03 04:25:00|111.71|110.61|112.16|111.06|112.24|111.14|111.71|110.61|313
1646281800000|2022-03-03 04:30:00|112.17|111.07|112.1|111|112.37|111.27|112.09|110.99|287
1646282100000|2022-03-03 04:35:00|112.11|111.01|111.76|110.66|112.15|111.05|111.7|110.6|288
1646282400000|2022-03-03 04:40:00|111.77|110.67|111.66|110.56|111.77|110.67|111.54|110.44|281
1646282700000|2022-03-03 04:45:00|111.64|110.54|110.95|109.85|111.67|110.57|110.84|109.74|377
1646283000000|2022-03-03 04:50:00|110.94|109.84|111.01|109.91|111.01|109.91|110.83|109.73|262
1646283300000|2022-03-03 04:55:00|111.02|109.92|111.21|110.11|111.25|110.15|111|109.9|270
1646283600000|2022-03-03 05:00:00|111.22|110.12|111.33|110.23|111.33|110.23|111.15|110.05|246
1646283900000|2022-03-03 05:05:00|111.32|110.22|111.52|110.42|111.54|110.44|111.08|109.98|279
1646284200000|2022-03-03 05:10:00|111.48|110.38|111.67|110.57|111.68|110.58|111.45|110.35|233
1646284500000|2022-03-03 05:15:00|111.68|110.58|111.5|110.4|111.68|110.58|111.49|110.39|196
1646284800000|2022-03-03 05:20:00|111.49|110.39|111.56|110.46|111.58|110.48|111.38|110.28|280
1646285100000|2022-03-03 05:25:00|111.57|110.47|111.51|110.41|111.68|110.58|111.24|110.14|301
1646285400000|2022-03-03 05:30:00|111.52|110.42|111.23|110.13|111.54|110.44|111.13|110.03|292
1646285700000|2022-03-03 05:35:00|111.24|110.14|111.41|110.31|111.44|110.34|111.23|110.13|215
1646286000000|2022-03-03 05:40:00|111.42|110.32|111.53|110.43|111.59|110.49|111.36|110.26|280
1646286300000|2022-03-03 05:45:00|111.52|110.42|111.41|110.31|111.63|110.53|111.33|110.23|271
1646286600000|2022-03-03 05:50:00|111.38|110.28|111.62|110.52|111.69|110.59|111.33|110.23|213
1646286900000|2022-03-03 05:55:00|111.63|110.53|111.53|110.43|111.72|110.62|111.53|110.43|196
1646287200000|2022-03-03 06:00:00|111.54|110.44|111.92|110.82|111.93|110.83|111.53|110.43|333
1646287500000|2022-03-03 06:05:00|111.9|110.8|111.46|110.36|111.93|110.83|111.44|110.34|310
1646287800000|2022-03-03 06:10:00|111.45|110.35|110.91|109.81|111.48|110.38|110.84|109.74|402
1646288100000|2022-03-03 06:15:00|110.89|109.79|111.09|109.99|111.34|110.24|110.84|109.74|357
1646288400000|2022-03-03 06:20:00|111.11|110.01|111.16|110.06|111.26|110.16|111.06|109.96|266
1646288700000|2022-03-03 06:25:00|111.17|110.07|111.33|110.23|111.37|110.27|111.15|110.05|214
1646289000000|2022-03-03 06:30:00|111.34|110.24|112.18|111.08|112.23|111.13|111.14|110.04|313
1646289300000|2022-03-03 06:35:00|112.19|111.09|112.33|111.23|112.5|111.4|112.14|111.04|296
1646289600000|2022-03-03 06:40:00|112.34|111.24|112.31|111.21|112.36|111.26|112.14|111.04|262
1646289900000|2022-03-03 06:45:00|112.32|111.22|112.36|111.26|112.53|111.43|112.24|111.14|374
1646290200000|2022-03-03 06:50:00|112.38|111.28|112.39|111.29|112.4|111.3|112.12|111.02|268
1646290500000|2022-03-03 06:55:00|112.4|111.3|112.87|111.77|112.95|111.85|112.31|111.21|269
1646290800000|2022-03-03 07:00:00|112.86|111.76|113.04|111.94|113.48|112.38|112.73|111.63|308
1646291100000|2022-03-03 07:05:00|113.05|111.95|112.93|111.83|113.11|112.01|112.77|111.67|286
1646291400000|2022-03-03 07:10:00|112.94|111.84|112.86|111.76|113.12|112.02|112.6|111.5|292
1646291700000|2022-03-03 07:15:00|112.85|111.75|112.48|111.38|112.91|111.81|112.45|111.35|311
1646292000000|2022-03-03 07:20:00|112.49|111.39|112.52|111.42|112.65|111.55|112.45|111.35|283
1646292300000|2022-03-03 07:25:00|112.51|111.41|112.63|111.53|112.75|111.65|112.47|111.37|317
1646292600000|2022-03-03 07:30:00|112.62|111.52|112.56|111.46|112.76|111.66|112.55|111.45|273
1646292900000|2022-03-03 07:35:00|112.55|111.45|112.37|111.27|112.62|111.52|112.33|111.23|319
1646293200000|2022-03-03 07:40:00|112.34|111.24|112.28|111.18|112.4|111.3|112.16|111.06|329
1646293500000|2022-03-03 07:45:00|112.26|111.16|112.45|111.35|112.45|111.35|112.16|111.06|293
1646293800000|2022-03-03 07:50:00|112.44|111.34|112.37|111.27|112.44|111.34|112.24|111.14|242
1646294100000|2022-03-03 07:55:00|112.36|111.26|112.17|111.07|112.38|111.28|111.83|110.73|295
1646294400000|2022-03-03 08:00:00|112.16|111.06|112.16|111.06|112.25|111.15|112.06|110.96|326
1646294700000|2022-03-03 08:05:00|112.17|111.07|112.23|111.13|112.27|111.17|111.95|110.85|282
1646295000000|2022-03-03 08:10:00|112.24|111.14|112.52|111.42|112.55|111.45|112.17|111.07|268
1646295300000|2022-03-03 08:15:00|112.53|111.43|112.28|111.18|112.62|111.52|112.22|111.12|309
1646295600000|2022-03-03 08:20:00|112.29|111.19|112.13|111.03|112.29|111.19|111.98|110.88|214
1646295900000|2022-03-03 08:25:00|112.11|111.01|111.92|110.82|112.15|111.05|111.9|110.8|227
1646296200000|2022-03-03 08:30:00|111.93|110.83|111.76|110.66|112.05|110.95|111.73|110.63|308
1646296500000|2022-03-03 08:35:00|111.72|110.62|111.54|110.44|111.82|110.72|111.39|110.29|363
1646296800000|2022-03-03 08:40:00|111.56|110.46|111.72|110.62|111.75|110.65|111.52|110.42|295
1646297100000|2022-03-03 08:45:00|111.71|110.61|111.63|110.53|111.75|110.65|111.58|110.48|266
1646297400000|2022-03-03 08:50:00|111.64|110.54|111.54|110.44|111.69|110.59|111.37|110.27|268
1646297700000|2022-03-03 08:55:00|111.53|110.43|111.66|110.56|111.7|110.6|111.45|110.35|329
1646298000000|2022-03-03 09:00:00|111.67|110.57|111.56|110.46|111.75|110.65|111.52|110.42|295
1646298300000|2022-03-03 09:05:00|111.55|110.45|111.35|110.25|111.63|110.53|111.25|110.15|296
1646298600000|2022-03-03 09:10:00|111.34|110.24|111.32|110.22|111.37|110.27|111.27|110.17|254
1646298900000|2022-03-03 09:15:00|111.31|110.21|111.28|110.18|111.36|110.26|111.25|110.15|261
1646299200000|2022-03-03 09:20:00|111.26|110.16|111.18|110.08|111.27|110.17|111.02|109.92|225
1646299500000|2022-03-03 09:25:00|111.19|110.09|111.22|110.12|111.42|110.32|111.19|110.09|231
1646299800000|2022-03-03 09:30:00|111.21|110.11|111.35|110.25|111.36|110.26|110.84|109.74|325
1646300100000|2022-03-03 09:35:00|111.31|110.21|111.13|110.03|111.44|110.34|110.85|109.75|320
1646300400000|2022-03-03 09:40:00|111.15|110.05|111.22|110.12|111.33|110.23|111.11|110.01|305
1646300700000|2022-03-03 09:45:00|111.21|110.11|111.35|110.25|111.48|110.38|111.21|110.11|285
1646301000000|2022-03-03 09:50:00|111.36|110.26|111.47|110.37|111.64|110.54|111.23|110.13|291
1646301300000|2022-03-03 09:55:00|111.46|110.36|111.55|110.45|111.57|110.47|111.36|110.26|237
1646301600000|2022-03-03 10:00:00|111.54|110.44|111.55|110.45|111.85|110.75|111.53|110.43|314
1646301900000|2022-03-03 10:05:00|111.54|110.44|111.34|110.24|111.58|110.48|111.22|110.12|269
1646302200000|2022-03-03 10:10:00|111.33|110.23|111.42|110.32|111.49|110.39|111.3|110.2|285
1646302500000|2022-03-03 10:15:00|111.41|110.31|111.62|110.52|111.7|110.6|111.41|110.31|289
1646302800000|2022-03-03 10:20:00|111.65|110.55|111.68|110.58|111.85|110.75|111.58|110.48|259
1646303100000|2022-03-03 10:25:00|111.67|110.57|111.57|110.47|111.69|110.59|111.46|110.36|207
1646303400000|2022-03-03 10:30:00|111.58|110.48|111.93|110.83|111.94|110.84|111.56|110.46|279
1646303700000|2022-03-03 10:35:00|111.92|110.82|111.49|110.39|111.94|110.84|111.36|110.26|326
1646304000000|2022-03-03 10:40:00|111.5|110.4|111.72|110.62|111.75|110.65|111.5|110.4|233
1646304300000|2022-03-03 10:45:00|111.71|110.61|112.28|111.18|112.56|111.46|111.71|110.61|390
1646304600000|2022-03-03 10:50:00|112.29|111.19|112.25|111.15|112.38|111.28|112.14|111.04|277
1646304900000|2022-03-03 10:55:00|112.26|111.16|112.36|111.26|112.37|111.27|112.1|111|321
1646305200000|2022-03-03 11:00:00|112.37|111.27|112.36|111.26|112.43|111.33|112.24|111.14|262
1646305500000|2022-03-03 11:05:00|112.35|111.25|112.42|111.32|112.54|111.44|112.12|111.02|358
1646305800000|2022-03-03 11:10:00|112.41|111.31|112.35|111.25|112.55|111.45|112.3|111.2|335
1646306100000|2022-03-03 11:15:00|112.37|111.27|112.59|111.49|112.68|111.58|112.31|111.21|348
1646306400000|2022-03-03 11:20:00|112.6|111.5|112.63|111.53|112.71|111.61|112.53|111.43|239
1646306700000|2022-03-03 11:25:00|112.62|111.52|112.64|111.54|112.78|111.68|112.54|111.44|321
1646307000000|2022-03-03 11:30:00|112.62|111.52|112.52|111.42|112.72|111.62|112.48|111.38|320
1646307300000|2022-03-03 11:35:00|112.53|111.43|112.24|111.14|112.53|111.43|112.22|111.12|264
1646307600000|2022-03-03 11:40:00|112.23|111.13|112.09|110.99|112.27|111.17|112.05|110.95|294
1646307900000|2022-03-03 11:45:00|112.11|111.01|111.91|110.81|112.11|111.01|111.75|110.65|303
1646308200000|2022-03-03 11:50:00|111.92|110.82|111.93|110.83|111.96|110.86|111.77|110.67|223
1646308500000|2022-03-03 11:55:00|111.92|110.82|111.83|110.73|111.92|110.82|111.72|110.62|316
1646308800000|2022-03-03 12:00:00|111.81|110.71|111.98|110.88|112.03|110.93|111.76|110.66|254
1646309100000|2022-03-03 12:05:00|111.96|110.86|111.66|110.56|112.13|111.03|111.37|110.27|320
1646309400000|2022-03-03 12:10:00|111.65|110.55|111.74|110.64|111.88|110.78|111.65|110.55|227
1646309700000|2022-03-03 12:15:00|111.77|110.67|112.1|111|112.27|111.17|111.75|110.65|282
1646310000000|2022-03-03 12:20:00|112.09|110.99|112.15|111.05|112.26|111.16|111.99|110.89|238
1646310300000|2022-03-03 12:25:00|112.14|111.04|112.44|111.34|112.6|111.5|112.14|111.04|324
1646310600000|2022-03-03 12:30:00|112.45|111.35|112.26|111.16|112.49|111.39|112.18|111.08|287
1646310900000|2022-03-03 12:35:00|112.27|111.17|112.11|111.01|112.35|111.25|112.02|110.92|253
1646311200000|2022-03-03 12:40:00|112.12|111.02|111.97|110.87|112.13|111.03|111.97|110.87|214
1646311500000|2022-03-03 12:45:00|111.96|110.86|111.86|110.76|112.03|110.93|111.74|110.64|242
1646311800000|2022-03-03 12:50:00|111.85|110.75|111.93|110.83|111.99|110.89|111.8|110.7|233
1646312100000|2022-03-03 12:55:00|111.94|110.84|111.97|110.87|112.06|110.96|111.94|110.84|300
1646312400000|2022-03-03 13:00:00|111.98|110.88|111.86|110.76|112.12|111.02|111.73|110.63|293
1646312700000|2022-03-03 13:05:00|111.87|110.77|111.94|110.84|112.01|110.91|111.84|110.74|254
1646313000000|2022-03-03 13:10:00|111.95|110.85|111.97|110.87|111.99|110.89|111.84|110.74|233
1646313300000|2022-03-03 13:15:00|111.96|110.86|111.92|110.82|111.99|110.89|111.86|110.76|195
1646313600000|2022-03-03 13:20:00|111.93|110.83|111.93|110.83|112.01|110.91|111.8|110.7|256
1646313900000|2022-03-03 13:25:00|111.88|110.78|111.69|110.59|111.99|110.89|111.65|110.55|277
1646314200000|2022-03-03 13:30:00|111.68|110.58|111.63|110.53|111.69|110.59|111.42|110.32|258
1646314500000|2022-03-03 13:35:00|111.62|110.52|111.68|110.58|111.88|110.78|111.48|110.38|318
1646314800000|2022-03-03 13:40:00|111.67|110.57|111.95|110.85|112.02|110.92|111.42|110.32|324
1646315100000|2022-03-03 13:45:00|111.94|110.84|111.87|110.77|111.95|110.85|111.72|110.62|237
1646315400000|2022-03-03 13:50:00|111.86|110.76|111.83|110.73|111.88|110.78|111.67|110.57|289
1646315700000|2022-03-03 13:55:00|111.82|110.72|112.08|110.98|112.19|111.09|111.82|110.72|315
1646316000000|2022-03-03 14:00:00|112.07|110.97|112.34|111.24|112.43|111.33|112.06|110.96|371
1646316300000|2022-03-03 14:05:00|112.31|111.21|112.24|111.14|112.44|111.34|112.22|111.12|358
1646316600000|2022-03-03 14:10:00|112.22|111.12|111.86|110.76|112.22|111.12|111.68|110.58|313
1646316900000|2022-03-03 14:15:00|111.87|110.77|111.69|110.59|111.95|110.85|111.6|110.5|271
1646317200000|2022-03-03 14:20:00|111.68|110.58|112.43|111.33|112.7|111.6|111.45|110.35|345
1646317500000|2022-03-03 14:25:00|112.45|111.35|113.4|112.3|113.56|112.46|112.2|111.1|550
1646317800000|2022-03-03 14:30:00|113.39|112.29|112.72|111.62|113.52|112.42|112.7|111.6|456
1646318100000|2022-03-03 14:35:00|112.73|111.63|112.23|111.13|112.74|111.64|112.22|111.12|416
1646318400000|2022-03-03 14:40:00|112.22|111.12|111.71|110.61|112.32|111.22|111.51|110.41|375
1646318700000|2022-03-03 14:45:00|111.72|110.62|111.67|110.57|111.96|110.86|111.26|110.16|461
1646319000000|2022-03-03 14:50:00|111.68|110.58|111.93|110.83|111.96|110.86|111.59|110.49|390
1646319300000|2022-03-03 14:55:00|111.92|110.82|112.15|111.05|112.33|111.23|111.88|110.78|397
1646319600000|2022-03-03 15:00:00|112.17|111.07|112.75|111.65|112.98|111.88|112.11|111.01|462
1646319900000|2022-03-03 15:05:00|112.74|111.64|112.63|111.53|112.76|111.66|111.9|110.8|463
1646320200000|2022-03-03 15:10:00|112.61|111.51|112.66|111.56|112.85|111.75|112.42|111.32|503
1646320500000|2022-03-03 15:15:00|112.67|111.57|112.88|111.78|112.88|111.78|112.02|110.92|497
1646320800000|2022-03-03 15:20:00|112.86|111.76|112.11|111.01|113|111.9|111.97|110.87|465
1646321100000|2022-03-03 15:25:00|112.1|111|112.69|111.59|112.71|111.61|111.99|110.89|437
1646321400000|2022-03-03 15:30:00|112.68|111.58|112.4|111.3|112.84|111.74|112.38|111.28|454
1646321700000|2022-03-03 15:35:00|112.39|111.29|111.59|110.49|112.4|111.3|111.3|110.2|545
1646322000000|2022-03-03 15:40:00|111.63|110.53|110.1|109|111.8|110.7|110.09|108.99|558
1646322300000|2022-03-03 15:45:00|110.09|108.99|110.6|109.5|110.64|109.54|109.22|108.12|538
1646322600000|2022-03-03 15:50:00|110.56|109.46|110.84|109.74|110.86|109.76|110.37|109.27|515
1646322900000|2022-03-03 15:55:00|110.87|109.77|110.51|109.41|110.88|109.78|110.31|109.21|481
1646323200000|2022-03-03 16:00:00|110.5|109.4|109.87|108.77|110.5|109.4|109.41|108.31|585
1646323500000|2022-03-03 16:05:00|109.89|108.79|110.61|109.51|110.66|109.56|109.29|108.19|592
1646323800000|2022-03-03 16:10:00|110.57|109.47|110.09|108.99|110.81|109.71|110.08|108.98|487
1646324100000|2022-03-03 16:15:00|110.1|109|110.6|109.5|110.71|109.61|110.05|108.95|474
1646324400000|2022-03-03 16:20:00|110.61|109.51|110.9|109.8|111.2|110.1|110.6|109.5|438
1646324700000|2022-03-03 16:25:00|110.89|109.79|111.4|110.3|111.68|110.58|110.59|109.49|442
1646325000000|2022-03-03 16:30:00|111.41|110.31|111.09|109.99|111.41|110.31|110.93|109.83|467
1646325300000|2022-03-03 16:35:00|111.1|110|110.67|109.57|111.25|110.15|110.56|109.46|377
1646325600000|2022-03-03 16:40:00|110.69|109.59|110.99|109.89|111.07|109.97|110.44|109.34|413
1646325900000|2022-03-03 16:45:00|110.98|109.88|110.82|109.72|111.08|109.98|110.75|109.65|323
1646326200000|2022-03-03 16:50:00|110.83|109.73|110.39|109.29|110.83|109.73|110.38|109.28|385
1646326500000|2022-03-03 16:55:00|110.4|109.3|110.31|109.21|110.58|109.48|110.12|109.02|469
1646326800000|2022-03-03 17:00:00|110.33|109.23|110.15|109.05|110.34|109.24|110.1|109|445
1646327100000|2022-03-03 17:05:00|110.14|109.04|110.31|109.21|110.32|109.22|109.74|108.64|379
1646327400000|2022-03-03 17:10:00|110.34|109.24|110.76|109.66|110.78|109.68|110.33|109.23|297
1646327700000|2022-03-03 17:15:00|110.74|109.64|110.61|109.51|110.88|109.78|110.57|109.47|352
1646328000000|2022-03-03 17:20:00|110.6|109.5|109.83|108.73|110.71|109.61|109.69|108.59|403
1646328300000|2022-03-03 17:25:00|109.81|108.71|109.12|108.02|110.08|108.98|108.51|107.41|504
1646328600000|2022-03-03 17:30:00|109.13|108.03|109.86|108.76|110.17|109.07|108.75|107.65|528
1646328900000|2022-03-03 17:35:00|109.88|108.78|109.92|108.82|110.35|109.25|109.83|108.73|464
1646329200000|2022-03-03 17:40:00|109.9|108.8|110.1|109|110.11|109.01|109.68|108.58|424
1646329500000|2022-03-03 17:45:00|110.11|109.01|110.29|109.19|110.38|109.28|109.77|108.67|452
1646329800000|2022-03-03 17:50:00|110.3|109.2|109.97|108.87|110.3|109.2|109.91|108.81|333
1646330100000|2022-03-03 17:55:00|109.96|108.86|109.91|108.81|110.11|109.01|109.81|108.71|318
1646330400000|2022-03-03 18:00:00|109.93|108.83|110.76|109.66|110.89|109.79|109.63|108.53|445
1646330700000|2022-03-03 18:05:00|110.75|109.65|111.74|110.64|111.76|110.66|110.63|109.53|509
1646331000000|2022-03-03 18:10:00|111.73|110.63|111.7|110.6|111.95|110.85|111.61|110.51|409
1646331300000|2022-03-03 18:15:00|111.69|110.59|111.59|110.49|111.75|110.65|111.41|110.31|347
1646331600000|2022-03-03 18:20:00|111.58|110.48|111.07|109.97|111.58|110.48|111.02|109.92|348
1646331900000|2022-03-03 18:25:00|111.08|109.98|110.79|109.69|111.1|110|110.71|109.61|332
1646332200000|2022-03-03 18:30:00|110.78|109.68|110.41|109.31|110.78|109.68|110.3|109.2|356
1646332500000|2022-03-03 18:35:00|110.38|109.28|110.36|109.26|110.41|109.31|110.25|109.15|299
1646332800000|2022-03-03 18:40:00|110.38|109.28|110.46|109.36|110.48|109.38|110.29|109.19|297
1646333100000|2022-03-03 18:45:00|110.47|109.37|110.61|109.51|110.63|109.53|110.28|109.18|359
1646333400000|2022-03-03 18:50:00|110.62|109.52|110.58|109.48|110.8|109.7|110.56|109.46|307
1646333700000|2022-03-03 18:55:00|110.57|109.47|110.51|109.41|110.62|109.52|110.3|109.2|405
1646334000000|2022-03-03 19:00:00|110.49|109.39|110.62|109.52|110.76|109.66|110.42|109.32|344
1646334300000|2022-03-03 19:05:00|110.61|109.51|110.7|109.6|110.9|109.8|110.51|109.41|317
1646334600000|2022-03-03 19:10:00|110.69|109.59|111.19|110.09|111.19|110.09|110.69|109.59|366
1646334900000|2022-03-03 19:15:00|111.18|110.08|111.12|110.02|111.19|110.09|111.03|109.93|261
1646335200000|2022-03-03 19:20:00|111.1|110|111.09|109.99|111.16|110.06|110.91|109.81|278
1646335500000|2022-03-03 19:25:00|111.1|110|111.32|110.22|111.33|110.23|111.09|109.99|291
1646335800000|2022-03-03 19:30:00|111.31|110.21|111.18|110.08|111.32|110.22|110.97|109.87|364
1646336100000|2022-03-03 19:35:00|111.17|110.07|111|109.9|111.21|110.11|110.97|109.87|305
1646336400000|2022-03-03 19:40:00|111.01|109.91|110.87|109.77|111.05|109.95|110.79|109.69|356
1646336700000|2022-03-03 19:45:00|110.88|109.78|110.46|109.36|110.91|109.81|110.42|109.32|314
1646337000000|2022-03-03 19:50:00|110.47|109.37|110.65|109.55|110.67|109.57|110.3|109.2|320
1646337300000|2022-03-03 19:55:00|110.66|109.56|110.63|109.53|110.78|109.68|110.48|109.38|349
1646337600000|2022-03-03 20:00:00|110.65|109.55|110.19|109.09|110.65|109.55|109.88|108.78|417
1646337900000|2022-03-03 20:05:00|110.2|109.1|110.2|109.1|110.58|109.48|110.13|109.03|442
1646338200000|2022-03-03 20:10:00|110.21|109.11|110.15|109.05|110.4|109.3|110.14|109.04|422
1646338500000|2022-03-03 20:15:00|110.16|109.06|110.41|109.31|110.61|109.51|110.09|108.99|410
1646338800000|2022-03-03 20:20:00|110.4|109.3|110.56|109.46|110.63|109.53|110.36|109.26|354
1646339100000|2022-03-03 20:25:00|110.57|109.47|110.88|109.78|110.92|109.82|110.48|109.38|324
1646339400000|2022-03-03 20:30:00|110.87|109.77|110.54|109.44|110.87|109.77|110.46|109.36|323
1646339700000|2022-03-03 20:35:00|110.52|109.42|110.53|109.43|110.6|109.5|110.34|109.24|399
1646340000000|2022-03-03 20:40:00|110.51|109.41|110.33|109.23|110.52|109.42|109.97|108.87|408
1646340300000|2022-03-03 20:45:00|110.31|109.21|109.94|108.84|110.33|109.23|109.91|108.81|439
1646340600000|2022-03-03 20:50:00|109.91|108.81|110.32|109.22|110.44|109.34|109.87|108.77|468
1646340900000|2022-03-03 20:55:00|110.33|109.23|110.35|109.25|110.53|109.43|110.21|109.11|400
1646341200000|2022-03-03 21:00:00|110.36|109.26|110.08|108.98|110.49|109.39|110.05|108.95|356
1646341500000|2022-03-03 21:05:00|110.05|108.95|110.77|109.67|110.77|109.67|110.04|108.94|266
1646341800000|2022-03-03 21:10:00|110.8|109.7|111|109.9|111.12|110.02|110.79|109.69|309
1646342100000|2022-03-03 21:15:00|111.01|109.91|110.99|109.89|111.07|109.97|110.82|109.72|259
1646342400000|2022-03-03 21:20:00|110.98|109.88|110.79|109.69|111.01|109.91|110.67|109.57|212
1646342700000|2022-03-03 21:25:00|110.8|109.7|111.02|109.92|111.04|109.94|110.72|109.62|245
1646343000000|2022-03-03 21:30:00|111.03|109.93|110.57|109.47|111.03|109.93|110.42|109.32|269
1646343300000|2022-03-03 21:35:00|110.58|109.48|110.62|109.52|110.71|109.61|110.48|109.38|256
1646343600000|2022-03-03 21:40:00|110.63|109.53|110.7|109.6|110.82|109.72|110.58|109.48|285
1646343900000|2022-03-03 21:45:00|110.69|109.59|111.02|109.92|111.03|109.93|110.53|109.43|313
1646344200000|2022-03-03 21:50:00|111.01|109.91|110.82|109.72|111.03|109.93|110.46|109.36|296
1646344500000|2022-03-03 21:55:00|110.83|109.73|111.05|109.95|111.13|110.03|110.77|109.67|265
1646344800000|2022-03-03 22:00:00|111.04|109.94|111.23|110.13|111.77|110.67|111.02|109.92|322
1646345100000|2022-03-03 22:05:00|111.24|110.14|111.4|110.3|111.56|110.46|111.08|109.98|215
1646345400000|2022-03-03 22:10:00|111.38|110.28|111.29|110.19|111.41|110.31|111.19|110.09|224
1646345700000|2022-03-03 22:15:00|111.28|110.18|111.43|110.33|111.48|110.38|111.19|110.09|173
1646346000000|2022-03-03 22:20:00|111.44|110.34|111.54|110.44|111.71|110.61|111.29|110.19|240
1646346300000|2022-03-03 22:25:00|111.55|110.45|112.03|110.93|112.05|110.95|111.49|110.39|264
1646346600000|2022-03-03 22:30:00|112.04|110.94|112.01|110.91|112.1|111|111.92|110.82|183
1646346900000|2022-03-03 22:35:00|112.02|110.92|112.01|110.91|112.03|110.93|111.73|110.63|269
1646347200000|2022-03-03 22:40:00|112.02|110.92|112.13|111.03|112.24|111.14|111.94|110.84|234
1646347500000|2022-03-03 22:45:00|112.12|111.02|111.74|110.64|112.16|111.06|111.69|110.59|223
1646347800000|2022-03-03 22:50:00|111.73|110.63|111.6|110.5|111.73|110.63|111.59|110.49|206
1646348100000|2022-03-03 22:55:00|111.61|110.51|111.53|110.43|111.63|110.53|111.43|110.33|277
1646348400000|2022-03-03 23:00:00|111.52|110.42|111.41|110.31|111.63|110.53|111.33|110.23|314
1646348700000|2022-03-03 23:05:00|111.42|110.32|111.31|110.21|111.57|110.47|111.29|110.19|299
1646349000000|2022-03-03 23:10:00|111.32|110.22|111.54|110.44|111.61|110.51|111.24|110.14|273
1646349300000|2022-03-03 23:15:00|111.55|110.45|111.71|110.61|111.74|110.64|111.48|110.38|277
1646349600000|2022-03-03 23:20:00|111.7|110.6|111.74|110.64|111.9|110.8|111.7|110.6|279
1646349900000|2022-03-03 23:25:00|111.75|110.65|111.69|110.59|111.81|110.71|111.6|110.5|292
1646350200000|2022-03-03 23:30:00|111.68|110.58|111.5|110.4|111.82|110.72|111.49|110.39|294
1646350500000|2022-03-03 23:35:00|111.51|110.41|111.8|110.7|111.83|110.73|111.48|110.38|267
1646350800000|2022-03-03 23:40:00|111.81|110.71|112.24|111.14|112.38|111.28|111.79|110.69|272
1646351100000|2022-03-03 23:45:00|112.23|111.13|111.9|110.8|112.23|111.13|111.86|110.76|289
1646351400000|2022-03-03 23:50:00|111.91|110.81|111.94|110.84|112.01|110.91|111.76|110.66|263
1646351700000|2022-03-03 23:55:00|111.95|110.85|112.29|111.19|112.48|111.38|111.81|110.71|281
1646352000000|2022-03-04 00:00:00|112.31|111.21|113.09|111.99|113.12|112.02|112.09|110.99|346
1646352300000|2022-03-04 00:05:00|113.08|111.98|112.11|111.01|113.08|111.98|112.1|111|404
1646352600000|2022-03-04 00:10:00|112.1|111|112.4|111.3|112.51|111.41|112.08|110.98|446
1646352900000|2022-03-04 00:15:00|112.41|111.31|112.18|111.08|112.52|111.42|112.04|110.94|420
1646353200000|2022-03-04 00:20:00|112.19|111.09|112.02|110.92|112.4|111.3|112.02|110.92|392
1646353500000|2022-03-04 00:25:00|112.04|110.94|112.5|111.4|112.72|111.62|112.03|110.93|358
1646353800000|2022-03-04 00:30:00|112.49|111.39|113.1|112|113.24|112.14|112.43|111.33|438
1646354100000|2022-03-04 00:35:00|113.09|111.99|111.9|110.8|113.2|112.1|111.81|110.71|515
1646354400000|2022-03-04 00:40:00|111.92|110.82|110.64|109.54|111.96|110.86|110.56|109.46|481
1646354700000|2022-03-04 00:45:00|110.65|109.55|109.35|108.25|110.75|109.65|109.03|107.93|627
1646355000000|2022-03-04 00:50:00|109.3|108.2|108.22|107.12|109.3|108.2|107.98|106.88|635
1646355300000|2022-03-04 00:55:00|108.19|107.09|108.53|107.43|108.93|107.83|108.02|106.92|543
1646355600000|2022-03-04 01:00:00|108.54|107.44|108.73|107.63|108.87|107.77|108.05|106.95|554
1646355900000|2022-03-04 01:05:00|108.74|107.64|106.57|105.47|108.93|107.83|106.37|105.27|530
1646356200000|2022-03-04 01:10:00|106.61|105.51|107.73|106.63|107.84|106.74|106.6|105.5|611
1646356500000|2022-03-04 01:15:00|107.71|106.61|107.08|105.98|108.13|107.03|107.07|105.97|543
1646356800000|2022-03-04 01:20:00|107.09|105.99|108.03|106.93|108.21|107.11|107.03|105.93|561
1646357100000|2022-03-04 01:25:00|108.01|106.91|108.14|107.04|108.21|107.11|107.77|106.67|443
1646357400000|2022-03-04 01:30:00|108.17|107.07|108.09|106.99|108.24|107.14|107.79|106.69|466
1646357700000|2022-03-04 01:35:00|108.1|107|107.94|106.84|108.21|107.11|107.83|106.73|415
1646358000000|2022-03-04 01:40:00|107.96|106.86|108.13|107.03|108.23|107.13|107.84|106.74|457
1646358300000|2022-03-04 01:45:00|108.14|107.04|107.72|106.62|108.17|107.07|107.54|106.44|410
1646358600000|2022-03-04 01:50:00|107.73|106.63|108.02|106.92|108.02|106.92|107.63|106.53|331
1646358900000|2022-03-04 01:55:00|108|106.9|108.44|107.34|108.44|107.34|107.99|106.89|355
1646359200000|2022-03-04 02:00:00|108.43|107.33|108.16|107.06|108.43|107.33|108.04|106.94|368
1646359500000|2022-03-04 02:05:00|108.15|107.05|108.02|106.92|108.23|107.13|107.85|106.75|323
1646359800000|2022-03-04 02:10:00|108.03|106.93|108.13|107.03|108.23|107.13|108.02|106.92|330
1646360100000|2022-03-04 02:15:00|108.14|107.04|108.13|107.03|108.16|107.06|107.96|106.86|308
1646360400000|2022-03-04 02:20:00|108.14|107.04|108.14|107.04|108.22|107.12|108.02|106.92|316
1646360700000|2022-03-04 02:25:00|108.13|107.03|108.42|107.32|108.42|107.32|108.02|106.92|326
1646361000000|2022-03-04 02:30:00|108.41|107.31|108.21|107.11|108.44|107.34|108.15|107.05|340
1646361300000|2022-03-04 02:35:00|108.2|107.1|108.57|107.47|108.68|107.58|108.14|107.04|317
1646361600000|2022-03-04 02:40:00|108.56|107.46|108.51|107.41|108.68|107.58|108.42|107.32|280
1646361900000|2022-03-04 02:45:00|108.52|107.42|108.43|107.33|108.52|107.42|108.34|107.24|275
1646362200000|2022-03-04 02:50:00|108.44|107.34|108.17|107.07|108.45|107.35|108.06|106.96|301
1646362500000|2022-03-04 02:55:00|108.16|107.06|108.18|107.08|108.23|107.13|108.01|106.91|310
1646362800000|2022-03-04 03:00:00|108.17|107.07|107.87|106.77|108.35|107.25|107.75|106.65|311
1646363100000|2022-03-04 03:05:00|107.89|106.79|107.83|106.73|108.01|106.91|107.79|106.69|253
1646363400000|2022-03-04 03:10:00|107.84|106.74|107.99|106.89|108.03|106.93|107.84|106.74|298
1646363700000|2022-03-04 03:15:00|107.97|106.87|107.5|106.4|108.19|107.09|107.42|106.32|354
1646364000000|2022-03-04 03:20:00|107.49|106.39|108.22|107.12|108.23|107.13|107.34|106.24|314
1646364300000|2022-03-04 03:25:00|108.23|107.13|108.09|106.99|108.41|107.31|107.98|106.88|353
1646364600000|2022-03-04 03:30:00|108.1|107|107.74|106.64|108.21|107.11|107.64|106.54|324
1646364900000|2022-03-04 03:35:00|107.73|106.63|107.88|106.78|108.01|106.91|107.68|106.58|327
1646365200000|2022-03-04 03:40:00|107.83|106.73|107.89|106.79|107.95|106.85|107.61|106.51|321
1646365500000|2022-03-04 03:45:00|107.87|106.77|108.28|107.18|108.32|107.22|107.74|106.64|339
1646365800000|2022-03-04 03:50:00|108.27|107.17|108.24|107.14|108.33|107.23|108.1|107|261
1646366100000|2022-03-04 03:55:00|108.25|107.15|108.23|107.13|108.3|107.2|108.1|107|248
1646366400000|2022-03-04 04:00:00|108.24|107.14|107.83|106.73|108.24|107.14|107.82|106.72|325
1646366700000|2022-03-04 04:05:00|107.82|106.72|107.98|106.88|108.05|106.95|107.82|106.72|272
1646367000000|2022-03-04 04:10:00|107.99|106.89|107.63|106.53|108|106.9|107.51|106.41|236
1646367300000|2022-03-04 04:15:00|107.64|106.54|107.12|106.02|107.73|106.63|107.02|105.92|400
1646367600000|2022-03-04 04:20:00|107.11|106.01|107.11|106.01|107.18|106.08|106.9|105.8|372
1646367900000|2022-03-04 04:25:00|107.12|106.02|106.75|105.65|107.26|106.16|106.71|105.61|337
1646368200000|2022-03-04 04:30:00|106.76|105.66|106.68|105.58|106.87|105.77|106.68|105.58|241
1646368500000|2022-03-04 04:35:00|106.67|105.57|106.83|105.73|106.92|105.82|106.63|105.53|334
1646368800000|2022-03-04 04:40:00|106.82|105.72|106.97|105.87|106.97|105.87|106.8|105.7|233
1646369100000|2022-03-04 04:45:00|106.98|105.88|107.17|106.07|107.24|106.14|106.97|105.87|236
1646369400000|2022-03-04 04:50:00|107.16|106.06|107.41|106.31|107.44|106.34|107.16|106.06|248
1646369700000|2022-03-04 04:55:00|107.4|106.3|107.37|106.27|107.44|106.34|107.3|106.2|246
1646370000000|2022-03-04 05:00:00|107.36|106.26|107.21|106.11|107.37|106.27|107.05|105.95|291
1646370300000|2022-03-04 05:05:00|107.19|106.09|107.25|106.15|107.31|106.21|107.1|106|211
1646370600000|2022-03-04 05:10:00|107.24|106.14|107.35|106.25|107.4|106.3|107.2|106.1|232
1646370900000|2022-03-04 05:15:00|107.36|106.26|107.53|106.43|107.6|106.5|107.36|106.26|282
1646371200000|2022-03-04 05:20:00|107.52|106.42|107.36|106.26|107.56|106.46|107.31|106.21|293
1646371500000|2022-03-04 05:25:00|107.35|106.25|107.31|106.21|107.37|106.27|107.22|106.12|222
1646371800000|2022-03-04 05:30:00|107.32|106.22|107.52|106.42|107.54|106.44|107.22|106.12|229
1646372100000|2022-03-04 05:35:00|107.53|106.43|107.36|106.26|107.53|106.43|107.31|106.21|220
1646372400000|2022-03-04 05:40:00|107.35|106.25|107.4|106.3|107.5|106.4|107.24|106.14|259
1646372700000|2022-03-04 05:45:00|107.41|106.31|107.31|106.21|107.51|106.41|107.3|106.2|179
1646373000000|2022-03-04 05:50:00|107.32|106.22|107.43|106.33|107.44|106.34|107.17|106.07|226
1646373300000|2022-03-04 05:55:00|107.45|106.35|107.45|106.35|107.53|106.43|107.35|106.25|224
1646373600000|2022-03-04 06:00:00|107.44|106.34|107.7|106.6|107.77|106.67|107.41|106.31|267
1646373900000|2022-03-04 06:05:00|107.69|106.59|107.94|106.84|107.96|106.86|107.63|106.53|251
1646374200000|2022-03-04 06:10:00|107.95|106.85|107.84|106.74|108.04|106.94|107.78|106.68|267
1646374500000|2022-03-04 06:15:00|107.83|106.73|107.77|106.67|107.84|106.74|107.64|106.54|255
1646374800000|2022-03-04 06:20:00|107.78|106.68|107.69|106.59|107.78|106.68|107.59|106.49|192
1646375100000|2022-03-04 06:25:00|107.7|106.6|107.73|106.63|107.75|106.65|107.63|106.53|219
1646375400000|2022-03-04 06:30:00|107.74|106.64|107.67|106.57|107.81|106.71|107.58|106.48|293
1646375700000|2022-03-04 06:35:00|107.68|106.58|107.62|106.52|107.68|106.58|107.5|106.4|275
1646376000000|2022-03-04 06:40:00|107.61|106.51|107.6|106.5|107.63|106.53|107.49|106.39|252
1646376300000|2022-03-04 06:45:00|107.61|106.51|107.59|106.49|107.63|106.53|107.35|106.25|273
1646376600000|2022-03-04 06:50:00|107.57|106.47|107.63|106.53|107.71|106.61|107.51|106.41|235
1646376900000|2022-03-04 06:55:00|107.62|106.52|107.7|106.6|107.74|106.64|107.6|106.5|202
1646377200000|2022-03-04 07:00:00|107.69|106.59|107.62|106.52|107.82|106.72|107.58|106.48|266
1646377500000|2022-03-04 07:05:00|107.63|106.53|107.9|106.8|107.92|106.82|107.6|106.5|237
1646377800000|2022-03-04 07:10:00|107.91|106.81|107.54|106.44|107.91|106.81|107.32|106.22|314
1646378100000|2022-03-04 07:15:00|107.53|106.43|107.29|106.19|107.73|106.63|107.22|106.12|266
1646378400000|2022-03-04 07:20:00|107.27|106.17|107.3|106.2|107.42|106.32|107.2|106.1|258
1646378700000|2022-03-04 07:25:00|107.31|106.21|107.4|106.3|107.5|106.4|107.26|106.16|389
1646379000000|2022-03-04 07:30:00|107.39|106.29|107.4|106.3|107.5|106.4|107.3|106.2|334
1646379300000|2022-03-04 07:35:00|107.41|106.31|107.43|106.33|107.46|106.36|107.34|106.24|175
1646379600000|2022-03-04 07:40:00|107.44|106.34|107.41|106.31|107.46|106.36|107.33|106.23|234
1646379900000|2022-03-04 07:45:00|107.4|106.3|107.49|106.39|107.62|106.52|107.33|106.23|295
1646380200000|2022-03-04 07:50:00|107.5|106.4|107.58|106.48|107.65|106.55|107.44|106.34|247
1646380500000|2022-03-04 07:55:00|107.59|106.49|107.73|106.63|107.8|106.7|107.58|106.48|285
1646380800000|2022-03-04 08:00:00|107.76|106.66|107.4|106.3|107.84|106.74|107.4|106.3|367
1646381100000|2022-03-04 08:05:00|107.41|106.31|107.9|106.8|107.9|106.8|107.39|106.29|388
1646381400000|2022-03-04 08:10:00|107.89|106.79|108.04|106.94|108.1|107|107.89|106.79|364
1646381700000|2022-03-04 08:15:00|108.03|106.93|107.91|106.81|108.04|106.94|107.84|106.74|345
1646382000000|2022-03-04 08:20:00|107.9|106.8|107.65|106.55|107.98|106.88|107.59|106.49|310
1646382300000|2022-03-04 08:25:00|107.6|106.5|107.18|106.08|107.7|106.6|107.1|106|415
1646382600000|2022-03-04 08:30:00|107.19|106.09|105.93|104.83|107.21|106.11|105.71|104.61|554
1646382900000|2022-03-04 08:35:00|105.92|104.82|107.3|106.2|107.47|106.37|105.76|104.66|522
1646383200000|2022-03-04 08:40:00|107.31|106.21|107.2|106.1|107.52|106.42|106.9|105.8|482
1646383500000|2022-03-04 08:45:00|107.21|106.11|107.43|106.33|107.62|106.52|107.14|106.04|428
1646383800000|2022-03-04 08:50:00|107.42|106.32|107.58|106.48|107.61|106.51|107.3|106.2|392
1646384100000|2022-03-04 08:55:00|107.59|106.49|107.85|106.75|107.85|106.75|107.59|106.49|378
1646384400000|2022-03-04 09:00:00|107.84|106.74|108.01|106.91|108.12|107.02|107.67|106.57|438
1646384700000|2022-03-04 09:05:00|107.97|106.87|107.85|106.75|108.07|106.97|107.81|106.71|333
1646385000000|2022-03-04 09:10:00|107.86|106.76|107.61|106.51|107.86|106.76|107.59|106.49|264
1646385300000|2022-03-04 09:15:00|107.6|106.5|107.33|106.23|107.71|106.61|107.11|106.01|378
1646385600000|2022-03-04 09:20:00|107.32|106.22|107.64|106.54|107.74|106.64|107.31|106.21|282
1646385900000|2022-03-04 09:25:00|107.63|106.53|107.69|106.59|107.8|106.7|107.61|106.51|278
1646386200000|2022-03-04 09:30:00|107.68|106.58|107.68|106.58|107.82|106.72|107.64|106.54|311
1646386500000|2022-03-04 09:35:00|107.66|106.56|107.71|106.61|107.89|106.79|107.64|106.54|281
1646386800000|2022-03-04 09:40:00|107.7|106.6|107.72|106.62|107.83|106.73|107.55|106.45|308
1646387100000|2022-03-04 09:45:00|107.73|106.63|107.56|106.46|107.86|106.76|107.54|106.44|297
1646387400000|2022-03-04 09:50:00|107.55|106.45|107.63|106.53|107.8|106.7|107.44|106.34|307
1646387700000|2022-03-04 09:55:00|107.65|106.55|107.62|106.52|107.73|106.63|107.48|106.38|376
1646388000000|2022-03-04 10:00:00|107.63|106.53|107.77|106.67|107.8|106.7|107.47|106.37|255
1646388300000|2022-03-04 10:05:00|107.78|106.68|107.82|106.72|107.93|106.83|107.67|106.57|262
1646388600000|2022-03-04 10:10:00|107.8|106.7|108.1|107|108.13|107.03|107.77|106.67|307
1646388900000|2022-03-04 10:15:00|108.09|106.99|108.1|107|108.22|107.12|107.97|106.87|317
1646389200000|2022-03-04 10:20:00|108.13|107.03|107.96|106.86|108.23|107.13|107.87|106.77|330
1646389500000|2022-03-04 10:25:00|107.95|106.85|108.2|107.1|108.29|107.19|107.95|106.85|215
1646389800000|2022-03-04 10:30:00|108.21|107.11|108.41|107.31|108.43|107.33|108.1|107|288
1646390100000|2022-03-04 10:35:00|108.4|107.3|108.38|107.28|108.5|107.4|108.31|107.21|278
1646390400000|2022-03-04 10:40:00|108.4|107.3|108.31|107.21|108.5|107.4|108.3|107.2|290
1646390700000|2022-03-04 10:45:00|108.32|107.22|108.27|107.17|108.39|107.29|108.22|107.12|249
1646391000000|2022-03-04 10:50:00|108.26|107.16|108.22|107.12|108.41|107.31|108.2|107.1|238
1646391300000|2022-03-04 10:55:00|108.23|107.13|108.1|107|108.23|107.13|108.03|106.93|227
1646391600000|2022-03-04 11:00:00|108.09|106.99|108.26|107.16|108.31|107.21|107.9|106.8|292
1646391900000|2022-03-04 11:05:00|108.28|107.18|108.08|106.98|108.31|107.21|108.04|106.94|284
1646392200000|2022-03-04 11:10:00|108.07|106.97|108.07|106.97|108.12|107.02|108.03|106.93|239
1646392500000|2022-03-04 11:15:00|108.06|106.96|108.16|107.06|108.26|107.16|108.05|106.95|291
1646392800000|2022-03-04 11:20:00|108.17|107.07|108.23|107.13|108.31|107.21|108.04|106.94|317
1646393100000|2022-03-04 11:25:00|108.24|107.14|108.33|107.23|108.33|107.23|108.18|107.08|232
1646393400000|2022-03-04 11:30:00|108.31|107.21|108.39|107.29|108.43|107.33|108.17|107.07|266
1646393700000|2022-03-04 11:35:00|108.4|107.3|108.27|107.17|108.5|107.4|108.24|107.14|307
1646394000000|2022-03-04 11:40:00|108.28|107.18|108.14|107.04|108.38|107.28|108.08|106.98|276
1646394300000|2022-03-04 11:45:00|108.13|107.03|108.27|107.17|108.34|107.24|107.99|106.89|250
1646394600000|2022-03-04 11:50:00|108.28|107.18|108.58|107.48|108.64|107.54|108.28|107.18|305
1646394900000|2022-03-04 11:55:00|108.57|107.47|108.01|106.91|108.58|107.48|107.87|106.77|361
1646395200000|2022-03-04 12:00:00|108|106.9|108.15|107.05|108.16|107.06|107.9|106.8|299
1646395500000|2022-03-04 12:05:00|108.16|107.06|107.55|106.45|108.24|107.14|107.55|106.45|323
1646395800000|2022-03-04 12:10:00|107.57|106.47|107.77|106.67|107.81|106.71|107.54|106.44|329
1646396100000|2022-03-04 12:15:00|107.75|106.65|107.92|106.82|108.01|106.91|107.73|106.63|278
1646396400000|2022-03-04 12:20:00|107.91|106.81|107.71|106.61|107.93|106.83|107.62|106.52|241
1646396700000|2022-03-04 12:25:00|107.7|106.6|107.4|106.3|107.7|106.6|107.31|106.21|378
1646397000000|2022-03-04 12:30:00|107.41|106.31|107.6|106.5|107.62|106.52|107.25|106.15|340
1646397300000|2022-03-04 12:35:00|107.59|106.49|107.97|106.87|107.98|106.88|107.54|106.44|337
1646397600000|2022-03-04 12:40:00|107.98|106.88|107.97|106.87|108.07|106.97|107.82|106.72|249
1646397900000|2022-03-04 12:45:00|107.99|106.89|107.93|106.83|108.11|107.01|107.86|106.76|273
1646398200000|2022-03-04 12:50:00|107.92|106.82|107.89|106.79|107.97|106.87|107.73|106.63|327
1646398500000|2022-03-04 12:55:00|107.91|106.81|107.82|106.72|108.02|106.92|107.55|106.45|368
1646398800000|2022-03-04 13:00:00|107.81|106.71|107.73|106.63|107.96|106.86|107.56|106.46|347
1646399100000|2022-03-04 13:05:00|107.74|106.64|107.79|106.69|107.92|106.82|107.67|106.57|343
1646399400000|2022-03-04 13:10:00|107.77|106.67|107.39|106.29|107.85|106.75|107.36|106.26|309
1646399700000|2022-03-04 13:15:00|107.4|106.3|107.35|106.25|107.67|106.57|107.32|106.22|334
1646400000000|2022-03-04 13:20:00|107.36|106.26|107.52|106.42|107.7|106.6|107.35|106.25|242
1646400300000|2022-03-04 13:25:00|107.53|106.43|107.78|106.68|107.83|106.73|107.51|106.41|290
1646400600000|2022-03-04 13:30:00|107.77|106.67|107.95|106.85|108.52|107.42|107.77|106.67|591
1646400900000|2022-03-04 13:35:00|107.96|106.86|107.8|106.7|108.02|106.92|107.1|106|589
1646401200000|2022-03-04 13:40:00|107.81|106.71|107.72|106.62|107.95|106.85|107.64|106.54|411
1646401500000|2022-03-04 13:45:00|107.71|106.61|107.64|106.54|108.01|106.91|107.55|106.45|417
1646401800000|2022-03-04 13:50:00|107.63|106.53|107.56|106.46|107.78|106.68|107.47|106.37|413
1646402100000|2022-03-04 13:55:00|107.57|106.47|107.89|106.79|107.97|106.87|107.3|106.2|378
1646402400000|2022-03-04 14:00:00|107.9|106.8|107.97|106.87|108.01|106.91|107.7|106.6|335
1646402700000|2022-03-04 14:05:00|107.98|106.88|107.53|106.43|108.01|106.91|107.42|106.32|426
1646403000000|2022-03-04 14:10:00|107.54|106.44|107.55|106.45|107.71|106.61|107.51|106.41|328
1646403300000|2022-03-04 14:15:00|107.54|106.44|106.92|105.82|107.8|106.7|106.57|105.47|675
1646403600000|2022-03-04 14:20:00|106.91|105.81|107.41|106.31|107.55|106.45|106.89|105.79|494
1646403900000|2022-03-04 14:25:00|107.42|106.32|107.52|106.42|107.62|106.52|107.32|106.22|478
1646404200000|2022-03-04 14:30:00|107.51|106.41|107.34|106.24|107.94|106.84|107.14|106.04|522
1646404500000|2022-03-04 14:35:00|107.33|106.23|107.43|106.33|107.72|106.62|107.33|106.23|422
1646404800000|2022-03-04 14:40:00|107.44|106.34|107.23|106.13|107.51|106.41|107.17|106.07|420
1646405100000|2022-03-04 14:45:00|107.25|106.15|106.41|105.31|107.3|106.2|106.27|105.17|570
1646405400000|2022-03-04 14:50:00|106.4|105.3|105.7|104.6|106.66|105.56|105.33|104.23|507
1646405700000|2022-03-04 14:55:00|105.68|104.58|106.39|105.29|106.7|105.6|105.68|104.58|513
1646406000000|2022-03-04 15:00:00|106.38|105.28|105.98|104.88|106.62|105.52|105.89|104.79|582
1646406300000|2022-03-04 15:05:00|105.99|104.89|105.85|104.75|106.09|104.99|105.73|104.63|442
1646406600000|2022-03-04 15:10:00|105.86|104.76|105.64|104.54|105.92|104.82|105.46|104.36|522
1646406900000|2022-03-04 15:15:00|105.66|104.56|105.25|104.15|105.86|104.76|105.05|103.95|519
1646407200000|2022-03-04 15:20:00|105.26|104.16|105.48|104.38|105.5|104.4|105.03|103.93|539
1646407500000|2022-03-04 15:25:00|105.47|104.37|105.67|104.57|105.81|104.71|105.31|104.21|511
1646407800000|2022-03-04 15:30:00|105.68|104.58|105.56|104.46|105.71|104.61|105.2|104.1|425
1646408100000|2022-03-04 15:35:00|105.55|104.45|105.55|104.45|105.87|104.77|105.54|104.44|424
1646408400000|2022-03-04 15:40:00|105.53|104.43|105.42|104.32|105.74|104.64|105.29|104.19|447
1646408700000|2022-03-04 15:45:00|105.41|104.31|105.39|104.29|105.56|104.46|105.23|104.13|410
1646409000000|2022-03-04 15:50:00|105.4|104.3|105.69|104.59|105.77|104.67|105.29|104.19|369
1646409300000|2022-03-04 15:55:00|105.68|104.58|105.41|104.31|105.7|104.6|105.38|104.28|353
1646409600000|2022-03-04 16:00:00|105.42|104.32|104.91|103.81|105.53|104.43|104.9|103.8|461
1646409900000|2022-03-04 16:05:00|104.93|103.83|105.12|104.02|105.57|104.47|104.87|103.77|495
1646410200000|2022-03-04 16:10:00|105.11|104.01|105.22|104.12|105.22|104.12|104.72|103.62|484
1646410500000|2022-03-04 16:15:00|105.21|104.11|105.19|104.09|105.39|104.29|105.06|103.96|364
1646410800000|2022-03-04 16:20:00|105.2|104.1|105.23|104.13|105.28|104.18|104.97|103.87|323
1646411100000|2022-03-04 16:25:00|105.2|104.1|105.19|104.09|105.33|104.23|105.03|103.93|361
1646411400000|2022-03-04 16:30:00|105.2|104.1|104.8|103.7|105.34|104.24|104.62|103.52|358
1646411700000|2022-03-04 16:35:00|104.81|103.71|105.45|104.35|105.52|104.42|104.7|103.6|353
1646412000000|2022-03-04 16:40:00|105.5|104.4|105.53|104.43|105.56|104.46|105.33|104.23|309
1646412300000|2022-03-04 16:45:00|105.52|104.42|105.8|104.7|105.83|104.73|105.5|104.4|412
1646412600000|2022-03-04 16:50:00|105.81|104.71|105.52|104.42|105.81|104.71|105.51|104.41|322
1646412900000|2022-03-04 16:55:00|105.51|104.41|105.37|104.27|105.54|104.44|105.26|104.16|300
1646413200000|2022-03-04 17:00:00|105.38|104.28|105.39|104.29|105.4|104.3|105.07|103.97|358
1646413500000|2022-03-04 17:05:00|105.4|104.3|105.48|104.38|105.58|104.48|105.37|104.27|296
1646413800000|2022-03-04 17:10:00|105.47|104.37|105.85|104.75|105.88|104.78|105.47|104.37|356
1646414100000|2022-03-04 17:15:00|105.88|104.78|105.7|104.6|106|104.9|105.69|104.59|345
1646414400000|2022-03-04 17:20:00|105.72|104.62|105.71|104.61|105.8|104.7|105.62|104.52|300
1646414700000|2022-03-04 17:25:00|105.7|104.6|105.85|104.75|105.93|104.83|105.58|104.48|379
1646415000000|2022-03-04 17:30:00|105.86|104.76|105.8|104.7|105.98|104.88|105.73|104.63|336
1646415300000|2022-03-04 17:35:00|105.78|104.68|105.87|104.77|105.89|104.79|105.77|104.67|327
1646415600000|2022-03-04 17:40:00|105.88|104.78|105.15|104.05|105.91|104.81|105.12|104.02|327
1646415900000|2022-03-04 17:45:00|105.14|104.04|105.43|104.33|105.51|104.41|105.13|104.03|339
1646416200000|2022-03-04 17:50:00|105.44|104.34|105.67|104.57|105.76|104.66|105.41|104.31|276
1646416500000|2022-03-04 17:55:00|105.66|104.56|105.71|104.61|105.81|104.71|105.59|104.49|317
1646416800000|2022-03-04 18:00:00|105.74|104.64|105.87|104.77|106|104.9|105.68|104.58|348
1646417100000|2022-03-04 18:05:00|105.88|104.78|105.94|104.84|106|104.9|105.81|104.71|281
1646417400000|2022-03-04 18:10:00|105.95|104.85|105.7|104.6|105.95|104.85|105.69|104.59|299
1646417700000|2022-03-04 18:15:00|105.71|104.61|105.6|104.5|105.9|104.8|105.47|104.37|310
1646418000000|2022-03-04 18:20:00|105.62|104.52|105.49|104.39|105.8|104.7|105.49|104.39|288
1646418300000|2022-03-04 18:25:00|105.5|104.4|105.63|104.53|105.68|104.58|105.45|104.35|337
1646418600000|2022-03-04 18:30:00|105.67|104.57|105.8|104.7|105.9|104.8|105.59|104.49|256
1646418900000|2022-03-04 18:35:00|105.81|104.71|105.73|104.63|105.83|104.73|105.61|104.51|287
1646419200000|2022-03-04 18:40:00|105.74|104.64|105.22|104.12|105.77|104.67|105.02|103.92|383
1646419500000|2022-03-04 18:45:00|105.21|104.11|105.12|104.02|105.3|104.2|104.92|103.82|301
1646419800000|2022-03-04 18:50:00|105.1|104|105.24|104.14|105.32|104.22|105.1|104|333
1646420100000|2022-03-04 18:55:00|105.26|104.16|105.09|103.99|105.41|104.31|105.03|103.93|340
1646420400000|2022-03-04 19:00:00|105.1|104|105.45|104.35|105.69|104.59|104.77|103.67|461
1646420700000|2022-03-04 19:05:00|105.42|104.32|105.04|103.94|105.62|104.52|104.86|103.76|421
1646421000000|2022-03-04 19:10:00|105.02|103.92|104.09|102.99|105.02|103.92|103.89|102.79|562
1646421300000|2022-03-04 19:15:00|104.1|103|104.11|103.01|104.16|103.06|103.75|102.65|489
1646421600000|2022-03-04 19:20:00|104.1|103|104.43|103.33|104.64|103.54|103.95|102.85|417
1646421900000|2022-03-04 19:25:00|104.44|103.34|104.69|103.59|104.89|103.79|104.4|103.3|436
1646422200000|2022-03-04 19:30:00|104.68|103.58|104.7|103.6|104.89|103.79|104.56|103.46|361
1646422500000|2022-03-04 19:35:00|104.69|103.59|104.48|103.38|104.69|103.59|104.34|103.24|383
1646422800000|2022-03-04 19:40:00|104.5|103.4|104.18|103.08|104.5|103.4|104.03|102.93|377
1646423100000|2022-03-04 19:45:00|104.14|103.04|103.43|102.33|104.32|103.22|103.43|102.33|398
1646423400000|2022-03-04 19:50:00|103.44|102.34|103.65|102.55|103.92|102.82|103.22|102.12|522
1646423700000|2022-03-04 19:55:00|103.64|102.54|103.26|102.16|103.73|102.63|103.05|101.95|436
1646424000000|2022-03-04 20:00:00|103.29|102.19|103.33|102.23|103.78|102.68|103.01|101.91|552
1646424300000|2022-03-04 20:05:00|103.34|102.24|103.24|102.14|103.5|102.4|103.2|102.1|382
1646424600000|2022-03-04 20:10:00|103.23|102.13|102.65|101.55|103.39|102.29|102.5|101.4|483
1646424900000|2022-03-04 20:15:00|102.61|101.51|102.43|101.33|102.72|101.62|102.11|101.01|465
1646425200000|2022-03-04 20:20:00|102.42|101.32|102.33|101.23|102.66|101.56|102.13|101.03|494
1646425500000|2022-03-04 20:25:00|102.34|101.24|102.73|101.63|102.74|101.64|101.96|100.86|461
1646425800000|2022-03-04 20:30:00|102.71|101.61|102.56|101.46|102.72|101.62|102.3|101.2|405
1646426100000|2022-03-04 20:35:00|102.57|101.47|102.45|101.35|102.86|101.76|102.42|101.32|416
1646426400000|2022-03-04 20:40:00|102.44|101.34|102.84|101.74|103.11|102.01|102.4|101.3|435
1646426700000|2022-03-04 20:45:00|102.83|101.73|102.75|101.65|103.03|101.93|102.59|101.49|372
1646427000000|2022-03-04 20:50:00|102.77|101.67|103.22|102.12|103.22|102.12|102.72|101.62|349
1646427300000|2022-03-04 20:55:00|103.23|102.13|102.83|101.73|103.26|102.16|102.83|101.73|350
1646427600000|2022-03-04 21:00:00|102.81|101.71|102.56|101.46|102.95|101.85|102.41|101.31|348
1646427900000|2022-03-04 21:05:00|102.57|101.47|102.55|101.45|102.74|101.64|102.43|101.33|331
1646428200000|2022-03-04 21:10:00|102.54|101.44|101.71|100.61|102.59|101.49|101.47|100.37|418
1646428500000|2022-03-04 21:15:00|101.73|100.63|101.77|100.67|101.92|100.82|101.55|100.45|476
1646428800000|2022-03-04 21:20:00|101.78|100.68|101.89|100.79|102|100.9|101.72|100.62|457
1646429100000|2022-03-04 21:25:00|101.9|100.8|101.81|100.71|102.13|101.03|101.72|100.62|368
1646429400000|2022-03-04 21:30:00|101.82|100.72|101.48|100.38|101.88|100.78|101.47|100.37|391
1646429700000|2022-03-04 21:35:00|101.49|100.39|101.86|100.76|101.9|100.8|101.46|100.36|456
1646430000000|2022-03-04 21:40:00|101.87|100.77|102.09|100.99|102.27|101.17|101.87|100.77|449
1646430300000|2022-03-04 21:45:00|102.1|101|102|100.9|102.15|101.05|101.87|100.77|310
1646430600000|2022-03-04 21:50:00|102.01|100.91|101.8|100.7|102.13|101.03|101.8|100.7|357
1646430900000|2022-03-04 21:55:00|101.78|100.68|102|100.9|102.3|101.2|101.76|100.66|336
1646467200000|2022-03-05 08:00:00|102.72|101.62|102.76|101.66|102.86|101.76|102.71|101.61|221
1646467500000|2022-03-05 08:05:00|102.77|101.67|102.82|101.72|102.85|101.75|102.71|101.61|200
1646467800000|2022-03-05 08:10:00|102.83|101.73|102.83|101.73|102.86|101.76|102.76|101.66|165
1646468100000|2022-03-05 08:15:00|102.84|101.74|102.92|101.82|102.97|101.87|102.71|101.61|173
1646468400000|2022-03-05 08:20:00|102.91|101.81|103.11|102.01|103.22|102.12|102.91|101.81|274
1646468700000|2022-03-05 08:25:00|103.1|102|103.03|101.93|103.15|102.05|102.9|101.8|267
1646469000000|2022-03-05 08:30:00|103.05|101.95|103.11|102.01|103.12|102.02|102.94|101.84|280
1646469300000|2022-03-05 08:35:00|103.1|102|103.21|102.11|103.23|102.13|103.04|101.94|273
1646469600000|2022-03-05 08:40:00|103.23|102.13|103.52|102.42|103.52|102.42|103.11|102.01|352
1646469900000|2022-03-05 08:45:00|103.55|102.45|103.63|102.53|103.64|102.54|103.41|102.31|405
1646470200000|2022-03-05 08:50:00|103.64|102.54|103.43|102.33|103.65|102.55|103.4|102.3|292
1646470500000|2022-03-05 08:55:00|103.42|102.32|103.47|102.37|103.52|102.42|103.41|102.31|239
1646470800000|2022-03-05 09:00:00|103.48|102.38|103.19|102.09|103.56|102.46|103.1|102|425
1646471100000|2022-03-05 09:05:00|103.2|102.1|103.36|102.26|103.37|102.27|103.18|102.08|307
1646471400000|2022-03-05 09:10:00|103.37|102.27|103.51|102.41|103.51|102.41|103.35|102.25|300
1646471700000|2022-03-05 09:15:00|103.5|102.4|103.54|102.44|103.64|102.54|103.5|102.4|203
1646472000000|2022-03-05 09:20:00|103.53|102.43|103.71|102.61|103.72|102.62|103.43|102.33|302
1646472300000|2022-03-05 09:25:00|103.69|102.59|103.61|102.51|103.84|102.74|103.54|102.44|298
1646472600000|2022-03-05 09:30:00|103.6|102.5|103.58|102.48|103.64|102.54|103.52|102.42|279
1646472900000|2022-03-05 09:35:00|103.59|102.49|103.51|102.41|103.6|102.5|103.47|102.37|267
1646473200000|2022-03-05 09:40:00|103.5|102.4|103.7|102.6|103.75|102.65|103.5|102.4|221
1646473500000|2022-03-05 09:45:00|103.71|102.61|103.62|102.52|103.74|102.64|103.57|102.47|250
1646473800000|2022-03-05 09:50:00|103.61|102.51|103.63|102.53|103.76|102.66|103.6|102.5|218
1646474100000|2022-03-05 09:55:00|103.62|102.52|103.72|102.62|103.73|102.63|103.62|102.52|209
1646474400000|2022-03-05 10:00:00|103.71|102.61|103.71|102.61|103.75|102.65|103.66|102.56|321
1646474700000|2022-03-05 10:05:00|103.72|102.62|103.01|101.91|103.72|102.62|102.78|101.68|487
1646475000000|2022-03-05 10:10:00|103|101.9|103.45|102.35|103.7|102.6|103|101.9|454
1646475300000|2022-03-05 10:15:00|103.46|102.36|103.66|102.56|103.7|102.6|103.33|102.23|368
1646475600000|2022-03-05 10:20:00|103.67|102.57|103.29|102.19|103.73|102.63|103.16|102.06|355
1646475900000|2022-03-05 10:25:00|103.3|102.2|103.13|102.03|103.33|102.23|103.07|101.97|399
1646476200000|2022-03-05 10:30:00|103.14|102.04|103.32|102.22|103.32|102.22|103|101.9|348
1646476500000|2022-03-05 10:35:00|103.31|102.21|103.27|102.17|103.32|102.22|103.22|102.12|320
1646476800000|2022-03-05 10:40:00|103.28|102.18|103.3|102.2|103.34|102.24|103.14|102.04|273
1646477100000|2022-03-05 10:45:00|103.38|102.28|103.43|102.33|103.44|102.34|103.26|102.16|312
1646477400000|2022-03-05 10:50:00|103.41|102.31|103.61|102.51|103.71|102.61|103.39|102.29|354
1646477700000|2022-03-05 10:55:00|103.6|102.5|103.68|102.58|103.73|102.63|103.58|102.48|277
1646478000000|2022-03-05 11:00:00|103.69|102.59|103.65|102.55|103.74|102.64|103.52|102.42|333
1646478300000|2022-03-05 11:05:00|103.64|102.54|103.71|102.61|103.81|102.71|103.64|102.54|300
1646478600000|2022-03-05 11:10:00|103.72|102.62|103.78|102.68|103.92|102.82|103.63|102.53|343
1646478900000|2022-03-05 11:15:00|103.79|102.69|103.91|102.81|103.97|102.87|103.6|102.5|354
1646479200000|2022-03-05 11:20:00|103.92|102.82|104.08|102.98|104.12|103.02|103.91|102.81|286
1646479500000|2022-03-05 11:25:00|104.09|102.99|103.95|102.85|104.13|103.03|103.82|102.72|346
1646479800000|2022-03-05 11:30:00|103.94|102.84|103.84|102.74|103.99|102.89|103.7|102.6|346
1646480100000|2022-03-05 11:35:00|103.83|102.73|103.71|102.61|103.92|102.82|103.69|102.59|238
1646480400000|2022-03-05 11:40:00|103.72|102.62|103.84|102.74|103.89|102.79|103.72|102.62|218
1646480700000|2022-03-05 11:45:00|103.83|102.73|103.8|102.7|103.9|102.8|103.72|102.62|309
1646481000000|2022-03-05 11:50:00|103.81|102.71|103.94|102.84|103.95|102.85|103.78|102.68|185
1646481300000|2022-03-05 11:55:00|103.95|102.85|103.89|102.79|103.96|102.86|103.79|102.69|216
1646481600000|2022-03-05 12:00:00|103.88|102.78|104.03|102.93|104.05|102.95|103.83|102.73|199
1646481900000|2022-03-05 12:05:00|104.01|102.91|103.87|102.77|104.37|103.27|103.87|102.77|314
1646482200000|2022-03-05 12:10:00|103.88|102.78|104.04|102.94|104.15|103.05|103.71|102.61|372
1646482500000|2022-03-05 12:15:00|104.05|102.95|104.25|103.15|104.42|103.32|104.02|102.92|382
1646482800000|2022-03-05 12:20:00|104.24|103.14|104.04|102.94|104.34|103.24|104.03|102.93|308
1646483100000|2022-03-05 12:25:00|104.05|102.95|104.19|103.09|104.19|103.09|104.05|102.95|201
1646483400000|2022-03-05 12:30:00|104.18|103.08|104.13|103.03|104.21|103.11|104.05|102.95|208
1646483700000|2022-03-05 12:35:00|104.14|103.04|104.2|103.1|104.23|103.13|104.02|102.92|273
1646484000000|2022-03-05 12:40:00|104.21|103.11|103.89|102.79|104.4|103.3|103.89|102.79|475
1646484300000|2022-03-05 12:45:00|103.88|102.78|104.08|102.98|104.09|102.99|103.86|102.76|303
1646484600000|2022-03-05 12:50:00|104.07|102.97|103.89|102.79|104.16|103.06|103.89|102.79|311
1646484900000|2022-03-05 12:55:00|103.9|102.8|103.88|102.78|103.99|102.89|103.76|102.66|369
1646485200000|2022-03-05 13:00:00|103.87|102.77|103.54|102.44|104.01|102.91|103.5|102.4|376
1646485500000|2022-03-05 13:05:00|103.55|102.45|103.62|102.52|103.74|102.64|103.5|102.4|351
1646485800000|2022-03-05 13:10:00|103.63|102.53|103.68|102.58|103.74|102.64|103.57|102.47|333
1646486100000|2022-03-05 13:15:00|103.67|102.57|103.67|102.57|103.76|102.66|103.6|102.5|371
1646486400000|2022-03-05 13:20:00|103.66|102.56|103.6|102.5|103.83|102.73|103.58|102.48|308
1646486700000|2022-03-05 13:25:00|103.61|102.51|103.68|102.58|103.81|102.71|103.61|102.51|329
1646487000000|2022-03-05 13:30:00|103.7|102.6|103.51|102.41|103.9|102.8|103.5|102.4|298
1646487300000|2022-03-05 13:35:00|103.52|102.42|103.62|102.52|103.81|102.71|103.29|102.19|416
1646487600000|2022-03-05 13:40:00|103.63|102.53|103.53|102.43|103.87|102.77|103.53|102.43|372
1646487900000|2022-03-05 13:45:00|103.54|102.44|103.5|102.4|103.6|102.5|103.38|102.28|362
1646488200000|2022-03-05 13:50:00|103.51|102.41|103.51|102.41|103.81|102.71|103.48|102.38|307
1646488500000|2022-03-05 13:55:00|103.52|102.42|103.72|102.62|103.79|102.69|103.52|102.42|325
1646488800000|2022-03-05 14:00:00|103.71|102.61|103.57|102.47|103.87|102.77|103.52|102.42|325
1646489100000|2022-03-05 14:05:00|103.58|102.48|103.61|102.51|103.72|102.62|103.47|102.37|350
1646489400000|2022-03-05 14:10:00|103.6|102.5|103.8|102.7|103.85|102.75|103.53|102.43|330
1646489700000|2022-03-05 14:15:00|103.81|102.71|104.11|103.01|104.15|103.05|103.8|102.7|338
1646490000000|2022-03-05 14:20:00|104.16|103.06|104.04|102.94|104.2|103.1|103.97|102.87|454
1646490300000|2022-03-05 14:25:00|104.02|102.92|103.89|102.79|104.05|102.95|103.79|102.69|304
1646490600000|2022-03-05 14:30:00|103.88|102.78|103.86|102.76|104.08|102.98|103.85|102.75|286
1646490900000|2022-03-05 14:35:00|103.87|102.77|104.03|102.93|104.11|103.01|103.71|102.61|360
1646491200000|2022-03-05 14:40:00|104.02|102.92|104.01|102.91|104.06|102.96|103.97|102.87|220
1646491500000|2022-03-05 14:45:00|104|102.9|103.95|102.85|104.09|102.99|103.78|102.68|272
1646491800000|2022-03-05 14:50:00|103.94|102.84|103.95|102.85|104.02|102.92|103.87|102.77|265
1646492100000|2022-03-05 14:55:00|103.96|102.86|104.02|102.92|104.14|103.04|103.95|102.85|317
1646492400000|2022-03-05 15:00:00|104.01|102.91|104.09|102.99|104.11|103.01|104.01|102.91|175
1646492700000|2022-03-05 15:05:00|104.1|103|104.07|102.97|104.23|103.13|104.01|102.91|344
1646493000000|2022-03-05 15:10:00|104.06|102.96|104.15|103.05|104.17|103.07|104.06|102.96|283
1646493300000|2022-03-05 15:15:00|104.17|103.07|104.17|103.07|104.3|103.2|104.09|102.99|298
1646493600000|2022-03-05 15:20:00|104.16|103.06|104.05|102.95|104.21|103.11|103.97|102.87|268
1646493900000|2022-03-05 15:25:00|104.06|102.96|104|102.9|104.07|102.97|103.87|102.77|268
1646494200000|2022-03-05 15:30:00|104.01|102.91|103.94|102.84|104.1|103|103.93|102.83|278
1646494500000|2022-03-05 15:35:00|103.93|102.83|103.94|102.84|104|102.9|103.87|102.77|232
1646494800000|2022-03-05 15:40:00|103.93|102.83|103.91|102.81|104.05|102.95|103.85|102.75|224
1646495100000|2022-03-05 15:45:00|103.92|102.82|103.92|102.82|104.01|102.91|103.88|102.78|202
1646495400000|2022-03-05 15:50:00|103.93|102.83|104.02|102.92|104.03|102.93|103.92|102.82|164
1646495700000|2022-03-05 15:55:00|104.03|102.93|104.01|102.91|104.08|102.98|103.97|102.87|243
1646496000000|2022-03-05 16:00:00|104|102.9|104.06|102.96|104.1|103|103.98|102.88|269
1646496300000|2022-03-05 16:05:00|104.07|102.97|103.96|102.86|104.1|103|103.89|102.79|255
1646496600000|2022-03-05 16:10:00|103.97|102.87|104.15|103.05|104.17|103.07|103.93|102.83|327
1646496900000|2022-03-05 16:15:00|104.13|103.03|104.13|103.03|104.17|103.07|104.1|103|244
1646497200000|2022-03-05 16:20:00|104.12|103.02|104.27|103.17|104.31|103.21|104.1|103|282
1646497500000|2022-03-05 16:25:00|104.25|103.15|104.39|103.29|104.44|103.34|104.23|103.13|334
1646497800000|2022-03-05 16:30:00|104.38|103.28|104.46|103.36|104.47|103.37|104.3|103.2|216
1646498100000|2022-03-05 16:35:00|104.47|103.37|104.62|103.52|104.72|103.62|104.44|103.34|362
1646498400000|2022-03-05 16:40:00|104.63|103.53|105.24|104.14|105.26|104.16|104.47|103.37|516
1646498700000|2022-03-05 16:45:00|105.23|104.13|104.79|103.69|105.49|104.39|104.79|103.69|635
1646499000000|2022-03-05 16:50:00|104.8|103.7|104.75|103.65|105|103.9|104.65|103.55|476
1646499300000|2022-03-05 16:55:00|104.77|103.67|104.72|103.62|104.77|103.67|104.58|103.48|335
1646499600000|2022-03-05 17:00:00|104.74|103.64|104.9|103.8|104.9|103.8|104.61|103.51|324
1646499900000|2022-03-05 17:05:00|104.89|103.79|105.12|104.02|105.24|104.14|104.88|103.78|350
1646500200000|2022-03-05 17:10:00|105.11|104.01|105.21|104.11|105.35|104.25|105.01|103.91|357
1646500500000|2022-03-05 17:15:00|105.22|104.12|105.16|104.06|105.31|104.21|105.02|103.92|353
1646500800000|2022-03-05 17:20:00|105.15|104.05|105.24|104.14|105.33|104.23|105.14|104.04|314
1646501100000|2022-03-05 17:25:00|105.25|104.15|105.18|104.08|105.31|104.21|105.13|104.03|325
1646501400000|2022-03-05 17:30:00|105.17|104.07|105.33|104.23|105.33|104.23|105.11|104.01|374
1646501700000|2022-03-05 17:35:00|105.34|104.24|105.43|104.33|105.45|104.35|105.27|104.17|292
1646502000000|2022-03-05 17:40:00|105.41|104.31|105.38|104.28|105.47|104.37|105.29|104.19|326
1646502300000|2022-03-05 17:45:00|105.39|104.29|105.34|104.24|105.42|104.32|105.17|104.07|364
1646502600000|2022-03-05 17:50:00|105.35|104.25|105.23|104.13|105.35|104.25|105.17|104.07|364
1646502900000|2022-03-05 17:55:00|105.24|104.14|105.3|104.2|105.4|104.3|105.18|104.08|301
1646503200000|2022-03-05 18:00:00|105.29|104.19|105.1|104|105.33|104.23|104.99|103.89|350
1646503500000|2022-03-05 18:05:00|105.11|104.01|104.86|103.76|105.12|104.02|104.82|103.72|278
1646503800000|2022-03-05 18:10:00|104.87|103.77|104.97|103.87|105.05|103.95|104.84|103.74|283
1646504100000|2022-03-05 18:15:00|104.98|103.88|104.95|103.85|105.03|103.93|104.81|103.71|277
1646504400000|2022-03-05 18:20:00|104.94|103.84|105.08|103.98|105.12|104.02|104.91|103.81|305
1646504700000|2022-03-05 18:25:00|105.07|103.97|105.05|103.95|105.1|104|104.9|103.8|343
1646505000000|2022-03-05 18:30:00|105.04|103.94|104.92|103.82|105.09|103.99|104.88|103.78|266
1646505300000|2022-03-05 18:35:00|104.93|103.83|105.23|104.13|105.29|104.19|104.92|103.82|302
1646505600000|2022-03-05 18:40:00|105.22|104.12|105.37|104.27|105.42|104.32|105.17|104.07|312
1646505900000|2022-03-05 18:45:00|105.38|104.28|105.63|104.53|105.74|104.64|105.37|104.27|358
1646506200000|2022-03-05 18:50:00|105.64|104.54|105.55|104.45|105.65|104.55|105.49|104.39|283
1646506500000|2022-03-05 18:55:00|105.54|104.44|105.54|104.44|105.6|104.5|105.45|104.35|263
1646506800000|2022-03-05 19:00:00|105.55|104.45|105.63|104.53|105.69|104.59|105.29|104.19|231
1646507100000|2022-03-05 19:05:00|105.62|104.52|105.5|104.4|105.64|104.54|105.42|104.32|258
1646507400000|2022-03-05 19:10:00|105.51|104.41|105.56|104.46|105.63|104.53|105.49|104.39|256
1646507700000|2022-03-05 19:15:00|105.55|104.45|105.49|104.39|105.65|104.55|105.42|104.32|343
1646508000000|2022-03-05 19:20:00|105.48|104.38|105.47|104.37|105.52|104.42|105.41|104.31|201
1646508300000|2022-03-05 19:25:00|105.48|104.38|105.45|104.35|105.53|104.43|105.4|104.3|195
1646508600000|2022-03-05 19:30:00|105.46|104.36|105.37|104.27|105.48|104.38|105.3|104.2|239
1646508900000|2022-03-05 19:35:00|105.38|104.28|105.33|104.23|105.46|104.36|105.31|104.21|235
1646509200000|2022-03-05 19:40:00|105.34|104.24|105.33|104.23|105.4|104.3|105.32|104.22|101
1646509500000|2022-03-05 19:45:00|105.34|104.24|105.49|104.39|105.52|104.42|105.33|104.23|81
1646509800000|2022-03-05 19:50:00|105.48|104.38|105.54|104.44|105.59|104.49|105.43|104.33|234
1646510100000|2022-03-05 19:55:00|105.52|104.42|105.54|104.44|105.62|104.52|105.51|104.41|302
1646510400000|2022-03-05 20:00:00|105.55|104.45|105.68|104.58|105.72|104.62|105.44|104.34|327
1646510700000|2022-03-05 20:05:00|105.66|104.56|105.78|104.68|105.8|104.7|105.57|104.47|311
1646511000000|2022-03-05 20:10:00|105.77|104.67|105.78|104.68|105.83|104.73|105.7|104.6|350
1646511300000|2022-03-05 20:15:00|105.77|104.67|105.81|104.71|105.85|104.75|105.67|104.57|261
1646511600000|2022-03-05 20:20:00|105.82|104.72|105.82|104.72|105.87|104.77|105.6|104.5|344
1646511900000|2022-03-05 20:25:00|105.81|104.71|105.72|104.62|105.84|104.74|105.57|104.47|270
1646512200000|2022-03-05 20:30:00|105.71|104.61|105.62|104.52|105.72|104.62|105.47|104.37|298
1646512500000|2022-03-05 20:35:00|105.61|104.51|105.71|104.61|105.72|104.62|105.54|104.44|208
1646512800000|2022-03-05 20:40:00|105.72|104.62|105.65|104.55|105.81|104.71|105.6|104.5|315
1646513100000|2022-03-05 20:45:00|105.66|104.56|105.64|104.54|105.8|104.7|105.59|104.49|302
1646513400000|2022-03-05 20:50:00|105.63|104.53|105.69|104.59|105.74|104.64|105.43|104.33|312
1646513700000|2022-03-05 20:55:00|105.68|104.58|105.56|104.46|105.7|104.6|105.53|104.43|320
1646514000000|2022-03-05 21:00:00|105.55|104.45|105.67|104.57|105.79|104.69|105.55|104.45|268
1646514300000|2022-03-05 21:05:00|105.65|104.55|105.83|104.73|105.85|104.75|105.65|104.55|271
1646514600000|2022-03-05 21:10:00|105.84|104.74|105.8|104.7|105.87|104.77|105.74|104.64|232
1646514900000|2022-03-05 21:15:00|105.81|104.71|105.81|104.71|105.82|104.72|105.67|104.57|340
1646515200000|2022-03-05 21:20:00|105.8|104.7|105.8|104.7|105.86|104.76|105.72|104.62|269
1646515500000|2022-03-05 21:25:00|105.78|104.68|105.84|104.74|105.86|104.76|105.76|104.66|276
1646515800000|2022-03-05 21:30:00|105.85|104.75|105.79|104.69|105.86|104.76|105.77|104.67|222
1646516100000|2022-03-05 21:35:00|105.8|104.7|105.63|104.53|105.88|104.78|105.63|104.53|238
1646516400000|2022-03-05 21:40:00|105.65|104.55|105.47|104.37|105.73|104.63|105.41|104.31|266
1646516700000|2022-03-05 21:45:00|105.45|104.35|105.42|104.32|105.53|104.43|105.41|104.31|214
1646517000000|2022-03-05 21:50:00|105.43|104.33|105.31|104.21|105.47|104.37|105.19|104.09|294
1646517300000|2022-03-05 21:55:00|105.32|104.22|105.04|103.94|105.38|104.28|104.99|103.89|346
1646517600000|2022-03-05 22:00:00|105.05|103.95|104.96|103.86|105.24|104.14|104.92|103.82|367
1646517900000|2022-03-05 22:05:00|104.95|103.85|105.13|104.03|105.15|104.05|104.93|103.83|309
1646518200000|2022-03-05 22:10:00|105.12|104.02|105.25|104.15|105.32|104.22|105.12|104.02|204
1646518500000|2022-03-05 22:15:00|105.24|104.14|105.45|104.35|105.47|104.37|105.24|104.14|208
1646518800000|2022-03-05 22:20:00|105.44|104.34|105.64|104.54|105.64|104.54|105.43|104.33|204
1646519100000|2022-03-05 22:25:00|105.63|104.53|105.48|104.38|105.83|104.73|105.47|104.37|276
1646519400000|2022-03-05 22:30:00|105.49|104.39|105.59|104.49|105.59|104.49|105.49|104.39|200
1646519700000|2022-03-05 22:35:00|105.58|104.48|105.59|104.49|105.62|104.52|105.55|104.45|166
1646520000000|2022-03-05 22:40:00|105.61|104.51|105.58|104.48|105.63|104.53|105.46|104.36|232
1646520300000|2022-03-05 22:45:00|105.57|104.47|105.59|104.49|105.62|104.52|105.49|104.39|239
1646520600000|2022-03-05 22:50:00|105.58|104.48|105.66|104.56|105.73|104.63|105.55|104.45|254
1646520900000|2022-03-05 22:55:00|105.65|104.55|105.68|104.58|105.72|104.62|105.61|104.51|217
1646521200000|2022-03-05 23:00:00|105.69|104.59|105.33|104.23|105.7|104.6|105.22|104.12|337
1646521500000|2022-03-05 23:05:00|105.34|104.24|105.67|104.57|105.69|104.59|105.32|104.22|209
1646521800000|2022-03-05 23:10:00|105.66|104.56|105.66|104.56|105.71|104.61|105.56|104.46|242
1646522100000|2022-03-05 23:15:00|105.67|104.57|105.57|104.47|105.75|104.65|105.51|104.41|318
1646522400000|2022-03-05 23:20:00|105.58|104.48|105.52|104.42|105.64|104.54|105.49|104.39|267
1646522700000|2022-03-05 23:25:00|105.51|104.41|105.48|104.38|105.58|104.48|105.38|104.28|310
1646523000000|2022-03-05 23:30:00|105.5|104.4|105.39|104.29|105.53|104.43|105.37|104.27|312
1646523300000|2022-03-05 23:35:00|105.38|104.28|105.35|104.25|105.45|104.35|105.31|104.21|230
1646523600000|2022-03-05 23:40:00|105.34|104.24|105.32|104.22|105.43|104.33|105.26|104.16|228
1646523900000|2022-03-05 23:45:00|105.31|104.21|105.4|104.3|105.42|104.32|105.28|104.18|309
1646524200000|2022-03-05 23:50:00|105.39|104.29|105.57|104.47|105.58|104.48|105.38|104.28|266
1646524500000|2022-03-05 23:55:00|105.56|104.46|105.44|104.34|105.59|104.49|105.41|104.31|239
1646524800000|2022-03-06 00:00:00|105.43|104.33|105.45|104.35|105.58|104.48|105.2|104.1|308
1646525100000|2022-03-06 00:05:00|105.46|104.36|105.55|104.45|105.63|104.53|105.42|104.32|283
1646525400000|2022-03-06 00:10:00|105.56|104.46|105.74|104.64|105.78|104.68|105.53|104.43|308
1646525700000|2022-03-06 00:15:00|105.76|104.66|105.72|104.62|105.78|104.68|105.64|104.54|323
1646526000000|2022-03-06 00:20:00|105.73|104.63|105.69|104.59|105.78|104.68|105.64|104.54|230
1646526300000|2022-03-06 00:25:00|105.68|104.58|105.62|104.52|105.7|104.6|105.58|104.48|256
1646526600000|2022-03-06 00:30:00|105.63|104.53|105.73|104.63|105.78|104.68|105.58|104.48|266
1646526900000|2022-03-06 00:35:00|105.72|104.62|105.87|104.77|105.87|104.77|105.67|104.57|223
1646527200000|2022-03-06 00:40:00|105.86|104.76|105.69|104.59|105.86|104.76|105.68|104.58|273
1646527500000|2022-03-06 00:45:00|105.7|104.6|105.59|104.49|105.7|104.6|105.5|104.4|223
1646527800000|2022-03-06 00:50:00|105.62|104.52|105.67|104.57|105.67|104.57|105.55|104.45|174
1646528100000|2022-03-06 00:55:00|105.66|104.56|105.79|104.69|105.9|104.8|105.57|104.47|260
1646528400000|2022-03-06 01:00:00|105.78|104.68|105.74|104.64|105.86|104.76|105.54|104.44|383
1646528700000|2022-03-06 01:05:00|105.75|104.65|105.73|104.63|105.81|104.71|105.64|104.54|319
1646529000000|2022-03-06 01:10:00|105.72|104.62|105.83|104.73|106.02|104.92|105.53|104.43|333
1646529300000|2022-03-06 01:15:00|105.82|104.72|105.74|104.64|105.83|104.73|105.72|104.62|288
1646529600000|2022-03-06 01:20:00|105.73|104.63|106.01|104.91|106.1|105|105.63|104.53|320
1646529900000|2022-03-06 01:25:00|106.02|104.92|106.23|105.13|106.44|105.34|105.91|104.81|275
1646530200000|2022-03-06 01:30:00|106.24|105.14|105.87|104.77|106.25|105.15|105.82|104.72|257
1646530500000|2022-03-06 01:35:00|105.88|104.78|105.67|104.57|105.9|104.8|105.66|104.56|306
1646530800000|2022-03-06 01:40:00|105.66|104.56|105.75|104.65|105.8|104.7|105.6|104.5|264
1646531100000|2022-03-06 01:45:00|105.76|104.66|105.63|104.53|105.77|104.67|105.6|104.5|207
1646531400000|2022-03-06 01:50:00|105.62|104.52|105.72|104.62|105.81|104.71|105.61|104.51|195
1646531700000|2022-03-06 01:55:00|105.73|104.63|105.8|104.7|105.83|104.73|105.66|104.56|217
1646532000000|2022-03-06 02:00:00|105.81|104.71|105.47|104.37|105.83|104.73|105.32|104.22|283
1646532300000|2022-03-06 02:05:00|105.48|104.38|105.6|104.5|105.65|104.55|105.46|104.36|228
1646532600000|2022-03-06 02:10:00|105.59|104.49|105.82|104.72|105.86|104.76|105.59|104.49|243
1646532900000|2022-03-06 02:15:00|105.83|104.73|105.91|104.81|105.92|104.82|105.73|104.63|208
1646533200000|2022-03-06 02:20:00|105.92|104.82|105.9|104.8|105.96|104.86|105.83|104.73|272
1646533500000|2022-03-06 02:25:00|105.91|104.81|105.95|104.85|105.96|104.86|105.85|104.75|271
1646533800000|2022-03-06 02:30:00|105.96|104.86|105.97|104.87|106.01|104.91|105.93|104.83|149
1646534100000|2022-03-06 02:35:00|105.96|104.86|105.8|104.7|106.02|104.92|105.78|104.68|181
1646534400000|2022-03-06 02:40:00|105.79|104.69|105.82|104.72|105.91|104.81|105.77|104.67|231
1646534700000|2022-03-06 02:45:00|105.83|104.73|105.64|104.54|105.85|104.75|105.63|104.53|236
1646535000000|2022-03-06 02:50:00|105.63|104.53|105.53|104.43|105.63|104.53|105.49|104.39|211
1646535300000|2022-03-06 02:55:00|105.54|104.44|105.63|104.53|105.68|104.58|105.5|104.4|236
1646535600000|2022-03-06 03:00:00|105.62|104.52|105.68|104.58|105.72|104.62|105.6|104.5|182
1646535900000|2022-03-06 03:05:00|105.67|104.57|105.6|104.5|105.69|104.59|105.59|104.49|201
1646536200000|2022-03-06 03:10:00|105.62|104.52|105.53|104.43|105.69|104.59|105.49|104.39|265
1646536500000|2022-03-06 03:15:00|105.52|104.42|105.45|104.35|105.57|104.47|105.44|104.34|281
1646536800000|2022-03-06 03:20:00|105.44|104.34|105.34|104.24|105.47|104.37|105.33|104.23|231
1646537100000|2022-03-06 03:25:00|105.36|104.26|105.37|104.27|105.4|104.3|105.34|104.24|183
1646537400000|2022-03-06 03:30:00|105.38|104.28|105.22|104.12|105.4|104.3|105.16|104.06|211
1646537700000|2022-03-06 03:35:00|105.21|104.11|104.82|103.72|105.22|104.12|104.78|103.68|428
1646538000000|2022-03-06 03:40:00|104.81|103.71|104.79|103.69|104.85|103.75|104.64|103.54|288
1646538300000|2022-03-06 03:45:00|104.78|103.68|104.86|103.76|104.93|103.83|104.69|103.59|325
1646538600000|2022-03-06 03:50:00|104.85|103.75|104.84|103.74|105.01|103.91|104.82|103.72|183
1646538900000|2022-03-06 03:55:00|104.85|103.75|104.53|103.43|104.88|103.78|104.39|103.29|284
1646539200000|2022-03-06 04:00:00|104.54|103.44|103.46|102.36|104.7|103.6|103.03|101.93|591
1646539500000|2022-03-06 04:05:00|103.47|102.37|103.25|102.15|103.74|102.64|103.16|102.06|548
1646539800000|2022-03-06 04:10:00|103.24|102.14|103.24|102.14|103.4|102.3|103.05|101.95|358
1646540100000|2022-03-06 04:15:00|103.25|102.15|103.27|102.17|103.51|102.41|103.22|102.12|411
1646540400000|2022-03-06 04:20:00|103.28|102.18|103.51|102.41|103.64|102.54|103.28|102.18|370
1646540700000|2022-03-06 04:25:00|103.49|102.39|103.65|102.55|103.72|102.62|103.49|102.39|281
1646541000000|2022-03-06 04:30:00|103.66|102.56|103.97|102.87|103.98|102.88|103.65|102.55|251
1646541300000|2022-03-06 04:35:00|103.98|102.88|104.17|103.07|104.17|103.07|103.85|102.75|418
1646541600000|2022-03-06 04:40:00|104.16|103.06|104.32|103.22|104.75|103.65|104.16|103.06|544
1646541900000|2022-03-06 04:45:00|104.33|103.23|104.6|103.5|104.64|103.54|104.31|103.21|304
1646542200000|2022-03-06 04:50:00|104.63|103.53|104.46|103.36|104.68|103.58|104.39|103.29|370
1646542500000|2022-03-06 04:55:00|104.45|103.35|104.27|103.17|104.51|103.41|104.22|103.12|281
1646542800000|2022-03-06 05:00:00|104.26|103.16|104.67|103.57|104.73|103.63|104.2|103.1|385
1646543100000|2022-03-06 05:05:00|104.69|103.59|104.33|103.23|104.7|103.6|104.3|103.2|302
1646543400000|2022-03-06 05:10:00|104.32|103.22|104.28|103.18|104.38|103.28|104.19|103.09|288
1646543700000|2022-03-06 05:15:00|104.29|103.19|104.37|103.27|104.44|103.34|104.23|103.13|248
1646544000000|2022-03-06 05:20:00|104.38|103.28|104.36|103.26|104.42|103.32|104.32|103.22|244
1646544300000|2022-03-06 05:25:00|104.35|103.25|104.19|103.09|104.39|103.29|104.17|103.07|227
1646544600000|2022-03-06 05:30:00|104.2|103.1|104.18|103.08|104.23|103.13|104.12|103.02|180
1646544900000|2022-03-06 05:35:00|104.19|103.09|104.13|103.03|104.2|103.1|104.09|102.99|239
1646545200000|2022-03-06 05:40:00|104.12|103.02|104.11|103.01|104.15|103.05|104.09|102.99|100
1646545500000|2022-03-06 05:45:00|104.12|103.02|104.14|103.04|104.24|103.14|104.03|102.93|197
1646545800000|2022-03-06 05:50:00|104.15|103.05|104.18|103.08|104.24|103.14|104.11|103.01|256
1646546100000|2022-03-06 05:55:00|104.17|103.07|104.13|103.03|104.23|103.13|104.09|102.99|271
1646546400000|2022-03-06 06:00:00|104.12|103.02|104.18|103.08|104.23|103.13|104.11|103.01|291
1646546700000|2022-03-06 06:05:00|104.17|103.07|104.25|103.15|104.26|103.16|104.11|103.01|254
1646547000000|2022-03-06 06:10:00|104.24|103.14|104.24|103.14|104.31|103.21|104.2|103.1|238
1646547300000|2022-03-06 06:15:00|104.25|103.15|104.27|103.17|104.28|103.18|104.21|103.11|172
1646547600000|2022-03-06 06:20:00|104.28|103.18|104.52|103.42|104.56|103.46|104.24|103.14|242
1646547900000|2022-03-06 06:25:00|104.51|103.41|104.46|103.36|104.57|103.47|104.45|103.35|206
1646548200000|2022-03-06 06:30:00|104.47|103.37|104.27|103.17|104.52|103.42|104.21|103.11|281
1646548500000|2022-03-06 06:35:00|104.28|103.18|104.34|103.24|104.36|103.26|104|102.9|407
1646548800000|2022-03-06 06:40:00|104.33|103.23|104.36|103.26|104.41|103.31|104.23|103.13|330
1646549100000|2022-03-06 06:45:00|104.35|103.25|104.3|103.2|104.38|103.28|104.28|103.18|275
1646549400000|2022-03-06 06:50:00|104.29|103.19|104.33|103.23|104.37|103.27|104.27|103.17|182
1646549700000|2022-03-06 06:55:00|104.32|103.22|104.32|103.22|104.35|103.25|104.29|103.19|176
1646550000000|2022-03-06 07:00:00|104.33|103.23|104.22|103.12|104.41|103.31|104.18|103.08|309
1646550300000|2022-03-06 07:05:00|104.21|103.11|104.1|103|104.24|103.14|104.07|102.97|283
1646550600000|2022-03-06 07:10:00|104.11|103.01|103.92|102.82|104.13|103.03|103.9|102.8|236
1646550900000|2022-03-06 07:15:00|103.91|102.81|103.99|102.89|104.01|102.91|103.73|102.63|339
1646551200000|2022-03-06 07:20:00|104|102.9|104.12|103.02|104.21|103.11|103.96|102.86|248
1646551500000|2022-03-06 07:25:00|104.13|103.03|104.29|103.19|104.36|103.26|104.11|103.01|247
1646551800000|2022-03-06 07:30:00|104.28|103.18|104.12|103.02|104.32|103.22|104.1|103|269
1646552100000|2022-03-06 07:35:00|104.13|103.03|104.16|103.06|104.22|103.12|104.11|103.01|148
1646552400000|2022-03-06 07:40:00|104.15|103.05|104.12|103.02|104.19|103.09|103.99|102.89|200
1646552700000|2022-03-06 07:45:00|104.13|103.03|104.17|103.07|104.23|103.13|104.13|103.03|227
1646553000000|2022-03-06 07:50:00|104.16|103.06|104.11|103.01|104.24|103.14|103.98|102.88|251
1646553300000|2022-03-06 07:55:00|104.1|103|104.14|103.04|104.2|103.1|104.07|102.97|214
1646553600000|2022-03-06 08:00:00|104.13|103.03|104.12|103.02|104.2|103.1|104.02|102.92|326
1646553900000|2022-03-06 08:05:00|104.11|103.01|103.97|102.87|104.11|103.01|103.88|102.78|305
1646554200000|2022-03-06 08:10:00|103.98|102.88|104.03|102.93|104.07|102.97|103.94|102.84|294
1646554500000|2022-03-06 08:15:00|104.04|102.94|104.09|102.99|104.12|103.02|103.96|102.86|269
1646554800000|2022-03-06 08:20:00|104.1|103|104.01|102.91|104.21|103.11|103.83|102.73|327
1646555100000|2022-03-06 08:25:00|104|102.9|104.14|103.04|104.22|103.12|103.98|102.88|359
1646555400000|2022-03-06 08:30:00|104.15|103.05|104|102.9|104.24|103.14|103.83|102.73|344
1646555700000|2022-03-06 08:35:00|103.96|102.86|103.98|102.88|104.01|102.91|103.84|102.74|295
1646556000000|2022-03-06 08:40:00|103.99|102.89|103.95|102.85|104.06|102.96|103.9|102.8|238
1646556300000|2022-03-06 08:45:00|103.96|102.86|103.93|102.83|104.04|102.94|103.9|102.8|276
1646556600000|2022-03-06 08:50:00|103.94|102.84|103.9|102.8|103.97|102.87|103.82|102.72|255
1646556900000|2022-03-06 08:55:00|103.91|102.81|103.92|102.82|104.01|102.91|103.86|102.76|228
1646557200000|2022-03-06 09:00:00|103.91|102.81|103.65|102.55|104.01|102.91|103.61|102.51|308
1646557500000|2022-03-06 09:05:00|103.67|102.57|103.88|102.78|103.95|102.85|103.66|102.56|302
1646557800000|2022-03-06 09:10:00|103.89|102.79|103.9|102.8|103.94|102.84|103.8|102.7|209
1646558100000|2022-03-06 09:15:00|103.91|102.81|103.49|102.39|103.91|102.81|103.42|102.32|327
1646558400000|2022-03-06 09:20:00|103.47|102.37|103.42|102.32|103.6|102.5|103.33|102.23|373
1646558700000|2022-03-06 09:25:00|103.41|102.31|103.67|102.57|103.72|102.62|103.2|102.1|435
1646559000000|2022-03-06 09:30:00|103.66|102.56|103.67|102.57|103.7|102.6|103.41|102.31|422
1646559300000|2022-03-06 09:35:00|103.66|102.56|103.53|102.43|103.7|102.6|103.51|102.41|210
1646559600000|2022-03-06 09:40:00|103.54|102.44|103.57|102.47|103.67|102.57|103.53|102.43|238
1646559900000|2022-03-06 09:45:00|103.56|102.46|103.51|102.41|103.64|102.54|103.5|102.4|254
1646560200000|2022-03-06 09:50:00|103.52|102.42|103.27|102.17|103.55|102.45|103.03|101.93|415
1646560500000|2022-03-06 09:55:00|103.28|102.18|102.94|101.84|103.36|102.26|102.94|101.84|430
1646560800000|2022-03-06 10:00:00|102.95|101.85|102.26|101.16|103.11|102.01|102.12|101.02|706
1646561100000|2022-03-06 10:05:00|102.27|101.17|102.08|100.98|102.29|101.19|101.88|100.78|488
1646561400000|2022-03-06 10:10:00|102.07|100.97|102.14|101.04|102.25|101.15|101.87|100.77|502
1646561700000|2022-03-06 10:15:00|102.13|101.03|102.14|101.04|102.51|101.41|102.01|100.91|450
1646562000000|2022-03-06 10:20:00|102.15|101.05|102.24|101.14|102.37|101.27|101.95|100.85|482
1646562300000|2022-03-06 10:25:00|102.25|101.15|102.49|101.39|102.58|101.48|102.23|101.13|405
1646562600000|2022-03-06 10:30:00|102.48|101.38|102.49|101.39|102.59|101.49|102.33|101.23|486
1646562900000|2022-03-06 10:35:00|102.48|101.38|102.49|101.39|102.62|101.52|102.36|101.26|437
1646563200000|2022-03-06 10:40:00|102.47|101.37|102.53|101.43|102.6|101.5|102.37|101.27|417
1646563500000|2022-03-06 10:45:00|102.54|101.44|102.24|101.14|102.66|101.56|102.13|101.03|389
1646563800000|2022-03-06 10:50:00|102.25|101.15|102.43|101.33|102.6|101.5|102.22|101.12|435
1646564100000|2022-03-06 10:55:00|102.42|101.32|102.38|101.28|102.54|101.44|102.31|101.21|362
1646564400000|2022-03-06 11:00:00|102.4|101.3|102.31|101.21|102.53|101.43|102.2|101.1|523
1646564700000|2022-03-06 11:05:00|102.3|101.2|102.6|101.5|102.67|101.57|102.18|101.08|391
1646565000000|2022-03-06 11:10:00|102.56|101.46|102.5|101.4|102.61|101.51|102.36|101.26|384
1646565300000|2022-03-06 11:15:00|102.52|101.42|102.43|101.33|102.61|101.51|102.39|101.29|475
1646565600000|2022-03-06 11:20:00|102.44|101.34|102.31|101.21|102.45|101.35|102.16|101.06|450
1646565900000|2022-03-06 11:25:00|102.32|101.22|102.58|101.48|102.6|101.5|102.24|101.14|399
1646566200000|2022-03-06 11:30:00|102.57|101.47|102.88|101.78|103.07|101.97|102.57|101.47|395
1646566500000|2022-03-06 11:35:00|102.83|101.73|102.72|101.62|102.95|101.85|102.58|101.48|288
1646566800000|2022-03-06 11:40:00|102.71|101.61|102.66|101.56|102.72|101.62|102.52|101.42|293
1646567100000|2022-03-06 11:45:00|102.7|101.6|102.96|101.86|103.05|101.95|102.69|101.59|197
1646567400000|2022-03-06 11:50:00|102.95|101.85|103.03|101.93|103.1|102|102.91|101.81|169
1646567700000|2022-03-06 11:55:00|103.03|101.93|103|101.9|103.04|101.94|102.86|101.76|299
1646568000000|2022-03-06 12:00:00|102.99|101.89|103.24|102.14|103.3|102.2|102.92|101.82|317
1646568300000|2022-03-06 12:05:00|103.23|102.13|102.88|101.78|103.27|102.17|102.88|101.78|351
1646568600000|2022-03-06 12:10:00|102.89|101.79|102.71|101.61|103|101.9|102.69|101.59|275
1646568900000|2022-03-06 12:15:00|102.72|101.62|102.74|101.64|102.86|101.76|102.59|101.49|291
1646569200000|2022-03-06 12:20:00|102.72|101.62|103.07|101.97|103.2|102.1|102.69|101.59|416
1646569500000|2022-03-06 12:25:00|103.06|101.96|103.2|102.1|103.3|102.2|103.03|101.93|355
1646569800000|2022-03-06 12:30:00|103.21|102.11|103.7|102.6|103.8|102.7|103.2|102.1|436
1646570100000|2022-03-06 12:35:00|103.71|102.61|103.39|102.29|103.71|102.61|103.37|102.27|369
1646570400000|2022-03-06 12:40:00|103.37|102.27|103.39|102.29|103.44|102.34|103.24|102.14|335
1646570700000|2022-03-06 12:45:00|103.38|102.28|103.35|102.25|103.41|102.31|103.04|101.94|317
1646571000000|2022-03-06 12:50:00|103.36|102.26|103.44|102.34|103.54|102.44|103.24|102.14|302
1646571300000|2022-03-06 12:55:00|103.45|102.35|103.28|102.18|103.52|102.42|103.24|102.14|313
1646571600000|2022-03-06 13:00:00|103.27|102.17|103.48|102.38|103.54|102.44|103.27|102.17|383
1646571900000|2022-03-06 13:05:00|103.49|102.39|103.32|102.22|103.5|102.4|103.31|102.21|351
1646572200000|2022-03-06 13:10:00|103.31|102.21|103.47|102.37|103.66|102.56|103.21|102.11|325
1646572500000|2022-03-06 13:15:00|103.48|102.38|103.81|102.71|104.17|103.07|103.47|102.37|492
1646572800000|2022-03-06 13:20:00|103.8|102.7|103.68|102.58|103.85|102.75|103.53|102.43|457
1646573100000|2022-03-06 13:25:00|103.69|102.59|103.56|102.46|103.7|102.6|103.47|102.37|370
1646573400000|2022-03-06 13:30:00|103.53|102.43|103.6|102.5|103.83|102.73|103.53|102.43|392
1646573700000|2022-03-06 13:35:00|103.62|102.52|103.92|102.82|103.93|102.83|103.56|102.46|396
1646574000000|2022-03-06 13:40:00|103.91|102.81|103.95|102.85|103.97|102.87|103.76|102.66|296
1646574300000|2022-03-06 13:45:00|103.96|102.86|103.92|102.82|104.02|102.92|103.74|102.64|390
1646574600000|2022-03-06 13:50:00|103.91|102.81|103.91|102.81|103.93|102.83|103.74|102.64|272
1646574900000|2022-03-06 13:55:00|103.92|102.82|103.8|102.7|103.93|102.83|103.74|102.64|273
1646575200000|2022-03-06 14:00:00|103.81|102.71|103.66|102.56|103.92|102.82|103.64|102.54|334
1646575500000|2022-03-06 14:05:00|103.67|102.57|103.48|102.38|103.72|102.62|103.31|102.21|323
1646575800000|2022-03-06 14:10:00|103.47|102.37|103.58|102.48|103.73|102.63|103.41|102.31|312
1646576100000|2022-03-06 14:15:00|103.59|102.49|103.55|102.45|103.63|102.53|103.42|102.32|288
1646576400000|2022-03-06 14:20:00|103.53|102.43|103.22|102.12|103.55|102.45|103.19|102.09|260
1646576700000|2022-03-06 14:25:00|103.23|102.13|103.25|102.15|103.26|102.16|103.12|102.02|289
1646577000000|2022-03-06 14:30:00|103.26|102.16|103.52|102.42|103.65|102.55|103.13|102.03|355
1646577300000|2022-03-06 14:35:00|103.51|102.41|103.5|102.4|103.54|102.44|103.39|102.29|271
1646577600000|2022-03-06 14:40:00|103.45|102.35|103.49|102.39|103.52|102.42|103.31|102.21|284
1646577900000|2022-03-06 14:45:00|103.48|102.38|103.43|102.33|103.51|102.41|103.39|102.29|267
1646578200000|2022-03-06 14:50:00|103.44|102.34|103.23|102.13|103.59|102.49|103.21|102.11|291
1646578500000|2022-03-06 14:55:00|103.24|102.14|103.2|102.1|103.36|102.26|103.19|102.09|209
1646578800000|2022-03-06 15:00:00|103.21|102.11|103.2|102.1|103.3|102.2|103.17|102.07|231
1646579100000|2022-03-06 15:05:00|103.23|102.13|102.99|101.89|103.27|102.17|102.85|101.75|386
1646579400000|2022-03-06 15:10:00|102.98|101.88|102.93|101.83|103.1|102|102.86|101.76|292
1646579700000|2022-03-06 15:15:00|102.92|101.82|102.74|101.64|103.08|101.98|102.71|101.61|291
1646580000000|2022-03-06 15:20:00|102.73|101.63|102.94|101.84|102.98|101.88|102.65|101.55|269
1646580300000|2022-03-06 15:25:00|102.92|101.82|103.07|101.97|103.11|102.01|102.88|101.78|225
1646580600000|2022-03-06 15:30:00|103.08|101.98|102.96|101.86|103.15|102.05|102.92|101.82|213
1646580900000|2022-03-06 15:35:00|102.99|101.89|103.24|102.14|103.36|102.26|102.99|101.89|302
1646581200000|2022-03-06 15:40:00|103.22|102.12|103.38|102.28|103.41|102.31|103.21|102.11|367
1646581500000|2022-03-06 15:45:00|103.39|102.29|103.4|102.3|103.56|102.46|103.31|102.21|276
1646581800000|2022-03-06 15:50:00|103.39|102.29|103.38|102.28|103.43|102.33|103.29|102.19|240
1646582100000|2022-03-06 15:55:00|103.39|102.29|103.37|102.27|103.46|102.36|103.25|102.15|319
1646582400000|2022-03-06 16:00:00|103.35|102.25|103.64|102.54|103.81|102.71|103.2|102.1|406
1646582700000|2022-03-06 16:05:00|103.63|102.53|103.21|102.11|103.63|102.53|102.87|101.77|384
1646583000000|2022-03-06 16:10:00|103.22|102.12|103.85|102.75|103.89|102.79|103.19|102.09|538
1646583300000|2022-03-06 16:15:00|103.86|102.76|104.23|103.13|104.34|103.24|103.78|102.68|488
1646583600000|2022-03-06 16:20:00|104.22|103.12|104.25|103.15|104.31|103.21|104.03|102.93|392
1646583900000|2022-03-06 16:25:00|104.26|103.16|104.22|103.12|104.27|103.17|104.05|102.95|256
1646584200000|2022-03-06 16:30:00|104.21|103.11|103.95|102.85|104.26|103.16|103.93|102.83|257
1646584500000|2022-03-06 16:35:00|103.97|102.87|103.92|102.82|104.01|102.91|103.84|102.74|300
1646584800000|2022-03-06 16:40:00|103.91|102.81|104|102.9|104|102.9|103.82|102.72|252
1646585100000|2022-03-06 16:45:00|103.99|102.89|103.98|102.88|103.99|102.89|103.82|102.72|197
1646585400000|2022-03-06 16:50:00|103.99|102.89|104.12|103.02|104.13|103.03|103.92|102.82|182
1646585700000|2022-03-06 16:55:00|104.13|103.03|104.23|103.13|104.33|103.23|104.08|102.98|245
1646586000000|2022-03-06 17:00:00|104.25|103.15|103.93|102.83|104.4|103.3|103.88|102.78|316
1646586300000|2022-03-06 17:05:00|103.91|102.81|103.96|102.86|104.04|102.94|103.63|102.53|440
1646586600000|2022-03-06 17:10:00|103.97|102.87|103.88|102.78|104.03|102.93|103.86|102.76|230
1646586900000|2022-03-06 17:15:00|103.89|102.79|103.75|102.65|104.05|102.95|103.74|102.64|291
1646587200000|2022-03-06 17:20:00|103.76|102.66|103.84|102.74|103.95|102.85|103.52|102.42|399
1646587500000|2022-03-06 17:25:00|103.83|102.73|103.95|102.85|104|102.9|103.82|102.72|240
1646587800000|2022-03-06 17:30:00|103.96|102.86|104.04|102.94|104.08|102.98|103.94|102.84|241
1646588100000|2022-03-06 17:35:00|104.05|102.95|104.06|102.96|104.23|103.13|104|102.9|269
1646588400000|2022-03-06 17:40:00|104.1|103|104.31|103.21|104.34|103.24|104.07|102.97|207
1646588700000|2022-03-06 17:45:00|104.32|103.22|104.01|102.91|104.32|103.22|103.9|102.8|325
1646589000000|2022-03-06 17:50:00|104.03|102.93|104.07|102.97|104.22|103.12|104.03|102.93|305
1646589300000|2022-03-06 17:55:00|104.06|102.96|104.12|103.02|104.17|103.07|103.94|102.84|232
1646589600000|2022-03-06 18:00:00|104.13|103.03|104.16|103.06|104.19|103.09|104.04|102.94|257
1646589900000|2022-03-06 18:05:00|104.15|103.05|104.6|103.5|104.63|103.53|104.11|103.01|303
1646590200000|2022-03-06 18:10:00|104.62|103.52|104.41|103.31|104.66|103.56|104.33|103.23|301
1646590500000|2022-03-06 18:15:00|104.4|103.3|104.55|103.45|104.57|103.47|104.33|103.23|267
1646590800000|2022-03-06 18:20:00|104.56|103.46|104.48|103.38|104.58|103.48|104.34|103.24|324
1646591100000|2022-03-06 18:25:00|104.47|103.37|104.4|103.3|104.47|103.37|104.29|103.19|306
1646591400000|2022-03-06 18:30:00|104.41|103.31|104.31|103.21|104.44|103.34|104.29|103.19|297
1646591700000|2022-03-06 18:35:00|104.32|103.22|104.07|102.97|104.37|103.27|104|102.9|374
1646592000000|2022-03-06 18:40:00|104.06|102.96|103.92|102.82|104.14|103.04|103.84|102.74|431
1646592300000|2022-03-06 18:45:00|103.93|102.83|103.8|102.7|103.96|102.86|103.65|102.55|413
1646592600000|2022-03-06 18:50:00|103.79|102.69|103.81|102.71|104|102.9|103.69|102.59|364
1646592900000|2022-03-06 18:55:00|103.8|102.7|103.94|102.84|103.97|102.87|103.79|102.69|280
1646593200000|2022-03-06 19:00:00|103.95|102.85|104.03|102.93|104.06|102.96|103.73|102.63|319
1646593500000|2022-03-06 19:05:00|104.02|102.92|104|102.9|104.1|103|103.92|102.82|221
1646593800000|2022-03-06 19:10:00|104.01|102.91|103.98|102.88|104.04|102.94|103.88|102.78|224
1646594100000|2022-03-06 19:15:00|103.99|102.89|104.11|103.01|104.11|103.01|103.97|102.87|182
1646594400000|2022-03-06 19:20:00|104.1|103|104.39|103.29|104.4|103.3|104.09|102.99|233
1646594700000|2022-03-06 19:25:00|104.41|103.31|104.32|103.22|104.53|103.43|104.28|103.18|228
1646595000000|2022-03-06 19:30:00|104.33|103.23|104.35|103.25|104.47|103.37|104.33|103.23|216
1646595300000|2022-03-06 19:35:00|104.34|103.24|104.25|103.15|104.34|103.24|104|102.9|255
1646595600000|2022-03-06 19:40:00|104.24|103.14|103.69|102.59|104.24|103.14|103.66|102.56|332
1646595900000|2022-03-06 19:45:00|103.7|102.6|103.58|102.48|103.89|102.79|103.3|102.2|458
1646596200000|2022-03-06 19:50:00|103.57|102.47|103.64|102.54|103.79|102.69|103.51|102.41|311
1646596500000|2022-03-06 19:55:00|103.65|102.55|103.63|102.53|103.71|102.61|103.57|102.47|307
1646596800000|2022-03-06 20:00:00|103.62|102.52|103.81|102.71|103.89|102.79|103.49|102.39|356
1646597100000|2022-03-06 20:05:00|103.8|102.7|103.93|102.83|103.94|102.84|103.8|102.7|263
1646597400000|2022-03-06 20:10:00|103.94|102.84|103.76|102.66|103.98|102.88|103.7|102.6|234
1646597700000|2022-03-06 20:15:00|103.75|102.65|103.5|102.4|103.85|102.75|103.47|102.37|271
1646598000000|2022-03-06 20:20:00|103.51|102.41|103.65|102.55|103.72|102.62|103.5|102.4|273
1646598300000|2022-03-06 20:25:00|103.64|102.54|104.32|102.22|104.54|102.68|103.63|102.11|353
1646598600000|2022-03-06 20:30:00|104.31|102.21|104.55|102.45|104.56|102.46|104.31|102.21|248
1646598900000|2022-03-06 20:35:00|104.56|102.46|104.42|102.32|104.64|102.54|104.4|102.3|222
1646599200000|2022-03-06 20:40:00|104.41|102.31|104.49|102.39|104.58|102.48|104.41|102.31|213
1646599500000|2022-03-06 20:45:00|104.48|102.38|104.52|102.42|104.65|102.55|104.44|102.34|216
1646599800000|2022-03-06 20:50:00|104.53|102.43|104.39|102.29|104.57|102.47|104.28|102.18|239
1646600100000|2022-03-06 20:55:00|104.37|102.27|104.65|102.55|104.74|102.64|104.36|102.26|243
1646600400000|2022-03-06 21:00:00|104.66|102.56|104.61|102.51|104.69|102.59|104.48|102.38|233
1646600700000|2022-03-06 21:05:00|104.62|102.52|105.22|103.12|105.29|103.19|104.61|102.51|445
1646601000000|2022-03-06 21:10:00|105.21|103.11|104.99|102.89|105.42|103.32|104.61|102.51|484
1646601300000|2022-03-06 21:15:00|105|102.9|105|102.9|105.22|103.12|104.89|102.79|288
1646601600000|2022-03-06 21:20:00|104.99|102.89|104.94|102.84|105.02|102.92|104.8|102.7|309
1646601900000|2022-03-06 21:25:00|104.95|102.85|105.28|103.18|105.3|103.2|104.92|102.82|358
1646602200000|2022-03-06 21:30:00|105.29|103.19|105.27|103.17|105.33|103.23|105.16|103.06|208
1646602500000|2022-03-06 21:35:00|105.26|103.16|105.35|103.25|105.43|103.33|105.21|103.11|225
1646602800000|2022-03-06 21:40:00|105.34|103.24|105.32|103.22|105.42|103.32|105.24|103.14|253
1646603100000|2022-03-06 21:45:00|105.33|103.23|105.23|103.13|105.33|103.23|105.09|102.99|331
1646603400000|2022-03-06 21:50:00|105.22|103.12|105.19|103.09|105.25|103.15|105.16|103.06|172
1646603700000|2022-03-06 21:55:00|105.2|103.1|105.21|103.11|105.27|103.17|105.07|102.97|251
1646604000000|2022-03-06 22:00:00|105.21|103.11|104.9|103.8|105.31|103.87|104.72|103.04|293
1646604300000|2022-03-06 22:05:00|104.89|103.79|104.87|103.77|105.12|104.02|104.86|103.76|270
1646604600000|2022-03-06 22:10:00|104.86|103.76|104.99|103.89|105.02|103.92|104.8|103.7|273
1646604900000|2022-03-06 22:15:00|104.97|103.87|104.85|103.75|105|103.9|104.85|103.75|235
1646605200000|2022-03-06 22:20:00|104.86|103.76|104.78|103.68|104.86|103.76|104.72|103.62|198
1646605500000|2022-03-06 22:25:00|104.81|103.71|104.9|103.8|104.98|103.88|104.77|103.67|215
1646605800000|2022-03-06 22:30:00|104.87|103.77|104.64|103.54|104.91|103.81|104.62|103.52|142
1646606100000|2022-03-06 22:35:00|104.65|103.55|104.51|103.41|104.72|103.62|104.49|103.39|180
1646606400000|2022-03-06 22:40:00|104.52|103.42|104.36|103.26|104.56|103.46|104.34|103.24|184
1646606700000|2022-03-06 22:45:00|104.35|103.25|104.28|103.18|104.45|103.35|104.25|103.15|192
1646607000000|2022-03-06 22:50:00|104.24|103.14|104.1|103|104.25|103.15|104.05|102.95|165
1646607300000|2022-03-06 22:55:00|104.08|102.98|104.03|102.93|104.11|103.01|103.98|102.88|178
1646607600000|2022-03-06 23:00:00|104.04|102.94|103.73|102.63|104.3|103.2|103.72|102.62|322
1646607900000|2022-03-06 23:05:00|103.72|102.62|103.76|102.66|104.02|102.92|103.67|102.57|319
1646608200000|2022-03-06 23:10:00|103.75|102.65|103.31|102.21|103.81|102.71|103.09|101.99|327
1646608500000|2022-03-06 23:15:00|103.32|102.22|102.52|101.42|103.5|102.4|102.35|101.25|459
1646608800000|2022-03-06 23:20:00|102.53|101.43|101.98|100.88|102.75|101.65|101.75|100.65|487
1646609100000|2022-03-06 23:25:00|101.97|100.87|101.45|100.35|102.16|101.06|101.24|100.14|520
1646609400000|2022-03-06 23:30:00|101.44|100.34|101.92|100.82|102.18|101.08|101.3|100.2|515
1646609700000|2022-03-06 23:35:00|101.91|100.81|101.99|100.89|102.1|101|101.8|100.7|373
1646610000000|2022-03-06 23:40:00|101.98|100.88|101.73|100.63|102.06|100.96|101.62|100.52|322
1646610300000|2022-03-06 23:45:00|101.7|100.6|101.76|100.66|101.88|100.78|101.5|100.4|379
1646610600000|2022-03-06 23:50:00|101.74|100.64|101.66|100.56|101.95|100.85|101.63|100.53|327
1646610900000|2022-03-06 23:55:00|101.67|100.57|101.65|100.55|101.81|100.71|101.52|100.42|277
1646611200000|2022-03-07 00:00:00|101.63|100.53|101.2|100.1|101.79|100.69|101.11|100.01|453
1646611500000|2022-03-07 00:05:00|101.19|100.09|101.14|100.04|101.38|100.28|100.8|99.7|384
1646611800000|2022-03-07 00:10:00|101.16|100.06|101.13|100.03|101.48|100.38|101|99.9|347
1646612100000|2022-03-07 00:15:00|101.14|100.04|100.91|99.81|101.19|100.09|100.74|99.64|402
1646612400000|2022-03-07 00:20:00|100.92|99.82|101.1|100|101.1|100|100.07|98.97|513
1646612700000|2022-03-07 00:25:00|101.12|100.02|100.92|99.82|101.17|100.07|100.77|99.67|429
1646613000000|2022-03-07 00:30:00|100.91|99.81|101.19|100.09|101.32|100.22|100.85|99.75|405
1646613300000|2022-03-07 00:35:00|101.17|100.07|101.42|100.32|101.53|100.43|101.12|100.02|305
1646613600000|2022-03-07 00:40:00|101.43|100.33|101.14|100.04|101.53|100.43|101.11|100.01|279
1646613900000|2022-03-07 00:45:00|101.13|100.03|101|99.9|101.29|100.19|100.89|99.79|356
1646614200000|2022-03-07 00:50:00|100.99|99.89|101.14|100.04|101.21|100.11|100.89|99.79|342
1646614500000|2022-03-07 00:55:00|101.15|100.05|101.13|100.03|101.23|100.13|100.99|99.89|248
1646614800000|2022-03-07 01:00:00|101.14|100.04|101.22|100.12|101.29|100.19|101.09|99.99|307
1646615100000|2022-03-07 01:05:00|101.21|100.11|101.1|100|101.21|100.11|100.94|99.84|343
1646615400000|2022-03-07 01:10:00|101.11|100.01|101.21|100.11|101.27|100.17|101.07|99.97|271
1646615700000|2022-03-07 01:15:00|101.2|100.1|101.36|100.26|101.38|100.28|101.15|100.05|204
1646616000000|2022-03-07 01:20:00|101.35|100.25|101.41|100.31|101.41|100.31|101.24|100.14|158
1646616300000|2022-03-07 01:25:00|101.44|100.34|101.41|100.31|101.51|100.41|101.35|100.25|281
1646616600000|2022-03-07 01:30:00|101.42|100.32|101.67|100.57|101.7|100.6|101.22|100.12|284
1646616900000|2022-03-07 01:35:00|101.65|100.55|101.71|100.61|101.74|100.64|101.55|100.45|231
1646617200000|2022-03-07 01:40:00|101.7|100.6|101.65|100.55|101.75|100.65|101.59|100.49|241
1646617500000|2022-03-07 01:45:00|101.64|100.54|101.45|100.35|101.67|100.57|101.4|100.3|232
1646617800000|2022-03-07 01:50:00|101.44|100.34|100.96|99.86|101.48|100.38|100.94|99.84|296
1646618100000|2022-03-07 01:55:00|101|99.9|100.94|99.84|101.07|99.97|100.85|99.75|235
1646618400000|2022-03-07 02:00:00|100.93|99.83|100.93|99.83|101.05|99.95|100.82|99.72|200
1646618700000|2022-03-07 02:05:00|100.94|99.84|100.7|99.6|100.97|99.87|100.7|99.6|243
1646619000000|2022-03-07 02:10:00|100.69|99.59|100.76|99.66|100.78|99.68|100.65|99.55|189
1646619300000|2022-03-07 02:15:00|100.73|99.63|101.01|99.91|101.06|99.96|100.73|99.63|184
1646619600000|2022-03-07 02:20:00|101.02|99.92|100.02|98.92|101.06|99.96|99.92|98.82|311
1646619900000|2022-03-07 02:25:00|100.03|98.93|99.96|98.86|100.35|99.25|99.92|98.82|419
1646620200000|2022-03-07 02:30:00|99.95|98.85|100.11|99.01|100.27|99.17|99.79|98.69|349
1646620500000|2022-03-07 02:35:00|100.1|99|99.98|98.88|100.27|99.17|99.96|98.86|295
1646620800000|2022-03-07 02:40:00|99.99|98.89|99.91|98.81|100.17|99.07|99.78|98.68|229
1646621100000|2022-03-07 02:45:00|99.9|98.8|99.03|97.93|100.12|99.02|99.03|97.93|439
1646621400000|2022-03-07 02:50:00|99.05|97.95|98.9|97.8|99.16|98.06|98.76|97.66|498
1646621700000|2022-03-07 02:55:00|98.89|97.79|99.2|98.1|99.22|98.12|98.83|97.73|385
1646622000000|2022-03-07 03:00:00|99.22|98.12|99.28|98.18|99.34|98.24|98.94|97.84|361
1646622300000|2022-03-07 03:05:00|99.3|98.2|99.1|98|99.3|98.2|99|97.9|309
1646622600000|2022-03-07 03:10:00|99.09|97.99|98.98|97.88|99.13|98.03|98.9|97.8|302
1646622900000|2022-03-07 03:15:00|99|97.9|99.25|98.15|99.4|98.3|98.9|97.8|352
1646623200000|2022-03-07 03:20:00|99.24|98.14|99.53|98.43|99.59|98.49|99.22|98.12|352
1646623500000|2022-03-07 03:25:00|99.52|98.42|99.58|98.48|99.68|98.58|99.43|98.33|312
1646623800000|2022-03-07 03:30:00|99.57|98.47|99.65|98.55|99.65|98.55|99.38|98.28|329
1646624100000|2022-03-07 03:35:00|99.66|98.56|99.77|98.67|99.79|98.69|99.61|98.51|216
1646624400000|2022-03-07 03:40:00|99.76|98.66|99.61|98.51|99.85|98.75|99.51|98.41|230
1646624700000|2022-03-07 03:45:00|99.62|98.52|99.65|98.55|99.81|98.71|99.61|98.51|184
1646625000000|2022-03-07 03:50:00|99.64|98.54|99.56|98.46|99.64|98.54|99.5|98.4|216
1646625300000|2022-03-07 03:55:00|99.55|98.45|99.48|98.38|99.69|98.59|99.48|98.38|231
1646625600000|2022-03-07 04:00:00|99.49|98.39|99.35|98.25|99.63|98.53|99.32|98.22|193
1646625900000|2022-03-07 04:05:00|99.33|98.23|99.29|98.19|99.41|98.31|99.26|98.16|226
1646626200000|2022-03-07 04:10:00|99.3|98.2|99.45|98.35|99.54|98.44|99.28|98.18|264
1646626500000|2022-03-07 04:15:00|99.44|98.34|99.68|98.58|99.72|98.62|99.42|98.32|263
1646626800000|2022-03-07 04:20:00|99.66|98.56|99.7|98.6|99.75|98.65|99.6|98.5|242
1646627100000|2022-03-07 04:25:00|99.69|98.59|99.87|98.77|99.89|98.79|99.6|98.5|218
1646627400000|2022-03-07 04:30:00|99.86|98.76|99.96|98.86|99.99|98.89|99.77|98.67|248
1646627700000|2022-03-07 04:35:00|99.97|98.87|99.79|98.69|100.01|98.91|99.73|98.63|255
1646628000000|2022-03-07 04:40:00|99.78|98.68|99.86|98.76|99.89|98.79|99.66|98.56|233
1646628300000|2022-03-07 04:45:00|99.87|98.77|99.82|98.72|99.88|98.78|99.78|98.68|236
1646628600000|2022-03-07 04:50:00|99.84|98.74|99.67|98.57|99.89|98.79|99.65|98.55|207
1646628900000|2022-03-07 04:55:00|99.7|98.6|99.78|98.68|99.8|98.7|99.49|98.39|254
1646629200000|2022-03-07 05:00:00|99.79|98.69|99.66|98.56|99.8|98.7|99.58|98.48|284
1646629500000|2022-03-07 05:05:00|99.67|98.57|99.59|98.49|99.68|98.58|99.55|98.45|150
1646629800000|2022-03-07 05:10:00|99.6|98.5|99.71|98.61|99.79|98.69|99.6|98.5|180
1646630100000|2022-03-07 05:15:00|99.72|98.62|100.13|99.03|100.22|99.12|99.72|98.62|323
1646630400000|2022-03-07 05:20:00|100.12|99.02|100.21|99.11|100.41|99.31|100.11|99.01|327
1646630700000|2022-03-07 05:25:00|100.19|99.09|100.18|99.08|100.25|99.15|100.09|98.99|268
1646631000000|2022-03-07 05:30:00|100.17|99.07|100.16|99.06|100.21|99.11|100.03|98.93|275
1646631300000|2022-03-07 05:35:00|100.17|99.07|100.3|99.2|100.34|99.24|100.11|99.01|243
1646631600000|2022-03-07 05:40:00|100.29|99.19|100.19|99.09|100.33|99.23|100.16|99.06|218
1646631900000|2022-03-07 05:45:00|100.18|99.08|100.21|99.11|100.28|99.18|100.14|99.04|206
1646632200000|2022-03-07 05:50:00|100.2|99.1|100.09|98.99|100.29|99.19|100.06|98.96|240
1646632500000|2022-03-07 05:55:00|100.1|99|100.04|98.94|100.2|99.1|99.99|98.89|213
1646632800000|2022-03-07 06:00:00|100.05|98.95|100.23|99.13|100.23|99.13|100.01|98.91|225
1646633100000|2022-03-07 06:05:00|100.21|99.11|100.18|99.08|100.26|99.16|100.12|99.02|199
1646633400000|2022-03-07 06:10:00|100.17|99.07|100.12|99.02|100.28|99.18|100.07|98.97|203
1646633700000|2022-03-07 06:15:00|100.13|99.03|100.34|99.24|100.34|99.24|100.07|98.97|199
1646634000000|2022-03-07 06:20:00|100.35|99.25|100.29|99.19|100.36|99.26|100.2|99.1|228
1646634300000|2022-03-07 06:25:00|100.28|99.18|100.38|99.28|100.44|99.34|100.27|99.17|174
1646634600000|2022-03-07 06:30:00|100.37|99.27|100.37|99.27|100.52|99.42|100.32|99.22|282
1646634900000|2022-03-07 06:35:00|100.39|99.29|100.4|99.3|100.44|99.34|100.33|99.23|250
1646635200000|2022-03-07 06:40:00|100.41|99.31|100.51|99.41|100.54|99.44|100.34|99.24|239
1646635500000|2022-03-07 06:45:00|100.52|99.42|100.39|99.29|100.57|99.47|100.22|99.12|279
1646635800000|2022-03-07 06:50:00|100.38|99.28|100.53|99.43|100.56|99.46|100.38|99.28|201
1646636100000|2022-03-07 06:55:00|100.54|99.44|100.6|99.5|100.68|99.58|100.49|99.39|199
1646636400000|2022-03-07 07:00:00|100.61|99.51|100.47|99.37|100.69|99.59|100.42|99.32|223
1646636700000|2022-03-07 07:05:00|100.48|99.38|100.57|99.47|100.59|99.49|100.41|99.31|244
1646637000000|2022-03-07 07:10:00|100.56|99.46|100.58|99.48|100.69|99.59|100.53|99.43|245
1646637300000|2022-03-07 07:15:00|100.57|99.47|100.51|99.41|100.64|99.54|100.44|99.34|260
1646637600000|2022-03-07 07:20:00|100.52|99.42|100.4|99.3|100.52|99.42|100.34|99.24|157
1646637900000|2022-03-07 07:25:00|100.37|99.27|100.13|99.03|100.5|99.4|100.05|98.95|244
1646638200000|2022-03-07 07:30:00|100.12|99.02|99.94|98.84|100.21|99.11|99.82|98.72|323
1646638500000|2022-03-07 07:35:00|99.95|98.85|99.94|98.84|100.15|99.05|99.92|98.82|297
1646638800000|2022-03-07 07:40:00|99.93|98.83|99.91|98.81|100.09|98.99|99.88|98.78|189
1646639100000|2022-03-07 07:45:00|99.9|98.8|99.76|98.66|100.03|98.93|99.73|98.63|185
1646639400000|2022-03-07 07:50:00|99.75|98.65|99.67|98.57|99.77|98.67|99.45|98.35|288
1646639700000|2022-03-07 07:55:00|99.68|98.58|99.77|98.67|99.85|98.75|99.66|98.56|199
1646640000000|2022-03-07 08:00:00|99.78|98.68|99.39|98.29|99.96|98.86|99.3|98.2|369
1646640300000|2022-03-07 08:05:00|99.4|98.3|99.82|98.72|99.9|98.8|99.4|98.3|306
1646640600000|2022-03-07 08:10:00|99.83|98.73|99.59|98.49|99.9|98.8|99.49|98.39|345
1646640900000|2022-03-07 08:15:00|99.58|98.48|99.33|98.23|99.62|98.52|99.27|98.17|289
1646641200000|2022-03-07 08:20:00|99.34|98.24|99.52|98.42|99.57|98.47|99.32|98.22|354
1646641500000|2022-03-07 08:25:00|99.5|98.4|99.58|98.48|99.62|98.52|99.41|98.31|270
1646641800000|2022-03-07 08:30:00|99.57|98.47|99.67|98.57|99.67|98.57|99.06|97.96|375
1646642100000|2022-03-07 08:35:00|99.66|98.56|99.98|98.88|100.01|98.91|99.61|98.51|310
1646642400000|2022-03-07 08:40:00|99.97|98.87|99.85|98.75|99.99|98.89|99.78|98.68|327
1646642700000|2022-03-07 08:45:00|99.86|98.76|100.05|98.95|100.11|99.01|99.83|98.73|334
1646643000000|2022-03-07 08:50:00|100.03|98.93|100.07|98.97|100.13|99.03|99.91|98.81|266
1646643300000|2022-03-07 08:55:00|100.08|98.98|100.35|99.25|100.42|99.32|100.05|98.95|262
1646643600000|2022-03-07 09:00:00|100.36|99.26|100.43|99.33|100.56|99.46|100.35|99.25|290
1646643900000|2022-03-07 09:05:00|100.42|99.32|100.73|99.63|100.81|99.71|100.3|99.2|352
1646644200000|2022-03-07 09:10:00|100.72|99.62|100.65|99.55|100.75|99.65|100.62|99.52|260
1646644500000|2022-03-07 09:15:00|100.66|99.56|100.48|99.38|100.68|99.58|100.43|99.33|288
1646644800000|2022-03-07 09:20:00|100.46|99.36|100.46|99.36|100.52|99.42|100.39|99.29|163
1646645100000|2022-03-07 09:25:00|100.47|99.37|100.42|99.32|100.48|99.38|100.38|99.28|166
1646645400000|2022-03-07 09:30:00|100.43|99.33|100.4|99.3|100.43|99.33|100.2|99.1|218
1646645700000|2022-03-07 09:35:00|100.39|99.29|100.27|99.17|100.42|99.32|100.22|99.12|187
1646646000000|2022-03-07 09:40:00|100.28|99.18|100.37|99.27|100.48|99.38|100.26|99.16|143
1646646300000|2022-03-07 09:45:00|100.38|99.28|100.43|99.33|100.5|99.4|100.33|99.23|202
1646646600000|2022-03-07 09:50:00|100.42|99.32|100.23|99.13|100.47|99.37|100.22|99.12|201
1646646900000|2022-03-07 09:55:00|100.24|99.14|100.25|99.15|100.32|99.22|100.2|99.1|239
1646647200000|2022-03-07 10:00:00|100.26|99.16|100.33|99.23|100.41|99.31|100.25|99.15|218
1646647500000|2022-03-07 10:05:00|100.32|99.22|100.19|99.09|100.34|99.24|100.08|98.98|191
1646647800000|2022-03-07 10:10:00|100.2|99.1|100.53|99.43|100.6|99.5|100.19|99.09|208
1646648100000|2022-03-07 10:15:00|100.52|99.42|100.59|99.49|100.66|99.56|100.51|99.41|166
1646648400000|2022-03-07 10:20:00|100.6|99.5|100.47|99.37|100.6|99.5|100.41|99.31|170
1646648700000|2022-03-07 10:25:00|100.48|99.38|100.11|99.01|100.48|99.38|100.07|98.97|237
1646649000000|2022-03-07 10:30:00|100.1|99|100.2|99.1|100.21|99.11|99.88|98.78|301
1646649300000|2022-03-07 10:35:00|100.21|99.11|100.44|99.34|100.54|99.44|100.12|99.02|280
1646649600000|2022-03-07 10:40:00|100.45|99.35|100.31|99.21|100.54|99.44|100.3|99.2|185
1646649900000|2022-03-07 10:45:00|100.3|99.2|100.39|99.29|100.46|99.36|100.23|99.13|258
1646650200000|2022-03-07 10:50:00|100.4|99.3|100.48|99.38|100.61|99.51|100.37|99.27|225
1646650500000|2022-03-07 10:55:00|100.47|99.37|100.1|99|100.59|99.49|100.01|98.91|248
1646650800000|2022-03-07 11:00:00|100.11|99.01|100.16|99.06|100.31|99.21|99.97|98.87|292
1646651100000|2022-03-07 11:05:00|100.15|99.05|100.19|99.09|100.25|99.15|100.1|99|230
1646651400000|2022-03-07 11:10:00|100.2|99.1|100.42|99.32|100.46|99.36|100.2|99.1|302
1646651700000|2022-03-07 11:15:00|100.41|99.31|100.4|99.3|100.45|99.35|100.29|99.19|246
1646652000000|2022-03-07 11:20:00|100.42|99.32|100.6|99.5|100.65|99.55|100.4|99.3|210
1646652300000|2022-03-07 11:25:00|100.58|99.48|100.55|99.45|100.64|99.54|100.44|99.34|215
1646652600000|2022-03-07 11:30:00|100.56|99.46|100.66|99.56|100.69|99.59|100.5|99.4|228
1646652900000|2022-03-07 11:35:00|100.63|99.53|100.54|99.44|100.67|99.57|100.5|99.4|194
1646653200000|2022-03-07 11:40:00|100.53|99.43|100.61|99.51|100.64|99.54|100.45|99.35|274
1646653500000|2022-03-07 11:45:00|100.6|99.5|100.7|99.6|100.71|99.61|100.59|99.49|236
1646653800000|2022-03-07 11:50:00|100.69|99.59|100.77|99.67|100.79|99.69|100.48|99.38|292
1646654100000|2022-03-07 11:55:00|100.75|99.65|100.8|99.7|100.91|99.81|100.69|99.59|263
1646654400000|2022-03-07 12:00:00|100.79|99.69|101.79|100.69|101.81|100.71|100.78|99.68|301
1646654700000|2022-03-07 12:05:00|101.8|100.7|101.92|100.82|102.18|101.08|101.6|100.5|374
1646655000000|2022-03-07 12:10:00|101.91|100.81|101.75|100.65|101.92|100.82|101.7|100.6|248
1646655300000|2022-03-07 12:15:00|101.77|100.67|101.78|100.68|101.83|100.73|101.5|100.4|262
1646655600000|2022-03-07 12:20:00|101.79|100.69|102.06|100.96|102.19|101.09|101.77|100.67|359
1646655900000|2022-03-07 12:25:00|102.08|100.98|102.16|101.06|102.28|101.18|101.89|100.79|277
1646656200000|2022-03-07 12:30:00|102.15|101.05|102.31|101.21|102.43|101.33|101.94|100.84|274
1646656500000|2022-03-07 12:35:00|102.32|101.22|102.15|101.05|102.39|101.29|102.1|101|232
1646656800000|2022-03-07 12:40:00|102.16|101.06|102.09|100.99|102.18|101.08|102.02|100.92|228
1646657100000|2022-03-07 12:45:00|102.1|101|101.79|100.69|102.13|101.03|101.72|100.62|302
1646657400000|2022-03-07 12:50:00|101.8|100.7|102.14|101.04|102.16|101.06|101.79|100.69|198
1646657700000|2022-03-07 12:55:00|102.15|101.05|102.03|100.93|102.23|101.13|102.01|100.91|230
1646658000000|2022-03-07 13:00:00|102.06|100.96|101.9|100.8|102.17|101.07|101.81|100.71|293
1646658300000|2022-03-07 13:05:00|101.89|100.79|102.17|101.07|102.21|101.11|101.89|100.79|296
1646658600000|2022-03-07 13:10:00|102.18|101.08|102.63|101.53|102.79|101.69|102.17|101.07|318
1646658900000|2022-03-07 13:15:00|102.62|101.52|102.53|101.43|102.71|101.61|102.28|101.18|337
1646659200000|2022-03-07 13:20:00|102.52|101.42|102.5|101.4|102.62|101.52|102.34|101.24|319
1646659500000|2022-03-07 13:25:00|102.49|101.39|102.47|101.37|102.55|101.45|102.39|101.29|256
1646659800000|2022-03-07 13:30:00|102.48|101.38|102.63|101.53|102.63|101.53|102.32|101.22|249
1646660100000|2022-03-07 13:35:00|102.62|101.52|102.97|101.87|103.11|102.01|102.57|101.47|373
1646660400000|2022-03-07 13:40:00|102.98|101.88|103.27|102.17|103.5|102.4|102.98|101.88|474
1646660700000|2022-03-07 13:45:00|103.26|102.16|103.58|102.48|103.69|102.59|103.12|102.02|394
1646661000000|2022-03-07 13:50:00|103.57|102.47|103.55|102.45|103.62|102.52|103.36|102.26|295
1646661300000|2022-03-07 13:55:00|103.56|102.46|103.55|102.45|103.68|102.58|103.5|102.4|281
1646661600000|2022-03-07 14:00:00|103.54|102.44|103.6|102.5|103.71|102.61|103.31|102.21|326
1646661900000|2022-03-07 14:05:00|103.59|102.49|104.09|102.99|104.45|103.35|103.58|102.48|432
1646662200000|2022-03-07 14:10:00|104.1|103|103.89|102.79|104.1|103|103.84|102.74|296
1646662500000|2022-03-07 14:15:00|103.91|102.81|104.01|102.91|104.05|102.95|103.81|102.71|310
1646662800000|2022-03-07 14:20:00|104.02|102.92|104.15|103.05|104.28|103.18|103.95|102.85|296
1646663100000|2022-03-07 14:25:00|104.16|103.06|104.29|103.19|104.29|103.19|104.01|102.91|317
1646663400000|2022-03-07 14:30:00|104.3|103.2|103.86|102.76|104.33|103.23|103.86|102.76|386
1646663700000|2022-03-07 14:35:00|103.85|102.75|104.01|102.91|104.06|102.96|103.68|102.58|339
1646664000000|2022-03-07 14:40:00|104|102.9|103.62|102.52|104.11|103.01|103.51|102.41|347
1646664300000|2022-03-07 14:45:00|103.61|102.51|103.65|102.55|103.81|102.71|103.58|102.48|318
1646664600000|2022-03-07 14:50:00|103.66|102.56|103.26|102.16|103.74|102.64|103.2|102.1|324
1646664900000|2022-03-07 14:55:00|103.27|102.17|103.16|102.06|103.6|102.5|103.13|102.03|343
1646665200000|2022-03-07 15:00:00|103.13|102.03|103.29|102.19|103.32|102.22|103.04|101.94|344
1646665500000|2022-03-07 15:05:00|103.31|102.21|103.68|102.58|103.81|102.71|103.28|102.18|346
1646665800000|2022-03-07 15:10:00|103.66|102.56|103.35|102.25|103.78|102.68|103.35|102.25|278
1646666100000|2022-03-07 15:15:00|103.33|102.23|102.86|101.76|103.39|102.29|102.83|101.73|440
1646666400000|2022-03-07 15:20:00|102.84|101.74|102.87|101.77|103.2|102.1|102.84|101.74|335
1646666700000|2022-03-07 15:25:00|102.86|101.76|103.1|102|103.17|102.07|102.84|101.74|347
1646667000000|2022-03-07 15:30:00|103.11|102.01|103.39|102.29|103.57|102.47|103|101.9|353
1646667300000|2022-03-07 15:35:00|103.4|102.3|103.57|102.47|103.69|102.59|103.32|102.22|338
1646667600000|2022-03-07 15:40:00|103.56|102.46|103.67|102.57|103.87|102.77|103.51|102.41|343
1646667900000|2022-03-07 15:45:00|103.66|102.56|103.64|102.54|103.81|102.71|103.57|102.47|336
1646668200000|2022-03-07 15:50:00|103.65|102.55|103.68|102.58|103.8|102.7|103.61|102.51|331
1646668500000|2022-03-07 15:55:00|103.67|102.57|103.77|102.67|103.86|102.76|103.6|102.5|307
1646668800000|2022-03-07 16:00:00|103.79|102.69|103.69|102.59|103.8|102.7|103.55|102.45|288
1646669100000|2022-03-07 16:05:00|103.68|102.58|104.23|103.13|104.28|103.18|103.68|102.58|429
1646669400000|2022-03-07 16:10:00|104.2|103.1|103.97|102.87|104.39|103.29|103.86|102.76|343
1646669700000|2022-03-07 16:15:00|103.98|102.88|103.96|102.86|104.16|103.06|103.85|102.75|314
1646670000000|2022-03-07 16:20:00|103.95|102.85|103.92|102.82|104.06|102.96|103.78|102.68|307
1646670300000|2022-03-07 16:25:00|103.93|102.83|103.89|102.79|104.01|102.91|103.85|102.75|312
1646670600000|2022-03-07 16:30:00|103.9|102.8|103.56|102.46|103.98|102.88|103.55|102.45|319
1646670900000|2022-03-07 16:35:00|103.57|102.47|103.36|102.26|103.59|102.49|103.33|102.23|283
1646671200000|2022-03-07 16:40:00|103.35|102.25|103.2|102.1|103.36|102.26|103.04|101.94|334
1646671500000|2022-03-07 16:45:00|103.19|102.09|103.22|102.12|103.48|102.38|103.11|102.01|331
1646671800000|2022-03-07 16:50:00|103.23|102.13|103.21|102.11|103.31|102.21|103.07|101.97|266
1646672100000|2022-03-07 16:55:00|103.2|102.1|102.97|101.87|103.23|102.13|102.93|101.83|392
1646672400000|2022-03-07 17:00:00|102.98|101.88|102.88|101.78|103.01|101.91|102.73|101.63|351
1646672700000|2022-03-07 17:05:00|102.86|101.76|102.79|101.69|103.11|102.01|102.69|101.59|352
1646673000000|2022-03-07 17:10:00|102.78|101.68|102.64|101.54|102.96|101.86|102.46|101.36|335
1646673300000|2022-03-07 17:15:00|102.65|101.55|102.67|101.57|102.84|101.74|102.57|101.47|348
1646673600000|2022-03-07 17:20:00|102.66|101.56|102.5|101.4|102.68|101.58|102.41|101.31|304
1646673900000|2022-03-07 17:25:00|102.49|101.39|102.49|101.39|102.52|101.42|102.31|101.21|264
1646674200000|2022-03-07 17:30:00|102.47|101.37|102.3|101.2|102.54|101.44|102.13|101.03|279
1646674500000|2022-03-07 17:35:00|102.29|101.19|102.19|101.09|102.39|101.29|102.01|100.91|366
1646674800000|2022-03-07 17:40:00|102.2|101.1|102.36|101.26|102.48|101.38|102.2|101.1|307
1646675100000|2022-03-07 17:45:00|102.32|101.22|102.52|101.42|102.63|101.53|102.32|101.22|278
1646675400000|2022-03-07 17:50:00|102.54|101.44|102.51|101.41|102.79|101.69|102.42|101.32|364
1646675700000|2022-03-07 17:55:00|102.52|101.42|102.09|100.99|102.57|101.47|102.05|100.95|303
1646676000000|2022-03-07 18:00:00|102.06|100.96|101.2|100.1|102.06|100.96|101.17|100.07|474
1646676300000|2022-03-07 18:05:00|101.18|100.08|100.88|99.78|101.35|100.25|100.84|99.74|441
1646676600000|2022-03-07 18:10:00|100.87|99.77|100.55|99.45|101|99.9|100.53|99.43|441
1646676900000|2022-03-07 18:15:00|100.56|99.46|100.56|99.46|100.71|99.61|100.4|99.3|422
1646677200000|2022-03-07 18:20:00|100.55|99.45|100.52|99.42|100.62|99.52|100.33|99.23|382
1646677500000|2022-03-07 18:25:00|100.54|99.44|100.5|99.4|100.72|99.62|100.36|99.26|373
1646677800000|2022-03-07 18:30:00|100.48|99.38|100.42|99.32|100.62|99.52|100.39|99.29|278
1646678100000|2022-03-07 18:35:00|100.43|99.33|100.04|98.94|100.6|99.5|100.03|98.93|307
1646678400000|2022-03-07 18:40:00|100.03|98.93|100.23|99.13|100.29|99.19|99.91|98.81|438
1646678700000|2022-03-07 18:45:00|100.22|99.12|100.3|99.2|100.5|99.4|100.18|99.08|302
1646679000000|2022-03-07 18:50:00|100.31|99.21|100.51|99.41|100.61|99.51|100.31|99.21|331
1646679300000|2022-03-07 18:55:00|100.5|99.4|100.35|99.25|100.61|99.51|100.24|99.14|356
1646679600000|2022-03-07 19:00:00|100.34|99.24|100.23|99.13|100.53|99.43|100.15|99.05|323
1646679900000|2022-03-07 19:05:00|100.24|99.14|100.27|99.17|100.32|99.22|100.16|99.06|298
1646680200000|2022-03-07 19:10:00|100.26|99.16|100.33|99.23|100.42|99.32|100.24|99.14|332
1646680500000|2022-03-07 19:15:00|100.32|99.22|100.28|99.18|100.42|99.32|100.2|99.1|314
1646680800000|2022-03-07 19:20:00|100.26|99.16|99.91|98.81|100.31|99.21|99.81|98.71|360
1646681100000|2022-03-07 19:25:00|99.89|98.79|99.75|98.65|99.94|98.84|99.74|98.64|323
1646681400000|2022-03-07 19:30:00|99.74|98.64|98.61|97.51|99.76|98.66|98.48|97.38|472
1646681700000|2022-03-07 19:35:00|98.63|97.53|98.29|97.19|98.76|97.66|97.99|96.89|552
1646682000000|2022-03-07 19:40:00|98.28|97.18|98.19|97.09|98.51|97.41|98.11|97.01|454
1646682300000|2022-03-07 19:45:00|98.18|97.08|98.4|97.3|98.43|97.33|97.92|96.82|455
1646682600000|2022-03-07 19:50:00|98.39|97.29|97.6|96.5|98.51|97.41|97.59|96.49|397
1646682900000|2022-03-07 19:55:00|97.61|96.51|97.62|96.52|97.99|96.89|97.37|96.27|432
1646683200000|2022-03-07 20:00:00|97.64|96.54|97.13|96.03|97.69|96.59|96.83|95.73|476
1646683500000|2022-03-07 20:05:00|97.15|96.05|97.34|96.24|97.46|96.36|97.03|95.93|385
1646683800000|2022-03-07 20:10:00|97.35|96.25|97.44|96.34|97.47|96.37|97.14|96.04|366
1646684100000|2022-03-07 20:15:00|97.45|96.35|97.43|96.33|97.68|96.58|97.35|96.25|362
1646684400000|2022-03-07 20:20:00|97.44|96.34|97.72|96.62|97.84|96.74|97.39|96.29|326
1646684700000|2022-03-07 20:25:00|97.7|96.6|98.18|97.08|98.52|97.42|97.69|96.59|449
1646685000000|2022-03-07 20:30:00|98.19|97.09|97.93|96.83|98.2|97.1|97.77|96.67|396
1646685300000|2022-03-07 20:35:00|97.92|96.82|97.87|96.77|97.95|96.85|97.7|96.6|311
1646685600000|2022-03-07 20:40:00|97.88|96.78|98.23|97.13|98.31|97.21|97.8|96.7|364
1646685900000|2022-03-07 20:45:00|98.22|97.12|98.09|96.99|98.24|97.14|97.92|96.82|357
1646686200000|2022-03-07 20:50:00|98.12|97.02|97.85|96.75|98.2|97.1|97.82|96.72|344
1646686500000|2022-03-07 20:55:00|97.86|96.76|97.79|96.69|98.06|96.96|97.65|96.55|325
1646686800000|2022-03-07 21:00:00|97.8|96.7|97.69|96.59|97.84|96.74|97.57|96.47|304
1646687100000|2022-03-07 21:05:00|97.7|96.6|97.66|96.56|97.73|96.63|97.44|96.34|244
1646687400000|2022-03-07 21:10:00|97.68|96.58|98.24|97.14|98.4|97.3|97.67|96.57|331
1646687700000|2022-03-07 21:15:00|98.22|97.12|98.99|97.89|99.09|97.99|98.2|97.1|471
1646688000000|2022-03-07 21:20:00|99|97.9|98.75|97.65|99|97.9|98.53|97.43|415
1646688300000|2022-03-07 21:25:00|98.74|97.64|98.31|97.21|98.75|97.65|98.29|97.19|390
1646688600000|2022-03-07 21:30:00|98.33|97.23|98.23|97.13|98.33|97.23|98.04|96.94|406
1646688900000|2022-03-07 21:35:00|98.24|97.14|98.52|97.42|98.68|97.58|98.23|97.13|355
1646689200000|2022-03-07 21:40:00|98.53|97.43|98.71|97.61|98.78|97.68|98.46|97.36|314
1646689500000|2022-03-07 21:45:00|98.68|97.58|98.78|97.68|98.78|97.68|98.54|97.44|311
1646689800000|2022-03-07 21:50:00|98.79|97.69|98.84|97.74|98.91|97.81|98.76|97.66|303
1646690100000|2022-03-07 21:55:00|98.85|97.75|98.63|97.53|98.88|97.78|98.58|97.48|263
1646690400000|2022-03-07 22:00:00|98.64|97.54|98.91|97.81|98.97|97.87|98.53|97.43|157
1646690700000|2022-03-07 22:05:00|98.9|97.8|99.08|97.98|99.09|97.99|98.84|97.74|181
1646691000000|2022-03-07 22:10:00|99.07|97.97|99.17|98.07|99.21|98.11|99.02|97.92|222
1646691300000|2022-03-07 22:15:00|99.16|98.06|99.05|97.95|99.28|98.18|99|97.9|251
1646691600000|2022-03-07 22:20:00|99.06|97.96|99.08|97.98|99.1|98|98.91|97.81|203
1646691900000|2022-03-07 22:25:00|99.09|97.99|99.18|98.08|99.23|98.13|99|97.9|192
1646692200000|2022-03-07 22:30:00|99.19|98.09|99.28|98.18|99.29|98.19|99.08|97.98|217
1646692500000|2022-03-07 22:35:00|99.25|98.15|99.58|98.48|99.61|98.51|99.18|98.08|221
1646692800000|2022-03-07 22:40:00|99.59|98.49|99.59|98.49|99.67|98.57|99.54|98.44|236
1646693100000|2022-03-07 22:45:00|99.6|98.5|99.19|98.09|99.6|98.5|99.14|98.04|270
1646693400000|2022-03-07 22:50:00|99.18|98.08|99.01|97.91|99.23|98.13|98.99|97.89|266
1646693700000|2022-03-07 22:55:00|98.96|97.86|99.11|98.01|99.15|98.05|98.73|97.63|257
1646694000000|2022-03-07 23:00:00|99.12|98.02|99.3|98.2|99.3|98.2|98.86|97.76|329
1646694300000|2022-03-07 23:05:00|99.29|98.19|99.17|98.07|99.31|98.21|99.06|97.96|258
1646694600000|2022-03-07 23:10:00|99.18|98.08|99|97.9|99.21|98.11|98.86|97.76|239
1646694900000|2022-03-07 23:15:00|99.02|97.92|98.98|97.88|99.08|97.98|98.86|97.76|280
1646695200000|2022-03-07 23:20:00|98.99|97.89|99.38|98.28|99.39|98.29|98.91|97.81|292
1646695500000|2022-03-07 23:25:00|99.36|98.26|99.47|98.37|99.54|98.44|99.14|98.04|330
1646695800000|2022-03-07 23:30:00|99.49|98.39|99.84|98.74|100.25|99.15|99.44|98.34|465
1646696100000|2022-03-07 23:35:00|99.86|98.76|99.8|98.7|99.95|98.85|99.6|98.5|313
1646696400000|2022-03-07 23:40:00|99.79|98.69|99.68|98.58|99.8|98.7|99.62|98.52|251
1646696700000|2022-03-07 23:45:00|99.67|98.57|99.17|98.07|99.67|98.57|99|97.9|430
1646697000000|2022-03-07 23:50:00|99.18|98.08|99.1|98|99.24|98.14|98.97|97.87|327
1646697300000|2022-03-07 23:55:00|99.12|98.02|98.98|97.88|99.28|98.18|98.97|97.87|239
1646697600000|2022-03-08 00:00:00|98.96|97.86|98.91|97.81|99.11|98.01|98.35|97.25|420
1646697900000|2022-03-08 00:05:00|98.92|97.82|99.36|98.26|99.52|98.42|98.8|97.7|406
1646698200000|2022-03-08 00:10:00|99.35|98.25|99.32|98.22|99.41|98.31|98.62|97.52|483
1646698500000|2022-03-08 00:15:00|99.36|98.26|99.37|98.27|99.78|98.68|99.18|98.08|439
1646698800000|2022-03-08 00:20:00|99.39|98.29|99.76|98.66|99.78|98.68|99.35|98.25|393
1646699100000|2022-03-08 00:25:00|99.74|98.64|99.49|98.39|99.8|98.7|99.49|98.39|265
1646699400000|2022-03-08 00:30:00|99.5|98.4|99.78|98.68|99.89|98.79|99.46|98.36|291
1646699700000|2022-03-08 00:35:00|99.77|98.67|99.74|98.64|99.84|98.74|99.52|98.42|360
1646700000000|2022-03-08 00:40:00|99.77|98.67|99.59|98.49|99.81|98.71|99.49|98.39|275
1646700300000|2022-03-08 00:45:00|99.6|98.5|99.78|98.68|99.94|98.84|99.47|98.37|336
1646700600000|2022-03-08 00:50:00|99.79|98.69|99.66|98.56|99.83|98.73|99.64|98.54|254
1646700900000|2022-03-08 00:55:00|99.65|98.55|99.69|98.59|99.8|98.7|99.57|98.47|266
1646701200000|2022-03-08 01:00:00|99.7|98.6|99.54|98.44|99.7|98.6|99.41|98.31|256
1646701500000|2022-03-08 01:05:00|99.5|98.4|99.57|98.47|99.57|98.47|99.27|98.17|260
1646701800000|2022-03-08 01:10:00|99.56|98.46|100.51|99.41|100.57|99.47|99.45|98.35|483
1646702100000|2022-03-08 01:15:00|100.52|99.42|100.83|99.73|101.01|99.91|100.52|99.42|430
1646702400000|2022-03-08 01:20:00|100.82|99.72|100.77|99.67|100.83|99.73|100.58|99.48|347
1646702700000|2022-03-08 01:25:00|100.78|99.68|100.8|99.7|101.06|99.96|100.72|99.62|306
1646703000000|2022-03-08 01:30:00|100.79|99.69|100.91|99.81|100.98|99.88|100.77|99.67|267
1646703300000|2022-03-08 01:35:00|100.92|99.82|100.12|99.02|100.92|99.82|100.1|99|346
1646703600000|2022-03-08 01:40:00|100.13|99.03|100.41|99.31|100.63|99.53|100.13|99.03|323
1646703900000|2022-03-08 01:45:00|100.42|99.32|100.56|99.46|100.59|99.49|100.32|99.22|305
1646704200000|2022-03-08 01:50:00|100.54|99.44|100.52|99.42|100.68|99.58|100.48|99.38|244
1646704500000|2022-03-08 01:55:00|100.51|99.41|100.29|99.19|100.7|99.6|100.29|99.19|241
1646704800000|2022-03-08 02:00:00|100.31|99.21|100.21|99.11|100.41|99.31|100.19|99.09|231
1646705100000|2022-03-08 02:05:00|100.2|99.1|100.18|99.08|100.28|99.18|99.94|98.84|284
1646705400000|2022-03-08 02:10:00|100.19|99.09|100.45|99.35|100.49|99.39|100.05|98.95|316
1646705700000|2022-03-08 02:15:00|100.44|99.34|100.56|99.46|100.66|99.56|100.44|99.34|318
1646706000000|2022-03-08 02:20:00|100.55|99.45|100.49|99.39|100.68|99.58|100.43|99.33|288
1646706300000|2022-03-08 02:25:00|100.48|99.38|100.48|99.38|100.52|99.42|100.32|99.22|320
1646706600000|2022-03-08 02:30:00|100.47|99.37|100.51|99.41|100.53|99.43|100.36|99.26|253
1646706900000|2022-03-08 02:35:00|100.52|99.42|100.39|99.29|100.53|99.43|100.18|99.08|277
1646707200000|2022-03-08 02:40:00|100.4|99.3|101.49|100.39|101.51|100.41|100.26|99.16|459
1646707500000|2022-03-08 02:45:00|101.48|100.38|101.51|100.41|101.72|100.62|101.26|100.16|453
1646707800000|2022-03-08 02:50:00|101.5|100.4|101.23|100.13|101.59|100.49|101.12|100.02|364
1646708100000|2022-03-08 02:55:00|101.22|100.12|101.08|99.98|101.32|100.22|101.05|99.95|339
1646708400000|2022-03-08 03:00:00|101.1|100|101.27|100.17|101.29|100.19|101.07|99.97|295
1646708700000|2022-03-08 03:05:00|101.28|100.18|101.11|100.01|101.32|100.22|101.1|100|270
1646709000000|2022-03-08 03:10:00|101.1|100|101.19|100.09|101.29|100.19|101.1|100|268
1646709300000|2022-03-08 03:15:00|101.18|100.08|101.14|100.04|101.26|100.16|101.11|100.01|254
1646709600000|2022-03-08 03:20:00|101.13|100.03|101.05|99.95|101.14|100.04|100.88|99.78|246
1646709900000|2022-03-08 03:25:00|101.06|99.96|100.97|99.87|101.09|99.99|100.89|99.79|262
1646710200000|2022-03-08 03:30:00|100.98|99.88|100.89|99.79|101.03|99.93|100.8|99.7|234
1646710500000|2022-03-08 03:35:00|100.9|99.8|100.76|99.66|100.96|99.86|100.74|99.64|225
1646710800000|2022-03-08 03:40:00|100.75|99.65|100.64|99.54|100.76|99.66|100.61|99.51|215
1646711100000|2022-03-08 03:45:00|100.65|99.55|100.69|99.59|100.8|99.7|100.58|99.48|212
1646711400000|2022-03-08 03:50:00|100.7|99.6|100.98|99.88|101|99.9|100.7|99.6|243
1646711700000|2022-03-08 03:55:00|100.97|99.87|100.96|99.86|101|99.9|100.86|99.76|252
1646712000000|2022-03-08 04:00:00|100.97|99.87|101.31|100.21|101.32|100.22|100.83|99.73|304
1646712300000|2022-03-08 04:05:00|101.3|100.2|101.32|100.22|101.39|100.29|101.12|100.02|317
1646712600000|2022-03-08 04:10:00|101.3|100.2|101.15|100.05|101.31|100.21|101.03|99.93|218
1646712900000|2022-03-08 04:15:00|101.14|100.04|101.01|99.91|101.19|100.09|100.96|99.86|249
1646713200000|2022-03-08 04:20:00|101.02|99.92|101.02|99.92|101.09|99.99|100.96|99.86|164
1646713500000|2022-03-08 04:25:00|101.01|99.91|100.51|99.41|101.01|99.91|100.51|99.41|270
1646713800000|2022-03-08 04:30:00|100.5|99.4|100.47|99.37|100.58|99.48|100.45|99.35|213
1646714100000|2022-03-08 04:35:00|100.5|99.4|100.45|99.35|100.55|99.45|100.43|99.33|220
1646714400000|2022-03-08 04:40:00|100.46|99.36|100.5|99.4|100.55|99.45|100.44|99.34|207
1646714700000|2022-03-08 04:45:00|100.49|99.39|100.35|99.25|100.49|99.39|100.34|99.24|242
1646715000000|2022-03-08 04:50:00|100.36|99.26|100.27|99.17|100.38|99.28|100.15|99.05|252
1646715300000|2022-03-08 04:55:00|100.26|99.16|100.34|99.24|100.4|99.3|100.23|99.13|218
1646715600000|2022-03-08 05:00:00|100.33|99.23|100.38|99.28|100.42|99.32|100.24|99.14|270
1646715900000|2022-03-08 05:05:00|100.39|99.29|99.99|98.89|100.53|99.43|99.94|98.84|237
1646716200000|2022-03-08 05:10:00|99.98|98.88|99.98|98.88|100.18|99.08|99.92|98.82|270
1646716500000|2022-03-08 05:15:00|99.97|98.87|100.1|99|100.59|99.49|99.96|98.86|324
1646716800000|2022-03-08 05:20:00|100.09|98.99|100.18|99.08|100.21|99.11|100.01|98.91|331
1646717100000|2022-03-08 05:25:00|100.19|99.09|100.06|98.96|100.28|99.18|100|98.9|305
1646717400000|2022-03-08 05:30:00|100.07|98.97|100.12|99.02|100.28|99.18|99.88|98.78|376
1646717700000|2022-03-08 05:35:00|100.11|99.01|100.16|99.06|100.21|99.11|100.02|98.92|255
1646718000000|2022-03-08 05:40:00|100.17|99.07|100.17|99.07|100.31|99.21|100.05|98.95|291
1646718300000|2022-03-08 05:45:00|100.18|99.08|100.35|99.25|100.39|99.29|100.1|99|243
1646718600000|2022-03-08 05:50:00|100.36|99.26|100.41|99.31|100.42|99.32|100.21|99.11|227
1646718900000|2022-03-08 05:55:00|100.42|99.32|100.38|99.28|100.54|99.44|100.34|99.24|251
1646719200000|2022-03-08 06:00:00|100.37|99.27|100.67|99.57|100.68|99.58|100.36|99.26|271
1646719500000|2022-03-08 06:05:00|100.66|99.56|100.61|99.51|100.67|99.57|100.48|99.38|273
1646719800000|2022-03-08 06:10:00|100.62|99.52|100.48|99.38|100.63|99.53|100.4|99.3|239
1646720100000|2022-03-08 06:15:00|100.47|99.37|100.45|99.35|100.77|99.67|100.42|99.32|276
1646720400000|2022-03-08 06:20:00|100.46|99.36|99.69|98.59|100.6|99.5|99.61|98.51|342
1646720700000|2022-03-08 06:25:00|99.67|98.57|99.73|98.63|99.9|98.8|99.51|98.41|362
1646721000000|2022-03-08 06:30:00|99.74|98.64|99.57|98.47|99.81|98.71|99.43|98.33|352
1646721300000|2022-03-08 06:35:00|99.55|98.45|99.5|98.4|99.64|98.54|99.47|98.37|310
1646721600000|2022-03-08 06:40:00|99.51|98.41|99.7|98.6|99.8|98.7|99.51|98.41|229
1646721900000|2022-03-08 06:45:00|99.71|98.61|99.84|98.74|99.88|98.78|99.62|98.52|256
1646722200000|2022-03-08 06:50:00|99.82|98.72|99.65|98.55|99.85|98.75|99.63|98.53|280
1646722500000|2022-03-08 06:55:00|99.66|98.56|99.73|98.63|99.82|98.72|99.51|98.41|285
1646722800000|2022-03-08 07:00:00|99.74|98.64|99.61|98.51|99.85|98.75|99.59|98.49|271
1646723100000|2022-03-08 07:05:00|99.63|98.53|99.65|98.55|99.76|98.66|99.62|98.52|218
1646723400000|2022-03-08 07:10:00|99.64|98.54|99.61|98.51|99.82|98.72|99.55|98.45|294
1646723700000|2022-03-08 07:15:00|99.6|98.5|99.78|98.68|99.82|98.72|99.57|98.47|288
1646724000000|2022-03-08 07:20:00|99.79|98.69|99.82|98.72|99.88|98.78|99.78|98.68|223
1646724300000|2022-03-08 07:25:00|99.81|98.71|100.03|98.93|100.07|98.97|99.75|98.65|195
1646724600000|2022-03-08 07:30:00|100.02|98.92|100.16|99.06|100.19|99.09|99.84|98.74|258
1646724900000|2022-03-08 07:35:00|100.15|99.05|100.4|99.3|100.47|99.37|100.14|99.04|296
1646725200000|2022-03-08 07:40:00|100.41|99.31|100.66|99.56|100.68|99.58|100.26|99.16|329
1646725500000|2022-03-08 07:45:00|100.69|99.59|100.54|99.44|100.71|99.61|100.44|99.34|321
1646725800000|2022-03-08 07:50:00|100.53|99.43|100.33|99.23|100.54|99.44|100.31|99.21|252
1646726100000|2022-03-08 07:55:00|100.32|99.22|100.31|99.21|100.39|99.29|100.21|99.11|192
1646726400000|2022-03-08 08:00:00|100.32|99.22|100.27|99.17|100.44|99.34|100.22|99.12|286
1646726700000|2022-03-08 08:05:00|100.26|99.16|100.36|99.26|100.7|99.6|100.24|99.14|297
1646727000000|2022-03-08 08:10:00|100.35|99.25|101.14|100.04|101.15|100.05|100.25|99.15|352
1646727300000|2022-03-08 08:15:00|101.15|100.05|101.23|100.13|101.46|100.36|101.15|100.05|299
1646727600000|2022-03-08 08:20:00|101.25|100.15|101.16|100.06|101.38|100.28|101.14|100.04|300
1646727900000|2022-03-08 08:25:00|101.17|100.07|101.29|100.19|101.36|100.26|101.06|99.96|271
1646728200000|2022-03-08 08:30:00|101.28|100.18|102.05|100.95|102.27|101.17|101.28|100.18|401
1646728500000|2022-03-08 08:35:00|102.06|100.96|101.82|100.72|102.11|101.01|101.72|100.62|322
1646728800000|2022-03-08 08:40:00|101.83|100.73|101.81|100.71|101.86|100.76|101.63|100.53|359
1646729100000|2022-03-08 08:45:00|101.82|100.72|101.73|100.63|101.89|100.79|101.65|100.55|366
1646729400000|2022-03-08 08:50:00|101.72|100.62|101.16|100.06|101.74|100.64|101.02|99.92|414
1646729700000|2022-03-08 08:55:00|101.15|100.05|101.31|100.21|101.33|100.23|101.07|99.97|329
1646730000000|2022-03-08 09:00:00|101.3|100.2|101.37|100.27|101.61|100.51|101.3|100.2|365
1646730300000|2022-03-08 09:05:00|101.38|100.28|101.13|100.03|101.41|100.31|101.12|100.02|335
1646730600000|2022-03-08 09:10:00|101.12|100.02|101.2|100.1|101.23|100.13|101.07|99.97|327
1646730900000|2022-03-08 09:15:00|101.19|100.09|101.35|100.25|101.46|100.36|101.19|100.09|281
1646731200000|2022-03-08 09:20:00|101.36|100.26|101.49|100.39|101.63|100.53|101.34|100.24|351
1646731500000|2022-03-08 09:25:00|101.5|100.4|101.53|100.43|101.68|100.58|101.5|100.4|303
1646731800000|2022-03-08 09:30:00|101.52|100.42|101.71|100.61|101.73|100.63|101.41|100.31|334
1646732100000|2022-03-08 09:35:00|101.72|100.62|101.64|100.54|101.9|100.8|101.6|100.5|352
1646732400000|2022-03-08 09:40:00|101.63|100.53|101.42|100.32|101.66|100.56|101.37|100.27|266
1646732700000|2022-03-08 09:45:00|101.41|100.31|101.43|100.33|101.46|100.36|101.24|100.14|270
1646733000000|2022-03-08 09:50:00|101.44|100.34|101.53|100.43|101.62|100.52|101.4|100.3|322
1646733300000|2022-03-08 09:55:00|101.54|100.44|101.66|100.56|101.66|100.56|101.5|100.4|290
1646733600000|2022-03-08 10:00:00|101.67|100.57|101.24|100.14|101.7|100.6|101.16|100.06|337
1646733900000|2022-03-08 10:05:00|101.25|100.15|101.01|99.91|101.32|100.22|100.93|99.83|328
1646734200000|2022-03-08 10:10:00|100.97|99.87|101.04|99.94|101.09|99.99|100.94|99.84|239
1646734500000|2022-03-08 10:15:00|101.06|99.96|100.85|99.75|101.15|100.05|100.85|99.75|316
1646734800000|2022-03-08 10:20:00|100.87|99.77|100.78|99.68|100.99|99.89|100.69|99.59|322
1646735100000|2022-03-08 10:25:00|100.8|99.7|100.79|99.69|100.91|99.81|100.7|99.6|263
1646735400000|2022-03-08 10:30:00|100.8|99.7|100.94|99.84|101|99.9|100.8|99.7|283
1646735700000|2022-03-08 10:35:00|100.95|99.85|101.23|100.13|101.32|100.22|100.92|99.82|325
1646736000000|2022-03-08 10:40:00|101.22|100.12|101.27|100.17|101.48|100.38|101.14|100.04|414
1646736300000|2022-03-08 10:45:00|101.28|100.18|101.33|100.23|101.41|100.31|101.21|100.11|218
1646736600000|2022-03-08 10:50:00|101.35|100.25|101.6|100.5|102.03|100.93|101.3|100.2|431
1646736900000|2022-03-08 10:55:00|101.61|100.51|101.68|100.58|101.71|100.61|101.38|100.28|310
1646737200000|2022-03-08 11:00:00|101.64|100.54|101.7|100.6|101.9|100.8|101.51|100.41|312
1646737500000|2022-03-08 11:05:00|101.68|100.58|101.35|100.25|101.71|100.61|101.29|100.19|300
1646737800000|2022-03-08 11:10:00|101.34|100.24|101.36|100.26|101.43|100.33|101.25|100.15|265
1646738100000|2022-03-08 11:15:00|101.35|100.25|101.33|100.23|101.37|100.27|101.22|100.12|318
1646738400000|2022-03-08 11:20:00|101.34|100.24|101.24|100.14|101.36|100.26|101.13|100.03|339
1646738700000|2022-03-08 11:25:00|101.26|100.16|101.4|100.3|101.46|100.36|101.23|100.13|290
1646739000000|2022-03-08 11:30:00|101.39|100.29|101.33|100.23|101.48|100.38|101.27|100.17|289
1646739300000|2022-03-08 11:35:00|101.32|100.22|100.84|99.74|101.42|100.32|100.78|99.68|330
1646739600000|2022-03-08 11:40:00|100.87|99.77|101.51|100.41|101.62|100.52|100.87|99.77|383
1646739900000|2022-03-08 11:45:00|101.5|100.4|101.68|100.58|101.74|100.64|101.47|100.37|383
1646740200000|2022-03-08 11:50:00|101.67|100.57|101.61|100.51|101.73|100.63|101.5|100.4|298
1646740500000|2022-03-08 11:55:00|101.6|100.5|101.52|100.42|101.72|100.62|101.43|100.33|299
1646740800000|2022-03-08 12:00:00|101.53|100.43|101.78|100.68|101.79|100.69|101.39|100.29|440
1646741100000|2022-03-08 12:05:00|101.77|100.67|102.42|101.32|102.7|101.6|101.69|100.59|430
1646741400000|2022-03-08 12:10:00|102.43|101.33|102.78|101.68|102.82|101.72|102.19|101.09|542
1646741700000|2022-03-08 12:15:00|102.81|101.71|102.9|101.8|103.12|102.02|102.59|101.49|513
1646742000000|2022-03-08 12:20:00|102.89|101.79|102.39|101.29|102.92|101.82|102.39|101.29|428
1646742300000|2022-03-08 12:25:00|102.4|101.3|102.2|101.1|102.54|101.44|102.2|101.1|416
1646742600000|2022-03-08 12:30:00|102.21|101.11|102.29|101.19|102.35|101.25|102.12|101.02|397
1646742900000|2022-03-08 12:35:00|102.28|101.18|102.31|101.21|102.51|101.41|102.27|101.17|358
1646743200000|2022-03-08 12:40:00|102.3|101.2|102.01|100.91|102.39|101.29|101.83|100.73|539
1646743500000|2022-03-08 12:45:00|102|100.9|102.07|100.97|102.16|101.06|101.95|100.85|406
1646743800000|2022-03-08 12:50:00|102.06|100.96|102.07|100.97|102.11|101.01|101.91|100.81|392
1646744100000|2022-03-08 12:55:00|102.06|100.96|102.28|101.18|102.28|101.18|102.05|100.95|309
1646744400000|2022-03-08 13:00:00|102.27|101.17|102.67|101.57|102.7|101.6|102.17|101.07|438
1646744700000|2022-03-08 13:05:00|102.68|101.58|102.52|101.42|102.86|101.76|102.49|101.39|414
1646745000000|2022-03-08 13:10:00|102.51|101.41|101.83|100.73|102.55|101.45|101.61|100.51|551
1646745300000|2022-03-08 13:15:00|101.82|100.72|102.08|100.98|102.13|101.03|101.73|100.63|433
1646745600000|2022-03-08 13:20:00|102.09|100.99|102.13|101.03|102.29|101.19|102.02|100.92|332
1646745900000|2022-03-08 13:25:00|102.12|101.02|102.15|101.05|102.32|101.22|102.04|100.94|378
1646746200000|2022-03-08 13:30:00|102.17|101.07|101.99|100.89|102.28|101.18|101.95|100.85|398
1646746500000|2022-03-08 13:35:00|102.04|100.94|102.31|101.21|102.5|101.4|101.97|100.87|482
1646746800000|2022-03-08 13:40:00|102.28|101.18|102.05|100.95|102.41|101.31|102.02|100.92|472
1646747100000|2022-03-08 13:45:00|102.04|100.94|102.15|101.05|102.37|101.27|102.04|100.94|353
1646747400000|2022-03-08 13:50:00|102.16|101.06|102.41|101.31|102.48|101.38|102.13|101.03|398
1646747700000|2022-03-08 13:55:00|102.4|101.3|102.27|101.17|102.45|101.35|102.23|101.13|247
1646748000000|2022-03-08 14:00:00|102.26|101.16|102.51|101.41|102.69|101.59|102.12|101.02|401
1646748300000|2022-03-08 14:05:00|102.49|101.39|102.02|100.92|102.51|101.41|101.88|100.78|442
1646748600000|2022-03-08 14:10:00|102.03|100.93|101.93|100.83|102.14|101.04|101.76|100.66|489
1646748900000|2022-03-08 14:15:00|101.94|100.84|101.91|100.81|102.09|100.99|101.9|100.8|290
1646749200000|2022-03-08 14:20:00|101.9|100.8|102.11|101.01|102.22|101.12|101.84|100.74|404
1646749500000|2022-03-08 14:25:00|102.1|101|101.91|100.81|102.18|101.08|101.9|100.8|397
1646749800000|2022-03-08 14:30:00|101.92|100.82|101.58|100.48|102.37|101.27|101.48|100.38|539
1646750100000|2022-03-08 14:35:00|101.6|100.5|101.44|100.34|102.28|101.18|101.43|100.33|509
1646750400000|2022-03-08 14:40:00|101.43|100.33|101.96|100.86|102.1|101|101.17|100.07|516
1646750700000|2022-03-08 14:45:00|101.97|100.87|101.88|100.78|102.48|101.38|101.83|100.73|537
1646751000000|2022-03-08 14:50:00|101.89|100.79|101.52|100.42|102.07|100.97|101.5|100.4|532
1646751300000|2022-03-08 14:55:00|101.51|100.41|101.59|100.49|101.71|100.61|101.46|100.36|483
1646751600000|2022-03-08 15:00:00|101.6|100.5|101.3|100.2|101.72|100.62|101.22|100.12|473
1646751900000|2022-03-08 15:05:00|101.31|100.21|101.17|100.07|101.4|100.3|100.95|99.85|475
1646752200000|2022-03-08 15:10:00|101.12|100.02|101.41|100.31|101.52|100.42|101.1|100|448
1646752500000|2022-03-08 15:15:00|101.4|100.3|101.69|100.59|101.86|100.76|101.4|100.3|491
1646752800000|2022-03-08 15:20:00|101.67|100.57|101.23|100.13|101.78|100.68|101.19|100.09|507
1646753100000|2022-03-08 15:25:00|101.22|100.12|101|99.9|101.22|100.12|100.98|99.88|457
1646753400000|2022-03-08 15:30:00|101.01|99.91|100.42|99.32|101.19|100.09|100.3|99.2|495
1646753700000|2022-03-08 15:35:00|100.43|99.33|100.31|99.21|100.52|99.42|100.04|98.94|569
1646754000000|2022-03-08 15:40:00|100.3|99.2|100.3|99.2|100.47|99.37|100.18|99.08|529
1646754300000|2022-03-08 15:45:00|100.31|99.21|100.53|99.43|100.57|99.47|100.12|99.02|434
1646754600000|2022-03-08 15:50:00|100.51|99.41|100.57|99.47|100.61|99.51|100.23|99.13|491
1646754900000|2022-03-08 15:55:00|100.56|99.46|100.68|99.58|100.88|99.78|100.54|99.44|578
1646755200000|2022-03-08 16:00:00|100.69|99.59|101.26|100.16|101.27|100.17|100.59|99.49|583
1646755500000|2022-03-08 16:05:00|101.23|100.13|100.89|99.79|101.38|100.28|100.76|99.66|517
1646755800000|2022-03-08 16:10:00|100.9|99.8|100.97|99.87|101.09|99.99|100.7|99.6|433
1646756100000|2022-03-08 16:15:00|100.98|99.88|100.87|99.77|101.1|100|100.78|99.68|460
1646756400000|2022-03-08 16:20:00|100.88|99.78|100.38|99.28|100.92|99.82|100.36|99.26|381
1646756700000|2022-03-08 16:25:00|100.39|99.29|99.89|98.79|100.41|99.31|99.76|98.66|579
1646757000000|2022-03-08 16:30:00|99.88|98.78|99.86|98.76|99.91|98.81|99.61|98.51|484
1646757300000|2022-03-08 16:35:00|99.87|98.77|99.79|98.69|100.12|99.02|99.77|98.67|421
1646757600000|2022-03-08 16:40:00|99.81|98.71|99.7|98.6|99.92|98.82|99.54|98.44|447
1646757900000|2022-03-08 16:45:00|99.69|98.59|100.06|98.96|100.2|99.1|99.69|98.59|441
1646758200000|2022-03-08 16:50:00|100.07|98.97|99.89|98.79|100.11|99.01|99.71|98.61|401
1646758500000|2022-03-08 16:55:00|99.9|98.8|99.8|98.7|100.03|98.93|99.74|98.64|366
1646758800000|2022-03-08 17:00:00|99.81|98.71|100.01|98.91|100.12|99.02|99.71|98.61|538
1646759100000|2022-03-08 17:05:00|99.99|98.89|100.01|98.91|100.43|99.33|99.9|98.8|531
1646759400000|2022-03-08 17:10:00|99.98|98.88|100.5|99.4|100.51|99.41|99.95|98.85|455
1646759700000|2022-03-08 17:15:00|100.49|99.39|101.19|100.09|101.21|100.11|100.38|99.28|545
1646760000000|2022-03-08 17:20:00|101.18|100.08|100.69|99.59|101.25|100.15|100.63|99.53|575
1646760300000|2022-03-08 17:25:00|100.7|99.6|101.02|99.92|101.12|100.02|100.4|99.3|533
1646760600000|2022-03-08 17:30:00|101.01|99.91|101.35|100.25|101.35|100.25|100.82|99.72|512
1646760900000|2022-03-08 17:35:00|101.36|100.26|101.25|100.15|101.42|100.32|101.09|99.99|384
1646761200000|2022-03-08 17:40:00|101.26|100.16|101.21|100.11|101.31|100.21|100.99|99.89|367
1646761500000|2022-03-08 17:45:00|101.2|100.1|101.25|100.15|101.51|100.41|100.97|99.87|455
1646761800000|2022-03-08 17:50:00|101.23|100.13|101.41|100.31|101.41|100.31|100.96|99.86|466
1646762100000|2022-03-08 17:55:00|101.42|100.32|101.51|100.41|101.55|100.45|101.29|100.19|322
1646762400000|2022-03-08 18:00:00|101.52|100.42|102.23|101.13|102.29|101.19|101.52|100.42|562
1646762700000|2022-03-08 18:05:00|102.24|101.14|102.41|101.31|102.45|101.35|102.05|100.95|497
1646763000000|2022-03-08 18:10:00|102.42|101.32|102.07|100.97|102.42|101.32|102.01|100.91|454
1646763300000|2022-03-08 18:15:00|102.1|101|102.14|101.04|102.29|101.19|101.98|100.88|441
1646763600000|2022-03-08 18:20:00|102.15|101.05|101.67|100.57|102.22|101.12|101.63|100.53|487
1646763900000|2022-03-08 18:25:00|101.66|100.56|101.34|100.24|101.68|100.58|101.21|100.11|525
1646764200000|2022-03-08 18:30:00|101.36|100.26|101.11|100.01|101.38|100.28|100.82|99.72|440
1646764500000|2022-03-08 18:35:00|101.09|99.99|101.01|99.91|101.25|100.15|100.9|99.8|439
1646764800000|2022-03-08 18:40:00|101.02|99.92|100.9|99.8|101.06|99.96|100.84|99.74|349
1646765100000|2022-03-08 18:45:00|100.91|99.81|100.75|99.65|101.1|100|100.71|99.61|469
1646765400000|2022-03-08 18:50:00|100.76|99.66|100.63|99.53|101.02|99.92|100.61|99.51|384
1646765700000|2022-03-08 18:55:00|100.65|99.55|100.67|99.57|100.81|99.71|100.63|99.53|361
1646766000000|2022-03-08 19:00:00|100.66|99.56|100.25|99.15|100.74|99.64|100.13|99.03|441
1646766300000|2022-03-08 19:05:00|100.23|99.13|100.4|99.3|100.66|99.56|100.18|99.08|549
1646766600000|2022-03-08 19:10:00|100.38|99.28|100.43|99.33|100.51|99.41|100.23|99.13|382
1646766900000|2022-03-08 19:15:00|100.42|99.32|100.43|99.33|100.49|99.39|100.23|99.13|349
1646767200000|2022-03-08 19:20:00|100.42|99.32|100.38|99.28|100.5|99.4|100.1|99|406
1646767500000|2022-03-08 19:25:00|100.39|99.29|100.62|99.52|100.68|99.58|100.32|99.22|434
1646767800000|2022-03-08 19:30:00|100.63|99.53|100.47|99.37|100.73|99.63|100.38|99.28|364
1646768100000|2022-03-08 19:35:00|100.48|99.38|100.63|99.53|100.73|99.63|100.47|99.37|372
1646768400000|2022-03-08 19:40:00|100.65|99.55|100.63|99.53|100.72|99.62|100.52|99.42|349
1646768700000|2022-03-08 19:45:00|100.64|99.54|100.88|99.78|100.92|99.82|100.64|99.54|408
1646769000000|2022-03-08 19:50:00|100.86|99.76|100.68|99.58|100.91|99.81|100.61|99.51|375
1646769300000|2022-03-08 19:55:00|100.69|99.59|100.71|99.61|100.81|99.71|100.57|99.47|345
1646769600000|2022-03-08 20:00:00|100.7|99.6|100.96|99.86|100.99|99.89|100.7|99.6|276
1646769900000|2022-03-08 20:05:00|100.95|99.85|100.94|99.84|101|99.9|100.89|99.79|172
1646770200000|2022-03-08 20:10:00|100.95|99.85|100.81|99.71|101.07|99.97|100.5|99.4|226
1646770500000|2022-03-08 20:15:00|100.8|99.7|100.61|99.51|100.9|99.8|100.59|99.49|172
1646770800000|2022-03-08 20:20:00|100.62|99.52|100.53|99.43|100.62|99.52|100.39|99.29|65
1646771100000|2022-03-08 20:25:00|100.54|99.44|100.16|99.06|100.6|99.5|100.15|99.05|150
1646771400000|2022-03-08 20:30:00|100.17|99.07|100.2|99.1|100.3|99.2|100.14|99.04|85
1646771700000|2022-03-08 20:35:00|100.21|99.11|100.3|99.2|100.3|99.2|100.07|98.97|93
1646772000000|2022-03-08 20:40:00|100.29|99.19|99.86|98.76|100.35|99.25|99.85|98.75|180
1646772300000|2022-03-08 20:45:00|99.85|98.75|100.03|98.93|100.11|99.01|99.81|98.71|289
1646772600000|2022-03-08 20:50:00|100.02|98.92|100.19|99.09|100.39|99.29|100.02|98.92|407
1646772900000|2022-03-08 20:55:00|100.21|99.11|100|98.9|100.24|99.14|99.87|98.77|387
1646773200000|2022-03-08 21:00:00|100.01|98.91|100.1|99|100.14|99.04|99.85|98.75|322
1646773500000|2022-03-08 21:05:00|100.09|98.99|100.03|98.93|100.19|99.09|99.93|98.83|324
1646773800000|2022-03-08 21:10:00|100.06|98.96|99.95|98.85|100.15|99.05|99.89|98.79|272
1646774100000|2022-03-08 21:15:00|99.94|98.84|99.92|98.82|100.05|98.95|99.77|98.67|218
1646774400000|2022-03-08 21:20:00|99.93|98.83|100.1|99|100.11|99.01|99.91|98.81|206
1646774700000|2022-03-08 21:25:00|100.09|98.99|100.09|98.99|100.14|99.04|100.01|98.91|155
1646775000000|2022-03-08 21:30:00|100.08|98.98|99.96|98.86|100.08|98.98|99.94|98.84|196
1646775300000|2022-03-08 21:35:00|99.95|98.85|99.75|98.65|100.03|98.93|99.72|98.62|268
1646775600000|2022-03-08 21:40:00|99.76|98.66|99.84|98.74|99.94|98.84|99.74|98.64|261
1646775900000|2022-03-08 21:45:00|99.83|98.73|99.83|98.73|99.93|98.83|99.75|98.65|285
1646776200000|2022-03-08 21:50:00|99.82|98.72|99.95|98.85|100.01|98.91|99.82|98.72|261
1646776500000|2022-03-08 21:55:00|99.94|98.84|99.91|98.81|100.02|98.92|99.84|98.74|209
1646776800000|2022-03-08 22:00:00|99.9|98.8|100.11|99.01|100.12|99.02|99.83|98.73|135
1646777100000|2022-03-08 22:05:00|100.12|99.02|100.1|99|100.12|99.02|100.03|98.93|84
1646777400000|2022-03-08 22:10:00|100.11|99.01|99.97|98.87|100.11|99.01|99.95|98.85|172
1646777700000|2022-03-08 22:15:00|99.96|98.86|100.03|98.93|100.04|98.94|99.87|98.77|256
1646778000000|2022-03-08 22:20:00|100.04|98.94|100.15|99.05|100.21|99.11|100|98.9|226
1646778300000|2022-03-08 22:25:00|100.16|99.06|100.2|99.1|100.25|99.15|100.14|99.04|237
1646778600000|2022-03-08 22:30:00|100.23|99.13|100.16|99.06|100.26|99.16|100.16|99.06|247
1646778900000|2022-03-08 22:35:00|100.17|99.07|100.28|99.18|100.29|99.19|100.15|99.05|181
1646779200000|2022-03-08 22:40:00|100.24|99.14|100.2|99.1|100.28|99.18|100.2|99.1|224
1646779500000|2022-03-08 22:45:00|100.21|99.11|100.4|99.3|100.4|99.3|100.2|99.1|157
1646779800000|2022-03-08 22:50:00|100.39|99.29|100.4|99.3|100.42|99.32|100.33|99.23|123
1646780100000|2022-03-08 22:55:00|100.41|99.31|100.31|99.21|100.42|99.32|100.22|99.12|292
1646780400000|2022-03-08 23:00:00|100.3|99.2|100.55|99.45|100.59|99.49|100.14|99.04|234
1646780700000|2022-03-08 23:05:00|100.56|99.46|100.59|99.49|100.61|99.51|100.39|99.29|268
1646781000000|2022-03-08 23:10:00|100.58|99.48|100.67|99.57|100.72|99.62|100.53|99.43|250
1646781300000|2022-03-08 23:15:00|100.66|99.56|100.68|99.58|100.69|99.59|100.57|99.47|224
1646781600000|2022-03-08 23:20:00|100.67|99.57|100.7|99.6|100.71|99.61|100.6|99.5|236
1646781900000|2022-03-08 23:25:00|100.71|99.61|100.82|99.72|100.83|99.73|100.61|99.51|224
1646782200000|2022-03-08 23:30:00|100.8|99.7|100.92|99.82|101.13|100.03|100.8|99.7|279
1646782500000|2022-03-08 23:35:00|100.93|99.83|100.93|99.83|101.03|99.93|100.91|99.81|244
1646782800000|2022-03-08 23:40:00|100.94|99.84|101.01|99.91|101.02|99.92|100.84|99.74|250
1646783100000|2022-03-08 23:45:00|101|99.9|100.9|99.8|101.12|100.02|100.87|99.77|287
1646783400000|2022-03-08 23:50:00|100.89|99.79|101.2|100.1|101.21|100.11|100.8|99.7|336
1646783700000|2022-03-08 23:55:00|101.19|100.09|101.28|100.18|101.4|100.3|101.16|100.06|234
1646784000000|2022-03-09 00:00:00|101.29|100.19|101.29|100.19|101.9|100.8|101.22|100.12|425
1646784300000|2022-03-09 00:05:00|101.3|100.2|101.52|100.42|101.59|100.49|101.3|100.2|281
1646784600000|2022-03-09 00:10:00|101.51|100.41|101.29|100.19|101.54|100.44|100.98|99.88|378
1646784900000|2022-03-09 00:15:00|101.3|100.2|101.35|100.25|101.46|100.36|101.24|100.14|286
1646785200000|2022-03-09 00:20:00|101.36|100.26|101.43|100.33|101.44|100.34|101.31|100.21|231
1646785500000|2022-03-09 00:25:00|101.42|100.32|101.55|100.45|101.71|100.61|101.41|100.31|317
1646785800000|2022-03-09 00:30:00|101.56|100.46|101.38|100.28|101.65|100.55|101.35|100.25|317
1646786100000|2022-03-09 00:35:00|101.37|100.27|101.22|100.12|101.46|100.36|101.22|100.12|222
1646786400000|2022-03-09 00:40:00|101.23|100.13|101.68|100.58|101.69|100.59|101.21|100.11|270
1646786700000|2022-03-09 00:45:00|101.67|100.57|102.5|101.4|102.6|101.5|101.58|100.48|450
1646787000000|2022-03-09 00:50:00|102.51|101.41|102.43|101.33|102.6|101.5|102.37|101.27|358
1646787300000|2022-03-09 00:55:00|102.44|101.34|102.79|101.69|102.96|101.86|102.42|101.32|426
1646787600000|2022-03-09 01:00:00|102.8|101.7|102.84|101.74|103.12|102.02|102.8|101.7|398
1646787900000|2022-03-09 01:05:00|102.83|101.73|102.98|101.88|102.99|101.89|102.74|101.64|315
1646788200000|2022-03-09 01:10:00|102.97|101.87|103.18|102.08|103.27|102.17|102.82|101.72|395
1646788500000|2022-03-09 01:15:00|103.17|102.07|102.93|101.83|103.18|102.08|102.91|101.81|305
1646788800000|2022-03-09 01:20:00|102.92|101.82|102.88|101.78|103|101.9|102.81|101.71|231
1646789100000|2022-03-09 01:25:00|102.87|101.77|103.26|102.16|103.37|102.27|102.83|101.73|338
1646789400000|2022-03-09 01:30:00|103.25|102.15|103.4|102.3|103.52|102.42|103.24|102.14|402
1646789700000|2022-03-09 01:35:00|103.39|102.29|103.32|102.22|103.44|102.34|103.3|102.2|279
1646790000000|2022-03-09 01:40:00|103.31|102.21|103.22|102.12|103.32|102.22|103.15|102.05|248
1646790300000|2022-03-09 01:45:00|103.21|102.11|103.42|102.32|103.5|102.4|103.16|102.06|341
1646790600000|2022-03-09 01:50:00|103.41|102.31|103.29|102.19|103.41|102.31|103.14|102.04|359
1646790900000|2022-03-09 01:55:00|103.3|102.2|103.44|102.34|103.47|102.37|103.24|102.14|238
1646791200000|2022-03-09 02:00:00|103.45|102.35|103.33|102.23|103.52|102.42|103.24|102.14|386
1646791500000|2022-03-09 02:05:00|103.32|102.22|103.23|102.13|103.34|102.24|103.22|102.12|318
1646791800000|2022-03-09 02:10:00|103.24|102.14|103.57|102.47|103.66|102.56|103.23|102.13|327
1646792100000|2022-03-09 02:15:00|103.58|102.48|103.43|102.33|103.58|102.48|103.31|102.21|296
1646792400000|2022-03-09 02:20:00|103.44|102.34|103.51|102.41|103.55|102.45|103.41|102.31|199
1646792700000|2022-03-09 02:25:00|103.52|102.42|103.76|102.66|103.77|102.67|103.43|102.33|295
1646793000000|2022-03-09 02:30:00|103.77|102.67|104|102.9|104.01|102.91|103.65|102.55|242
1646793300000|2022-03-09 02:35:00|103.99|102.89|103.61|102.51|104.01|102.91|103.58|102.48|341
1646793600000|2022-03-09 02:40:00|103.62|102.52|103.61|102.51|103.69|102.59|103.55|102.45|238
1646793900000|2022-03-09 02:45:00|103.6|102.5|103.71|102.61|103.73|102.63|103.54|102.44|201
1646794200000|2022-03-09 02:50:00|103.7|102.6|103.59|102.49|103.75|102.65|103.32|102.22|391
1646794500000|2022-03-09 02:55:00|103.58|102.48|103.53|102.43|103.63|102.53|103.44|102.34|242
1646794800000|2022-03-09 03:00:00|103.52|102.42|103.41|102.31|103.64|102.54|103.38|102.28|208
1646795100000|2022-03-09 03:05:00|103.42|102.32|103.62|102.52|103.66|102.56|103.39|102.29|259
1646795400000|2022-03-09 03:10:00|103.63|102.53|103.66|102.56|103.69|102.59|103.5|102.4|250
1646795700000|2022-03-09 03:15:00|103.65|102.55|103.64|102.54|103.7|102.6|103.5|102.4|278
1646796000000|2022-03-09 03:20:00|103.62|102.52|104.22|103.12|104.3|103.2|103.6|102.5|556
1646796300000|2022-03-09 03:25:00|104.21|103.11|104.81|103.71|104.93|103.83|104.21|103.11|633
1646796600000|2022-03-09 03:30:00|104.8|103.7|105.24|104.14|105.33|104.23|104.73|103.63|685
1646796900000|2022-03-09 03:35:00|105.25|104.15|105.49|104.39|105.49|104.39|105.11|104.01|505
1646797200000|2022-03-09 03:40:00|105.5|104.4|105.36|104.26|105.54|104.44|105.34|104.24|441
1646797500000|2022-03-09 03:45:00|105.35|104.25|105.5|104.4|105.54|104.44|105.28|104.18|433
1646797800000|2022-03-09 03:50:00|105.52|104.42|106.3|105.2|106.43|105.33|105.51|104.41|590
1646798100000|2022-03-09 03:55:00|106.25|105.15|105.97|104.87|106.41|105.31|105.82|104.72|523
1646798400000|2022-03-09 04:00:00|105.96|104.86|106.4|105.3|106.44|105.34|105.96|104.86|575
1646798700000|2022-03-09 04:05:00|106.39|105.29|106.09|104.99|106.41|105.31|105.9|104.8|413
1646799000000|2022-03-09 04:10:00|106.1|105|106.41|105.31|106.46|105.36|105.98|104.88|471
1646799300000|2022-03-09 04:15:00|106.42|105.32|107.04|105.94|107.18|106.08|106.26|105.16|459
1646799600000|2022-03-09 04:20:00|107.05|105.95|107.03|105.93|107.1|106|106.74|105.64|562
1646799900000|2022-03-09 04:25:00|107.04|105.94|106.93|105.83|107.05|105.95|106.74|105.64|498
1646800200000|2022-03-09 04:30:00|106.94|105.84|106.86|105.76|107.05|105.95|106.83|105.73|408
1646800500000|2022-03-09 04:35:00|106.88|105.78|106.95|105.85|107.03|105.93|106.85|105.75|278
1646800800000|2022-03-09 04:40:00|106.96|105.86|107.02|105.92|107.03|105.93|106.85|105.75|274
1646801100000|2022-03-09 04:45:00|107.01|105.91|106.92|105.82|107.13|106.03|106.91|105.81|240
1646801400000|2022-03-09 04:50:00|106.93|105.83|107.03|105.93|107.07|105.97|106.9|105.8|223
1646801700000|2022-03-09 04:55:00|107.02|105.92|107.1|106|107.11|106.01|106.95|105.85|187
1646802000000|2022-03-09 05:00:00|107.08|105.98|107.03|105.93|107.19|106.09|106.98|105.88|335
1646802300000|2022-03-09 05:05:00|107.04|105.94|106.96|105.86|107.14|106.04|106.96|105.86|255
1646802600000|2022-03-09 05:10:00|106.97|105.87|106.83|105.73|107.03|105.93|106.8|105.7|231
1646802900000|2022-03-09 05:15:00|106.82|105.72|106.6|105.5|106.84|105.74|106.55|105.45|315
1646803200000|2022-03-09 05:20:00|106.59|105.49|106.72|105.62|106.75|105.65|106.54|105.44|356
1646803500000|2022-03-09 05:25:00|106.71|105.61|106.99|105.89|107|105.9|106.68|105.58|323
1646803800000|2022-03-09 05:30:00|107|105.9|106.91|105.81|107.02|105.92|106.84|105.74|308
1646804100000|2022-03-09 05:35:00|106.9|105.8|106.93|105.83|107.01|105.91|106.86|105.76|222
1646804400000|2022-03-09 05:40:00|106.94|105.84|106.71|105.61|106.99|105.89|106.59|105.49|320
1646804700000|2022-03-09 05:45:00|106.72|105.62|106.5|105.4|106.73|105.63|106.43|105.33|292
1646805000000|2022-03-09 05:50:00|106.51|105.41|106.7|105.6|106.74|105.64|106.45|105.35|275
1646805300000|2022-03-09 05:55:00|106.69|105.59|106.72|105.62|106.75|105.65|106.52|105.42|351
1646805600000|2022-03-09 06:00:00|106.73|105.63|106.72|105.62|106.82|105.72|106.65|105.55|282
1646805900000|2022-03-09 06:05:00|106.71|105.61|106.73|105.63|106.88|105.78|106.69|105.59|236
1646806200000|2022-03-09 06:10:00|106.75|105.65|106.8|105.7|106.84|105.74|106.73|105.63|213
1646806500000|2022-03-09 06:15:00|106.79|105.69|106.8|105.7|106.91|105.81|106.74|105.64|274
1646806800000|2022-03-09 06:20:00|106.81|105.71|106.77|105.67|106.95|105.85|106.76|105.66|201
1646807100000|2022-03-09 06:25:00|106.76|105.66|106.76|105.66|106.82|105.72|106.73|105.63|233
1646807400000|2022-03-09 06:30:00|106.77|105.67|106.96|105.86|106.97|105.87|106.73|105.63|312
1646807700000|2022-03-09 06:35:00|106.95|105.85|107.09|105.99|107.26|106.16|106.93|105.83|401
1646808000000|2022-03-09 06:40:00|107.08|105.98|107.1|106|107.25|106.15|107.06|105.96|267
1646808300000|2022-03-09 06:45:00|107.11|106.01|107.11|106.01|107.14|106.04|106.99|105.89|188
1646808600000|2022-03-09 06:50:00|107.12|106.02|107.23|106.13|107.32|106.22|107.1|106|178
1646808900000|2022-03-09 06:55:00|107.24|106.14|107.14|106.04|107.35|106.25|107.13|106.03|282
1646809200000|2022-03-09 07:00:00|107.15|106.05|107.05|105.95|107.19|106.09|106.93|105.83|275
1646809500000|2022-03-09 07:05:00|107.04|105.94|107.06|105.96|107.14|106.04|106.99|105.89|357
1646809800000|2022-03-09 07:10:00|107.07|105.97|107|105.9|107.11|106.01|106.92|105.82|216
1646810100000|2022-03-09 07:15:00|107.01|105.91|107.09|105.99|107.14|106.04|106.99|105.89|256
1646810400000|2022-03-09 07:20:00|107.1|106|107.07|105.97|107.11|106.01|107.01|105.91|355
1646810700000|2022-03-09 07:25:00|107.06|105.96|107.21|106.11|107.5|106.4|107.01|105.91|514
1646811000000|2022-03-09 07:30:00|107.2|106.1|107.23|106.13|107.33|106.23|107.13|106.03|351
1646811300000|2022-03-09 07:35:00|107.22|106.12|107.33|106.23|107.36|106.26|107.19|106.09|306
1646811600000|2022-03-09 07:40:00|107.31|106.21|107.29|106.19|107.36|106.26|107.13|106.03|281
1646811900000|2022-03-09 07:45:00|107.28|106.18|107.12|106.02|107.3|106.2|107.05|105.95|261
1646812200000|2022-03-09 07:50:00|107.11|106.01|106.87|105.77|107.13|106.03|106.86|105.76|257
1646812500000|2022-03-09 07:55:00|106.89|105.79|106.97|105.87|107.03|105.93|106.85|105.75|324
1646812800000|2022-03-09 08:00:00|106.96|105.86|106.94|105.84|107.4|106.3|106.84|105.74|508
1646813100000|2022-03-09 08:05:00|106.95|105.85|107.02|105.92|107.12|106.02|106.53|105.43|464
1646813400000|2022-03-09 08:10:00|107.03|105.93|106.92|105.82|107.09|105.99|106.91|105.81|297
1646813700000|2022-03-09 08:15:00|106.94|105.84|106.78|105.68|106.94|105.84|106.61|105.51|345
1646814000000|2022-03-09 08:20:00|106.79|105.69|106.77|105.67|106.96|105.86|106.76|105.66|256
1646814300000|2022-03-09 08:25:00|106.78|105.68|106.84|105.74|106.93|105.83|106.75|105.65|297
1646814600000|2022-03-09 08:30:00|106.83|105.73|106.91|105.81|107.02|105.92|106.83|105.73|277
1646814900000|2022-03-09 08:35:00|106.9|105.8|107.08|105.98|107.12|106.02|106.86|105.76|306
1646815200000|2022-03-09 08:40:00|107.09|105.99|107.29|106.19|107.52|106.42|107.03|105.93|491
1646815500000|2022-03-09 08:45:00|107.3|106.2|107.82|106.72|107.89|106.79|107.24|106.14|531
1646815800000|2022-03-09 08:50:00|107.81|106.71|108.35|107.25|108.38|107.28|107.63|106.53|463
1646816100000|2022-03-09 08:55:00|108.34|107.24|107.61|106.51|108.85|107.75|107.57|106.47|566
1646816400000|2022-03-09 09:00:00|107.62|106.52|107.54|106.44|107.74|106.64|107.52|106.42|462
1646816700000|2022-03-09 09:05:00|107.55|106.45|107.58|106.48|107.62|106.52|107.3|106.2|367
1646817000000|2022-03-09 09:10:00|107.59|106.49|107.59|106.49|107.63|106.53|107.43|106.33|306
1646817300000|2022-03-09 09:15:00|107.6|106.5|107.48|106.38|107.65|106.55|107.44|106.34|330
1646817600000|2022-03-09 09:20:00|107.47|106.37|107.66|106.56|107.73|106.63|107.46|106.36|314
1646817900000|2022-03-09 09:25:00|107.65|106.55|107.75|106.65|107.77|106.67|107.63|106.53|256
1646818200000|2022-03-09 09:30:00|107.76|106.66|107.46|106.36|107.77|106.67|107.44|106.34|294
1646818500000|2022-03-09 09:35:00|107.47|106.37|107.63|106.53|107.65|106.55|107.37|106.27|259
1646818800000|2022-03-09 09:40:00|107.61|106.51|107.58|106.48|107.67|106.57|107.55|106.45|259
1646819100000|2022-03-09 09:45:00|107.59|106.49|107.52|106.42|107.7|106.6|107.51|106.41|268
1646819400000|2022-03-09 09:50:00|107.51|106.41|107.49|106.39|107.54|106.44|107.43|106.33|286
1646819700000|2022-03-09 09:55:00|107.48|106.38|107.5|106.4|107.58|106.48|107.43|106.33|301
1646820000000|2022-03-09 10:00:00|107.49|106.39|107.55|106.45|107.59|106.49|107.36|106.26|372
1646820300000|2022-03-09 10:05:00|107.54|106.44|107.6|106.5|107.66|106.56|107.53|106.43|291
1646820600000|2022-03-09 10:10:00|107.61|106.51|107.64|106.54|107.72|106.62|107.53|106.43|318
1646820900000|2022-03-09 10:15:00|107.65|106.55|107.55|106.45|107.71|106.61|107.5|106.4|362
1646821200000|2022-03-09 10:20:00|107.54|106.44|107.44|106.34|107.55|106.45|107.41|106.31|269
1646821500000|2022-03-09 10:25:00|107.43|106.33|107.56|106.46|107.58|106.48|107.42|106.32|194
1646821800000|2022-03-09 10:30:00|107.57|106.47|107.48|106.38|107.64|106.54|107.46|106.36|282
1646822100000|2022-03-09 10:35:00|107.47|106.37|107.48|106.38|107.56|106.46|107.45|106.35|209
1646822400000|2022-03-09 10:40:00|107.47|106.37|107.55|106.45|107.58|106.48|107.34|106.24|261
1646822700000|2022-03-09 10:45:00|107.54|106.44|107.58|106.48|107.63|106.53|107.49|106.39|264
1646823000000|2022-03-09 10:50:00|107.59|106.49|107.46|106.36|107.61|106.51|107.44|106.34|212
1646823300000|2022-03-09 10:55:00|107.45|106.35|107.47|106.37|107.56|106.46|107.39|106.29|274
1646823600000|2022-03-09 11:00:00|107.46|106.36|107.66|106.56|107.71|106.61|107.43|106.33|386
1646823900000|2022-03-09 11:05:00|107.64|106.54|107.41|106.31|107.83|106.73|107.41|106.31|331
1646824200000|2022-03-09 11:10:00|107.4|106.3|107.37|106.27|107.55|106.45|107.15|106.05|317
1646824500000|2022-03-09 11:15:00|107.39|106.29|107.53|106.43|107.66|106.56|107.38|106.28|360
1646824800000|2022-03-09 11:20:00|107.54|106.44|107.53|106.43|107.64|106.54|107.5|106.4|283
1646825100000|2022-03-09 11:25:00|107.54|106.44|107.35|106.25|107.55|106.45|107.35|106.25|333
1646825400000|2022-03-09 11:30:00|107.37|106.27|107.42|106.32|107.43|106.33|107.35|106.25|232
1646825700000|2022-03-09 11:35:00|107.41|106.31|107.32|106.22|107.57|106.47|107.2|106.1|339
1646826000000|2022-03-09 11:40:00|107.31|106.21|107.45|106.35|107.51|106.41|107.28|106.18|262
1646826300000|2022-03-09 11:45:00|107.46|106.36|107.58|106.48|107.58|106.48|107.43|106.33|204
1646826600000|2022-03-09 11:50:00|107.56|106.46|107.68|106.58|107.74|106.64|107.56|106.46|327
1646826900000|2022-03-09 11:55:00|107.67|106.57|107.56|106.46|107.75|106.65|107.55|106.45|320
1646827200000|2022-03-09 12:00:00|107.57|106.47|107.69|106.59|107.78|106.68|107.55|106.45|344
1646827500000|2022-03-09 12:05:00|107.68|106.58|108.02|106.92|108.11|107.01|107.63|106.53|295
1646827800000|2022-03-09 12:10:00|108.06|106.96|107.92|106.82|108.1|107|107.89|106.79|252
1646828100000|2022-03-09 12:15:00|107.93|106.83|108.17|107.07|108.28|107.18|107.87|106.77|294
1646828400000|2022-03-09 12:20:00|108.16|107.06|108.24|107.14|108.27|107.17|108.14|107.04|261
1646828700000|2022-03-09 12:25:00|108.25|107.15|108.44|107.34|108.46|107.36|108.23|107.13|323
1646829000000|2022-03-09 12:30:00|108.43|107.33|108.47|107.37|108.49|107.39|108.31|107.21|269
1646829300000|2022-03-09 12:35:00|108.48|107.38|108.41|107.31|108.77|107.67|108.07|106.97|459
1646829600000|2022-03-09 12:40:00|108.4|107.3|107.51|106.41|108.51|107.41|107.11|106.01|561
1646829900000|2022-03-09 12:45:00|107.5|106.4|108.07|106.97|108.13|107.03|107.22|106.12|509
1646830200000|2022-03-09 12:50:00|108.08|106.98|108.18|107.08|108.23|107.13|107.94|106.84|343
1646830500000|2022-03-09 12:55:00|108.19|107.09|108.2|107.1|108.3|107.2|108.02|106.92|341
1646830800000|2022-03-09 13:00:00|108.19|107.09|108.04|106.94|108.51|107.41|108.03|106.93|381
1646831100000|2022-03-09 13:05:00|108.05|106.95|108.22|107.12|108.23|107.13|108|106.9|266
1646831400000|2022-03-09 13:10:00|108.23|107.13|108.88|107.78|109.19|108.09|108.22|107.12|441
1646831700000|2022-03-09 13:15:00|108.87|107.77|108.95|107.85|108.98|107.88|108.56|107.46|337
1646832000000|2022-03-09 13:20:00|108.96|107.86|108.84|107.74|109.05|107.95|108.72|107.62|389
1646832300000|2022-03-09 13:25:00|108.82|107.72|109.15|108.05|109.27|108.17|108.81|107.71|343
1646832600000|2022-03-09 13:30:00|109.16|108.06|109.13|108.03|109.39|108.29|109.1|108|347
1646832900000|2022-03-09 13:35:00|109.14|108.04|109.01|107.91|109.22|108.12|108.97|107.87|252
1646833200000|2022-03-09 13:40:00|109|107.9|108.56|107.46|109.03|107.93|108.54|107.44|383
1646833500000|2022-03-09 13:45:00|108.55|107.45|108.48|107.38|108.77|107.67|108.35|107.25|435
1646833800000|2022-03-09 13:50:00|108.49|107.39|108.41|107.31|108.59|107.49|108.15|107.05|366
1646834100000|2022-03-09 13:55:00|108.42|107.32|108.66|107.56|108.69|107.59|108.35|107.25|294
1646834400000|2022-03-09 14:00:00|108.67|107.57|108.84|107.74|108.88|107.78|108.66|107.56|269
1646834700000|2022-03-09 14:05:00|108.83|107.73|109.43|108.33|109.47|108.37|108.77|107.67|384
1646835000000|2022-03-09 14:10:00|109.42|108.32|108.98|107.88|109.45|108.35|108.96|107.86|483
1646835300000|2022-03-09 14:15:00|108.99|107.89|108.95|107.85|109.11|108.01|108.86|107.76|406
1646835600000|2022-03-09 14:20:00|108.97|107.87|108.98|107.88|109.11|108.01|108.92|107.82|329
1646835900000|2022-03-09 14:25:00|109.01|107.91|109.22|108.12|109.43|108.33|108.98|107.88|399
1646836200000|2022-03-09 14:30:00|109.23|108.13|109.06|107.96|109.37|108.27|108.89|107.79|575
1646836500000|2022-03-09 14:35:00|109.07|107.97|109.09|107.99|109.19|108.09|108.86|107.76|385
1646836800000|2022-03-09 14:40:00|109.12|108.02|109.06|107.96|109.29|108.19|108.95|107.85|389
1646837100000|2022-03-09 14:45:00|109.04|107.94|109.11|108.01|109.53|108.43|109.03|107.93|383
1646837400000|2022-03-09 14:50:00|109.12|108.02|108.76|107.66|109.13|108.03|108.65|107.55|334
1646837700000|2022-03-09 14:55:00|108.75|107.65|108.79|107.69|108.93|107.83|108.62|107.52|375
1646838000000|2022-03-09 15:00:00|108.8|107.7|108.84|107.74|109.02|107.92|108.71|107.61|394
1646838300000|2022-03-09 15:05:00|108.8|107.7|109.01|107.91|109.13|108.03|108.73|107.63|361
1646838600000|2022-03-09 15:10:00|109.03|107.93|109.16|108.06|109.16|108.06|109|107.9|263
1646838900000|2022-03-09 15:15:00|109.17|108.07|108.72|107.62|109.26|108.16|108.51|107.41|371
1646839200000|2022-03-09 15:20:00|108.73|107.63|108.96|107.86|108.99|107.89|108.71|107.61|226
1646839500000|2022-03-09 15:25:00|108.97|107.87|108.95|107.85|109.02|107.92|108.68|107.58|254
1646839800000|2022-03-09 15:30:00|108.94|107.84|108.95|107.85|109.04|107.94|108.85|107.75|333
1646840100000|2022-03-09 15:35:00|108.94|107.84|108.8|107.7|109.07|107.97|108.76|107.66|297
1646840400000|2022-03-09 15:40:00|108.81|107.71|109.27|108.17|109.36|108.26|108.76|107.66|323
1646840700000|2022-03-09 15:45:00|109.28|108.18|109.25|108.15|109.34|108.24|109.09|107.99|352
1646841000000|2022-03-09 15:50:00|109.26|108.16|108.99|107.89|109.35|108.25|108.78|107.68|298
1646841300000|2022-03-09 15:55:00|108.98|107.88|109.18|108.08|109.28|108.18|108.98|107.88|307
1646841600000|2022-03-09 16:00:00|109.17|108.07|108.97|107.87|109.28|108.18|108.95|107.85|346
1646841900000|2022-03-09 16:05:00|108.95|107.85|108.93|107.83|109.11|108.01|108.85|107.75|303
1646842200000|2022-03-09 16:10:00|108.95|107.85|108.94|107.84|108.99|107.89|108.74|107.64|359
1646842500000|2022-03-09 16:15:00|108.93|107.83|109.19|108.09|109.22|108.12|108.79|107.69|343
1646842800000|2022-03-09 16:20:00|109.2|108.1|109.31|108.21|109.33|108.23|109.01|107.91|322
1646843100000|2022-03-09 16:25:00|109.3|108.2|109.45|108.35|109.51|108.41|109.15|108.05|349
1646843400000|2022-03-09 16:30:00|109.46|108.36|109.66|108.56|109.67|108.57|109.26|108.16|383
1646843700000|2022-03-09 16:35:00|109.67|108.57|109.42|108.32|109.84|108.74|109.35|108.25|400
1646844000000|2022-03-09 16:40:00|109.43|108.33|109.37|108.27|109.59|108.49|109.36|108.26|336
1646844300000|2022-03-09 16:45:00|109.38|108.28|109.06|107.96|109.38|108.28|109.01|107.91|395
1646844600000|2022-03-09 16:50:00|109.04|107.94|108.99|107.89|109.06|107.96|108.87|107.77|338
1646844900000|2022-03-09 16:55:00|108.98|107.88|109.07|107.97|109.13|108.03|108.96|107.86|251
1646845200000|2022-03-09 17:00:00|109.08|107.98|109.23|108.13|109.31|108.21|109.04|107.94|313
1646845500000|2022-03-09 17:05:00|109.22|108.12|109.25|108.15|109.37|108.27|109.16|108.06|293
1646845800000|2022-03-09 17:10:00|109.26|108.16|109.3|108.2|109.36|108.26|109.24|108.14|264
1646846100000|2022-03-09 17:15:00|109.32|108.22|109.15|108.05|109.38|108.28|109.15|108.05|317
1646846400000|2022-03-09 17:20:00|109.17|108.07|108.94|107.84|109.18|108.08|108.75|107.65|397
1646846700000|2022-03-09 17:25:00|108.95|107.85|109.22|108.12|109.32|108.22|108.82|107.72|336
1646847000000|2022-03-09 17:30:00|109.23|108.13|109.32|108.22|109.36|108.26|109.19|108.09|344
1646847300000|2022-03-09 17:35:00|109.33|108.23|109.22|108.12|109.52|108.42|109.03|107.93|309
1646847600000|2022-03-09 17:40:00|109.23|108.13|109.04|107.94|109.31|108.21|108.92|107.82|332
1646847900000|2022-03-09 17:45:00|109.03|107.93|109.14|108.04|109.16|108.06|108.96|107.86|216
1646848200000|2022-03-09 17:50:00|109.13|108.03|109.14|108.04|109.29|108.19|109.12|108.02|244
1646848500000|2022-03-09 17:55:00|109.16|108.06|108.96|107.86|109.17|108.07|108.95|107.85|253
1646848800000|2022-03-09 18:00:00|108.95|107.85|108.56|107.46|108.96|107.86|108.46|107.36|335
1646849100000|2022-03-09 18:05:00|108.57|107.47|108.5|107.4|108.68|107.58|108.44|107.34|363
1646849400000|2022-03-09 18:10:00|108.47|107.37|108.33|107.23|108.55|107.45|108.22|107.12|339
1646849700000|2022-03-09 18:15:00|108.32|107.22|108.11|107.01|108.42|107.32|108.08|106.98|272
1646850000000|2022-03-09 18:20:00|108.1|107|107.76|106.66|108.21|107.11|107.4|106.3|443
1646850300000|2022-03-09 18:25:00|107.77|106.67|107.84|106.74|107.84|106.74|107.64|106.54|273
1646850600000|2022-03-09 18:30:00|107.85|106.75|107.8|106.7|108.03|106.93|107.74|106.64|375
1646850900000|2022-03-09 18:35:00|107.81|106.71|107.76|106.66|107.95|106.85|107.65|106.55|329
1646851200000|2022-03-09 18:40:00|107.79|106.69|107.6|106.5|107.82|106.72|107.47|106.37|409
1646851500000|2022-03-09 18:45:00|107.61|106.51|107.65|106.55|107.88|106.78|107.54|106.44|382
1646851800000|2022-03-09 18:50:00|107.66|106.56|108.12|107.02|108.12|107.02|107.63|106.53|300
1646852100000|2022-03-09 18:55:00|108.13|107.03|107.96|106.86|108.15|107.05|107.93|106.83|289
1646852400000|2022-03-09 19:00:00|107.97|106.87|108|106.9|108.09|106.99|107.86|106.76|357
1646852700000|2022-03-09 19:05:00|107.99|106.89|108.02|106.92|108.04|106.94|107.91|106.81|287
1646853000000|2022-03-09 19:10:00|108.01|106.91|107.44|106.34|108.03|106.93|107.34|106.24|391
1646853300000|2022-03-09 19:15:00|107.45|106.35|107.21|106.11|107.61|106.51|107.15|106.05|432
1646853600000|2022-03-09 19:20:00|107.2|106.1|107.45|106.35|107.63|106.53|107.16|106.06|373
1646853900000|2022-03-09 19:25:00|107.46|106.36|107.52|106.42|107.62|106.52|107.37|106.27|380
1646854200000|2022-03-09 19:30:00|107.53|106.43|107.98|106.88|108.03|106.93|107.5|106.4|367
1646854500000|2022-03-09 19:35:00|107.96|106.86|107.97|106.87|108.1|107|107.87|106.77|322
1646854800000|2022-03-09 19:40:00|107.95|106.85|108.06|106.96|108.14|107.04|107.94|106.84|360
1646855100000|2022-03-09 19:45:00|108.08|106.98|108.12|107.02|108.18|107.08|107.99|106.89|341
1646855400000|2022-03-09 19:50:00|108.13|107.03|107.94|106.84|108.2|107.1|107.85|106.75|275
1646855700000|2022-03-09 19:55:00|107.95|106.85|107.65|106.55|107.95|106.85|107.63|106.53|269
1646856000000|2022-03-09 20:00:00|107.66|106.56|107.64|106.54|107.75|106.65|107.55|106.45|286
1646856300000|2022-03-09 20:05:00|107.65|106.55|107.69|106.59|107.92|106.82|107.64|106.54|368
1646856600000|2022-03-09 20:10:00|107.7|106.6|107.39|106.29|107.82|106.72|107.35|106.25|299
1646856900000|2022-03-09 20:15:00|107.42|106.32|107.36|106.26|107.51|106.41|107.33|106.23|277
1646857200000|2022-03-09 20:20:00|107.35|106.25|107.33|106.23|107.48|106.38|107.32|106.22|255
1646857500000|2022-03-09 20:25:00|107.32|106.22|107.33|106.23|107.36|106.26|107.16|106.06|353
1646857800000|2022-03-09 20:30:00|107.32|106.22|106.94|105.84|107.36|106.26|106.9|105.8|352
1646858100000|2022-03-09 20:35:00|106.92|105.82|106.73|105.63|106.94|105.84|106.73|105.63|258
1646858400000|2022-03-09 20:40:00|106.74|105.64|106.6|105.5|106.86|105.76|106.52|105.42|335
1646858700000|2022-03-09 20:45:00|106.59|105.49|106.66|105.56|106.86|105.76|106.55|105.45|304
1646859000000|2022-03-09 20:50:00|106.67|105.57|106.66|105.56|106.76|105.66|106.26|105.16|476
1646859300000|2022-03-09 20:55:00|106.65|105.55|106.74|105.64|106.79|105.69|106.46|105.36|370
1646859600000|2022-03-09 21:00:00|106.77|105.67|106.89|105.79|106.9|105.8|106.66|105.56|333
1646859900000|2022-03-09 21:05:00|106.9|105.8|106.79|105.69|107.16|106.06|106.75|105.65|338
1646860200000|2022-03-09 21:10:00|106.78|105.68|106.76|105.66|106.83|105.73|106.67|105.57|319
1646860500000|2022-03-09 21:15:00|106.75|105.65|106.82|105.72|106.92|105.82|106.65|105.55|286
1646860800000|2022-03-09 21:20:00|106.83|105.73|106.78|105.68|106.88|105.78|106.71|105.61|260
1646861100000|2022-03-09 21:25:00|106.79|105.69|107.03|105.93|107.04|105.94|106.76|105.66|280
1646861400000|2022-03-09 21:30:00|107.04|105.94|106.84|105.74|107.07|105.97|106.82|105.72|206
1646861700000|2022-03-09 21:35:00|106.83|105.73|107.12|106.02|107.12|106.02|106.8|105.7|228
1646862000000|2022-03-09 21:40:00|107.1|106|107.21|106.11|107.25|106.15|107.1|106|363
1646862300000|2022-03-09 21:45:00|107.18|106.08|107.24|106.14|107.33|106.23|107.06|105.96|207
1646862600000|2022-03-09 21:50:00|107.25|106.15|107.47|106.37|107.55|106.45|107.24|106.14|291
1646862900000|2022-03-09 21:55:00|107.46|106.36|107.26|106.16|107.46|106.36|107.2|106.1|314
1646863200000|2022-03-09 22:00:00|107.27|106.17|107.15|106.05|107.3|106.2|107.11|106.01|138
1646863500000|2022-03-09 22:05:00|107.16|106.06|107.42|106.32|107.42|106.32|107.16|106.06|144
1646863800000|2022-03-09 22:10:00|107.41|106.31|107.16|106.06|107.42|106.32|107.14|106.04|204
1646864100000|2022-03-09 22:15:00|107.15|106.05|107.22|106.12|107.22|106.12|107.03|105.93|158
1646864400000|2022-03-09 22:20:00|107.23|106.13|107.14|106.04|107.24|106.14|106.93|105.83|220
1646864700000|2022-03-09 22:25:00|107.15|106.05|107.06|105.96|107.16|106.06|107.02|105.92|156
1646865000000|2022-03-09 22:30:00|107.05|105.95|107.11|106.01|107.16|106.06|107.01|105.91|177
1646865300000|2022-03-09 22:35:00|107.12|106.02|107.02|105.92|107.26|106.16|107.01|105.91|234
1646865600000|2022-03-09 22:40:00|107.04|105.94|106.7|105.6|107.05|105.95|106.63|105.53|242
1646865900000|2022-03-09 22:45:00|106.71|105.61|106.81|105.71|106.81|105.71|106.69|105.59|181
1646866200000|2022-03-09 22:50:00|106.8|105.7|107.07|105.97|107.08|105.98|106.78|105.68|200
1646866500000|2022-03-09 22:55:00|107.06|105.96|107.23|106.13|107.26|106.16|107.05|105.95|292
1646866800000|2022-03-09 23:00:00|107.24|106.14|107.02|105.92|107.38|106.28|106.91|105.81|352
1646867100000|2022-03-09 23:05:00|107.01|105.91|107.15|106.05|107.26|106.16|107.01|105.91|251
1646867400000|2022-03-09 23:10:00|107.16|106.06|107.28|106.18|107.36|106.26|107.16|106.06|306
1646867700000|2022-03-09 23:15:00|107.29|106.19|107.46|106.36|107.55|106.45|107.18|106.08|307
1646868000000|2022-03-09 23:20:00|107.45|106.35|107.16|106.06|107.45|106.35|107.15|106.05|263
1646868300000|2022-03-09 23:25:00|107.15|106.05|107.45|106.35|107.46|106.36|107.15|106.05|262
1646868600000|2022-03-09 23:30:00|107.44|106.34|107.72|106.62|107.73|106.63|107.44|106.34|278
1646868900000|2022-03-09 23:35:00|107.71|106.61|107.39|106.29|107.72|106.62|107.36|106.26|349
1646869200000|2022-03-09 23:40:00|107.38|106.28|107.37|106.27|107.44|106.34|107.15|106.05|332
1646869500000|2022-03-09 23:45:00|107.36|106.26|107.22|106.12|107.47|106.37|107.17|106.07|285
1646869800000|2022-03-09 23:50:00|107.21|106.11|107.51|106.41|107.75|106.65|107.09|105.99|320
1646870100000|2022-03-09 23:55:00|107.52|106.42|107.52|106.42|107.57|106.47|107.39|106.29|276
1646870400000|2022-03-10 00:00:00|107.51|106.41|107.3|106.2|107.63|106.53|106.9|105.8|497
1646870700000|2022-03-10 00:05:00|107.31|106.21|107.2|106.1|107.5|106.4|106.97|105.87|441
1646871000000|2022-03-10 00:10:00|107.18|106.08|107.21|106.11|107.32|106.22|106.95|105.85|381
1646871300000|2022-03-10 00:15:00|107.19|106.09|107.51|106.41|107.62|106.52|107.13|106.03|372
1646871600000|2022-03-10 00:20:00|107.5|106.4|107.43|106.33|107.6|106.5|107.38|106.28|327
1646871900000|2022-03-10 00:25:00|107.44|106.34|107.35|106.25|107.48|106.38|107.25|106.15|324
1646872200000|2022-03-10 00:30:00|107.34|106.24|106.94|105.84|107.42|106.32|106.88|105.78|351
1646872500000|2022-03-10 00:35:00|106.95|105.85|107.19|106.09|107.22|106.12|106.92|105.82|287
1646872800000|2022-03-10 00:40:00|107.18|106.08|107.42|106.32|107.46|106.36|107.17|106.07|326
1646873100000|2022-03-10 00:45:00|107.43|106.33|107.38|106.28|107.54|106.44|107.38|106.28|308
1646873400000|2022-03-10 00:50:00|107.36|106.26|107.16|106.06|107.39|106.29|106.93|105.83|325
1646873700000|2022-03-10 00:55:00|107.15|106.05|107.18|106.08|107.25|106.15|107.06|105.96|302
1646874000000|2022-03-10 01:00:00|107.17|106.07|106.7|105.6|107.22|106.12|106.63|105.53|364
1646874300000|2022-03-10 01:05:00|106.71|105.61|107|105.9|107.13|106.03|106.7|105.6|298
1646874600000|2022-03-10 01:10:00|107.01|105.91|107.14|106.04|107.23|106.13|106.98|105.88|270
1646874900000|2022-03-10 01:15:00|107.15|106.05|107.24|106.14|107.36|106.26|107.12|106.02|295
1646875200000|2022-03-10 01:20:00|107.25|106.15|107.32|106.22|107.39|106.29|107.24|106.14|305
1646875500000|2022-03-10 01:25:00|107.31|106.21|107.51|106.41|107.57|106.47|107.31|106.21|271
1646875800000|2022-03-10 01:30:00|107.5|106.4|107.39|106.29|107.56|106.46|107.32|106.22|232
1646876100000|2022-03-10 01:35:00|107.4|106.3|106.26|105.16|107.4|106.3|106.19|105.09|504
1646876400000|2022-03-10 01:40:00|106.25|105.15|106.05|104.95|106.27|105.17|105.67|104.57|497
1646876700000|2022-03-10 01:45:00|106.04|104.94|105.39|104.29|106.13|105.03|105|103.9|628
1646877000000|2022-03-10 01:50:00|105.38|104.28|105.11|104.01|105.7|104.6|104.98|103.88|628
1646877300000|2022-03-10 01:55:00|105.12|104.02|105.29|104.19|105.61|104.51|105.03|103.93|561
1646877600000|2022-03-10 02:00:00|105.31|104.21|105.6|104.5|105.67|104.57|105.22|104.12|471
1646877900000|2022-03-10 02:05:00|105.61|104.51|104.75|103.65|105.74|104.64|104.74|103.64|453
1646878200000|2022-03-10 02:10:00|104.73|103.63|105.17|104.07|105.21|104.11|104.73|103.63|445
1646878500000|2022-03-10 02:15:00|105.16|104.06|105.1|104|105.33|104.23|104.96|103.86|411
1646878800000|2022-03-10 02:20:00|105.11|104.01|105.17|104.07|105.23|104.13|104.94|103.84|464
1646879100000|2022-03-10 02:25:00|105.18|104.08|105.19|104.09|105.42|104.32|105.15|104.05|348
1646879400000|2022-03-10 02:30:00|105.18|104.08|105.26|104.16|105.34|104.24|104.93|103.83|427
1646879700000|2022-03-10 02:35:00|105.27|104.17|105.32|104.22|105.45|104.35|105.26|104.16|348
1646880000000|2022-03-10 02:40:00|105.31|104.21|105.37|104.27|105.41|104.31|105.24|104.14|271
1646880300000|2022-03-10 02:45:00|105.36|104.26|105.42|104.32|105.51|104.41|105.33|104.23|271
1646880600000|2022-03-10 02:50:00|105.41|104.31|105.26|104.16|105.48|104.38|105.25|104.15|293
1646880900000|2022-03-10 02:55:00|105.27|104.17|104.95|103.85|105.3|104.2|104.85|103.75|294
1646881200000|2022-03-10 03:00:00|104.94|103.84|104.99|103.89|105.17|104.07|104.64|103.54|420
1646881500000|2022-03-10 03:05:00|104.96|103.86|105.19|104.09|105.32|104.22|104.93|103.83|365
1646881800000|2022-03-10 03:10:00|105.2|104.1|105.25|104.15|105.25|104.15|105.09|103.99|248
1646882100000|2022-03-10 03:15:00|105.24|104.14|105.46|104.36|105.52|104.42|105.22|104.12|285
1646882400000|2022-03-10 03:20:00|105.45|104.35|105.41|104.31|105.55|104.45|105.41|104.31|186
1646882700000|2022-03-10 03:25:00|105.42|104.32|105.33|104.23|105.46|104.36|105.31|104.21|205
1646883000000|2022-03-10 03:30:00|105.34|104.24|105.23|104.13|105.39|104.29|105.17|104.07|288
1646883300000|2022-03-10 03:35:00|105.22|104.12|105.11|104.01|105.27|104.17|105.05|103.95|268
1646883600000|2022-03-10 03:40:00|105.12|104.02|105.28|104.18|105.3|104.2|105.11|104.01|259
1646883900000|2022-03-10 03:45:00|105.27|104.17|105.11|104.01|105.36|104.26|105.08|103.98|286
1646884200000|2022-03-10 03:50:00|105.1|104|105.35|104.25|105.36|104.26|105.09|103.99|262
1646884500000|2022-03-10 03:55:00|105.34|104.24|105.03|103.93|105.35|104.25|105.01|103.91|226
1646884800000|2022-03-10 04:00:00|105.04|103.94|104.78|103.68|105.27|104.17|104.77|103.67|295
1646885100000|2022-03-10 04:05:00|104.79|103.69|104.64|103.54|104.9|103.8|104.59|103.49|311
1646885400000|2022-03-10 04:10:00|104.63|103.53|104.48|103.38|104.63|103.53|104.26|103.16|305
1646885700000|2022-03-10 04:15:00|104.47|103.37|104.32|103.22|104.6|103.5|104.32|103.22|280
1646886000000|2022-03-10 04:20:00|104.33|103.23|103.76|102.66|104.37|103.27|103.47|102.37|629
1646886300000|2022-03-10 04:25:00|103.77|102.67|103.37|102.27|103.93|102.83|103.25|102.15|548
1646886600000|2022-03-10 04:30:00|103.35|102.25|102.94|101.84|103.62|102.52|102.8|101.7|762
1646886900000|2022-03-10 04:35:00|102.95|101.85|102.55|101.45|103.06|101.96|102.4|101.3|586
1646887200000|2022-03-10 04:40:00|102.54|101.44|102.35|101.25|102.77|101.67|102.17|101.07|601
1646887500000|2022-03-10 04:45:00|102.33|101.23|102.18|101.08|102.64|101.54|102.16|101.06|506
1646887800000|2022-03-10 04:50:00|102.17|101.07|102.33|101.23|102.83|101.73|102.15|101.05|481
1646888100000|2022-03-10 04:55:00|102.34|101.24|102.37|101.27|102.63|101.53|102.24|101.14|442
1646888400000|2022-03-10 05:00:00|102.36|101.26|102.44|101.34|102.47|101.37|102.05|100.95|406
1646888700000|2022-03-10 05:05:00|102.45|101.35|101.69|100.59|102.57|101.47|101.68|100.58|514
1646889000000|2022-03-10 05:10:00|101.68|100.58|101.97|100.87|102.05|100.95|101.64|100.54|459
1646889300000|2022-03-10 05:15:00|101.96|100.86|102.2|101.1|102.35|101.25|101.92|100.82|401
1646889600000|2022-03-10 05:20:00|102.21|101.11|102.19|101.09|102.29|101.19|102.13|101.03|380
1646889900000|2022-03-10 05:25:00|102.18|101.08|102.25|101.15|102.27|101.17|102.03|100.93|294
1646890200000|2022-03-10 05:30:00|102.26|101.16|102.17|101.07|102.34|101.24|102.07|100.97|361
1646890500000|2022-03-10 05:35:00|102.15|101.05|101.84|100.74|102.27|101.17|101.76|100.66|354
1646890800000|2022-03-10 05:40:00|101.85|100.75|101.66|100.56|101.97|100.87|101.63|100.53|247
1646891100000|2022-03-10 05:45:00|101.65|100.55|101.68|100.58|101.84|100.74|101.57|100.47|324
1646891400000|2022-03-10 05:50:00|101.69|100.59|101.87|100.77|101.95|100.85|101.18|100.08|457
1646891700000|2022-03-10 05:55:00|101.86|100.76|101.8|100.7|102.05|100.95|101.55|100.45|440
1646892000000|2022-03-10 06:00:00|101.81|100.71|101.94|100.84|102.05|100.95|101.65|100.55|413
1646892300000|2022-03-10 06:05:00|101.92|100.82|102.03|100.93|102.05|100.95|101.9|100.8|290
1646892600000|2022-03-10 06:10:00|102.04|100.94|101.95|100.85|102.07|100.97|101.85|100.75|297
1646892900000|2022-03-10 06:15:00|101.93|100.83|101.86|100.76|101.94|100.84|101.74|100.64|311
1646893200000|2022-03-10 06:20:00|101.85|100.75|101.49|100.39|101.86|100.76|101.46|100.36|347
1646893500000|2022-03-10 06:25:00|101.48|100.38|101.69|100.59|101.7|100.6|101.37|100.27|327
1646893800000|2022-03-10 06:30:00|101.7|100.6|102.09|100.99|102.16|101.06|101.69|100.59|398
1646894100000|2022-03-10 06:35:00|102.08|100.98|101.9|100.8|102.16|101.06|101.43|100.33|484
1646894400000|2022-03-10 06:40:00|101.89|100.79|102.02|100.92|102.2|101.1|101.87|100.77|398
1646894700000|2022-03-10 06:45:00|102.03|100.93|101.96|100.86|102.07|100.97|101.87|100.77|332
1646895000000|2022-03-10 06:50:00|101.95|100.85|102.17|101.07|102.21|101.11|101.93|100.83|318
1646895300000|2022-03-10 06:55:00|102.13|101.03|102.15|101.05|102.19|101.09|101.96|100.86|306
1646895600000|2022-03-10 07:00:00|102.13|101.03|102.2|101.1|102.21|101.11|102.02|100.92|310
1646895900000|2022-03-10 07:05:00|102.19|101.09|101.92|100.82|102.19|101.09|101.87|100.77|308
1646896200000|2022-03-10 07:10:00|101.91|100.81|101.82|100.72|101.94|100.84|101.67|100.57|305
1646896500000|2022-03-10 07:15:00|101.83|100.73|101.88|100.78|101.96|100.86|101.75|100.65|293
1646896800000|2022-03-10 07:20:00|101.91|100.81|101.99|100.89|102.03|100.93|101.8|100.7|293
1646897100000|2022-03-10 07:25:00|101.95|100.85|101.94|100.84|101.97|100.87|101.83|100.73|232
1646897400000|2022-03-10 07:30:00|101.95|100.85|102|100.9|102.07|100.97|101.86|100.76|257
1646897700000|2022-03-10 07:35:00|102.01|100.91|102.05|100.95|102.07|100.97|101.93|100.83|231
1646898000000|2022-03-10 07:40:00|102.06|100.96|102.06|100.96|102.15|101.05|101.96|100.86|299
1646898300000|2022-03-10 07:45:00|102.04|100.94|102.23|101.13|102.24|101.14|101.97|100.87|356
1646898600000|2022-03-10 07:50:00|102.22|101.12|101.97|100.87|102.23|101.13|101.93|100.83|295
1646898900000|2022-03-10 07:55:00|101.96|100.86|101.95|100.85|102.02|100.92|101.84|100.74|272
1646899200000|2022-03-10 08:00:00|101.94|100.84|101.8|100.7|101.96|100.86|101.46|100.36|408
1646899500000|2022-03-10 08:05:00|101.79|100.69|101.47|100.37|101.86|100.76|101.44|100.34|412
1646899800000|2022-03-10 08:10:00|101.49|100.39|100.97|99.87|101.54|100.44|100.94|99.84|474
1646900100000|2022-03-10 08:15:00|100.96|99.86|101.11|100.01|101.13|100.03|100.85|99.75|364
1646900400000|2022-03-10 08:20:00|101.1|100|101.06|99.96|101.36|100.26|100.98|99.88|377
1646900700000|2022-03-10 08:25:00|101.05|99.95|101.41|100.31|101.43|100.33|100.95|99.85|469
1646901000000|2022-03-10 08:30:00|101.42|100.32|101.5|100.4|101.52|100.42|101.35|100.25|317
1646901300000|2022-03-10 08:35:00|101.51|100.41|101.77|100.67|101.83|100.73|101.51|100.41|397
1646901600000|2022-03-10 08:40:00|101.76|100.66|101.78|100.68|101.9|100.8|101.68|100.58|307
1646901900000|2022-03-10 08:45:00|101.77|100.67|101.78|100.68|101.79|100.69|101.57|100.47|328
1646902200000|2022-03-10 08:50:00|101.77|100.67|101.75|100.65|101.8|100.7|101.64|100.54|270
1646902500000|2022-03-10 08:55:00|101.74|100.64|101.81|100.71|101.9|100.8|101.67|100.57|324
1646902800000|2022-03-10 09:00:00|101.82|100.72|101.84|100.74|101.91|100.81|101.73|100.63|353
1646903100000|2022-03-10 09:05:00|101.83|100.73|101.91|100.81|101.94|100.84|101.76|100.66|280
1646903400000|2022-03-10 09:10:00|101.9|100.8|101.9|100.8|101.94|100.84|101.85|100.75|187
1646903700000|2022-03-10 09:15:00|101.91|100.81|101.95|100.85|101.97|100.87|101.83|100.73|264
1646904000000|2022-03-10 09:20:00|101.94|100.84|101.76|100.66|101.95|100.85|101.76|100.66|211
1646904300000|2022-03-10 09:25:00|101.77|100.67|101.62|100.52|101.77|100.67|101.59|100.49|265
1646904600000|2022-03-10 09:30:00|101.64|100.54|101.83|100.73|101.85|100.75|101.37|100.27|365
1646904900000|2022-03-10 09:35:00|101.82|100.72|101.99|100.89|102.02|100.92|101.65|100.55|262
1646905200000|2022-03-10 09:40:00|102|100.9|101.95|100.85|102.02|100.92|101.91|100.81|219
1646905500000|2022-03-10 09:45:00|101.96|100.86|102.1|101|102.12|101.02|101.95|100.85|260
1646905800000|2022-03-10 09:50:00|102.09|100.99|101.93|100.83|102.11|101.01|101.92|100.82|337
1646906100000|2022-03-10 09:55:00|101.94|100.84|101.93|100.83|102.11|101.01|101.9|100.8|319
1646906400000|2022-03-10 10:00:00|101.91|100.81|101.98|100.88|101.98|100.88|101.76|100.66|374
1646906700000|2022-03-10 10:05:00|101.96|100.86|101.82|100.72|101.97|100.87|101.76|100.66|330
1646907000000|2022-03-10 10:10:00|101.8|100.7|101.86|100.76|101.89|100.79|101.73|100.63|280
1646907300000|2022-03-10 10:15:00|101.87|100.77|101.79|100.69|101.9|100.8|101.62|100.52|328
1646907600000|2022-03-10 10:20:00|101.8|100.7|101.89|100.79|101.91|100.81|101.74|100.64|223
1646907900000|2022-03-10 10:25:00|101.9|100.8|101.96|100.86|101.97|100.87|101.89|100.79|137
1646908200000|2022-03-10 10:30:00|101.95|100.85|101.93|100.83|102|100.9|101.65|100.55|266
1646908500000|2022-03-10 10:35:00|101.94|100.84|101.54|100.44|101.95|100.85|101.49|100.39|365
1646908800000|2022-03-10 10:40:00|101.55|100.45|101.77|100.67|101.86|100.76|101.52|100.42|238
1646909100000|2022-03-10 10:45:00|101.76|100.66|101.76|100.66|101.85|100.75|101.63|100.53|294
1646909400000|2022-03-10 10:50:00|101.77|100.67|101.57|100.47|101.77|100.67|101.51|100.41|247
1646909700000|2022-03-10 10:55:00|101.56|100.46|101.78|100.68|101.84|100.74|101.52|100.42|374
1646910000000|2022-03-10 11:00:00|101.77|100.67|101.74|100.64|101.83|100.73|101.66|100.56|400
1646910300000|2022-03-10 11:05:00|101.73|100.63|101.55|100.45|101.77|100.67|101.51|100.41|355
1646910600000|2022-03-10 11:10:00|101.56|100.46|101.83|100.73|101.89|100.79|101.56|100.46|282
1646910900000|2022-03-10 11:15:00|101.82|100.72|101.77|100.67|101.87|100.77|101.59|100.49|304
1646911200000|2022-03-10 11:20:00|101.76|100.66|101.95|100.85|102.02|100.92|101.75|100.65|242
1646911500000|2022-03-10 11:25:00|101.94|100.84|101.77|100.67|102|100.9|101.75|100.65|264
1646911800000|2022-03-10 11:30:00|101.76|100.66|101.85|100.75|101.85|100.75|101.67|100.57|308
1646912100000|2022-03-10 11:35:00|101.84|100.74|101.88|100.78|101.92|100.82|101.77|100.67|238
1646912400000|2022-03-10 11:40:00|101.87|100.77|101.97|100.87|102.03|100.93|101.83|100.73|237
1646912700000|2022-03-10 11:45:00|101.98|100.88|102.33|101.23|102.74|101.64|101.98|100.88|395
1646913000000|2022-03-10 11:50:00|102.32|101.22|102.13|101.03|102.33|101.23|101.95|100.85|280
1646913300000|2022-03-10 11:55:00|102.15|101.05|102.17|101.07|102.23|101.13|102.1|101|215
1646913600000|2022-03-10 12:00:00|102.19|101.09|101.94|100.84|102.19|101.09|101.92|100.82|266
1646913900000|2022-03-10 12:05:00|101.95|100.85|101.56|100.46|101.95|100.85|101.28|100.18|297
1646914200000|2022-03-10 12:10:00|101.57|100.47|101.75|100.65|101.84|100.74|101.54|100.44|233
1646914500000|2022-03-10 12:15:00|101.76|100.66|102.03|100.93|102.05|100.95|101.67|100.57|274
1646914800000|2022-03-10 12:20:00|102.02|100.92|102.12|101.02|102.12|101.02|101.96|100.86|242
1646915100000|2022-03-10 12:25:00|102.13|101.03|102.18|101.08|102.27|101.17|102.06|100.96|249
1646915400000|2022-03-10 12:30:00|102.19|101.09|101.93|100.83|102.19|101.09|101.91|100.81|254
1646915700000|2022-03-10 12:35:00|101.94|100.84|102.12|101.02|102.28|101.18|101.89|100.79|372
1646916000000|2022-03-10 12:40:00|102.11|101.01|102.45|101.35|103.02|101.92|102.1|101|366
1646916300000|2022-03-10 12:45:00|102.44|101.34|102.85|101.75|102.99|101.89|102.38|101.28|357
1646916600000|2022-03-10 12:50:00|102.84|101.74|102.65|101.55|102.85|101.75|102.55|101.45|245
1646916900000|2022-03-10 12:55:00|102.66|101.56|102.56|101.46|102.74|101.64|102.47|101.37|273
1646917200000|2022-03-10 13:00:00|102.55|101.45|102.55|101.45|102.63|101.53|102.43|101.33|259
1646917500000|2022-03-10 13:05:00|102.54|101.44|102.32|101.22|102.56|101.46|102.21|101.11|228
1646917800000|2022-03-10 13:10:00|102.31|101.21|102.35|101.25|102.41|101.31|102.31|101.21|208
1646918100000|2022-03-10 13:15:00|102.34|101.24|102.33|101.23|102.42|101.32|102.25|101.15|184
1646918400000|2022-03-10 13:20:00|102.32|101.22|102.35|101.25|102.44|101.34|102.21|101.11|260
1646918700000|2022-03-10 13:25:00|102.34|101.24|102.38|101.28|102.43|101.33|102.16|101.06|216
1646919000000|2022-03-10 13:30:00|102.37|101.27|103.71|102.61|104.05|102.95|102.28|101.18|661
1646919300000|2022-03-10 13:35:00|103.7|102.6|102.72|101.62|103.82|102.72|102.37|101.27|607
1646919600000|2022-03-10 13:40:00|102.71|101.61|100.24|99.14|102.76|101.66|100.17|99.07|607
1646919900000|2022-03-10 13:45:00|100.25|99.15|100.75|99.65|101.04|99.94|100.21|99.11|592
1646920200000|2022-03-10 13:50:00|100.74|99.64|101.84|100.74|102.07|100.97|100.72|99.62|528
1646920500000|2022-03-10 13:55:00|101.83|100.73|101.65|100.55|101.86|100.76|101.43|100.33|432
1646920800000|2022-03-10 14:00:00|101.64|100.54|101.92|100.82|101.93|100.83|101.5|100.4|387
1646921100000|2022-03-10 14:05:00|101.91|100.81|101.53|100.43|102.04|100.94|101.43|100.33|343
1646921400000|2022-03-10 14:10:00|101.55|100.45|102.7|101.6|102.86|101.76|101.44|100.34|294
1646921700000|2022-03-10 14:15:00|102.69|101.59|102.91|101.81|102.95|101.85|102.28|101.18|414
1646922000000|2022-03-10 14:20:00|102.92|101.82|102.24|101.14|102.94|101.84|102.15|101.05|334
1646922300000|2022-03-10 14:25:00|102.23|101.13|102.5|101.4|102.56|101.46|102.23|101.13|346
1646922600000|2022-03-10 14:30:00|102.52|101.42|102.3|101.2|102.76|101.66|101.62|100.52|554
1646922900000|2022-03-10 14:35:00|102.31|101.21|102.17|101.07|102.4|101.3|102.06|100.96|431
1646923200000|2022-03-10 14:40:00|102.19|101.09|102.53|101.43|102.85|101.75|102.19|101.09|485
1646923500000|2022-03-10 14:45:00|102.51|101.41|102.63|101.53|102.77|101.67|102.46|101.36|375
1646923800000|2022-03-10 14:50:00|102.65|101.55|102.83|101.73|102.9|101.8|102.62|101.52|334
1646924100000|2022-03-10 14:55:00|102.81|101.71|103.57|102.47|103.84|102.74|102.81|101.71|482
1646924400000|2022-03-10 15:00:00|103.58|102.48|103.2|102.1|103.85|102.75|103.13|102.03|493
1646924700000|2022-03-10 15:05:00|103.19|102.09|103.31|102.21|103.36|102.26|103.03|101.93|471
1646925000000|2022-03-10 15:10:00|103.32|102.22|103.6|102.5|103.74|102.64|103.26|102.16|430
1646925300000|2022-03-10 15:15:00|103.59|102.49|103.68|102.58|103.97|102.87|103.48|102.38|556
1646925600000|2022-03-10 15:20:00|103.67|102.57|103.26|102.16|103.74|102.64|103.22|102.12|472
1646925900000|2022-03-10 15:25:00|103.27|102.17|103.21|102.11|103.4|102.3|103.17|102.07|443
1646926200000|2022-03-10 15:30:00|103.18|102.08|102.49|101.39|103.29|102.19|102.45|101.35|463
1646926500000|2022-03-10 15:35:00|102.48|101.38|102.65|101.55|102.73|101.63|102.43|101.33|311
1646926800000|2022-03-10 15:40:00|102.64|101.54|102.93|101.83|103.11|102.01|102.63|101.53|381
1646927100000|2022-03-10 15:45:00|102.95|101.85|103.45|102.35|103.46|102.36|102.79|101.69|364
1646927400000|2022-03-10 15:50:00|103.44|102.34|103.01|101.91|103.44|102.34|102.91|101.81|453
1646927700000|2022-03-10 15:55:00|103.03|101.93|103.16|102.06|103.22|102.12|102.94|101.84|320
1646928000000|2022-03-10 16:00:00|103.15|102.05|103.24|102.14|103.37|102.27|102.86|101.76|432
1646928300000|2022-03-10 16:05:00|103.25|102.15|102.96|101.86|103.25|102.15|102.54|101.44|422
1646928600000|2022-03-10 16:10:00|102.98|101.88|103.13|102.03|103.16|102.06|102.68|101.58|382
1646928900000|2022-03-10 16:15:00|103.12|102.02|103.09|101.99|103.18|102.08|102.85|101.75|407
1646929200000|2022-03-10 16:20:00|103.1|102|102.87|101.77|103.19|102.09|102.87|101.77|424
1646929500000|2022-03-10 16:25:00|102.89|101.79|102.95|101.85|102.95|101.85|102.71|101.61|360
1646929800000|2022-03-10 16:30:00|102.94|101.84|102.82|101.72|103.05|101.95|102.75|101.65|364
1646930100000|2022-03-10 16:35:00|102.81|101.71|102.65|101.55|102.88|101.78|102.55|101.45|376
1646930400000|2022-03-10 16:40:00|102.64|101.54|102.52|101.42|102.79|101.69|102.38|101.28|425
1646930700000|2022-03-10 16:45:00|102.53|101.43|102.46|101.36|102.54|101.44|102.23|101.13|335
1646931000000|2022-03-10 16:50:00|102.45|101.35|102.65|101.55|102.77|101.67|102.45|101.35|352
1646931300000|2022-03-10 16:55:00|102.64|101.54|102.71|101.61|102.74|101.64|102.55|101.45|341
1646931600000|2022-03-10 17:00:00|102.72|101.62|102.63|101.53|102.74|101.64|102.57|101.47|201
1646931900000|2022-03-10 17:05:00|102.62|101.52|102.42|101.32|102.7|101.6|102.35|101.25|292
1646932200000|2022-03-10 17:10:00|102.43|101.33|102.58|101.48|102.62|101.52|102.37|101.27|369
1646932500000|2022-03-10 17:15:00|102.6|101.5|102.74|101.64|102.82|101.72|102.56|101.46|290
1646932800000|2022-03-10 17:20:00|102.75|101.65|103.06|101.96|103.12|102.02|102.72|101.62|355
1646933100000|2022-03-10 17:25:00|103.07|101.97|103.14|102.04|103.23|102.13|102.91|101.81|333
1646933400000|2022-03-10 17:30:00|103.15|102.05|103.17|102.07|103.28|102.18|103.11|102.01|322
1646933700000|2022-03-10 17:35:00|103.16|102.06|102.94|101.84|103.18|102.08|102.74|101.64|303
1646934000000|2022-03-10 17:40:00|102.93|101.83|103.13|102.03|103.17|102.07|102.83|101.73|257
1646934300000|2022-03-10 17:45:00|103.12|102.02|103.14|102.04|103.18|102.08|102.99|101.89|250
1646934600000|2022-03-10 17:50:00|103.13|102.03|102.86|101.76|103.32|102.22|102.73|101.63|305
1646934900000|2022-03-10 17:55:00|102.85|101.75|102.92|101.82|102.99|101.89|102.63|101.53|308
1646935200000|2022-03-10 18:00:00|102.93|101.83|102.74|101.64|103.05|101.95|102.67|101.57|353
1646935500000|2022-03-10 18:05:00|102.75|101.65|102.92|101.82|103.03|101.93|102.73|101.63|252
1646935800000|2022-03-10 18:10:00|102.91|101.81|102.76|101.66|103.03|101.93|102.72|101.62|283
1646936100000|2022-03-10 18:15:00|102.75|101.65|102.85|101.75|102.92|101.82|102.61|101.51|335
1646936400000|2022-03-10 18:20:00|102.84|101.74|102.8|101.7|102.94|101.84|102.78|101.68|263
1646936700000|2022-03-10 18:25:00|102.79|101.69|102.71|101.61|102.84|101.74|102.6|101.5|309
1646937000000|2022-03-10 18:30:00|102.7|101.6|102.97|101.87|103|101.9|102.68|101.58|252
1646937300000|2022-03-10 18:35:00|102.99|101.89|102.95|101.85|103|101.9|102.83|101.73|326
1646937600000|2022-03-10 18:40:00|102.96|101.86|102.96|101.86|103.03|101.93|102.86|101.76|256
1646937900000|2022-03-10 18:45:00|102.97|101.87|103.09|101.99|103.12|102.02|102.95|101.85|322
1646938200000|2022-03-10 18:50:00|103.08|101.98|103.03|101.93|103.12|102.02|102.95|101.85|291
1646938500000|2022-03-10 18:55:00|103.02|101.92|103.05|101.95|103.16|102.06|102.95|101.85|317
1646938800000|2022-03-10 19:00:00|103.06|101.96|103.31|102.21|103.31|102.21|102.82|101.72|412
1646939100000|2022-03-10 19:05:00|103.33|102.23|103.2|102.1|103.39|102.29|103.06|101.96|322
1646939400000|2022-03-10 19:10:00|103.21|102.11|103.21|102.11|103.26|102.16|103.11|102.01|290
1646939700000|2022-03-10 19:15:00|103.2|102.1|103.26|102.16|103.29|102.19|103.14|102.04|261
1646940000000|2022-03-10 19:20:00|103.27|102.17|103.18|102.08|103.35|102.25|103.09|101.99|298
1646940300000|2022-03-10 19:25:00|103.19|102.09|103.23|102.13|103.28|102.18|103.11|102.01|246
1646940600000|2022-03-10 19:30:00|103.24|102.14|103.35|102.25|103.35|102.25|103.05|101.95|339
1646940900000|2022-03-10 19:35:00|103.33|102.23|103.3|102.2|103.39|102.29|103.29|102.19|234
1646941200000|2022-03-10 19:40:00|103.29|102.19|103.13|102.03|103.33|102.23|103.1|102|287
1646941500000|2022-03-10 19:45:00|103.14|102.04|103.46|102.36|103.63|102.53|103.04|101.94|394
1646941800000|2022-03-10 19:50:00|103.47|102.37|103.21|102.11|103.52|102.42|103.18|102.08|355
1646942100000|2022-03-10 19:55:00|103.2|102.1|103.47|102.37|103.53|102.43|103.2|102.1|403
1646942400000|2022-03-10 20:00:00|103.46|102.36|103.24|102.14|103.49|102.39|103.23|102.13|279
1646942700000|2022-03-10 20:05:00|103.25|102.15|103.23|102.13|103.28|102.18|103.15|102.05|239
1646943000000|2022-03-10 20:10:00|103.24|102.14|103.27|102.17|103.31|102.21|103.16|102.06|261
1646943300000|2022-03-10 20:15:00|103.28|102.18|103.25|102.15|103.4|102.3|103.21|102.11|343
1646943600000|2022-03-10 20:20:00|103.26|102.16|102.95|101.85|103.26|102.16|102.77|101.67|292
1646943900000|2022-03-10 20:25:00|102.94|101.84|103.01|101.91|103.02|101.92|102.87|101.77|343
1646944200000|2022-03-10 20:30:00|103.02|101.92|103.13|102.03|103.16|102.06|102.96|101.86|283
1646944500000|2022-03-10 20:35:00|103.12|102.02|103.05|101.95|103.22|102.12|102.96|101.86|261
1646944800000|2022-03-10 20:40:00|103.03|101.93|103.13|102.03|103.23|102.13|103.01|101.91|238
1646945100000|2022-03-10 20:45:00|103.12|102.02|103.15|102.05|103.23|102.13|103.04|101.94|342
1646945400000|2022-03-10 20:50:00|103.16|102.06|103.42|102.32|103.46|102.36|103.16|102.06|357
1646945700000|2022-03-10 20:55:00|103.41|102.31|103.44|102.34|103.62|102.52|103.38|102.28|304
1646946000000|2022-03-10 21:00:00|103.45|102.35|103.44|102.34|103.56|102.46|103.36|102.26|244
1646946300000|2022-03-10 21:05:00|103.45|102.35|103.42|102.32|103.51|102.41|103.29|102.19|217
1646946600000|2022-03-10 21:10:00|103.41|102.31|103.47|102.37|103.55|102.45|103.35|102.25|266
1646946900000|2022-03-10 21:15:00|103.46|102.36|103.35|102.25|103.47|102.37|103.22|102.12|220
1646947200000|2022-03-10 21:20:00|103.34|102.24|103.24|102.14|103.36|102.26|103.18|102.08|219
1646947500000|2022-03-10 21:25:00|103.25|102.15|103.12|102.02|103.26|102.16|103.07|101.97|228
1646947800000|2022-03-10 21:30:00|103.13|102.03|103.19|102.09|103.24|102.14|103.08|101.98|221
1646948100000|2022-03-10 21:35:00|103.2|102.1|103.15|102.05|103.22|102.12|103.09|101.99|242
1646948400000|2022-03-10 21:40:00|103.14|102.04|103.03|101.93|103.17|102.07|102.99|101.89|243
1646948700000|2022-03-10 21:45:00|103.02|101.92|103.13|102.03|103.21|102.11|102.99|101.89|201
1646949000000|2022-03-10 21:50:00|103.12|102.02|103.23|102.13|103.32|102.22|103.11|102.01|320
1646949300000|2022-03-10 21:55:00|103.22|102.12|103.14|102.04|103.24|102.14|103.06|101.96|208
1646949600000|2022-03-10 22:00:00|103.13|102.03|102.76|101.66|103.14|102.04|102.71|101.61|149
1646949900000|2022-03-10 22:05:00|102.77|101.67|102.94|101.84|102.95|101.85|102.69|101.59|111
1646950200000|2022-03-10 22:10:00|102.95|101.85|102.86|101.76|103|101.9|102.85|101.75|108
1646950500000|2022-03-10 22:15:00|102.85|101.75|103.18|102.08|103.18|102.08|102.85|101.75|83
1646950800000|2022-03-10 22:20:00|103.19|102.09|103.13|102.03|103.28|102.18|103.11|102.01|165
1646951100000|2022-03-10 22:25:00|103.14|102.04|103.1|102|103.15|102.05|103.02|101.92|194
1646951400000|2022-03-10 22:30:00|103.11|102.01|103.26|102.16|103.28|102.18|103.1|102|232
1646951700000|2022-03-10 22:35:00|103.25|102.15|103.42|102.32|103.48|102.38|103.25|102.15|277
1646952000000|2022-03-10 22:40:00|103.41|102.31|103.35|102.25|103.46|102.36|103.33|102.23|257
1646952300000|2022-03-10 22:45:00|103.37|102.27|103.31|102.21|103.46|102.36|103.31|102.21|248
1646952600000|2022-03-10 22:50:00|103.32|102.22|103.53|102.43|103.53|102.43|103.29|102.19|223
1646952900000|2022-03-10 22:55:00|103.52|102.42|103.51|102.41|103.61|102.51|103.47|102.37|199
1646953200000|2022-03-10 23:00:00|103.5|102.4|103.58|102.48|103.64|102.54|103.49|102.39|251
1646953500000|2022-03-10 23:05:00|103.59|102.49|103.6|102.5|103.64|102.54|103.48|102.38|251
1646953800000|2022-03-10 23:10:00|103.57|102.47|103.5|102.4|103.64|102.54|103.45|102.35|272
1646954100000|2022-03-10 23:15:00|103.51|102.41|103.54|102.44|103.54|102.44|103.42|102.32|221
1646954400000|2022-03-10 23:20:00|103.53|102.43|103.21|102.11|103.54|102.44|103.08|101.98|280
1646954700000|2022-03-10 23:25:00|103.2|102.1|103.22|102.12|103.26|102.16|103.13|102.03|247
1646955000000|2022-03-10 23:30:00|103.21|102.11|103.23|102.13|103.3|102.2|103.13|102.03|245
1646955300000|2022-03-10 23:35:00|103.24|102.14|103.13|102.03|103.34|102.24|103.11|102.01|247
1646955600000|2022-03-10 23:40:00|103.1|102|103.02|101.92|103.17|102.07|102.92|101.82|313
1646955900000|2022-03-10 23:45:00|103.03|101.93|103.09|101.99|103.24|102.14|102.88|101.78|301
1646956200000|2022-03-10 23:50:00|103.08|101.98|103.2|102.1|103.26|102.16|103.08|101.98|246
1646956500000|2022-03-10 23:55:00|103.19|102.09|103.12|102.02|103.25|102.15|103.01|101.91|180
1646956800000|2022-03-11 00:00:00|103.13|102.03|103.02|101.92|103.29|102.19|102.73|101.63|399
1646957100000|2022-03-11 00:05:00|103.03|101.93|103.04|101.94|103.23|102.13|103.03|101.93|269
1646957400000|2022-03-11 00:10:00|103.02|101.92|103.17|102.07|103.3|102.2|103|101.9|250
1646957700000|2022-03-11 00:15:00|103.18|102.08|103.17|102.07|103.2|102.1|102.98|101.88|360
1646958000000|2022-03-11 00:20:00|103.18|102.08|103.17|102.07|103.24|102.14|103.16|102.06|177
1646958300000|2022-03-11 00:25:00|103.18|102.08|102.83|101.73|103.3|102.2|102.75|101.65|306
1646958600000|2022-03-11 00:30:00|102.84|101.74|102.94|101.84|103.11|102.01|102.36|101.26|441
1646958900000|2022-03-11 00:35:00|102.93|101.83|102.74|101.64|103.08|101.98|102.63|101.53|273
1646959200000|2022-03-11 00:40:00|102.75|101.65|102.57|101.47|102.86|101.76|102.46|101.36|366
1646959500000|2022-03-11 00:45:00|102.55|101.45|102.79|101.69|102.83|101.73|102.54|101.44|273
1646959800000|2022-03-11 00:50:00|102.78|101.68|102.72|101.62|102.91|101.81|102.65|101.55|261
1646960100000|2022-03-11 00:55:00|102.71|101.61|102.75|101.65|102.78|101.68|102.61|101.51|273
1646960400000|2022-03-11 01:00:00|102.74|101.64|101.97|100.87|102.79|101.69|101.93|100.83|401
1646960700000|2022-03-11 01:05:00|101.96|100.86|102.24|101.14|102.35|101.25|101.85|100.75|454
1646961000000|2022-03-11 01:10:00|102.23|101.13|102.06|100.96|102.23|101.13|101.92|100.82|387
1646961300000|2022-03-11 01:15:00|102.08|100.98|101.95|100.85|102.16|101.06|101.71|100.61|430
1646961600000|2022-03-11 01:20:00|101.96|100.86|101.74|100.64|102.06|100.96|101.69|100.59|276
1646961900000|2022-03-11 01:25:00|101.73|100.63|101.43|100.33|101.86|100.76|101.36|100.26|449
1646962200000|2022-03-11 01:30:00|101.42|100.32|101.64|100.54|101.7|100.6|101.37|100.27|340
1646962500000|2022-03-11 01:35:00|101.65|100.55|101.86|100.76|101.99|100.89|101.61|100.51|313
1646962800000|2022-03-11 01:40:00|101.87|100.77|101.98|100.88|101.99|100.89|101.84|100.74|261
1646963100000|2022-03-11 01:45:00|101.99|100.89|101.83|100.73|101.99|100.89|101.83|100.73|251
1646963400000|2022-03-11 01:50:00|101.8|100.7|101.64|100.54|101.81|100.71|101.44|100.34|438
1646963700000|2022-03-11 01:55:00|101.63|100.53|101.76|100.66|101.83|100.73|101.59|100.49|344
1646964000000|2022-03-11 02:00:00|101.77|100.67|101.78|100.68|101.96|100.86|101.6|100.5|329
1646964300000|2022-03-11 02:05:00|101.75|100.65|101.56|100.46|101.83|100.73|101.55|100.45|77
1646964600000|2022-03-11 02:10:00|101.55|100.45|100.66|99.56|101.58|100.48|100.27|99.17|488
1646964900000|2022-03-11 02:15:00|100.64|99.54|100.83|99.73|100.97|99.87|100.5|99.4|301
1646965200000|2022-03-11 02:20:00|100.84|99.74|101.12|100.02|101.17|100.07|100.83|99.73|206
1646965500000|2022-03-11 02:25:00|101.11|100.01|101.39|100.29|101.56|100.46|100.85|99.75|260
1646965800000|2022-03-11 02:30:00|101.4|100.3|101.45|100.35|101.57|100.47|101.25|100.15|292
1646966100000|2022-03-11 02:35:00|101.44|100.34|101.54|100.44|101.66|100.56|101.27|100.17|357
1646966400000|2022-03-11 02:40:00|101.53|100.43|101.38|100.28|101.59|100.49|101.35|100.25|397
1646966700000|2022-03-11 02:45:00|101.37|100.27|101.52|100.42|101.68|100.58|101.34|100.24|339
1646967000000|2022-03-11 02:50:00|101.51|100.41|101.63|100.53|101.66|100.56|101.22|100.12|429
1646967300000|2022-03-11 02:55:00|101.62|100.52|101.22|100.12|101.65|100.55|101.12|100.02|406
1646967600000|2022-03-11 03:00:00|101.21|100.11|100.88|99.78|101.24|100.14|100.78|99.68|347
1646967900000|2022-03-11 03:05:00|100.87|99.77|101.22|100.12|101.23|100.13|100.87|99.77|381
1646968200000|2022-03-11 03:10:00|101.21|100.11|101.14|100.04|101.25|100.15|100.91|99.81|320
1646968500000|2022-03-11 03:15:00|101.15|100.05|101.05|99.95|101.15|100.05|100.93|99.83|291
1646968800000|2022-03-11 03:20:00|101.04|99.94|101.15|100.05|101.22|100.12|101.04|99.94|286
1646969100000|2022-03-11 03:25:00|101.14|100.04|101.25|100.15|101.36|100.26|101.13|100.03|357
1646969400000|2022-03-11 03:30:00|101.26|100.16|101.54|100.44|101.6|100.5|101.23|100.13|436
1646969700000|2022-03-11 03:35:00|101.53|100.43|101.43|100.33|101.6|100.5|101.34|100.24|360
1646970000000|2022-03-11 03:40:00|101.42|100.32|101.46|100.36|101.58|100.48|101.4|100.3|372
1646970300000|2022-03-11 03:45:00|101.44|100.34|101.57|100.47|101.61|100.51|101.42|100.32|301
1646970600000|2022-03-11 03:50:00|101.56|100.46|101.66|100.56|101.84|100.74|101.45|100.35|388
1646970900000|2022-03-11 03:55:00|101.67|100.57|101.69|100.59|101.78|100.68|101.61|100.51|346
1646971200000|2022-03-11 04:00:00|101.68|100.58|101.63|100.53|101.74|100.64|101.43|100.33|315
1646971500000|2022-03-11 04:05:00|101.62|100.52|101.56|100.46|101.63|100.53|101.46|100.36|194
1646971800000|2022-03-11 04:10:00|101.55|100.45|101.54|100.44|101.57|100.47|101.44|100.34|211
1646972100000|2022-03-11 04:15:00|101.53|100.43|101.52|100.42|101.62|100.52|101.49|100.39|242
1646972400000|2022-03-11 04:20:00|101.51|100.41|101.38|100.28|101.53|100.43|101.33|100.23|327
1646972700000|2022-03-11 04:25:00|101.39|100.29|101.33|100.23|101.41|100.31|101.29|100.19|171
1646973000000|2022-03-11 04:30:00|101.34|100.24|101.48|100.38|101.48|100.38|101.29|100.19|225
1646973300000|2022-03-11 04:35:00|101.47|100.37|101.42|100.32|101.52|100.42|101.41|100.31|142
1646973600000|2022-03-11 04:40:00|101.41|100.31|101.42|100.32|101.45|100.35|101.35|100.25|204
1646973900000|2022-03-11 04:45:00|101.43|100.33|100.99|99.89|101.43|100.33|100.93|99.83|282
1646974200000|2022-03-11 04:50:00|101|99.9|101.16|100.06|101.31|100.21|100.96|99.86|253
1646974500000|2022-03-11 04:55:00|101.17|100.07|101.25|100.15|101.43|100.33|101.17|100.07|188
1646974800000|2022-03-11 05:00:00|101.26|100.16|101.24|100.14|101.33|100.23|101.13|100.03|230
1646975100000|2022-03-11 05:05:00|101.25|100.15|101.37|100.27|101.44|100.34|101.1|100|282
1646975400000|2022-03-11 05:10:00|101.38|100.28|101.37|100.27|101.41|100.31|101.28|100.18|209
1646975700000|2022-03-11 05:15:00|101.36|100.26|101.42|100.32|101.45|100.35|101.25|100.15|250
1646976000000|2022-03-11 05:20:00|101.41|100.31|101.61|100.51|101.71|100.61|101.38|100.28|231
1646976300000|2022-03-11 05:25:00|101.6|100.5|101.73|100.63|101.81|100.71|101.53|100.43|224
1646976600000|2022-03-11 05:30:00|101.72|100.62|101.73|100.63|101.78|100.68|101.67|100.57|185
1646976900000|2022-03-11 05:35:00|101.74|100.64|102.32|101.22|102.32|101.22|101.7|100.6|246
1646977200000|2022-03-11 05:40:00|102.33|101.23|102.12|101.02|102.41|101.31|102.02|100.92|339
1646977500000|2022-03-11 05:45:00|102.13|101.03|102.23|101.13|102.33|101.23|102.03|100.93|290
1646977800000|2022-03-11 05:50:00|102.24|101.14|102.4|101.3|102.41|101.31|102.22|101.12|240
1646978100000|2022-03-11 05:55:00|102.38|101.28|102.4|101.3|102.46|101.36|102.33|101.23|234
1646978400000|2022-03-11 06:00:00|102.39|101.29|102.51|101.41|102.53|101.43|102.32|101.22|399
1646978700000|2022-03-11 06:05:00|102.52|101.42|102.5|101.4|102.65|101.55|102.42|101.32|335
1646979000000|2022-03-11 06:10:00|102.48|101.38|102.69|101.59|102.81|101.71|102.36|101.26|308
1646979300000|2022-03-11 06:15:00|102.66|101.56|102.76|101.66|102.77|101.67|102.62|101.52|256
1646979600000|2022-03-11 06:20:00|102.77|101.67|102.76|101.66|102.77|101.67|102.64|101.54|211
1646979900000|2022-03-11 06:25:00|102.77|101.67|103.45|102.35|103.46|102.36|102.7|101.6|257
1646980200000|2022-03-11 06:30:00|103.44|102.34|103.12|102.02|103.51|102.41|102.86|101.76|467
1646980500000|2022-03-11 06:35:00|103.13|102.03|103.38|102.28|103.42|102.32|103.09|101.99|338
1646980800000|2022-03-11 06:40:00|103.39|102.29|103.26|102.16|103.5|102.4|103.24|102.14|330
1646981100000|2022-03-11 06:45:00|103.25|102.15|103.09|101.99|103.25|102.15|103|101.9|260
1646981400000|2022-03-11 06:50:00|103.1|102|103|101.9|103.11|102.01|102.87|101.77|247
1646981700000|2022-03-11 06:55:00|103.01|101.91|103.24|102.14|103.25|102.15|102.97|101.87|254
1646982000000|2022-03-11 07:00:00|103.23|102.13|103.84|102.74|103.89|102.79|103.2|102.1|477
1646982300000|2022-03-11 07:05:00|103.86|102.76|103.84|102.74|103.99|102.89|103.82|102.72|413
1646982600000|2022-03-11 07:10:00|103.82|102.72|103.65|102.55|103.9|102.8|103.63|102.53|263
1646982900000|2022-03-11 07:15:00|103.66|102.56|103.52|102.42|103.67|102.57|103.52|102.42|257
1646983200000|2022-03-11 07:20:00|103.51|102.41|103.73|102.63|103.74|102.64|103.5|102.4|252
1646983500000|2022-03-11 07:25:00|103.74|102.64|104.1|103|104.13|103.03|103.7|102.6|337
1646983800000|2022-03-11 07:30:00|104.09|102.99|104.15|103.05|104.31|103.21|103.95|102.85|326
1646984100000|2022-03-11 07:35:00|104.14|103.04|104.22|103.12|104.31|103.21|104.11|103.01|259
1646984400000|2022-03-11 07:40:00|104.21|103.11|104.17|103.07|104.43|103.33|104.07|102.97|324
1646984700000|2022-03-11 07:45:00|104.18|103.08|104.24|103.14|104.25|103.15|104.09|102.99|244
1646985000000|2022-03-11 07:50:00|104.25|103.15|104.23|103.13|104.34|103.24|104.21|103.11|234
1646985300000|2022-03-11 07:55:00|104.24|103.14|103.93|102.83|104.24|103.14|103.85|102.75|223
1646985600000|2022-03-11 08:00:00|103.94|102.84|104.29|103.19|104.37|103.27|103.67|102.57|525
1646985900000|2022-03-11 08:05:00|104.3|103.2|104.44|103.34|104.45|103.35|104.22|103.12|266
1646986200000|2022-03-11 08:10:00|104.43|103.33|104.54|103.44|104.71|103.61|104.42|103.32|274
1646986500000|2022-03-11 08:15:00|104.55|103.45|104.16|103.06|104.56|103.46|104.1|103|284
1646986800000|2022-03-11 08:20:00|104.17|103.07|104.34|103.24|104.46|103.36|104.06|102.96|328
1646987100000|2022-03-11 08:25:00|104.32|103.22|104.02|102.92|104.34|103.24|103.92|102.82|264
1646987400000|2022-03-11 08:30:00|104.03|102.93|103.74|102.64|104.03|102.93|103.64|102.54|308
1646987700000|2022-03-11 08:35:00|103.75|102.65|103.94|102.84|104.06|102.96|103.74|102.64|316
1646988000000|2022-03-11 08:40:00|103.95|102.85|104.02|102.92|104.05|102.95|103.93|102.83|245
1646988300000|2022-03-11 08:45:00|104.01|102.91|103.97|102.87|104.14|103.04|103.93|102.83|215
1646988600000|2022-03-11 08:50:00|103.98|102.88|103.73|102.63|104.02|102.92|103.73|102.63|202
1646988900000|2022-03-11 08:55:00|103.74|102.64|103.72|102.62|103.95|102.85|103.69|102.59|267
1646989200000|2022-03-11 09:00:00|103.74|102.64|103.98|102.88|103.98|102.88|103.72|102.62|241
1646989500000|2022-03-11 09:05:00|103.97|102.87|104.05|102.95|104.14|103.04|103.97|102.87|223
1646989800000|2022-03-11 09:10:00|104.04|102.94|104.02|102.92|104.06|102.96|103.94|102.84|184
1646990100000|2022-03-11 09:15:00|104.01|102.91|104.12|103.02|104.24|103.14|103.98|102.88|238
1646990400000|2022-03-11 09:20:00|104.13|103.03|104.12|103.02|104.16|103.06|104.02|102.92|242
1646990700000|2022-03-11 09:25:00|104.11|103.01|104.28|103.18|104.31|103.21|104.11|103.01|238
1646991000000|2022-03-11 09:30:00|104.27|103.17|104.06|102.96|104.28|103.18|104|102.9|257
1646991300000|2022-03-11 09:35:00|104.07|102.97|103.91|102.81|104.09|102.99|103.9|102.8|248
1646991600000|2022-03-11 09:40:00|103.9|102.8|103.79|102.69|103.96|102.86|103.76|102.66|244
1646991900000|2022-03-11 09:45:00|103.8|102.7|103.6|102.5|103.82|102.72|103.52|102.42|252
1646992200000|2022-03-11 09:50:00|103.59|102.49|103.83|102.73|103.91|102.81|103.57|102.47|264
1646992500000|2022-03-11 09:55:00|103.82|102.72|103.82|102.72|103.94|102.84|103.78|102.68|246
1646992800000|2022-03-11 10:00:00|103.83|102.73|104.16|103.06|104.16|103.06|103.82|102.72|317
1646993100000|2022-03-11 10:05:00|104.15|103.05|104.06|102.96|104.16|103.06|104.02|102.92|260
1646993400000|2022-03-11 10:10:00|104.05|102.95|103.88|102.78|104.07|102.97|103.88|102.78|138
1646993700000|2022-03-11 10:15:00|103.87|102.77|103.82|102.72|104.07|102.97|103.74|102.64|260
1646994000000|2022-03-11 10:20:00|103.83|102.73|103.92|102.82|103.93|102.83|103.78|102.68|261
1646994300000|2022-03-11 10:25:00|103.91|102.81|103.94|102.84|104.04|102.94|103.91|102.81|211
1646994600000|2022-03-11 10:30:00|103.95|102.85|103.91|102.81|104.04|102.94|103.88|102.78|288
1646994900000|2022-03-11 10:35:00|103.92|102.82|103.74|102.64|103.92|102.82|103.72|102.62|244
1646995200000|2022-03-11 10:40:00|103.73|102.63|103.66|102.56|103.78|102.68|103.62|102.52|228
1646995500000|2022-03-11 10:45:00|103.67|102.57|103.85|102.75|103.89|102.79|103.56|102.46|219
1646995800000|2022-03-11 10:50:00|103.86|102.76|103.77|102.67|103.87|102.77|103.74|102.64|220
1646996100000|2022-03-11 10:55:00|103.78|102.68|103.8|102.7|103.92|102.82|103.73|102.63|260
1646996400000|2022-03-11 11:00:00|103.77|102.67|103.44|102.34|103.86|102.76|103.25|102.15|404
1646996700000|2022-03-11 11:05:00|103.45|102.35|103.47|102.37|103.56|102.46|103.4|102.3|285
1646997000000|2022-03-11 11:10:00|103.46|102.36|103.27|102.17|103.56|102.46|103.19|102.09|311
1646997300000|2022-03-11 11:15:00|103.28|102.18|103.25|102.15|103.46|102.36|103.19|102.09|217
1646997600000|2022-03-11 11:20:00|103.24|102.14|103.86|102.76|104.33|103.23|102.91|101.81|444
1646997900000|2022-03-11 11:25:00|103.84|102.74|103.85|102.75|104.42|103.32|103.54|102.44|711
1646998200000|2022-03-11 11:30:00|103.84|102.74|104.43|103.33|104.52|103.42|103.73|102.63|604
1646998500000|2022-03-11 11:35:00|104.45|103.35|106.14|105.04|106.21|105.11|104.22|103.12|718
1646998800000|2022-03-11 11:40:00|106.13|105.03|106.93|105.83|106.99|105.89|106.01|104.91|662
1646999100000|2022-03-11 11:45:00|106.92|105.82|106.9|105.8|107.3|106.2|106.43|105.33|651
1646999400000|2022-03-11 11:50:00|106.89|105.79|106.23|105.13|107.02|105.92|105.87|104.77|656
1646999700000|2022-03-11 11:55:00|106.22|105.12|106.53|105.43|106.84|105.74|106.2|105.1|498
1647000000000|2022-03-11 12:00:00|106.56|105.46|107.01|105.91|107.2|106.1|106.42|105.32|504
1647000300000|2022-03-11 12:05:00|107.02|105.92|107.4|106.3|107.44|106.34|106.71|105.61|479
1647000600000|2022-03-11 12:10:00|107.39|106.29|107.04|105.94|107.4|106.3|106.91|105.81|385
1647000900000|2022-03-11 12:15:00|107.05|105.95|106.95|105.85|107.13|106.03|106.84|105.74|384
1647001200000|2022-03-11 12:20:00|106.94|105.84|106.97|105.87|107.02|105.92|106.74|105.64|284
1647001500000|2022-03-11 12:25:00|106.96|105.86|107.05|105.95|107.05|105.95|106.64|105.54|370
1647001800000|2022-03-11 12:30:00|107.04|105.94|107.16|106.06|107.49|106.39|107.01|105.91|414
1647002100000|2022-03-11 12:35:00|107.15|106.05|107.15|106.05|107.22|106.12|106.74|105.64|461
1647002400000|2022-03-11 12:40:00|107.16|106.06|106.94|105.84|107.2|106.1|106.81|105.71|307
1647002700000|2022-03-11 12:45:00|106.93|105.83|106.8|105.7|106.96|105.86|106.63|105.53|427
1647003000000|2022-03-11 12:50:00|106.81|105.71|106.53|105.43|106.82|105.72|106.44|105.34|370
1647003300000|2022-03-11 12:55:00|106.52|105.42|106.63|105.53|106.71|105.61|106.34|105.24|383
1647003600000|2022-03-11 13:00:00|106.62|105.52|106.4|105.3|106.71|105.61|106.31|105.21|333
1647003900000|2022-03-11 13:05:00|106.41|105.31|106.48|105.38|106.55|105.45|106.36|105.26|237
1647004200000|2022-03-11 13:10:00|106.49|105.39|105.95|104.85|106.49|105.39|105.86|104.76|476
1647004500000|2022-03-11 13:15:00|105.94|104.84|105.64|104.54|106.31|105.21|105.42|104.32|541
1647004800000|2022-03-11 13:20:00|105.65|104.55|106.24|105.14|106.34|105.24|105.58|104.48|451
1647005100000|2022-03-11 13:25:00|106.23|105.13|106.23|105.13|106.26|105.16|106.06|104.96|314
1647005400000|2022-03-11 13:30:00|106.24|105.14|105.94|104.84|106.26|105.16|105.89|104.79|284
1647005700000|2022-03-11 13:35:00|105.95|104.85|105.92|104.82|106.01|104.91|105.78|104.68|343
1647006000000|2022-03-11 13:40:00|105.93|104.83|105.71|104.61|106.04|104.94|105.64|104.54|347
1647006300000|2022-03-11 13:45:00|105.69|104.59|105.51|104.41|105.88|104.78|105.42|104.32|438
1647006600000|2022-03-11 13:50:00|105.46|104.36|105.58|104.48|105.73|104.63|105.45|104.35|417
1647006900000|2022-03-11 13:55:00|105.6|104.5|105.52|104.42|105.63|104.53|105.33|104.23|383
1647007200000|2022-03-11 14:00:00|105.51|104.41|105.22|104.12|105.65|104.55|105.08|103.98|370
1647007500000|2022-03-11 14:05:00|105.23|104.13|105.44|104.34|105.52|104.42|105.22|104.12|339
1647007800000|2022-03-11 14:10:00|105.45|104.35|105.4|104.3|105.48|104.38|105.24|104.14|285
1647008100000|2022-03-11 14:15:00|105.39|104.29|105.32|104.22|105.44|104.34|105.27|104.17|235
1647008400000|2022-03-11 14:20:00|105.33|104.23|105.56|104.46|105.64|104.54|105.32|104.22|329
1647008700000|2022-03-11 14:25:00|105.55|104.45|105.76|104.66|105.93|104.83|105.55|104.45|437
1647009000000|2022-03-11 14:30:00|105.75|104.65|105.95|104.85|106.06|104.96|105.73|104.63|473
1647009300000|2022-03-11 14:35:00|105.94|104.84|105.7|104.6|106.03|104.93|105.7|104.6|367
1647009600000|2022-03-11 14:40:00|105.68|104.58|105.44|104.34|105.71|104.61|105.07|103.97|546
1647009900000|2022-03-11 14:45:00|105.43|104.33|105.55|104.45|105.61|104.51|105.33|104.23|389
1647010200000|2022-03-11 14:50:00|105.54|104.44|104.89|103.79|105.73|104.63|104.86|103.76|398
1647010500000|2022-03-11 14:55:00|104.91|103.81|105.25|104.15|105.25|104.15|104.9|103.8|327
1647010800000|2022-03-11 15:00:00|105.24|104.14|104.76|103.66|105.24|104.14|104.75|103.65|508
1647011100000|2022-03-11 15:05:00|104.75|103.65|104.32|103.22|104.92|103.82|104.24|103.14|505
1647011400000|2022-03-11 15:10:00|104.33|103.23|104.59|103.49|104.63|103.53|104.3|103.2|471
1647011700000|2022-03-11 15:15:00|104.58|103.48|104.07|102.97|104.62|103.52|104.05|102.95|448
1647012000000|2022-03-11 15:20:00|104.03|102.93|104.32|103.22|104.5|103.4|103.94|102.84|485
1647012300000|2022-03-11 15:25:00|104.31|103.21|104.54|103.44|104.71|103.61|104.3|103.2|427
1647012600000|2022-03-11 15:30:00|104.55|103.45|104.26|103.16|104.66|103.56|104.12|103.02|400
1647012900000|2022-03-11 15:35:00|104.25|103.15|104.52|103.42|104.53|103.43|104.07|102.97|453
1647013200000|2022-03-11 15:40:00|104.51|103.41|104.41|103.31|104.64|103.54|104.35|103.25|371
1647013500000|2022-03-11 15:45:00|104.42|103.32|104.29|103.19|104.65|103.55|104.2|103.1|344
1647013800000|2022-03-11 15:50:00|104.28|103.18|104.14|103.04|104.56|103.46|104.05|102.95|387
1647014100000|2022-03-11 15:55:00|104.15|103.05|104.29|103.19|104.38|103.28|103.93|102.83|438
1647014400000|2022-03-11 16:00:00|104.3|103.2|103.97|102.87|104.38|103.28|103.93|102.83|432
1647014700000|2022-03-11 16:05:00|103.98|102.88|103.47|102.37|104.01|102.91|103.06|101.96|579
1647015000000|2022-03-11 16:10:00|103.48|102.38|103.51|102.41|103.61|102.51|103.23|102.13|420
1647015300000|2022-03-11 16:15:00|103.49|102.39|103.15|102.05|103.52|102.42|103.1|102|407
1647015600000|2022-03-11 16:20:00|103.14|102.04|103.33|102.23|103.53|102.43|103.14|102.04|437
1647015900000|2022-03-11 16:25:00|103.34|102.24|103.2|102.1|103.42|102.32|103.18|102.08|350
1647016200000|2022-03-11 16:30:00|103.21|102.11|102.79|101.69|103.44|102.34|102.78|101.68|440
1647016500000|2022-03-11 16:35:00|102.8|101.7|103.08|101.98|103.22|102.12|102.78|101.68|345
1647016800000|2022-03-11 16:40:00|103.06|101.96|102.97|101.87|103.18|102.08|102.79|101.69|389
1647017100000|2022-03-11 16:45:00|102.96|101.86|102.89|101.79|103.11|102.01|102.89|101.79|253
1647017400000|2022-03-11 16:50:00|102.85|101.75|102.87|101.77|102.99|101.89|102.8|101.7|294
1647017700000|2022-03-11 16:55:00|102.88|101.78|103.06|101.96|103.08|101.98|102.82|101.72|328
1647018000000|2022-03-11 17:00:00|103.05|101.95|103.24|102.14|103.41|102.31|102.9|101.8|410
1647018300000|2022-03-11 17:05:00|103.25|102.15|103.23|102.13|103.41|102.31|103.19|102.09|283
1647018600000|2022-03-11 17:10:00|103.22|102.12|103.19|102.09|103.34|102.24|103.13|102.03|353
1647018900000|2022-03-11 17:15:00|103.18|102.08|103.2|102.1|103.25|102.15|102.86|101.76|371
1647019200000|2022-03-11 17:20:00|103.18|102.08|103.2|102.1|103.33|102.23|103.13|102.03|372
1647019500000|2022-03-11 17:25:00|103.19|102.09|102.98|101.88|103.22|102.12|102.95|101.85|326
1647019800000|2022-03-11 17:30:00|103|101.9|103.25|102.15|103.29|102.19|102.97|101.87|353
1647020100000|2022-03-11 17:35:00|103.24|102.14|103.33|102.23|103.41|102.31|103.2|102.1|326
1647020400000|2022-03-11 17:40:00|103.32|102.22|103.57|102.47|103.57|102.47|103.32|102.22|308
1647020700000|2022-03-11 17:45:00|103.56|102.46|103.61|102.51|103.65|102.55|103.52|102.42|267
1647021000000|2022-03-11 17:50:00|103.62|102.52|103.6|102.5|103.66|102.56|103.57|102.47|262
1647021300000|2022-03-11 17:55:00|103.59|102.49|103.57|102.47|103.61|102.51|103.53|102.43|213
1647021600000|2022-03-11 18:00:00|103.56|102.46|103.49|102.39|103.66|102.56|103.44|102.34|329
1647021900000|2022-03-11 18:05:00|103.51|102.41|103.65|102.55|103.72|102.62|103.49|102.39|254
1647022200000|2022-03-11 18:10:00|103.66|102.56|103.66|102.56|103.73|102.63|103.62|102.52|213
1647022500000|2022-03-11 18:15:00|103.65|102.55|103.68|102.58|103.74|102.64|103.6|102.5|276
1647022800000|2022-03-11 18:20:00|103.69|102.59|103.8|102.7|103.84|102.74|103.62|102.52|268
1647023100000|2022-03-11 18:25:00|103.81|102.71|103.81|102.71|103.85|102.75|103.72|102.62|217
1647023400000|2022-03-11 18:30:00|103.82|102.72|103.8|102.7|103.87|102.77|103.66|102.56|271
1647023700000|2022-03-11 18:35:00|103.79|102.69|103.53|102.43|103.88|102.78|103.5|102.4|267
1647024000000|2022-03-11 18:40:00|103.52|102.42|103.41|102.31|103.53|102.43|103.34|102.24|217
1647024300000|2022-03-11 18:45:00|103.42|102.32|103.49|102.39|103.49|102.39|103.4|102.3|134
1647024600000|2022-03-11 18:50:00|103.5|102.4|103.33|102.23|103.58|102.48|103.25|102.15|294
1647024900000|2022-03-11 18:55:00|103.32|102.22|103.13|102.03|103.43|102.33|103.1|102|286
1647025200000|2022-03-11 19:00:00|103.14|102.04|103.17|102.07|103.18|102.08|103.03|101.93|287
1647025500000|2022-03-11 19:05:00|103.18|102.08|103.29|102.19|103.32|102.22|102.94|101.84|314
1647025800000|2022-03-11 19:10:00|103.3|102.2|103.51|102.41|103.51|102.41|103.21|102.11|265
1647026100000|2022-03-11 19:15:00|103.5|102.4|103.61|102.51|103.78|102.68|103.5|102.4|233
1647026400000|2022-03-11 19:20:00|103.6|102.5|103.67|102.57|103.71|102.61|103.59|102.49|223
1647026700000|2022-03-11 19:25:00|103.68|102.58|103.66|102.56|103.73|102.63|103.48|102.38|286
1647027000000|2022-03-11 19:30:00|103.68|102.58|103.53|102.43|103.68|102.58|103.53|102.43|198
1647027300000|2022-03-11 19:35:00|103.54|102.44|103.79|102.69|103.82|102.72|103.48|102.38|203
1647027600000|2022-03-11 19:40:00|103.77|102.67|103.58|102.48|103.79|102.69|103.5|102.4|256
1647027900000|2022-03-11 19:45:00|103.61|102.51|103.68|102.58|103.73|102.63|103.51|102.41|266
1647028200000|2022-03-11 19:50:00|103.7|102.6|103.67|102.57|103.72|102.62|103.6|102.5|310
1647028500000|2022-03-11 19:55:00|103.68|102.58|103.56|102.46|103.7|102.6|103.52|102.42|281
1647028800000|2022-03-11 20:00:00|103.54|102.44|103.45|102.35|103.68|102.58|103.37|102.27|349
1647029100000|2022-03-11 20:05:00|103.46|102.36|103.51|102.41|103.57|102.47|103.39|102.29|257
1647029400000|2022-03-11 20:10:00|103.5|102.4|103.62|102.52|103.84|102.74|103.49|102.39|296
1647029700000|2022-03-11 20:15:00|103.63|102.53|103.81|102.71|103.9|102.8|103.5|102.4|291
1647030000000|2022-03-11 20:20:00|103.8|102.7|103.83|102.73|103.87|102.77|103.76|102.66|263
1647030300000|2022-03-11 20:25:00|103.84|102.74|103.61|102.51|103.88|102.78|103.51|102.41|318
1647030600000|2022-03-11 20:30:00|103.62|102.52|103.68|102.58|103.7|102.6|103.51|102.41|306
1647030900000|2022-03-11 20:35:00|103.7|102.6|103.9|102.8|104.1|103|103.66|102.56|297
1647031200000|2022-03-11 20:40:00|103.89|102.79|103.85|102.75|103.95|102.85|103.75|102.65|300
1647031500000|2022-03-11 20:45:00|103.86|102.76|103.25|102.15|103.91|102.81|103.23|102.13|506
1647031800000|2022-03-11 20:50:00|103.24|102.14|103.09|101.99|103.43|102.33|103.05|101.95|391
1647032100000|2022-03-11 20:55:00|103.1|102|103.25|102.15|103.4|102.3|103.1|102|315
1647032400000|2022-03-11 21:00:00|103.24|102.14|103.99|102.89|104.4|103.3|103.24|102.14|397
1647032700000|2022-03-11 21:05:00|103.97|102.87|104.52|103.42|104.56|103.46|103.94|102.84|271
1647033000000|2022-03-11 21:10:00|104.53|103.43|104.52|103.42|104.6|103.5|104.4|103.3|206
1647033300000|2022-03-11 21:15:00|104.51|103.41|104.43|103.33|104.55|103.45|104.43|103.33|125
1647033600000|2022-03-11 21:20:00|104.44|103.34|105.22|104.12|105.36|104.26|104.43|103.33|316
1647033900000|2022-03-11 21:25:00|105.23|104.13|105|103.9|105.23|104.13|104.91|103.81|250
1647034200000|2022-03-11 21:30:00|105.01|103.91|105.05|103.95|105.12|104.02|104.81|103.71|227
1647034500000|2022-03-11 21:35:00|105.06|103.96|105.08|103.98|105.2|104.1|104.97|103.87|229
1647034800000|2022-03-11 21:40:00|105.09|103.99|104.99|103.89|105.1|104|104.75|103.65|232
1647035100000|2022-03-11 21:45:00|105|103.9|105.22|104.12|105.22|104.12|104.92|103.82|174
1647035400000|2022-03-11 21:50:00|105.23|104.13|104.95|103.85|105.23|104.13|104.91|103.81|181
1647035700000|2022-03-11 21:55:00|104.94|103.84|105.04|103.94|105.15|104.05|104.91|103.81|176
1647072000000|2022-03-12 08:00:00|107.35|106.25|107.3|106.2|107.51|106.41|107.19|106.09|204
1647072300000|2022-03-12 08:05:00|107.31|106.21|106.92|105.82|107.32|106.22|106.85|105.75|185
1647072600000|2022-03-12 08:10:00|106.93|105.83|106.91|105.81|106.94|105.84|106.85|105.75|149
1647072900000|2022-03-12 08:15:00|106.92|105.82|106.8|105.7|107|105.9|106.75|105.65|126
1647073200000|2022-03-12 08:20:00|106.79|105.69|106.21|105.11|106.87|105.77|106.16|105.06|221
1647073500000|2022-03-12 08:25:00|106.2|105.1|106.45|105.35|106.52|105.42|106.16|105.06|218
1647073800000|2022-03-12 08:30:00|106.46|105.36|106.43|105.33|106.61|105.51|106.16|105.06|181
1647074100000|2022-03-12 08:35:00|106.44|105.34|106.51|105.41|106.53|105.43|106.42|105.32|130
1647074400000|2022-03-12 08:40:00|106.5|105.4|106.6|105.5|106.61|105.51|106.44|105.34|144
1647074700000|2022-03-12 08:45:00|106.61|105.51|106.53|105.43|106.71|105.61|106.49|105.39|197
1647075000000|2022-03-12 08:50:00|106.54|105.44|106.59|105.49|106.61|105.51|106.51|105.41|74
1647075300000|2022-03-12 08:55:00|106.58|105.48|106.44|105.34|106.61|105.51|106.42|105.32|106
1647075600000|2022-03-12 09:00:00|106.43|105.33|106.5|105.4|106.5|105.4|106.3|105.2|132
1647075900000|2022-03-12 09:05:00|106.52|105.42|106.5|105.4|106.62|105.52|106.42|105.32|130
1647076200000|2022-03-12 09:10:00|106.51|105.41|106.61|105.51|106.69|105.59|106.49|105.39|118
1647076500000|2022-03-12 09:15:00|106.6|105.5|106.53|105.43|106.62|105.52|106.48|105.38|98
1647076800000|2022-03-12 09:20:00|106.54|105.44|106.41|105.31|106.58|105.48|106.4|105.3|99
1647077100000|2022-03-12 09:25:00|106.42|105.32|106.7|105.6|106.73|105.63|106.32|105.22|139
1647077400000|2022-03-12 09:30:00|106.71|105.61|106.83|105.73|106.9|105.8|106.7|105.6|141
1647077700000|2022-03-12 09:35:00|106.84|105.74|106.83|105.73|106.89|105.79|106.71|105.61|114
1647078000000|2022-03-12 09:40:00|106.84|105.74|106.73|105.63|106.84|105.74|106.66|105.56|112
1647078300000|2022-03-12 09:45:00|106.72|105.62|106.55|105.45|106.74|105.64|106.53|105.43|118
1647078600000|2022-03-12 09:50:00|106.54|105.44|106.48|105.38|106.54|105.44|106.3|105.2|128
1647078900000|2022-03-12 09:55:00|106.47|105.37|106.52|105.42|106.61|105.51|106.47|105.37|117
1647079200000|2022-03-12 10:00:00|106.51|105.41|106.45|105.35|106.63|105.53|106.45|105.35|119
1647079500000|2022-03-12 10:05:00|106.46|105.36|106.39|105.29|106.51|105.41|106.25|105.15|139
1647079800000|2022-03-12 10:10:00|106.4|105.3|106.62|105.52|106.66|105.56|106.39|105.29|106
1647080100000|2022-03-12 10:15:00|106.61|105.51|106.55|105.45|106.7|105.6|106.52|105.42|144
1647080400000|2022-03-12 10:20:00|106.54|105.44|106.71|105.61|106.72|105.62|106.53|105.43|118
1647080700000|2022-03-12 10:25:00|106.7|105.6|106.82|105.72|106.83|105.73|106.63|105.53|144
1647081000000|2022-03-12 10:30:00|106.83|105.73|106.82|105.72|106.84|105.74|106.77|105.67|126
1647081300000|2022-03-12 10:35:00|106.83|105.73|106.83|105.73|106.86|105.76|106.7|105.6|138
1647081600000|2022-03-12 10:40:00|106.82|105.72|106.63|105.53|106.98|105.88|106.63|105.53|146
1647081900000|2022-03-12 10:45:00|106.62|105.52|106.53|105.43|106.64|105.54|106.44|105.34|113
1647082200000|2022-03-12 10:50:00|106.54|105.44|106.46|105.36|106.59|105.49|106.43|105.33|107
1647082500000|2022-03-12 10:55:00|106.45|105.35|106.62|105.52|106.65|105.55|106.44|105.34|153
1647082800000|2022-03-12 11:00:00|106.61|105.51|106.35|105.25|106.64|105.54|106.24|105.14|157
1647083100000|2022-03-12 11:05:00|106.36|105.26|106.35|105.25|106.4|105.3|106.29|105.19|95
1647083400000|2022-03-12 11:10:00|106.34|105.24|106.4|105.3|106.41|105.31|106.24|105.14|91
1647083700000|2022-03-12 11:15:00|106.41|105.31|106.39|105.29|106.42|105.32|106.32|105.22|101
1647084000000|2022-03-12 11:20:00|106.4|105.3|106.43|105.33|106.55|105.45|106.4|105.3|106
1647084300000|2022-03-12 11:25:00|106.44|105.34|106.15|105.05|106.52|105.42|106.15|105.05|118
1647084600000|2022-03-12 11:30:00|106.16|105.06|106.25|105.15|106.25|105.15|106.14|105.04|126
1647084900000|2022-03-12 11:35:00|106.24|105.14|106.03|104.93|106.25|105.15|106.03|104.93|116
1647085200000|2022-03-12 11:40:00|106.02|104.92|105.92|104.82|106.13|105.03|105.87|104.77|158
1647085500000|2022-03-12 11:45:00|105.91|104.81|105.67|104.57|106.02|104.92|105.6|104.5|152
1647085800000|2022-03-12 11:50:00|105.68|104.58|105.89|104.79|105.91|104.81|105.62|104.52|157
1647086100000|2022-03-12 11:55:00|105.88|104.78|105.88|104.78|105.94|104.84|105.73|104.63|143
1647086400000|2022-03-12 12:00:00|105.89|104.79|105.9|104.8|106.04|104.94|105.84|104.74|176
1647086700000|2022-03-12 12:05:00|105.91|104.81|105.85|104.75|105.95|104.85|105.82|104.72|155
1647087000000|2022-03-12 12:10:00|105.86|104.76|105.84|104.74|105.93|104.83|105.81|104.71|110
1647087300000|2022-03-12 12:15:00|105.83|104.73|106.1|105|106.11|105.01|105.79|104.69|159
1647087600000|2022-03-12 12:20:00|106.09|104.99|106.13|105.03|106.2|105.1|106.02|104.92|92
1647087900000|2022-03-12 12:25:00|106.12|105.02|106.1|105|106.14|105.04|106.08|104.98|133
1647088200000|2022-03-12 12:30:00|106.09|104.99|106.11|105.01|106.12|105.02|106.08|104.98|141
1647088500000|2022-03-12 12:35:00|106.12|105.02|106.14|105.04|106.14|105.04|106.09|104.99|83
1647088800000|2022-03-12 12:40:00|106.19|105.09|106.1|105|106.23|105.13|106.02|104.92|176
1647089100000|2022-03-12 12:45:00|106.09|104.99|106.42|105.32|106.45|105.35|106.09|104.99|125
1647089400000|2022-03-12 12:50:00|106.41|105.31|106.38|105.28|106.42|105.32|106.32|105.22|103
1647089700000|2022-03-12 12:55:00|106.37|105.27|106.33|105.23|106.41|105.31|106.3|105.2|146
1647090000000|2022-03-12 13:00:00|106.34|105.24|106.34|105.24|106.36|105.26|106.22|105.12|140
1647090300000|2022-03-12 13:05:00|106.33|105.23|106.34|105.24|106.49|105.39|106.29|105.19|195
1647090600000|2022-03-12 13:10:00|106.33|105.23|106.29|105.19|106.35|105.25|106.28|105.18|97
1647090900000|2022-03-12 13:15:00|106.28|105.18|106.32|105.22|106.37|105.27|106.28|105.18|83
1647091200000|2022-03-12 13:20:00|106.33|105.23|106.14|105.04|106.33|105.23|106.13|105.03|114
1647091500000|2022-03-12 13:25:00|106.15|105.05|106.11|105.01|106.15|105.05|106.06|104.96|88
1647091800000|2022-03-12 13:30:00|106.1|105|105.9|104.8|106.1|105|105.82|104.72|190
1647092100000|2022-03-12 13:35:00|105.91|104.81|106.18|105.08|106.19|105.09|105.9|104.8|74
1647092400000|2022-03-12 13:40:00|106.19|105.09|105.99|104.89|106.29|105.19|105.92|104.82|149
1647092700000|2022-03-12 13:45:00|105.98|104.88|105.93|104.83|106.07|104.97|105.89|104.79|201
1647093000000|2022-03-12 13:50:00|105.94|104.84|105.99|104.89|106.02|104.92|105.88|104.78|157
1647093300000|2022-03-12 13:55:00|105.98|104.88|106.02|104.92|106.09|104.99|105.93|104.83|110
1647093600000|2022-03-12 14:00:00|106.01|104.91|106.14|105.04|106.19|105.09|105.64|104.54|221
1647093900000|2022-03-12 14:05:00|106.15|105.05|105.91|104.81|106.19|105.09|105.83|104.73|154
1647094200000|2022-03-12 14:10:00|105.92|104.82|106.02|104.92|106.1|105|105.91|104.81|190
1647094500000|2022-03-12 14:15:00|106.03|104.93|106.07|104.97|106.16|105.06|105.99|104.89|114
1647094800000|2022-03-12 14:20:00|106.06|104.96|106.03|104.93|106.26|105.16|106.03|104.93|117
1647095100000|2022-03-12 14:25:00|106.04|104.94|106.11|105.01|106.15|105.05|106.03|104.93|126
1647095400000|2022-03-12 14:30:00|106.1|105|106.07|104.97|106.2|105.1|106.03|104.93|192
1647095700000|2022-03-12 14:35:00|106.08|104.98|105.59|104.49|106.08|104.98|105.23|104.13|392
1647096000000|2022-03-12 14:40:00|105.6|104.5|105.69|104.59|105.71|104.61|105.39|104.29|194
1647096300000|2022-03-12 14:45:00|105.68|104.58|105.48|104.38|105.86|104.76|105.41|104.31|186
1647096600000|2022-03-12 14:50:00|105.49|104.39|105.62|104.52|105.65|104.55|105.41|104.31|205
1647096900000|2022-03-12 14:55:00|105.63|104.53|105.68|104.58|105.72|104.62|105.62|104.52|183
1647097200000|2022-03-12 15:00:00|105.69|104.59|105.89|104.79|105.9|104.8|105.62|104.52|170
1647097500000|2022-03-12 15:05:00|105.88|104.78|105.82|104.72|105.93|104.83|105.77|104.67|188
1647097800000|2022-03-12 15:10:00|105.83|104.73|105.78|104.68|105.88|104.78|105.72|104.62|129
1647098100000|2022-03-12 15:15:00|105.77|104.67|105.69|104.59|105.79|104.69|105.63|104.53|128
1647098400000|2022-03-12 15:20:00|105.7|104.6|105.83|104.73|105.89|104.79|105.62|104.52|126
1647098700000|2022-03-12 15:25:00|105.84|104.74|105.91|104.81|105.93|104.83|105.81|104.71|109
1647099000000|2022-03-12 15:30:00|105.9|104.8|105.9|104.8|105.91|104.81|105.88|104.78|122
1647099300000|2022-03-12 15:35:00|105.91|104.81|105.84|104.74|105.93|104.83|105.8|104.7|107
1647099600000|2022-03-12 15:40:00|105.85|104.75|106.3|105.2|106.4|105.3|105.83|104.73|263
1647099900000|2022-03-12 15:45:00|106.31|105.21|106.42|105.32|106.42|105.32|106.3|105.2|205
1647100200000|2022-03-12 15:50:00|106.43|105.33|106.15|105.05|106.43|105.33|106.13|105.03|197
1647100500000|2022-03-12 15:55:00|106.14|105.04|105.93|104.83|106.23|105.13|105.93|104.83|144
1647100800000|2022-03-12 16:00:00|105.94|104.84|105.63|104.53|106.03|104.93|105.58|104.48|183
1647101100000|2022-03-12 16:05:00|105.64|104.54|105.7|104.6|105.78|104.68|105.62|104.52|152
1647101400000|2022-03-12 16:10:00|105.69|104.59|105.75|104.65|105.83|104.73|105.63|104.53|197
1647101700000|2022-03-12 16:15:00|105.76|104.66|105.72|104.62|105.83|104.73|105.65|104.55|180
1647102000000|2022-03-12 16:20:00|105.71|104.61|105.64|104.54|105.72|104.62|105.63|104.53|113
1647102300000|2022-03-12 16:25:00|105.63|104.53|105.62|104.52|105.81|104.71|105.54|104.44|143
1647102600000|2022-03-12 16:30:00|105.61|104.51|105.69|104.59|105.71|104.61|105.47|104.37|169
1647102900000|2022-03-12 16:35:00|105.68|104.58|105.62|104.52|105.69|104.59|105.53|104.43|130
1647103200000|2022-03-12 16:40:00|105.63|104.53|105.72|104.62|105.72|104.62|105.59|104.49|110
1647103500000|2022-03-12 16:45:00|105.71|104.61|105.72|104.62|105.77|104.67|105.69|104.59|49
1647103800000|2022-03-12 16:50:00|105.73|104.63|105.63|104.53|105.74|104.64|105.62|104.52|134
1647104100000|2022-03-12 16:55:00|105.64|104.54|105.75|104.65|105.78|104.68|105.6|104.5|114
1647104400000|2022-03-12 17:00:00|105.76|104.66|106.36|105.26|106.47|105.37|105.76|104.66|240
1647104700000|2022-03-12 17:05:00|106.35|105.25|106.45|105.35|106.75|105.65|106.25|105.15|277
1647105000000|2022-03-12 17:10:00|106.44|105.34|106.2|105.1|106.45|105.35|106.05|104.95|198
1647105300000|2022-03-12 17:15:00|106.19|105.09|106.53|105.43|106.54|105.44|106.14|105.04|150
1647105600000|2022-03-12 17:20:00|106.54|105.44|106.29|105.19|106.54|105.44|106.21|105.11|160
1647105900000|2022-03-12 17:25:00|106.28|105.18|106.12|105.02|106.31|105.21|106.05|104.95|142
1647106200000|2022-03-12 17:30:00|106.13|105.03|106.01|104.91|106.23|105.13|105.94|104.84|176
1647106500000|2022-03-12 17:35:00|106|104.9|106.11|105.01|106.12|105.02|105.92|104.82|79
1647106800000|2022-03-12 17:40:00|106.12|105.02|106.18|105.08|106.19|105.09|106.05|104.95|111
1647107100000|2022-03-12 17:45:00|106.17|105.07|106.12|105.02|106.23|105.13|106.11|105.01|115
1647107400000|2022-03-12 17:50:00|106.11|105.01|106.23|105.13|106.24|105.14|106.05|104.95|132
1647107700000|2022-03-12 17:55:00|106.22|105.12|106.25|105.15|106.26|105.16|106.2|105.1|127
1647108000000|2022-03-12 18:00:00|106.26|105.16|106.33|105.23|106.35|105.25|106.13|105.03|166
1647108300000|2022-03-12 18:05:00|106.32|105.22|106.26|105.16|106.32|105.22|106.24|105.14|64
1647108600000|2022-03-12 18:10:00|106.25|105.15|106.32|105.22|106.35|105.25|106.15|105.05|79
1647108900000|2022-03-12 18:15:00|106.31|105.21|106.31|105.21|106.42|105.32|106.29|105.19|105
1647109200000|2022-03-12 18:20:00|106.3|105.2|106.23|105.13|106.3|105.2|106.13|105.03|108
1647109500000|2022-03-12 18:25:00|106.25|105.15|106.5|105.4|106.5|105.4|106.24|105.14|133
1647109800000|2022-03-12 18:30:00|106.51|105.41|106.71|105.61|106.73|105.63|106.43|105.33|166
1647110100000|2022-03-12 18:35:00|106.7|105.6|106.79|105.69|106.8|105.7|106.62|105.52|109
1647110400000|2022-03-12 18:40:00|106.78|105.68|106.45|105.35|106.79|105.69|106.44|105.34|145
1647110700000|2022-03-12 18:45:00|106.44|105.34|106.63|105.53|106.64|105.54|106.25|105.15|126
1647111000000|2022-03-12 18:50:00|106.64|105.54|106.7|105.6|106.7|105.6|106.53|105.43|116
1647111300000|2022-03-12 18:55:00|106.69|105.59|106.63|105.53|106.71|105.61|106.48|105.38|150
1647111600000|2022-03-12 19:00:00|106.62|105.52|106.12|105.02|106.62|105.52|106.12|105.02|186
1647111900000|2022-03-12 19:05:00|106.13|105.03|106.28|105.18|106.32|105.22|106.13|105.03|115
1647112200000|2022-03-12 19:10:00|106.27|105.17|106.31|105.21|106.41|105.31|106.18|105.08|95
1647112500000|2022-03-12 19:15:00|106.3|105.2|106.33|105.23|106.35|105.25|106.14|105.04|119
1647112800000|2022-03-12 19:20:00|106.34|105.24|106.26|105.16|106.35|105.25|106.23|105.13|149
1647113100000|2022-03-12 19:25:00|106.25|105.15|106.33|105.23|106.34|105.24|106.14|105.04|135
1647113400000|2022-03-12 19:30:00|106.34|105.24|106.22|105.12|106.34|105.24|106.14|105.04|130
1647113700000|2022-03-12 19:35:00|106.23|105.13|106.28|105.18|106.36|105.26|106.21|105.11|99
1647114000000|2022-03-12 19:40:00|106.27|105.17|106.37|105.27|106.43|105.33|106.25|105.15|121
1647114300000|2022-03-12 19:45:00|106.36|105.26|106.02|104.92|106.37|105.27|106.02|104.92|94
1647114600000|2022-03-12 19:50:00|106.03|104.93|106.06|104.96|106.11|105.01|106.01|104.91|96
1647114900000|2022-03-12 19:55:00|106.05|104.95|106.06|104.96|106.11|105.01|106.03|104.93|110
1647115200000|2022-03-12 20:00:00|106.07|104.97|106|104.9|106.14|105.04|105.92|104.82|131
1647115500000|2022-03-12 20:05:00|106.01|104.91|106.21|105.11|106.21|105.11|105.99|104.89|116
1647115800000|2022-03-12 20:10:00|106.22|105.12|106.2|105.1|106.24|105.14|106.15|105.05|74
1647116100000|2022-03-12 20:15:00|106.19|105.09|106.22|105.12|106.26|105.16|106.18|105.08|68
1647116400000|2022-03-12 20:20:00|106.23|105.13|106.36|105.26|106.36|105.26|106.22|105.12|149
1647116700000|2022-03-12 20:25:00|106.35|105.25|106.42|105.32|106.43|105.33|106.13|105.03|152
1647117000000|2022-03-12 20:30:00|106.41|105.31|106.35|105.25|106.46|105.36|106.26|105.16|118
1647117300000|2022-03-12 20:35:00|106.34|105.24|106.42|105.32|106.5|105.4|106.33|105.23|142
1647117600000|2022-03-12 20:40:00|106.41|105.31|106.42|105.32|106.45|105.35|106.35|105.25|119
1647117900000|2022-03-12 20:45:00|106.41|105.31|106.41|105.31|106.6|105.5|106.39|105.29|126
1647118200000|2022-03-12 20:50:00|106.42|105.32|106.4|105.3|106.51|105.41|106.28|105.18|94
1647118500000|2022-03-12 20:55:00|106.41|105.31|106.42|105.32|106.43|105.33|106.31|105.21|113
1647118800000|2022-03-12 21:00:00|106.43|105.33|106.52|105.42|106.55|105.45|106.35|105.25|90
1647119100000|2022-03-12 21:05:00|106.51|105.41|106.54|105.44|106.55|105.45|106.5|105.4|78
1647119400000|2022-03-12 21:10:00|106.53|105.43|106.51|105.41|106.54|105.44|106.46|105.36|104
1647119700000|2022-03-12 21:15:00|106.52|105.42|106.5|105.4|106.68|105.58|106.5|105.4|139
1647120000000|2022-03-12 21:20:00|106.51|105.41|106.53|105.43|106.61|105.51|106.5|105.4|84
1647120300000|2022-03-12 21:25:00|106.52|105.42|106.45|105.35|106.59|105.49|106.43|105.33|96
1647120600000|2022-03-12 21:30:00|106.44|105.34|106.53|105.43|106.53|105.43|106.42|105.32|63
1647120900000|2022-03-12 21:35:00|106.51|105.41|106.61|105.51|106.65|105.55|106.51|105.41|68
1647121200000|2022-03-12 21:40:00|106.6|105.5|106.66|105.56|106.67|105.57|106.56|105.46|74
1647121500000|2022-03-12 21:45:00|106.65|105.55|106.52|105.42|106.66|105.56|106.52|105.42|63
1647121800000|2022-03-12 21:50:00|106.51|105.41|106.44|105.34|106.6|105.5|106.43|105.33|100
1647122100000|2022-03-12 21:55:00|106.45|105.35|106.42|105.32|106.52|105.42|106.25|105.15|147
1647122400000|2022-03-12 22:00:00|106.41|105.31|106.42|105.32|106.45|105.35|106.33|105.23|125
1647122700000|2022-03-12 22:05:00|106.41|105.31|106.5|105.4|106.53|105.43|106.41|105.31|66
1647123000000|2022-03-12 22:10:00|106.51|105.41|106.33|105.23|106.53|105.43|106.33|105.23|51
1647123300000|2022-03-12 22:15:00|106.34|105.24|106.36|105.26|106.42|105.32|106.31|105.21|79
1647123600000|2022-03-12 22:20:00|106.37|105.27|106.38|105.28|106.43|105.33|106.36|105.26|79
1647123900000|2022-03-12 22:25:00|106.41|105.31|106.24|105.14|106.42|105.32|106.23|105.13|117
1647124200000|2022-03-12 22:30:00|106.23|105.13|106.24|105.14|106.24|105.14|106.21|105.11|80
1647124500000|2022-03-12 22:35:00|106.25|105.15|106.42|105.32|106.42|105.32|106.25|105.15|103
1647124800000|2022-03-12 22:40:00|106.45|105.35|106.68|105.58|106.68|105.58|106.45|105.35|107
1647125100000|2022-03-12 22:45:00|106.69|105.59|106.81|105.71|106.82|105.72|106.68|105.58|77
1647125400000|2022-03-12 22:50:00|106.82|105.72|106.79|105.69|106.9|105.8|106.79|105.69|119
1647125700000|2022-03-12 22:55:00|106.78|105.68|106.72|105.62|106.88|105.78|106.68|105.58|110
1647126000000|2022-03-12 23:00:00|106.73|105.63|106.99|105.89|106.99|105.89|106.72|105.62|125
1647126300000|2022-03-12 23:05:00|106.98|105.88|106.99|105.89|107.03|105.93|106.91|105.81|122
1647126600000|2022-03-12 23:10:00|107|105.9|107.05|105.95|107.11|106.01|107|105.9|86
1647126900000|2022-03-12 23:15:00|107.06|105.96|107.03|105.93|107.08|105.98|107.01|105.91|96
1647127200000|2022-03-12 23:20:00|107.04|105.94|107.13|106.03|107.13|106.03|107.03|105.93|130
1647127500000|2022-03-12 23:25:00|107.12|106.02|107.22|106.12|107.25|106.15|107.11|106.01|92
1647127800000|2022-03-12 23:30:00|107.23|106.13|107.1|106|107.23|106.13|107|105.9|113
1647128100000|2022-03-12 23:35:00|107.11|106.01|106.44|105.34|107.12|106.02|106.32|105.22|210
1647128400000|2022-03-12 23:40:00|106.45|105.35|106.37|105.27|106.57|105.47|106.35|105.25|88
1647128700000|2022-03-12 23:45:00|106.35|105.25|106.17|105.07|106.35|105.25|106.05|104.95|188
1647129000000|2022-03-12 23:50:00|106.18|105.08|106.3|105.2|106.36|105.26|106.18|105.08|106
1647129300000|2022-03-12 23:55:00|106.29|105.19|106.09|104.99|106.32|105.22|105.96|104.86|124
1647129600000|2022-03-13 00:00:00|106.08|104.98|106.11|105.01|106.21|105.11|105.74|104.64|263
1647129900000|2022-03-13 00:05:00|106.1|105|106.14|105.04|106.21|105.11|106.1|105|161
1647130200000|2022-03-13 00:10:00|106.15|105.05|106.43|105.33|106.53|105.43|106|104.9|196
1647130500000|2022-03-13 00:15:00|106.44|105.34|106.52|105.42|106.54|105.44|106.33|105.23|189
1647130800000|2022-03-13 00:20:00|106.53|105.43|106.51|105.41|106.56|105.46|106.43|105.33|102
1647131100000|2022-03-13 00:25:00|106.5|105.4|106.71|105.61|106.73|105.63|106.48|105.38|138
1647131400000|2022-03-13 00:30:00|106.73|105.63|106.44|105.34|106.78|105.68|106.42|105.32|201
1647131700000|2022-03-13 00:35:00|106.45|105.35|106.55|105.45|106.55|105.45|106.41|105.31|109
1647132000000|2022-03-13 00:40:00|106.54|105.44|106.61|105.51|106.61|105.51|106.51|105.41|93
1647132300000|2022-03-13 00:45:00|106.6|105.5|106.55|105.45|106.63|105.53|106.53|105.43|93
1647132600000|2022-03-13 00:50:00|106.56|105.46|106.69|105.59|106.7|105.6|106.54|105.44|136
1647132900000|2022-03-13 00:55:00|106.7|105.6|107.02|105.92|107.11|106.01|106.66|105.56|170
1647133200000|2022-03-13 01:00:00|107.03|105.93|106.95|105.85|107.11|106.01|106.92|105.82|107
1647133500000|2022-03-13 01:05:00|106.96|105.86|107.05|105.95|107.23|106.13|106.95|105.85|207
1647133800000|2022-03-13 01:10:00|107.04|105.94|107.35|106.25|107.39|106.29|107.04|105.94|167
1647134100000|2022-03-13 01:15:00|107.34|106.24|107.5|106.4|107.88|106.78|107.34|106.24|304
1647134400000|2022-03-13 01:20:00|107.51|106.41|107.5|106.4|107.6|106.5|107.34|106.24|174
1647134700000|2022-03-13 01:25:00|107.49|106.39|107.48|106.38|107.5|106.4|107.35|106.25|101
1647135000000|2022-03-13 01:30:00|107.49|106.39|107.38|106.28|107.49|106.39|107.29|106.19|196
1647135300000|2022-03-13 01:35:00|107.37|106.27|107.39|106.29|107.4|106.3|107.24|106.14|141
1647135600000|2022-03-13 01:40:00|107.38|106.28|107.5|106.4|107.53|106.43|107.37|106.27|103
1647135900000|2022-03-13 01:45:00|107.49|106.39|107.34|106.24|107.5|106.4|107.29|106.19|146
1647136200000|2022-03-13 01:50:00|107.35|106.25|107.35|106.25|107.4|106.3|107.25|106.15|117
1647136500000|2022-03-13 01:55:00|107.34|106.24|107.4|106.3|107.42|106.32|107.32|106.22|163
1647136800000|2022-03-13 02:00:00|107.39|106.29|107.72|106.62|107.89|106.79|107.33|106.23|208
1647137100000|2022-03-13 02:05:00|107.71|106.61|107.64|106.54|107.72|106.62|107.59|106.49|162
1647137400000|2022-03-13 02:10:00|107.65|106.55|107.61|106.51|107.67|106.57|107.56|106.46|103
1647137700000|2022-03-13 02:15:00|107.62|106.52|107.71|106.61|107.71|106.61|107.54|106.44|125
1647138000000|2022-03-13 02:20:00|107.7|106.6|107.81|106.71|107.84|106.74|107.68|106.58|131
1647138300000|2022-03-13 02:25:00|107.8|106.7|107.8|106.7|107.84|106.74|107.74|106.64|99
1647138600000|2022-03-13 02:30:00|107.81|106.71|107.78|106.68|107.82|106.72|107.73|106.63|91
1647138900000|2022-03-13 02:35:00|107.79|106.69|107.67|106.57|107.79|106.69|107.61|106.51|104
1647139200000|2022-03-13 02:40:00|107.68|106.58|107.71|106.61|107.71|106.61|107.62|106.52|102
1647139500000|2022-03-13 02:45:00|107.7|106.6|107.73|106.63|107.79|106.69|107.67|106.57|114
1647139800000|2022-03-13 02:50:00|107.72|106.62|107.64|106.54|107.73|106.63|107.62|106.52|169
1647140100000|2022-03-13 02:55:00|107.65|106.55|107.55|106.45|107.65|106.55|107.53|106.43|153
1647140400000|2022-03-13 03:00:00|107.58|106.48|107.39|106.29|107.74|106.64|107.23|106.13|144
1647140700000|2022-03-13 03:05:00|107.4|106.3|107.48|106.38|107.51|106.41|107.39|106.29|82
1647141000000|2022-03-13 03:10:00|107.49|106.39|107.42|106.32|107.54|106.44|107.42|106.32|106
1647141300000|2022-03-13 03:15:00|107.43|106.33|107.44|106.34|107.45|106.35|107.24|106.14|135
1647141600000|2022-03-13 03:20:00|107.43|106.33|107.43|106.33|107.5|106.4|107.42|106.32|111
1647141900000|2022-03-13 03:25:00|107.44|106.34|107.37|106.27|107.47|106.37|107.3|106.2|69
1647142200000|2022-03-13 03:30:00|107.38|106.28|107.36|106.26|107.4|106.3|107.29|106.19|78
1647142500000|2022-03-13 03:35:00|107.37|106.27|107.28|106.18|107.37|106.27|107.22|106.12|106
1647142800000|2022-03-13 03:40:00|107.29|106.19|107.3|106.2|107.32|106.22|107.27|106.17|88
1647143100000|2022-03-13 03:45:00|107.32|106.22|107.37|106.27|107.38|106.28|107.27|106.17|113
1647143400000|2022-03-13 03:50:00|107.36|106.26|107.31|106.21|107.43|106.33|107.3|106.2|111
1647143700000|2022-03-13 03:55:00|107.3|106.2|107.33|106.23|107.4|106.3|107.3|106.2|100
1647144000000|2022-03-13 04:00:00|107.34|106.24|107.38|106.28|107.42|106.32|107.34|106.24|76
1647144300000|2022-03-13 04:05:00|107.39|106.29|106.92|105.82|107.5|106.4|106.91|105.81|217
1647144600000|2022-03-13 04:10:00|106.93|105.83|106.93|105.83|107.01|105.91|106.92|105.82|117
1647144900000|2022-03-13 04:15:00|106.94|105.84|107.01|105.91|107.08|105.98|106.93|105.83|117
1647145200000|2022-03-13 04:20:00|107|105.9|106.92|105.82|107.03|105.93|106.88|105.78|109
1647145500000|2022-03-13 04:25:00|106.93|105.83|106.95|105.85|107.01|105.91|106.93|105.83|85
1647145800000|2022-03-13 04:30:00|106.94|105.84|106.76|105.66|106.95|105.85|106.76|105.66|101
1647146100000|2022-03-13 04:35:00|106.75|105.65|106.7|105.6|106.76|105.66|106.63|105.53|107
1647146400000|2022-03-13 04:40:00|106.69|105.59|106.78|105.68|106.8|105.7|106.69|105.59|87
1647146700000|2022-03-13 04:45:00|106.77|105.67|106.86|105.76|106.88|105.78|106.69|105.59|97
1647147000000|2022-03-13 04:50:00|106.85|105.75|106.68|105.58|106.87|105.77|106.63|105.53|72
1647147300000|2022-03-13 04:55:00|106.69|105.59|106.61|105.51|106.69|105.59|106.56|105.46|57
1647147600000|2022-03-13 05:00:00|106.62|105.52|106.69|105.59|106.71|105.61|106.61|105.51|269
1647147900000|2022-03-13 05:05:00|106.68|105.58|106.65|105.55|106.74|105.64|106.64|105.54|133
1647148200000|2022-03-13 05:10:00|106.64|105.54|106.52|105.42|106.68|105.58|106.52|105.42|122
1647148500000|2022-03-13 05:15:00|106.53|105.43|106.59|105.49|106.61|105.51|106.53|105.43|112
1647148800000|2022-03-13 05:20:00|106.6|105.5|106.66|105.56|106.68|105.58|106.6|105.5|81
1647149100000|2022-03-13 05:25:00|106.67|105.57|106.7|105.6|106.71|105.61|106.6|105.5|143
1647149400000|2022-03-13 05:30:00|106.69|105.59|106.58|105.48|106.7|105.6|106.57|105.47|119
1647149700000|2022-03-13 05:35:00|106.59|105.49|106.6|105.5|106.61|105.51|106.51|105.41|82
1647150000000|2022-03-13 05:40:00|106.59|105.49|106.58|105.48|106.61|105.51|106.52|105.42|76
1647150300000|2022-03-13 05:45:00|106.59|105.49|106.52|105.42|106.59|105.49|106.51|105.41|16
1647150600000|2022-03-13 05:50:00|106.51|105.41|106.62|105.52|106.66|105.56|106.51|105.41|57
1647150900000|2022-03-13 05:55:00|106.63|105.53|106.49|105.39|106.66|105.56|106.4|105.3|107
1647151200000|2022-03-13 06:00:00|106.48|105.38|106.36|105.26|106.49|105.39|106.33|105.23|175
1647151500000|2022-03-13 06:05:00|106.37|105.27|106.3|105.2|106.37|105.27|106.21|105.11|72
1647151800000|2022-03-13 06:10:00|106.31|105.21|106.46|105.36|106.47|105.37|106.31|105.21|118
1647152100000|2022-03-13 06:15:00|106.45|105.35|106.33|105.23|106.46|105.36|106.29|105.19|78
1647152400000|2022-03-13 06:20:00|106.32|105.22|106.32|105.22|106.35|105.25|106.29|105.19|74
1647152700000|2022-03-13 06:25:00|106.33|105.23|106.38|105.28|106.43|105.33|106.32|105.22|82
1647153000000|2022-03-13 06:30:00|106.39|105.29|106.52|105.42|106.52|105.42|106.39|105.29|86
1647153300000|2022-03-13 06:35:00|106.51|105.41|106.51|105.41|106.55|105.45|106.51|105.41|51
1647153600000|2022-03-13 06:40:00|106.5|105.4|106.45|105.35|106.52|105.42|106.43|105.33|89
1647153900000|2022-03-13 06:45:00|106.44|105.34|106.5|105.4|106.51|105.41|106.29|105.19|111
1647154200000|2022-03-13 06:50:00|106.49|105.39|106.59|105.49|106.6|105.5|106.49|105.39|68
1647154500000|2022-03-13 06:55:00|106.6|105.5|106.53|105.43|106.6|105.5|106.51|105.41|119
1647154800000|2022-03-13 07:00:00|106.52|105.42|106.56|105.46|106.58|105.48|106.46|105.36|111
1647155100000|2022-03-13 07:05:00|106.55|105.45|106.51|105.41|106.59|105.49|106.48|105.38|52
1647155400000|2022-03-13 07:10:00|106.5|105.4|106.47|105.37|106.57|105.47|106.39|105.29|105
1647155700000|2022-03-13 07:15:00|106.46|105.36|106.34|105.24|106.47|105.37|106.3|105.2|100
1647156000000|2022-03-13 07:20:00|106.33|105.23|106.51|105.41|106.51|105.41|106.33|105.23|93
1647156300000|2022-03-13 07:25:00|106.5|105.4|106.57|105.47|106.58|105.48|106.5|105.4|77
1647156600000|2022-03-13 07:30:00|106.58|105.48|106.53|105.43|106.61|105.51|106.53|105.43|51
1647156900000|2022-03-13 07:35:00|106.52|105.42|106.59|105.49|106.61|105.51|106.51|105.41|106
1647157200000|2022-03-13 07:40:00|106.6|105.5|106.59|105.49|106.68|105.58|106.58|105.48|82
1647157500000|2022-03-13 07:45:00|106.58|105.48|106.56|105.46|106.58|105.48|106.55|105.45|29
1647157800000|2022-03-13 07:50:00|106.55|105.45|106.49|105.39|106.56|105.46|106.45|105.35|55
1647158100000|2022-03-13 07:55:00|106.5|105.4|106.5|105.4|106.57|105.47|106.46|105.36|190
1647158400000|2022-03-13 08:00:00|106.51|105.41|106.62|105.52|106.64|105.54|106.5|105.4|118
1647158700000|2022-03-13 08:05:00|106.66|105.56|106.51|105.41|106.71|105.61|106.49|105.39|116
1647159000000|2022-03-13 08:10:00|106.5|105.4|106.42|105.32|106.51|105.41|106.4|105.3|81
1647159300000|2022-03-13 08:15:00|106.43|105.33|106.48|105.38|106.6|105.5|106.42|105.32|130
1647159600000|2022-03-13 08:20:00|106.47|105.37|106.42|105.32|106.52|105.42|106.41|105.31|95
1647159900000|2022-03-13 08:25:00|106.43|105.33|106.46|105.36|106.51|105.41|106.42|105.32|104
1647160200000|2022-03-13 08:30:00|106.45|105.35|106.69|105.59|106.72|105.62|106.45|105.35|149
1647160500000|2022-03-13 08:35:00|106.68|105.58|106.55|105.45|106.68|105.58|106.54|105.44|50
1647160800000|2022-03-13 08:40:00|106.54|105.44|106.44|105.34|106.54|105.44|106.42|105.32|72
1647161100000|2022-03-13 08:45:00|106.43|105.33|106.59|105.49|106.59|105.49|106.43|105.33|112
1647161400000|2022-03-13 08:50:00|106.6|105.5|106.5|105.4|106.6|105.5|106.46|105.36|102
1647161700000|2022-03-13 08:55:00|106.51|105.41|106.61|105.51|106.62|105.52|106.51|105.41|103
1647162000000|2022-03-13 09:00:00|106.6|105.5|106.52|105.42|106.62|105.52|106.5|105.4|98
1647162300000|2022-03-13 09:05:00|106.51|105.41|106.49|105.39|106.59|105.49|106.43|105.33|150
1647162600000|2022-03-13 09:10:00|106.48|105.38|106.65|105.55|106.65|105.55|106.42|105.32|113
1647162900000|2022-03-13 09:15:00|106.64|105.54|106.61|105.51|106.65|105.55|106.58|105.48|82
1647163200000|2022-03-13 09:20:00|106.6|105.5|106.52|105.42|106.6|105.5|106.45|105.35|97
1647163500000|2022-03-13 09:25:00|106.53|105.43|106.61|105.51|106.7|105.6|106.51|105.41|112
1647163800000|2022-03-13 09:30:00|106.62|105.52|106.61|105.51|106.63|105.53|106.57|105.47|136
1647164100000|2022-03-13 09:35:00|106.6|105.5|106.6|105.5|106.62|105.52|106.57|105.47|120
1647164400000|2022-03-13 09:40:00|106.59|105.49|106.32|105.22|106.61|105.51|106.31|105.21|95
1647164700000|2022-03-13 09:45:00|106.31|105.21|106.34|105.24|106.52|105.42|106.31|105.21|147
1647165000000|2022-03-13 09:50:00|106.35|105.25|106.52|105.42|106.58|105.48|106.34|105.24|92
1647165300000|2022-03-13 09:55:00|106.53|105.43|106.63|105.53|106.63|105.53|106.32|105.22|152
1647165600000|2022-03-13 10:00:00|106.62|105.52|106.72|105.62|106.73|105.63|106.58|105.48|152
1647165900000|2022-03-13 10:05:00|106.73|105.63|106.69|105.59|106.74|105.64|106.63|105.53|134
1647166200000|2022-03-13 10:10:00|106.68|105.58|106.62|105.52|106.72|105.62|106.59|105.49|193
1647166500000|2022-03-13 10:15:00|106.61|105.51|106.52|105.42|106.63|105.53|106.43|105.33|132
1647166800000|2022-03-13 10:20:00|106.53|105.43|106.44|105.34|106.59|105.49|106.43|105.33|91
1647167100000|2022-03-13 10:25:00|106.45|105.35|106.53|105.43|106.53|105.43|106.42|105.32|115
1647167400000|2022-03-13 10:30:00|106.52|105.42|106.54|105.44|106.68|105.58|106.51|105.41|104
1647167700000|2022-03-13 10:35:00|106.53|105.43|106.51|105.41|106.56|105.46|106.51|105.41|68
1647168000000|2022-03-13 10:40:00|106.5|105.4|106.49|105.39|106.51|105.41|106.43|105.33|106
1647168300000|2022-03-13 10:45:00|106.5|105.4|106.52|105.42|106.53|105.43|106.33|105.23|117
1647168600000|2022-03-13 10:50:00|106.53|105.43|106.55|105.45|106.65|105.55|106.5|105.4|93
1647168900000|2022-03-13 10:55:00|106.56|105.46|106.6|105.5|106.62|105.52|106.55|105.45|118
1647169200000|2022-03-13 11:00:00|106.61|105.51|106.66|105.56|106.72|105.62|106.6|105.5|99
1647169500000|2022-03-13 11:05:00|106.65|105.55|106.62|105.52|106.66|105.56|106.59|105.49|50
1647169800000|2022-03-13 11:10:00|106.63|105.53|106.65|105.55|106.65|105.55|106.62|105.52|59
1647170100000|2022-03-13 11:15:00|106.66|105.56|106.55|105.45|106.76|105.66|106.54|105.44|116
1647170400000|2022-03-13 11:20:00|106.54|105.44|106.44|105.34|106.55|105.45|106.35|105.25|127
1647170700000|2022-03-13 11:25:00|106.43|105.33|106.44|105.34|106.46|105.36|106.41|105.31|81
1647171000000|2022-03-13 11:30:00|106.45|105.35|106.12|105.02|106.45|105.35|106.04|104.94|170
1647171300000|2022-03-13 11:35:00|106.13|105.03|106.09|104.99|106.15|105.05|106.04|104.94|120
1647171600000|2022-03-13 11:40:00|106.1|105|105.94|104.84|106.12|105.02|105.81|104.71|228
1647171900000|2022-03-13 11:45:00|105.93|104.83|105.94|104.84|106.02|104.92|105.93|104.83|146
1647172200000|2022-03-13 11:50:00|105.93|104.83|105.91|104.81|106.02|104.92|105.7|104.6|210
1647172500000|2022-03-13 11:55:00|105.9|104.8|105.92|104.82|105.96|104.86|105.89|104.79|80
1647172800000|2022-03-13 12:00:00|105.93|104.83|105.84|104.74|105.93|104.83|105.75|104.65|152
1647173100000|2022-03-13 12:05:00|105.83|104.73|105.71|104.61|105.84|104.74|105.42|104.32|201
1647173400000|2022-03-13 12:10:00|105.72|104.62|105.76|104.66|105.8|104.7|105.65|104.55|73
1647173700000|2022-03-13 12:15:00|105.75|104.65|105.39|104.29|105.76|104.66|105.26|104.16|166
1647174000000|2022-03-13 12:20:00|105.38|104.28|104.64|103.54|105.49|104.39|104.62|103.52|297
1647174300000|2022-03-13 12:25:00|104.62|103.52|104.47|103.37|104.63|103.53|104.29|103.19|389
1647174600000|2022-03-13 12:30:00|104.48|103.38|104.43|103.33|104.48|103.38|104.26|103.16|199
1647174900000|2022-03-13 12:35:00|104.44|103.34|104.34|103.24|104.47|103.37|104.33|103.23|108
1647175200000|2022-03-13 12:40:00|104.35|103.25|104.46|103.36|104.62|103.52|104.16|103.06|280
1647175500000|2022-03-13 12:45:00|104.45|103.35|104.42|103.32|104.54|103.44|104.18|103.08|160
1647175800000|2022-03-13 12:50:00|104.43|103.33|104.3|103.2|104.43|103.33|104.25|103.15|135
1647176100000|2022-03-13 12:55:00|104.29|103.19|104.32|103.22|104.42|103.32|104.29|103.19|106
1647176400000|2022-03-13 13:00:00|104.31|103.21|104.26|103.16|104.32|103.22|104.2|103.1|103
1647176700000|2022-03-13 13:05:00|104.25|103.15|104.61|103.51|104.81|103.71|104.25|103.15|316
1647177000000|2022-03-13 13:10:00|104.62|103.52|104.43|103.33|104.92|103.82|104.42|103.32|265
1647177300000|2022-03-13 13:15:00|104.44|103.34|104.55|103.45|104.7|103.6|104.35|103.25|157
1647177600000|2022-03-13 13:20:00|104.56|103.46|105.02|103.92|105.03|103.93|104.5|103.4|180
1647177900000|2022-03-13 13:25:00|105.01|103.91|104.75|103.65|105.02|103.92|104.72|103.62|145
1647178200000|2022-03-13 13:30:00|104.74|103.64|105.05|103.95|105.11|104.01|104.72|103.62|158
1647178500000|2022-03-13 13:35:00|105.04|103.94|104.91|103.81|105.04|103.94|104.84|103.74|150
1647178800000|2022-03-13 13:40:00|104.9|103.8|104.73|103.63|104.92|103.82|104.71|103.61|116
1647179100000|2022-03-13 13:45:00|104.74|103.64|104.57|103.47|104.76|103.66|104.43|103.33|189
1647179400000|2022-03-13 13:50:00|104.59|103.49|104.49|103.39|104.71|103.61|104.46|103.36|132
1647179700000|2022-03-13 13:55:00|104.48|103.38|104.64|103.54|104.74|103.64|104.44|103.34|157
1647180000000|2022-03-13 14:00:00|104.65|103.55|104.62|103.52|104.74|103.64|104.59|103.49|160
1647180300000|2022-03-13 14:05:00|104.63|103.53|104.71|103.61|104.71|103.61|104.57|103.47|121
1647180600000|2022-03-13 14:10:00|104.7|103.6|104.79|103.69|104.82|103.72|104.69|103.59|125
1647180900000|2022-03-13 14:15:00|104.8|103.7|105.01|103.91|105.02|103.92|104.78|103.68|133
1647181200000|2022-03-13 14:20:00|105|103.9|105.13|104.03|105.15|104.05|104.98|103.88|193
1647181500000|2022-03-13 14:25:00|105.12|104.02|105.12|104.02|105.21|104.11|105.1|104|178
1647181800000|2022-03-13 14:30:00|105.11|104.01|104.82|103.72|105.11|104.01|104.81|103.71|135
1647182100000|2022-03-13 14:35:00|104.83|103.73|104.96|103.86|105.12|104.02|104.83|103.73|144
1647182400000|2022-03-13 14:40:00|104.95|103.85|105.12|104.02|105.13|104.03|104.94|103.84|108
1647182700000|2022-03-13 14:45:00|105.11|104.01|104.99|103.89|105.21|104.11|104.96|103.86|130
1647183000000|2022-03-13 14:50:00|105|103.9|105.05|103.95|105.12|104.02|104.95|103.85|173
1647183300000|2022-03-13 14:55:00|105.04|103.94|105.11|104.01|105.22|104.12|105.03|103.93|114
1647183600000|2022-03-13 15:00:00|105.12|104.02|105.62|104.52|105.71|104.61|105.11|104.01|243
1647183900000|2022-03-13 15:05:00|105.63|104.53|105.65|104.55|105.67|104.57|105.51|104.41|164
1647184200000|2022-03-13 15:10:00|105.64|104.54|105.63|104.53|105.72|104.62|105.61|104.51|180
1647184500000|2022-03-13 15:15:00|105.64|104.54|105.66|104.56|105.72|104.62|105.52|104.42|110
1647184800000|2022-03-13 15:20:00|105.65|104.55|105.72|104.62|105.74|104.64|105.59|104.49|152
1647185100000|2022-03-13 15:25:00|105.71|104.61|105.71|104.61|105.72|104.62|105.54|104.44|126
1647185400000|2022-03-13 15:30:00|105.7|104.6|105.73|104.63|105.74|104.64|105.63|104.53|115
1647185700000|2022-03-13 15:35:00|105.72|104.62|105.7|104.6|105.78|104.68|105.64|104.54|115
1647186000000|2022-03-13 15:40:00|105.69|104.59|105.73|104.63|105.78|104.68|105.68|104.58|119
1647186300000|2022-03-13 15:45:00|105.72|104.62|105.69|104.59|105.73|104.63|105.63|104.53|100
1647186600000|2022-03-13 15:50:00|105.7|104.6|105.71|104.61|105.72|104.62|105.62|104.52|95
1647186900000|2022-03-13 15:55:00|105.72|104.62|105.72|104.62|105.92|104.82|105.62|104.52|163
1647187200000|2022-03-13 16:00:00|105.71|104.61|105.81|104.71|105.82|104.72|105.58|104.48|118
1647187500000|2022-03-13 16:05:00|105.82|104.72|105.9|104.8|105.91|104.81|105.72|104.62|116
1647187800000|2022-03-13 16:10:00|105.89|104.79|105.81|104.71|105.91|104.81|105.81|104.71|123
1647188100000|2022-03-13 16:15:00|105.82|104.72|105.43|104.33|105.89|104.79|105.43|104.33|176
1647188400000|2022-03-13 16:20:00|105.45|104.35|105.72|104.62|105.73|104.63|105.45|104.35|129
1647188700000|2022-03-13 16:25:00|105.71|104.61|105.71|104.61|105.72|104.62|105.61|104.51|75
1647189000000|2022-03-13 16:30:00|105.7|104.6|105.66|104.56|105.71|104.61|105.6|104.5|91
1647189300000|2022-03-13 16:35:00|105.67|104.57|105.7|104.6|105.72|104.62|105.64|104.54|96
1647189600000|2022-03-13 16:40:00|105.69|104.59|105.72|104.62|105.73|104.63|105.55|104.45|110
1647189900000|2022-03-13 16:45:00|105.73|104.63|105.74|104.64|105.81|104.71|105.73|104.63|64
1647190200000|2022-03-13 16:50:00|105.73|104.63|105.68|104.58|105.74|104.64|105.64|104.54|87
1647190500000|2022-03-13 16:55:00|105.67|104.57|105.6|104.5|105.67|104.57|105.52|104.42|130
1647190800000|2022-03-13 17:00:00|105.59|104.49|105.67|104.57|105.72|104.62|105.54|104.44|132
1647191100000|2022-03-13 17:05:00|105.66|104.56|105.72|104.62|105.74|104.64|105.61|104.51|94
1647191400000|2022-03-13 17:10:00|105.71|104.61|105.71|104.61|105.78|104.68|105.64|104.54|125
1647191700000|2022-03-13 17:15:00|105.7|104.6|105.95|104.85|105.96|104.86|105.7|104.6|133
1647192000000|2022-03-13 17:20:00|105.96|104.86|105.98|104.88|106.02|104.92|105.84|104.74|118
1647192300000|2022-03-13 17:25:00|105.97|104.87|105.92|104.82|105.97|104.87|105.84|104.74|108
1647192600000|2022-03-13 17:30:00|105.93|104.83|105.98|104.88|105.99|104.89|105.85|104.75|120
1647192900000|2022-03-13 17:35:00|105.99|104.89|106.07|104.97|106.09|104.99|105.91|104.81|106
1647193200000|2022-03-13 17:40:00|106.08|104.98|105.92|104.82|106.08|104.98|105.91|104.81|137
1647193500000|2022-03-13 17:45:00|105.93|104.83|105.83|104.73|105.95|104.85|105.78|104.68|149
1647193800000|2022-03-13 17:50:00|105.84|104.74|105.91|104.81|105.94|104.84|105.82|104.72|116
1647194100000|2022-03-13 17:55:00|105.9|104.8|105.87|104.77|105.95|104.85|105.87|104.77|87
1647194400000|2022-03-13 18:00:00|105.88|104.78|105.94|104.84|105.95|104.85|105.83|104.73|123
1647194700000|2022-03-13 18:05:00|105.93|104.83|105.99|104.89|106.05|104.95|105.92|104.82|99
1647195000000|2022-03-13 18:10:00|106|104.9|106.01|104.91|106.08|104.98|105.9|104.8|110
1647195300000|2022-03-13 18:15:00|106|104.9|105.97|104.87|106.01|104.91|105.94|104.84|100
1647195600000|2022-03-13 18:20:00|105.98|104.88|106.12|105.02|106.15|105.05|105.96|104.86|78
1647195900000|2022-03-13 18:25:00|106.13|105.03|106.04|104.94|106.14|105.04|106.01|104.91|78
1647196200000|2022-03-13 18:30:00|106.05|104.95|106.2|105.1|106.2|105.1|106|104.9|101
1647196500000|2022-03-13 18:35:00|106.19|105.09|106.14|105.04|106.22|105.12|106.1|105|92
1647196800000|2022-03-13 18:40:00|106.15|105.05|106.17|105.07|106.2|105.1|106.12|105.02|52
1647197100000|2022-03-13 18:45:00|106.18|105.08|106.28|105.18|106.3|105.2|106.17|105.07|95
1647197400000|2022-03-13 18:50:00|106.29|105.19|106.32|105.22|106.33|105.23|106.28|105.18|78
1647197700000|2022-03-13 18:55:00|106.31|105.21|106.26|105.16|106.33|105.23|106.25|105.15|92
1647198000000|2022-03-13 19:00:00|106.25|105.15|106.31|105.21|106.39|105.29|106.25|105.15|128
1647198300000|2022-03-13 19:05:00|106.3|105.2|106.3|105.2|106.31|105.21|106.24|105.14|109
1647198600000|2022-03-13 19:10:00|106.31|105.21|106.21|105.11|106.31|105.21|106.16|105.06|93
1647198900000|2022-03-13 19:15:00|106.22|105.12|106.38|105.28|106.41|105.31|106.2|105.1|148
1647199200000|2022-03-13 19:20:00|106.39|105.29|106.2|105.1|106.39|105.29|106.2|105.1|103
1647199500000|2022-03-13 19:25:00|106.21|105.11|106.19|105.09|106.22|105.12|106.04|104.94|131
1647199800000|2022-03-13 19:30:00|106.2|105.1|106.15|105.05|106.2|105.1|106.12|105.02|97
1647200100000|2022-03-13 19:35:00|106.16|105.06|106|104.9|106.2|105.1|105.92|104.82|136
1647200400000|2022-03-13 19:40:00|106.01|104.91|105.99|104.89|106.03|104.93|105.82|104.72|120
1647200700000|2022-03-13 19:45:00|105.98|104.88|105.99|104.89|106.01|104.91|105.89|104.79|69
1647201000000|2022-03-13 19:50:00|106|104.9|106.02|104.92|106.05|104.95|105.94|104.84|100
1647201300000|2022-03-13 19:55:00|106.01|104.91|105.82|104.72|106.01|104.91|105.74|104.64|124
1647201600000|2022-03-13 20:00:00|105.81|104.71|105.19|104.09|105.82|104.72|105.13|104.03|232
1647201900000|2022-03-13 20:05:00|105.18|104.08|105.1|104|105.34|104.24|105.02|103.92|193
1647202200000|2022-03-13 20:10:00|105.11|104.01|104.74|103.64|105.13|104.03|104.6|103.5|192
1647202500000|2022-03-13 20:15:00|104.73|103.63|104.54|103.44|104.92|103.82|104.52|103.42|168
1647202800000|2022-03-13 20:20:00|104.53|103.43|104.73|103.63|104.8|103.7|104.27|103.17|265
1647203100000|2022-03-13 20:25:00|104.74|103.64|105.2|103.1|105.32|103.7|104.73|102.98|149
1647203400000|2022-03-13 20:30:00|105.19|103.09|105.2|103.1|105.22|103.12|105.12|103.02|90
1647203700000|2022-03-13 20:35:00|105.19|103.09|105.45|103.35|105.45|103.35|105.18|103.08|98
1647204000000|2022-03-13 20:40:00|105.44|103.34|105.44|103.34|105.49|103.39|105.35|103.25|102
1647204300000|2022-03-13 20:45:00|105.43|103.33|105.5|103.4|105.51|103.41|105.4|103.3|70
1647204600000|2022-03-13 20:50:00|105.49|103.39|105.31|103.21|105.5|103.4|105.3|103.2|108
1647204900000|2022-03-13 20:55:00|105.32|103.22|105.34|103.24|105.35|103.25|105.21|103.11|111
1647205200000|2022-03-13 21:00:00|105.33|103.23|105.35|103.25|105.35|103.25|105.24|103.14|151
1647205500000|2022-03-13 21:05:00|105.36|103.26|105.67|103.57|105.69|103.59|105.36|103.26|110
1647205800000|2022-03-13 21:10:00|105.69|103.59|105.81|103.71|105.87|103.77|105.68|103.58|120
1647206100000|2022-03-13 21:15:00|105.8|103.7|105.76|103.66|105.82|103.72|105.72|103.62|46
1647206400000|2022-03-13 21:20:00|105.8|103.7|105.59|103.49|105.82|103.72|105.54|103.44|125
1647206700000|2022-03-13 21:25:00|105.6|103.5|105.7|103.6|105.71|103.61|105.53|103.43|77
1647207000000|2022-03-13 21:30:00|105.69|103.59|105.61|103.51|105.7|103.6|105.57|103.47|91
1647207300000|2022-03-13 21:35:00|105.6|103.5|105.65|103.55|105.66|103.56|105.6|103.5|52
1647207600000|2022-03-13 21:40:00|105.64|103.54|105.54|103.44|105.65|103.55|105.52|103.42|64
1647207900000|2022-03-13 21:45:00|105.53|103.43|105.46|103.36|105.56|103.46|105.43|103.33|58
1647208200000|2022-03-13 21:50:00|105.47|103.37|105.54|103.44|105.66|103.56|105.47|103.37|134
1647208500000|2022-03-13 21:55:00|105.55|103.45|105.58|103.48|105.62|103.52|105.51|103.41|93
1647208800000|2022-03-13 22:00:00|105.59|103.49|105.75|103.65|105.76|103.66|105.58|103.48|161
1647209100000|2022-03-13 22:05:00|105.76|103.66|105.71|103.61|105.83|103.73|105.63|103.53|248
1647209400000|2022-03-13 22:10:00|105.72|103.62|105.23|104.13|105.74|104.21|105.17|103.61|237
1647209700000|2022-03-13 22:15:00|105.26|104.16|104.83|103.73|105.26|104.16|104.79|103.69|325
1647210000000|2022-03-13 22:20:00|104.84|103.74|105|103.9|105|103.9|104.81|103.71|197
1647210300000|2022-03-13 22:25:00|104.99|103.89|105.1|104|105.11|104.01|104.92|103.82|208
1647210600000|2022-03-13 22:30:00|105.11|104.01|105.35|104.25|105.47|104.37|105.02|103.92|245
1647210900000|2022-03-13 22:35:00|105.36|104.26|105.11|104.01|105.4|104.3|105.06|103.96|215
1647211200000|2022-03-13 22:40:00|105.12|104.02|104.98|103.88|105.21|104.11|104.91|103.81|190
1647211500000|2022-03-13 22:45:00|104.99|103.89|103.12|102.02|105.09|103.99|103.12|102.02|369
1647211800000|2022-03-13 22:50:00|103.11|102.01|102.72|101.62|103.12|102.02|101.63|100.53|796
1647212100000|2022-03-13 22:55:00|102.71|101.61|102.65|101.55|103.01|101.91|102.2|101.1|577
1647212400000|2022-03-13 23:00:00|102.64|101.54|102.48|101.38|102.64|101.54|101.97|100.87|616
1647212700000|2022-03-13 23:05:00|102.47|101.37|102.1|101|102.7|101.6|102.05|100.95|596
1647213000000|2022-03-13 23:10:00|102.11|101.01|102.33|101.23|102.42|101.32|102.02|100.92|404
1647213300000|2022-03-13 23:15:00|102.32|101.22|102.32|101.22|102.54|101.44|102.28|101.18|402
1647213600000|2022-03-13 23:20:00|102.27|101.17|102.45|101.35|102.63|101.53|102.27|101.17|420
1647213900000|2022-03-13 23:25:00|102.46|101.36|102.44|101.34|102.69|101.59|102.4|101.3|310
1647214200000|2022-03-13 23:30:00|102.43|101.33|102.23|101.13|102.54|101.44|102.22|101.12|336
1647214500000|2022-03-13 23:35:00|102.24|101.14|102.19|101.09|102.34|101.24|102.12|101.02|363
1647214800000|2022-03-13 23:40:00|102.21|101.11|102.05|100.95|102.23|101.13|101.94|100.84|335
1647215100000|2022-03-13 23:45:00|102.09|100.99|102.32|101.22|102.35|101.25|102|100.9|410
1647215400000|2022-03-13 23:50:00|102.34|101.24|102.38|101.28|102.42|101.32|102.2|101.1|348
1647215700000|2022-03-13 23:55:00|102.36|101.26|102.24|101.14|102.49|101.39|102.14|101.04|390
1647216000000|2022-03-14 00:00:00|102.23|101.13|102.14|101.04|102.24|101.14|101.73|100.63|433
1647216300000|2022-03-14 00:05:00|102.13|101.03|101.84|100.74|102.23|101.13|101.69|100.59|417
1647216600000|2022-03-14 00:10:00|101.83|100.73|101.61|100.51|101.91|100.81|101.42|100.32|490
1647216900000|2022-03-14 00:15:00|101.62|100.52|102.33|101.23|102.49|101.39|101.59|100.49|483
1647217200000|2022-03-14 00:20:00|102.34|101.24|102.25|101.15|102.41|101.31|102.16|101.06|281
1647217500000|2022-03-14 00:25:00|102.24|101.14|102.07|100.97|102.3|101.2|102.01|100.91|256
1647217800000|2022-03-14 00:30:00|102.08|100.98|102.14|101.04|102.27|101.17|102.05|100.95|324
1647218100000|2022-03-14 00:35:00|102.13|101.03|101.94|100.84|102.15|101.05|101.71|100.61|270
1647218400000|2022-03-14 00:40:00|101.91|100.81|101.82|100.72|101.93|100.83|101.74|100.64|265
1647218700000|2022-03-14 00:45:00|101.81|100.71|101.97|100.87|102.1|101|101.79|100.69|325
1647219000000|2022-03-14 00:50:00|101.99|100.89|101.97|100.87|102.04|100.94|101.82|100.72|341
1647219300000|2022-03-14 00:55:00|101.98|100.88|102.16|101.06|102.2|101.1|101.96|100.86|344
1647219600000|2022-03-14 01:00:00|102.13|101.03|103.08|101.98|103.2|102.1|102.13|101.03|558
1647219900000|2022-03-14 01:05:00|103.09|101.99|103.23|102.13|103.39|102.29|102.93|101.83|418
1647220200000|2022-03-14 01:10:00|103.24|102.14|102.92|101.82|103.24|102.14|102.84|101.74|357
1647220500000|2022-03-14 01:15:00|102.93|101.83|102.74|101.64|102.93|101.83|102.69|101.59|330
1647220800000|2022-03-14 01:20:00|102.75|101.65|102.42|101.32|102.77|101.67|102.38|101.28|328
1647221100000|2022-03-14 01:25:00|102.41|101.31|102.42|101.32|102.5|101.4|102.29|101.19|310
1647221400000|2022-03-14 01:30:00|102.41|101.31|102.35|101.25|102.49|101.39|102.3|101.2|290
1647221700000|2022-03-14 01:35:00|102.34|101.24|102.2|101.1|102.4|101.3|102.14|101.04|226
1647222000000|2022-03-14 01:40:00|102.19|101.09|102.18|101.08|102.21|101.11|102.03|100.93|314
1647222300000|2022-03-14 01:45:00|102.17|101.07|102.19|101.09|102.3|101.2|102.13|101.03|288
1647222600000|2022-03-14 01:50:00|102.2|101.1|102.28|101.18|102.45|101.35|102.19|101.09|278
1647222900000|2022-03-14 01:55:00|102.29|101.19|102.34|101.24|102.48|101.38|102.27|101.17|234
1647223200000|2022-03-14 02:00:00|102.35|101.25|102.21|101.11|102.35|101.25|102.04|100.94|258
1647223500000|2022-03-14 02:05:00|102.2|101.1|102.09|100.99|102.21|101.11|102.05|100.95|198
1647223800000|2022-03-14 02:10:00|102.08|100.98|102.14|101.04|102.31|101.21|102.07|100.97|294
1647224100000|2022-03-14 02:15:00|102.16|101.06|102.24|101.14|102.24|101.14|102.07|100.97|244
1647224400000|2022-03-14 02:20:00|102.23|101.13|102.36|101.26|102.37|101.27|102.13|101.03|167
1647224700000|2022-03-14 02:25:00|102.35|101.25|102.32|101.22|102.43|101.33|102.22|101.12|253
1647225000000|2022-03-14 02:30:00|102.33|101.23|102.29|101.19|102.38|101.28|102.27|101.17|234
1647225300000|2022-03-14 02:35:00|102.3|101.2|102.22|101.12|102.39|101.29|102.18|101.08|213
1647225600000|2022-03-14 02:40:00|102.21|101.11|102.18|101.08|102.23|101.13|102.18|101.08|176
1647225900000|2022-03-14 02:45:00|102.17|101.07|102.05|100.95|102.22|101.12|102.03|100.93|223
1647226200000|2022-03-14 02:50:00|102.04|100.94|102.09|100.99|102.14|101.04|102.04|100.94|161
1647226500000|2022-03-14 02:55:00|102.1|101|102.1|101|102.19|101.09|102.03|100.93|189
1647226800000|2022-03-14 03:00:00|102.09|100.99|102.12|101.02|102.13|101.03|101.93|100.83|198
1647227100000|2022-03-14 03:05:00|102.11|101.01|102.01|100.91|102.12|101.02|101.94|100.84|176
1647227400000|2022-03-14 03:10:00|102.02|100.92|102.11|101.01|102.14|101.04|102.01|100.91|177
1647227700000|2022-03-14 03:15:00|102.1|101|102.12|101.02|102.23|101.13|102.03|100.93|178
1647228000000|2022-03-14 03:20:00|102.11|101.01|102.25|101.15|102.32|101.22|102.11|101.01|208
1647228300000|2022-03-14 03:25:00|102.26|101.16|102.31|101.21|102.34|101.24|102.25|101.15|168
1647228600000|2022-03-14 03:30:00|102.3|101.2|102.5|101.4|102.5|101.4|102.3|101.2|215
1647228900000|2022-03-14 03:35:00|102.49|101.39|102.4|101.3|102.5|101.4|102.36|101.26|212
1647229200000|2022-03-14 03:40:00|102.42|101.32|102.49|101.39|102.53|101.43|102.39|101.29|200
1647229500000|2022-03-14 03:45:00|102.48|101.38|102.37|101.27|102.49|101.39|102.32|101.22|229
1647229800000|2022-03-14 03:50:00|102.4|101.3|102.49|101.39|102.51|101.41|102.34|101.24|198
1647230100000|2022-03-14 03:55:00|102.5|101.4|102.54|101.44|102.63|101.53|102.47|101.37|158
1647230400000|2022-03-14 04:00:00|102.53|101.43|102.71|101.61|102.73|101.63|102.5|101.4|221
1647230700000|2022-03-14 04:05:00|102.72|101.62|102.84|101.74|102.86|101.76|102.69|101.59|230
1647231000000|2022-03-14 04:10:00|102.83|101.73|104.22|103.12|104.49|103.39|102.82|101.72|568
1647231300000|2022-03-14 04:15:00|104.23|103.13|105.01|103.91|105.25|104.15|104.22|103.12|667
1647231600000|2022-03-14 04:20:00|105|103.9|104.69|103.59|105.12|104.02|104.59|103.49|432
1647231900000|2022-03-14 04:25:00|104.68|103.58|104.29|103.19|104.8|103.7|104.29|103.19|341
1647232200000|2022-03-14 04:30:00|104.3|103.2|104.42|103.32|104.52|103.42|104.03|102.93|421
1647232500000|2022-03-14 04:35:00|104.43|103.33|104.25|103.15|104.51|103.41|104.12|103.02|330
1647232800000|2022-03-14 04:40:00|104.26|103.16|104.04|102.94|104.31|103.21|104|102.9|257
1647233100000|2022-03-14 04:45:00|104.03|102.93|103.96|102.86|104.04|102.94|103.93|102.83|234
1647233400000|2022-03-14 04:50:00|103.98|102.88|103.9|102.8|104.1|103|103.83|102.73|263
1647233700000|2022-03-14 04:55:00|103.89|102.79|104.02|102.92|104.09|102.99|103.86|102.76|261
1647234000000|2022-03-14 05:00:00|104.03|102.93|103.78|102.68|104.12|103.02|103.75|102.65|330
1647234300000|2022-03-14 05:05:00|103.77|102.67|104.02|102.92|104.03|102.93|103.77|102.67|225
1647234600000|2022-03-14 05:10:00|104.03|102.93|104.11|103.01|104.2|103.1|104|102.9|264
1647234900000|2022-03-14 05:15:00|104.12|103.02|103.91|102.81|104.16|103.06|103.85|102.75|225
1647235200000|2022-03-14 05:20:00|103.92|102.82|103.94|102.84|104.01|102.91|103.84|102.74|228
1647235500000|2022-03-14 05:25:00|103.93|102.83|103.79|102.69|103.95|102.85|103.75|102.65|250
1647235800000|2022-03-14 05:30:00|103.78|102.68|103.7|102.6|103.87|102.77|103.65|102.55|246
1647236100000|2022-03-14 05:35:00|103.71|102.61|103.66|102.56|103.73|102.63|103.61|102.51|207
1647236400000|2022-03-14 05:40:00|103.65|102.55|103.56|102.46|103.67|102.57|103.55|102.45|209
1647236700000|2022-03-14 05:45:00|103.57|102.47|103.59|102.49|103.73|102.63|103.56|102.46|251
1647237000000|2022-03-14 05:50:00|103.6|102.5|103.64|102.54|103.73|102.63|103.6|102.5|171
1647237300000|2022-03-14 05:55:00|103.65|102.55|103.58|102.48|103.67|102.57|103.57|102.47|161
1647237600000|2022-03-14 06:00:00|103.56|102.46|103.71|102.61|103.78|102.68|103.55|102.45|196
1647237900000|2022-03-14 06:05:00|103.72|102.62|103.71|102.61|103.77|102.67|103.6|102.5|127
1647238200000|2022-03-14 06:10:00|103.7|102.6|103.63|102.53|103.73|102.63|103.62|102.52|141
1647238500000|2022-03-14 06:15:00|103.58|102.48|103.71|102.61|103.71|102.61|103.51|102.41|145
1647238800000|2022-03-14 06:20:00|103.69|102.59|103.64|102.54|103.69|102.59|103.58|102.48|181
1647239100000|2022-03-14 06:25:00|103.63|102.53|103.85|102.75|104.19|103.09|103.63|102.53|352
1647239400000|2022-03-14 06:30:00|103.86|102.76|103.96|102.86|104.16|103.06|103.76|102.66|314
1647239700000|2022-03-14 06:35:00|103.97|102.87|103.98|102.88|104.03|102.93|103.92|102.82|226
1647240000000|2022-03-14 06:40:00|103.99|102.89|103.74|102.64|104.01|102.91|103.7|102.6|233
1647240300000|2022-03-14 06:45:00|103.75|102.65|103.74|102.64|103.82|102.72|103.65|102.55|193
1647240600000|2022-03-14 06:50:00|103.73|102.63|103.75|102.65|103.85|102.75|103.73|102.63|186
1647240900000|2022-03-14 06:55:00|103.76|102.66|103.82|102.72|103.87|102.77|103.75|102.65|164
1647241200000|2022-03-14 07:00:00|103.83|102.73|103.94|102.84|104.02|102.92|103.81|102.71|187
1647241500000|2022-03-14 07:05:00|103.96|102.86|103.93|102.83|103.96|102.86|103.85|102.75|142
1647241800000|2022-03-14 07:10:00|103.92|102.82|103.89|102.79|103.94|102.84|103.83|102.73|192
1647242100000|2022-03-14 07:15:00|103.9|102.8|103.89|102.79|103.99|102.89|103.72|102.62|244
1647242400000|2022-03-14 07:20:00|103.88|102.78|103.91|102.81|104.22|103.12|103.88|102.78|320
1647242700000|2022-03-14 07:25:00|103.92|102.82|103.92|102.82|104|102.9|103.89|102.79|140
1647243000000|2022-03-14 07:30:00|103.93|102.83|104.36|103.26|104.53|103.43|103.91|102.81|395
1647243300000|2022-03-14 07:35:00|104.37|103.27|104.23|103.13|104.38|103.28|103.99|102.89|311
1647243600000|2022-03-14 07:40:00|104.24|103.14|104.3|103.2|104.36|103.26|104.22|103.12|344
1647243900000|2022-03-14 07:45:00|104.31|103.21|104.21|103.11|104.46|103.36|104.2|103.1|240
1647244200000|2022-03-14 07:50:00|104.22|103.12|104.25|103.15|104.29|103.19|104.21|103.11|191
1647244500000|2022-03-14 07:55:00|104.24|103.14|104.24|103.14|104.42|103.32|104.2|103.1|278
1647244800000|2022-03-14 08:00:00|104.23|103.13|104.52|103.42|104.53|103.43|104.14|103.04|392
1647245100000|2022-03-14 08:05:00|104.5|103.4|104.59|103.49|104.68|103.58|104.43|103.33|321
1647245400000|2022-03-14 08:10:00|104.6|103.5|104.52|103.42|104.73|103.63|104.45|103.35|269
1647245700000|2022-03-14 08:15:00|104.49|103.39|104.34|103.24|104.51|103.41|104.32|103.22|312
1647246000000|2022-03-14 08:20:00|104.33|103.23|104.4|103.3|104.46|103.36|104.33|103.23|110
1647246300000|2022-03-14 08:25:00|104.41|103.31|104.32|103.22|104.49|103.39|104.22|103.12|250
1647246600000|2022-03-14 08:30:00|104.31|103.21|104.29|103.19|104.4|103.3|104.25|103.15|203
1647246900000|2022-03-14 08:35:00|104.3|103.2|104.21|103.11|104.41|103.31|104.16|103.06|197
1647247200000|2022-03-14 08:40:00|104.2|103.1|104.25|103.15|104.31|103.21|104.2|103.1|210
1647247500000|2022-03-14 08:45:00|104.26|103.16|104.39|103.29|104.45|103.35|104.26|103.16|264
1647247800000|2022-03-14 08:50:00|104.38|103.28|105.74|104.64|105.89|104.79|104.38|103.28|475
1647248100000|2022-03-14 08:55:00|105.73|104.63|105.68|104.58|105.8|104.7|105.57|104.47|280
1647248400000|2022-03-14 09:00:00|105.67|104.57|105.41|104.31|105.79|104.69|105.38|104.28|366
1647248700000|2022-03-14 09:05:00|105.42|104.32|105.21|104.11|105.51|104.41|105.13|104.03|346
1647249000000|2022-03-14 09:10:00|105.19|104.09|105.51|104.41|105.6|104.5|105.19|104.09|300
1647249300000|2022-03-14 09:15:00|105.52|104.42|105.59|104.49|105.67|104.57|105.43|104.33|242
1647249600000|2022-03-14 09:20:00|105.6|104.5|105.54|104.44|105.71|104.61|105.54|104.44|203
1647249900000|2022-03-14 09:25:00|105.55|104.45|105.59|104.49|105.62|104.52|105.49|104.39|200
1647250200000|2022-03-14 09:30:00|105.6|104.5|105.63|104.53|105.66|104.56|105.52|104.42|202
1647250500000|2022-03-14 09:35:00|105.62|104.52|105.84|104.74|105.89|104.79|105.56|104.46|191
1647250800000|2022-03-14 09:40:00|105.85|104.75|105.86|104.76|105.92|104.82|105.74|104.64|224
1647251100000|2022-03-14 09:45:00|105.87|104.77|105.81|104.71|105.89|104.79|105.66|104.56|228
1647251400000|2022-03-14 09:50:00|105.8|104.7|105.85|104.75|105.85|104.75|105.78|104.68|164
1647251700000|2022-03-14 09:55:00|105.86|104.76|105.76|104.66|106.12|105.02|105.74|104.64|283
1647252000000|2022-03-14 10:00:00|105.77|104.67|105.59|104.49|105.86|104.76|105.58|104.48|255
1647252300000|2022-03-14 10:05:00|105.58|104.48|105.63|104.53|105.7|104.6|105.55|104.45|192
1647252600000|2022-03-14 10:10:00|105.62|104.52|105.61|104.51|105.65|104.55|105.55|104.45|118
1647252900000|2022-03-14 10:15:00|105.63|104.53|105.59|104.49|105.74|104.64|105.56|104.46|146
1647253200000|2022-03-14 10:20:00|105.6|104.5|105.61|104.51|105.62|104.52|105.48|104.38|192
1647253500000|2022-03-14 10:25:00|105.6|104.5|105.58|104.48|105.62|104.52|105.54|104.44|84
1647253800000|2022-03-14 10:30:00|105.57|104.47|105.66|104.56|105.67|104.57|105.56|104.46|109
1647254100000|2022-03-14 10:35:00|105.65|104.55|105.54|104.44|105.74|104.64|105.53|104.43|123
1647254400000|2022-03-14 10:40:00|105.53|104.43|105.62|104.52|105.72|104.62|105.52|104.42|200
1647254700000|2022-03-14 10:45:00|105.63|104.53|105.61|104.51|105.73|104.63|105.6|104.5|246
1647255000000|2022-03-14 10:50:00|105.62|104.52|105.73|104.63|105.81|104.71|105.62|104.52|227
1647255300000|2022-03-14 10:55:00|105.74|104.64|105.81|104.71|105.88|104.78|105.72|104.62|165
1647255600000|2022-03-14 11:00:00|105.8|104.7|105.69|104.59|105.91|104.81|105.69|104.59|186
1647255900000|2022-03-14 11:05:00|105.7|104.6|105.64|104.54|105.81|104.71|105.64|104.54|192
1647256200000|2022-03-14 11:10:00|105.65|104.55|105.72|104.62|105.74|104.64|105.64|104.54|62
1647256500000|2022-03-14 11:15:00|105.71|104.61|105.78|104.68|105.81|104.71|105.7|104.6|172
1647256800000|2022-03-14 11:20:00|105.77|104.67|105.69|104.59|105.81|104.71|105.6|104.5|249
1647257100000|2022-03-14 11:25:00|105.7|104.6|105.35|104.25|105.71|104.61|105.31|104.21|315
1647257400000|2022-03-14 11:30:00|105.36|104.26|105.41|104.31|105.58|104.48|105.31|104.21|298
1647257700000|2022-03-14 11:35:00|105.42|104.32|105.46|104.36|105.53|104.43|105.4|104.3|215
1647258000000|2022-03-14 11:40:00|105.47|104.37|105.52|104.42|105.65|104.55|105.43|104.33|221
1647258300000|2022-03-14 11:45:00|105.51|104.41|105.5|104.4|105.6|104.5|105.39|104.29|293
1647258600000|2022-03-14 11:50:00|105.51|104.41|105.49|104.39|105.6|104.5|105.49|104.39|196
1647258900000|2022-03-14 11:55:00|105.5|104.4|105.49|104.39|105.6|104.5|105.45|104.35|236
1647259200000|2022-03-14 12:00:00|105.48|104.38|105.42|104.32|105.6|104.5|105.34|104.24|285
1647259500000|2022-03-14 12:05:00|105.43|104.33|105.52|104.42|105.63|104.53|105.42|104.32|278
1647259800000|2022-03-14 12:10:00|105.51|104.41|105.34|104.24|105.58|104.48|105.26|104.16|300
1647260100000|2022-03-14 12:15:00|105.33|104.23|105.2|104.1|105.59|104.49|105.2|104.1|300
1647260400000|2022-03-14 12:20:00|105.21|104.11|105.21|104.11|105.39|104.29|105.19|104.09|302
1647260700000|2022-03-14 12:25:00|105.19|104.09|105.19|104.09|105.28|104.18|105.17|104.07|197
1647261000000|2022-03-14 12:30:00|105.2|104.1|105.29|104.19|105.31|104.21|105.07|103.97|206
1647261300000|2022-03-14 12:35:00|105.28|104.18|105.17|104.07|105.31|104.21|105.05|103.95|240
1647261600000|2022-03-14 12:40:00|105.18|104.08|105.18|104.08|105.33|104.23|105.09|103.99|244
1647261900000|2022-03-14 12:45:00|105.19|104.09|105.18|104.08|105.23|104.13|105.09|103.99|164
1647262200000|2022-03-14 12:50:00|105.19|104.09|105.12|104.02|105.26|104.16|104.92|103.82|187
1647262500000|2022-03-14 12:55:00|105.1|104|105.42|104.32|105.43|104.33|105.09|103.99|215
1647262800000|2022-03-14 13:00:00|105.41|104.31|105.7|104.6|105.9|104.8|105.33|104.23|339
1647263100000|2022-03-14 13:05:00|105.68|104.58|105.68|104.58|105.78|104.68|105.56|104.46|188
1647263400000|2022-03-14 13:10:00|105.67|104.57|105.88|104.78|105.89|104.79|105.61|104.51|177
1647263700000|2022-03-14 13:15:00|105.87|104.77|105.97|104.87|105.98|104.88|105.46|104.36|288
1647264000000|2022-03-14 13:20:00|105.98|104.88|105.59|104.49|106.06|104.96|105.39|104.29|399
1647264300000|2022-03-14 13:25:00|105.57|104.47|105.46|104.36|105.6|104.5|105.43|104.33|308
1647264600000|2022-03-14 13:30:00|105.44|104.34|105.16|104.06|105.72|104.62|105.05|103.95|456
1647264900000|2022-03-14 13:35:00|105.18|104.08|105.07|103.97|105.41|104.31|104.89|103.79|411
1647265200000|2022-03-14 13:40:00|105.06|103.96|105.52|104.42|105.55|104.45|104.99|103.89|342
1647265500000|2022-03-14 13:45:00|105.53|104.43|105.42|104.32|105.58|104.48|105.3|104.2|301
1647265800000|2022-03-14 13:50:00|105.43|104.33|105.5|104.4|105.57|104.47|105.42|104.32|201
1647266100000|2022-03-14 13:55:00|105.49|104.39|105.53|104.43|105.58|104.48|105.33|104.23|234
1647266400000|2022-03-14 14:00:00|105.52|104.42|105.52|104.42|105.69|104.59|105.34|104.24|277
1647266700000|2022-03-14 14:05:00|105.53|104.43|105.65|104.55|105.72|104.62|105.49|104.39|232
1647267000000|2022-03-14 14:10:00|105.66|104.56|105.89|104.79|106.08|104.98|105.63|104.53|363
1647267300000|2022-03-14 14:15:00|105.88|104.78|105.82|104.72|106.07|104.97|105.8|104.7|336
1647267600000|2022-03-14 14:20:00|105.81|104.71|105.59|104.49|105.89|104.79|105.54|104.44|243
1647267900000|2022-03-14 14:25:00|105.61|104.51|105.44|104.34|105.65|104.55|105.4|104.3|233
1647268200000|2022-03-14 14:30:00|105.42|104.32|105.42|104.32|105.49|104.39|105.33|104.23|147
1647268500000|2022-03-14 14:35:00|105.43|104.33|105.4|104.3|105.59|104.49|105.39|104.29|160
1647268800000|2022-03-14 14:40:00|105.42|104.32|105.14|104.04|105.48|104.38|105.01|103.91|311
1647269100000|2022-03-14 14:45:00|105.15|104.05|105.24|104.14|105.31|104.21|105.02|103.92|285
1647269400000|2022-03-14 14:50:00|105.25|104.15|105.38|104.28|105.42|104.32|105.11|104.01|301
1647269700000|2022-03-14 14:55:00|105.39|104.29|105.7|104.6|105.72|104.62|105.32|104.22|290
1647270000000|2022-03-14 15:00:00|105.73|104.63|105.53|104.43|105.76|104.66|105.48|104.38|233
1647270300000|2022-03-14 15:05:00|105.54|104.44|105.55|104.45|105.64|104.54|105.39|104.29|234
1647270600000|2022-03-14 15:10:00|105.56|104.46|105.41|104.31|105.71|104.61|105.39|104.29|254
1647270900000|2022-03-14 15:15:00|105.42|104.32|105.38|104.28|105.5|104.4|105.3|104.2|187
1647271200000|2022-03-14 15:20:00|105.39|104.29|105.35|104.25|105.4|104.3|105.34|104.24|249
1647271500000|2022-03-14 15:25:00|105.36|104.26|105.29|104.19|105.4|104.3|105.22|104.12|228
1647271800000|2022-03-14 15:30:00|105.28|104.18|105.24|104.14|105.31|104.21|105.15|104.05|217
1647272100000|2022-03-14 15:35:00|105.25|104.15|105.08|103.98|105.26|104.16|105|103.9|250
1647272400000|2022-03-14 15:40:00|105.07|103.97|104.85|103.75|105.1|104|104.83|103.73|263
1647272700000|2022-03-14 15:45:00|104.84|103.74|104.64|103.54|104.87|103.77|104.3|103.2|370
1647273000000|2022-03-14 15:50:00|104.63|103.53|104.76|103.66|104.77|103.67|104.53|103.43|385
1647273300000|2022-03-14 15:55:00|104.75|103.65|104.83|103.73|104.84|103.74|104.6|103.5|292
1647273600000|2022-03-14 16:00:00|104.84|103.74|104.73|103.63|104.88|103.78|104.69|103.59|261
1647273900000|2022-03-14 16:05:00|104.71|103.61|104.73|103.63|104.84|103.74|104.66|103.56|186
1647274200000|2022-03-14 16:10:00|104.72|103.62|104.63|103.53|104.83|103.73|104.63|103.53|258
1647274500000|2022-03-14 16:15:00|104.64|103.54|104.78|103.68|104.81|103.71|104.6|103.5|226
1647274800000|2022-03-14 16:20:00|104.79|103.69|104.9|103.8|104.93|103.83|104.77|103.67|222
1647275100000|2022-03-14 16:25:00|104.91|103.81|105.01|103.91|105.11|104.01|104.84|103.74|254
1647275400000|2022-03-14 16:30:00|105.02|103.92|104.92|103.82|105.03|103.93|104.86|103.76|226
1647275700000|2022-03-14 16:35:00|104.91|103.81|104.88|103.78|104.95|103.85|104.85|103.75|192
1647276000000|2022-03-14 16:40:00|104.89|103.79|104.87|103.77|104.99|103.89|104.84|103.74|218
1647276300000|2022-03-14 16:45:00|104.88|103.78|104.73|103.63|104.92|103.82|104.69|103.59|174
1647276600000|2022-03-14 16:50:00|104.74|103.64|104.55|103.45|104.8|103.7|104.53|103.43|200
1647276900000|2022-03-14 16:55:00|104.54|103.44|104.35|103.25|104.56|103.46|104.34|103.24|162
1647277200000|2022-03-14 17:00:00|104.37|103.27|103.83|102.73|104.4|103.3|103.75|102.65|356
1647277500000|2022-03-14 17:05:00|103.84|102.74|103.78|102.68|103.9|102.8|103.63|102.53|314
1647277800000|2022-03-14 17:10:00|103.79|102.69|103.86|102.76|103.97|102.87|103.78|102.68|249
1647278100000|2022-03-14 17:15:00|103.85|102.75|103.51|102.41|103.85|102.75|103.5|102.4|300
1647278400000|2022-03-14 17:20:00|103.5|102.4|103.22|102.12|103.53|102.43|103.09|101.99|333
1647278700000|2022-03-14 17:25:00|103.23|102.13|103.23|102.13|103.27|102.17|103.02|101.92|332
1647279000000|2022-03-14 17:30:00|103.24|102.14|102.79|101.69|103.38|102.28|102.6|101.5|421
1647279300000|2022-03-14 17:35:00|102.77|101.67|102.91|101.81|102.99|101.89|102.73|101.63|307
1647279600000|2022-03-14 17:40:00|102.92|101.82|102.88|101.78|102.98|101.88|102.8|101.7|284
1647279900000|2022-03-14 17:45:00|102.89|101.79|102.98|101.88|103.2|102.1|102.86|101.76|345
1647280200000|2022-03-14 17:50:00|102.99|101.89|103.13|102.03|103.2|102.1|102.94|101.84|347
1647280500000|2022-03-14 17:55:00|103.11|102.01|103.03|101.93|103.18|102.08|102.97|101.87|215
1647280800000|2022-03-14 18:00:00|103.02|101.92|102.91|101.81|103.02|101.92|102.84|101.74|207
1647281100000|2022-03-14 18:05:00|102.9|101.8|103.02|101.92|103.07|101.97|102.89|101.79|153
1647281400000|2022-03-14 18:10:00|103.03|101.93|102.93|101.83|103.08|101.98|102.89|101.79|163
1647281700000|2022-03-14 18:15:00|102.94|101.84|102.9|101.8|102.99|101.89|102.81|101.71|202
1647282000000|2022-03-14 18:20:00|102.91|101.81|102.76|101.66|103|101.9|102.69|101.59|281
1647282300000|2022-03-14 18:25:00|102.75|101.65|102.48|101.38|102.76|101.66|102.42|101.32|306
1647282600000|2022-03-14 18:30:00|102.47|101.37|102.56|101.46|102.57|101.47|102.26|101.16|342
1647282900000|2022-03-14 18:35:00|102.55|101.45|102.42|101.32|102.59|101.49|102.33|101.23|260
1647283200000|2022-03-14 18:40:00|102.43|101.33|102.41|101.31|102.49|101.39|102.29|101.19|239
1647283500000|2022-03-14 18:45:00|102.42|101.32|102.36|101.26|102.49|101.39|102.32|101.22|203
1647283800000|2022-03-14 18:50:00|102.35|101.25|102.42|101.32|102.42|101.32|102.22|101.12|279
1647284100000|2022-03-14 18:55:00|102.43|101.33|102.57|101.47|102.79|101.69|102.42|101.32|364
1647284400000|2022-03-14 19:00:00|102.58|101.48|102.74|101.64|102.8|101.7|102.54|101.44|260
1647284700000|2022-03-14 19:05:00|102.72|101.62|102.47|101.37|102.72|101.62|102.45|101.35|238
1647285000000|2022-03-14 19:10:00|102.46|101.36|102.7|101.6|102.72|101.62|102.44|101.34|213
1647285300000|2022-03-14 19:15:00|102.69|101.59|102.83|101.73|102.97|101.87|102.69|101.59|288
1647285600000|2022-03-14 19:20:00|102.82|101.72|102.94|101.84|103|101.9|102.74|101.64|300
1647285900000|2022-03-14 19:25:00|102.93|101.83|102.97|101.87|103.08|101.98|102.89|101.79|242
1647286200000|2022-03-14 19:30:00|102.96|101.86|102.87|101.77|102.99|101.89|102.73|101.63|273
1647286500000|2022-03-14 19:35:00|102.86|101.76|103.04|101.94|103.12|102.02|102.81|101.71|226
1647286800000|2022-03-14 19:40:00|103.03|101.93|103.33|102.23|103.4|102.3|102.92|101.82|291
1647287100000|2022-03-14 19:45:00|103.34|102.24|103.38|102.28|103.47|102.37|103.22|102.12|283
1647287400000|2022-03-14 19:50:00|103.35|102.25|103.25|102.15|103.46|102.36|103.21|102.11|287
1647287700000|2022-03-14 19:55:00|103.27|102.17|103.31|102.21|103.34|102.24|103.22|102.12|312
1647288000000|2022-03-14 20:00:00|103.33|102.23|103.61|102.51|103.61|102.51|103.31|102.21|198
1647288300000|2022-03-14 20:05:00|103.6|102.5|103.65|102.55|103.75|102.65|103.48|102.38|314
1647288600000|2022-03-14 20:10:00|103.64|102.54|103.51|102.41|103.65|102.55|103.48|102.38|162
1647288900000|2022-03-14 20:15:00|103.5|102.4|103.4|102.3|103.5|102.4|103.34|102.24|160
1647289200000|2022-03-14 20:20:00|103.39|102.29|103.37|102.27|103.43|102.33|103.3|102.2|186
1647289500000|2022-03-14 20:25:00|103.38|102.28|103.44|102.34|103.44|102.34|103.29|102.19|120
1647289800000|2022-03-14 20:30:00|103.45|102.35|103.48|102.38|103.49|102.39|103.39|102.29|110
1647290100000|2022-03-14 20:35:00|103.49|102.39|103.64|102.54|103.67|102.57|103.48|102.38|90
1647290400000|2022-03-14 20:40:00|103.65|102.55|103.63|102.53|103.7|102.6|103.55|102.45|114
1647290700000|2022-03-14 20:45:00|103.62|102.52|103.39|102.29|103.62|102.52|103.31|102.21|174
1647291000000|2022-03-14 20:50:00|103.4|102.3|103.25|102.15|103.41|102.31|103.18|102.08|112
1647291300000|2022-03-14 20:55:00|103.24|102.14|103.2|102.1|103.25|102.15|103.11|102.01|162
1647291600000|2022-03-14 21:00:00|103.21|102.11|103.22|102.12|103.33|102.23|103.18|102.08|52
1647291900000|2022-03-14 21:05:00|103.21|102.11|103.41|102.31|103.5|102.4|103.13|102.03|102
1647292200000|2022-03-14 21:10:00|103.43|102.33|103.42|102.32|103.43|102.33|103.34|102.24|170
1647292500000|2022-03-14 21:15:00|103.43|102.33|103.78|102.68|103.84|102.74|103.41|102.31|293
1647292800000|2022-03-14 21:20:00|103.77|102.67|104.09|102.99|104.17|103.07|103.76|102.66|440
1647293100000|2022-03-14 21:25:00|104.07|102.97|104.31|103.21|104.33|103.23|104.06|102.96|389
1647293400000|2022-03-14 21:30:00|104.33|103.23|104.24|103.14|104.33|103.23|104.23|103.13|321
1647293700000|2022-03-14 21:35:00|104.28|103.18|104.06|102.96|104.28|103.18|104.06|102.96|279
1647294000000|2022-03-14 21:40:00|104.07|102.97|103.86|102.76|104.07|102.97|103.84|102.74|98
1647294300000|2022-03-14 21:45:00|103.89|102.79|103.91|102.81|103.94|102.84|103.74|102.64|201
1647294600000|2022-03-14 21:50:00|103.92|102.82|103.91|102.81|103.92|102.82|103.85|102.75|166
1647294900000|2022-03-14 21:55:00|103.9|102.8|103.94|102.84|103.95|102.85|103.84|102.74|223
1647295200000|2022-03-14 22:00:00|103.95|102.85|104.11|103.01|104.12|103.02|103.9|102.8|199
1647295500000|2022-03-14 22:05:00|104.12|103.02|104.12|103.02|104.19|103.09|104.02|102.92|282
1647295800000|2022-03-14 22:10:00|104.13|103.03|104.66|103.56|104.76|103.66|104.1|103|386
1647296100000|2022-03-14 22:15:00|104.68|103.58|104.57|103.47|104.81|103.71|104.44|103.34|275
1647296400000|2022-03-14 22:20:00|104.56|103.46|104.83|103.73|105|103.9|104.48|103.38|381
1647296700000|2022-03-14 22:25:00|104.81|103.71|104.83|103.73|105|103.9|104.74|103.64|284
1647297000000|2022-03-14 22:30:00|104.82|103.72|104.99|103.89|105.01|103.91|104.74|103.64|233
1647297300000|2022-03-14 22:35:00|104.98|103.88|104.98|103.88|105.05|103.95|104.91|103.81|271
1647297600000|2022-03-14 22:40:00|104.99|103.89|105.06|103.96|105.11|104.01|104.92|103.82|257
1647297900000|2022-03-14 22:45:00|105.07|103.97|106.45|105.35|106.62|105.52|104.92|103.82|463
1647298200000|2022-03-14 22:50:00|106.47|105.37|105.36|104.26|106.92|105.82|105.35|104.25|740
1647298500000|2022-03-14 22:55:00|105.37|104.27|105.49|104.39|105.56|104.46|105.34|104.24|408
1647298800000|2022-03-14 23:00:00|105.5|104.4|105.95|104.85|105.97|104.87|105.5|104.4|465
1647299100000|2022-03-14 23:05:00|105.94|104.84|105.92|104.82|106.09|104.99|105.77|104.67|341
1647299400000|2022-03-14 23:10:00|105.91|104.81|106.3|105.2|106.35|105.25|105.8|104.7|388
1647299700000|2022-03-14 23:15:00|106.29|105.19|106.11|105.01|106.32|105.22|106|104.9|277
1647300000000|2022-03-14 23:20:00|106.12|105.02|106.28|105.18|106.34|105.24|106.07|104.97|261
1647300300000|2022-03-14 23:25:00|106.27|105.17|106.43|105.33|106.44|105.34|106.22|105.12|149
1647300600000|2022-03-14 23:30:00|106.44|105.34|106.32|105.22|106.47|105.37|106.21|105.11|283
1647300900000|2022-03-14 23:35:00|106.31|105.21|106.16|105.06|106.31|105.21|106.12|105.02|241
1647301200000|2022-03-14 23:40:00|106.17|105.07|106.03|104.93|106.26|105.16|106.02|104.92|234
1647301500000|2022-03-14 23:45:00|106.04|104.94|106.13|105.03|106.2|105.1|105.97|104.87|285
1647301800000|2022-03-14 23:50:00|106.12|105.02|106.17|105.07|106.24|105.14|106.05|104.95|235
1647302100000|2022-03-14 23:55:00|106.16|105.06|106.12|105.02|106.33|105.23|106.11|105.01|258
1647302400000|2022-03-15 00:00:00|106.13|105.03|106.14|105.04|106.5|105.4|106.04|104.94|420
1647302700000|2022-03-15 00:05:00|106.16|105.06|106.08|104.98|106.16|105.06|105.94|104.84|325
1647303000000|2022-03-15 00:10:00|106.09|104.99|105.63|104.53|106.11|105.01|105.62|104.52|249
1647303300000|2022-03-15 00:15:00|105.62|104.52|105.64|104.54|105.74|104.64|105.4|104.3|431
1647303600000|2022-03-15 00:20:00|105.65|104.55|105.89|104.79|105.9|104.8|105.51|104.41|303
1647303900000|2022-03-15 00:25:00|105.88|104.78|105.87|104.77|106|104.9|105.84|104.74|198
1647304200000|2022-03-15 00:30:00|105.86|104.76|105.98|104.88|106.06|104.96|105.84|104.74|278
1647304500000|2022-03-15 00:35:00|105.99|104.89|106.1|105|106.15|105.05|105.93|104.83|276
1647304800000|2022-03-15 00:40:00|106.08|104.98|106.29|105.19|106.3|105.2|106.02|104.92|322
1647305100000|2022-03-15 00:45:00|106.31|105.21|106.53|105.43|106.85|105.75|106.13|105.03|335
1647305400000|2022-03-15 00:50:00|106.52|105.42|106.75|105.65|106.77|105.67|106.47|105.37|327
1647305700000|2022-03-15 00:55:00|106.76|105.66|106.97|105.87|106.98|105.88|106.76|105.66|230
1647306000000|2022-03-15 01:00:00|106.95|105.85|106.57|105.47|107.05|105.95|106.56|105.46|243
1647306300000|2022-03-15 01:05:00|106.58|105.48|106.36|105.26|106.8|105.7|106.35|105.25|474
1647306600000|2022-03-15 01:10:00|106.35|105.25|106.17|105.07|106.51|105.41|106.03|104.93|459
1647306900000|2022-03-15 01:15:00|106.15|105.05|105.72|104.62|106.19|105.09|105.64|104.54|470
1647307200000|2022-03-15 01:20:00|105.73|104.63|105.65|104.55|105.73|104.63|105.45|104.35|375
1647307500000|2022-03-15 01:25:00|105.64|104.54|105.73|104.63|105.82|104.72|105.64|104.54|286
1647307800000|2022-03-15 01:30:00|105.74|104.64|105.44|104.34|105.77|104.67|105.42|104.32|348
1647308100000|2022-03-15 01:35:00|105.45|104.35|105.46|104.36|105.59|104.49|105.34|104.24|257
1647308400000|2022-03-15 01:40:00|105.45|104.35|105.77|104.67|105.82|104.72|105.45|104.35|252
1647308700000|2022-03-15 01:45:00|105.76|104.66|105.81|104.71|105.83|104.73|105.69|104.59|269
1647309000000|2022-03-15 01:50:00|105.82|104.72|105.69|104.59|105.89|104.79|105.59|104.49|205
1647309300000|2022-03-15 01:55:00|105.7|104.6|105.65|104.55|105.73|104.63|105.59|104.49|236
1647309600000|2022-03-15 02:00:00|105.66|104.56|105.86|104.76|105.88|104.78|105.6|104.5|235
1647309900000|2022-03-15 02:05:00|105.87|104.77|105.96|104.86|105.99|104.89|105.82|104.72|214
1647310200000|2022-03-15 02:10:00|105.95|104.85|106|104.9|106.02|104.92|105.83|104.73|190
1647310500000|2022-03-15 02:15:00|106.01|104.91|106.08|104.98|106.24|105.14|105.95|104.85|256
1647310800000|2022-03-15 02:20:00|106.07|104.97|106.16|105.06|106.16|105.06|106.05|104.95|203
1647311100000|2022-03-15 02:25:00|106.15|105.05|106.08|104.98|106.19|105.09|106.04|104.94|211
1647311400000|2022-03-15 02:30:00|106.09|104.99|106.16|105.06|106.2|105.1|105.98|104.88|209
1647311700000|2022-03-15 02:35:00|106.15|105.05|106.5|105.4|106.58|105.48|106.15|105.05|389
1647312000000|2022-03-15 02:40:00|106.49|105.39|106.39|105.29|106.53|105.43|106.36|105.26|299
1647312300000|2022-03-15 02:45:00|106.4|105.3|106.3|105.2|106.4|105.3|106.24|105.14|219
1647312600000|2022-03-15 02:50:00|106.29|105.19|106.22|105.12|106.34|105.24|106.16|105.06|214
1647312900000|2022-03-15 02:55:00|106.23|105.13|106.16|105.06|106.27|105.17|106.15|105.05|254
1647313200000|2022-03-15 03:00:00|106.2|105.1|105.91|104.81|106.21|105.11|105.82|104.72|288
1647313500000|2022-03-15 03:05:00|105.9|104.8|105.8|104.7|105.91|104.81|105.75|104.65|212
1647313800000|2022-03-15 03:10:00|105.78|104.68|105.83|104.73|105.93|104.83|105.74|104.64|279
1647314100000|2022-03-15 03:15:00|105.82|104.72|105.69|104.59|105.91|104.81|105.69|104.59|173
1647314400000|2022-03-15 03:20:00|105.7|104.6|105.73|104.63|105.81|104.71|105.68|104.58|198
1647314700000|2022-03-15 03:25:00|105.72|104.62|105.77|104.67|105.8|104.7|105.63|104.53|205
1647315000000|2022-03-15 03:30:00|105.76|104.66|105.84|104.74|105.86|104.76|105.75|104.65|166
1647315300000|2022-03-15 03:35:00|105.85|104.75|105.93|104.83|105.98|104.88|105.84|104.74|169
1647315600000|2022-03-15 03:40:00|105.92|104.82|105.38|104.28|105.93|104.83|105.36|104.26|322
1647315900000|2022-03-15 03:45:00|105.4|104.3|105.68|104.58|105.82|104.72|105.35|104.25|307
1647316200000|2022-03-15 03:50:00|105.69|104.59|105.53|104.43|105.75|104.65|105.46|104.36|232
1647316500000|2022-03-15 03:55:00|105.5|104.4|105.56|104.46|105.61|104.51|105.47|104.37|219
1647316800000|2022-03-15 04:00:00|105.55|104.45|105.42|104.32|105.59|104.49|105.36|104.26|328
1647317100000|2022-03-15 04:05:00|105.41|104.31|105.24|104.14|105.48|104.38|105.18|104.08|269
1647317400000|2022-03-15 04:10:00|105.22|104.12|105.2|104.1|105.29|104.19|105.1|104|317
1647317700000|2022-03-15 04:15:00|105.22|104.12|105.25|104.15|105.33|104.23|105.13|104.03|249
1647318000000|2022-03-15 04:20:00|105.28|104.18|105.38|104.28|105.43|104.33|105.25|104.15|254
1647318300000|2022-03-15 04:25:00|105.39|104.29|105.35|104.25|105.54|104.44|105.32|104.22|262
1647318600000|2022-03-15 04:30:00|105.34|104.24|105.43|104.33|105.45|104.35|105.32|104.22|212
1647318900000|2022-03-15 04:35:00|105.44|104.34|105.31|104.21|105.44|104.34|105.25|104.15|215
1647319200000|2022-03-15 04:40:00|105.32|104.22|105.45|104.35|105.45|104.35|105.31|104.21|215
1647319500000|2022-03-15 04:45:00|105.46|104.36|105.38|104.28|105.55|104.45|105.35|104.25|246
1647319800000|2022-03-15 04:50:00|105.36|104.26|105.33|104.23|105.41|104.31|105.32|104.22|190
1647320100000|2022-03-15 04:55:00|105.34|104.24|105.44|104.34|105.47|104.37|105.33|104.23|238
1647320400000|2022-03-15 05:00:00|105.45|104.35|105.43|104.33|105.45|104.35|105.25|104.15|313
1647320700000|2022-03-15 05:05:00|105.44|104.34|105.34|104.24|105.46|104.36|105.25|104.15|253
1647321000000|2022-03-15 05:10:00|105.28|104.18|105.2|104.1|105.35|104.25|105.16|104.06|224
1647321300000|2022-03-15 05:15:00|105.19|104.09|105.21|104.11|105.46|104.36|105.19|104.09|262
1647321600000|2022-03-15 05:20:00|105.2|104.1|105.14|104.04|105.24|104.14|105.06|103.96|279
1647321900000|2022-03-15 05:25:00|105.16|104.06|105.13|104.03|105.17|104.07|105.06|103.96|199
1647322200000|2022-03-15 05:30:00|105.12|104.02|105.35|104.25|105.36|104.26|105.11|104.01|195
1647322500000|2022-03-15 05:35:00|105.36|104.26|105.38|104.28|105.47|104.37|105.36|104.26|182
1647322800000|2022-03-15 05:40:00|105.37|104.27|105.36|104.26|105.41|104.31|105.29|104.19|155
1647323100000|2022-03-15 05:45:00|105.37|104.27|105.35|104.25|105.38|104.28|105.29|104.19|165
1647323400000|2022-03-15 05:50:00|105.34|104.24|105.27|104.17|105.38|104.28|105.25|104.15|204
1647323700000|2022-03-15 05:55:00|105.26|104.16|105.29|104.19|105.34|104.24|105.24|104.14|221
1647324000000|2022-03-15 06:00:00|105.27|104.17|105.25|104.15|105.3|104.2|105.18|104.08|161
1647324300000|2022-03-15 06:05:00|105.26|104.16|105.45|104.35|105.48|104.38|105.25|104.15|186
1647324600000|2022-03-15 06:10:00|105.46|104.36|105.54|104.44|105.64|104.54|105.44|104.34|245
1647324900000|2022-03-15 06:15:00|105.55|104.45|105.86|104.76|105.95|104.85|105.54|104.44|297
1647325200000|2022-03-15 06:20:00|105.85|104.75|105.79|104.69|105.88|104.78|105.76|104.66|230
1647325500000|2022-03-15 06:25:00|105.78|104.68|105.67|104.57|105.82|104.72|105.62|104.52|229
1647325800000|2022-03-15 06:30:00|105.65|104.55|105.59|104.49|105.67|104.57|105.53|104.43|208
1647326100000|2022-03-15 06:35:00|105.6|104.5|105.68|104.58|105.8|104.7|105.57|104.47|191
1647326400000|2022-03-15 06:40:00|105.69|104.59|105.66|104.56|105.71|104.61|105.55|104.45|205
1647326700000|2022-03-15 06:45:00|105.65|104.55|105.62|104.52|105.66|104.56|105.59|104.49|136
1647327000000|2022-03-15 06:50:00|105.61|104.51|105.48|104.38|105.62|104.52|105.47|104.37|147
1647327300000|2022-03-15 06:55:00|105.47|104.37|105.46|104.36|105.57|104.47|105.45|104.35|158
1647327600000|2022-03-15 07:00:00|105.47|104.37|105.06|103.96|105.49|104.39|105.05|103.95|307
1647327900000|2022-03-15 07:05:00|105.05|103.95|105.13|104.03|105.17|104.07|105.04|103.94|183
1647328200000|2022-03-15 07:10:00|105.14|104.04|103.45|102.35|105.17|104.07|103.1|102|619
1647328500000|2022-03-15 07:15:00|103.47|102.37|103.66|102.56|103.81|102.71|103.3|102.2|469
1647328800000|2022-03-15 07:20:00|103.67|102.57|103.75|102.65|103.9|102.8|103.65|102.55|360
1647329100000|2022-03-15 07:25:00|103.74|102.64|103.74|102.64|103.82|102.72|103.65|102.55|221
1647329400000|2022-03-15 07:30:00|103.73|102.63|103.79|102.69|104|102.9|103.65|102.55|339
1647329700000|2022-03-15 07:35:00|103.8|102.7|103.87|102.77|103.94|102.84|103.78|102.68|268
1647330000000|2022-03-15 07:40:00|103.84|102.74|103.83|102.73|103.86|102.76|103.7|102.6|211
1647330300000|2022-03-15 07:45:00|103.84|102.74|103.8|102.7|103.91|102.81|103.68|102.58|158
1647330600000|2022-03-15 07:50:00|103.79|102.69|103.72|102.62|104.02|102.92|103.66|102.56|308
1647330900000|2022-03-15 07:55:00|103.73|102.63|103.92|102.82|103.94|102.84|103.69|102.59|193
1647331200000|2022-03-15 08:00:00|103.91|102.81|103.61|102.51|103.92|102.82|103.48|102.38|364
1647331500000|2022-03-15 08:05:00|103.6|102.5|103.72|102.62|103.99|102.89|103.56|102.46|322
1647331800000|2022-03-15 08:10:00|103.71|102.61|103.73|102.63|103.74|102.64|103.56|102.46|288
1647332100000|2022-03-15 08:15:00|103.72|102.62|103.52|102.42|103.72|102.62|103.51|102.41|335
1647332400000|2022-03-15 08:20:00|103.53|102.43|103.71|102.61|103.72|102.62|103.47|102.37|251
1647332700000|2022-03-15 08:25:00|103.7|102.6|103.76|102.66|103.83|102.73|103.7|102.6|229
1647333000000|2022-03-15 08:30:00|103.75|102.65|103.83|102.73|103.85|102.75|103.65|102.55|210
1647333300000|2022-03-15 08:35:00|103.82|102.72|103.68|102.58|103.87|102.77|103.66|102.56|182
1647333600000|2022-03-15 08:40:00|103.67|102.57|103.72|102.62|103.75|102.65|103.66|102.56|165
1647333900000|2022-03-15 08:45:00|103.73|102.63|103.67|102.57|103.74|102.64|103.53|102.43|207
1647334200000|2022-03-15 08:50:00|103.66|102.56|103.48|102.38|103.69|102.59|103.47|102.37|147
1647334500000|2022-03-15 08:55:00|103.47|102.37|103.36|102.26|103.55|102.45|103.33|102.23|174
1647334800000|2022-03-15 09:00:00|103.35|102.25|103.29|102.19|103.45|102.35|103.21|102.11|230
1647335100000|2022-03-15 09:05:00|103.28|102.18|103.18|102.08|103.3|102.2|103.1|102|188
1647335400000|2022-03-15 09:10:00|103.21|102.11|103.45|102.35|103.46|102.36|103.2|102.1|205
1647335700000|2022-03-15 09:15:00|103.46|102.36|103.63|102.53|103.74|102.64|103.45|102.35|245
1647336000000|2022-03-15 09:20:00|103.64|102.54|103.81|102.71|103.83|102.73|103.62|102.52|208
1647336300000|2022-03-15 09:25:00|103.8|102.7|103.77|102.67|103.95|102.85|103.75|102.65|278
1647336600000|2022-03-15 09:30:00|103.78|102.68|103.81|102.71|103.88|102.78|103.75|102.65|182
1647336900000|2022-03-15 09:35:00|103.8|102.7|103.81|102.71|103.82|102.72|103.71|102.61|160
1647337200000|2022-03-15 09:40:00|103.82|102.72|104.01|102.91|104.07|102.97|103.8|102.7|173
1647337500000|2022-03-15 09:45:00|104|102.9|103.98|102.88|104.15|103.05|103.94|102.84|164
1647337800000|2022-03-15 09:50:00|103.97|102.87|103.87|102.77|103.99|102.89|103.82|102.72|155
1647338100000|2022-03-15 09:55:00|103.88|102.78|103.93|102.83|103.95|102.85|103.83|102.73|227
1647338400000|2022-03-15 10:00:00|103.94|102.84|104.21|103.11|104.23|103.13|103.85|102.75|263
1647338700000|2022-03-15 10:05:00|104.22|103.12|104.12|103.02|104.23|103.13|104.05|102.95|226
1647339000000|2022-03-15 10:10:00|104.13|103.03|104.21|103.11|104.31|103.21|104.07|102.97|199
1647339300000|2022-03-15 10:15:00|104.22|103.12|103.91|102.81|104.23|103.13|103.9|102.8|186
1647339600000|2022-03-15 10:20:00|103.92|102.82|104.1|103|104.16|103.06|103.91|102.81|160
1647339900000|2022-03-15 10:25:00|104.09|102.99|104.15|103.05|104.18|103.08|104.09|102.99|90
1647340200000|2022-03-15 10:30:00|104.17|103.07|104.21|103.11|104.29|103.19|104.15|103.05|130
1647340500000|2022-03-15 10:35:00|104.19|103.09|104.09|102.99|104.22|103.12|104.05|102.95|154
1647340800000|2022-03-15 10:40:00|104.08|102.98|104.08|102.98|104.19|103.09|104.07|102.97|100
1647341100000|2022-03-15 10:45:00|104.09|102.99|104.01|102.91|104.09|102.99|103.99|102.89|108
1647341400000|2022-03-15 10:50:00|104|102.9|104.22|103.12|104.24|103.14|103.94|102.84|125
1647341700000|2022-03-15 10:55:00|104.23|103.13|104.32|103.22|104.42|103.32|104.22|103.12|165
1647342000000|2022-03-15 11:00:00|104.33|103.23|104.43|103.33|104.5|103.4|104.32|103.22|148
1647342300000|2022-03-15 11:05:00|104.44|103.34|104.36|103.26|104.44|103.34|104.34|103.24|211
1647342600000|2022-03-15 11:10:00|104.37|103.27|104.41|103.31|104.46|103.36|104.34|103.24|207
1647342900000|2022-03-15 11:15:00|104.42|103.32|104.54|103.44|104.56|103.46|104.42|103.32|223
1647343200000|2022-03-15 11:20:00|104.53|103.43|104.45|103.35|104.55|103.45|104.39|103.29|199
1647343500000|2022-03-15 11:25:00|104.44|103.34|104.49|103.39|104.5|103.4|104.39|103.29|195
1647343800000|2022-03-15 11:30:00|104.5|103.4|104.47|103.37|104.54|103.44|104.42|103.32|209
1647344100000|2022-03-15 11:35:00|104.49|103.39|104.6|103.5|104.62|103.52|104.47|103.37|105
1647344400000|2022-03-15 11:40:00|104.59|103.49|104.58|103.48|104.62|103.52|104.54|103.44|102
1647344700000|2022-03-15 11:45:00|104.57|103.47|104.33|103.23|104.57|103.47|104.3|103.2|198
1647345000000|2022-03-15 11:50:00|104.32|103.22|104.41|103.31|104.43|103.33|104.28|103.18|112
1647345300000|2022-03-15 11:55:00|104.4|103.3|104.51|103.41|104.56|103.46|104.38|103.28|135
1647345600000|2022-03-15 12:00:00|104.5|103.4|104.62|103.52|104.71|103.61|104.43|103.33|218
1647345900000|2022-03-15 12:05:00|104.64|103.54|104.67|103.57|104.69|103.59|104.58|103.48|208
1647346200000|2022-03-15 12:10:00|104.68|103.58|104.69|103.59|104.8|103.7|104.64|103.54|172
1647346500000|2022-03-15 12:15:00|104.7|103.6|104.86|103.76|104.89|103.79|104.69|103.59|151
1647346800000|2022-03-15 12:20:00|104.83|103.73|104.76|103.66|104.88|103.78|104.73|103.63|161
1647347100000|2022-03-15 12:25:00|104.75|103.65|104.78|103.68|104.81|103.71|104.67|103.57|212
1647347400000|2022-03-15 12:30:00|104.79|103.69|105.18|104.08|105.31|104.21|104.76|103.66|367
1647347700000|2022-03-15 12:35:00|105.19|104.09|105.13|104.03|105.19|104.09|105.05|103.95|232
1647348000000|2022-03-15 12:40:00|105.14|104.04|105.16|104.06|105.22|104.12|105.05|103.95|192
1647348300000|2022-03-15 12:45:00|105.17|104.07|105.05|103.95|105.17|104.07|105.01|103.91|167
1647348600000|2022-03-15 12:50:00|105.06|103.96|105.08|103.98|105.13|104.03|104.97|103.87|204
1647348900000|2022-03-15 12:55:00|105.09|103.99|105.11|104.01|105.13|104.03|105.05|103.95|177
1647349200000|2022-03-15 13:00:00|105.1|104|105|103.9|105.12|104.02|105|103.9|170
1647349500000|2022-03-15 13:05:00|105.01|103.91|104.96|103.86|105.03|103.93|104.91|103.81|191
1647349800000|2022-03-15 13:10:00|104.97|103.87|105.07|103.97|105.17|104.07|104.95|103.85|193
1647350100000|2022-03-15 13:15:00|105.08|103.98|104.95|103.85|105.09|103.99|104.95|103.85|199
1647350400000|2022-03-15 13:20:00|104.96|103.86|104.73|103.63|104.97|103.87|104.73|103.63|145
1647350700000|2022-03-15 13:25:00|104.74|103.64|104.73|103.63|104.78|103.68|104.62|103.52|173
1647351000000|2022-03-15 13:30:00|104.74|103.64|104.68|103.58|104.84|103.74|104.65|103.55|336
1647351300000|2022-03-15 13:35:00|104.69|103.59|104.43|103.33|104.84|103.74|104.35|103.25|314
1647351600000|2022-03-15 13:40:00|104.44|103.34|104.11|103.01|104.54|103.44|103.84|102.74|432
1647351900000|2022-03-15 13:45:00|104.12|103.02|104.13|103.03|104.2|103.1|103.95|102.85|344
1647352200000|2022-03-15 13:50:00|104.14|103.04|104.16|103.06|104.55|103.45|104.12|103.02|361
1647352500000|2022-03-15 13:55:00|104.17|103.07|104.33|103.23|104.36|103.26|104.16|103.06|190
1647352800000|2022-03-15 14:00:00|104.32|103.22|104.37|103.27|104.52|103.42|104.24|103.14|293
1647353100000|2022-03-15 14:05:00|104.38|103.28|104.48|103.38|104.73|103.63|104.36|103.26|311
1647353400000|2022-03-15 14:10:00|104.47|103.37|104.44|103.34|104.58|103.48|104.36|103.26|307
1647353700000|2022-03-15 14:15:00|104.45|103.35|104.27|103.17|104.48|103.38|104.11|103.01|322
1647354000000|2022-03-15 14:20:00|104.28|103.18|104.39|103.29|104.41|103.31|104.24|103.14|271
1647354300000|2022-03-15 14:25:00|104.4|103.3|104.92|103.82|104.93|103.83|104.36|103.26|266
1647354600000|2022-03-15 14:30:00|104.93|103.83|104.66|103.56|105.32|104.22|104.63|103.53|363
1647354900000|2022-03-15 14:35:00|104.72|103.62|104.99|103.89|105.11|104.01|104.72|103.62|261
1647355200000|2022-03-15 14:40:00|104.98|103.88|105.17|104.07|105.22|104.12|104.95|103.85|233
1647355500000|2022-03-15 14:45:00|105.15|104.05|105.19|104.09|105.23|104.13|104.96|103.86|237
1647355800000|2022-03-15 14:50:00|105.2|104.1|105.29|104.19|105.3|104.2|105.01|103.91|223
1647356100000|2022-03-15 14:55:00|105.3|104.2|105.08|103.98|105.3|104.2|105.06|103.96|256
1647356400000|2022-03-15 15:00:00|105.07|103.97|105.06|103.96|105.13|104.03|104.9|103.8|317
1647356700000|2022-03-15 15:05:00|105.07|103.97|105.1|104|105.12|104.02|104.98|103.88|223
1647357000000|2022-03-15 15:10:00|105.09|103.99|105.28|104.18|105.3|104.2|105.01|103.91|256
1647357300000|2022-03-15 15:15:00|105.29|104.19|105.39|104.29|105.39|104.29|105.16|104.06|280
1647357600000|2022-03-15 15:20:00|105.42|104.32|105.32|104.22|105.42|104.32|105.32|104.22|225
1647357900000|2022-03-15 15:25:00|105.31|104.21|105.34|104.24|105.44|104.34|105.17|104.07|236
1647358200000|2022-03-15 15:30:00|105.35|104.25|105.42|104.32|105.5|104.4|105.32|104.22|224
1647358500000|2022-03-15 15:35:00|105.43|104.33|105.62|104.52|105.64|104.54|105.4|104.3|240
1647358800000|2022-03-15 15:40:00|105.61|104.51|105.69|104.59|105.77|104.67|105.57|104.47|300
1647359100000|2022-03-15 15:45:00|105.68|104.58|105.65|104.55|105.75|104.65|105.55|104.45|212
1647359400000|2022-03-15 15:50:00|105.64|104.54|105.54|104.44|105.66|104.56|105.47|104.37|225
1647359700000|2022-03-15 15:55:00|105.51|104.41|105.32|104.22|105.54|104.44|105.13|104.03|337
1647360000000|2022-03-15 16:00:00|105.33|104.23|105.47|104.37|105.53|104.43|105.14|104.04|356
1647360300000|2022-03-15 16:05:00|105.46|104.36|106.03|104.93|106.03|104.93|105.44|104.34|326
1647360600000|2022-03-15 16:10:00|106.01|104.91|105.86|104.76|106.08|104.98|105.74|104.64|251
1647360900000|2022-03-15 16:15:00|105.85|104.75|106.67|105.57|107.67|106.57|105.85|104.75|604
1647361200000|2022-03-15 16:20:00|106.68|105.58|106.76|105.66|106.8|105.7|106.48|105.38|392
1647361500000|2022-03-15 16:25:00|106.77|105.67|106.97|105.87|107.02|105.92|106.74|105.64|335
1647361800000|2022-03-15 16:30:00|106.96|105.86|107.04|105.94|107.1|106|106.84|105.74|348
1647362100000|2022-03-15 16:35:00|107.05|105.95|107.34|106.24|107.44|106.34|106.98|105.88|356
1647362400000|2022-03-15 16:40:00|107.35|106.25|107.29|106.19|107.35|106.25|107.25|106.15|201
1647362700000|2022-03-15 16:45:00|107.3|106.2|107.33|106.23|107.76|106.66|107.26|106.16|376
1647363000000|2022-03-15 16:50:00|107.32|106.22|107.31|106.21|107.35|106.25|107.15|106.05|265
1647363300000|2022-03-15 16:55:00|107.32|106.22|107.51|106.41|107.53|106.43|107.23|106.13|204
1647363600000|2022-03-15 17:00:00|107.5|106.4|107.55|106.45|107.66|106.56|107.49|106.39|224
1647363900000|2022-03-15 17:05:00|107.58|106.48|107.33|106.23|107.58|106.48|107.13|106.03|370
1647364200000|2022-03-15 17:10:00|107.32|106.22|106.97|105.87|107.33|106.23|106.96|105.86|267
1647364500000|2022-03-15 17:15:00|106.96|105.86|107.06|105.96|107.15|106.05|106.94|105.84|326
1647364800000|2022-03-15 17:20:00|107.07|105.97|106.99|105.89|107.07|105.97|106.93|105.83|265
1647365100000|2022-03-15 17:25:00|106.97|105.87|106.86|105.76|107.05|105.95|106.81|105.71|267
1647365400000|2022-03-15 17:30:00|106.84|105.74|107.05|105.95|107.11|106.01|106.83|105.73|229
1647365700000|2022-03-15 17:35:00|107.04|105.94|107.13|106.03|107.21|106.11|107.04|105.94|275
1647366000000|2022-03-15 17:40:00|107.14|106.04|107.23|106.13|107.28|106.18|107.09|105.99|252
1647366300000|2022-03-15 17:45:00|107.24|106.14|107.36|106.26|107.4|106.3|107.18|106.08|271
1647366600000|2022-03-15 17:50:00|107.38|106.28|107.4|106.3|107.44|106.34|107.33|106.23|222
1647366900000|2022-03-15 17:55:00|107.39|106.29|107.54|106.44|107.58|106.48|107.38|106.28|211
1647367200000|2022-03-15 18:00:00|107.53|106.43|107.4|106.3|107.75|106.65|107.39|106.29|301
1647367500000|2022-03-15 18:05:00|107.41|106.31|107.44|106.34|107.51|106.41|107.34|106.24|215
1647367800000|2022-03-15 18:10:00|107.43|106.33|107.52|106.42|107.64|106.54|107.38|106.28|242
1647368100000|2022-03-15 18:15:00|107.51|106.41|107.48|106.38|107.61|106.51|107.46|106.36|214
1647368400000|2022-03-15 18:20:00|107.47|106.37|107.53|106.43|107.61|106.51|107.46|106.36|203
1647368700000|2022-03-15 18:25:00|107.54|106.44|107.51|106.41|107.7|106.6|107.44|106.34|256
1647369000000|2022-03-15 18:30:00|107.49|106.39|107.53|106.43|107.58|106.48|107.4|106.3|242
1647369300000|2022-03-15 18:35:00|107.55|106.45|107.4|106.3|107.56|106.46|107.32|106.22|242
1647369600000|2022-03-15 18:40:00|107.41|106.31|107.39|106.29|107.53|106.43|107.32|106.22|244
1647369900000|2022-03-15 18:45:00|107.38|106.28|107.55|106.45|107.7|106.6|107.34|106.24|236
1647370200000|2022-03-15 18:50:00|107.56|106.46|107.63|106.53|107.72|106.62|107.54|106.44|259
1647370500000|2022-03-15 18:55:00|107.62|106.52|108.05|106.95|108.15|107.05|107.6|106.5|288
1647370800000|2022-03-15 19:00:00|108.04|106.94|108.13|107.03|108.29|107.19|107.92|106.82|466
1647371100000|2022-03-15 19:05:00|108.12|107.02|108.39|107.29|108.55|107.45|108.11|107.01|402
1647371400000|2022-03-15 19:10:00|108.38|107.28|108.37|107.27|108.7|107.6|108.36|107.26|360
1647371700000|2022-03-15 19:15:00|108.38|107.28|108.43|107.33|108.62|107.52|108.37|107.27|253
1647372000000|2022-03-15 19:20:00|108.44|107.34|108.43|107.33|108.58|107.48|108.24|107.14|334
1647372300000|2022-03-15 19:25:00|108.44|107.34|108.43|107.33|108.44|107.34|108.3|107.2|243
1647372600000|2022-03-15 19:30:00|108.44|107.34|108.43|107.33|108.56|107.46|108.31|107.21|297
1647372900000|2022-03-15 19:35:00|108.44|107.34|108.66|107.56|108.69|107.59|108.4|107.3|350
1647373200000|2022-03-15 19:40:00|108.68|107.58|108.73|107.63|108.75|107.65|108.61|107.51|355
1647373500000|2022-03-15 19:45:00|108.74|107.64|108.67|107.57|108.77|107.67|108.55|107.45|373
1647373800000|2022-03-15 19:50:00|108.66|107.56|108.84|107.74|108.88|107.78|108.48|107.38|342
1647374100000|2022-03-15 19:55:00|108.83|107.73|108.77|107.67|108.83|107.73|108.64|107.54|290
1647374400000|2022-03-15 20:00:00|108.78|107.68|109.06|107.96|109.19|108.09|108.76|107.66|306
1647374700000|2022-03-15 20:05:00|109.05|107.95|108.66|107.56|109.1|108|108.63|107.53|242
1647375000000|2022-03-15 20:10:00|108.68|107.58|108.58|107.48|108.88|107.78|108.54|107.44|403
1647375300000|2022-03-15 20:15:00|108.6|107.5|108.36|107.26|108.77|107.67|108.21|107.11|354
1647375600000|2022-03-15 20:20:00|108.37|107.27|108.36|107.26|108.42|107.32|108.2|107.1|197
1647375900000|2022-03-15 20:25:00|108.35|107.25|108.28|107.18|108.45|107.35|108.22|107.12|214
1647376200000|2022-03-15 20:30:00|108.23|107.13|108.13|107.03|108.36|107.26|107.95|106.85|268
1647376500000|2022-03-15 20:35:00|108.14|107.04|108.25|107.15|108.29|107.19|108.04|106.94|319
1647376800000|2022-03-15 20:40:00|108.24|107.14|108.06|106.96|108.41|107.31|107.95|106.85|313
1647377100000|2022-03-15 20:45:00|108.07|106.97|107.89|106.79|108.16|107.06|107.82|106.72|318
1647377400000|2022-03-15 20:50:00|107.91|106.81|107.91|106.81|107.94|106.84|107.85|106.75|191
1647377700000|2022-03-15 20:55:00|107.92|106.82|107.99|106.89|108|106.9|107.84|106.74|177
1647378000000|2022-03-15 21:00:00|107.98|106.88|107.93|106.83|108.07|106.97|107.84|106.74|126
1647378300000|2022-03-15 21:05:00|107.92|106.82|107.71|106.61|108.06|106.96|107.66|106.56|184
1647378600000|2022-03-15 21:10:00|107.72|106.62|107.87|106.77|107.91|106.81|107.63|106.53|222
1647378900000|2022-03-15 21:15:00|107.88|106.78|107.83|106.73|107.94|106.84|107.83|106.73|142
1647379200000|2022-03-15 21:20:00|107.82|106.72|107.84|106.74|107.91|106.81|107.81|106.71|134
1647379500000|2022-03-15 21:25:00|107.85|106.75|107.93|106.83|107.96|106.86|107.76|106.66|145
1647379800000|2022-03-15 21:30:00|107.92|106.82|108.08|106.98|108.25|107.15|107.91|106.81|235
1647380100000|2022-03-15 21:35:00|108.1|107|108.06|106.96|108.2|107.1|108.02|106.92|183
1647380400000|2022-03-15 21:40:00|108.05|106.95|107.99|106.89|108.11|107.01|107.93|106.83|147
1647380700000|2022-03-15 21:45:00|108|106.9|108.09|106.99|108.18|107.08|107.99|106.89|236
1647381000000|2022-03-15 21:50:00|108.1|107|108.18|107.08|108.21|107.11|108.06|106.96|205
1647381300000|2022-03-15 21:55:00|108.17|107.07|108.15|107.05|108.29|107.19|108.12|107.02|207
1647381600000|2022-03-15 22:00:00|108.17|107.07|108.35|107.25|108.39|107.29|108.11|107.01|292
1647381900000|2022-03-15 22:05:00|108.36|107.26|108.35|107.25|108.38|107.28|108.22|107.12|179
1647382200000|2022-03-15 22:10:00|108.36|107.26|108.25|107.15|108.58|107.48|108.18|107.08|263
1647382500000|2022-03-15 22:15:00|108.24|107.14|107.97|106.87|108.25|107.15|107.97|106.87|218
1647382800000|2022-03-15 22:20:00|107.98|106.88|107.69|106.59|108.02|106.92|107.67|106.57|181
1647383100000|2022-03-15 22:25:00|107.71|106.61|107.73|106.63|107.84|106.74|107.67|106.57|231
1647383400000|2022-03-15 22:30:00|107.74|106.64|107.48|106.38|107.74|106.64|107.31|106.21|366
1647383700000|2022-03-15 22:35:00|107.49|106.39|107.44|106.34|107.52|106.42|107.39|106.29|276
1647384000000|2022-03-15 22:40:00|107.45|106.35|107.49|106.39|107.57|106.47|107.43|106.33|214
1647384300000|2022-03-15 22:45:00|107.5|106.4|107.55|106.45|107.64|106.54|107.47|106.37|180
1647384600000|2022-03-15 22:50:00|107.53|106.43|107.57|106.47|107.63|106.53|107.53|106.43|104
1647384900000|2022-03-15 22:55:00|107.56|106.46|107.56|106.46|107.65|106.55|107.54|106.44|137
1647385200000|2022-03-15 23:00:00|107.57|106.47|107.7|106.6|107.83|106.73|107.54|106.44|220
1647385500000|2022-03-15 23:05:00|107.69|106.59|107.69|106.59|107.76|106.66|107.64|106.54|241
1647385800000|2022-03-15 23:10:00|107.7|106.6|107.23|106.13|107.74|106.64|107.06|105.96|259
1647386100000|2022-03-15 23:15:00|107.24|106.14|107.22|106.12|107.38|106.28|107.13|106.03|155
1647386400000|2022-03-15 23:20:00|107.24|106.14|107.27|106.17|107.39|106.29|107.21|106.11|174
1647386700000|2022-03-15 23:25:00|107.28|106.18|107.48|106.38|107.64|106.54|107.26|106.16|204
1647387000000|2022-03-15 23:30:00|107.49|106.39|107.42|106.32|107.51|106.41|107.29|106.19|142
1647387300000|2022-03-15 23:35:00|107.43|106.33|107.59|106.49|107.64|106.54|107.38|106.28|142
1647387600000|2022-03-15 23:40:00|107.58|106.48|107.77|106.67|107.85|106.75|107.57|106.47|119
1647387900000|2022-03-15 23:45:00|107.78|106.68|107.67|106.57|107.85|106.75|107.64|106.54|91
1647388200000|2022-03-15 23:50:00|107.68|106.58|107.44|106.34|107.7|106.6|107.44|106.34|187
1647388500000|2022-03-15 23:55:00|107.45|106.35|107.48|106.38|107.6|106.5|107.45|106.35|208
1647388800000|2022-03-16 00:00:00|107.52|106.42|107.58|106.48|107.63|106.53|107.46|106.36|268
1647389100000|2022-03-16 00:05:00|107.57|106.47|107.81|106.71|107.94|106.84|107.33|106.23|354
1647389400000|2022-03-16 00:10:00|107.8|106.7|107.76|106.66|107.83|106.73|107.65|106.55|207
1647389700000|2022-03-16 00:15:00|107.77|106.67|107.64|106.54|107.79|106.69|107.61|106.51|190
1647390000000|2022-03-16 00:20:00|107.65|106.55|107.26|106.16|107.68|106.58|107.06|105.96|347
1647390300000|2022-03-16 00:25:00|107.25|106.15|107.63|106.53|107.63|106.53|107.24|106.14|240
1647390600000|2022-03-16 00:30:00|107.62|106.52|107.93|106.83|107.95|106.85|107.54|106.44|304
1647390900000|2022-03-16 00:35:00|107.94|106.84|107.61|106.51|107.94|106.84|107.53|106.43|227
1647391200000|2022-03-16 00:40:00|107.6|106.5|107.56|106.46|107.69|106.59|107.46|106.36|220
1647391500000|2022-03-16 00:45:00|107.55|106.45|107.49|106.39|107.66|106.56|107.38|106.28|237
1647391800000|2022-03-16 00:50:00|107.48|106.38|107.36|106.26|107.61|106.51|107.35|106.25|262
1647392100000|2022-03-16 00:55:00|107.35|106.25|107.34|106.24|107.41|106.31|107.24|106.14|187
1647392400000|2022-03-16 01:00:00|107.33|106.23|107.49|106.39|107.49|106.39|107.21|106.11|160
1647392700000|2022-03-16 01:05:00|107.48|106.38|107.7|106.6|107.7|106.6|107.45|106.35|213
1647393000000|2022-03-16 01:10:00|107.69|106.59|107.81|106.71|107.84|106.74|107.63|106.53|212
1647393300000|2022-03-16 01:15:00|107.82|106.72|107.93|106.83|108.02|106.92|107.81|106.71|195
1647393600000|2022-03-16 01:20:00|107.94|106.84|108.02|106.92|108.03|106.93|107.84|106.74|177
1647393900000|2022-03-16 01:25:00|108.03|106.93|107.97|106.87|108.04|106.94|107.81|106.71|190
1647394200000|2022-03-16 01:30:00|107.96|106.86|107.84|106.74|108.05|106.95|107.82|106.72|216
1647394500000|2022-03-16 01:35:00|107.83|106.73|107.84|106.74|108|106.9|107.77|106.67|308
1647394800000|2022-03-16 01:40:00|107.83|106.73|108.08|106.98|108.39|107.29|107.62|106.52|425
1647395100000|2022-03-16 01:45:00|108.07|106.97|108.89|107.79|108.99|107.89|108|106.9|554
1647395400000|2022-03-16 01:50:00|108.9|107.8|108.54|107.44|108.9|107.8|108.44|107.34|358
1647395700000|2022-03-16 01:55:00|108.53|107.43|108.59|107.49|108.63|107.53|108.33|107.23|298
1647396000000|2022-03-16 02:00:00|108.58|107.48|108.97|107.87|109.03|107.93|108.53|107.43|398
1647396300000|2022-03-16 02:05:00|108.96|107.86|111.51|110.41|112.52|111.42|108.95|107.85|775
1647396600000|2022-03-16 02:10:00|111.53|110.43|111.41|110.31|112.1|111|111.21|110.11|766
1647396900000|2022-03-16 02:15:00|111.42|110.32|111.11|110.01|111.68|110.58|110.86|109.76|733
1647397200000|2022-03-16 02:20:00|111.14|110.04|110.86|109.76|111.3|110.2|110.82|109.72|559
1647397500000|2022-03-16 02:25:00|110.85|109.75|110.28|109.18|110.87|109.77|110.23|109.13|453
1647397800000|2022-03-16 02:30:00|110.32|109.22|110.51|109.41|110.64|109.54|110|108.9|517
1647398100000|2022-03-16 02:35:00|110.5|109.4|110.34|109.24|110.51|109.41|110.04|108.94|460
1647398400000|2022-03-16 02:40:00|110.35|109.25|110.27|109.17|110.46|109.36|110.22|109.12|299
1647398700000|2022-03-16 02:45:00|110.28|109.18|110.23|109.13|110.43|109.33|110.11|109.01|259
1647399000000|2022-03-16 02:50:00|110.24|109.14|110.25|109.15|110.36|109.26|110.14|109.04|243
1647399300000|2022-03-16 02:55:00|110.26|109.16|110.08|108.98|110.27|109.17|109.95|108.85|301
1647399600000|2022-03-16 03:00:00|110.07|108.97|110.05|108.95|110.28|109.18|110.04|108.94|303
1647399900000|2022-03-16 03:05:00|110.06|108.96|110|108.9|110.12|109.02|109.97|108.87|263
1647400200000|2022-03-16 03:10:00|110.01|108.91|107.75|106.65|110.06|108.96|107.54|106.44|640
1647400500000|2022-03-16 03:15:00|107.73|106.63|108.12|107.02|108.23|107.13|107.37|106.27|614
1647400800000|2022-03-16 03:20:00|108.13|107.03|108.5|107.4|108.74|107.64|108.13|107.03|507
1647401100000|2022-03-16 03:25:00|108.51|107.41|108.56|107.46|108.74|107.64|108.47|107.37|469
1647401400000|2022-03-16 03:30:00|108.58|107.48|108.12|107.02|108.68|107.58|108.01|106.91|400
1647401700000|2022-03-16 03:35:00|108.13|107.03|107.93|106.83|108.28|107.18|107.83|106.73|436
1647402000000|2022-03-16 03:40:00|107.94|106.84|107.53|106.43|108.06|106.96|106.91|105.81|611
1647402300000|2022-03-16 03:45:00|107.52|106.42|107.52|106.42|107.85|106.75|107.52|106.42|378
1647402600000|2022-03-16 03:50:00|107.56|106.46|107.12|106.02|107.63|106.53|106.96|105.86|438
1647402900000|2022-03-16 03:55:00|107.1|106|107.24|106.14|107.43|106.33|107.1|106|351
1647403200000|2022-03-16 04:00:00|107.23|106.13|107.32|106.22|107.33|106.23|106.95|105.85|408
1647403500000|2022-03-16 04:05:00|107.33|106.23|107.18|106.08|107.35|106.25|107.14|106.04|272
1647403800000|2022-03-16 04:10:00|107.19|106.09|107.16|106.06|107.35|106.25|107.14|106.04|214
1647404100000|2022-03-16 04:15:00|107.17|106.07|106.82|105.72|107.21|106.11|106.59|105.49|363
1647404400000|2022-03-16 04:20:00|106.83|105.73|106.55|105.45|106.89|105.79|106.37|105.27|361
1647404700000|2022-03-16 04:25:00|106.54|105.44|106.64|105.54|106.73|105.63|106.51|105.41|358
1647405000000|2022-03-16 04:30:00|106.63|105.53|106.51|105.41|106.65|105.55|106.36|105.26|279
1647405300000|2022-03-16 04:35:00|106.53|105.43|106.57|105.47|106.6|105.5|106.43|105.33|276
1647405600000|2022-03-16 04:40:00|106.58|105.48|106.52|105.42|106.64|105.54|106.41|105.31|267
1647405900000|2022-03-16 04:45:00|106.53|105.43|106.61|105.51|106.63|105.53|106.51|105.41|334
1647406200000|2022-03-16 04:50:00|106.6|105.5|106.71|105.61|106.76|105.66|106.6|105.5|196
1647406500000|2022-03-16 04:55:00|106.7|105.6|106.66|105.56|106.71|105.61|106.62|105.52|251
1647406800000|2022-03-16 05:00:00|106.65|105.55|106.34|105.24|106.69|105.59|106.26|105.16|326
1647407100000|2022-03-16 05:05:00|106.33|105.23|106.58|105.48|106.6|105.5|106.33|105.23|217
1647407400000|2022-03-16 05:10:00|106.59|105.49|106.57|105.47|106.62|105.52|106.53|105.43|176
1647407700000|2022-03-16 05:15:00|106.58|105.48|106.5|105.4|106.63|105.53|106.49|105.39|191
1647408000000|2022-03-16 05:20:00|106.51|105.41|106.43|105.33|106.54|105.44|106.35|105.25|259
1647408300000|2022-03-16 05:25:00|106.44|105.34|106.45|105.35|106.46|105.36|106.41|105.31|203
1647408600000|2022-03-16 05:30:00|106.46|105.36|106.65|105.55|106.66|105.56|106.36|105.26|245
1647408900000|2022-03-16 05:35:00|106.66|105.56|106.77|105.67|106.79|105.69|106.63|105.53|185
1647409200000|2022-03-16 05:40:00|106.78|105.68|107.23|106.13|107.33|106.23|106.77|105.67|375
1647409500000|2022-03-16 05:45:00|107.24|106.14|107.11|106.01|107.33|106.23|107.11|106.01|291
1647409800000|2022-03-16 05:50:00|107.12|106.02|107.14|106.04|107.16|106.06|107.02|105.92|228
1647410100000|2022-03-16 05:55:00|107.13|106.03|107.27|106.17|107.27|106.17|107.07|105.97|246
1647410400000|2022-03-16 06:00:00|107.26|106.16|107.29|106.19|107.3|106.2|107.15|106.05|222
1647410700000|2022-03-16 06:05:00|107.31|106.21|107.44|106.34|107.51|106.41|107.29|106.19|237
1647411000000|2022-03-16 06:10:00|107.45|106.35|107.5|106.4|107.62|106.52|107.43|106.33|245
1647411300000|2022-03-16 06:15:00|107.49|106.39|107.66|106.56|107.86|106.76|107.47|106.37|291
1647411600000|2022-03-16 06:20:00|107.67|106.57|107.7|106.6|107.73|106.63|107.59|106.49|217
1647411900000|2022-03-16 06:25:00|107.71|106.61|107.62|106.52|107.72|106.62|107.59|106.49|251
1647412200000|2022-03-16 06:30:00|107.63|106.53|107.67|106.57|107.71|106.61|107.58|106.48|344
1647412500000|2022-03-16 06:35:00|107.65|106.55|107.77|106.67|107.79|106.69|107.55|106.45|240
1647412800000|2022-03-16 06:40:00|107.76|106.66|107.92|106.82|107.95|106.85|107.72|106.62|212
1647413100000|2022-03-16 06:45:00|107.91|106.81|107.93|106.83|107.95|106.85|107.67|106.57|343
1647413400000|2022-03-16 06:50:00|107.94|106.84|107.86|106.76|107.95|106.85|107.83|106.73|205
1647413700000|2022-03-16 06:55:00|107.87|106.77|107.89|106.79|107.95|106.85|107.78|106.68|298
1647414000000|2022-03-16 07:00:00|107.9|106.8|107.65|106.55|107.92|106.82|107.59|106.49|323
1647414300000|2022-03-16 07:05:00|107.64|106.54|107.57|106.47|107.65|106.55|107.43|106.33|217
1647414600000|2022-03-16 07:10:00|107.58|106.48|107.66|106.56|107.68|106.58|107.53|106.43|179
1647414900000|2022-03-16 07:15:00|107.67|106.57|107.57|106.47|107.73|106.63|107.51|106.41|253
1647415200000|2022-03-16 07:20:00|107.58|106.48|107.5|106.4|107.59|106.49|107.41|106.31|228
1647415500000|2022-03-16 07:25:00|107.51|106.41|107.48|106.38|107.59|106.49|107.41|106.31|229
1647415800000|2022-03-16 07:30:00|107.47|106.37|107.49|106.39|107.54|106.44|107.26|106.16|210
1647416100000|2022-03-16 07:35:00|107.5|106.4|107.58|106.48|107.61|106.51|107.43|106.33|238
1647416400000|2022-03-16 07:40:00|107.59|106.49|107.45|106.35|107.59|106.49|107.34|106.24|246
1647416700000|2022-03-16 07:45:00|107.46|106.36|107.72|106.62|107.72|106.62|107.44|106.34|261
1647417000000|2022-03-16 07:50:00|107.71|106.61|107.64|106.54|107.75|106.65|107.63|106.53|288
1647417300000|2022-03-16 07:55:00|107.63|106.53|107.72|106.62|107.73|106.63|107.55|106.45|208
1647417600000|2022-03-16 08:00:00|107.73|106.63|107.78|106.68|107.86|106.76|107.63|106.53|305
1647417900000|2022-03-16 08:05:00|107.79|106.69|108.22|107.12|108.22|107.12|107.73|106.63|253
1647418200000|2022-03-16 08:10:00|108.23|107.13|108.05|106.95|108.23|107.13|107.92|106.82|322
1647418500000|2022-03-16 08:15:00|108.06|106.96|108.15|107.05|108.2|107.1|107.88|106.78|347
1647418800000|2022-03-16 08:20:00|108.12|107.02|107.96|106.86|108.15|107.05|107.92|106.82|278
1647419100000|2022-03-16 08:25:00|107.98|106.88|107.93|106.83|107.98|106.88|107.82|106.72|227
1647419400000|2022-03-16 08:30:00|107.94|106.84|108.07|106.97|108.1|107|107.81|106.71|291
1647419700000|2022-03-16 08:35:00|108.06|106.96|108.87|107.77|108.98|107.88|107.98|106.88|395
1647420000000|2022-03-16 08:40:00|108.85|107.75|108.39|107.29|109.06|107.96|107.89|106.79|603
1647420300000|2022-03-16 08:45:00|108.38|107.28|108.56|107.46|108.86|107.76|108.22|107.12|514
1647420600000|2022-03-16 08:50:00|108.57|107.47|108.56|107.46|108.67|107.57|108.27|107.17|382
1647420900000|2022-03-16 08:55:00|108.55|107.45|108.46|107.36|108.72|107.62|108.45|107.35|317
1647421200000|2022-03-16 09:00:00|108.47|107.37|108.56|107.46|108.66|107.56|108.39|107.29|347
1647421500000|2022-03-16 09:05:00|108.55|107.45|108.43|107.33|109.01|107.91|108.23|107.13|515
1647421800000|2022-03-16 09:10:00|108.44|107.34|108.48|107.38|108.57|107.47|108.32|107.22|363
1647422100000|2022-03-16 09:15:00|108.47|107.37|108.45|107.35|108.73|107.63|108.4|107.3|322
1647422400000|2022-03-16 09:20:00|108.46|107.36|108.69|107.59|108.74|107.64|108.46|107.36|274
1647422700000|2022-03-16 09:25:00|108.7|107.6|108.79|107.69|108.8|107.7|108.61|107.51|297
1647423000000|2022-03-16 09:30:00|108.8|107.7|108.59|107.49|108.87|107.77|108.57|107.47|297
1647423300000|2022-03-16 09:35:00|108.58|107.48|108.24|107.14|108.61|107.51|108.23|107.13|284
1647423600000|2022-03-16 09:40:00|108.25|107.15|108.12|107.02|108.38|107.28|108.08|106.98|310
1647423900000|2022-03-16 09:45:00|108.13|107.03|108.2|107.1|108.22|107.12|108.02|106.92|246
1647424200000|2022-03-16 09:50:00|108.21|107.11|108.18|107.08|108.32|107.22|108.17|107.07|261
1647424500000|2022-03-16 09:55:00|108.19|107.09|108.19|107.09|108.24|107.14|108.15|107.05|200
1647424800000|2022-03-16 10:00:00|108.2|107.1|108.12|107.02|108.33|107.23|108.05|106.95|272
1647425100000|2022-03-16 10:05:00|108.13|107.03|107.96|106.86|108.13|107.03|107.86|106.76|243
1647425400000|2022-03-16 10:10:00|107.97|106.87|108.15|107.05|108.25|107.15|107.97|106.87|227
1647425700000|2022-03-16 10:15:00|108.16|107.06|108.35|107.25|108.46|107.36|108.16|107.06|251
1647426000000|2022-03-16 10:20:00|108.34|107.24|108.33|107.23|108.42|107.32|108.28|107.18|193
1647426300000|2022-03-16 10:25:00|108.32|107.22|108.17|107.07|108.36|107.26|108.15|107.05|280
1647426600000|2022-03-16 10:30:00|108.16|107.06|108.15|107.05|108.38|107.28|108.11|107.01|252
1647426900000|2022-03-16 10:35:00|108.14|107.04|108.05|106.95|108.18|107.08|107.93|106.83|295
1647427200000|2022-03-16 10:40:00|108.06|106.96|108.13|107.03|108.2|107.1|108.05|106.95|210
1647427500000|2022-03-16 10:45:00|108.14|107.04|108.17|107.07|108.34|107.24|108.14|107.04|270
1647427800000|2022-03-16 10:50:00|108.16|107.06|108.06|106.96|108.19|107.09|108.02|106.92|231
1647428100000|2022-03-16 10:55:00|108.07|106.97|107.96|106.86|108.07|106.97|107.92|106.82|232
1647428400000|2022-03-16 11:00:00|107.95|106.85|107.75|106.65|108.04|106.94|107.75|106.65|269
1647428700000|2022-03-16 11:05:00|107.76|106.66|107.85|106.75|107.89|106.79|107.66|106.56|210
1647429000000|2022-03-16 11:10:00|107.86|106.76|107.94|106.84|107.95|106.85|107.78|106.68|157
1647429300000|2022-03-16 11:15:00|107.93|106.83|108.09|106.99|108.36|107.26|107.87|106.77|316
1647429600000|2022-03-16 11:20:00|108.1|107|108.16|107.06|108.24|107.14|108.04|106.94|200
1647429900000|2022-03-16 11:25:00|108.15|107.05|108.24|107.14|108.26|107.16|108.12|107.02|218
1647430200000|2022-03-16 11:30:00|108.23|107.13|108.53|107.43|108.54|107.44|108.2|107.1|235
1647430500000|2022-03-16 11:35:00|108.54|107.44|108.39|107.29|108.64|107.54|108.31|107.21|324
1647430800000|2022-03-16 11:40:00|108.38|107.28|108.46|107.36|108.58|107.48|108.38|107.28|328
1647431100000|2022-03-16 11:45:00|108.47|107.37|108.36|107.26|108.66|107.56|108.3|107.2|326
1647431400000|2022-03-16 11:50:00|108.35|107.25|108.37|107.27|108.43|107.33|108.32|107.22|203
1647431700000|2022-03-16 11:55:00|108.38|107.28|108.33|107.23|108.44|107.34|108.16|107.06|279
1647432000000|2022-03-16 12:00:00|108.34|107.24|108.49|107.39|108.5|107.4|108.33|107.23|284
1647432300000|2022-03-16 12:05:00|108.48|107.38|108.27|107.17|108.49|107.39|108.26|107.16|173
1647432600000|2022-03-16 12:10:00|108.26|107.16|108.06|106.96|108.3|107.2|108.03|106.93|305
1647432900000|2022-03-16 12:15:00|108.05|106.95|107.97|106.87|108.15|107.05|107.95|106.85|217
1647433200000|2022-03-16 12:20:00|107.96|106.86|108.01|106.91|108.05|106.95|107.88|106.78|239
1647433500000|2022-03-16 12:25:00|108.02|106.92|108.09|106.99|108.15|107.05|108.01|106.91|227
1647433800000|2022-03-16 12:30:00|108.08|106.98|107.99|106.89|108.13|107.03|107.95|106.85|217
1647434100000|2022-03-16 12:35:00|108|106.9|107.94|106.84|108.04|106.94|107.89|106.79|276
1647434400000|2022-03-16 12:40:00|107.93|106.83|107.92|106.82|107.97|106.87|107.91|106.81|200
1647434700000|2022-03-16 12:45:00|107.93|106.83|107.95|106.85|107.97|106.87|107.84|106.74|296
1647435000000|2022-03-16 12:50:00|107.96|106.86|108.25|107.15|108.29|107.19|107.91|106.81|296
1647435300000|2022-03-16 12:55:00|108.26|107.16|108.16|107.06|108.37|107.27|108.15|107.05|229
1647435600000|2022-03-16 13:00:00|108.15|107.05|108.13|107.03|108.22|107.12|108.03|106.93|241
1647435900000|2022-03-16 13:05:00|108.12|107.02|107.75|106.65|108.13|107.03|107.68|106.58|257
1647436200000|2022-03-16 13:10:00|107.76|106.66|107.66|106.56|107.84|106.74|107.64|106.54|275
1647436500000|2022-03-16 13:15:00|107.65|106.55|107.9|106.8|107.92|106.82|107.64|106.54|253
1647436800000|2022-03-16 13:20:00|107.91|106.81|107.92|106.82|107.96|106.86|107.83|106.73|277
1647437100000|2022-03-16 13:25:00|107.94|106.84|107.9|106.8|107.96|106.86|107.81|106.71|292
1647437400000|2022-03-16 13:30:00|107.91|106.81|108|106.9|108.28|107.18|107.66|106.56|451
1647437700000|2022-03-16 13:35:00|108.02|106.92|108.17|107.07|108.34|107.24|107.99|106.89|422
1647438000000|2022-03-16 13:40:00|108.16|107.06|108.13|107.03|108.29|107.19|108.02|106.92|313
1647438300000|2022-03-16 13:45:00|108.14|107.04|108.19|107.09|108.34|107.24|108.14|107.04|259
1647438600000|2022-03-16 13:50:00|108.18|107.08|108.32|107.22|108.35|107.25|108.17|107.07|272
1647438900000|2022-03-16 13:55:00|108.31|107.21|108.36|107.26|108.41|107.31|108.23|107.13|355
1647439200000|2022-03-16 14:00:00|108.38|107.28|107.92|106.82|108.98|107.88|107.84|106.74|554
1647439500000|2022-03-16 14:05:00|107.94|106.84|108.25|107.15|108.35|107.25|107.92|106.82|362
1647439800000|2022-03-16 14:10:00|108.24|107.14|108.86|107.76|108.95|107.85|108.2|107.1|453
1647440100000|2022-03-16 14:15:00|108.87|107.77|109.04|107.94|109.79|108.69|108.86|107.76|621
1647440400000|2022-03-16 14:20:00|109.03|107.93|109.38|108.28|109.68|108.58|108.98|107.88|495
1647440700000|2022-03-16 14:25:00|109.39|108.29|109.49|108.39|109.57|108.47|109.2|108.1|395
1647441000000|2022-03-16 14:30:00|109.5|108.4|109.77|108.67|109.85|108.75|109.32|108.22|420
1647441300000|2022-03-16 14:35:00|109.78|108.68|109.75|108.65|109.8|108.7|109.45|108.35|362
1647441600000|2022-03-16 14:40:00|109.76|108.66|109.14|108.04|109.93|108.83|108.94|107.84|633
1647441900000|2022-03-16 14:45:00|109.16|108.06|109.23|108.13|109.34|108.24|108.99|107.89|425
1647442200000|2022-03-16 14:50:00|109.26|108.16|109.54|108.44|109.56|108.46|109.23|108.13|323
1647442500000|2022-03-16 14:55:00|109.53|108.43|109.54|108.44|109.56|108.46|109.26|108.16|314
1647442800000|2022-03-16 15:00:00|109.55|108.45|109.67|108.57|109.7|108.6|109.39|108.29|380
1647443100000|2022-03-16 15:05:00|109.66|108.56|109.5|108.4|109.91|108.81|109.44|108.34|322
1647443400000|2022-03-16 15:10:00|109.51|108.41|109.59|108.49|109.6|108.5|109.44|108.34|256
1647443700000|2022-03-16 15:15:00|109.58|108.48|109.55|108.45|109.6|108.5|109.41|108.31|333
1647444000000|2022-03-16 15:20:00|109.56|108.46|109.51|108.41|109.56|108.46|109.42|108.32|237
1647444300000|2022-03-16 15:25:00|109.5|108.4|109.47|108.37|109.56|108.46|109.45|108.35|180
1647444600000|2022-03-16 15:30:00|109.48|108.38|109.35|108.25|109.55|108.45|109.31|108.21|298
1647444900000|2022-03-16 15:35:00|109.37|108.27|108.88|107.78|109.38|108.28|108.88|107.78|308
1647445200000|2022-03-16 15:40:00|108.89|107.79|108.95|107.85|108.96|107.86|108.84|107.74|242
1647445500000|2022-03-16 15:45:00|108.94|107.84|108.85|107.75|108.95|107.85|108.83|107.73|195
1647445800000|2022-03-16 15:50:00|108.86|107.76|109.13|108.03|109.14|108.04|108.83|107.73|222
1647446100000|2022-03-16 15:55:00|109.12|108.02|109.05|107.95|109.25|108.15|109.02|107.92|266
1647446400000|2022-03-16 16:00:00|109.06|107.96|109.61|108.51|109.65|108.55|109.06|107.96|362
1647446700000|2022-03-16 16:05:00|109.6|108.5|109.52|108.42|109.62|108.52|109.43|108.33|246
1647447000000|2022-03-16 16:10:00|109.53|108.43|109.51|108.41|109.56|108.46|109.42|108.32|257
1647447300000|2022-03-16 16:15:00|109.5|108.4|109.34|108.24|109.52|108.42|109.33|108.23|212
1647447600000|2022-03-16 16:20:00|109.33|108.23|108.44|107.34|109.33|108.23|108.22|107.12|492
1647447900000|2022-03-16 16:25:00|108.43|107.33|108.41|107.31|108.58|107.48|108.26|107.16|528
1647448200000|2022-03-16 16:30:00|108.42|107.32|108.65|107.55|108.73|107.63|108.37|107.27|452
1647448500000|2022-03-16 16:35:00|108.66|107.56|108.75|107.65|108.77|107.67|108.61|107.51|249
1647448800000|2022-03-16 16:40:00|108.76|107.66|108.99|107.89|109.09|107.99|108.73|107.63|253
1647449100000|2022-03-16 16:45:00|109|107.9|108.68|107.58|109.09|107.99|108.6|107.5|299
1647449400000|2022-03-16 16:50:00|108.69|107.59|108.87|107.77|108.91|107.81|108.65|107.55|237
1647449700000|2022-03-16 16:55:00|108.86|107.76|109.03|107.93|109.06|107.96|108.74|107.64|269
1647450000000|2022-03-16 17:00:00|109.04|107.94|108.77|107.67|109.04|107.94|108.75|107.65|293
1647450300000|2022-03-16 17:05:00|108.78|107.68|108.5|107.4|108.87|107.77|108.45|107.35|288
1647450600000|2022-03-16 17:10:00|108.49|107.39|108.82|107.72|108.83|107.73|108.43|107.33|322
1647450900000|2022-03-16 17:15:00|108.83|107.73|108.76|107.66|108.88|107.78|108.74|107.64|240
1647451200000|2022-03-16 17:20:00|108.77|107.67|108.84|107.74|108.89|107.79|108.64|107.54|214
1647451500000|2022-03-16 17:25:00|108.83|107.73|108.85|107.75|108.99|107.89|108.74|107.64|239
1647451800000|2022-03-16 17:30:00|108.86|107.76|109.37|108.27|109.71|108.61|108.85|107.75|386
1647452100000|2022-03-16 17:35:00|109.39|108.29|109.47|108.37|109.6|108.5|109.25|108.15|285
1647452400000|2022-03-16 17:40:00|109.46|108.36|109.33|108.23|109.46|108.36|109.24|108.14|260
1647452700000|2022-03-16 17:45:00|109.34|108.24|109.27|108.17|109.34|108.24|109.23|108.13|264
1647453000000|2022-03-16 17:50:00|109.26|108.16|108.93|107.83|109.27|108.17|108.81|107.71|411
1647453300000|2022-03-16 17:55:00|108.94|107.84|109.09|107.99|109.12|108.02|108.62|107.52|450
1647453600000|2022-03-16 18:00:00|109.08|107.98|107.84|106.74|109.4|108.3|107.74|106.64|838
1647453900000|2022-03-16 18:05:00|107.82|106.72|107.47|106.37|108.22|107.12|107.21|106.11|743
1647454200000|2022-03-16 18:10:00|107.45|106.35|107.57|106.47|107.66|106.56|107.13|106.03|630
1647454500000|2022-03-16 18:15:00|107.58|106.48|108.16|107.06|108.29|107.19|107.53|106.43|477
1647454800000|2022-03-16 18:20:00|108.15|107.05|107.45|106.35|108.29|107.19|107.39|106.29|389
1647455100000|2022-03-16 18:25:00|107.46|106.36|107.37|106.27|107.74|106.64|107.35|106.25|440
1647455400000|2022-03-16 18:30:00|107.33|106.23|107.07|105.97|107.45|106.35|106.69|105.59|557
1647455700000|2022-03-16 18:35:00|107.05|105.95|107.97|106.87|108.02|106.92|106.97|105.87|526
1647456000000|2022-03-16 18:40:00|107.96|106.86|108.3|107.2|108.52|107.42|107.94|106.84|460
1647456300000|2022-03-16 18:45:00|108.29|107.19|108.06|106.96|108.47|107.37|107.98|106.88|327
1647456600000|2022-03-16 18:50:00|108.05|106.95|108.16|107.06|108.24|107.14|107.98|106.88|325
1647456900000|2022-03-16 18:55:00|108.17|107.07|108.27|107.17|108.44|107.34|108.16|107.06|274
1647457200000|2022-03-16 19:00:00|108.26|107.16|108.29|107.19|108.33|107.23|108.05|106.95|255
1647457500000|2022-03-16 19:05:00|108.3|107.2|108.46|107.36|108.53|107.43|108.18|107.08|270
1647457800000|2022-03-16 19:10:00|108.47|107.37|109.39|108.29|109.39|108.29|108.47|107.37|316
1647458100000|2022-03-16 19:15:00|109.41|108.31|109.56|108.46|109.63|108.53|109.23|108.13|358
1647458400000|2022-03-16 19:20:00|109.57|108.47|109.66|108.56|109.76|108.66|109.47|108.37|300
1647458700000|2022-03-16 19:25:00|109.65|108.55|110.09|108.99|110.27|109.17|109.61|108.51|409
1647459000000|2022-03-16 19:30:00|110.11|109.01|109.72|108.62|110.15|109.05|109.35|108.25|348
1647459300000|2022-03-16 19:35:00|109.71|108.61|109.5|108.4|109.72|108.62|109.43|108.33|217
1647459600000|2022-03-16 19:40:00|109.47|108.37|109.71|108.61|109.76|108.66|109.44|108.34|256
1647459900000|2022-03-16 19:45:00|109.72|108.62|109.94|108.84|109.96|108.86|109.67|108.57|248
1647460200000|2022-03-16 19:50:00|109.95|108.85|109.87|108.77|110.19|109.09|109.83|108.73|228
1647460500000|2022-03-16 19:55:00|109.88|108.78|110.16|109.06|110.16|109.06|109.86|108.76|165
1647460800000|2022-03-16 20:00:00|110.17|109.07|110.07|108.97|110.26|109.16|110.03|108.93|145
1647461100000|2022-03-16 20:05:00|110.06|108.96|110.61|109.51|110.68|109.58|110.06|108.96|243
1647461400000|2022-03-16 20:10:00|110.62|109.52|111.01|109.91|111.13|110.03|110.56|109.46|393
1647461700000|2022-03-16 20:15:00|111|109.9|110.21|109.11|111|109.9|109.3|108.2|386
1647462000000|2022-03-16 20:20:00|110.22|109.12|110.37|109.27|110.48|109.38|110.01|108.91|252
1647462300000|2022-03-16 20:25:00|110.38|109.28|110.82|109.72|110.87|109.77|110.24|109.14|205
1647462600000|2022-03-16 20:30:00|110.84|109.74|110.45|109.35|110.95|109.85|110.44|109.34|218
1647462900000|2022-03-16 20:35:00|110.46|109.36|110.46|109.36|110.55|109.45|110.38|109.28|211
1647463200000|2022-03-16 20:40:00|110.45|109.35|110.66|109.56|110.71|109.61|110.45|109.35|190
1647463500000|2022-03-16 20:45:00|110.65|109.55|110.58|109.48|110.65|109.55|110.54|109.44|108
1647463800000|2022-03-16 20:50:00|110.61|109.51|110.49|109.39|110.64|109.54|110.48|109.38|154
1647464100000|2022-03-16 20:55:00|110.48|109.38|110.52|109.42|110.59|109.49|110.48|109.38|80
1647464400000|2022-03-16 21:00:00|110.53|109.43|110.6|109.5|110.62|109.52|110.53|109.43|88
1647464700000|2022-03-16 21:05:00|110.61|109.51|110.78|109.68|110.83|109.73|110.6|109.5|100
1647465000000|2022-03-16 21:10:00|110.77|109.67|110.49|109.39|110.77|109.67|110.47|109.37|167
1647465300000|2022-03-16 21:15:00|110.48|109.38|109.94|108.84|110.48|109.38|109.88|108.78|180
1647465600000|2022-03-16 21:20:00|109.95|108.85|110.12|109.02|110.18|109.08|109.93|108.83|190
1647465900000|2022-03-16 21:25:00|110.13|109.03|110.03|108.93|110.14|109.04|110.02|108.92|187
1647466200000|2022-03-16 21:30:00|110.04|108.94|110.01|108.91|110.07|108.97|110|108.9|105
1647466500000|2022-03-16 21:35:00|110|108.9|110.02|108.92|110.26|109.16|110|108.9|130
1647466800000|2022-03-16 21:40:00|110.01|108.91|109.99|108.89|110.13|109.03|109.91|108.81|203
1647467100000|2022-03-16 21:45:00|109.98|108.88|110.35|109.25|110.38|109.28|109.98|108.88|187
1647467400000|2022-03-16 21:50:00|110.34|109.24|110.37|109.27|110.41|109.31|110.32|109.22|231
1647467700000|2022-03-16 21:55:00|110.36|109.26|110.22|109.12|110.38|109.28|110.21|109.11|162
1647468000000|2022-03-16 22:00:00|110.23|109.13|110.32|109.22|110.34|109.24|110.22|109.12|142
1647468300000|2022-03-16 22:05:00|110.33|109.23|110.26|109.16|110.37|109.27|110.22|109.12|140
1647468600000|2022-03-16 22:10:00|110.25|109.15|111.72|110.62|111.92|110.82|110.22|109.12|439
1647468900000|2022-03-16 22:15:00|111.73|110.63|111.06|109.96|111.74|110.64|111.03|109.93|423
1647469200000|2022-03-16 22:20:00|111.05|109.95|111.1|110|111.13|110.03|110.76|109.66|257
1647469500000|2022-03-16 22:25:00|111.11|110.01|110.97|109.87|111.14|110.04|110.78|109.68|235
1647469800000|2022-03-16 22:30:00|110.96|109.86|110.9|109.8|110.97|109.87|110.72|109.62|226
1647470100000|2022-03-16 22:35:00|110.89|109.79|110.69|109.59|111.09|109.99|110.68|109.58|269
1647470400000|2022-03-16 22:40:00|110.68|109.58|110.74|109.64|110.92|109.82|110.68|109.58|210
1647470700000|2022-03-16 22:45:00|110.73|109.63|110.63|109.53|110.77|109.67|110.58|109.48|102
1647471000000|2022-03-16 22:50:00|110.62|109.52|110.74|109.64|110.84|109.74|110.62|109.52|177
1647471300000|2022-03-16 22:55:00|110.75|109.65|111.05|109.95|111.21|110.11|110.73|109.63|283
1647471600000|2022-03-16 23:00:00|111.04|109.94|111.3|110.2|111.35|110.25|110.96|109.86|275
1647471900000|2022-03-16 23:05:00|111.29|110.19|111.35|110.25|111.47|110.37|111.27|110.17|192
1647472200000|2022-03-16 23:10:00|111.36|110.26|111.43|110.33|111.49|110.39|111.34|110.24|271
1647472500000|2022-03-16 23:15:00|111.44|110.34|111.56|110.46|111.64|110.54|111.42|110.32|275
1647472800000|2022-03-16 23:20:00|111.55|110.45|111.66|110.56|111.74|110.64|111.51|110.41|278
1647473100000|2022-03-16 23:25:00|111.67|110.57|111.74|110.64|111.82|110.72|111.55|110.45|278
1647473400000|2022-03-16 23:30:00|111.75|110.65|111.56|110.46|111.81|110.71|111.46|110.36|285
1647473700000|2022-03-16 23:35:00|111.54|110.44|111.55|110.45|111.64|110.54|111.51|110.41|253
1647474000000|2022-03-16 23:40:00|111.54|110.44|111.75|110.65|111.9|110.8|111.53|110.43|205
1647474300000|2022-03-16 23:45:00|111.74|110.64|111.85|110.75|111.87|110.77|111.69|110.59|280
1647474600000|2022-03-16 23:50:00|111.86|110.76|111.89|110.79|112.03|110.93|111.81|110.71|215
1647474900000|2022-03-16 23:55:00|111.91|110.81|111.9|110.8|112.05|110.95|111.88|110.78|226
1647475200000|2022-03-17 00:00:00|111.89|110.79|111.84|110.74|112.22|111.12|111.79|110.69|376
1647475500000|2022-03-17 00:05:00|111.86|110.76|111.36|110.26|111.87|110.77|111.26|110.16|268
1647475800000|2022-03-17 00:10:00|111.37|110.27|111.38|110.28|111.68|110.58|111.34|110.24|331
1647476100000|2022-03-17 00:15:00|111.39|110.29|111.52|110.42|111.54|110.44|111.32|110.22|221
1647476400000|2022-03-17 00:20:00|111.53|110.43|111.6|110.5|111.78|110.68|111.47|110.37|249
1647476700000|2022-03-17 00:25:00|111.59|110.49|111.45|110.35|111.67|110.57|111.44|110.34|242
1647477000000|2022-03-17 00:30:00|111.44|110.34|111.27|110.17|111.55|110.45|111.23|110.13|267
1647477300000|2022-03-17 00:35:00|111.26|110.16|111.24|110.14|111.36|110.26|111.22|110.12|184
1647477600000|2022-03-17 00:40:00|111.25|110.15|111.38|110.28|111.38|110.28|111.15|110.05|219
1647477900000|2022-03-17 00:45:00|111.37|110.27|111.36|110.26|111.43|110.33|111.27|110.17|208
1647478200000|2022-03-17 00:50:00|111.35|110.25|111.38|110.28|111.43|110.33|111.29|110.19|188
1647478500000|2022-03-17 00:55:00|111.39|110.29|111.54|110.44|111.55|110.45|111.38|110.28|177
1647478800000|2022-03-17 01:00:00|111.53|110.43|111.11|110.01|111.56|110.46|111.11|110.01|223
1647479100000|2022-03-17 01:05:00|111.1|110|110.55|109.45|111.16|110.06|110.28|109.18|294
1647479400000|2022-03-17 01:10:00|110.54|109.44|110.43|109.33|110.54|109.44|110.36|109.26|175
1647479700000|2022-03-17 01:15:00|110.44|109.34|110.56|109.46|110.57|109.47|110.43|109.33|162
1647480000000|2022-03-17 01:20:00|110.57|109.47|110.3|109.2|110.67|109.57|110.28|109.18|213
1647480300000|2022-03-17 01:25:00|110.29|109.19|110.45|109.35|110.52|109.42|110.29|109.19|211
1647480600000|2022-03-17 01:30:00|110.44|109.34|110.7|109.6|110.75|109.65|110.44|109.34|227
1647480900000|2022-03-17 01:35:00|110.71|109.61|110.63|109.53|110.77|109.67|110.59|109.49|212
1647481200000|2022-03-17 01:40:00|110.62|109.52|110.66|109.56|110.69|109.59|110.59|109.49|164
1647481500000|2022-03-17 01:45:00|110.67|109.57|110.94|109.84|111.43|110.33|110.64|109.54|449
1647481800000|2022-03-17 01:50:00|110.95|109.85|111.06|109.96|111.1|110|110.71|109.61|369
1647482100000|2022-03-17 01:55:00|111.07|109.97|111.18|110.08|111.22|110.12|110.93|109.83|265
1647482400000|2022-03-17 02:00:00|111.17|110.07|111.03|109.93|111.38|110.28|110.99|109.89|419
1647482700000|2022-03-17 02:05:00|111.04|109.94|110.9|109.8|111.07|109.97|110.89|109.79|280
1647483000000|2022-03-17 02:10:00|110.89|109.79|110.79|109.69|110.95|109.85|110.75|109.65|251
1647483300000|2022-03-17 02:15:00|110.78|109.68|110.63|109.53|110.81|109.71|110.56|109.46|211
1647483600000|2022-03-17 02:20:00|110.62|109.52|110.59|109.49|110.79|109.69|110.56|109.46|187
1647483900000|2022-03-17 02:25:00|110.58|109.48|110.59|109.49|110.62|109.52|110.53|109.43|166
1647484200000|2022-03-17 02:30:00|110.6|109.5|110.59|109.49|110.65|109.55|110.47|109.37|155
1647484500000|2022-03-17 02:35:00|110.58|109.48|110.67|109.57|110.79|109.69|110.57|109.47|150
1647484800000|2022-03-17 02:40:00|110.65|109.55|110.74|109.64|110.76|109.66|110.6|109.5|168
1647485100000|2022-03-17 02:45:00|110.75|109.65|110.88|109.78|110.9|109.8|110.72|109.62|184
1647485400000|2022-03-17 02:50:00|110.89|109.79|110.89|109.79|110.98|109.88|110.85|109.75|206
1647485700000|2022-03-17 02:55:00|110.87|109.77|110.94|109.84|110.94|109.84|110.77|109.67|193
1647486000000|2022-03-17 03:00:00|110.95|109.85|110.86|109.76|110.96|109.86|110.72|109.62|200
1647486300000|2022-03-17 03:05:00|110.87|109.77|110.7|109.6|110.87|109.77|110.65|109.55|200
1647486600000|2022-03-17 03:10:00|110.69|109.59|110.72|109.62|110.76|109.66|110.64|109.54|146
1647486900000|2022-03-17 03:15:00|110.73|109.63|110.72|109.62|110.85|109.75|110.69|109.59|158
1647487200000|2022-03-17 03:20:00|110.71|109.61|110.85|109.75|110.85|109.75|110.7|109.6|168
1647487500000|2022-03-17 03:25:00|110.84|109.74|110.86|109.76|110.86|109.76|110.75|109.65|144
1647487800000|2022-03-17 03:30:00|110.85|109.75|110.76|109.66|110.86|109.76|110.66|109.56|236
1647488100000|2022-03-17 03:35:00|110.75|109.65|110.89|109.79|110.95|109.85|110.74|109.64|185
1647488400000|2022-03-17 03:40:00|110.88|109.78|110.74|109.64|110.89|109.79|110.68|109.58|279
1647488700000|2022-03-17 03:45:00|110.75|109.65|110.67|109.57|110.75|109.65|110.57|109.47|219
1647489000000|2022-03-17 03:50:00|110.68|109.58|110.64|109.54|110.69|109.59|110.6|109.5|146
1647489300000|2022-03-17 03:55:00|110.63|109.53|110.56|109.46|110.66|109.56|110.49|109.39|105
1647489600000|2022-03-17 04:00:00|110.55|109.45|110.47|109.37|110.76|109.66|110.46|109.36|270
1647489900000|2022-03-17 04:05:00|110.46|109.36|110.29|109.19|110.49|109.39|110.25|109.15|255
1647490200000|2022-03-17 04:10:00|110.31|109.21|110.41|109.31|110.42|109.32|110.31|109.21|246
1647490500000|2022-03-17 04:15:00|110.4|109.3|110.55|109.45|110.57|109.47|110.39|109.29|166
1647490800000|2022-03-17 04:20:00|110.56|109.46|110.63|109.53|110.68|109.58|110.53|109.43|181
1647491100000|2022-03-17 04:25:00|110.62|109.52|110.59|109.49|110.73|109.63|110.54|109.44|144
1647491400000|2022-03-17 04:30:00|110.58|109.48|110.69|109.59|110.72|109.62|110.53|109.43|206
1647491700000|2022-03-17 04:35:00|110.68|109.58|110.76|109.66|110.77|109.67|110.53|109.43|233
1647492000000|2022-03-17 04:40:00|110.75|109.65|110.72|109.62|110.77|109.67|110.71|109.61|126
1647492300000|2022-03-17 04:45:00|110.71|109.61|110.88|109.78|110.88|109.78|110.71|109.61|92
1647492600000|2022-03-17 04:50:00|110.87|109.77|111.16|110.06|111.23|110.13|110.84|109.74|263
1647492900000|2022-03-17 04:55:00|111.15|110.05|111.32|110.22|111.34|110.24|110.96|109.86|333
1647493200000|2022-03-17 05:00:00|111.31|110.21|110.94|109.84|111.36|110.26|110.75|109.65|450
1647493500000|2022-03-17 05:05:00|110.93|109.83|110.89|109.79|111.01|109.91|110.83|109.73|315
1647493800000|2022-03-17 05:10:00|110.86|109.76|110.73|109.63|110.89|109.79|110.55|109.45|310
1647494100000|2022-03-17 05:15:00|110.71|109.61|110.73|109.63|110.79|109.69|110.62|109.52|194
1647494400000|2022-03-17 05:20:00|110.72|109.62|110.66|109.56|110.76|109.66|110.56|109.46|207
1647494700000|2022-03-17 05:25:00|110.67|109.57|110.55|109.45|110.67|109.57|110.46|109.36|167
1647495000000|2022-03-17 05:30:00|110.56|109.46|110.67|109.57|110.69|109.59|110.55|109.45|188
1647495300000|2022-03-17 05:35:00|110.68|109.58|110.61|109.51|110.68|109.58|110.52|109.42|216
1647495600000|2022-03-17 05:40:00|110.58|109.48|110.7|109.6|110.7|109.6|110.51|109.41|167
1647495900000|2022-03-17 05:45:00|110.69|109.59|110.52|109.42|110.72|109.62|110.49|109.39|196
1647496200000|2022-03-17 05:50:00|110.53|109.43|110.39|109.29|110.53|109.43|110.38|109.28|166
1647496500000|2022-03-17 05:55:00|110.38|109.28|110.38|109.28|110.43|109.33|110.34|109.24|222
1647496800000|2022-03-17 06:00:00|110.39|109.29|110.39|109.29|110.45|109.35|110.28|109.18|174
1647497100000|2022-03-17 06:05:00|110.38|109.28|110.52|109.42|110.55|109.45|110.37|109.27|163
1647497400000|2022-03-17 06:10:00|110.51|109.41|110.26|109.16|110.51|109.41|110.19|109.09|178
1647497700000|2022-03-17 06:15:00|110.27|109.17|110.37|109.27|110.37|109.27|110.14|109.04|171
1647498000000|2022-03-17 06:20:00|110.38|109.28|110.47|109.37|110.49|109.39|110.37|109.27|134
1647498300000|2022-03-17 06:25:00|110.48|109.38|110.37|109.27|110.51|109.41|110.33|109.23|201
1647498600000|2022-03-17 06:30:00|110.36|109.26|110.19|109.09|110.39|109.29|110.08|108.98|291
1647498900000|2022-03-17 06:35:00|110.2|109.1|110.3|109.2|110.31|109.21|110.17|109.07|215
1647499200000|2022-03-17 06:40:00|110.29|109.19|110.41|109.31|110.43|109.33|110.27|109.17|208
1647499500000|2022-03-17 06:45:00|110.39|109.29|109.96|108.86|110.43|109.33|109.84|108.74|390
1647499800000|2022-03-17 06:50:00|109.95|108.85|109.86|108.76|109.99|108.89|109.56|108.46|329
1647500100000|2022-03-17 06:55:00|109.87|108.77|109.94|108.84|110.04|108.94|109.85|108.75|252
1647500400000|2022-03-17 07:00:00|109.93|108.83|109.82|108.72|109.94|108.84|109.68|108.58|271
1647500700000|2022-03-17 07:05:00|109.83|108.73|110.03|108.93|110.07|108.97|109.82|108.72|242
1647501000000|2022-03-17 07:10:00|110.04|108.94|109.91|108.81|110.05|108.95|109.91|108.81|153
1647501300000|2022-03-17 07:15:00|109.92|108.82|109.91|108.81|110.04|108.94|109.89|108.79|236
1647501600000|2022-03-17 07:20:00|109.9|108.8|109.94|108.84|110.1|109|109.9|108.8|195
1647501900000|2022-03-17 07:25:00|109.95|108.85|109.93|108.83|109.97|108.87|109.82|108.72|203
1647502200000|2022-03-17 07:30:00|109.92|108.82|109.86|108.76|109.95|108.85|109.75|108.65|182
1647502500000|2022-03-17 07:35:00|109.85|108.75|109.74|108.64|109.88|108.78|109.52|108.42|332
1647502800000|2022-03-17 07:40:00|109.73|108.63|109.6|108.5|109.73|108.63|109.54|108.44|252
1647503100000|2022-03-17 07:45:00|109.62|108.52|109.74|108.64|109.77|108.67|109.47|108.37|222
1647503400000|2022-03-17 07:50:00|109.75|108.65|109.78|108.68|109.89|108.79|109.73|108.63|224
1647503700000|2022-03-17 07:55:00|109.75|108.65|109.82|108.72|109.83|108.73|109.67|108.57|241
1647504000000|2022-03-17 08:00:00|109.81|108.71|109.88|108.78|109.89|108.79|109.67|108.57|289
1647504300000|2022-03-17 08:05:00|109.87|108.77|110|108.9|110.05|108.95|109.81|108.71|263
1647504600000|2022-03-17 08:10:00|109.99|108.89|109.97|108.87|110.05|108.95|109.86|108.76|182
1647504900000|2022-03-17 08:15:00|109.96|108.86|109.95|108.85|109.97|108.87|109.77|108.67|309
1647505200000|2022-03-17 08:20:00|109.94|108.84|109.89|108.79|109.94|108.84|109.77|108.67|207
1647505500000|2022-03-17 08:25:00|109.9|108.8|109.89|108.79|110.05|108.95|109.85|108.75|234
1647505800000|2022-03-17 08:30:00|109.88|108.78|109.85|108.75|110.02|108.92|109.84|108.74|272
1647506100000|2022-03-17 08:35:00|109.84|108.74|110.03|108.93|110.14|109.04|109.82|108.72|285
1647506400000|2022-03-17 08:40:00|110.02|108.92|109.94|108.84|110.03|108.93|109.86|108.76|201
1647506700000|2022-03-17 08:45:00|109.96|108.86|109.86|108.76|110.02|108.92|109.85|108.75|231
1647507000000|2022-03-17 08:50:00|109.85|108.75|110|108.9|110.03|108.93|109.85|108.75|205
1647507300000|2022-03-17 08:55:00|109.99|108.89|109.93|108.83|110|108.9|109.89|108.79|163
1647507600000|2022-03-17 09:00:00|109.94|108.84|109.8|108.7|109.97|108.87|109.79|108.69|210
1647507900000|2022-03-17 09:05:00|109.81|108.71|109.7|108.6|109.81|108.71|109.61|108.51|179
1647508200000|2022-03-17 09:10:00|109.69|108.59|109.79|108.69|109.82|108.72|109.68|108.58|140
1647508500000|2022-03-17 09:15:00|109.78|108.68|109.81|108.71|109.83|108.73|109.75|108.65|167
1647508800000|2022-03-17 09:20:00|109.8|108.7|109.9|108.8|109.94|108.84|109.78|108.68|177
1647509100000|2022-03-17 09:25:00|109.91|108.81|109.93|108.83|109.94|108.84|109.86|108.76|195
1647509400000|2022-03-17 09:30:00|109.94|108.84|110.07|108.97|110.08|108.98|109.91|108.81|149
1647509700000|2022-03-17 09:35:00|110.09|108.99|109.99|108.89|110.09|108.99|109.92|108.82|199
1647510000000|2022-03-17 09:40:00|109.98|108.88|110.07|108.97|110.12|109.02|109.94|108.84|209
1647510300000|2022-03-17 09:45:00|110.06|108.96|110.06|108.96|110.1|109|109.89|108.79|236
1647510600000|2022-03-17 09:50:00|110.08|108.98|109.98|108.88|110.13|109.03|109.98|108.88|164
1647510900000|2022-03-17 09:55:00|109.97|108.87|109.92|108.82|109.98|108.88|109.74|108.64|254
1647511200000|2022-03-17 10:00:00|109.93|108.83|109.54|108.44|109.93|108.83|109.44|108.34|386
1647511500000|2022-03-17 10:05:00|109.55|108.45|109.3|108.2|109.58|108.48|109.18|108.08|366
1647511800000|2022-03-17 10:10:00|109.31|108.21|109.39|108.29|109.43|108.33|109.28|108.18|232
1647512100000|2022-03-17 10:15:00|109.38|108.28|109.44|108.34|109.49|108.39|109.35|108.25|251
1647512400000|2022-03-17 10:20:00|109.43|108.33|109.54|108.44|109.57|108.47|109.38|108.28|180
1647512700000|2022-03-17 10:25:00|109.55|108.45|109.61|108.51|109.61|108.51|109.49|108.39|166
1647513000000|2022-03-17 10:30:00|109.6|108.5|109.68|108.58|109.75|108.65|109.59|108.49|166
1647513300000|2022-03-17 10:35:00|109.67|108.57|109.85|108.75|109.95|108.85|109.53|108.43|291
1647513600000|2022-03-17 10:40:00|109.86|108.76|109.92|108.82|110.15|109.05|109.85|108.75|359
1647513900000|2022-03-17 10:45:00|109.95|108.85|110|108.9|110.02|108.92|109.86|108.76|285
1647514200000|2022-03-17 10:50:00|109.99|108.89|109.85|108.75|110|108.9|109.74|108.64|312
1647514500000|2022-03-17 10:55:00|109.87|108.77|110.06|108.96|110.08|108.98|109.85|108.75|180
1647514800000|2022-03-17 11:00:00|110.05|108.95|109.91|108.81|110.1|109|109.86|108.76|236
1647515100000|2022-03-17 11:05:00|109.92|108.82|110.21|109.11|110.21|109.11|109.91|108.81|233
1647515400000|2022-03-17 11:10:00|110.22|109.12|110.16|109.06|110.22|109.12|110.1|109|232
1647515700000|2022-03-17 11:15:00|110.17|109.07|110.1|109|110.18|109.08|110.07|108.97|220
1647516000000|2022-03-17 11:20:00|110.09|108.99|109.96|108.86|110.09|108.99|109.91|108.81|125
1647516300000|2022-03-17 11:25:00|109.95|108.85|110.02|108.92|110.05|108.95|109.86|108.76|152
1647516600000|2022-03-17 11:30:00|110.03|108.93|110.24|109.14|110.25|109.15|110.01|108.91|248
1647516900000|2022-03-17 11:35:00|110.25|109.15|110.05|108.95|110.29|109.19|110.05|108.95|270
1647517200000|2022-03-17 11:40:00|110.06|108.96|110.13|109.03|110.14|109.04|109.93|108.83|197
1647517500000|2022-03-17 11:45:00|110.14|109.04|110.13|109.03|110.28|109.18|110.07|108.97|217
1647517800000|2022-03-17 11:50:00|110.14|109.04|110.13|109.03|110.16|109.06|110.07|108.97|213
1647518100000|2022-03-17 11:55:00|110.14|109.04|110.33|109.23|110.4|109.3|110.12|109.02|242
1647518400000|2022-03-17 12:00:00|110.34|109.24|110.93|109.83|111.03|109.93|110.24|109.14|276
1647518700000|2022-03-17 12:05:00|110.92|109.82|110.89|109.79|111.05|109.95|110.69|109.59|428
1647519000000|2022-03-17 12:10:00|110.87|109.77|111.2|110.1|111.28|110.18|110.75|109.65|512
1647519300000|2022-03-17 12:15:00|111.21|110.11|111.36|110.26|111.55|110.45|111.14|110.04|477
1647519600000|2022-03-17 12:20:00|111.35|110.25|110.85|109.75|111.35|110.25|110.74|109.64|393
1647519900000|2022-03-17 12:25:00|110.84|109.74|110.78|109.68|111.06|109.96|110.64|109.54|316
1647520200000|2022-03-17 12:30:00|110.77|109.67|110.78|109.68|110.96|109.86|110.72|109.62|312
1647520500000|2022-03-17 12:35:00|110.76|109.66|110.81|109.71|110.9|109.8|110.76|109.66|217
1647520800000|2022-03-17 12:40:00|110.8|109.7|110.86|109.76|110.96|109.86|110.69|109.59|296
1647521100000|2022-03-17 12:45:00|110.87|109.77|111.02|109.92|111.04|109.94|110.84|109.74|257
1647521400000|2022-03-17 12:50:00|111.01|109.91|110.92|109.82|111.04|109.94|110.83|109.73|245
1647521700000|2022-03-17 12:55:00|110.93|109.83|111.04|109.94|111.04|109.94|110.73|109.63|339
1647522000000|2022-03-17 13:00:00|111.03|109.93|111.15|110.05|111.3|110.2|111.01|109.91|225
1647522300000|2022-03-17 13:05:00|111.16|110.06|111.25|110.15|111.29|110.19|111.12|110.02|205
1647522600000|2022-03-17 13:10:00|111.24|110.14|111.23|110.13|111.27|110.17|111.13|110.03|267
1647522900000|2022-03-17 13:15:00|111.24|110.14|111.05|109.95|111.24|110.14|110.88|109.78|357
1647523200000|2022-03-17 13:20:00|111.04|109.94|111.07|109.97|111.17|110.07|111|109.9|205
1647523500000|2022-03-17 13:25:00|111.08|109.98|110.87|109.77|111.13|110.03|110.82|109.72|262
1647523800000|2022-03-17 13:30:00|110.86|109.76|110.92|109.82|110.98|109.88|110.67|109.57|446
1647524100000|2022-03-17 13:35:00|110.91|109.81|111.03|109.93|111.03|109.93|110.69|109.59|393
1647524400000|2022-03-17 13:40:00|111.02|109.92|111.04|109.94|111.06|109.96|110.86|109.76|333
1647524700000|2022-03-17 13:45:00|111.05|109.95|110.98|109.88|111.23|110.13|110.98|109.88|386
1647525000000|2022-03-17 13:50:00|110.95|109.85|111.16|110.06|111.18|110.08|110.89|109.79|343
1647525300000|2022-03-17 13:55:00|111.13|110.03|111.59|110.49|111.6|110.5|111.1|110|332
1647525600000|2022-03-17 14:00:00|111.58|110.48|111.49|110.39|111.64|110.54|111.46|110.36|286
1647525900000|2022-03-17 14:05:00|111.5|110.4|111.64|110.54|111.67|110.57|111.44|110.34|325
1647526200000|2022-03-17 14:10:00|111.62|110.52|111.48|110.38|111.79|110.69|111.46|110.36|364
1647526500000|2022-03-17 14:15:00|111.47|110.37|111.26|110.16|111.57|110.47|111.23|110.13|353
1647526800000|2022-03-17 14:20:00|111.27|110.17|111.34|110.24|111.44|110.34|111.23|110.13|340
1647527100000|2022-03-17 14:25:00|111.35|110.25|111.41|110.31|111.41|110.31|111.31|110.21|191
1647527400000|2022-03-17 14:30:00|111.4|110.3|111.26|110.16|111.45|110.35|111.24|110.14|330
1647527700000|2022-03-17 14:35:00|111.27|110.17|111.25|110.15|111.28|110.18|111.01|109.91|227
1647528000000|2022-03-17 14:40:00|111.26|110.16|111.15|110.05|111.27|110.17|111.06|109.96|254
1647528300000|2022-03-17 14:45:00|111.16|110.06|110.75|109.65|111.16|110.06|110.67|109.57|368
1647528600000|2022-03-17 14:50:00|110.77|109.67|110.7|109.6|110.86|109.76|110.59|109.49|345
1647528900000|2022-03-17 14:55:00|110.69|109.59|110.66|109.56|110.83|109.73|110.64|109.54|244
1647529200000|2022-03-17 15:00:00|110.67|109.57|110.73|109.63|110.75|109.65|110.55|109.45|257
1647529500000|2022-03-17 15:05:00|110.72|109.62|110.9|109.8|110.91|109.81|110.68|109.58|171
1647529800000|2022-03-17 15:10:00|110.89|109.79|110.74|109.64|110.97|109.87|110.74|109.64|175
1647530100000|2022-03-17 15:15:00|110.76|109.66|110.86|109.76|110.9|109.8|110.74|109.64|239
1647530400000|2022-03-17 15:20:00|110.85|109.75|111.05|109.95|111.05|109.95|110.82|109.72|200
1647530700000|2022-03-17 15:25:00|111.04|109.94|111|109.9|111.07|109.97|110.93|109.83|191
1647531000000|2022-03-17 15:30:00|110.99|109.89|111.12|110.02|111.18|110.08|110.98|109.88|192
1647531300000|2022-03-17 15:35:00|111.13|110.03|111|109.9|111.13|110.03|110.86|109.76|208
1647531600000|2022-03-17 15:40:00|111.01|109.91|110.8|109.7|111.07|109.97|110.79|109.69|222
1647531900000|2022-03-17 15:45:00|110.79|109.69|110.66|109.56|110.82|109.72|110.63|109.53|254
1647532200000|2022-03-17 15:50:00|110.67|109.57|110.77|109.67|110.78|109.68|110.49|109.39|306
1647532500000|2022-03-17 15:55:00|110.76|109.66|110.77|109.67|110.82|109.72|110.67|109.57|228
1647532800000|2022-03-17 16:00:00|110.76|109.66|110.98|109.88|111.09|109.99|110.69|109.59|359
1647533100000|2022-03-17 16:05:00|110.96|109.86|111.23|110.13|111.24|110.14|110.96|109.86|236
1647533400000|2022-03-17 16:10:00|111.24|110.14|111.16|110.06|111.25|110.15|111.06|109.96|318
1647533700000|2022-03-17 16:15:00|111.17|110.07|111.19|110.09|111.25|110.15|110.85|109.75|419
1647534000000|2022-03-17 16:20:00|111.18|110.08|111.33|110.23|111.34|110.24|111.14|110.04|234
1647534300000|2022-03-17 16:25:00|111.34|110.24|111.27|110.17|111.43|110.33|111.2|110.1|230
1647534600000|2022-03-17 16:30:00|111.28|110.18|111.3|110.2|111.33|110.23|111.09|109.99|259
1647534900000|2022-03-17 16:35:00|111.31|110.21|111.43|110.33|111.52|110.42|111.26|110.16|248
1647535200000|2022-03-17 16:40:00|111.44|110.34|111.53|110.43|111.55|110.45|111.36|110.26|192
1647535500000|2022-03-17 16:45:00|111.52|110.42|111.33|110.23|111.62|110.52|111.29|110.19|328
1647535800000|2022-03-17 16:50:00|111.32|110.22|111.12|110.02|111.32|110.22|110.98|109.88|303
1647536100000|2022-03-17 16:55:00|111.13|110.03|111.04|109.94|111.17|110.07|110.93|109.83|309
1647536400000|2022-03-17 17:00:00|111.03|109.93|111.06|109.96|111.07|109.97|110.97|109.87|211
1647536700000|2022-03-17 17:05:00|111.07|109.97|110.96|109.86|111.09|109.99|110.88|109.78|290
1647537000000|2022-03-17 17:10:00|110.95|109.85|111.2|110.1|111.2|110.1|110.68|109.58|407
1647537300000|2022-03-17 17:15:00|111.21|110.11|111.68|110.58|111.73|110.63|111.15|110.05|401
1647537600000|2022-03-17 17:20:00|111.69|110.59|111.9|110.8|112.09|110.99|111.64|110.54|327
1647537900000|2022-03-17 17:25:00|111.92|110.82|111.97|110.87|112.17|111.07|111.87|110.77|306
1647538200000|2022-03-17 17:30:00|111.99|110.89|111.84|110.74|112.05|110.95|111.83|110.73|272
1647538500000|2022-03-17 17:35:00|111.85|110.75|111.89|110.79|112.07|110.97|111.82|110.72|267
1647538800000|2022-03-17 17:40:00|111.9|110.8|111.92|110.82|112.14|111.04|111.88|110.78|320
1647539100000|2022-03-17 17:45:00|111.93|110.83|112.09|110.99|112.1|111|111.91|110.81|265
1647539400000|2022-03-17 17:50:00|112.08|110.98|112.05|110.95|112.19|111.09|112.01|110.91|302
1647539700000|2022-03-17 17:55:00|112.02|110.92|111.91|110.81|112.11|111.01|111.91|110.81|259
1647540000000|2022-03-17 18:00:00|111.92|110.82|111.87|110.77|111.96|110.86|111.8|110.7|273
1647540300000|2022-03-17 18:05:00|111.86|110.76|111.67|110.57|111.96|110.86|111.64|110.54|247
1647540600000|2022-03-17 18:10:00|111.65|110.55|111.5|110.4|111.66|110.56|111.37|110.27|242
1647540900000|2022-03-17 18:15:00|111.49|110.39|111.57|110.47|111.59|110.49|111.45|110.35|222
1647541200000|2022-03-17 18:20:00|111.58|110.48|111.55|110.45|111.63|110.53|111.55|110.45|245
1647541500000|2022-03-17 18:25:00|111.56|110.46|111.37|110.27|111.58|110.48|111.37|110.27|257
1647541800000|2022-03-17 18:30:00|111.38|110.28|111.46|110.36|111.53|110.43|111.33|110.23|258
1647542100000|2022-03-17 18:35:00|111.43|110.33|111.41|110.31|111.48|110.38|111.31|110.21|189
1647542400000|2022-03-17 18:40:00|111.39|110.29|111.34|110.24|111.39|110.29|111.3|110.2|219
1647542700000|2022-03-17 18:45:00|111.35|110.25|111.38|110.28|111.42|110.32|111.22|110.12|237
1647543000000|2022-03-17 18:50:00|111.39|110.29|111.34|110.24|111.4|110.3|111.31|110.21|220
1647543300000|2022-03-17 18:55:00|111.33|110.23|111.36|110.26|111.37|110.27|111.24|110.14|273
1647543600000|2022-03-17 19:00:00|111.35|110.25|111.48|110.38|111.55|110.45|111.27|110.17|269
1647543900000|2022-03-17 19:05:00|111.49|110.39|111.54|110.44|111.58|110.48|111.45|110.35|261
1647544200000|2022-03-17 19:10:00|111.55|110.45|111.36|110.26|111.56|110.46|111.21|110.11|246
1647544500000|2022-03-17 19:15:00|111.35|110.25|111.25|110.15|111.37|110.27|111.21|110.11|235
1647544800000|2022-03-17 19:20:00|111.26|110.16|111.22|110.12|111.34|110.24|111.19|110.09|249
1647545100000|2022-03-17 19:25:00|111.23|110.13|111.28|110.18|111.29|110.19|111.2|110.1|171
1647545400000|2022-03-17 19:30:00|111.27|110.17|111.09|109.99|111.31|110.21|111.08|109.98|242
1647545700000|2022-03-17 19:35:00|111.08|109.98|111.07|109.97|111.1|110|110.97|109.87|270
1647546000000|2022-03-17 19:40:00|111.09|109.99|111.16|110.06|111.31|110.21|111.03|109.93|293
1647546300000|2022-03-17 19:45:00|111.15|110.05|111.28|110.18|111.29|110.19|111.08|109.98|221
1647546600000|2022-03-17 19:50:00|111.25|110.15|111.22|110.12|111.26|110.16|111.16|110.06|231
1647546900000|2022-03-17 19:55:00|111.21|110.11|111.31|110.21|111.33|110.23|111.18|110.08|197
1647547200000|2022-03-17 20:00:00|111.33|110.23|111.16|110.06|111.45|110.35|111.15|110.05|222
1647547500000|2022-03-17 20:05:00|111.17|110.07|111.19|110.09|111.24|110.14|111.15|110.05|148
1647547800000|2022-03-17 20:10:00|111.18|110.08|111.01|109.91|111.2|110.1|110.84|109.74|252
1647548100000|2022-03-17 20:15:00|111|109.9|110.86|109.76|111.02|109.92|110.86|109.76|63
1647548400000|2022-03-17 20:20:00|110.85|109.75|111|109.9|111.01|109.91|110.85|109.75|33
1647548700000|2022-03-17 20:25:00|111.02|109.92|111.08|109.98|111.14|110.04|110.93|109.83|88
1647549000000|2022-03-17 20:30:00|111.1|110|111.07|109.97|111.1|110|110.99|109.89|110
1647549300000|2022-03-17 20:35:00|111.05|109.95|110.87|109.77|111.07|109.97|110.84|109.74|92
1647549600000|2022-03-17 20:40:00|110.86|109.76|110.99|109.89|111.04|109.94|110.84|109.74|141
1647549900000|2022-03-17 20:45:00|110.96|109.86|110.96|109.86|111.04|109.94|110.95|109.85|123
1647550200000|2022-03-17 20:50:00|111|109.9|111.11|110.01|111.11|110.01|110.97|109.87|50
1647550500000|2022-03-17 20:55:00|111.07|109.97|110.97|109.87|111.07|109.97|110.97|109.87|45
1647550800000|2022-03-17 21:00:00|110.98|109.88|110.93|109.83|110.99|109.89|110.88|109.78|46
1647551100000|2022-03-17 21:05:00|110.92|109.82|110.86|109.76|110.94|109.84|110.84|109.74|85
1647551400000|2022-03-17 21:10:00|110.89|109.79|111.08|109.98|111.1|110|110.87|109.77|88
1647551700000|2022-03-17 21:15:00|111.07|109.97|111.15|110.05|111.16|110.06|111.05|109.95|35
1647552000000|2022-03-17 21:20:00|111.14|110.04|111.06|109.96|111.14|110.04|111.03|109.93|82
1647552300000|2022-03-17 21:25:00|111.05|109.95|111.1|110|111.1|110|111|109.9|53
1647552600000|2022-03-17 21:30:00|111.12|110.02|111.09|109.99|111.14|110.04|111.07|109.97|94
1647552900000|2022-03-17 21:35:00|111.1|110|111.08|109.98|111.13|110.03|111.07|109.97|57
1647553200000|2022-03-17 21:40:00|111.07|109.97|111.14|110.04|111.15|110.05|111.03|109.93|75
1647553500000|2022-03-17 21:45:00|111.13|110.03|111.06|109.96|111.15|110.05|111.05|109.95|24
1647553800000|2022-03-17 21:50:00|111.11|110.01|111.14|110.04|111.18|110.08|111.03|109.93|78
1647554100000|2022-03-17 21:55:00|111.15|110.05|111.07|109.97|111.17|110.07|111.03|109.93|89
1647554400000|2022-03-17 22:00:00|111.08|109.98|110.98|109.88|111.22|110.12|110.93|109.83|102
1647554700000|2022-03-17 22:05:00|110.97|109.87|110.94|109.84|111.02|109.92|110.91|109.81|39
1647555000000|2022-03-17 22:10:00|110.93|109.83|110.84|109.74|110.97|109.87|110.83|109.73|36
1647555300000|2022-03-17 22:15:00|110.85|109.75|110.86|109.76|110.91|109.81|110.8|109.7|38
1647555600000|2022-03-17 22:20:00|110.9|109.8|110.96|109.86|111.03|109.93|110.83|109.73|74
1647555900000|2022-03-17 22:25:00|110.97|109.87|110.96|109.86|110.98|109.88|110.92|109.82|55
1647556200000|2022-03-17 22:30:00|110.94|109.84|110.94|109.84|110.97|109.87|110.84|109.74|67
1647556500000|2022-03-17 22:35:00|110.95|109.85|110.87|109.77|111.04|109.94|110.87|109.77|107
1647556800000|2022-03-17 22:40:00|110.9|109.8|110.8|109.7|110.96|109.86|110.77|109.67|63
1647557100000|2022-03-17 22:45:00|110.79|109.69|110.87|109.77|110.92|109.82|110.76|109.66|86
1647557400000|2022-03-17 22:50:00|110.86|109.76|110.99|109.89|111.01|109.91|110.86|109.76|132
1647557700000|2022-03-17 22:55:00|111|109.9|110.94|109.84|111.02|109.92|110.91|109.81|132
1647558000000|2022-03-17 23:00:00|110.95|109.85|110.8|109.7|111|109.9|110.79|109.69|123
1647558300000|2022-03-17 23:05:00|110.82|109.72|110.77|109.67|110.85|109.75|110.74|109.64|61
1647558600000|2022-03-17 23:10:00|110.76|109.66|110.76|109.66|110.85|109.75|110.74|109.64|147
1647558900000|2022-03-17 23:15:00|110.78|109.68|110.95|109.85|110.95|109.85|110.76|109.66|104
1647559200000|2022-03-17 23:20:00|110.93|109.83|111.07|109.97|111.13|110.03|110.92|109.82|121
1647559500000|2022-03-17 23:25:00|111.08|109.98|110.96|109.86|111.09|109.99|110.95|109.85|70
1647559800000|2022-03-17 23:30:00|110.97|109.87|110.85|109.75|110.99|109.89|110.84|109.74|119
1647560100000|2022-03-17 23:35:00|110.86|109.76|110.86|109.76|110.9|109.8|110.79|109.69|93
1647560400000|2022-03-17 23:40:00|110.87|109.77|110.69|109.59|110.9|109.8|110.69|109.59|68
1647560700000|2022-03-17 23:45:00|110.7|109.6|110.84|109.74|110.84|109.74|110.68|109.58|83
1647561000000|2022-03-17 23:50:00|110.85|109.75|110.79|109.69|110.87|109.77|110.75|109.65|50
1647561300000|2022-03-17 23:55:00|110.8|109.7|110.82|109.72|110.89|109.79|110.79|109.69|39
1647561600000|2022-03-18 00:00:00|110.84|109.74|110.48|109.38|110.89|109.79|110.48|109.38|88
1647561900000|2022-03-18 00:05:00|110.47|109.37|109.98|108.88|110.47|109.37|109.98|108.88|181
1647562200000|2022-03-18 00:10:00|110|108.9|110.05|108.95|110.05|108.95|109.95|108.85|78
1647562500000|2022-03-18 00:15:00|110.06|108.96|110.04|108.94|110.13|109.03|109.95|108.85|89
1647562800000|2022-03-18 00:20:00|110.05|108.95|110.26|109.16|110.33|109.23|110.05|108.95|92
1647563100000|2022-03-18 00:25:00|110.25|109.15|110.2|109.1|110.25|109.15|110.12|109.02|74
1647563400000|2022-03-18 00:30:00|110.21|109.11|110.35|109.25|110.43|109.33|110.21|109.11|110
1647563700000|2022-03-18 00:35:00|110.34|109.24|110.24|109.14|110.36|109.26|110.17|109.07|88
1647564000000|2022-03-18 00:40:00|110.23|109.13|109.94|108.84|110.27|109.17|109.94|108.84|108
1647564300000|2022-03-18 00:45:00|109.97|108.87|109.95|108.85|110.04|108.94|109.93|108.83|81
1647564600000|2022-03-18 00:50:00|109.97|108.87|109.5|108.4|110.02|108.92|109.46|108.36|172
1647564900000|2022-03-18 00:55:00|109.52|108.42|108.72|107.62|109.7|108.6|108.4|107.3|276
1647565200000|2022-03-18 01:00:00|108.71|107.61|109.16|108.06|109.3|108.2|108.49|107.39|352
1647565500000|2022-03-18 01:05:00|109.15|108.05|109.18|108.08|109.26|108.16|108.99|107.89|273
1647565800000|2022-03-18 01:10:00|109.15|108.05|109.33|108.23|109.35|108.25|109.14|108.04|130
1647566100000|2022-03-18 01:15:00|109.38|108.28|109.25|108.15|109.41|108.31|109.22|108.12|130
1647566400000|2022-03-18 01:20:00|109.26|108.16|109.54|108.44|109.54|108.44|109.25|108.15|54
1647566700000|2022-03-18 01:25:00|109.55|108.45|109.55|108.45|109.65|108.55|109.43|108.33|101
1647567000000|2022-03-18 01:30:00|109.56|108.46|109.43|108.33|109.56|108.46|109.41|108.31|106
1647567300000|2022-03-18 01:35:00|109.44|108.34|109.36|108.26|109.52|108.42|109.27|108.17|98
1647567600000|2022-03-18 01:40:00|109.38|108.28|109.46|108.36|109.52|108.42|109.38|108.28|63
1647567900000|2022-03-18 01:45:00|109.45|108.35|109.46|108.36|109.48|108.38|109.34|108.24|93
1647568200000|2022-03-18 01:50:00|109.45|108.35|109.57|108.47|109.61|108.51|109.45|108.35|38
1647568500000|2022-03-18 01:55:00|109.56|108.46|109.71|108.61|109.74|108.64|109.56|108.46|46
1647568800000|2022-03-18 02:00:00|109.74|108.64|109.55|108.45|109.74|108.64|109.55|108.45|93
1647569100000|2022-03-18 02:05:00|109.54|108.44|109.47|108.37|109.55|108.45|109.44|108.34|120
1647569400000|2022-03-18 02:10:00|109.46|108.36|109.44|108.34|109.5|108.4|109.29|108.19|201
1647569700000|2022-03-18 02:15:00|109.43|108.33|109.38|108.28|109.44|108.34|109.31|108.21|224
1647570000000|2022-03-18 02:20:00|109.39|108.29|109.43|108.33|109.49|108.39|109.39|108.29|159
1647570300000|2022-03-18 02:25:00|109.42|108.32|109.46|108.36|109.5|108.4|109.35|108.25|178
1647570600000|2022-03-18 02:30:00|109.45|108.35|109.34|108.24|109.45|108.35|109.26|108.16|209
1647570900000|2022-03-18 02:35:00|109.35|108.25|109.64|108.54|109.67|108.57|109.34|108.24|247
1647571200000|2022-03-18 02:40:00|109.63|108.53|109.56|108.46|109.68|108.58|109.54|108.44|197
1647571500000|2022-03-18 02:45:00|109.55|108.45|109.61|108.51|109.67|108.57|109.54|108.44|153
1647571800000|2022-03-18 02:50:00|109.6|108.5|109.53|108.43|109.66|108.56|109.41|108.31|208
1647572100000|2022-03-18 02:55:00|109.52|108.42|109.46|108.36|109.56|108.46|109.44|108.34|115
1647572400000|2022-03-18 03:00:00|109.45|108.35|109.52|108.42|109.58|108.48|109.45|108.35|146
1647572700000|2022-03-18 03:05:00|109.51|108.41|109.46|108.36|109.52|108.42|109.41|108.31|163
1647573000000|2022-03-18 03:10:00|109.45|108.35|109.28|108.18|109.45|108.35|109.24|108.14|219
1647573300000|2022-03-18 03:15:00|109.27|108.17|109.08|107.98|109.29|108.19|109.05|107.95|205
1647573600000|2022-03-18 03:20:00|109.06|107.96|109.14|108.04|109.2|108.1|109.06|107.96|184
1647573900000|2022-03-18 03:25:00|109.15|108.05|109.3|108.2|109.35|108.25|109.13|108.03|207
1647574200000|2022-03-18 03:30:00|109.29|108.19|109.16|108.06|109.34|108.24|109.14|108.04|272
1647574500000|2022-03-18 03:35:00|109.15|108.05|108.89|107.79|109.15|108.05|108.87|107.77|221
1647574800000|2022-03-18 03:40:00|108.87|107.77|108.85|107.75|108.96|107.86|108.84|107.74|247
1647575100000|2022-03-18 03:45:00|108.87|107.77|109.09|107.99|109.11|108.01|108.86|107.76|205
1647575400000|2022-03-18 03:50:00|109.08|107.98|109.18|108.08|109.18|108.08|108.96|107.86|244
1647575700000|2022-03-18 03:55:00|109.19|108.09|109.26|108.16|109.28|108.18|109.17|108.07|138
1647576000000|2022-03-18 04:00:00|109.24|108.14|109.24|108.14|109.27|108.17|109.11|108.01|185
1647576300000|2022-03-18 04:05:00|109.25|108.15|109.28|108.18|109.37|108.27|109.23|108.13|134
1647576600000|2022-03-18 04:10:00|109.29|108.19|109.26|108.16|109.37|108.27|109.25|108.15|163
1647576900000|2022-03-18 04:15:00|109.27|108.17|109.3|108.2|109.36|108.26|109.24|108.14|262
1647577200000|2022-03-18 04:20:00|109.29|108.19|109.5|108.4|109.51|108.41|109.25|108.15|250
1647577500000|2022-03-18 04:25:00|109.51|108.41|109.5|108.4|109.56|108.46|109.44|108.34|310
1647577800000|2022-03-18 04:30:00|109.51|108.41|109.61|108.51|109.64|108.54|109.49|108.39|331
1647578100000|2022-03-18 04:35:00|109.6|108.5|109.55|108.45|109.62|108.52|109.53|108.43|237
1647578400000|2022-03-18 04:40:00|109.56|108.46|109.55|108.45|109.59|108.49|109.47|108.37|263
1647578700000|2022-03-18 04:45:00|109.54|108.44|109.42|108.32|109.57|108.47|109.41|108.31|230
1647579000000|2022-03-18 04:50:00|109.43|108.33|109.43|108.33|109.51|108.41|109.35|108.25|185
1647579300000|2022-03-18 04:55:00|109.46|108.36|109.46|108.36|109.56|108.46|109.4|108.3|146
1647579600000|2022-03-18 05:00:00|109.48|108.38|109.84|108.74|109.91|108.81|109.46|108.36|333
1647579900000|2022-03-18 05:05:00|109.82|108.72|109.96|108.86|110.15|109.05|109.81|108.71|313
1647580200000|2022-03-18 05:10:00|109.95|108.85|109.9|108.8|110.05|108.95|109.9|108.8|248
1647580500000|2022-03-18 05:15:00|109.91|108.81|110.01|108.91|110.07|108.97|109.9|108.8|261
1647580800000|2022-03-18 05:20:00|109.99|108.89|109.91|108.81|110|108.9|109.8|108.7|251
1647581100000|2022-03-18 05:25:00|109.9|108.8|109.89|108.79|109.92|108.82|109.82|108.72|130
1647581400000|2022-03-18 05:30:00|109.88|108.78|109.88|108.78|109.96|108.86|109.83|108.73|201
1647581700000|2022-03-18 05:35:00|109.89|108.79|109.95|108.85|110.01|108.91|109.86|108.76|187
1647582000000|2022-03-18 05:40:00|109.96|108.86|109.96|108.86|110.05|108.95|109.94|108.84|209
1647582300000|2022-03-18 05:45:00|109.97|108.87|110.16|109.06|110.16|109.06|109.95|108.85|134
1647582600000|2022-03-18 05:50:00|110.17|109.07|110.15|109.05|110.19|109.09|110.1|109|187
1647582900000|2022-03-18 05:55:00|110.14|109.04|110.08|108.98|110.15|109.05|110.06|108.96|230
1647583200000|2022-03-18 06:00:00|110.09|108.99|110.16|109.06|110.2|109.1|110.09|108.99|187
1647583500000|2022-03-18 06:05:00|110.15|109.05|110.18|109.08|110.2|109.1|110.15|109.05|238
1647583800000|2022-03-18 06:10:00|110.17|109.07|110.14|109.04|110.2|109.1|110.12|109.02|181
1647584100000|2022-03-18 06:15:00|110.15|109.05|110.14|109.04|110.21|109.11|110.08|108.98|166
1647584400000|2022-03-18 06:20:00|110.13|109.03|110.23|109.13|110.23|109.13|110.11|109.01|126
1647584700000|2022-03-18 06:25:00|110.24|109.14|110.04|108.94|110.25|109.15|110.04|108.94|149
1647585000000|2022-03-18 06:30:00|110.02|108.92|109.97|108.87|110.15|109.05|109.91|108.81|216
1647585300000|2022-03-18 06:35:00|109.98|108.88|110.12|109.02|110.17|109.07|109.97|108.87|181
1647585600000|2022-03-18 06:40:00|110.13|109.03|110.05|108.95|110.13|109.03|110.02|108.92|151
1647585900000|2022-03-18 06:45:00|110.04|108.94|110.06|108.96|110.07|108.97|110.02|108.92|97
1647586200000|2022-03-18 06:50:00|110.05|108.95|110.07|108.97|110.13|109.03|110.04|108.94|169
1647586500000|2022-03-18 06:55:00|110.06|108.96|110.06|108.96|110.07|108.97|110.02|108.92|140
1647586800000|2022-03-18 07:00:00|110.05|108.95|110.19|109.09|110.19|109.09|110|108.9|131
1647587100000|2022-03-18 07:05:00|110.18|109.08|110.19|109.09|110.22|109.12|110.14|109.04|144
1647587400000|2022-03-18 07:10:00|110.18|109.08|110.03|108.93|110.18|109.08|109.97|108.87|131
1647587700000|2022-03-18 07:15:00|110.01|108.91|110.03|108.93|110.06|108.96|109.93|108.83|212
1647588000000|2022-03-18 07:20:00|110.02|108.92|109.91|108.81|110.02|108.92|109.81|108.71|232
1647588300000|2022-03-18 07:25:00|109.92|108.82|109.84|108.74|110|108.9|109.83|108.73|207
1647588600000|2022-03-18 07:30:00|109.83|108.73|109.97|108.87|110.04|108.94|109.79|108.69|172
1647588900000|2022-03-18 07:35:00|109.96|108.86|109.93|108.83|110.02|108.92|109.9|108.8|217
1647589200000|2022-03-18 07:40:00|109.94|108.84|109.98|108.88|110.02|108.92|109.84|108.74|230
1647589500000|2022-03-18 07:45:00|110|108.9|109.84|108.74|110.07|108.97|109.83|108.73|295
1647589800000|2022-03-18 07:50:00|109.83|108.73|109.77|108.67|109.86|108.76|109.74|108.64|241
1647590100000|2022-03-18 07:55:00|109.78|108.68|109.86|108.76|109.89|108.79|109.76|108.66|217
1647590400000|2022-03-18 08:00:00|109.87|108.77|109.84|108.74|110.02|108.92|109.74|108.64|249
1647590700000|2022-03-18 08:05:00|109.85|108.75|109.69|108.59|109.89|108.79|109.64|108.54|246
1647591000000|2022-03-18 08:10:00|109.68|108.58|109.98|108.88|110|108.9|109.67|108.57|211
1647591300000|2022-03-18 08:15:00|109.97|108.87|110.01|108.91|110.09|108.99|109.88|108.78|245
1647591600000|2022-03-18 08:20:00|110.02|108.92|110.34|109.24|110.41|109.31|110.01|108.91|274
1647591900000|2022-03-18 08:25:00|110.35|109.25|110.36|109.26|110.44|109.34|110.27|109.17|203
1647592200000|2022-03-18 08:30:00|110.35|109.25|110.31|109.21|110.43|109.33|110.22|109.12|271
1647592500000|2022-03-18 08:35:00|110.29|109.19|110.5|109.4|110.52|109.42|110.29|109.19|216
1647592800000|2022-03-18 08:40:00|110.49|109.39|110.35|109.25|110.49|109.39|110.28|109.18|210
1647593100000|2022-03-18 08:45:00|110.36|109.26|110.24|109.14|110.43|109.33|110.14|109.04|267
1647593400000|2022-03-18 08:50:00|110.25|109.15|110.15|109.05|110.25|109.15|109.87|108.77|312
1647593700000|2022-03-18 08:55:00|110.14|109.04|110.03|108.93|110.15|109.05|109.94|108.84|242
1647594000000|2022-03-18 09:00:00|110.02|108.92|110.04|108.94|110.13|109.03|109.93|108.83|270
1647594300000|2022-03-18 09:05:00|110.05|108.95|110.08|108.98|110.14|109.04|110.01|108.91|181
1647594600000|2022-03-18 09:10:00|110.07|108.97|110.12|109.02|110.13|109.03|109.94|108.84|143
1647594900000|2022-03-18 09:15:00|110.11|109.01|109.97|108.87|110.12|109.02|109.95|108.85|146
1647595200000|2022-03-18 09:20:00|109.96|108.86|109.91|108.81|109.97|108.87|109.76|108.66|205
1647595500000|2022-03-18 09:25:00|109.9|108.8|109.94|108.84|109.98|108.88|109.86|108.76|189
1647595800000|2022-03-18 09:30:00|109.95|108.85|109.87|108.77|110.02|108.92|109.77|108.67|206
1647596100000|2022-03-18 09:35:00|109.86|108.76|109.94|108.84|109.99|108.89|109.86|108.76|167
1647596400000|2022-03-18 09:40:00|109.93|108.83|110.03|108.93|110.05|108.95|109.88|108.78|191
1647596700000|2022-03-18 09:45:00|110.02|108.92|109.93|108.83|110.07|108.97|109.91|108.81|274
1647597000000|2022-03-18 09:50:00|109.92|108.82|109.93|108.83|109.96|108.86|109.82|108.72|219
1647597300000|2022-03-18 09:55:00|109.94|108.84|109.94|108.84|109.99|108.89|109.85|108.75|226
1647597600000|2022-03-18 10:00:00|109.95|108.85|110.08|108.98|110.09|108.99|109.92|108.82|181
1647597900000|2022-03-18 10:05:00|110.06|108.96|110.21|109.11|110.21|109.11|110.02|108.92|212
1647598200000|2022-03-18 10:10:00|110.22|109.12|110.16|109.06|110.26|109.16|110.09|108.99|150
1647598500000|2022-03-18 10:15:00|110.17|109.07|110.21|109.11|110.22|109.12|110.1|109|146
1647598800000|2022-03-18 10:20:00|110.22|109.12|110.23|109.13|110.26|109.16|110.15|109.05|213
1647599100000|2022-03-18 10:25:00|110.22|109.12|110.27|109.17|110.28|109.18|110.16|109.06|137
1647599400000|2022-03-18 10:30:00|110.28|109.18|110.23|109.13|110.3|109.2|110.16|109.06|185
1647599700000|2022-03-18 10:35:00|110.21|109.11|110.21|109.11|110.25|109.15|110.15|109.05|117
1647600000000|2022-03-18 10:40:00|110.2|109.1|110.13|109.03|110.22|109.12|110.1|109|135
1647600300000|2022-03-18 10:45:00|110.12|109.02|110.13|109.03|110.21|109.11|110.01|108.91|230
1647600600000|2022-03-18 10:50:00|110.12|109.02|109.75|108.65|110.13|109.03|109.65|108.55|245
1647600900000|2022-03-18 10:55:00|109.74|108.64|109.72|108.62|109.82|108.72|109.59|108.49|251
1647601200000|2022-03-18 11:00:00|109.71|108.61|109.78|108.68|109.92|108.82|109.6|108.5|209
1647601500000|2022-03-18 11:05:00|109.77|108.67|109.54|108.44|109.83|108.73|109.51|108.41|284
1647601800000|2022-03-18 11:10:00|109.52|108.42|109.73|108.63|109.84|108.74|109.51|108.41|213
1647602100000|2022-03-18 11:15:00|109.74|108.64|109.71|108.61|109.82|108.72|109.65|108.55|191
1647602400000|2022-03-18 11:20:00|109.72|108.62|109.5|108.4|109.74|108.64|109.47|108.37|228
1647602700000|2022-03-18 11:25:00|109.52|108.42|109.29|108.19|109.57|108.47|109.28|108.18|217
1647603000000|2022-03-18 11:30:00|109.3|108.2|109.51|108.41|109.61|108.51|109.15|108.05|289
1647603300000|2022-03-18 11:35:00|109.5|108.4|109.59|108.49|109.67|108.57|109.5|108.4|183
1647603600000|2022-03-18 11:40:00|109.6|108.5|109.6|108.5|109.65|108.55|109.56|108.46|155
1647603900000|2022-03-18 11:45:00|109.61|108.51|109.49|108.39|109.65|108.55|109.49|108.39|154
1647604200000|2022-03-18 11:50:00|109.5|108.4|109.57|108.47|109.6|108.5|109.45|108.35|176
1647604500000|2022-03-18 11:55:00|109.56|108.46|109.57|108.47|109.7|108.6|109.55|108.45|169
1647604800000|2022-03-18 12:00:00|109.58|108.48|109.76|108.66|109.76|108.66|109.43|108.33|205
1647605100000|2022-03-18 12:05:00|109.74|108.64|109.83|108.73|109.91|108.81|109.71|108.61|201
1647605400000|2022-03-18 12:10:00|109.82|108.72|109.76|108.66|109.85|108.75|109.73|108.63|217
1647605700000|2022-03-18 12:15:00|109.77|108.67|109.55|108.45|109.77|108.67|109.51|108.41|198
1647606000000|2022-03-18 12:20:00|109.56|108.46|109.46|108.36|109.62|108.52|109.42|108.32|200
1647606300000|2022-03-18 12:25:00|109.47|108.37|109.46|108.36|109.54|108.44|109.43|108.33|88
1647606600000|2022-03-18 12:30:00|109.45|108.35|109.66|108.56|109.73|108.63|109.39|108.29|149
1647606900000|2022-03-18 12:35:00|109.7|108.6|110.01|108.91|110.07|108.97|109.66|108.56|176
1647607200000|2022-03-18 12:40:00|110.02|108.92|110.06|108.96|110.16|109.06|109.94|108.84|346
1647607500000|2022-03-18 12:45:00|110.05|108.95|109.96|108.86|110.14|109.04|109.94|108.84|281
1647607800000|2022-03-18 12:50:00|109.97|108.87|109.89|108.79|109.97|108.87|109.76|108.66|333
1647608100000|2022-03-18 12:55:00|109.88|108.78|109.86|108.76|109.9|108.8|109.75|108.65|148
1647608400000|2022-03-18 13:00:00|109.85|108.75|109.87|108.77|109.98|108.88|109.8|108.7|230
1647608700000|2022-03-18 13:05:00|109.86|108.76|109.84|108.74|109.88|108.78|109.66|108.56|230
1647609000000|2022-03-18 13:10:00|109.83|108.73|109.93|108.83|109.94|108.84|109.82|108.72|219
1647609300000|2022-03-18 13:15:00|109.92|108.82|109.83|108.73|109.94|108.84|109.73|108.63|233
1647609600000|2022-03-18 13:20:00|109.82|108.72|109.62|108.52|109.82|108.72|109.56|108.46|293
1647609900000|2022-03-18 13:25:00|109.61|108.51|109.78|108.68|109.8|108.7|109.53|108.43|329
1647610200000|2022-03-18 13:30:00|109.77|108.67|109.61|108.51|109.9|108.8|109.55|108.45|315
1647610500000|2022-03-18 13:35:00|109.62|108.52|110.06|108.96|110.16|109.06|109.57|108.47|314
1647610800000|2022-03-18 13:40:00|110.05|108.95|110.21|109.11|110.23|109.13|109.98|108.88|183
1647611100000|2022-03-18 13:45:00|110.22|109.12|110.3|109.2|110.32|109.22|110.21|109.11|233
1647611400000|2022-03-18 13:50:00|110.31|109.21|110.17|109.07|110.35|109.25|110.11|109.01|251
1647611700000|2022-03-18 13:55:00|110.15|109.05|110.31|109.21|110.34|109.24|110.15|109.05|232
1647612000000|2022-03-18 14:00:00|110.3|109.2|110.53|109.43|110.57|109.47|110.26|109.16|378
1647612300000|2022-03-18 14:05:00|110.55|109.45|110.62|109.52|110.64|109.54|110.4|109.3|277
1647612600000|2022-03-18 14:10:00|110.63|109.53|110.82|109.72|110.95|109.85|110.56|109.46|326
1647612900000|2022-03-18 14:15:00|110.83|109.73|110.71|109.61|110.84|109.74|110.63|109.53|265
1647613200000|2022-03-18 14:20:00|110.72|109.62|110.63|109.53|110.72|109.62|110.52|109.42|260
1647613500000|2022-03-18 14:25:00|110.62|109.52|111.16|110.06|111.24|110.14|110.56|109.46|328
1647613800000|2022-03-18 14:30:00|111.15|110.05|110.96|109.86|111.24|110.14|110.93|109.83|390
1647614100000|2022-03-18 14:35:00|110.97|109.87|110.75|109.65|111.05|109.95|110.59|109.49|335
1647614400000|2022-03-18 14:40:00|110.76|109.66|110.77|109.67|110.88|109.78|110.73|109.63|283
1647614700000|2022-03-18 14:45:00|110.76|109.66|110.74|109.64|110.89|109.79|110.73|109.63|251
1647615000000|2022-03-18 14:50:00|110.73|109.63|110.82|109.72|110.84|109.74|110.53|109.43|304
1647615300000|2022-03-18 14:55:00|110.83|109.73|110.96|109.86|110.96|109.86|110.74|109.64|192
1647615600000|2022-03-18 15:00:00|110.95|109.85|111.06|109.96|111.2|110.1|110.92|109.82|291
1647615900000|2022-03-18 15:05:00|111.07|109.97|111.09|109.99|111.4|110.3|110.95|109.85|348
1647616200000|2022-03-18 15:10:00|111.1|110|111.03|109.93|111.14|110.04|110.93|109.83|278
1647616500000|2022-03-18 15:15:00|111.04|109.94|111.11|110.01|111.11|110.01|110.85|109.75|244
1647616800000|2022-03-18 15:20:00|111.1|110|111.17|110.07|111.25|110.15|111.01|109.91|328
1647617100000|2022-03-18 15:25:00|111.15|110.05|110.96|109.86|111.16|110.06|110.95|109.85|252
1647617400000|2022-03-18 15:30:00|110.98|109.88|110.95|109.85|111.08|109.98|110.94|109.84|254
1647617700000|2022-03-18 15:35:00|110.94|109.84|111.43|110.33|111.44|110.34|110.92|109.82|356
1647618000000|2022-03-18 15:40:00|111.44|110.34|111.52|110.42|111.61|110.51|111.18|110.08|322
1647618300000|2022-03-18 15:45:00|111.51|110.41|111.13|110.03|111.68|110.58|111.12|110.02|439
1647618600000|2022-03-18 15:50:00|111.14|110.04|111.22|110.12|111.5|110.4|111.13|110.03|369
1647618900000|2022-03-18 15:55:00|111.23|110.13|111.51|110.41|111.63|110.53|111.22|110.12|292
1647619200000|2022-03-18 16:00:00|111.52|110.42|111.65|110.55|111.69|110.59|111.4|110.3|297
1647619500000|2022-03-18 16:05:00|111.66|110.56|111.35|110.25|111.73|110.63|111.34|110.24|344
1647619800000|2022-03-18 16:10:00|111.33|110.23|111.57|110.47|111.59|110.49|111.33|110.23|329
1647620100000|2022-03-18 16:15:00|111.56|110.46|111.67|110.57|111.87|110.77|111.52|110.42|397
1647620400000|2022-03-18 16:20:00|111.66|110.56|111.77|110.67|111.87|110.77|111.63|110.53|198
1647620700000|2022-03-18 16:25:00|111.76|110.66|112.09|110.99|112.1|111|111.74|110.64|323
1647621000000|2022-03-18 16:30:00|112.07|110.97|111.89|110.79|112.16|111.06|111.72|110.62|400
1647621300000|2022-03-18 16:35:00|111.88|110.78|111.68|110.58|111.93|110.83|111.57|110.47|284
1647621600000|2022-03-18 16:40:00|111.7|110.6|111.73|110.63|111.84|110.74|111.65|110.55|221
1647621900000|2022-03-18 16:45:00|111.74|110.64|111.66|110.56|111.88|110.78|111.56|110.46|310
1647622200000|2022-03-18 16:50:00|111.67|110.57|111.83|110.73|112.05|110.95|111.65|110.55|315
1647622500000|2022-03-18 16:55:00|111.86|110.76|111.87|110.77|112|110.9|111.75|110.65|406
1647622800000|2022-03-18 17:00:00|111.91|110.81|112.21|111.11|112.42|111.32|111.84|110.74|529
1647623100000|2022-03-18 17:05:00|112.22|111.12|112.29|111.19|112.45|111.35|112.14|111.04|442
1647623400000|2022-03-18 17:10:00|112.28|111.18|112.18|111.08|112.35|111.25|112.16|111.06|316
1647623700000|2022-03-18 17:15:00|112.19|111.09|112.27|111.17|112.32|111.22|111.95|110.85|428
1647624000000|2022-03-18 17:20:00|112.26|111.16|112.38|111.28|112.45|111.35|112.22|111.12|259
1647624300000|2022-03-18 17:25:00|112.39|111.29|112.38|111.28|112.48|111.38|112.23|111.13|409
1647624600000|2022-03-18 17:30:00|112.39|111.29|112.38|111.28|112.44|111.34|112.24|111.14|281
1647624900000|2022-03-18 17:35:00|112.37|111.27|112.09|110.99|112.41|111.31|112.04|110.94|264
1647625200000|2022-03-18 17:40:00|112.08|110.98|111.97|110.87|112.12|111.02|111.92|110.82|336
1647625500000|2022-03-18 17:45:00|111.98|110.88|112.05|110.95|112.09|110.99|111.84|110.74|383
1647625800000|2022-03-18 17:50:00|112.03|110.93|112.15|111.05|112.15|111.05|111.95|110.85|252
1647626100000|2022-03-18 17:55:00|112.12|111.02|112.2|111.1|112.32|111.22|112.1|111|256
1647626400000|2022-03-18 18:00:00|112.19|111.09|112.46|111.36|112.47|111.37|112.16|111.06|415
1647626700000|2022-03-18 18:05:00|112.45|111.35|112.07|110.97|112.45|111.35|112.02|110.92|431
1647627000000|2022-03-18 18:10:00|112.06|110.96|112.16|111.06|112.2|111.1|112.03|110.93|271
1647627300000|2022-03-18 18:15:00|112.17|111.07|112.06|110.96|112.26|111.16|112|110.9|320
1647627600000|2022-03-18 18:20:00|112.07|110.97|112.23|111.13|112.23|111.13|112.02|110.92|260
1647627900000|2022-03-18 18:25:00|112.24|111.14|112.06|110.96|112.24|111.14|111.95|110.85|236
1647628200000|2022-03-18 18:30:00|112.07|110.97|111.87|110.77|112.12|111.02|111.81|110.71|348
1647628500000|2022-03-18 18:35:00|111.86|110.76|112.08|110.98|112.12|111.02|111.86|110.76|275
1647628800000|2022-03-18 18:40:00|112.09|110.99|112.03|110.93|112.19|111.09|111.93|110.83|287
1647629100000|2022-03-18 18:45:00|112.04|110.94|111.95|110.85|112.17|111.07|111.93|110.83|299
1647629400000|2022-03-18 18:50:00|111.96|110.86|112.04|110.94|112.05|110.95|111.92|110.82|146
1647629700000|2022-03-18 18:55:00|112.03|110.93|112.07|110.97|112.11|111.01|111.96|110.86|181
1647630000000|2022-03-18 19:00:00|112.06|110.96|112.25|111.15|112.34|111.24|112.05|110.95|254
1647630300000|2022-03-18 19:05:00|112.26|111.16|112.29|111.19|112.31|111.21|112.22|111.12|193
1647630600000|2022-03-18 19:10:00|112.32|111.22|112.15|111.05|112.34|111.24|112.03|110.93|254
1647630900000|2022-03-18 19:15:00|112.16|111.06|112.33|111.23|112.35|111.25|112.07|110.97|166
1647631200000|2022-03-18 19:20:00|112.34|111.24|112.26|111.16|112.35|111.25|112.14|111.04|276
1647631500000|2022-03-18 19:25:00|112.27|111.17|112.34|111.24|112.36|111.26|112.23|111.13|191
1647631800000|2022-03-18 19:30:00|112.35|111.25|112.5|111.4|112.65|111.55|112.26|111.16|251
1647632100000|2022-03-18 19:35:00|112.49|111.39|112.41|111.31|112.55|111.45|112.32|111.22|310
1647632400000|2022-03-18 19:40:00|112.4|111.3|112.47|111.37|112.54|111.44|112.36|111.26|269
1647632700000|2022-03-18 19:45:00|112.46|111.36|112.48|111.38|112.54|111.44|112.35|111.25|264
1647633000000|2022-03-18 19:50:00|112.47|111.37|112.65|111.55|112.71|111.61|112.43|111.33|317
1647633300000|2022-03-18 19:55:00|112.64|111.54|112.97|111.87|113.05|111.95|112.64|111.54|485
1647633600000|2022-03-18 20:00:00|113|111.9|113.17|112.07|113.55|112.45|112.96|111.86|573
1647633900000|2022-03-18 20:05:00|113.14|112.04|112.93|111.83|113.34|112.24|112.8|111.7|346
1647634200000|2022-03-18 20:10:00|112.92|111.82|112.8|111.7|112.97|111.87|112.79|111.69|196
1647634500000|2022-03-18 20:15:00|112.79|111.69|112.76|111.66|112.83|111.73|112.68|111.58|177
1647634800000|2022-03-18 20:20:00|112.75|111.65|112.82|111.72|112.82|111.72|112.55|111.45|159
1647635100000|2022-03-18 20:25:00|112.81|111.71|112.76|111.66|112.88|111.78|112.74|111.64|109
1647635400000|2022-03-18 20:30:00|112.77|111.67|112.68|111.58|112.83|111.73|112.64|111.54|113
1647635700000|2022-03-18 20:35:00|112.69|111.59|112.56|111.46|112.77|111.67|112.53|111.43|135
1647636000000|2022-03-18 20:40:00|112.55|111.45|112.66|111.56|112.88|111.78|112.55|111.45|130
1647636300000|2022-03-18 20:45:00|112.65|111.55|112.76|111.66|112.83|111.73|112.65|111.55|108
1647636600000|2022-03-18 20:50:00|112.77|111.67|112.83|111.73|112.93|111.83|112.75|111.65|174
1647636900000|2022-03-18 20:55:00|112.84|111.74|112.75|111.65|112.95|111.85|112.73|111.63|120
1647676800000|2022-03-19 08:00:00|113.42|112.32|113.51|112.41|113.52|112.42|113.33|112.23|87
1647677100000|2022-03-19 08:05:00|113.52|112.42|113.38|112.28|113.52|112.42|113.31|112.21|87
1647677400000|2022-03-19 08:10:00|113.39|112.29|113.12|112.02|113.39|112.29|113.11|112.01|133
1647677700000|2022-03-19 08:15:00|113.11|112.01|113.25|112.15|113.27|112.17|113.07|111.97|74
1647678000000|2022-03-19 08:20:00|113.24|112.14|113.26|112.16|113.28|112.18|113.14|112.04|111
1647678300000|2022-03-19 08:25:00|113.25|112.15|113.14|112.04|113.25|112.15|113.14|112.04|94
1647678600000|2022-03-19 08:30:00|113.13|112.03|113.05|111.95|113.13|112.03|113.01|111.91|126
1647678900000|2022-03-19 08:35:00|113.04|111.94|113.11|112.01|113.12|112.02|113.01|111.91|60
1647679200000|2022-03-19 08:40:00|113.12|112.02|113.21|112.11|113.21|112.11|113.03|111.93|108
1647679500000|2022-03-19 08:45:00|113.22|112.12|113.22|112.12|113.24|112.14|113.16|112.06|63
1647679800000|2022-03-19 08:50:00|113.23|112.13|113.25|112.15|113.25|112.15|113.15|112.05|85
1647680100000|2022-03-19 08:55:00|113.24|112.14|113.23|112.13|113.29|112.19|113.21|112.11|49
1647680400000|2022-03-19 09:00:00|113.22|112.12|113.28|112.18|113.28|112.18|113.12|112.02|66
1647680700000|2022-03-19 09:05:00|113.29|112.19|113.42|112.32|113.43|112.33|113.25|112.15|127
1647681000000|2022-03-19 09:10:00|113.43|112.33|113.42|112.32|113.51|112.41|113.4|112.3|103
1647681300000|2022-03-19 09:15:00|113.41|112.31|113.43|112.33|113.45|112.35|113.23|112.13|158
1647681600000|2022-03-19 09:20:00|113.42|112.32|113.5|112.4|113.5|112.4|113.31|112.21|100
1647681900000|2022-03-19 09:25:00|113.49|112.39|113.44|112.34|113.5|112.4|113.39|112.29|71
1647682200000|2022-03-19 09:30:00|113.43|112.33|113.34|112.24|113.54|112.44|113.33|112.23|117
1647682500000|2022-03-19 09:35:00|113.35|112.25|113.32|112.22|113.39|112.29|113.32|112.22|99
1647682800000|2022-03-19 09:40:00|113.31|112.21|113.37|112.27|113.37|112.27|113.25|112.15|92
1647683100000|2022-03-19 09:45:00|113.38|112.28|113.44|112.34|113.52|112.42|113.31|112.21|144
1647683400000|2022-03-19 09:50:00|113.43|112.33|113.31|112.21|113.44|112.34|113.22|112.12|105
1647683700000|2022-03-19 09:55:00|113.29|112.19|113.31|112.21|113.32|112.22|113.2|112.1|84
1647684000000|2022-03-19 10:00:00|113.3|112.2|113.34|112.24|113.42|112.32|113.3|112.2|99
1647684300000|2022-03-19 10:05:00|113.33|112.23|113.42|112.32|113.43|112.33|113.25|112.15|108
1647684600000|2022-03-19 10:10:00|113.41|112.31|113.15|112.05|113.42|112.32|113.05|111.95|98
1647684900000|2022-03-19 10:15:00|113.14|112.04|113.11|112.01|113.15|112.05|112.99|111.89|111
1647685200000|2022-03-19 10:20:00|113.1|112|113.11|112.01|113.11|112.01|113.03|111.93|72
1647685500000|2022-03-19 10:25:00|113.1|112|113.12|112.02|113.19|112.09|113.07|111.97|86
1647685800000|2022-03-19 10:30:00|113.11|112.01|113.09|111.99|113.13|112.03|113.08|111.98|99
1647686100000|2022-03-19 10:35:00|113.08|111.98|113.02|111.92|113.12|112.02|113.02|111.92|121
1647686400000|2022-03-19 10:40:00|113.01|111.91|113.12|112.02|113.14|112.04|113|111.9|80
1647686700000|2022-03-19 10:45:00|113.11|112.01|113.14|112.04|113.16|112.06|113.11|112.01|87
1647687000000|2022-03-19 10:50:00|113.15|112.05|113.03|111.93|113.21|112.11|113|111.9|61
1647687300000|2022-03-19 10:55:00|113.04|111.94|112.97|111.87|113.05|111.95|112.95|111.85|85
1647687600000|2022-03-19 11:00:00|112.96|111.86|112.63|111.53|112.96|111.86|112.36|111.26|159
1647687900000|2022-03-19 11:05:00|112.64|111.54|112.75|111.65|112.83|111.73|112.62|111.52|120
1647688200000|2022-03-19 11:10:00|112.76|111.66|112.82|111.72|112.84|111.74|112.73|111.63|162
1647688500000|2022-03-19 11:15:00|112.83|111.73|112.83|111.73|112.85|111.75|112.8|111.7|89
1647688800000|2022-03-19 11:20:00|112.82|111.72|112.93|111.83|112.94|111.84|112.73|111.63|120
1647689100000|2022-03-19 11:25:00|112.94|111.84|113.15|112.05|113.15|112.05|112.93|111.83|177
1647689400000|2022-03-19 11:30:00|113.17|112.07|113.14|112.04|113.25|112.15|113.1|112|144
1647689700000|2022-03-19 11:35:00|113.13|112.03|113.17|112.07|113.21|112.11|113.1|112|138
1647690000000|2022-03-19 11:40:00|113.16|112.06|113.13|112.03|113.17|112.07|113.05|111.95|97
1647690300000|2022-03-19 11:45:00|113.12|112.02|113.03|111.93|113.13|112.03|113.01|111.91|84
1647690600000|2022-03-19 11:50:00|113.02|111.92|112.97|111.87|113.03|111.93|112.93|111.83|83
1647690900000|2022-03-19 11:55:00|112.96|111.86|113.04|111.94|113.04|111.94|112.86|111.76|120
1647691200000|2022-03-19 12:00:00|113.03|111.93|112.96|111.86|113.04|111.94|112.85|111.75|124
1647691500000|2022-03-19 12:05:00|112.97|111.87|112.98|111.88|112.98|111.88|112.94|111.84|54
1647691800000|2022-03-19 12:10:00|112.97|111.87|112.97|111.87|112.99|111.89|112.96|111.86|52
1647692100000|2022-03-19 12:15:00|112.96|111.86|113.13|112.03|113.13|112.03|112.88|111.78|73
1647692400000|2022-03-19 12:20:00|113.12|112.02|113.23|112.13|113.24|112.14|113.06|111.96|113
1647692700000|2022-03-19 12:25:00|113.22|112.12|113.64|112.54|113.68|112.58|113.18|112.08|162
1647693000000|2022-03-19 12:30:00|113.65|112.55|113.62|112.52|113.71|112.61|113.5|112.4|131
1647693300000|2022-03-19 12:35:00|113.61|112.51|113.41|112.31|113.62|112.52|113.35|112.25|104
1647693600000|2022-03-19 12:40:00|113.4|112.3|113.46|112.36|113.5|112.4|113.38|112.28|104
1647693900000|2022-03-19 12:45:00|113.47|112.37|113.43|112.33|113.47|112.37|113.4|112.3|103
1647694200000|2022-03-19 12:50:00|113.41|112.31|113.61|112.51|113.68|112.58|113.4|112.3|168
1647694500000|2022-03-19 12:55:00|113.62|112.52|113.62|112.52|113.65|112.55|113.52|112.42|125
1647694800000|2022-03-19 13:00:00|113.63|112.53|113.57|112.47|113.73|112.63|113.54|112.44|171
1647695100000|2022-03-19 13:05:00|113.56|112.46|113.51|112.41|113.57|112.47|113.39|112.29|124
1647695400000|2022-03-19 13:10:00|113.5|112.4|113.43|112.33|113.62|112.52|113.42|112.32|111
1647695700000|2022-03-19 13:15:00|113.44|112.34|113.52|112.42|113.52|112.42|113.4|112.3|73
1647696000000|2022-03-19 13:20:00|113.51|112.41|113.66|112.56|113.74|112.64|113.49|112.39|103
1647696300000|2022-03-19 13:25:00|113.65|112.55|113.4|112.3|113.65|112.55|113.4|112.3|125
1647696600000|2022-03-19 13:30:00|113.39|112.29|113.4|112.3|113.45|112.35|113.34|112.24|137
1647696900000|2022-03-19 13:35:00|113.41|112.31|112.79|111.69|113.43|112.33|112.54|111.44|279
1647697200000|2022-03-19 13:40:00|112.8|111.7|112.87|111.77|112.95|111.85|112.53|111.43|149
1647697500000|2022-03-19 13:45:00|112.86|111.76|113.02|111.92|113.04|111.94|112.7|111.6|189
1647697800000|2022-03-19 13:50:00|113.03|111.93|113.12|112.02|113.14|112.04|112.94|111.84|131
1647698100000|2022-03-19 13:55:00|113.13|112.03|113.01|111.91|113.2|112.1|112.99|111.89|123
1647698400000|2022-03-19 14:00:00|112.97|111.87|112.63|111.53|113.12|112.02|112.63|111.53|153
1647698700000|2022-03-19 14:05:00|112.64|111.54|112.84|111.74|112.9|111.8|112.55|111.45|146
1647699000000|2022-03-19 14:10:00|112.85|111.75|112.85|111.75|113.09|111.99|112.83|111.73|112
1647699300000|2022-03-19 14:15:00|112.86|111.76|112.8|111.7|112.92|111.82|112.71|111.61|104
1647699600000|2022-03-19 14:20:00|112.79|111.69|112.77|111.67|112.84|111.74|112.72|111.62|85
1647699900000|2022-03-19 14:25:00|112.79|111.69|113.11|112.01|113.12|112.02|112.79|111.69|86
1647700200000|2022-03-19 14:30:00|113.12|112.02|113.34|112.24|113.43|112.33|113.12|112.02|90
1647700500000|2022-03-19 14:35:00|113.35|112.25|113.33|112.23|113.42|112.32|113.23|112.13|99
1647700800000|2022-03-19 14:40:00|113.32|112.22|113.57|112.47|113.73|112.63|113.23|112.13|142
1647701100000|2022-03-19 14:45:00|113.58|112.48|113.48|112.38|113.64|112.54|113.29|112.19|112
1647701400000|2022-03-19 14:50:00|113.47|112.37|113.67|112.57|113.77|112.67|113.47|112.37|146
1647701700000|2022-03-19 14:55:00|113.68|112.58|113.77|112.67|113.77|112.67|113.64|112.54|107
1647702000000|2022-03-19 15:00:00|113.78|112.68|113.68|112.58|113.79|112.69|113.54|112.44|241
1647702300000|2022-03-19 15:05:00|113.67|112.57|113.56|112.46|113.67|112.57|113.27|112.17|142
1647702600000|2022-03-19 15:10:00|113.57|112.47|113.57|112.47|113.73|112.63|113.53|112.43|132
1647702900000|2022-03-19 15:15:00|113.58|112.48|113.46|112.36|113.95|112.85|113.3|112.2|264
1647703200000|2022-03-19 15:20:00|113.45|112.35|113.74|112.64|113.76|112.66|113.45|112.35|197
1647703500000|2022-03-19 15:25:00|113.73|112.63|113.76|112.66|113.85|112.75|113.67|112.57|79
1647703800000|2022-03-19 15:30:00|113.95|112.85|113.93|112.83|114.14|113.04|113.78|112.68|206
1647704100000|2022-03-19 15:35:00|113.94|112.84|113.82|112.72|114.05|112.95|113.64|112.54|232
1647704400000|2022-03-19 15:40:00|113.81|112.71|113.9|112.8|113.96|112.86|113.74|112.64|169
1647704700000|2022-03-19 15:45:00|113.91|112.81|114.02|112.92|114.03|112.93|113.84|112.74|139
1647705000000|2022-03-19 15:50:00|114.03|112.93|114.11|113.01|114.13|113.03|114.02|112.92|124
1647705300000|2022-03-19 15:55:00|114.1|113|114.02|112.92|114.14|113.04|114.02|112.92|115
1647705600000|2022-03-19 16:00:00|114.03|112.93|113.92|112.82|114.05|112.95|113.71|112.61|158
1647705900000|2022-03-19 16:05:00|113.91|112.81|113.56|112.46|113.91|112.81|113.55|112.45|148
1647706200000|2022-03-19 16:10:00|113.55|112.45|113.75|112.65|113.78|112.68|113.52|112.42|139
1647706500000|2022-03-19 16:15:00|113.74|112.64|113.83|112.73|113.83|112.73|113.57|112.47|152
1647706800000|2022-03-19 16:20:00|113.82|112.72|114.05|112.95|114.21|113.11|113.77|112.67|143
1647707100000|2022-03-19 16:25:00|114.06|112.96|114.42|113.32|114.42|113.32|114.06|112.96|121
1647707400000|2022-03-19 16:30:00|114.43|113.33|114.67|113.57|114.67|113.57|114.36|113.26|176
1647707700000|2022-03-19 16:35:00|114.66|113.56|114.7|113.6|115.09|113.99|114.65|113.55|188
1647708000000|2022-03-19 16:40:00|114.68|113.58|114.78|113.68|114.92|113.82|114.42|113.32|278
1647708300000|2022-03-19 16:45:00|114.77|113.67|114.72|113.62|114.85|113.75|114.54|113.44|200
1647708600000|2022-03-19 16:50:00|114.73|113.63|114.94|113.84|115.02|113.92|114.63|113.53|173
1647708900000|2022-03-19 16:55:00|114.93|113.83|114.85|113.75|115.02|113.92|114.78|113.68|178
1647709200000|2022-03-19 17:00:00|114.86|113.76|115.23|114.13|115.35|114.25|114.86|113.76|296
1647709500000|2022-03-19 17:05:00|115.24|114.14|114.61|113.51|115.27|114.17|114.44|113.34|305
1647709800000|2022-03-19 17:10:00|114.6|113.5|114.43|113.33|114.65|113.55|114.24|113.14|181
1647710100000|2022-03-19 17:15:00|114.45|113.35|114.43|113.33|114.51|113.41|114.42|113.32|164
1647710400000|2022-03-19 17:20:00|114.42|113.32|114.57|113.47|114.7|113.6|114.42|113.32|176
1647710700000|2022-03-19 17:25:00|114.58|113.48|114.5|113.4|114.65|113.55|114.45|113.35|138
1647711000000|2022-03-19 17:30:00|114.49|113.39|114.61|113.51|114.61|113.51|114.31|113.21|208
1647711300000|2022-03-19 17:35:00|114.62|113.52|114.46|113.36|114.73|113.63|114.45|113.35|179
1647711600000|2022-03-19 17:40:00|114.47|113.37|114.63|113.53|114.66|113.56|114.45|113.35|144
1647711900000|2022-03-19 17:45:00|114.64|113.54|114.68|113.58|114.94|113.84|114.64|113.54|201
1647712200000|2022-03-19 17:50:00|114.69|113.59|114.84|113.74|114.85|113.75|114.64|113.54|126
1647712500000|2022-03-19 17:55:00|114.83|113.73|114.76|113.66|114.88|113.78|114.69|113.59|105
1647712800000|2022-03-19 18:00:00|114.75|113.65|114.46|113.36|114.76|113.66|114.35|113.25|139
1647713100000|2022-03-19 18:05:00|114.45|113.35|114.38|113.28|114.47|113.37|114.24|113.14|134
1647713400000|2022-03-19 18:10:00|114.37|113.27|114.47|113.37|114.55|113.45|114.37|113.27|107
1647713700000|2022-03-19 18:15:00|114.46|113.36|114.43|113.33|114.56|113.46|114.39|113.29|122
1647714000000|2022-03-19 18:20:00|114.27|113.17|114.07|112.97|114.27|113.17|114.04|112.94|166
1647714300000|2022-03-19 18:25:00|114.06|112.96|114.07|112.97|114.24|113.14|113.96|112.86|133
1647714600000|2022-03-19 18:30:00|114.06|112.96|114.26|113.16|114.27|113.17|114.06|112.96|90
1647714900000|2022-03-19 18:35:00|114.27|113.17|114.28|113.18|114.36|113.26|114.22|113.12|71
1647715200000|2022-03-19 18:40:00|114.27|113.17|114.31|113.21|114.35|113.25|114.24|113.14|94
1647715500000|2022-03-19 18:45:00|114.32|113.22|114.52|113.42|114.53|113.43|114.32|113.22|130
1647715800000|2022-03-19 18:50:00|114.53|113.43|114.56|113.46|114.67|113.57|114.52|113.42|115
1647716100000|2022-03-19 18:55:00|114.57|113.47|114.55|113.45|114.68|113.58|114.54|113.44|102
1647716400000|2022-03-19 19:00:00|114.54|113.44|114.36|113.26|114.57|113.47|114.22|113.12|152
1647716700000|2022-03-19 19:05:00|114.35|113.25|114.27|113.17|114.36|113.26|114.04|112.94|207
1647717000000|2022-03-19 19:10:00|114.26|113.16|114.13|113.03|114.27|113.17|114.03|112.93|116
1647717300000|2022-03-19 19:15:00|114.14|113.04|114.12|113.02|114.23|113.13|114.11|113.01|104
1647717600000|2022-03-19 19:20:00|114.11|113.01|114.02|112.92|114.12|113.02|113.98|112.88|135
1647717900000|2022-03-19 19:25:00|114.03|112.93|113.97|112.87|114.14|113.04|113.95|112.85|127
1647718200000|2022-03-19 19:30:00|113.96|112.86|113.93|112.83|113.97|112.87|113.85|112.75|152
1647718500000|2022-03-19 19:35:00|113.94|112.84|114.13|113.03|114.16|113.06|113.92|112.82|118
1647718800000|2022-03-19 19:40:00|114.14|113.04|114.03|112.93|114.3|113.2|114.02|112.92|140
1647719100000|2022-03-19 19:45:00|114.04|112.94|113.94|112.84|114.23|113.13|113.94|112.84|154
1647719400000|2022-03-19 19:50:00|113.95|112.85|114.1|113|114.14|113.04|113.94|112.84|123
1647719700000|2022-03-19 19:55:00|114.09|112.99|114.18|113.08|114.19|113.09|114.07|112.97|102
1647720000000|2022-03-19 20:00:00|114.17|113.07|113.82|112.72|114.18|113.08|113.74|112.64|182
1647720300000|2022-03-19 20:05:00|113.81|112.71|113.83|112.73|113.95|112.85|113.72|112.62|138
1647720600000|2022-03-19 20:10:00|113.84|112.74|114.04|112.94|114.06|112.96|113.83|112.73|127
1647720900000|2022-03-19 20:15:00|114.05|112.95|114.25|113.15|114.26|113.16|114.03|112.93|107
1647721200000|2022-03-19 20:20:00|114.26|113.16|114.28|113.18|114.35|113.25|114.25|113.15|65
1647721500000|2022-03-19 20:25:00|114.27|113.17|114.2|113.1|114.29|113.19|114.16|113.06|87
1647721800000|2022-03-19 20:30:00|114.19|113.09|114.35|113.25|114.42|113.32|114.16|113.06|175
1647722100000|2022-03-19 20:35:00|114.36|113.26|114.64|113.54|114.72|113.62|114.36|113.26|177
1647722400000|2022-03-19 20:40:00|114.65|113.55|114.5|113.4|114.85|113.75|114.45|113.35|307
1647722700000|2022-03-19 20:45:00|114.52|113.42|114.65|113.55|114.75|113.65|114.38|113.28|201
1647723000000|2022-03-19 20:50:00|114.64|113.54|114.44|113.34|114.64|113.54|114.36|113.26|148
1647723300000|2022-03-19 20:55:00|114.45|113.35|114.34|113.24|114.46|113.36|114.34|113.24|179
1647723600000|2022-03-19 21:00:00|114.35|113.25|114.4|113.3|114.47|113.37|114.35|113.25|166
1647723900000|2022-03-19 21:05:00|114.39|113.29|114.52|113.42|114.58|113.48|114.38|113.28|52
1647724200000|2022-03-19 21:10:00|114.51|113.41|114.43|113.33|114.51|113.41|114.36|113.26|88
1647724500000|2022-03-19 21:15:00|114.44|113.34|114.52|113.42|114.54|113.44|114.43|113.33|92
1647724800000|2022-03-19 21:20:00|114.51|113.41|114.74|113.64|114.76|113.66|114.51|113.41|80
1647725100000|2022-03-19 21:25:00|114.73|113.63|114.91|113.81|114.91|113.81|114.73|113.63|158
1647725400000|2022-03-19 21:30:00|114.9|113.8|114.94|113.84|114.94|113.84|114.9|113.8|53
1647725700000|2022-03-19 21:35:00|114.95|113.85|114.95|113.85|114.97|113.87|114.93|113.83|59
1647726000000|2022-03-19 21:40:00|114.94|113.84|114.8|113.7|114.98|113.88|114.79|113.69|126
1647726300000|2022-03-19 21:45:00|114.81|113.71|114.63|113.53|114.81|113.71|114.63|113.53|78
1647726600000|2022-03-19 21:50:00|114.62|113.52|114.52|113.42|114.65|113.55|114.52|113.42|69
1647726900000|2022-03-19 21:55:00|114.51|113.41|114.3|113.2|114.52|113.42|114.3|113.2|201
1647727200000|2022-03-19 22:00:00|114.29|113.19|114.21|113.11|114.35|113.25|114.02|112.92|251
1647727500000|2022-03-19 22:05:00|114.22|113.12|113.6|112.5|114.38|113.28|113.55|112.45|239
1647727800000|2022-03-19 22:10:00|113.61|112.51|113.35|112.25|113.89|112.79|113.23|112.13|327
1647728100000|2022-03-19 22:15:00|113.34|112.24|113.22|112.12|113.62|112.52|112.69|111.59|445
1647728400000|2022-03-19 22:20:00|113.21|112.11|113.03|111.93|113.24|112.14|112.93|111.83|327
1647728700000|2022-03-19 22:25:00|113.02|111.92|113.29|112.19|113.34|112.24|113.02|111.92|245
1647729000000|2022-03-19 22:30:00|113.3|112.2|113.12|112.02|113.34|112.24|113.05|111.95|221
1647729300000|2022-03-19 22:35:00|113.13|112.03|113.33|112.23|113.38|112.28|113.11|112.01|140
1647729600000|2022-03-19 22:40:00|113.34|112.24|113.6|112.5|113.63|112.53|113.06|111.96|274
1647729900000|2022-03-19 22:45:00|113.61|112.51|113.65|112.55|113.74|112.64|113.4|112.3|266
1647730200000|2022-03-19 22:50:00|113.64|112.54|113.89|112.79|113.94|112.84|113.63|112.53|169
1647730500000|2022-03-19 22:55:00|113.9|112.8|113.86|112.76|114.02|112.92|113.77|112.67|177
1647730800000|2022-03-19 23:00:00|113.85|112.75|113.83|112.73|113.87|112.77|113.63|112.53|178
1647731100000|2022-03-19 23:05:00|113.84|112.74|114.07|112.97|114.16|113.06|113.84|112.74|230
1647731400000|2022-03-19 23:10:00|114.06|112.96|114.35|113.25|114.35|113.25|113.86|112.76|146
1647731700000|2022-03-19 23:15:00|114.36|113.26|114.47|113.37|114.57|113.47|114.12|113.02|171
1647732000000|2022-03-19 23:20:00|114.46|113.36|114.77|113.67|114.83|113.73|114.43|113.33|198
1647732300000|2022-03-19 23:25:00|114.78|113.68|114.66|113.56|114.78|113.68|114.51|113.41|146
1647732600000|2022-03-19 23:30:00|114.65|113.55|114.55|113.45|114.78|113.68|114.55|113.45|121
1647732900000|2022-03-19 23:35:00|114.56|113.46|114.54|113.44|114.72|113.62|114.21|113.11|312
1647733200000|2022-03-19 23:40:00|114.53|113.43|114.44|113.34|114.73|113.63|114.44|113.34|193
1647733500000|2022-03-19 23:45:00|114.43|113.33|115.3|114.2|115.56|114.46|114.43|113.33|332
1647733800000|2022-03-19 23:50:00|115.31|114.21|117.35|116.25|117.39|116.29|115.3|114.2|551
1647734100000|2022-03-19 23:55:00|117.34|116.24|117.34|116.24|117.82|116.72|117.07|115.97|397
1647734400000|2022-03-20 00:00:00|117.33|116.23|117.93|116.83|118.03|116.93|117.3|116.2|330
1647734700000|2022-03-20 00:05:00|117.94|116.84|118.12|117.02|118.5|117.4|117.92|116.82|423
1647735000000|2022-03-20 00:10:00|118.11|117.01|117.96|116.86|118.11|117.01|117.8|116.7|304
1647735300000|2022-03-20 00:15:00|117.95|116.85|118.51|117.41|118.99|117.89|117.93|116.83|330
1647735600000|2022-03-20 00:20:00|118.5|117.4|118.21|117.11|118.51|117.41|118.2|117.1|234
1647735900000|2022-03-20 00:25:00|118.2|117.1|118.22|117.12|118.3|117.2|118.02|116.92|238
1647736200000|2022-03-20 00:30:00|118.21|117.11|116.46|115.36|118.22|117.12|116.46|115.36|322
1647736500000|2022-03-20 00:35:00|116.39|115.29|117.17|116.07|117.45|116.35|116.31|115.21|437
1647736800000|2022-03-20 00:40:00|117.16|116.06|117.26|116.16|117.54|116.44|117.08|115.98|295
1647737100000|2022-03-20 00:45:00|117.24|116.14|117.52|116.42|117.52|116.42|117.14|116.04|272
1647737400000|2022-03-20 00:50:00|117.53|116.43|117.62|116.52|117.72|116.62|117.4|116.3|207
1647737700000|2022-03-20 00:55:00|117.63|116.53|117.84|116.74|117.96|116.86|117.53|116.43|235
1647738000000|2022-03-20 01:00:00|117.83|116.73|117.77|116.67|118.15|117.05|117.69|116.59|264
1647738300000|2022-03-20 01:05:00|117.76|116.66|117.67|116.57|117.84|116.74|117.64|116.54|189
1647738600000|2022-03-20 01:10:00|117.66|116.56|117.33|116.23|117.66|116.56|117.25|116.15|204
1647738900000|2022-03-20 01:15:00|117.32|116.22|117.05|115.95|117.44|116.34|116.79|115.69|332
1647739200000|2022-03-20 01:20:00|117.06|115.96|116.85|115.75|117.08|115.98|116.76|115.66|257
1647739500000|2022-03-20 01:25:00|116.84|115.74|116.86|115.76|117.09|115.99|116.84|115.74|139
1647739800000|2022-03-20 01:30:00|116.84|115.74|116.47|115.37|116.87|115.77|116.47|115.37|206
1647740100000|2022-03-20 01:35:00|116.48|115.38|116.38|115.28|116.58|115.48|116.37|115.27|154
1647740400000|2022-03-20 01:40:00|116.39|115.29|116.06|114.96|116.41|115.31|115.93|114.83|322
1647740700000|2022-03-20 01:45:00|116.08|114.98|116.44|115.34|116.59|115.49|116.08|114.98|294
1647741000000|2022-03-20 01:50:00|116.43|115.33|116.51|115.41|116.55|115.45|116.36|115.26|197
1647741300000|2022-03-20 01:55:00|116.5|115.4|116.83|115.73|116.84|115.74|116.44|115.34|151
1647741600000|2022-03-20 02:00:00|116.82|115.72|116.56|115.46|116.84|115.74|116.55|115.45|205
1647741900000|2022-03-20 02:05:00|116.57|115.47|116.78|115.68|117.01|115.91|116.56|115.46|191
1647742200000|2022-03-20 02:10:00|116.79|115.69|116.89|115.79|116.94|115.84|116.77|115.67|91
1647742500000|2022-03-20 02:15:00|116.88|115.78|116.85|115.75|116.89|115.79|116.73|115.63|122
1647742800000|2022-03-20 02:20:00|116.84|115.74|116.63|115.53|116.84|115.74|116.55|115.45|142
1647743100000|2022-03-20 02:25:00|116.62|115.52|116.42|115.32|116.62|115.52|116.32|115.22|173
1647743400000|2022-03-20 02:30:00|116.43|115.33|116.25|115.15|116.43|115.33|116.23|115.13|138
1647743700000|2022-03-20 02:35:00|116.23|115.13|116.17|115.07|116.41|115.31|116.13|115.03|132
1647744000000|2022-03-20 02:40:00|116.16|115.06|116.47|115.37|116.5|115.4|116.16|115.06|140
1647744300000|2022-03-20 02:45:00|116.48|115.38|116.56|115.46|116.68|115.58|116.48|115.38|173
1647744600000|2022-03-20 02:50:00|116.57|115.47|116.49|115.39|116.57|115.47|116.38|115.28|179
1647744900000|2022-03-20 02:55:00|116.5|115.4|116.87|115.77|116.97|115.87|116.48|115.38|160
1647745200000|2022-03-20 03:00:00|116.86|115.76|117.16|116.06|117.16|116.06|116.76|115.66|172
1647745500000|2022-03-20 03:05:00|117.15|116.05|117.17|116.07|117.17|116.07|117.02|115.92|173
1647745800000|2022-03-20 03:10:00|117.16|116.06|116.93|115.83|117.17|116.07|116.86|115.76|140
1647746100000|2022-03-20 03:15:00|116.94|115.84|116.92|115.82|117.03|115.93|116.9|115.8|110
1647746400000|2022-03-20 03:20:00|116.91|115.81|116.87|115.77|117.05|115.95|116.85|115.75|142
1647746700000|2022-03-20 03:25:00|116.86|115.76|116.96|115.86|116.96|115.86|116.78|115.68|118
1647747000000|2022-03-20 03:30:00|116.95|115.85|117.03|115.93|117.06|115.96|116.91|115.81|126
1647747300000|2022-03-20 03:35:00|117.04|115.94|117.05|115.95|117.11|116.01|117|115.9|163
1647747600000|2022-03-20 03:40:00|117.04|115.94|117.17|116.07|117.18|116.08|117.04|115.94|97
1647747900000|2022-03-20 03:45:00|117.18|116.08|117.03|115.93|117.19|116.09|116.84|115.74|145
1647748200000|2022-03-20 03:50:00|117.04|115.94|117.02|115.92|117.05|115.95|116.97|115.87|74
1647748500000|2022-03-20 03:55:00|117.03|115.93|117.02|115.92|117.03|115.93|116.85|115.75|134
1647748800000|2022-03-20 04:00:00|117.03|115.93|116.87|115.77|117.15|116.05|116.83|115.73|153
1647749100000|2022-03-20 04:05:00|116.86|115.76|117.08|115.98|117.08|115.98|116.76|115.66|124
1647749400000|2022-03-20 04:10:00|117.07|115.97|116.87|115.77|117.07|115.97|116.83|115.73|156
1647749700000|2022-03-20 04:15:00|116.86|115.76|116.77|115.67|116.87|115.77|116.68|115.58|128
1647750000000|2022-03-20 04:20:00|116.78|115.68|116.85|115.75|116.86|115.76|116.66|115.56|107
1647750300000|2022-03-20 04:25:00|116.84|115.74|116.67|115.57|116.95|115.85|116.67|115.57|166
1647750600000|2022-03-20 04:30:00|116.66|115.56|116.75|115.65|116.75|115.65|116.44|115.34|194
1647750900000|2022-03-20 04:35:00|116.74|115.64|116.66|115.56|116.76|115.66|116.63|115.53|122
1647751200000|2022-03-20 04:40:00|116.65|115.55|116.56|115.46|116.7|115.6|116.56|115.46|145
1647751500000|2022-03-20 04:45:00|116.57|115.47|116.45|115.35|116.6|115.5|116.39|115.29|103
1647751800000|2022-03-20 04:50:00|116.46|115.36|116.43|115.33|116.53|115.43|116.37|115.27|115
1647752100000|2022-03-20 04:55:00|116.42|115.32|116.43|115.33|116.44|115.34|116.26|115.16|108
1647752400000|2022-03-20 05:00:00|116.44|115.34|116.5|115.4|116.52|115.42|116.28|115.18|119
1647752700000|2022-03-20 05:05:00|116.51|115.41|116.78|115.68|116.78|115.68|116.51|115.41|112
1647753000000|2022-03-20 05:10:00|116.79|115.69|116.86|115.76|116.89|115.79|116.74|115.64|150
1647753300000|2022-03-20 05:15:00|116.87|115.77|116.87|115.77|116.96|115.86|116.74|115.64|106
1647753600000|2022-03-20 05:20:00|116.88|115.78|116.92|115.82|116.95|115.85|116.77|115.67|115
1647753900000|2022-03-20 05:25:00|116.93|115.83|116.72|115.62|116.94|115.84|116.71|115.61|136
1647754200000|2022-03-20 05:30:00|116.7|115.6|116.75|115.65|116.85|115.75|116.46|115.36|194
1647754500000|2022-03-20 05:35:00|116.76|115.66|116.78|115.68|116.86|115.76|116.66|115.56|122
1647754800000|2022-03-20 05:40:00|116.77|115.67|116.78|115.68|116.86|115.76|116.74|115.64|144
1647755100000|2022-03-20 05:45:00|116.77|115.67|116.73|115.63|116.8|115.7|116.65|115.55|142
1647755400000|2022-03-20 05:50:00|116.74|115.64|117.06|115.96|117.1|116|116.73|115.63|114
1647755700000|2022-03-20 05:55:00|117.07|115.97|117.02|115.92|117.11|116.01|116.95|115.85|97
1647756000000|2022-03-20 06:00:00|117.03|115.93|116.86|115.76|117.03|115.93|116.84|115.74|116
1647756300000|2022-03-20 06:05:00|116.87|115.77|116.78|115.68|116.94|115.84|116.67|115.57|116
1647756600000|2022-03-20 06:10:00|116.79|115.69|116.93|115.83|116.95|115.85|116.77|115.67|113
1647756900000|2022-03-20 06:15:00|116.92|115.82|117.13|116.03|117.13|116.03|116.92|115.82|131
1647757200000|2022-03-20 06:20:00|117.14|116.04|117.13|116.03|117.15|116.05|117.02|115.92|171
1647757500000|2022-03-20 06:25:00|117.14|116.04|117.15|116.05|117.22|116.12|117.04|115.94|123
1647757800000|2022-03-20 06:30:00|117.12|116.02|116.75|115.65|117.12|116.02|116.74|115.64|164
1647758100000|2022-03-20 06:35:00|116.73|115.63|116.54|115.44|116.73|115.63|116.43|115.33|120
1647758400000|2022-03-20 06:40:00|116.53|115.43|116.53|115.43|116.69|115.59|116.48|115.38|104
1647758700000|2022-03-20 06:45:00|116.52|115.42|116.57|115.47|116.62|115.52|116.44|115.34|122
1647759000000|2022-03-20 06:50:00|116.58|115.48|116.56|115.46|116.62|115.52|116.47|115.37|92
1647759300000|2022-03-20 06:55:00|116.57|115.47|116.37|115.27|116.58|115.48|116.37|115.27|96
1647759600000|2022-03-20 07:00:00|116.38|115.28|116.58|115.48|116.58|115.48|116.35|115.25|116
1647759900000|2022-03-20 07:05:00|116.57|115.47|116.64|115.54|116.67|115.57|116.55|115.45|118
1647760200000|2022-03-20 07:10:00|116.65|115.55|116.55|115.45|116.76|115.66|116.54|115.44|127
1647760500000|2022-03-20 07:15:00|116.56|115.46|116.46|115.36|116.68|115.58|116.45|115.35|99
1647760800000|2022-03-20 07:20:00|116.47|115.37|116.56|115.46|116.74|115.64|116.46|115.36|116
1647761100000|2022-03-20 07:25:00|116.55|115.45|116.47|115.37|116.57|115.47|116.46|115.36|118
1647761400000|2022-03-20 07:30:00|116.48|115.38|116.6|115.5|116.67|115.57|116.48|115.38|97
1647761700000|2022-03-20 07:35:00|116.61|115.51|116.54|115.44|116.64|115.54|116.43|115.33|147
1647762000000|2022-03-20 07:40:00|116.55|115.45|116.34|115.24|116.66|115.56|116.33|115.23|161
1647762300000|2022-03-20 07:45:00|116.35|115.25|115.86|114.76|116.42|115.32|115.86|114.76|242
1647762600000|2022-03-20 07:50:00|115.87|114.77|115.9|114.8|116.03|114.93|115.86|114.76|203
1647762900000|2022-03-20 07:55:00|115.91|114.81|116.06|114.96|116.1|115|115.9|114.8|162
1647763200000|2022-03-20 08:00:00|116.05|114.95|115.63|114.53|116.06|114.96|115.51|114.41|258
1647763500000|2022-03-20 08:05:00|115.62|114.52|115.7|114.6|115.72|114.62|115.53|114.43|147
1647763800000|2022-03-20 08:10:00|115.69|114.59|115.62|114.52|115.73|114.63|115.62|114.52|151
1647764100000|2022-03-20 08:15:00|115.58|114.48|115.63|114.53|115.71|114.61|115.58|114.48|113
1647764400000|2022-03-20 08:20:00|115.62|114.52|115.74|114.64|115.75|114.65|115.56|114.46|88
1647764700000|2022-03-20 08:25:00|115.75|114.65|115.63|114.53|115.76|114.66|115.63|114.53|96
1647765000000|2022-03-20 08:30:00|115.64|114.54|115.72|114.62|115.78|114.68|115.63|114.53|131
1647765300000|2022-03-20 08:35:00|115.73|114.63|115.74|114.64|115.83|114.73|115.7|114.6|60
1647765600000|2022-03-20 08:40:00|115.75|114.65|115.66|114.56|115.75|114.65|115.6|114.5|78
1647765900000|2022-03-20 08:45:00|115.65|114.55|115.71|114.61|115.71|114.61|115.54|114.44|105
1647766200000|2022-03-20 08:50:00|115.7|114.6|115.65|114.55|115.73|114.63|115.62|114.52|104
1647766500000|2022-03-20 08:55:00|115.64|114.54|115.56|114.46|115.69|114.59|115.55|114.45|131
1647766800000|2022-03-20 09:00:00|115.55|114.45|115.54|114.44|115.64|114.54|115.54|114.44|101
1647767100000|2022-03-20 09:05:00|115.53|114.43|115.53|114.43|115.56|114.46|115.36|114.26|184
1647767400000|2022-03-20 09:10:00|115.54|114.44|115.35|114.25|115.55|114.45|115.35|114.25|134
1647767700000|2022-03-20 09:15:00|115.34|114.24|115.16|114.06|115.39|114.29|115.02|113.92|210
1647768000000|2022-03-20 09:20:00|115.15|114.05|114.96|113.86|115.15|114.05|114.93|113.83|168
1647768300000|2022-03-20 09:25:00|114.97|113.87|114.6|113.5|115.05|113.95|114.59|113.49|264
1647768600000|2022-03-20 09:30:00|114.59|113.49|114.39|113.29|114.6|113.5|113.76|112.66|454
1647768900000|2022-03-20 09:35:00|114.38|113.28|114.86|113.76|114.86|113.76|114.37|113.27|215
1647769200000|2022-03-20 09:40:00|114.87|113.77|114.78|113.68|114.99|113.89|114.77|113.67|224
1647769500000|2022-03-20 09:45:00|114.79|113.69|114.77|113.67|114.88|113.78|114.58|113.48|234
1647769800000|2022-03-20 09:50:00|114.76|113.66|114.88|113.78|114.9|113.8|114.74|113.64|125
1647770100000|2022-03-20 09:55:00|114.89|113.79|115.06|113.96|115.15|114.05|114.89|113.79|186
1647770400000|2022-03-20 10:00:00|115.07|113.97|114.95|113.85|115.12|114.02|114.81|113.71|209
1647770700000|2022-03-20 10:05:00|114.94|113.84|114.81|113.71|115.02|113.92|114.8|113.7|205
1647771000000|2022-03-20 10:10:00|114.8|113.7|114.94|113.84|114.99|113.89|114.74|113.64|130
1647703800000|2022-03-19 15:30:00|113.95|112.85|113.93|112.83|114.14|113.04|113.78|112.68|206
1647704100000|2022-03-19 15:35:00|113.94|112.84|113.82|112.72|114.05|112.95|113.64|112.54|232
1647704400000|2022-03-19 15:40:00|113.81|112.71|113.9|112.8|113.96|112.86|113.74|112.64|169
1647704700000|2022-03-19 15:45:00|113.91|112.81|114.02|112.92|114.03|112.93|113.84|112.74|139
1647705000000|2022-03-19 15:50:00|114.03|112.93|114.11|113.01|114.13|113.03|114.02|112.92|124
1647705300000|2022-03-19 15:55:00|114.1|113|114.02|112.92|114.14|113.04|114.02|112.92|115
1647705600000|2022-03-19 16:00:00|114.03|112.93|113.92|112.82|114.05|112.95|113.71|112.61|158
1647705900000|2022-03-19 16:05:00|113.91|112.81|113.56|112.46|113.91|112.81|113.55|112.45|148
1647706200000|2022-03-19 16:10:00|113.55|112.45|113.75|112.65|113.78|112.68|113.52|112.42|139
1647706500000|2022-03-19 16:15:00|113.74|112.64|113.83|112.73|113.83|112.73|113.57|112.47|152
1647706800000|2022-03-19 16:20:00|113.82|112.72|114.05|112.95|114.21|113.11|113.77|112.67|143
1647707100000|2022-03-19 16:25:00|114.06|112.96|114.42|113.32|114.42|113.32|114.06|112.96|121
1647707400000|2022-03-19 16:30:00|114.43|113.33|114.67|113.57|114.67|113.57|114.36|113.26|176
1647707700000|2022-03-19 16:35:00|114.66|113.56|114.7|113.6|115.09|113.99|114.65|113.55|188
1647708000000|2022-03-19 16:40:00|114.68|113.58|114.78|113.68|114.92|113.82|114.42|113.32|278
1647708300000|2022-03-19 16:45:00|114.77|113.67|114.72|113.62|114.85|113.75|114.54|113.44|200
1647708600000|2022-03-19 16:50:00|114.73|113.63|114.94|113.84|115.02|113.92|114.63|113.53|173
1647708900000|2022-03-19 16:55:00|114.93|113.83|114.85|113.75|115.02|113.92|114.78|113.68|178
1647709200000|2022-03-19 17:00:00|114.86|113.76|115.23|114.13|115.35|114.25|114.86|113.76|296
1647709500000|2022-03-19 17:05:00|115.24|114.14|114.61|113.51|115.27|114.17|114.44|113.34|305
1647709800000|2022-03-19 17:10:00|114.6|113.5|114.43|113.33|114.65|113.55|114.24|113.14|181
1647710100000|2022-03-19 17:15:00|114.45|113.35|114.43|113.33|114.51|113.41|114.42|113.32|164
1647710400000|2022-03-19 17:20:00|114.42|113.32|114.57|113.47|114.7|113.6|114.42|113.32|176
1647710700000|2022-03-19 17:25:00|114.58|113.48|114.5|113.4|114.65|113.55|114.45|113.35|138
1647711000000|2022-03-19 17:30:00|114.49|113.39|114.61|113.51|114.61|113.51|114.31|113.21|208
1647711300000|2022-03-19 17:35:00|114.62|113.52|114.46|113.36|114.73|113.63|114.45|113.35|179
1647711600000|2022-03-19 17:40:00|114.47|113.37|114.63|113.53|114.66|113.56|114.45|113.35|144
1647711900000|2022-03-19 17:45:00|114.64|113.54|114.68|113.58|114.94|113.84|114.64|113.54|201
1647712200000|2022-03-19 17:50:00|114.69|113.59|114.84|113.74|114.85|113.75|114.64|113.54|126
1647712500000|2022-03-19 17:55:00|114.83|113.73|114.76|113.66|114.88|113.78|114.69|113.59|105
1647712800000|2022-03-19 18:00:00|114.75|113.65|114.46|113.36|114.76|113.66|114.35|113.25|139
1647713100000|2022-03-19 18:05:00|114.45|113.35|114.38|113.28|114.47|113.37|114.24|113.14|134
1647713400000|2022-03-19 18:10:00|114.37|113.27|114.47|113.37|114.55|113.45|114.37|113.27|107
1647713700000|2022-03-19 18:15:00|114.46|113.36|114.43|113.33|114.56|113.46|114.39|113.29|122
1647714000000|2022-03-19 18:20:00|114.27|113.17|114.07|112.97|114.27|113.17|114.04|112.94|166
1647714300000|2022-03-19 18:25:00|114.06|112.96|114.07|112.97|114.24|113.14|113.96|112.86|133
1647714600000|2022-03-19 18:30:00|114.06|112.96|114.26|113.16|114.27|113.17|114.06|112.96|90
1647714900000|2022-03-19 18:35:00|114.27|113.17|114.28|113.18|114.36|113.26|114.22|113.12|71
1647715200000|2022-03-19 18:40:00|114.27|113.17|114.31|113.21|114.35|113.25|114.24|113.14|94
1647715500000|2022-03-19 18:45:00|114.32|113.22|114.52|113.42|114.53|113.43|114.32|113.22|130
1647715800000|2022-03-19 18:50:00|114.53|113.43|114.56|113.46|114.67|113.57|114.52|113.42|115
1647716100000|2022-03-19 18:55:00|114.57|113.47|114.55|113.45|114.68|113.58|114.54|113.44|102
1647716400000|2022-03-19 19:00:00|114.54|113.44|114.36|113.26|114.57|113.47|114.22|113.12|152
1647716700000|2022-03-19 19:05:00|114.35|113.25|114.27|113.17|114.36|113.26|114.04|112.94|207
1647717000000|2022-03-19 19:10:00|114.26|113.16|114.13|113.03|114.27|113.17|114.03|112.93|116
1647717300000|2022-03-19 19:15:00|114.14|113.04|114.12|113.02|114.23|113.13|114.11|113.01|104
1647717600000|2022-03-19 19:20:00|114.11|113.01|114.02|112.92|114.12|113.02|113.98|112.88|135
1647717900000|2022-03-19 19:25:00|114.03|112.93|113.97|112.87|114.14|113.04|113.95|112.85|127
1647718200000|2022-03-19 19:30:00|113.96|112.86|113.93|112.83|113.97|112.87|113.85|112.75|152
1647718500000|2022-03-19 19:35:00|113.94|112.84|114.13|113.03|114.16|113.06|113.92|112.82|118
1647718800000|2022-03-19 19:40:00|114.14|113.04|114.03|112.93|114.3|113.2|114.02|112.92|140
1647719100000|2022-03-19 19:45:00|114.04|112.94|113.94|112.84|114.23|113.13|113.94|112.84|154
1647719400000|2022-03-19 19:50:00|113.95|112.85|114.1|113|114.14|113.04|113.94|112.84|123
1647719700000|2022-03-19 19:55:00|114.09|112.99|114.18|113.08|114.19|113.09|114.07|112.97|102
1647720000000|2022-03-19 20:00:00|114.17|113.07|113.82|112.72|114.18|113.08|113.74|112.64|182
1647720300000|2022-03-19 20:05:00|113.81|112.71|113.83|112.73|113.95|112.85|113.72|112.62|138
1647720600000|2022-03-19 20:10:00|113.84|112.74|114.04|112.94|114.06|112.96|113.83|112.73|127
1647720900000|2022-03-19 20:15:00|114.05|112.95|114.25|113.15|114.26|113.16|114.03|112.93|107
1647721200000|2022-03-19 20:20:00|114.26|113.16|114.28|113.18|114.35|113.25|114.25|113.15|65
1647721500000|2022-03-19 20:25:00|114.27|113.17|114.2|113.1|114.29|113.19|114.16|113.06|87
1647721800000|2022-03-19 20:30:00|114.19|113.09|114.35|113.25|114.42|113.32|114.16|113.06|175
1647722100000|2022-03-19 20:35:00|114.36|113.26|114.64|113.54|114.72|113.62|114.36|113.26|177
1647722400000|2022-03-19 20:40:00|114.65|113.55|114.5|113.4|114.85|113.75|114.45|113.35|307
1647722700000|2022-03-19 20:45:00|114.52|113.42|114.65|113.55|114.75|113.65|114.38|113.28|201
1647723000000|2022-03-19 20:50:00|114.64|113.54|114.44|113.34|114.64|113.54|114.36|113.26|148
1647723300000|2022-03-19 20:55:00|114.45|113.35|114.34|113.24|114.46|113.36|114.34|113.24|179
1647723600000|2022-03-19 21:00:00|114.35|113.25|114.4|113.3|114.47|113.37|114.35|113.25|166
1647723900000|2022-03-19 21:05:00|114.39|113.29|114.52|113.42|114.58|113.48|114.38|113.28|52
1647724200000|2022-03-19 21:10:00|114.51|113.41|114.43|113.33|114.51|113.41|114.36|113.26|88
1647724500000|2022-03-19 21:15:00|114.44|113.34|114.52|113.42|114.54|113.44|114.43|113.33|92
1647724800000|2022-03-19 21:20:00|114.51|113.41|114.74|113.64|114.76|113.66|114.51|113.41|80
1647725100000|2022-03-19 21:25:00|114.73|113.63|114.91|113.81|114.91|113.81|114.73|113.63|158
1647725400000|2022-03-19 21:30:00|114.9|113.8|114.94|113.84|114.94|113.84|114.9|113.8|53
1647725700000|2022-03-19 21:35:00|114.95|113.85|114.95|113.85|114.97|113.87|114.93|113.83|59
1647726000000|2022-03-19 21:40:00|114.94|113.84|114.8|113.7|114.98|113.88|114.79|113.69|126
1647726300000|2022-03-19 21:45:00|114.81|113.71|114.63|113.53|114.81|113.71|114.63|113.53|78
1647726600000|2022-03-19 21:50:00|114.62|113.52|114.52|113.42|114.65|113.55|114.52|113.42|69
1647726900000|2022-03-19 21:55:00|114.51|113.41|114.3|113.2|114.52|113.42|114.3|113.2|201
1647727200000|2022-03-19 22:00:00|114.29|113.19|114.21|113.11|114.35|113.25|114.02|112.92|251
1647727500000|2022-03-19 22:05:00|114.22|113.12|113.6|112.5|114.38|113.28|113.55|112.45|239
1647727800000|2022-03-19 22:10:00|113.61|112.51|113.35|112.25|113.89|112.79|113.23|112.13|327
1647728100000|2022-03-19 22:15:00|113.34|112.24|113.22|112.12|113.62|112.52|112.69|111.59|445
1647728400000|2022-03-19 22:20:00|113.21|112.11|113.03|111.93|113.24|112.14|112.93|111.83|327
1647728700000|2022-03-19 22:25:00|113.02|111.92|113.29|112.19|113.34|112.24|113.02|111.92|245
1647729000000|2022-03-19 22:30:00|113.3|112.2|113.12|112.02|113.34|112.24|113.05|111.95|221
1647729300000|2022-03-19 22:35:00|113.13|112.03|113.33|112.23|113.38|112.28|113.11|112.01|140
1647729600000|2022-03-19 22:40:00|113.34|112.24|113.6|112.5|113.63|112.53|113.06|111.96|274
1647729900000|2022-03-19 22:45:00|113.61|112.51|113.65|112.55|113.74|112.64|113.4|112.3|266
1647730200000|2022-03-19 22:50:00|113.64|112.54|113.89|112.79|113.94|112.84|113.63|112.53|169
1647730500000|2022-03-19 22:55:00|113.9|112.8|113.86|112.76|114.02|112.92|113.77|112.67|177
1647730800000|2022-03-19 23:00:00|113.85|112.75|113.83|112.73|113.87|112.77|113.63|112.53|178
1647731100000|2022-03-19 23:05:00|113.84|112.74|114.07|112.97|114.16|113.06|113.84|112.74|230
1647731400000|2022-03-19 23:10:00|114.06|112.96|114.35|113.25|114.35|113.25|113.86|112.76|146
1647731700000|2022-03-19 23:15:00|114.36|113.26|114.47|113.37|114.57|113.47|114.12|113.02|171
1647732000000|2022-03-19 23:20:00|114.46|113.36|114.77|113.67|114.83|113.73|114.43|113.33|198
1647732300000|2022-03-19 23:25:00|114.78|113.68|114.66|113.56|114.78|113.68|114.51|113.41|146
1647732600000|2022-03-19 23:30:00|114.65|113.55|114.55|113.45|114.78|113.68|114.55|113.45|121
1647732900000|2022-03-19 23:35:00|114.56|113.46|114.54|113.44|114.72|113.62|114.21|113.11|312
1647733200000|2022-03-19 23:40:00|114.53|113.43|114.44|113.34|114.73|113.63|114.44|113.34|193
1647733500000|2022-03-19 23:45:00|114.43|113.33|115.3|114.2|115.56|114.46|114.43|113.33|332
1647733800000|2022-03-19 23:50:00|115.31|114.21|117.35|116.25|117.39|116.29|115.3|114.2|551
1647734100000|2022-03-19 23:55:00|117.34|116.24|117.34|116.24|117.82|116.72|117.07|115.97|397
1647734400000|2022-03-20 00:00:00|117.33|116.23|117.93|116.83|118.03|116.93|117.3|116.2|330
1647734700000|2022-03-20 00:05:00|117.94|116.84|118.12|117.02|118.5|117.4|117.92|116.82|423
1647735000000|2022-03-20 00:10:00|118.11|117.01|117.96|116.86|118.11|117.01|117.8|116.7|304
1647735300000|2022-03-20 00:15:00|117.95|116.85|118.51|117.41|118.99|117.89|117.93|116.83|330
1647735600000|2022-03-20 00:20:00|118.5|117.4|118.21|117.11|118.51|117.41|118.2|117.1|234
1647735900000|2022-03-20 00:25:00|118.2|117.1|118.22|117.12|118.3|117.2|118.02|116.92|238
1647736200000|2022-03-20 00:30:00|118.21|117.11|116.46|115.36|118.22|117.12|116.46|115.36|322
1647736500000|2022-03-20 00:35:00|116.39|115.29|117.17|116.07|117.45|116.35|116.31|115.21|437
1647736800000|2022-03-20 00:40:00|117.16|116.06|117.26|116.16|117.54|116.44|117.08|115.98|295
1647737100000|2022-03-20 00:45:00|117.24|116.14|117.52|116.42|117.52|116.42|117.14|116.04|272
1647737400000|2022-03-20 00:50:00|117.53|116.43|117.62|116.52|117.72|116.62|117.4|116.3|207
1647737700000|2022-03-20 00:55:00|117.63|116.53|117.84|116.74|117.96|116.86|117.53|116.43|235
1647738000000|2022-03-20 01:00:00|117.83|116.73|117.77|116.67|118.15|117.05|117.69|116.59|264
1647738300000|2022-03-20 01:05:00|117.76|116.66|117.67|116.57|117.84|116.74|117.64|116.54|189
1647738600000|2022-03-20 01:10:00|117.66|116.56|117.33|116.23|117.66|116.56|117.25|116.15|204
1647738900000|2022-03-20 01:15:00|117.32|116.22|117.05|115.95|117.44|116.34|116.79|115.69|332
1647739200000|2022-03-20 01:20:00|117.06|115.96|116.85|115.75|117.08|115.98|116.76|115.66|257
1647739500000|2022-03-20 01:25:00|116.84|115.74|116.86|115.76|117.09|115.99|116.84|115.74|139
1647739800000|2022-03-20 01:30:00|116.84|115.74|116.47|115.37|116.87|115.77|116.47|115.37|206
1647740100000|2022-03-20 01:35:00|116.48|115.38|116.38|115.28|116.58|115.48|116.37|115.27|154
1647740400000|2022-03-20 01:40:00|116.39|115.29|116.06|114.96|116.41|115.31|115.93|114.83|322
1647740700000|2022-03-20 01:45:00|116.08|114.98|116.44|115.34|116.59|115.49|116.08|114.98|294
1647741000000|2022-03-20 01:50:00|116.43|115.33|116.51|115.41|116.55|115.45|116.36|115.26|197
1647741300000|2022-03-20 01:55:00|116.5|115.4|116.83|115.73|116.84|115.74|116.44|115.34|151
1647741600000|2022-03-20 02:00:00|116.82|115.72|116.56|115.46|116.84|115.74|116.55|115.45|205
1647741900000|2022-03-20 02:05:00|116.57|115.47|116.78|115.68|117.01|115.91|116.56|115.46|191
1647742200000|2022-03-20 02:10:00|116.79|115.69|116.89|115.79|116.94|115.84|116.77|115.67|91
1647742500000|2022-03-20 02:15:00|116.88|115.78|116.85|115.75|116.89|115.79|116.73|115.63|122
1647742800000|2022-03-20 02:20:00|116.84|115.74|116.63|115.53|116.84|115.74|116.55|115.45|142
1647743100000|2022-03-20 02:25:00|116.62|115.52|116.42|115.32|116.62|115.52|116.32|115.22|173
1647743400000|2022-03-20 02:30:00|116.43|115.33|116.25|115.15|116.43|115.33|116.23|115.13|138
1647743700000|2022-03-20 02:35:00|116.23|115.13|116.17|115.07|116.41|115.31|116.13|115.03|132
1647744000000|2022-03-20 02:40:00|116.16|115.06|116.47|115.37|116.5|115.4|116.16|115.06|140
1647744300000|2022-03-20 02:45:00|116.48|115.38|116.56|115.46|116.68|115.58|116.48|115.38|173
1647744600000|2022-03-20 02:50:00|116.57|115.47|116.49|115.39|116.57|115.47|116.38|115.28|179
1647744900000|2022-03-20 02:55:00|116.5|115.4|116.87|115.77|116.97|115.87|116.48|115.38|160
1647745200000|2022-03-20 03:00:00|116.86|115.76|117.16|116.06|117.16|116.06|116.76|115.66|172
1647745500000|2022-03-20 03:05:00|117.15|116.05|117.17|116.07|117.17|116.07|117.02|115.92|173
1647745800000|2022-03-20 03:10:00|117.16|116.06|116.93|115.83|117.17|116.07|116.86|115.76|140
1647746100000|2022-03-20 03:15:00|116.94|115.84|116.92|115.82|117.03|115.93|116.9|115.8|110
1647746400000|2022-03-20 03:20:00|116.91|115.81|116.87|115.77|117.05|115.95|116.85|115.75|142
1647746700000|2022-03-20 03:25:00|116.86|115.76|116.96|115.86|116.96|115.86|116.78|115.68|118
1647747000000|2022-03-20 03:30:00|116.95|115.85|117.03|115.93|117.06|115.96|116.91|115.81|126
1647747300000|2022-03-20 03:35:00|117.04|115.94|117.05|115.95|117.11|116.01|117|115.9|163
1647747600000|2022-03-20 03:40:00|117.04|115.94|117.17|116.07|117.18|116.08|117.04|115.94|97
1647747900000|2022-03-20 03:45:00|117.18|116.08|117.03|115.93|117.19|116.09|116.84|115.74|145
1647748200000|2022-03-20 03:50:00|117.04|115.94|117.02|115.92|117.05|115.95|116.97|115.87|74
1647748500000|2022-03-20 03:55:00|117.03|115.93|117.02|115.92|117.03|115.93|116.85|115.75|134
1647748800000|2022-03-20 04:00:00|117.03|115.93|116.87|115.77|117.15|116.05|116.83|115.73|153
1647749100000|2022-03-20 04:05:00|116.86|115.76|117.08|115.98|117.08|115.98|116.76|115.66|124
1647749400000|2022-03-20 04:10:00|117.07|115.97|116.87|115.77|117.07|115.97|116.83|115.73|156
1647749700000|2022-03-20 04:15:00|116.86|115.76|116.77|115.67|116.87|115.77|116.68|115.58|128
1647750000000|2022-03-20 04:20:00|116.78|115.68|116.85|115.75|116.86|115.76|116.66|115.56|107
1647750300000|2022-03-20 04:25:00|116.84|115.74|116.67|115.57|116.95|115.85|116.67|115.57|166
1647750600000|2022-03-20 04:30:00|116.66|115.56|116.75|115.65|116.75|115.65|116.44|115.34|194
1647750900000|2022-03-20 04:35:00|116.74|115.64|116.66|115.56|116.76|115.66|116.63|115.53|122
1647751200000|2022-03-20 04:40:00|116.65|115.55|116.56|115.46|116.7|115.6|116.56|115.46|145
1647751500000|2022-03-20 04:45:00|116.57|115.47|116.45|115.35|116.6|115.5|116.39|115.29|103
1647751800000|2022-03-20 04:50:00|116.46|115.36|116.43|115.33|116.53|115.43|116.37|115.27|115
1647752100000|2022-03-20 04:55:00|116.42|115.32|116.43|115.33|116.44|115.34|116.26|115.16|108
1647752400000|2022-03-20 05:00:00|116.44|115.34|116.5|115.4|116.52|115.42|116.28|115.18|119
1647752700000|2022-03-20 05:05:00|116.51|115.41|116.78|115.68|116.78|115.68|116.51|115.41|112
1647753000000|2022-03-20 05:10:00|116.79|115.69|116.86|115.76|116.89|115.79|116.74|115.64|150
1647753300000|2022-03-20 05:15:00|116.87|115.77|116.87|115.77|116.96|115.86|116.74|115.64|106
1647753600000|2022-03-20 05:20:00|116.88|115.78|116.92|115.82|116.95|115.85|116.77|115.67|115
1647753900000|2022-03-20 05:25:00|116.93|115.83|116.72|115.62|116.94|115.84|116.71|115.61|136
1647754200000|2022-03-20 05:30:00|116.7|115.6|116.75|115.65|116.85|115.75|116.46|115.36|194
1647754500000|2022-03-20 05:35:00|116.76|115.66|116.78|115.68|116.86|115.76|116.66|115.56|122
1647754800000|2022-03-20 05:40:00|116.77|115.67|116.78|115.68|116.86|115.76|116.74|115.64|144
1647755100000|2022-03-20 05:45:00|116.77|115.67|116.73|115.63|116.8|115.7|116.65|115.55|142
1647755400000|2022-03-20 05:50:00|116.74|115.64|117.06|115.96|117.1|116|116.73|115.63|114
1647755700000|2022-03-20 05:55:00|117.07|115.97|117.02|115.92|117.11|116.01|116.95|115.85|97
1647756000000|2022-03-20 06:00:00|117.03|115.93|116.86|115.76|117.03|115.93|116.84|115.74|116
1647756300000|2022-03-20 06:05:00|116.87|115.77|116.78|115.68|116.94|115.84|116.67|115.57|116
1647756600000|2022-03-20 06:10:00|116.79|115.69|116.93|115.83|116.95|115.85|116.77|115.67|113
1647756900000|2022-03-20 06:15:00|116.92|115.82|117.13|116.03|117.13|116.03|116.92|115.82|131
1647757200000|2022-03-20 06:20:00|117.14|116.04|117.13|116.03|117.15|116.05|117.02|115.92|171
1647757500000|2022-03-20 06:25:00|117.14|116.04|117.15|116.05|117.22|116.12|117.04|115.94|123
1647757800000|2022-03-20 06:30:00|117.12|116.02|116.75|115.65|117.12|116.02|116.74|115.64|164
1647758100000|2022-03-20 06:35:00|116.73|115.63|116.54|115.44|116.73|115.63|116.43|115.33|120
1647758400000|2022-03-20 06:40:00|116.53|115.43|116.53|115.43|116.69|115.59|116.48|115.38|104
1647758700000|2022-03-20 06:45:00|116.52|115.42|116.57|115.47|116.62|115.52|116.44|115.34|122
1647759000000|2022-03-20 06:50:00|116.58|115.48|116.56|115.46|116.62|115.52|116.47|115.37|92
1647759300000|2022-03-20 06:55:00|116.57|115.47|116.37|115.27|116.58|115.48|116.37|115.27|96
1647759600000|2022-03-20 07:00:00|116.38|115.28|116.58|115.48|116.58|115.48|116.35|115.25|116
1647759900000|2022-03-20 07:05:00|116.57|115.47|116.64|115.54|116.67|115.57|116.55|115.45|118
1647760200000|2022-03-20 07:10:00|116.65|115.55|116.55|115.45|116.76|115.66|116.54|115.44|127
1647760500000|2022-03-20 07:15:00|116.56|115.46|116.46|115.36|116.68|115.58|116.45|115.35|99
1647760800000|2022-03-20 07:20:00|116.47|115.37|116.56|115.46|116.74|115.64|116.46|115.36|116
1647761100000|2022-03-20 07:25:00|116.55|115.45|116.47|115.37|116.57|115.47|116.46|115.36|118
1647761400000|2022-03-20 07:30:00|116.48|115.38|116.6|115.5|116.67|115.57|116.48|115.38|97
1647761700000|2022-03-20 07:35:00|116.61|115.51|116.54|115.44|116.64|115.54|116.43|115.33|147
1647762000000|2022-03-20 07:40:00|116.55|115.45|116.34|115.24|116.66|115.56|116.33|115.23|161
1647762300000|2022-03-20 07:45:00|116.35|115.25|115.86|114.76|116.42|115.32|115.86|114.76|242
1647762600000|2022-03-20 07:50:00|115.87|114.77|115.9|114.8|116.03|114.93|115.86|114.76|203
1647762900000|2022-03-20 07:55:00|115.91|114.81|116.06|114.96|116.1|115|115.9|114.8|162
1647763200000|2022-03-20 08:00:00|116.05|114.95|115.63|114.53|116.06|114.96|115.51|114.41|258
1647763500000|2022-03-20 08:05:00|115.62|114.52|115.7|114.6|115.72|114.62|115.53|114.43|147
1647763800000|2022-03-20 08:10:00|115.69|114.59|115.62|114.52|115.73|114.63|115.62|114.52|151
1647764100000|2022-03-20 08:15:00|115.58|114.48|115.63|114.53|115.71|114.61|115.58|114.48|113
1647764400000|2022-03-20 08:20:00|115.62|114.52|115.74|114.64|115.75|114.65|115.56|114.46|88
1647764700000|2022-03-20 08:25:00|115.75|114.65|115.63|114.53|115.76|114.66|115.63|114.53|96
1647765000000|2022-03-20 08:30:00|115.64|114.54|115.72|114.62|115.78|114.68|115.63|114.53|131
1647765300000|2022-03-20 08:35:00|115.73|114.63|115.74|114.64|115.83|114.73|115.7|114.6|60
1647765600000|2022-03-20 08:40:00|115.75|114.65|115.66|114.56|115.75|114.65|115.6|114.5|78
1647765900000|2022-03-20 08:45:00|115.65|114.55|115.71|114.61|115.71|114.61|115.54|114.44|105
1647766200000|2022-03-20 08:50:00|115.7|114.6|115.65|114.55|115.73|114.63|115.62|114.52|104
1647766500000|2022-03-20 08:55:00|115.64|114.54|115.56|114.46|115.69|114.59|115.55|114.45|131
1647766800000|2022-03-20 09:00:00|115.55|114.45|115.54|114.44|115.64|114.54|115.54|114.44|101
1647767100000|2022-03-20 09:05:00|115.53|114.43|115.53|114.43|115.56|114.46|115.36|114.26|184
1647767400000|2022-03-20 09:10:00|115.54|114.44|115.35|114.25|115.55|114.45|115.35|114.25|134
1647767700000|2022-03-20 09:15:00|115.34|114.24|115.16|114.06|115.39|114.29|115.02|113.92|210
1647768000000|2022-03-20 09:20:00|115.15|114.05|114.96|113.86|115.15|114.05|114.93|113.83|168
1647768300000|2022-03-20 09:25:00|114.97|113.87|114.6|113.5|115.05|113.95|114.59|113.49|264
1647768600000|2022-03-20 09:30:00|114.59|113.49|114.39|113.29|114.6|113.5|113.76|112.66|454
1647768900000|2022-03-20 09:35:00|114.38|113.28|114.86|113.76|114.86|113.76|114.37|113.27|215
1647769200000|2022-03-20 09:40:00|114.87|113.77|114.78|113.68|114.99|113.89|114.77|113.67|224
1647769500000|2022-03-20 09:45:00|114.79|113.69|114.77|113.67|114.88|113.78|114.58|113.48|234
1647769800000|2022-03-20 09:50:00|114.76|113.66|114.88|113.78|114.9|113.8|114.74|113.64|125
1647770100000|2022-03-20 09:55:00|114.89|113.79|115.06|113.96|115.15|114.05|114.89|113.79|186
1647770400000|2022-03-20 10:00:00|115.07|113.97|114.95|113.85|115.12|114.02|114.81|113.71|209
1647770700000|2022-03-20 10:05:00|114.94|113.84|114.81|113.71|115.02|113.92|114.8|113.7|205
1647771000000|2022-03-20 10:10:00|114.8|113.7|114.94|113.84|114.99|113.89|114.74|113.64|130
1647771300000|2022-03-20 10:15:00|114.87|113.77|115.04|113.94|115.04|113.94|114.65|113.55|224
1647771600000|2022-03-20 10:20:00|115.05|113.95|115.12|114.02|115.17|114.07|115.04|113.94|140
1647771900000|2022-03-20 10:25:00|115.13|114.03|115.28|114.18|115.31|114.21|115.12|114.02|130
1647772200000|2022-03-20 10:30:00|115.31|114.21|115.52|114.42|115.52|114.42|115.31|114.21|100
1647772500000|2022-03-20 10:35:00|115.53|114.43|115.8|114.7|115.8|114.7|115.49|114.39|162
1647772800000|2022-03-20 10:40:00|115.81|114.71|115.63|114.53|115.81|114.71|115.49|114.39|198
1647773100000|2022-03-20 10:45:00|115.64|114.54|115.52|114.42|115.65|114.55|115.36|114.26|192
1647773400000|2022-03-20 10:50:00|115.53|114.43|115.24|114.14|115.58|114.48|115.24|114.14|134
1647773700000|2022-03-20 10:55:00|115.23|114.13|115.15|114.05|115.37|114.27|115.09|113.99|169
1647774000000|2022-03-20 11:00:00|115.14|114.04|115.32|114.22|115.35|114.25|115.02|113.92|172
1647774300000|2022-03-20 11:05:00|115.31|114.21|115.35|114.25|115.53|114.43|115.23|114.13|116
1647774600000|2022-03-20 11:10:00|115.34|114.24|115.4|114.3|115.41|114.31|115.21|114.11|115
1647774900000|2022-03-20 11:15:00|115.41|114.31|115.36|114.26|115.41|114.31|115.14|114.04|141
1647775200000|2022-03-20 11:20:00|115.35|114.25|115.46|114.36|115.47|114.37|115.32|114.22|103
1647775500000|2022-03-20 11:25:00|115.47|114.37|115.26|114.16|115.47|114.37|115.26|114.16|126
1647775800000|2022-03-20 11:30:00|115.25|114.15|115.05|113.95|115.31|114.21|114.83|113.73|180
1647776100000|2022-03-20 11:35:00|115.06|113.96|115.23|114.13|115.33|114.23|115.06|113.96|147
1647776400000|2022-03-20 11:40:00|115.24|114.14|115.32|114.22|115.33|114.23|115.16|114.06|98
1647776700000|2022-03-20 11:45:00|115.33|114.23|115.16|114.06|115.51|114.41|115.14|114.04|105
1647777000000|2022-03-20 11:50:00|115.17|114.07|115.14|114.04|115.32|114.22|114.95|113.85|195
1647777300000|2022-03-20 11:55:00|115.13|114.03|114.76|113.66|115.14|114.04|114.68|113.58|326
1647777600000|2022-03-20 12:00:00|114.77|113.67|114.21|113.11|114.99|113.89|114.06|112.96|470
1647777900000|2022-03-20 12:05:00|114.2|113.1|113.2|112.1|114.2|113.1|112.84|111.74|487
1647778200000|2022-03-20 12:10:00|113.19|112.09|112.86|111.76|113.2|112.1|112.84|111.74|265
1647778500000|2022-03-20 12:15:00|112.85|111.75|113.27|112.17|113.46|112.36|112.78|111.68|374
1647778800000|2022-03-20 12:20:00|113.26|112.16|113.36|112.26|113.54|112.44|113.26|112.16|214
1647779100000|2022-03-20 12:25:00|113.37|112.27|113.33|112.23|113.55|112.45|113.3|112.2|219
1647779400000|2022-03-20 12:30:00|113.34|112.24|113.58|112.48|113.64|112.54|113.26|112.16|225
1647779700000|2022-03-20 12:35:00|113.57|112.47|113.73|112.63|113.77|112.67|113.51|112.41|257
1647780000000|2022-03-20 12:40:00|113.74|112.64|113.82|112.72|113.86|112.76|113.66|112.56|184
1647780300000|2022-03-20 12:45:00|113.83|112.73|113.73|112.63|113.84|112.74|113.58|112.48|174
1647780600000|2022-03-20 12:50:00|113.72|112.62|113.68|112.58|113.81|112.71|113.64|112.54|155
1647780900000|2022-03-20 12:55:00|113.67|112.57|113.58|112.48|113.75|112.65|113.58|112.48|151
1647781200000|2022-03-20 13:00:00|113.59|112.49|113.45|112.35|113.73|112.63|113.37|112.27|158
1647781500000|2022-03-20 13:05:00|113.46|112.36|113.45|112.35|113.55|112.45|113.33|112.23|147
1647781800000|2022-03-20 13:10:00|113.44|112.34|113.42|112.32|113.45|112.35|113.16|112.06|165
1647782100000|2022-03-20 13:15:00|113.41|112.31|113.26|112.16|113.43|112.33|113.22|112.12|155
1647782400000|2022-03-20 13:20:00|113.25|112.15|113.23|112.13|113.34|112.24|113.19|112.09|154
1647782700000|2022-03-20 13:25:00|113.24|112.14|113.13|112.03|113.34|112.24|113.05|111.95|172
1647783000000|2022-03-20 13:30:00|113.12|112.02|113.34|112.24|113.44|112.34|113.12|112.02|158
1647783300000|2022-03-20 13:35:00|113.3|112.2|113.26|112.16|113.36|112.26|113.22|112.12|152
1647783600000|2022-03-20 13:40:00|113.27|112.17|113.46|112.36|113.51|112.41|113.26|112.16|124
1647783900000|2022-03-20 13:45:00|113.47|112.37|113.59|112.49|113.72|112.62|113.44|112.34|163
1647784200000|2022-03-20 13:50:00|113.58|112.48|113.62|112.52|113.72|112.62|113.49|112.39|128
1647784500000|2022-03-20 13:55:00|113.61|112.51|113.37|112.27|113.61|112.51|113.32|112.22|136
1647784800000|2022-03-20 14:00:00|113.36|112.26|113.75|112.65|113.95|112.85|113.13|112.03|344
1647785100000|2022-03-20 14:05:00|113.74|112.64|113.92|112.82|113.94|112.84|113.45|112.35|255
1647785400000|2022-03-20 14:10:00|113.91|112.81|113.97|112.87|114.01|112.91|113.81|112.71|129
1647785700000|2022-03-20 14:15:00|113.96|112.86|114.23|113.13|114.23|113.13|113.93|112.83|126
1647786000000|2022-03-20 14:20:00|114.22|113.12|113.95|112.85|114.22|113.12|113.95|112.85|132
1647786300000|2022-03-20 14:25:00|113.94|112.84|113.78|112.68|113.94|112.84|113.78|112.68|116
1647786600000|2022-03-20 14:30:00|113.81|112.71|113.76|112.66|113.88|112.78|113.73|112.63|131
1647786900000|2022-03-20 14:35:00|113.75|112.65|113.67|112.57|113.83|112.73|113.67|112.57|99
1647787200000|2022-03-20 14:40:00|113.66|112.56|113.25|112.15|113.67|112.57|113.22|112.12|189
1647787500000|2022-03-20 14:45:00|113.26|112.16|113.25|112.15|113.44|112.34|113.12|112.02|166
1647787800000|2022-03-20 14:50:00|113.24|112.14|113.45|112.35|113.53|112.43|113.15|112.05|167
1647788100000|2022-03-20 14:55:00|113.44|112.34|113.47|112.37|113.47|112.37|113.31|112.21|161
1647788400000|2022-03-20 15:00:00|113.46|112.36|113.35|112.25|113.53|112.43|113.35|112.25|138
1647788700000|2022-03-20 15:05:00|113.36|112.26|113.54|112.44|113.57|112.47|113.33|112.23|145
1647789000000|2022-03-20 15:10:00|113.55|112.45|113.62|112.52|113.63|112.53|113.52|112.42|109
1647789300000|2022-03-20 15:15:00|113.61|112.51|113.64|112.54|113.73|112.63|113.55|112.45|117
1647789600000|2022-03-20 15:20:00|113.63|112.53|113.52|112.42|113.64|112.54|113.47|112.37|113
1647789900000|2022-03-20 15:25:00|113.51|112.41|113.24|112.14|113.53|112.43|113.17|112.07|215
1647790200000|2022-03-20 15:30:00|113.22|112.12|113.14|112.04|113.26|112.16|113.02|111.92|263
1647790500000|2022-03-20 15:35:00|113.13|112.03|113.18|112.08|113.24|112.14|113.12|112.02|151
1647790800000|2022-03-20 15:40:00|113.19|112.09|113.16|112.06|113.25|112.15|113.09|111.99|100
1647791100000|2022-03-20 15:45:00|113.17|112.07|113.13|112.03|113.34|112.24|113.12|112.02|105
1647791400000|2022-03-20 15:50:00|113.14|112.04|113.27|112.17|113.35|112.25|113.02|111.92|182
1647791700000|2022-03-20 15:55:00|113.28|112.18|112.92|111.82|113.31|112.21|112.7|111.6|160
1647792000000|2022-03-20 16:00:00|112.93|111.83|112.1|111|112.93|111.83|111.93|110.83|353
1647792300000|2022-03-20 16:05:00|112.11|111.01|112.73|111.63|112.76|111.66|112.04|110.94|289
1647792600000|2022-03-20 16:10:00|112.72|111.62|112.94|111.84|112.94|111.84|112.71|111.61|153
1647792900000|2022-03-20 16:15:00|112.95|111.85|113.06|111.96|113.43|112.33|112.93|111.83|300
1647793200000|2022-03-20 16:20:00|113.07|111.97|113.21|112.11|113.23|112.13|112.92|111.82|178
1647793500000|2022-03-20 16:25:00|113.22|112.12|113.29|112.19|113.4|112.3|113.21|112.11|121
1647793800000|2022-03-20 16:30:00|113.3|112.2|113.37|112.27|113.43|112.33|113.29|112.19|88
1647794100000|2022-03-20 16:35:00|113.36|112.26|113.54|112.44|113.57|112.47|113.29|112.19|123
1647794400000|2022-03-20 16:40:00|113.53|112.43|113.33|112.23|113.53|112.43|113.17|112.07|159
1647794700000|2022-03-20 16:45:00|113.34|112.24|113.53|112.43|113.55|112.45|113.26|112.16|124
1647795000000|2022-03-20 16:50:00|113.52|112.42|113.33|112.23|113.68|112.58|113.23|112.13|180
1647795300000|2022-03-20 16:55:00|113.34|112.24|113.17|112.07|113.35|112.25|113.02|111.92|243
1647795600000|2022-03-20 17:00:00|113.16|112.06|113.29|112.19|113.29|112.19|112.96|111.86|175
1647795900000|2022-03-20 17:05:00|113.32|112.22|113.52|112.42|113.52|112.42|113.19|112.09|180
1647796200000|2022-03-20 17:10:00|113.53|112.43|113.76|112.66|113.81|112.71|113.53|112.43|142
1647796500000|2022-03-20 17:15:00|113.75|112.65|113.81|112.71|113.92|112.82|113.72|112.62|126
1647796800000|2022-03-20 17:20:00|113.8|112.7|113.92|112.82|113.99|112.89|113.71|112.61|262
1647797100000|2022-03-20 17:25:00|113.93|112.83|114.03|112.93|114.23|113.13|113.84|112.74|233
1647797400000|2022-03-20 17:30:00|114.04|112.94|113.5|112.4|114.04|112.94|113.44|112.34|260
1647797700000|2022-03-20 17:35:00|113.51|112.41|113.12|112.02|113.63|112.53|113.11|112.01|292
1647798000000|2022-03-20 17:40:00|113.11|112.01|113.33|112.23|113.33|112.23|112.56|111.46|389
1647798300000|2022-03-20 17:45:00|113.34|112.24|112.86|111.76|113.35|112.25|112.86|111.76|261
1647798600000|2022-03-20 17:50:00|112.87|111.77|112.44|111.34|112.87|111.77|112.36|111.26|255
1647798900000|2022-03-20 17:55:00|112.43|111.33|112.71|111.61|112.72|111.62|112.32|111.22|297
1647799200000|2022-03-20 18:00:00|112.72|111.62|113.14|112.04|113.22|112.12|112.43|111.33|261
1647799500000|2022-03-20 18:05:00|113.15|112.05|113.18|112.08|113.22|112.12|112.89|111.79|168
1647799800000|2022-03-20 18:10:00|113.17|112.07|113.01|111.91|113.18|112.08|112.84|111.74|193
1647800100000|2022-03-20 18:15:00|113.02|111.92|113.13|112.03|113.13|112.03|112.9|111.8|167
1647800400000|2022-03-20 18:20:00|113.15|112.05|113.36|112.26|113.41|112.31|113.15|112.05|134
1647800700000|2022-03-20 18:25:00|113.37|112.27|113.49|112.39|113.52|112.42|113.37|112.27|119
1647801000000|2022-03-20 18:30:00|113.5|112.4|113.46|112.36|113.52|112.42|113.43|112.33|102
1647801300000|2022-03-20 18:35:00|113.45|112.35|113.35|112.25|113.46|112.36|113.28|112.18|145
1647801600000|2022-03-20 18:40:00|113.34|112.24|113.4|112.3|113.49|112.39|113.32|112.22|110
1647801900000|2022-03-20 18:45:00|113.41|112.31|113.26|112.16|113.41|112.31|112.92|111.82|152
1647802200000|2022-03-20 18:50:00|113.25|112.15|113.31|112.21|113.41|112.31|113.25|112.15|147
1647802500000|2022-03-20 18:55:00|113.32|112.22|113.49|112.39|113.49|112.39|113.23|112.13|178
1647802800000|2022-03-20 19:00:00|113.5|112.4|113.5|112.4|113.5|112.4|113.32|112.22|104
1647803100000|2022-03-20 19:05:00|113.51|112.41|113.99|112.89|114.01|112.91|113.48|112.38|158
1647803400000|2022-03-20 19:10:00|113.98|112.88|114.1|113|114.13|113.03|113.97|112.87|121
1647803700000|2022-03-20 19:15:00|114.09|112.99|114.5|113.4|114.61|113.51|114.02|112.92|254
1647804000000|2022-03-20 19:20:00|114.49|113.39|114.61|113.51|114.63|113.53|114.48|113.38|175
1647804300000|2022-03-20 19:25:00|114.62|113.52|114.74|113.64|114.74|113.64|114.53|113.43|209
1647804600000|2022-03-20 19:30:00|114.75|113.65|115.15|114.05|115.15|114.05|114.69|113.59|158
1647804900000|2022-03-20 19:35:00|115.14|114.04|115.16|114.06|115.22|114.12|115.01|113.91|160
1647805200000|2022-03-20 19:40:00|115.17|114.07|115.21|114.11|115.27|114.17|115.11|114.01|137
1647805500000|2022-03-20 19:45:00|115.2|114.1|115.29|114.19|115.29|114.19|115.13|114.03|133
1647805800000|2022-03-20 19:50:00|115.3|114.2|115.61|114.51|115.61|114.51|115.24|114.14|168
1647806100000|2022-03-20 19:55:00|115.62|114.52|115.93|114.83|115.96|114.86|115.61|114.51|195
1647806400000|2022-03-20 20:00:00|115.94|114.84|116.45|115.35|116.6|115.5|115.85|114.75|199
1647806700000|2022-03-20 20:05:00|116.44|115.34|116.59|115.49|116.71|115.61|116.39|115.29|204
1647807000000|2022-03-20 20:10:00|116.58|115.48|117.02|115.92|117.08|115.98|116.58|115.48|298
1647807300000|2022-03-20 20:15:00|117.01|115.91|116.79|115.69|117.01|115.91|116.54|115.44|262
1647807600000|2022-03-20 20:20:00|116.8|115.7|117.24|115.14|117.25|115.72|116.53|114.93|225
1647807900000|2022-03-20 20:25:00|117.26|115.16|117.26|115.16|117.26|115.16|117.14|115.04|145
1647808200000|2022-03-20 20:30:00|117.25|115.15|116.97|114.87|117.26|115.16|116.83|114.73|219
1647808500000|2022-03-20 20:35:00|116.96|114.86|116.53|114.43|116.97|114.87|116.53|114.43|230
1647808800000|2022-03-20 20:40:00|116.54|114.44|116.62|114.52|116.65|114.55|116.47|114.37|162
1647809100000|2022-03-20 20:45:00|116.63|114.53|116.45|114.35|116.63|114.53|116.42|114.32|146
1647809400000|2022-03-20 20:50:00|116.46|114.36|116.34|114.24|116.47|114.37|116.24|114.14|191
1647809700000|2022-03-20 20:55:00|116.33|114.23|115.94|113.84|116.34|114.24|115.72|113.62|246
1647810000000|2022-03-20 21:00:00|115.93|113.83|115.61|113.51|115.93|113.83|115.43|113.33|234
1647810300000|2022-03-20 21:05:00|115.62|113.52|115.94|113.84|115.95|113.85|115.62|113.52|224
1647810600000|2022-03-20 21:10:00|115.95|113.85|116.35|114.25|116.41|114.31|115.94|113.84|148
1647810900000|2022-03-20 21:15:00|116.34|114.24|116.41|114.31|116.66|114.56|116.34|114.24|155
1647811200000|2022-03-20 21:20:00|116.38|114.28|116.53|114.43|116.66|114.56|116.35|114.25|131
1647811500000|2022-03-20 21:25:00|116.54|114.44|116.51|114.41|116.55|114.45|116.46|114.36|177
1647811800000|2022-03-20 21:30:00|116.52|114.42|116.22|114.12|116.52|114.42|116.22|114.12|187
1647812100000|2022-03-20 21:35:00|116.21|114.11|116.45|114.35|116.6|114.5|115.65|113.55|258
1647812400000|2022-03-20 21:40:00|116.44|114.34|116.03|113.93|116.44|114.34|115.92|113.82|197
1647812700000|2022-03-20 21:45:00|116.02|113.92|115.72|113.62|116.02|113.92|115.56|113.46|211
1647813000000|2022-03-20 21:50:00|115.71|113.61|115.53|113.43|115.72|113.62|115.51|113.41|211
1647813300000|2022-03-20 21:55:00|115.54|113.44|115.68|113.58|115.69|113.59|115.43|113.33|132
1647813600000|2022-03-20 22:00:00|115.7|113.6|115.1|114|115.92|114.04|115.04|113.46|226
1647813900000|2022-03-20 22:05:00|115.09|113.99|114.81|113.71|115.24|114.14|114.7|113.6|353
1647814200000|2022-03-20 22:10:00|114.82|113.72|115|113.9|115.13|114.03|114.79|113.69|336
1647814500000|2022-03-20 22:15:00|115.02|113.92|114.97|113.87|115.15|114.05|114.94|113.84|313
1647814800000|2022-03-20 22:20:00|114.96|113.86|115.01|113.91|115.13|114.03|114.95|113.85|294
1647815100000|2022-03-20 22:25:00|115|113.9|114.95|113.85|115.26|114.16|114.91|113.81|340
1647815400000|2022-03-20 22:30:00|114.96|113.86|115.3|114.2|115.42|114.32|114.95|113.85|314
1647815700000|2022-03-20 22:35:00|115.29|114.19|115.73|114.63|116.1|115|115.29|114.19|372
1647816000000|2022-03-20 22:40:00|115.74|114.64|115.92|114.82|115.97|114.87|115.71|114.61|366
1647816300000|2022-03-20 22:45:00|115.88|114.78|116.21|115.11|116.24|115.14|115.71|114.61|398
1647816600000|2022-03-20 22:50:00|116.22|115.12|116.26|115.16|116.34|115.24|116.13|115.03|240
1647816900000|2022-03-20 22:55:00|116.27|115.17|116.58|115.48|116.58|115.48|116.15|115.05|281
1647817200000|2022-03-20 23:00:00|116.59|115.49|116.44|115.34|116.59|115.49|116.41|115.31|198
1647817500000|2022-03-20 23:05:00|116.47|115.37|116.21|115.11|116.52|115.42|116.12|115.02|233
1647817800000|2022-03-20 23:10:00|116.22|115.12|116.22|115.12|116.26|115.16|116.09|114.99|192
1647818100000|2022-03-20 23:15:00|116.23|115.13|115.92|114.82|116.23|115.13|115.88|114.78|255
1647818400000|2022-03-20 23:20:00|115.91|114.81|115.67|114.57|115.94|114.84|115.62|114.52|216
1647818700000|2022-03-20 23:25:00|115.68|114.58|115.35|114.25|115.68|114.58|115.25|114.15|363
1647819000000|2022-03-20 23:30:00|115.34|114.24|115.33|114.23|115.35|114.25|115.12|114.02|321
1647819300000|2022-03-20 23:35:00|115.32|114.22|115.27|114.17|115.41|114.31|115.04|113.94|258
1647819600000|2022-03-20 23:40:00|115.28|114.18|115.34|114.24|115.4|114.3|115.27|114.17|169
1647819900000|2022-03-20 23:45:00|115.35|114.25|115.44|114.34|115.45|114.35|115.23|114.13|158
1647820200000|2022-03-20 23:50:00|115.45|114.35|115.24|114.14|115.51|114.41|115.24|114.14|210
1647820500000|2022-03-20 23:55:00|115.25|114.15|115.41|114.31|115.43|114.33|115.22|114.12|268
1647820800000|2022-03-21 00:00:00|115.42|114.32|115.66|114.56|115.72|114.62|115.32|114.22|287
1647821100000|2022-03-21 00:05:00|115.65|114.55|115.86|114.76|115.96|114.86|115.65|114.55|284
1647821400000|2022-03-21 00:10:00|115.87|114.77|115.71|114.61|115.93|114.83|115.7|114.6|236
1647821700000|2022-03-21 00:15:00|115.73|114.63|115.53|114.43|115.77|114.67|115.53|114.43|235
1647822000000|2022-03-21 00:20:00|115.52|114.42|115.33|114.23|115.65|114.55|115.29|114.19|329
1647822300000|2022-03-21 00:25:00|115.32|114.22|115.29|114.19|115.33|114.23|115.03|113.93|261
1647822600000|2022-03-21 00:30:00|115.28|114.18|115.42|114.32|115.45|114.35|115.24|114.14|217
1647822900000|2022-03-21 00:35:00|115.43|114.33|115.51|114.41|115.51|114.41|115.22|114.12|180
1647823200000|2022-03-21 00:40:00|115.52|114.42|115.77|114.67|115.83|114.73|115.52|114.42|221
1647823500000|2022-03-21 00:45:00|115.79|114.69|116.52|115.42|116.52|115.42|115.79|114.69|326
1647823800000|2022-03-21 00:50:00|116.47|115.37|116.91|115.81|116.93|115.83|116.43|115.33|391
1647824100000|2022-03-21 00:55:00|116.92|115.82|117.01|115.91|117.15|116.05|116.84|115.74|376
1647824400000|2022-03-21 01:00:00|117.02|115.92|116.82|115.72|117.11|116.01|116.75|115.65|306
1647824700000|2022-03-21 01:05:00|116.81|115.71|116.99|115.89|117.03|115.93|116.8|115.7|132
1647825000000|2022-03-21 01:10:00|116.98|115.88|116.97|115.87|117.08|115.98|116.8|115.7|241
1647825300000|2022-03-21 01:15:00|116.99|115.89|116.72|115.62|117|115.9|116.72|115.62|176
1647825600000|2022-03-21 01:20:00|116.71|115.61|116.35|115.25|116.75|115.65|116.26|115.16|360
1647825900000|2022-03-21 01:25:00|116.34|115.24|116.15|115.05|116.45|115.35|116.1|115|343
1647826200000|2022-03-21 01:30:00|116.18|115.08|116.14|115.04|116.22|115.12|115.96|114.86|230
1647826500000|2022-03-21 01:35:00|116.13|115.03|115.94|114.84|116.24|115.14|115.81|114.71|271
1647826800000|2022-03-21 01:40:00|115.93|114.83|115.87|114.77|116.15|115.05|115.86|114.76|235
1647827100000|2022-03-21 01:45:00|115.86|114.76|115.9|114.8|115.94|114.84|115.71|114.61|346
1647827400000|2022-03-21 01:50:00|115.91|114.81|115.84|114.74|115.92|114.82|115.81|114.71|259
1647827700000|2022-03-21 01:55:00|115.83|114.73|115.93|114.83|115.94|114.84|115.79|114.69|282
1647828000000|2022-03-21 02:00:00|115.92|114.82|116.08|114.98|116.19|115.09|115.91|114.81|297
1647828300000|2022-03-21 02:05:00|116.07|114.97|116.42|115.32|116.42|115.32|116.07|114.97|236
1647828600000|2022-03-21 02:10:00|116.43|115.33|116.62|115.52|116.88|115.78|116.3|115.2|262
1647828900000|2022-03-21 02:15:00|116.61|115.51|116.04|114.94|116.63|115.53|116.04|114.94|334
1647829200000|2022-03-21 02:20:00|116.03|114.93|115.76|114.66|116.17|115.07|115.7|114.6|418
1647829500000|2022-03-21 02:25:00|115.78|114.68|115.66|114.56|115.82|114.72|115.46|114.36|383
1647829800000|2022-03-21 02:30:00|115.67|114.57|114.06|112.96|115.7|114.6|113.97|112.87|447
1647830100000|2022-03-21 02:35:00|114.05|112.95|113.92|112.82|114.73|113.63|113.72|112.62|737
1647830400000|2022-03-21 02:40:00|113.91|112.81|114.57|113.47|114.75|113.65|113.85|112.75|563
1647830700000|2022-03-21 02:45:00|114.59|113.49|114.02|112.92|114.9|113.8|113.99|112.89|477
1647831000000|2022-03-21 02:50:00|114.03|112.93|114.22|113.12|114.43|113.33|113.99|112.89|433
1647831300000|2022-03-21 02:55:00|114.23|113.13|114.57|113.47|114.58|113.48|114.22|113.12|417
1647831600000|2022-03-21 03:00:00|114.56|113.46|114.54|113.44|114.66|113.56|114.46|113.36|294
1647831900000|2022-03-21 03:05:00|114.57|113.47|114.5|113.4|114.62|113.52|114.34|113.24|357
1647832200000|2022-03-21 03:10:00|114.49|113.39|114.69|113.59|114.71|113.61|114.31|113.21|340
1647832500000|2022-03-21 03:15:00|114.7|113.6|114.79|113.69|114.84|113.74|114.69|113.59|267
1647832800000|2022-03-21 03:20:00|114.78|113.68|114.47|113.37|114.8|113.7|114.43|113.33|321
1647833100000|2022-03-21 03:25:00|114.48|113.38|114.55|113.45|114.64|113.54|114.47|113.37|251
1647833400000|2022-03-21 03:30:00|114.58|113.48|114.75|113.65|114.79|113.69|114.55|113.45|309
1647833700000|2022-03-21 03:35:00|114.76|113.66|114.95|113.85|115.01|113.91|114.73|113.63|326
1647834000000|2022-03-21 03:40:00|114.96|113.86|114.96|113.86|115.13|114.03|114.82|113.72|291
1647834300000|2022-03-21 03:45:00|114.97|113.87|114.83|113.73|115.08|113.98|114.81|113.71|202
1647834600000|2022-03-21 03:50:00|114.82|113.72|114.82|113.72|114.85|113.75|114.72|113.62|156
1647834900000|2022-03-21 03:55:00|114.81|113.71|114.82|113.72|114.83|113.73|114.73|113.63|129
1647835200000|2022-03-21 04:00:00|114.81|113.71|114.71|113.61|114.97|113.87|114.62|113.52|267
1647835500000|2022-03-21 04:05:00|114.72|113.62|114.72|113.62|114.82|113.72|114.67|113.57|260
1647835800000|2022-03-21 04:10:00|114.73|113.63|114.81|113.71|114.83|113.73|114.73|113.63|134
1647836100000|2022-03-21 04:15:00|114.82|113.72|114.67|113.57|114.9|113.8|114.67|113.57|208
1647836400000|2022-03-21 04:20:00|114.65|113.55|114.76|113.66|114.82|113.72|114.59|113.49|243
1647836700000|2022-03-21 04:25:00|114.77|113.67|114.74|113.64|114.81|113.71|114.64|113.54|173
1647837000000|2022-03-21 04:30:00|114.75|113.65|114.77|113.67|114.87|113.77|114.73|113.63|201
1647837300000|2022-03-21 04:35:00|114.76|113.66|114.72|113.62|114.78|113.68|114.6|113.5|206
1647837600000|2022-03-21 04:40:00|114.71|113.61|114.88|113.78|114.89|113.79|114.7|113.6|151
1647837900000|2022-03-21 04:45:00|114.86|113.76|114.98|113.88|115.03|113.93|114.85|113.75|171
1647838200000|2022-03-21 04:50:00|114.99|113.89|115.03|113.93|115.14|114.04|114.99|113.89|236
1647838500000|2022-03-21 04:55:00|115.01|113.91|114.96|113.86|115.07|113.97|114.92|113.82|218
1647838800000|2022-03-21 05:00:00|114.94|113.84|114.86|113.76|114.95|113.85|114.82|113.72|202
1647839100000|2022-03-21 05:05:00|114.85|113.75|115.02|113.92|115.04|113.94|114.85|113.75|99
1647839400000|2022-03-21 05:10:00|115.03|113.93|115.1|114|115.11|114.01|115.01|113.91|186
1647839700000|2022-03-21 05:15:00|115.09|113.99|115.02|113.92|115.14|114.04|115.01|113.91|192
1647840000000|2022-03-21 05:20:00|115.01|113.91|115.09|113.99|115.12|114.02|114.99|113.89|194
1647840300000|2022-03-21 05:25:00|115.08|113.98|115.13|114.03|115.13|114.03|114.98|113.88|186
1647840600000|2022-03-21 05:30:00|115.14|114.04|115.02|113.92|115.18|114.08|115|113.9|137
1647840900000|2022-03-21 05:35:00|115.01|113.91|115.17|114.07|115.3|114.2|115.01|113.91|179
1647841200000|2022-03-21 05:40:00|115.18|114.08|115.1|114|115.18|114.08|115.02|113.92|168
1647841500000|2022-03-21 05:45:00|115.09|113.99|115.16|114.06|115.21|114.11|115.08|113.98|185
1647841800000|2022-03-21 05:50:00|115.15|114.05|115.39|114.29|115.45|114.35|115.14|114.04|224
1647842100000|2022-03-21 05:55:00|115.4|114.3|115.66|114.56|115.69|114.59|115.36|114.26|166
1647842400000|2022-03-21 06:00:00|115.67|114.57|115.57|114.47|115.76|114.66|115.44|114.34|220
1647842700000|2022-03-21 06:05:00|115.56|114.46|115.73|114.63|115.79|114.69|115.56|114.46|220
1647843000000|2022-03-21 06:10:00|115.72|114.62|115.76|114.66|115.84|114.74|115.71|114.61|293
1647843300000|2022-03-21 06:15:00|115.79|114.69|115.59|114.49|115.83|114.73|115.55|114.45|280
1647843600000|2022-03-21 06:20:00|115.6|114.5|115.51|114.41|115.64|114.54|115.47|114.37|224
1647843900000|2022-03-21 06:25:00|115.5|114.4|115.28|114.18|115.51|114.41|115.23|114.13|300
1647844200000|2022-03-21 06:30:00|115.27|114.17|115.01|113.91|115.31|114.21|114.83|113.73|327
1647844500000|2022-03-21 06:35:00|115.02|113.92|115.25|114.15|115.35|114.25|115.01|113.91|274
1647844800000|2022-03-21 06:40:00|115.22|114.12|115.21|114.11|115.24|114.14|115.01|113.91|286
1647845100000|2022-03-21 06:45:00|115.22|114.12|115.05|113.95|115.22|114.12|115|113.9|246
1647845400000|2022-03-21 06:50:00|115.02|113.92|114.83|113.73|115.05|113.95|114.73|113.63|234
1647845700000|2022-03-21 06:55:00|114.84|113.74|114.72|113.62|114.9|113.8|114.63|113.53|251
1647846000000|2022-03-21 07:00:00|114.74|113.64|114.62|113.52|114.76|113.66|114.52|113.42|245
1647846300000|2022-03-21 07:05:00|114.63|113.53|114.82|113.72|114.82|113.72|114.59|113.49|246
1647846600000|2022-03-21 07:10:00|114.81|113.71|115.29|114.19|115.31|114.21|114.8|113.7|392
1647846900000|2022-03-21 07:15:00|115.28|114.18|115.2|114.1|115.34|114.24|115.14|114.04|217
1647847200000|2022-03-21 07:20:00|115.21|114.11|115.16|114.06|115.22|114.12|115.09|113.99|289
1647847500000|2022-03-21 07:25:00|115.18|114.08|115.05|113.95|115.29|114.19|115.02|113.92|235
1647847800000|2022-03-21 07:30:00|115.06|113.96|115.11|114.01|115.21|114.11|114.99|113.89|253
1647848100000|2022-03-21 07:35:00|115.12|114.02|115.11|114.01|115.18|114.08|115.02|113.92|193
1647848400000|2022-03-21 07:40:00|115.1|114|115.18|114.08|115.19|114.09|114.94|113.84|278
1647848700000|2022-03-21 07:45:00|115.19|114.09|115.56|114.46|115.58|114.48|115.17|114.07|438
1647849000000|2022-03-21 07:50:00|115.58|114.48|115.54|114.44|115.6|114.5|115.5|114.4|303
1647849300000|2022-03-21 07:55:00|115.52|114.42|115.57|114.47|115.6|114.5|115.51|114.41|186
1647849600000|2022-03-21 08:00:00|115.56|114.46|115.79|114.69|115.79|114.69|115.56|114.46|231
1647849900000|2022-03-21 08:05:00|115.78|114.68|115.86|114.76|115.92|114.82|115.71|114.61|280
1647850200000|2022-03-21 08:10:00|115.87|114.77|115.89|114.79|115.89|114.79|115.79|114.69|299
1647850500000|2022-03-21 08:15:00|115.88|114.78|115.84|114.74|115.99|114.89|115.81|114.71|206
1647850800000|2022-03-21 08:20:00|115.83|114.73|115.91|114.81|115.96|114.86|115.82|114.72|104
1647851100000|2022-03-21 08:25:00|115.92|114.82|115.9|114.8|115.92|114.82|115.72|114.62|120
1647851400000|2022-03-21 08:30:00|115.89|114.79|115.56|114.46|115.9|114.8|115.52|114.42|117
1647851700000|2022-03-21 08:35:00|115.55|114.45|115.58|114.48|115.62|114.52|115.49|114.39|105
1647852000000|2022-03-21 08:40:00|115.59|114.49|115.6|114.5|115.62|114.52|115.51|114.41|173
1647852300000|2022-03-21 08:45:00|115.61|114.51|115.6|114.5|115.78|114.68|115.49|114.39|236
1647852600000|2022-03-21 08:50:00|115.59|114.49|115.29|114.19|115.59|114.49|115.23|114.13|256
1647852900000|2022-03-21 08:55:00|115.3|114.2|115.13|114.03|115.31|114.21|115.12|114.02|218
1647853200000|2022-03-21 09:00:00|115.12|114.02|115.14|114.04|115.22|114.12|115.12|114.02|271
1647853500000|2022-03-21 09:05:00|115.15|114.05|114.55|113.45|115.19|114.09|114.55|113.45|318
1647853800000|2022-03-21 09:10:00|114.56|113.46|114.67|113.57|114.68|113.58|114.53|113.43|291
1647854100000|2022-03-21 09:15:00|114.66|113.56|114.8|113.7|114.88|113.78|114.6|113.5|226
1647854400000|2022-03-21 09:20:00|114.79|113.69|114.87|113.77|114.89|113.79|114.77|113.67|199
1647854700000|2022-03-21 09:25:00|114.88|113.78|114.94|113.84|115.01|113.91|114.87|113.77|245
1647855000000|2022-03-21 09:30:00|114.96|113.86|115.24|114.14|115.24|114.14|114.96|113.86|224
1647855300000|2022-03-21 09:35:00|115.25|114.15|115.47|114.37|115.49|114.39|115.19|114.09|363
1647855600000|2022-03-21 09:40:00|115.48|114.38|115.32|114.22|115.5|114.4|115.28|114.18|273
1647855900000|2022-03-21 09:45:00|115.3|114.2|115.15|114.05|115.33|114.23|115.04|113.94|311
1647856200000|2022-03-21 09:50:00|115.14|114.04|115.13|114.03|115.24|114.14|115.11|114.01|231
1647856500000|2022-03-21 09:55:00|115.14|114.04|115.43|114.33|115.49|114.39|115.11|114.01|260
1647856800000|2022-03-21 10:00:00|115.42|114.32|115.41|114.31|115.61|114.51|115.4|114.3|356
1647857100000|2022-03-21 10:05:00|115.4|114.3|115.7|114.6|115.72|114.62|115.38|114.28|268
1647857400000|2022-03-21 10:10:00|115.69|114.59|115.9|114.8|115.9|114.8|115.62|114.52|239
1647857700000|2022-03-21 10:15:00|115.91|114.81|115.82|114.72|115.99|114.89|115.79|114.69|245
1647858000000|2022-03-21 10:20:00|115.81|114.71|115.66|114.56|115.93|114.83|115.65|114.55|234
1647858300000|2022-03-21 10:25:00|115.68|114.58|115.7|114.6|115.79|114.69|115.55|114.45|307
1647858600000|2022-03-21 10:30:00|115.69|114.59|115.44|114.34|115.71|114.61|115.43|114.33|329
1647858900000|2022-03-21 10:35:00|115.43|114.33|115.5|114.4|115.6|114.5|115.43|114.33|316
1647859200000|2022-03-21 10:40:00|115.51|114.41|115.5|114.4|115.61|114.51|115.48|114.38|254
1647859500000|2022-03-21 10:45:00|115.52|114.42|115.63|114.53|115.72|114.62|115.45|114.35|297
1647859800000|2022-03-21 10:50:00|115.64|114.54|115.55|114.45|115.69|114.59|115.54|114.44|228
1647860100000|2022-03-21 10:55:00|115.54|114.44|115.51|114.41|115.72|114.62|115.51|114.41|214
1647860400000|2022-03-21 11:00:00|115.52|114.42|115.65|114.55|115.73|114.63|115.51|114.41|199
1647860700000|2022-03-21 11:05:00|115.64|114.54|115.66|114.56|115.75|114.65|115.62|114.52|261
1647861000000|2022-03-21 11:10:00|115.67|114.57|115.74|114.64|115.79|114.69|115.65|114.55|160
1647861300000|2022-03-21 11:15:00|115.73|114.63|115.96|114.86|116|114.9|115.68|114.58|285
1647861600000|2022-03-21 11:20:00|115.95|114.85|116.09|114.99|116.09|114.99|115.91|114.81|236
1647861900000|2022-03-21 11:25:00|116.08|114.98|115.85|114.75|116.14|115.04|115.76|114.66|300
1647862200000|2022-03-21 11:30:00|115.84|114.74|115.74|114.64|115.89|114.79|115.71|114.61|257
1647862500000|2022-03-21 11:35:00|115.75|114.65|115.55|114.45|115.75|114.65|115.45|114.35|234
1647862800000|2022-03-21 11:40:00|115.54|114.44|115.57|114.47|115.65|114.55|115.54|114.44|265
1647863100000|2022-03-21 11:45:00|115.55|114.45|115.61|114.51|115.68|114.58|115.54|114.44|284
1647863400000|2022-03-21 11:50:00|115.6|114.5|115.61|114.51|115.65|114.55|115.54|114.44|215
1647863700000|2022-03-21 11:55:00|115.62|114.52|115.48|114.38|115.62|114.52|115.25|114.15|282
1647864000000|2022-03-21 12:00:00|115.5|114.4|115.47|114.37|115.65|114.55|115.42|114.32|366
1647864300000|2022-03-21 12:05:00|115.46|114.36|115.46|114.36|115.58|114.48|115.44|114.34|259
1647864600000|2022-03-21 12:10:00|115.47|114.37|115.54|114.44|115.6|114.5|115.46|114.36|296
1647864900000|2022-03-21 12:15:00|115.53|114.43|115.6|114.5|115.63|114.53|115.43|114.33|321
1647865200000|2022-03-21 12:20:00|115.58|114.48|115.59|114.49|115.76|114.66|115.55|114.45|239
1647865500000|2022-03-21 12:25:00|115.58|114.48|115.75|114.65|115.75|114.65|115.54|114.44|235
1647865800000|2022-03-21 12:30:00|115.76|114.66|115.67|114.57|115.77|114.67|115.67|114.57|167
1647866100000|2022-03-21 12:35:00|115.66|114.56|115.42|114.32|115.67|114.57|115.37|114.27|234
1647866400000|2022-03-21 12:40:00|115.4|114.3|114.37|113.27|115.42|114.32|114.24|113.14|547
1647866700000|2022-03-21 12:45:00|114.36|113.26|114.84|113.74|114.84|113.74|114.33|113.23|468
1647867000000|2022-03-21 12:50:00|114.85|113.75|115.3|114.2|115.31|114.21|114.85|113.75|394
1647867300000|2022-03-21 12:55:00|115.31|114.21|115.52|114.42|115.6|114.5|115.29|114.19|388
1647867600000|2022-03-21 13:00:00|115.51|114.41|115.64|114.54|115.72|114.62|115.51|114.41|327
1647867900000|2022-03-21 13:05:00|115.66|114.56|115.82|114.72|115.86|114.76|115.62|114.52|283
1647868200000|2022-03-21 13:10:00|115.81|114.71|116.22|115.12|116.23|115.13|115.76|114.66|325
1647868500000|2022-03-21 13:15:00|116.23|115.13|116.55|115.45|116.56|115.46|116.13|115.03|412
1647868800000|2022-03-21 13:20:00|116.56|115.46|116.16|115.06|116.56|115.46|116.1|115|318
1647869100000|2022-03-21 13:25:00|116.15|115.05|115.99|114.89|116.17|115.07|115.95|114.85|242
1647869400000|2022-03-21 13:30:00|115.97|114.87|116.35|115.25|116.36|115.26|115.95|114.85|340
1647869700000|2022-03-21 13:35:00|116.34|115.24|116.62|115.52|116.62|115.52|116.25|115.15|413
1647870000000|2022-03-21 13:40:00|116.61|115.51|116.65|115.55|116.88|115.78|116.61|115.51|357
1647870300000|2022-03-21 13:45:00|116.64|115.54|116.24|115.14|116.69|115.59|116.21|115.11|376
1647870600000|2022-03-21 13:50:00|116.25|115.15|115.59|114.49|116.37|115.27|115.58|114.48|425
1647870900000|2022-03-21 13:55:00|115.6|114.5|115.35|114.25|115.72|114.62|115.32|114.22|483
1647871200000|2022-03-21 14:00:00|115.36|114.26|115.22|114.12|115.66|114.56|114.91|113.81|512
1647871500000|2022-03-21 14:05:00|115.21|114.11|114.67|113.57|115.37|114.27|114.57|113.47|487
1647871800000|2022-03-21 14:10:00|114.71|113.61|114.83|113.73|114.85|113.75|114.63|113.53|446
1647872100000|2022-03-21 14:15:00|114.84|113.74|114.65|113.55|114.97|113.87|114.61|113.51|444
1647872400000|2022-03-21 14:20:00|114.64|113.54|114.36|113.26|114.69|113.59|113.93|112.83|578
1647872700000|2022-03-21 14:25:00|114.35|113.25|114.15|113.05|114.4|113.3|114|112.9|429
1647873000000|2022-03-21 14:30:00|114.16|113.06|114.04|112.94|114.44|113.34|114.02|112.92|417
1647873300000|2022-03-21 14:35:00|114.01|112.91|114.43|113.33|114.43|113.33|113.92|112.82|381
1647873600000|2022-03-21 14:40:00|114.42|113.32|114.04|112.94|114.43|113.33|113.95|112.85|396
1647873900000|2022-03-21 14:45:00|114.05|112.95|114.23|113.13|114.23|113.13|113.93|112.83|355
1647874200000|2022-03-21 14:50:00|114.22|113.12|114.39|113.29|114.39|113.29|114.2|113.1|308
1647874500000|2022-03-21 14:55:00|114.4|113.3|114.84|113.74|114.85|113.75|114.37|113.27|410
1647874800000|2022-03-21 15:00:00|114.83|113.73|114.58|113.48|114.93|113.83|114.56|113.46|438
1647875100000|2022-03-21 15:05:00|114.57|113.47|114.56|113.46|114.65|113.55|114.42|113.32|296
1647875400000|2022-03-21 15:10:00|114.55|113.45|114.77|113.67|114.8|113.7|114.54|113.44|310
1647875700000|2022-03-21 15:15:00|114.76|113.66|114.92|113.82|115.02|113.92|114.72|113.62|326
1647876000000|2022-03-21 15:20:00|114.93|113.83|115.02|113.92|115.04|113.94|114.73|113.63|444
1647876300000|2022-03-21 15:25:00|115.03|113.93|115.04|113.94|115.14|114.04|114.94|113.84|417
1647876600000|2022-03-21 15:30:00|115.05|113.95|115.34|114.24|115.37|114.27|114.94|113.84|361
1647876900000|2022-03-21 15:35:00|115.35|114.25|115.37|114.27|115.45|114.35|115.22|114.12|366
1647877200000|2022-03-21 15:40:00|115.36|114.26|115.34|114.24|115.4|114.3|115.25|114.15|283
1647877500000|2022-03-21 15:45:00|115.33|114.23|115.42|114.32|115.47|114.37|115.27|114.17|288
1647877800000|2022-03-21 15:50:00|115.41|114.31|115.5|114.4|115.57|114.47|115.24|114.14|305
1647878100000|2022-03-21 15:55:00|115.51|114.41|115.78|114.68|115.78|114.68|115.49|114.39|249
1647878400000|2022-03-21 16:00:00|115.77|114.67|115.86|114.76|115.89|114.79|115.66|114.56|301
1647878700000|2022-03-21 16:05:00|115.85|114.75|115.9|114.8|115.95|114.85|115.5|114.4|366
1647879000000|2022-03-21 16:10:00|115.91|114.81|115.85|114.75|115.93|114.83|115.74|114.64|319
1647879300000|2022-03-21 16:15:00|115.84|114.74|115.72|114.62|115.87|114.77|115.62|114.52|357
1647879600000|2022-03-21 16:20:00|115.71|114.61|115.95|114.85|115.99|114.89|115.62|114.52|266
1647879900000|2022-03-21 16:25:00|115.96|114.86|116.21|115.11|116.21|115.11|115.83|114.73|318
1647880200000|2022-03-21 16:30:00|116.22|115.12|115.4|114.3|116.22|115.12|115.23|114.13|484
1647880500000|2022-03-21 16:35:00|115.36|114.26|115.14|114.04|115.36|114.26|114.73|113.63|386
1647880800000|2022-03-21 16:40:00|115.13|114.03|115.41|114.31|115.41|114.31|115.04|113.94|403
1647881100000|2022-03-21 16:45:00|115.4|114.3|115.9|114.8|115.93|114.83|115.28|114.18|411
1647881400000|2022-03-21 16:50:00|115.89|114.79|115.27|114.17|115.89|114.79|115.22|114.12|420
1647881700000|2022-03-21 16:55:00|115.28|114.18|115.16|114.06|115.54|114.44|115.06|113.96|466
1647882000000|2022-03-21 17:00:00|115.17|114.07|115.34|114.24|115.51|114.41|115.09|113.99|418
1647882300000|2022-03-21 17:05:00|115.33|114.23|115.52|114.42|115.57|114.47|115.22|114.12|431
1647882600000|2022-03-21 17:10:00|115.53|114.43|115.42|114.32|115.55|114.45|115.29|114.19|329
1647882900000|2022-03-21 17:15:00|115.41|114.31|115.13|114.03|115.45|114.35|115.01|113.91|403
1647883200000|2022-03-21 17:20:00|115.14|114.04|115.34|114.24|115.43|114.33|115.12|114.02|390
1647883500000|2022-03-21 17:25:00|115.35|114.25|115.63|114.53|115.63|114.53|115.29|114.19|386
1647883800000|2022-03-21 17:30:00|115.62|114.52|115.92|114.82|116.07|114.97|115.61|114.51|358
1647884100000|2022-03-21 17:35:00|115.93|114.83|115.92|114.82|116.08|114.98|115.84|114.74|209
1647884400000|2022-03-21 17:40:00|115.97|114.87|115.72|114.62|115.97|114.87|115.63|114.53|330
1647884700000|2022-03-21 17:45:00|115.74|114.64|115.97|114.87|116.01|114.91|115.54|114.44|294
1647885000000|2022-03-21 17:50:00|115.96|114.86|116.23|115.13|116.42|115.32|115.96|114.86|305
1647885300000|2022-03-21 17:55:00|116.22|115.12|116.5|115.4|116.74|115.64|116.13|115.03|394
1647885600000|2022-03-21 18:00:00|116.51|115.41|116.99|115.89|116.99|115.89|116.25|115.15|465
1647885900000|2022-03-21 18:05:00|116.98|115.88|117.07|115.97|117.09|115.99|116.76|115.66|358
1647886200000|2022-03-21 18:10:00|117.06|115.96|116.85|115.75|117.09|115.99|116.79|115.69|366
1647886500000|2022-03-21 18:15:00|116.86|115.76|116.62|115.52|116.95|115.85|116.54|115.44|423
1647886800000|2022-03-21 18:20:00|116.61|115.51|116.56|115.46|116.7|115.6|116.39|115.29|360
1647887100000|2022-03-21 18:25:00|116.58|115.48|116.76|115.66|116.82|115.72|116.53|115.43|347
1647887400000|2022-03-21 18:30:00|116.77|115.67|116.77|115.67|116.84|115.74|116.65|115.55|324
1647887700000|2022-03-21 18:35:00|116.78|115.68|116.88|115.78|116.92|115.82|116.63|115.53|338
1647888000000|2022-03-21 18:40:00|116.87|115.77|116.86|115.76|117.13|116.03|116.79|115.69|390
1647888300000|2022-03-21 18:45:00|116.83|115.73|116.7|115.6|116.87|115.77|116.63|115.53|397
1647888600000|2022-03-21 18:50:00|116.71|115.61|116.66|115.56|116.82|115.72|116.63|115.53|319
1647888900000|2022-03-21 18:55:00|116.65|115.55|116.44|115.34|116.68|115.58|116.43|115.33|360
1647889200000|2022-03-21 19:00:00|116.45|115.35|116.5|115.4|116.52|115.42|116.31|115.21|312
1647889500000|2022-03-21 19:05:00|116.48|115.38|116.34|115.24|116.51|115.41|116.23|115.13|277
1647889800000|2022-03-21 19:10:00|116.35|115.25|116.45|115.35|116.45|115.35|116.23|115.13|320
1647890100000|2022-03-21 19:15:00|116.44|115.34|116.13|115.03|116.48|115.38|116.1|115|314
1647890400000|2022-03-21 19:20:00|116.14|115.04|116.42|115.32|116.43|115.33|116.13|115.03|277
1647890700000|2022-03-21 19:25:00|116.41|115.31|116.7|115.6|116.71|115.61|116.34|115.24|227
1647891000000|2022-03-21 19:30:00|116.71|115.61|116.87|115.77|116.92|115.82|116.61|115.51|256
1647891300000|2022-03-21 19:35:00|116.88|115.78|116.92|115.82|117.01|115.91|116.81|115.71|269
1647891600000|2022-03-21 19:40:00|116.91|115.81|116.93|115.83|116.98|115.88|116.83|115.73|273
1647891900000|2022-03-21 19:45:00|116.92|115.82|116.55|115.45|116.92|115.82|116.54|115.44|332
1647892200000|2022-03-21 19:50:00|116.56|115.46|116.86|115.76|116.92|115.82|116.56|115.46|345
1647892500000|2022-03-21 19:55:00|116.87|115.77|117.2|116.1|117.24|116.14|116.86|115.76|263
1647892800000|2022-03-21 20:00:00|117.21|116.11|117.27|116.17|117.33|116.23|117.06|115.96|332
1647893100000|2022-03-21 20:05:00|117.28|116.18|117.05|115.95|117.28|116.18|117|115.9|277
1647893400000|2022-03-21 20:10:00|117.06|115.96|117.22|116.12|117.29|116.19|117.05|115.95|191
1647893700000|2022-03-21 20:15:00|117.2|116.1|116.93|115.83|117.25|116.15|116.92|115.82|220
1647894000000|2022-03-21 20:20:00|116.94|115.84|116.81|115.71|117.06|115.96|116.77|115.67|253
1647894300000|2022-03-21 20:25:00|116.8|115.7|116.6|115.5|116.82|115.72|116.53|115.43|236
1647894600000|2022-03-21 20:30:00|116.61|115.51|116.69|115.59|116.71|115.61|116.51|115.41|195
1647894900000|2022-03-21 20:35:00|116.68|115.58|116.62|115.52|116.83|115.73|116.59|115.49|284
1647895200000|2022-03-21 20:40:00|116.61|115.51|116.9|115.8|116.9|115.8|116.6|115.5|252
1647895500000|2022-03-21 20:45:00|116.91|115.81|116.94|115.84|117.02|115.92|116.9|115.8|169
1647895800000|2022-03-21 20:50:00|116.95|115.85|117.1|116|117.2|116.1|116.95|115.85|236
1647896100000|2022-03-21 20:55:00|117.09|115.99|116.7|115.6|117.09|115.99|116.69|115.59|262
1647896400000|2022-03-21 21:00:00|116.69|115.59|116.63|115.53|116.88|115.78|116.57|115.47|155
1647896700000|2022-03-21 21:05:00|116.64|115.54|116.71|115.61|116.8|115.7|116.63|115.53|91
1647897000000|2022-03-21 21:10:00|116.72|115.62|116.75|115.65|116.76|115.66|116.6|115.5|260
1647897300000|2022-03-21 21:15:00|116.73|115.63|116.73|115.63|116.93|115.83|116.72|115.62|226
1647897600000|2022-03-21 21:20:00|116.76|115.66|116.73|115.63|116.83|115.73|116.59|115.49|238
1647897900000|2022-03-21 21:25:00|116.72|115.62|116.74|115.64|116.8|115.7|116.7|115.6|301
1647898200000|2022-03-21 21:30:00|116.75|115.65|116.68|115.58|116.81|115.71|116.62|115.52|279
1647898500000|2022-03-21 21:35:00|116.71|115.61|116.86|115.76|116.88|115.78|116.7|115.6|206
1647898800000|2022-03-21 21:40:00|116.87|115.77|116.83|115.73|116.95|115.85|116.82|115.72|293
1647899100000|2022-03-21 21:45:00|116.84|115.74|116.34|115.24|116.96|115.86|116.33|115.23|350
1647899400000|2022-03-21 21:50:00|116.33|115.23|116.82|115.72|116.9|115.8|116.33|115.23|279
1647899700000|2022-03-21 21:55:00|116.83|115.73|116.94|115.84|117|115.9|116.83|115.73|268
1647900000000|2022-03-21 22:00:00|116.93|115.83|116.9|115.8|116.96|115.86|116.71|115.61|338
1647900300000|2022-03-21 22:05:00|116.89|115.79|116.49|115.39|116.94|115.84|116.48|115.38|264
1647900600000|2022-03-21 22:10:00|116.48|115.38|116.57|115.47|116.61|115.51|116.4|115.3|121
1647900900000|2022-03-21 22:15:00|116.56|115.46|116.37|115.27|116.56|115.46|116.29|115.19|231
1647901200000|2022-03-21 22:20:00|116.38|115.28|116.33|115.23|116.44|115.34|116.28|115.18|254
1647901500000|2022-03-21 22:25:00|116.34|115.24|116.33|115.23|116.44|115.34|116.23|115.13|268
1647901800000|2022-03-21 22:30:00|116.32|115.22|116.32|115.22|116.33|115.23|116.14|115.04|257
1647902100000|2022-03-21 22:35:00|116.33|115.23|116.54|115.44|116.54|115.44|116.28|115.18|218
1647902400000|2022-03-21 22:40:00|116.53|115.43|116.55|115.45|116.6|115.5|116.43|115.33|246
1647902700000|2022-03-21 22:45:00|116.54|115.44|116.54|115.44|116.64|115.54|116.51|115.41|194
1647903000000|2022-03-21 22:50:00|116.55|115.45|116.51|115.41|116.67|115.57|116.47|115.37|233
1647903300000|2022-03-21 22:55:00|116.52|115.42|116.76|115.66|116.88|115.78|116.51|115.41|250
1647903600000|2022-03-21 23:00:00|116.77|115.67|116.74|115.64|116.83|115.73|116.71|115.61|302
1647903900000|2022-03-21 23:05:00|116.75|115.65|116.85|115.75|116.87|115.77|116.71|115.61|216
1647904200000|2022-03-21 23:10:00|116.84|115.74|116.85|115.75|116.85|115.75|116.62|115.52|244
1647904500000|2022-03-21 23:15:00|116.84|115.74|116.6|115.5|116.88|115.78|116.57|115.47|209
1647904800000|2022-03-21 23:20:00|116.59|115.49|116.4|115.3|116.62|115.52|116.33|115.23|268
1647905100000|2022-03-21 23:25:00|116.41|115.31|116.12|115.02|116.41|115.31|116.04|114.94|341
1647905400000|2022-03-21 23:30:00|116.11|115.01|116.38|115.28|116.48|115.38|115.94|114.84|348
1647905700000|2022-03-21 23:35:00|116.37|115.27|116.53|115.43|116.6|115.5|116.32|115.22|216
1647906000000|2022-03-21 23:40:00|116.54|115.44|116.43|115.33|116.59|115.49|116.39|115.29|215
1647906300000|2022-03-21 23:45:00|116.44|115.34|116.66|115.56|116.67|115.57|116.43|115.33|272
1647906600000|2022-03-21 23:50:00|116.62|115.52|116.7|115.6|116.78|115.68|116.6|115.5|307
1647906900000|2022-03-21 23:55:00|116.71|115.61|116.66|115.56|116.84|115.74|116.63|115.53|238
1647907200000|2022-03-22 00:00:00|116.65|115.55|116.44|115.34|116.74|115.64|116.44|115.34|349
1647907500000|2022-03-22 00:05:00|116.45|115.35|116.65|115.55|116.72|115.62|116.43|115.33|271
1647907800000|2022-03-22 00:10:00|116.66|115.56|116.41|115.31|116.67|115.57|116.31|115.21|292
1647908100000|2022-03-22 00:15:00|116.42|115.32|116.39|115.29|116.46|115.36|116.29|115.19|322
1647908400000|2022-03-22 00:20:00|116.4|115.3|116.42|115.32|116.57|115.47|116.36|115.26|291
1647908700000|2022-03-22 00:25:00|116.4|115.3|116.45|115.35|116.48|115.38|116.24|115.14|218
1647909000000|2022-03-22 00:30:00|116.44|115.34|116.43|115.33|116.46|115.36|116.15|115.05|357
1647909300000|2022-03-22 00:35:00|116.42|115.32|116.46|115.36|116.46|115.36|116.31|115.21|230
1647909600000|2022-03-22 00:40:00|116.45|115.35|116.7|115.6|116.72|115.62|116.45|115.35|245
1647909900000|2022-03-22 00:45:00|116.69|115.59|116.89|115.79|116.91|115.81|116.63|115.53|315
1647910200000|2022-03-22 00:50:00|116.9|115.8|117.35|116.25|117.37|116.27|116.88|115.78|370
1647910500000|2022-03-22 00:55:00|117.36|116.26|117.99|116.89|118.05|116.95|117.36|116.26|324
1647910800000|2022-03-22 01:00:00|117.98|116.88|117.93|116.83|118.06|116.96|117.83|116.73|301
1647911100000|2022-03-22 01:05:00|117.94|116.84|117.74|116.64|118.07|116.97|117.72|116.62|346
1647911400000|2022-03-22 01:10:00|117.72|116.62|117.83|116.73|117.95|116.85|117.64|116.54|348
1647911700000|2022-03-22 01:15:00|117.84|116.74|117.69|116.59|117.87|116.77|117.65|116.55|353
1647912000000|2022-03-22 01:20:00|117.68|116.58|117.55|116.45|117.68|116.58|117.52|116.42|323
1647912300000|2022-03-22 01:25:00|117.59|116.49|117.44|116.34|117.61|116.51|117.33|116.23|349
1647912600000|2022-03-22 01:30:00|117.45|116.35|117.7|116.6|117.71|116.61|117.41|116.31|287
1647912900000|2022-03-22 01:35:00|117.69|116.59|117.81|116.71|117.85|116.75|117.6|116.5|309
1647913200000|2022-03-22 01:40:00|117.82|116.72|117.68|116.58|117.85|116.75|117.67|116.57|165
1647913500000|2022-03-22 01:45:00|117.67|116.57|117.85|116.75|117.91|116.81|117.59|116.49|341
1647913800000|2022-03-22 01:50:00|117.84|116.74|117.84|116.74|117.9|116.8|117.78|116.68|271
1647914100000|2022-03-22 01:55:00|117.83|116.73|117.98|116.88|117.98|116.88|117.72|116.62|192
1647914400000|2022-03-22 02:00:00|117.99|116.89|119.59|118.49|120.08|118.98|117.81|116.71|589
1647914700000|2022-03-22 02:05:00|119.61|118.51|118.95|117.85|119.62|118.52|118|116.9|726
1647915000000|2022-03-22 02:10:00|118.98|117.88|118.69|117.59|119.31|118.21|118.6|117.5|616
1647915300000|2022-03-22 02:15:00|118.7|117.6|118.55|117.45|118.88|117.78|118.3|117.2|532
1647915600000|2022-03-22 02:20:00|118.53|117.43|118.86|117.76|118.88|117.78|118.43|117.33|448
1647915900000|2022-03-22 02:25:00|118.87|117.77|119.39|118.29|119.54|118.44|118.73|117.63|510
1647916200000|2022-03-22 02:30:00|119.38|118.28|119.13|118.03|119.51|118.41|119.01|117.91|536
1647916500000|2022-03-22 02:35:00|119.12|118.02|119.45|118.35|119.46|118.36|118.9|117.8|431
1647916800000|2022-03-22 02:40:00|119.46|118.36|120.28|119.18|120.56|119.46|119.29|118.19|469
1647917100000|2022-03-22 02:45:00|120.26|119.16|120.53|119.43|120.61|119.51|120.21|119.11|486
1647917400000|2022-03-22 02:50:00|120.54|119.44|120.6|119.5|120.63|119.53|120.42|119.32|432
1647917700000|2022-03-22 02:55:00|120.58|119.48|120.76|119.66|121.14|120.04|120.42|119.32|519
1647918000000|2022-03-22 03:00:00|120.75|119.65|120.54|119.44|121.09|119.99|120.48|119.38|497
1647918300000|2022-03-22 03:05:00|120.55|119.45|120.76|119.66|120.79|119.69|120.5|119.4|473
1647918600000|2022-03-22 03:10:00|120.75|119.65|120.73|119.63|120.8|119.7|120.54|119.44|324
1647918900000|2022-03-22 03:15:00|120.74|119.64|121.36|120.26|121.36|120.26|120.74|119.64|469
1647919200000|2022-03-22 03:20:00|121.37|120.27|121.09|119.99|121.72|120.62|120.92|119.82|628
1647919500000|2022-03-22 03:25:00|121.12|120.02|120.92|119.82|121.13|120.03|120.83|119.73|480
1647919800000|2022-03-22 03:30:00|120.91|119.81|120.71|119.61|120.91|119.81|120.63|119.53|422
1647920100000|2022-03-22 03:35:00|120.7|119.6|120.69|119.59|120.85|119.75|120.68|119.58|274
1647920400000|2022-03-22 03:40:00|120.68|119.58|120.63|119.53|120.69|119.59|120.43|119.33|375
1647920700000|2022-03-22 03:45:00|120.64|119.54|120.34|119.24|120.65|119.55|120.26|119.16|367
1647921000000|2022-03-22 03:50:00|120.33|119.23|120.16|119.06|120.4|119.3|120.07|118.97|357
1647921300000|2022-03-22 03:55:00|120.15|119.05|119.92|118.82|120.22|119.12|119.83|118.73|314
1647921600000|2022-03-22 04:00:00|119.91|118.81|120.05|118.95|120.26|119.16|119.89|118.79|449
1647921900000|2022-03-22 04:05:00|120.04|118.94|119.67|118.57|120.28|119.18|119.65|118.55|419
1647922200000|2022-03-22 04:10:00|119.68|118.58|120.12|119.02|120.12|119.02|119.64|118.54|324
1647922500000|2022-03-22 04:15:00|120.13|119.03|120.39|119.29|120.45|119.35|120.08|118.98|328
1647922800000|2022-03-22 04:20:00|120.4|119.3|120.52|119.42|120.55|119.45|120.37|119.27|297
1647923100000|2022-03-22 04:25:00|120.51|119.41|121.61|120.51|122.06|120.96|120.49|119.39|728
1647923400000|2022-03-22 04:30:00|121.6|120.5|122.18|121.08|122.31|121.21|121.42|120.32|665
1647923700000|2022-03-22 04:35:00|122.19|121.09|121.68|120.58|122.19|121.09|121.62|120.52|582
1647924000000|2022-03-22 04:40:00|121.66|120.56|121.13|120.03|121.67|120.57|121.02|119.92|514
1647924300000|2022-03-22 04:45:00|121.12|120.02|120.82|119.72|121.14|120.04|120.78|119.68|470
1647924600000|2022-03-22 04:50:00|120.8|119.7|120.83|119.73|120.94|119.84|120.65|119.55|359
1647924900000|2022-03-22 04:55:00|120.81|119.71|120.65|119.55|121|119.9|120.6|119.5|411
1647925200000|2022-03-22 05:00:00|120.64|119.54|121.01|119.91|121.02|119.92|120.64|119.54|311
1647925500000|2022-03-22 05:05:00|121|119.9|121.12|120.02|121.19|120.09|120.94|119.84|345
1647925800000|2022-03-22 05:10:00|121.1|120|120.85|119.75|121.22|120.12|120.83|119.73|343
1647926100000|2022-03-22 05:15:00|120.84|119.74|121.01|119.91|121.06|119.96|120.75|119.65|385
1647926400000|2022-03-22 05:20:00|121.02|119.92|121.1|120|121.17|120.07|121.01|119.91|345
1647926700000|2022-03-22 05:25:00|121.09|119.99|121.35|120.25|121.36|120.26|121.04|119.94|299
1647927000000|2022-03-22 05:30:00|121.36|120.26|121.28|120.18|121.44|120.34|121.22|120.12|246
1647927300000|2022-03-22 05:35:00|121.29|120.19|121.25|120.15|121.45|120.35|121.2|120.1|289
1647927600000|2022-03-22 05:40:00|121.24|120.14|121.03|119.93|121.25|120.15|120.98|119.88|277
1647927900000|2022-03-22 05:45:00|121.01|119.91|121.04|119.94|121.06|119.96|120.86|119.76|267
1647928200000|2022-03-22 05:50:00|121.03|119.93|121.03|119.93|121.11|120.01|120.91|119.81|267
1647928500000|2022-03-22 05:55:00|121.02|119.92|120.94|119.84|121.03|119.93|120.84|119.74|261
1647928800000|2022-03-22 06:00:00|120.93|119.83|119.79|118.69|120.96|119.86|119.45|118.35|657
1647929100000|2022-03-22 06:05:00|119.78|118.68|119.16|118.06|119.86|118.76|118.65|117.55|636
1647929400000|2022-03-22 06:10:00|119.17|118.07|119.53|118.43|119.77|118.67|119.14|118.04|479
1647929700000|2022-03-22 06:15:00|119.54|118.44|119.5|118.4|119.76|118.66|119.4|118.3|458
1647930000000|2022-03-22 06:20:00|119.49|118.39|119.31|118.21|119.63|118.53|119.24|118.14|395
1647930300000|2022-03-22 06:25:00|119.33|118.23|119.35|118.25|119.48|118.38|119.18|118.08|589
1647930600000|2022-03-22 06:30:00|119.34|118.24|119.58|118.48|119.69|118.59|119.33|118.23|404
1647930900000|2022-03-22 06:35:00|119.61|118.51|119.83|118.73|119.92|118.82|119.6|118.5|406
1647931200000|2022-03-22 06:40:00|119.84|118.74|119.73|118.63|119.99|118.89|119.64|118.54|391
1647931500000|2022-03-22 06:45:00|119.72|118.62|119.51|118.41|119.82|118.72|119.44|118.34|375
1647931800000|2022-03-22 06:50:00|119.52|118.42|119.44|118.34|119.55|118.45|119.22|118.12|506
1647932100000|2022-03-22 06:55:00|119.45|118.35|119.74|118.64|119.74|118.64|119.45|118.35|386
1647932400000|2022-03-22 07:00:00|119.73|118.63|119.82|118.72|119.92|118.82|119.65|118.55|408
1647932700000|2022-03-22 07:05:00|119.83|118.73|119.92|118.82|120.05|118.95|119.71|118.61|361
1647933000000|2022-03-22 07:10:00|119.93|118.83|119.79|118.69|119.97|118.87|119.7|118.6|379
1647933300000|2022-03-22 07:15:00|119.78|118.68|119.65|118.55|120|118.9|119.62|118.52|374
1647933600000|2022-03-22 07:20:00|119.64|118.54|119.83|118.73|119.94|118.84|119.53|118.43|420
1647933900000|2022-03-22 07:25:00|119.84|118.74|119.76|118.66|119.88|118.78|119.73|118.63|324
1647934200000|2022-03-22 07:30:00|119.79|118.69|119.81|118.71|119.92|118.82|119.75|118.65|306
1647934500000|2022-03-22 07:35:00|119.8|118.7|119.93|118.83|119.98|118.88|119.78|118.68|252
1647934800000|2022-03-22 07:40:00|119.94|118.84|119.94|118.84|119.98|118.88|119.86|118.76|272
1647935100000|2022-03-22 07:45:00|119.95|118.85|119.89|118.79|120.12|119.02|119.87|118.77|324
1647935400000|2022-03-22 07:50:00|119.88|118.78|119.93|118.83|120.07|118.97|119.8|118.7|379
1647935700000|2022-03-22 07:55:00|119.94|118.84|119.89|118.79|120.04|118.94|119.84|118.74|319
1647936000000|2022-03-22 08:00:00|119.92|118.82|119.76|118.66|119.98|118.88|119.55|118.45|484
1647936300000|2022-03-22 08:05:00|119.75|118.65|120.03|118.93|120.11|119.01|119.75|118.65|367
1647936600000|2022-03-22 08:10:00|120.02|118.92|120.45|119.35|120.49|119.39|119.94|118.84|507
1647936900000|2022-03-22 08:15:00|120.44|119.34|120.47|119.37|120.53|119.43|120.33|119.23|312
1647937200000|2022-03-22 08:20:00|120.46|119.36|121.73|120.63|121.85|120.75|120.46|119.36|506
1647937500000|2022-03-22 08:25:00|121.71|120.61|122.46|121.36|122.8|121.7|121.7|120.6|527
1647937800000|2022-03-22 08:30:00|122.47|121.37|121.96|120.86|122.49|121.39|121.85|120.75|444
1647938100000|2022-03-22 08:35:00|121.95|120.85|121.87|120.77|121.97|120.87|121.83|120.73|312
1647938400000|2022-03-22 08:40:00|121.89|120.79|122.3|121.2|122.31|121.21|121.72|120.62|405
1647938700000|2022-03-22 08:45:00|122.29|121.19|122.21|121.11|122.43|121.33|122.12|121.02|371
1647939000000|2022-03-22 08:50:00|122.22|121.12|121.86|120.76|122.25|121.15|121.86|120.76|350
1647939300000|2022-03-22 08:55:00|121.87|120.77|122.03|120.93|122.12|121.02|121.77|120.67|294
1647939600000|2022-03-22 09:00:00|122.01|120.91|122.16|121.06|122.29|121.19|121.93|120.83|405
1647939900000|2022-03-22 09:05:00|122.15|121.05|122.48|121.38|122.81|121.71|122.13|121.03|309
1647940200000|2022-03-22 09:10:00|122.49|121.39|122.57|121.47|122.58|121.48|122.41|121.31|340
1647940500000|2022-03-22 09:15:00|122.55|121.45|122.3|121.2|122.64|121.54|122.27|121.17|286
1647940800000|2022-03-22 09:20:00|122.31|121.21|122.13|121.03|122.31|121.21|122.01|120.91|391
1647941100000|2022-03-22 09:25:00|122.14|121.04|122.1|121|122.19|121.09|121.96|120.86|366
1647941400000|2022-03-22 09:30:00|122.11|121.01|122.08|120.98|122.12|121.02|121.92|120.82|331
1647941700000|2022-03-22 09:35:00|122.09|120.99|122.14|121.04|122.18|121.08|122.07|120.97|292
1647942000000|2022-03-22 09:40:00|122.15|121.05|122.13|121.03|122.17|121.07|122.08|120.98|135
1647942300000|2022-03-22 09:45:00|122.14|121.04|122.07|120.97|122.27|121.17|122.05|120.95|251
1647942600000|2022-03-22 09:50:00|122.06|120.96|122.23|121.13|122.24|121.14|122|120.9|242
1647942900000|2022-03-22 09:55:00|122.22|121.12|122.37|121.27|122.49|121.39|122.14|121.04|402
1647943200000|2022-03-22 10:00:00|122.38|121.28|122.3|121.2|122.38|121.28|122.2|121.1|331
1647943500000|2022-03-22 10:05:00|122.32|121.22|122.14|121.04|122.34|121.24|122.11|121.01|232
1647943800000|2022-03-22 10:10:00|122.16|121.06|122.15|121.05|122.31|121.21|121.93|120.83|314
1647944100000|2022-03-22 10:15:00|122.14|121.04|122.07|120.97|122.18|121.08|121.98|120.88|212
1647944400000|2022-03-22 10:20:00|122.08|120.98|122.16|121.06|122.35|121.25|121.99|120.89|418
1647944700000|2022-03-22 10:25:00|122.14|121.04|122.17|121.07|122.24|121.14|121.93|120.83|338
1647945000000|2022-03-22 10:30:00|122.18|121.08|122.35|121.25|122.39|121.29|122.12|121.02|458
1647945300000|2022-03-22 10:35:00|122.34|121.24|122.35|121.25|122.42|121.32|122.23|121.13|325
1647945600000|2022-03-22 10:40:00|122.37|121.27|122.66|121.56|122.66|121.56|122.35|121.25|407
1647945900000|2022-03-22 10:45:00|122.65|121.55|122.8|121.7|122.85|121.75|122.6|121.5|380
1647946200000|2022-03-22 10:50:00|122.83|121.73|122.51|121.41|122.86|121.76|122.44|121.34|374
1647946500000|2022-03-22 10:55:00|122.5|121.4|122.43|121.33|122.56|121.46|122.41|121.31|352
1647946800000|2022-03-22 11:00:00|122.44|121.34|122.63|121.53|122.65|121.55|122.4|121.3|333
1647947100000|2022-03-22 11:05:00|122.62|121.52|122.76|121.66|122.82|121.72|122.53|121.43|450
1647947400000|2022-03-22 11:10:00|122.74|121.64|122.53|121.43|122.83|121.73|122.44|121.34|384
1647947700000|2022-03-22 11:15:00|122.51|121.41|123.01|121.91|123.04|121.94|122.43|121.33|403
1647948000000|2022-03-22 11:20:00|123|121.9|123.53|122.43|124.29|123.19|122.92|121.82|590
1647948300000|2022-03-22 11:25:00|123.52|122.42|123.26|122.16|123.55|122.45|123.15|122.05|384
1647948600000|2022-03-22 11:30:00|123.25|122.15|122.73|121.63|123.26|122.16|122.7|121.6|459
1647948900000|2022-03-22 11:35:00|122.72|121.62|122.77|121.67|122.8|121.7|122.52|121.42|365
1647949200000|2022-03-22 11:40:00|122.81|121.71|122.8|121.7|122.86|121.76|122.62|121.52|365
1647949500000|2022-03-22 11:45:00|122.81|121.71|122.74|121.64|122.92|121.82|122.65|121.55|352
1647949800000|2022-03-22 11:50:00|122.73|121.63|122.82|121.72|122.83|121.73|122.71|121.61|318
1647950100000|2022-03-22 11:55:00|122.83|121.73|122.95|121.85|122.98|121.88|122.8|121.7|407
1647950400000|2022-03-22 12:00:00|122.94|121.84|122.73|121.63|123.14|122.04|122.69|121.59|421
1647950700000|2022-03-22 12:05:00|122.74|121.64|122.64|121.54|122.81|121.71|122.58|121.48|389
1647951000000|2022-03-22 12:10:00|122.65|121.55|122.76|121.66|122.98|121.88|122.62|121.52|322
1647951300000|2022-03-22 12:15:00|122.77|121.67|122.6|121.5|122.92|121.82|122.6|121.5|374
1647951600000|2022-03-22 12:20:00|122.61|121.51|122.49|121.39|122.69|121.59|122.31|121.21|370
1647951900000|2022-03-22 12:25:00|122.48|121.38|122.42|121.32|122.54|121.44|122.14|121.04|383
1647952200000|2022-03-22 12:30:00|122.43|121.33|122.78|121.68|122.95|121.85|122.13|121.03|422
1647952500000|2022-03-22 12:35:00|122.79|121.69|122.37|121.27|122.86|121.76|122.36|121.26|396
1647952800000|2022-03-22 12:40:00|122.38|121.28|122.19|121.09|122.44|121.34|122.02|120.92|377
1647953100000|2022-03-22 12:45:00|122.2|121.1|122.26|121.16|122.38|121.28|122.11|121.01|404
1647953400000|2022-03-22 12:50:00|122.25|121.15|122.33|121.23|122.35|121.25|122.19|121.09|307
1647953700000|2022-03-22 12:55:00|122.34|121.24|122.65|121.55|122.73|121.63|122.34|121.24|294
1647954000000|2022-03-22 13:00:00|122.64|121.54|122.64|121.54|122.78|121.68|122.54|121.44|393
1647954300000|2022-03-22 13:05:00|122.66|121.56|122.51|121.41|122.68|121.58|122.42|121.32|304
1647954600000|2022-03-22 13:10:00|122.52|121.42|122.43|121.33|122.57|121.47|122.32|121.22|329
1647954900000|2022-03-22 13:15:00|122.42|121.32|122.37|121.27|122.47|121.37|122.32|121.22|373
1647955200000|2022-03-22 13:20:00|122.36|121.26|122.57|121.47|122.63|121.53|122.36|121.26|295
1647955500000|2022-03-22 13:25:00|122.59|121.49|122.28|121.18|122.71|121.61|122.24|121.14|358
1647955800000|2022-03-22 13:30:00|122.3|121.2|122.33|121.23|122.47|121.37|122.24|121.14|379
1647956100000|2022-03-22 13:35:00|122.34|121.24|122.95|121.85|123.02|121.92|122.33|121.23|396
1647956400000|2022-03-22 13:40:00|122.94|121.84|122.93|121.83|123.13|122.03|122.82|121.72|455
1647956700000|2022-03-22 13:45:00|122.94|121.84|122.3|121.2|122.95|121.85|122.22|121.12|435
1647957000000|2022-03-22 13:50:00|122.31|121.21|122.15|121.05|122.31|121.21|121.87|120.77|364
1647957300000|2022-03-22 13:55:00|122.16|121.06|122.29|121.19|122.33|121.23|122.01|120.91|343
1647957600000|2022-03-22 14:00:00|122.3|121.2|122.44|121.34|122.62|121.52|122.3|121.2|382
1647957900000|2022-03-22 14:05:00|122.43|121.33|122.52|121.42|122.58|121.48|122.43|121.33|261
1647958200000|2022-03-22 14:10:00|122.53|121.43|122.56|121.46|122.79|121.69|122.52|121.42|259
1647958500000|2022-03-22 14:15:00|122.57|121.47|122.86|121.76|122.89|121.79|122.57|121.47|277
1647958800000|2022-03-22 14:20:00|122.87|121.77|122.86|121.76|122.92|121.82|122.65|121.55|352
1647959100000|2022-03-22 14:25:00|122.85|121.75|122.93|121.83|123.23|122.13|122.83|121.73|388
1647959400000|2022-03-22 14:30:00|122.92|121.82|122.92|121.82|123.03|121.93|122.44|121.34|472
1647959700000|2022-03-22 14:35:00|122.9|121.8|122.14|121.04|122.94|121.84|121.89|120.79|578
1647960000000|2022-03-22 14:40:00|122.17|121.07|121.92|120.82|122.28|121.18|121.84|120.74|490
1647960300000|2022-03-22 14:45:00|121.91|120.81|121.94|120.84|122.07|120.97|121.71|120.61|510
1647960600000|2022-03-22 14:50:00|121.95|120.85|121.64|120.54|121.97|120.87|121.42|120.32|463
1647960900000|2022-03-22 14:55:00|121.63|120.53|121.52|120.42|121.68|120.58|121.37|120.27|423
1647961200000|2022-03-22 15:00:00|121.51|120.41|121.65|120.55|121.79|120.69|121.35|120.25|413
1647961500000|2022-03-22 15:05:00|121.64|120.54|121.65|120.55|121.81|120.71|121.57|120.47|338
1647961800000|2022-03-22 15:10:00|121.66|120.56|121.67|120.57|121.85|120.75|121.63|120.53|335
1647962100000|2022-03-22 15:15:00|121.68|120.58|121.75|120.65|121.77|120.67|121.64|120.54|245
1647962400000|2022-03-22 15:20:00|121.76|120.66|121.71|120.61|121.78|120.68|121.66|120.56|284
1647962700000|2022-03-22 15:25:00|121.7|120.6|121.68|120.58|121.76|120.66|121.67|120.57|302
1647963000000|2022-03-22 15:30:00|121.69|120.59|121.34|120.24|121.69|120.59|121.22|120.12|414
1647963300000|2022-03-22 15:35:00|121.32|120.22|121.24|120.14|121.39|120.29|121.14|120.04|292
1647963600000|2022-03-22 15:40:00|121.25|120.15|121.26|120.16|121.42|120.32|121.16|120.06|347
1647963900000|2022-03-22 15:45:00|121.27|120.17|121.26|120.16|121.37|120.27|121.2|120.1|337
1647964200000|2022-03-22 15:50:00|121.25|120.15|121.16|120.06|121.31|120.21|121.14|120.04|229
1647964500000|2022-03-22 15:55:00|121.15|120.05|121.15|120.05|121.36|120.26|121.14|120.04|336
1647964800000|2022-03-22 16:00:00|121.16|120.06|121.45|120.35|121.48|120.38|121.03|119.93|396
1647965100000|2022-03-22 16:05:00|121.46|120.36|121.34|120.24|121.65|120.55|121.32|120.22|314
1647965400000|2022-03-22 16:10:00|121.33|120.23|121.36|120.26|121.56|120.46|121.33|120.23|339
1647965700000|2022-03-22 16:15:00|121.35|120.25|121.56|120.46|121.64|120.54|121.28|120.18|274
1647966000000|2022-03-22 16:20:00|121.57|120.47|121.43|120.33|121.62|120.52|121.33|120.23|338
1647966300000|2022-03-22 16:25:00|121.34|120.24|121.44|120.34|121.47|120.37|121.25|120.15|354
1647966600000|2022-03-22 16:30:00|121.45|120.35|121.4|120.3|121.46|120.36|121.31|120.21|293
1647966900000|2022-03-22 16:35:00|121.38|120.28|121.3|120.2|121.46|120.36|121.3|120.2|336
1647967200000|2022-03-22 16:40:00|121.31|120.21|121.37|120.27|121.5|120.4|121.24|120.14|355
1647967500000|2022-03-22 16:45:00|121.41|120.31|120.97|119.87|121.42|120.32|120.96|119.86|303
1647967800000|2022-03-22 16:50:00|120.93|119.83|120.96|119.86|121.08|119.98|120.87|119.77|331
1647968100000|2022-03-22 16:55:00|120.95|119.85|121.54|120.44|121.72|120.62|120.95|119.85|413
1647968400000|2022-03-22 17:00:00|121.53|120.43|121.83|120.73|121.9|120.8|121.41|120.31|410
1647968700000|2022-03-22 17:05:00|121.85|120.75|121.78|120.68|121.86|120.76|121.73|120.63|267
1647969000000|2022-03-22 17:10:00|121.77|120.67|122.63|121.53|123.01|121.91|121.77|120.67|292
1647969300000|2022-03-22 17:15:00|122.65|121.55|123.25|122.15|123.33|122.23|122.44|121.34|631
1647969600000|2022-03-22 17:20:00|123.24|122.14|122.97|121.87|123.29|122.19|122.94|121.84|432
1647969900000|2022-03-22 17:25:00|122.96|121.86|122.92|121.82|122.96|121.86|122.76|121.66|311
1647970200000|2022-03-22 17:30:00|122.94|121.84|122.83|121.73|122.94|121.84|122.71|121.61|294
1647970500000|2022-03-22 17:35:00|122.81|121.71|123.16|122.06|123.16|122.06|122.7|121.6|433
1647970800000|2022-03-22 17:40:00|123.14|122.04|123.6|122.5|123.62|122.52|123.04|121.94|412
1647971100000|2022-03-22 17:45:00|123.62|122.52|123.22|122.12|123.62|122.52|123.13|122.03|394
1647971400000|2022-03-22 17:50:00|123.21|122.11|123.43|122.33|123.51|122.41|123.12|122.02|377
1647971700000|2022-03-22 17:55:00|123.42|122.32|123.8|122.7|123.82|122.72|123.39|122.29|274
1647972000000|2022-03-22 18:00:00|123.79|122.69|123.56|122.46|123.79|122.69|123.46|122.36|348
1647972300000|2022-03-22 18:05:00|123.57|122.47|123.39|122.29|123.57|122.47|123.29|122.19|367
1647972600000|2022-03-22 18:10:00|123.35|122.25|123.25|122.15|123.39|122.29|123.2|122.1|250
1647972900000|2022-03-22 18:15:00|123.26|122.16|123.28|122.18|123.37|122.27|123.18|122.08|341
1647973200000|2022-03-22 18:20:00|123.3|122.2|123.05|121.95|123.34|122.24|122.99|121.89|342
1647973500000|2022-03-22 18:25:00|123.04|121.94|122.75|121.65|123.05|121.95|122.64|121.54|450
1647973800000|2022-03-22 18:30:00|122.74|121.64|122.59|121.49|122.76|121.66|122.38|121.28|309
1647974100000|2022-03-22 18:35:00|122.58|121.48|122.6|121.5|122.73|121.63|122.52|121.42|273
1647974400000|2022-03-22 18:40:00|122.58|121.48|122.73|121.63|122.76|121.66|122.53|121.43|314
1647974700000|2022-03-22 18:45:00|122.72|121.62|122.84|121.74|122.87|121.77|122.67|121.57|343
1647975000000|2022-03-22 18:50:00|122.83|121.73|122.93|121.83|122.99|121.89|122.82|121.72|333
1647975300000|2022-03-22 18:55:00|122.94|121.84|123.06|121.96|123.16|122.06|122.93|121.83|373
1647975600000|2022-03-22 19:00:00|123.07|121.97|123.17|122.07|123.18|122.08|123.02|121.92|274
1647975900000|2022-03-22 19:05:00|123.16|122.06|123.41|122.31|123.44|122.34|123.04|121.94|332
1647976200000|2022-03-22 19:10:00|123.42|122.32|123.17|122.07|123.42|122.32|123.15|122.05|251
1647976500000|2022-03-22 19:15:00|123.18|122.08|123.07|121.97|123.19|122.09|123.02|121.92|226
1647976800000|2022-03-22 19:20:00|123.06|121.96|123.07|121.97|123.15|122.05|123|121.9|246
1647977100000|2022-03-22 19:25:00|123.06|121.96|122.87|121.77|123.07|121.97|122.83|121.73|243
1647977400000|2022-03-22 19:30:00|122.86|121.76|122.93|121.83|122.98|121.88|122.8|121.7|185
1647977700000|2022-03-22 19:35:00|122.94|121.84|122.93|121.83|122.99|121.89|122.87|121.77|177
1647978000000|2022-03-22 19:40:00|122.92|121.82|122.97|121.87|123.06|121.96|122.85|121.75|263
1647978300000|2022-03-22 19:45:00|122.98|121.88|123.04|121.94|123.11|122.01|122.9|121.8|182
1647978600000|2022-03-22 19:50:00|123.05|121.95|122.75|121.65|123.08|121.98|122.7|121.6|271
1647978900000|2022-03-22 19:55:00|122.72|121.62|121.56|120.46|122.75|121.65|121.56|120.46|641
1647979200000|2022-03-22 20:00:00|121.58|120.48|122.1|121|122.17|121.07|121.47|120.37|407
1647979500000|2022-03-22 20:05:00|122.09|120.99|122.25|121.15|122.28|121.18|122.02|120.92|316
1647979800000|2022-03-22 20:10:00|122.24|121.14|122.55|121.45|122.58|121.48|122.16|121.06|309
1647980100000|2022-03-22 20:15:00|122.59|121.49|122.58|121.48|122.6|121.5|122.23|121.13|379
1647980400000|2022-03-22 20:20:00|122.59|121.49|122.6|121.5|122.65|121.55|122.3|121.2|332
1647980700000|2022-03-22 20:25:00|122.61|121.51|122.4|121.3|122.62|121.52|122.4|121.3|234
1647981000000|2022-03-22 20:30:00|122.41|121.31|122.27|121.17|122.41|121.31|122.15|121.05|269
1647981300000|2022-03-22 20:35:00|122.26|121.16|121.97|120.87|122.28|121.18|121.94|120.84|270
1647981600000|2022-03-22 20:40:00|122|120.9|122|120.9|122.19|121.09|121.95|120.85|250
1647981900000|2022-03-22 20:45:00|121.99|120.89|122.15|121.05|122.2|121.1|121.9|120.8|262
1647982200000|2022-03-22 20:50:00|122.16|121.06|122.43|121.33|122.48|121.38|122.13|121.03|349
1647982500000|2022-03-22 20:55:00|122.44|121.34|122.04|120.94|122.44|121.34|122.02|120.92|275
1647982800000|2022-03-22 21:00:00|122.06|120.96|122.24|121.14|122.25|121.15|121.95|120.85|156
1647983100000|2022-03-22 21:05:00|122.25|121.15|122.24|121.14|122.25|121.15|122.18|121.08|81
1647983400000|2022-03-22 21:10:00|122.25|121.15|122.42|121.32|122.51|121.41|122.24|121.14|232
1647983700000|2022-03-22 21:15:00|122.41|121.31|122.42|121.32|122.5|121.4|122.39|121.29|175
1647984000000|2022-03-22 21:20:00|122.43|121.33|122.42|121.32|122.49|121.39|122.4|121.3|208
1647984300000|2022-03-22 21:25:00|122.45|121.35|122.51|121.41|122.53|121.43|122.41|121.31|167
1647984600000|2022-03-22 21:30:00|122.52|121.42|122.55|121.45|122.57|121.47|122.42|121.32|193
1647984900000|2022-03-22 21:35:00|122.54|121.44|122.84|121.74|122.85|121.75|122.53|121.43|211
1647985200000|2022-03-22 21:40:00|122.83|121.73|122.9|121.8|123.05|121.95|122.79|121.69|328
1647985500000|2022-03-22 21:45:00|122.89|121.79|122.83|121.73|122.91|121.81|122.79|121.69|358
1647985800000|2022-03-22 21:50:00|122.82|121.72|122.74|121.64|122.84|121.74|122.62|121.52|301
1647986100000|2022-03-22 21:55:00|122.73|121.63|122.73|121.63|122.74|121.64|122.56|121.46|294
1647986400000|2022-03-22 22:00:00|122.74|121.64|122.82|121.72|122.88|121.78|122.54|121.44|335
1647986700000|2022-03-22 22:05:00|122.81|121.71|122.53|121.43|122.87|121.77|122.53|121.43|293
1647987000000|2022-03-22 22:10:00|122.54|121.44|122.04|120.94|122.56|121.46|122.01|120.91|345
1647987300000|2022-03-22 22:15:00|122.03|120.93|122.26|121.16|122.26|121.16|121.9|120.8|325
1647987600000|2022-03-22 22:20:00|122.24|121.14|122.36|121.26|122.41|121.31|122.22|121.12|290
1647987900000|2022-03-22 22:25:00|122.35|121.25|122.26|121.16|122.38|121.28|122.22|121.12|265
1647988200000|2022-03-22 22:30:00|122.27|121.17|122.14|121.04|122.44|121.34|122.13|121.03|345
1647988500000|2022-03-22 22:35:00|122.13|121.03|122.15|121.05|122.18|121.08|122.02|120.92|250
1647988800000|2022-03-22 22:40:00|122.14|121.04|122.12|121.02|122.19|121.09|122.02|120.92|323
1647989100000|2022-03-22 22:45:00|122.11|121.01|122.41|121.31|122.49|121.39|122.08|120.98|282
1647989400000|2022-03-22 22:50:00|122.43|121.33|122.55|121.45|122.6|121.5|122.39|121.29|301
1647989700000|2022-03-22 22:55:00|122.54|121.44|122.73|121.63|122.78|121.68|122.5|121.4|214
1647990000000|2022-03-22 23:00:00|122.72|121.62|122.68|121.58|122.73|121.63|122.55|121.45|313
1647990300000|2022-03-22 23:05:00|122.69|121.59|123.37|122.27|123.41|122.31|122.62|121.52|451
1647990600000|2022-03-22 23:10:00|123.33|122.23|123.8|122.7|123.82|122.72|123.28|122.18|389
1647990900000|2022-03-22 23:15:00|123.81|122.71|123.84|122.74|123.98|122.88|123.63|122.53|421
1647991200000|2022-03-22 23:20:00|123.83|122.73|123.63|122.53|123.88|122.78|123.57|122.47|342
1647991500000|2022-03-22 23:25:00|123.62|122.52|123.19|122.09|123.64|122.54|123.15|122.05|347
1647991800000|2022-03-22 23:30:00|123.18|122.08|123.35|122.25|123.4|122.3|122.93|121.83|426
1647992100000|2022-03-22 23:35:00|123.36|122.26|123.45|122.35|123.53|122.43|123.34|122.24|275
1647992400000|2022-03-22 23:40:00|123.46|122.36|122.91|121.81|123.46|122.36|122.91|121.81|373
1647992700000|2022-03-22 23:45:00|122.93|121.83|123.38|122.28|123.45|122.35|122.83|121.73|335
1647993000000|2022-03-22 23:50:00|123.37|122.27|123.68|122.58|123.77|122.67|123.33|122.23|328
1647993300000|2022-03-22 23:55:00|123.69|122.59|123.35|122.25|123.7|122.6|123.3|122.2|377
1647993600000|2022-03-23 00:00:00|123.36|122.26|123.15|122.05|123.49|122.39|123.14|122.04|328
1647993900000|2022-03-23 00:05:00|123.16|122.06|123.98|122.88|123.98|122.88|123.14|122.04|452
1647994200000|2022-03-23 00:10:00|123.99|122.89|124.31|123.21|124.39|123.29|123.93|122.83|396
1647994500000|2022-03-23 00:15:00|124.36|123.26|124.92|123.82|125.02|123.92|124.05|122.95|473
1647994800000|2022-03-23 00:20:00|124.9|123.8|124.79|123.69|124.93|123.83|124.53|123.43|503
1647995100000|2022-03-23 00:25:00|124.78|123.68|124.2|123.1|124.79|123.69|124.17|123.07|420
1647995400000|2022-03-23 00:30:00|124.21|123.11|123.82|122.72|124.21|123.11|123.81|122.71|403
1647995700000|2022-03-23 00:35:00|123.81|122.71|123.57|122.47|123.92|122.82|123.54|122.44|447
1647996000000|2022-03-23 00:40:00|123.58|122.48|123.75|122.65|123.85|122.75|123.53|122.43|379
1647996300000|2022-03-23 00:45:00|123.72|122.62|123.93|122.83|123.95|122.85|123.63|122.53|374
1647996600000|2022-03-23 00:50:00|123.95|122.85|124.04|122.94|124.09|122.99|123.81|122.71|339
1647996900000|2022-03-23 00:55:00|124.05|122.95|123.86|122.76|124.1|123|123.72|122.62|403
1647997200000|2022-03-23 01:00:00|123.85|122.75|122.38|121.28|123.85|122.75|122.07|120.97|571
1647997500000|2022-03-23 01:05:00|122.37|121.27|121.75|120.65|122.53|121.43|121.63|120.53|779
1647997800000|2022-03-23 01:10:00|121.74|120.64|121.74|120.64|121.9|120.8|121.37|120.27|658
1647998100000|2022-03-23 01:15:00|121.73|120.63|121.83|120.73|121.9|120.8|121.54|120.44|435
1647998400000|2022-03-23 01:20:00|121.82|120.72|121.67|120.57|122.01|120.91|121.55|120.45|355
1647998700000|2022-03-23 01:25:00|121.66|120.56|121.47|120.37|121.75|120.65|121.19|120.09|434
1647999000000|2022-03-23 01:30:00|121.46|120.36|121.5|120.4|121.61|120.51|121.13|120.03|444
1647999300000|2022-03-23 01:35:00|121.49|120.39|121.68|120.58|121.71|120.61|121.46|120.36|316
1647999600000|2022-03-23 01:40:00|121.69|120.59|122.05|120.95|122.05|120.95|121.63|120.53|314
1647999900000|2022-03-23 01:45:00|122.04|120.94|122.12|121.02|122.26|121.16|122|120.9|293
1648000200000|2022-03-23 01:50:00|122.13|121.03|122.41|121.31|122.46|121.36|122.12|121.02|362
1648000500000|2022-03-23 01:55:00|122.4|121.3|122.44|121.34|122.52|121.42|122.31|121.21|359
1648000800000|2022-03-23 02:00:00|122.43|121.33|122.56|121.46|122.59|121.49|122.32|121.22|392
1648001100000|2022-03-23 02:05:00|122.55|121.45|122.45|121.35|122.58|121.48|122.35|121.25|352
1648001400000|2022-03-23 02:10:00|122.46|121.36|122.46|121.36|122.53|121.43|122.32|121.22|311
1648001700000|2022-03-23 02:15:00|122.45|121.35|122.56|121.46|122.63|121.53|122.35|121.25|405
1648002000000|2022-03-23 02:20:00|122.54|121.44|122.77|121.67|122.89|121.79|122.54|121.44|470
1648002300000|2022-03-23 02:25:00|122.76|121.66|122.91|121.81|122.91|121.81|122.64|121.54|343
1648002600000|2022-03-23 02:30:00|122.9|121.8|122.75|121.65|122.9|121.8|122.62|121.52|304
1648002900000|2022-03-23 02:35:00|122.76|121.66|122.5|121.4|122.76|121.66|122.5|121.4|289
1648003200000|2022-03-23 02:40:00|122.51|121.41|122.22|121.12|122.51|121.41|122.13|121.03|294
1648003500000|2022-03-23 02:45:00|122.21|121.11|121.69|120.59|122.22|121.12|121.63|120.53|362
1648003800000|2022-03-23 02:50:00|121.7|120.6|121.54|120.44|121.82|120.72|121.51|120.41|332
1648004100000|2022-03-23 02:55:00|121.55|120.45|121.75|120.65|121.89|120.79|121.53|120.43|277
1648004400000|2022-03-23 03:00:00|121.76|120.66|121.66|120.56|121.99|120.89|121.63|120.53|347
1648004700000|2022-03-23 03:05:00|121.68|120.58|121.24|120.14|121.76|120.66|121.12|120.02|391
1648005000000|2022-03-23 03:10:00|121.25|120.15|121.37|120.27|121.45|120.35|121.24|120.14|310
1648005300000|2022-03-23 03:15:00|121.38|120.28|121.44|120.34|121.5|120.4|121.25|120.15|304
1648005600000|2022-03-23 03:20:00|121.45|120.35|121.64|120.54|121.64|120.54|121.42|120.32|296
1648005900000|2022-03-23 03:25:00|121.63|120.53|121.52|120.42|121.72|120.62|121.44|120.34|278
1648006200000|2022-03-23 03:30:00|121.53|120.43|121.56|120.46|121.64|120.54|121.45|120.35|315
1648006500000|2022-03-23 03:35:00|121.54|120.44|121.96|120.86|122.08|120.98|121.54|120.44|323
1648006800000|2022-03-23 03:40:00|121.95|120.85|121.77|120.67|121.98|120.88|121.74|120.64|290
1648007100000|2022-03-23 03:45:00|121.76|120.66|121.38|120.28|121.82|120.72|121.37|120.27|292
1648007400000|2022-03-23 03:50:00|121.39|120.29|120.62|119.52|121.41|120.31|120.45|119.35|481
1648007700000|2022-03-23 03:55:00|120.65|119.55|120.5|119.4|120.67|119.57|120.49|119.39|410
1648008000000|2022-03-23 04:00:00|120.49|119.39|120.42|119.32|120.57|119.47|120.25|119.15|465
1648008300000|2022-03-23 04:05:00|120.43|119.33|120.54|119.44|120.75|119.65|120.42|119.32|463
1648008600000|2022-03-23 04:10:00|120.53|119.43|120.42|119.32|120.63|119.53|120.42|119.32|392
1648008900000|2022-03-23 04:15:00|120.43|119.33|119.79|118.69|120.48|119.38|119.47|118.37|499
1648009200000|2022-03-23 04:20:00|119.77|118.67|120|118.9|120.06|118.96|119.66|118.56|543
1648009500000|2022-03-23 04:25:00|120.02|118.92|119.55|118.45|120.02|118.92|119.46|118.36|430
1648009800000|2022-03-23 04:30:00|119.54|118.44|119.85|118.75|119.94|118.84|119.39|118.29|431
1648010100000|2022-03-23 04:35:00|119.84|118.74|120.02|118.92|120.03|118.93|119.82|118.72|322
1648010400000|2022-03-23 04:40:00|120.03|118.93|119.88|118.78|120.04|118.94|119.73|118.63|434
1648010700000|2022-03-23 04:45:00|119.87|118.77|120.19|119.09|120.22|119.12|119.84|118.74|354
1648011000000|2022-03-23 04:50:00|120.21|119.11|120.26|119.16|120.33|119.23|120.11|119.01|280
1648011300000|2022-03-23 04:55:00|120.25|119.15|120.33|119.23|120.35|119.25|120.16|119.06|270
1648011600000|2022-03-23 05:00:00|120.34|119.24|120.15|119.05|120.38|119.28|120.02|118.92|317
1648011900000|2022-03-23 05:05:00|120.14|119.04|119.91|118.81|120.15|119.05|119.85|118.75|332
1648012200000|2022-03-23 05:10:00|119.92|118.82|119.87|118.77|120.02|118.92|119.82|118.72|309
1648012500000|2022-03-23 05:15:00|119.86|118.76|120.13|119.03|120.16|119.06|119.8|118.7|326
1648012800000|2022-03-23 05:20:00|120.12|119.02|120.22|119.12|120.25|119.15|120.05|118.95|323
1648013100000|2022-03-23 05:25:00|120.21|119.11|120.25|119.15|120.26|119.16|120.12|119.02|256
1648013400000|2022-03-23 05:30:00|120.24|119.14|120.36|119.26|120.36|119.26|120.19|119.09|257
1648013700000|2022-03-23 05:35:00|120.35|119.25|120.59|119.49|120.59|119.49|120.32|119.22|247
1648014000000|2022-03-23 05:40:00|120.58|119.48|120.72|119.62|120.72|119.62|120.46|119.36|255
1648014300000|2022-03-23 05:45:00|120.71|119.61|120.86|119.76|121.03|119.93|120.41|119.31|401
1648014600000|2022-03-23 05:50:00|120.85|119.75|120.91|119.81|120.93|119.83|120.65|119.55|327
1648014900000|2022-03-23 05:55:00|120.88|119.78|120.85|119.75|120.95|119.85|120.74|119.64|290
1648015200000|2022-03-23 06:00:00|120.83|119.73|120.82|119.72|120.89|119.79|120.67|119.57|300
1648015500000|2022-03-23 06:05:00|120.83|119.73|120.95|119.85|121.01|119.91|120.73|119.63|315
1648015800000|2022-03-23 06:10:00|120.94|119.84|120.97|119.87|121.04|119.94|120.85|119.75|297
1648016100000|2022-03-23 06:15:00|120.96|119.86|121.17|120.07|121.2|120.1|120.94|119.84|306
1648016400000|2022-03-23 06:20:00|121.18|120.08|121.15|120.05|121.26|120.16|121.14|120.04|224
1648016700000|2022-03-23 06:25:00|121.16|120.06|121.18|120.08|121.28|120.18|121.08|119.98|216
1648017000000|2022-03-23 06:30:00|121.17|120.07|121.09|119.99|121.18|120.08|120.99|119.89|319
1648017300000|2022-03-23 06:35:00|121.08|119.98|120.99|119.89|121.1|120|120.91|119.81|279
1648017600000|2022-03-23 06:40:00|120.98|119.88|120.78|119.68|120.99|119.89|120.71|119.61|258
1648017900000|2022-03-23 06:45:00|120.79|119.69|120.78|119.68|120.86|119.76|120.56|119.46|342
1648018200000|2022-03-23 06:50:00|120.77|119.67|120.67|119.57|120.77|119.67|120.61|119.51|252
1648018500000|2022-03-23 06:55:00|120.69|119.59|120.81|119.71|120.83|119.73|120.66|119.56|189
1648018800000|2022-03-23 07:00:00|120.82|119.72|120.65|119.55|120.87|119.77|120.56|119.46|310
1648019100000|2022-03-23 07:05:00|120.64|119.54|120.55|119.45|120.68|119.58|120.53|119.43|305
1648019400000|2022-03-23 07:10:00|120.54|119.44|120.43|119.33|120.55|119.45|120.35|119.25|309
1648019700000|2022-03-23 07:15:00|120.42|119.32|120.36|119.26|120.49|119.39|120.32|119.22|214
1648020000000|2022-03-23 07:20:00|120.37|119.27|120.57|119.47|120.57|119.47|120.34|119.24|232
1648020300000|2022-03-23 07:25:00|120.56|119.46|120.64|119.54|120.68|119.58|120.54|119.44|211
1648020600000|2022-03-23 07:30:00|120.65|119.55|120.6|119.5|120.65|119.55|120.51|119.41|252
1648020900000|2022-03-23 07:35:00|120.59|119.49|120.92|119.82|120.95|119.85|120.59|119.49|246
1648021200000|2022-03-23 07:40:00|120.93|119.83|120.89|119.79|121.08|119.98|120.83|119.73|285
1648021500000|2022-03-23 07:45:00|120.9|119.8|120.69|119.59|120.92|119.82|120.69|119.59|204
1648021800000|2022-03-23 07:50:00|120.7|119.6|120.69|119.59|120.77|119.67|120.64|119.54|247
1648022100000|2022-03-23 07:55:00|120.7|119.6|120.75|119.65|120.77|119.67|120.6|119.5|236
1648022400000|2022-03-23 08:00:00|120.74|119.64|120.57|119.47|120.8|119.7|120.45|119.35|274
1648022700000|2022-03-23 08:05:00|120.59|119.49|120.55|119.45|120.72|119.62|120.19|119.09|388
1648023000000|2022-03-23 08:10:00|120.56|119.46|120.47|119.37|120.69|119.59|120.45|119.35|265
1648023300000|2022-03-23 08:15:00|120.46|119.36|119.86|118.76|120.55|119.45|119.82|118.72|299
1648023600000|2022-03-23 08:20:00|119.85|118.75|120.11|119.01|120.23|119.13|119.73|118.63|481
1648023900000|2022-03-23 08:25:00|120.12|119.02|120.33|119.23|120.47|119.37|120.1|119|383
1648024200000|2022-03-23 08:30:00|120.34|119.24|120.46|119.36|120.47|119.37|120.32|119.22|196
1648024500000|2022-03-23 08:35:00|120.45|119.35|120.46|119.36|120.54|119.44|120.39|119.29|235
1648024800000|2022-03-23 08:40:00|120.47|119.37|120.56|119.46|120.57|119.47|120.35|119.25|223
1648025100000|2022-03-23 08:45:00|120.54|119.44|120.35|119.25|120.54|119.44|120.27|119.17|232
1648025400000|2022-03-23 08:50:00|120.34|119.24|120.43|119.33|120.43|119.33|120.32|119.22|211
1648025700000|2022-03-23 08:55:00|120.44|119.34|120.34|119.24|120.44|119.34|120.33|119.23|150
1648026000000|2022-03-23 09:00:00|120.32|119.22|120.44|119.34|120.55|119.45|120.27|119.17|288
1648026300000|2022-03-23 09:05:00|120.42|119.32|120.4|119.3|120.45|119.35|120.31|119.21|184
1648026600000|2022-03-23 09:10:00|120.41|119.31|120.05|118.95|120.44|119.34|120.03|118.93|269
1648026900000|2022-03-23 09:15:00|120.06|118.96|119.94|118.84|120.12|119.02|119.93|118.83|271
1648027200000|2022-03-23 09:20:00|119.93|118.83|119.98|118.88|120.03|118.93|119.91|118.81|300
1648027500000|2022-03-23 09:25:00|119.99|118.89|119.83|118.73|120.01|118.91|119.81|118.71|258
1648027800000|2022-03-23 09:30:00|119.84|118.74|119.76|118.66|119.93|118.83|119.73|118.63|262
1648028100000|2022-03-23 09:35:00|119.75|118.65|119.34|118.24|119.76|118.66|119.21|118.11|296
1648028400000|2022-03-23 09:40:00|119.32|118.22|119.36|118.26|119.39|118.29|119.23|118.13|270
1648028700000|2022-03-23 09:45:00|119.35|118.25|119.46|118.36|119.51|118.41|119.2|118.1|295
1648029000000|2022-03-23 09:50:00|119.45|118.35|119.47|118.37|119.61|118.51|119.44|118.34|218
1648029300000|2022-03-23 09:55:00|119.46|118.36|119.55|118.45|119.58|118.48|119.44|118.34|248
1648029600000|2022-03-23 10:00:00|119.54|118.44|119.52|118.42|119.6|118.5|119.42|118.32|231
1648029900000|2022-03-23 10:05:00|119.53|118.43|119.71|118.61|119.74|118.64|119.52|118.42|206
1648030200000|2022-03-23 10:10:00|119.72|118.62|119.77|118.67|119.8|118.7|119.7|118.6|165
1648030500000|2022-03-23 10:15:00|119.76|118.66|119.89|118.79|119.91|118.81|119.64|118.54|239
1648030800000|2022-03-23 10:20:00|119.9|118.8|120.03|118.93|120.04|118.94|119.83|118.73|289
1648031100000|2022-03-23 10:25:00|120.04|118.94|120.15|119.05|120.22|119.12|120.02|118.92|296
1648031400000|2022-03-23 10:30:00|120.14|119.04|120.15|119.05|120.16|119.06|119.99|118.89|276
1648031700000|2022-03-23 10:35:00|120.13|119.03|120.07|118.97|120.15|119.05|120.04|118.94|235
1648032000000|2022-03-23 10:40:00|120.06|118.96|119.94|118.84|120.06|118.96|119.89|118.79|224
1648032300000|2022-03-23 10:45:00|119.93|118.83|119.94|118.84|120.04|118.94|119.88|118.78|243
1648032600000|2022-03-23 10:50:00|119.95|118.85|120.11|119.01|120.14|119.04|119.94|118.84|269
1648032900000|2022-03-23 10:55:00|120.14|119.04|119.94|118.84|120.14|119.04|119.93|118.83|203
1648033200000|2022-03-23 11:00:00|119.95|118.85|120.03|118.93|120.05|118.95|119.9|118.8|246
1648033500000|2022-03-23 11:05:00|120.05|118.95|119.91|118.81|120.05|118.95|119.91|118.81|228
1648033800000|2022-03-23 11:10:00|119.9|118.8|119.72|118.62|120.01|118.91|119.71|118.61|219
1648034100000|2022-03-23 11:15:00|119.74|118.64|119.52|118.42|119.84|118.74|119.51|118.41|303
1648034400000|2022-03-23 11:20:00|119.51|118.41|119.54|118.44|119.64|118.54|119.29|118.19|318
1648034700000|2022-03-23 11:25:00|119.53|118.43|119.6|118.5|119.69|118.59|119.51|118.41|235
1648035000000|2022-03-23 11:30:00|119.59|118.49|119.72|118.62|119.73|118.63|119.59|118.49|204
1648035300000|2022-03-23 11:35:00|119.74|118.64|119.67|118.57|119.83|118.73|119.65|118.55|295
1648035600000|2022-03-23 11:40:00|119.68|118.58|119.52|118.42|119.68|118.58|119.45|118.35|242
1648035900000|2022-03-23 11:45:00|119.51|118.41|119.74|118.64|119.76|118.66|119.51|118.41|198
1648036200000|2022-03-23 11:50:00|119.75|118.65|119.9|118.8|119.91|118.81|119.62|118.52|278
1648036500000|2022-03-23 11:55:00|119.91|118.81|119.95|118.85|119.98|118.88|119.89|118.79|191
1648036800000|2022-03-23 12:00:00|119.96|118.86|120.07|118.97|120.14|119.04|119.86|118.76|282
1648037100000|2022-03-23 12:05:00|120.06|118.96|119.9|118.8|120.16|119.06|119.9|118.8|250
1648037400000|2022-03-23 12:10:00|119.91|118.81|119.93|118.83|120.04|118.94|119.89|118.79|216
1648037700000|2022-03-23 12:15:00|119.92|118.82|119.74|118.64|119.94|118.84|119.72|118.62|230
1648038000000|2022-03-23 12:20:00|119.75|118.65|119.7|118.6|119.78|118.68|119.65|118.55|180
1648038300000|2022-03-23 12:25:00|119.71|118.61|119.86|118.76|119.89|118.79|119.71|118.61|216
1648038600000|2022-03-23 12:30:00|119.87|118.77|120.34|119.24|120.35|119.25|119.86|118.76|302
1648038900000|2022-03-23 12:35:00|120.35|119.25|120.32|119.22|120.47|119.37|120.27|119.17|219
1648039200000|2022-03-23 12:40:00|120.3|119.2|120.47|119.37|120.52|119.42|120.3|119.2|256
1648039500000|2022-03-23 12:45:00|120.48|119.38|120.63|119.53|120.64|119.54|120.41|119.31|361
1648039800000|2022-03-23 12:50:00|120.62|119.52|120.74|119.64|120.74|119.64|120.52|119.42|253
1648040100000|2022-03-23 12:55:00|120.75|119.65|121.05|119.95|121.16|120.06|120.74|119.64|348
1648040400000|2022-03-23 13:00:00|121.04|119.94|121.09|119.99|121.2|120.1|121.02|119.92|285
1648040700000|2022-03-23 13:05:00|121.08|119.98|120.78|119.68|121.14|120.04|120.74|119.64|238
1648041000000|2022-03-23 13:10:00|120.77|119.67|120.52|119.42|120.82|119.72|120.43|119.33|392
1648041300000|2022-03-23 13:15:00|120.53|119.43|120.73|119.63|120.74|119.64|120.51|119.41|268
1648041600000|2022-03-23 13:20:00|120.72|119.62|120.76|119.66|120.88|119.78|120.64|119.54|295
1648041900000|2022-03-23 13:25:00|120.75|119.65|120.67|119.57|120.78|119.68|120.64|119.54|314
1648042200000|2022-03-23 13:30:00|120.68|119.58|120.43|119.33|120.87|119.77|120.32|119.22|451
1648042500000|2022-03-23 13:35:00|120.42|119.32|120.33|119.23|120.61|119.51|120.3|119.2|414
1648042800000|2022-03-23 13:40:00|120.34|119.24|120.35|119.25|120.45|119.35|120.26|119.16|366
1648043100000|2022-03-23 13:45:00|120.36|119.26|120.32|119.22|120.43|119.33|120.12|119.02|401
1648043400000|2022-03-23 13:50:00|120.33|119.23|120.36|119.26|120.37|119.27|120.16|119.06|382
1648043700000|2022-03-23 13:55:00|120.35|119.25|120.54|119.44|120.62|119.52|120.33|119.23|353
1648044000000|2022-03-23 14:00:00|120.57|119.47|120.73|119.63|120.73|119.63|120.43|119.33|445
1648044300000|2022-03-23 14:05:00|120.72|119.62|121.05|119.95|121.29|120.19|120.71|119.61|485
1648044600000|2022-03-23 14:10:00|121.07|119.97|121.44|120.34|121.48|120.38|121.05|119.95|369
1648044900000|2022-03-23 14:15:00|121.42|120.32|121.48|120.38|121.59|120.49|121.33|120.23|400
1648045200000|2022-03-23 14:20:00|121.47|120.37|121.62|120.52|121.66|120.56|121.24|120.14|380
1648045500000|2022-03-23 14:25:00|121.63|120.53|122.06|120.96|122.53|121.43|121.43|120.33|530
1648045800000|2022-03-23 14:30:00|122.07|120.97|122.15|121.05|122.18|121.08|121.71|120.61|420
1648046100000|2022-03-23 14:35:00|122.16|121.06|122.15|121.05|122.32|121.22|121.98|120.88|430
1648046400000|2022-03-23 14:40:00|122.14|121.04|122.04|120.94|122.27|121.17|121.96|120.86|460
1648046700000|2022-03-23 14:45:00|122.03|120.93|122.02|120.92|122.07|120.97|121.88|120.78|356
1648047000000|2022-03-23 14:50:00|122.04|120.94|122.16|121.06|122.25|121.15|121.93|120.83|316
1648047300000|2022-03-23 14:55:00|122.15|121.05|122.47|121.37|122.54|121.44|122.07|120.97|253
1648047600000|2022-03-23 15:00:00|122.46|121.36|122.36|121.26|122.74|121.64|122.27|121.17|457
1648047900000|2022-03-23 15:05:00|122.37|121.27|122.54|121.44|122.65|121.55|122.18|121.08|406
1648048200000|2022-03-23 15:10:00|122.55|121.45|122.7|121.6|123.01|121.91|122.43|121.33|442
1648048500000|2022-03-23 15:15:00|122.68|121.58|122.56|121.46|122.85|121.75|122.45|121.35|431
1648048800000|2022-03-23 15:20:00|122.54|121.44|122.69|121.59|122.77|121.67|122.52|121.42|340
1648049100000|2022-03-23 15:25:00|122.68|121.58|122.68|121.58|122.78|121.68|122.62|121.52|252
1648049400000|2022-03-23 15:30:00|122.71|121.61|122.6|121.5|122.71|121.61|122.5|121.4|348
1648049700000|2022-03-23 15:35:00|122.58|121.48|122.98|121.88|122.99|121.89|122.58|121.48|495
1648050000000|2022-03-23 15:40:00|122.97|121.87|123.03|121.93|123.06|121.96|122.84|121.74|441
1648050300000|2022-03-23 15:45:00|123.04|121.94|122.94|121.84|123.11|122.01|122.93|121.83|412
1648050600000|2022-03-23 15:50:00|122.92|121.82|122.75|121.65|122.99|121.89|122.72|121.62|372
1648050900000|2022-03-23 15:55:00|122.74|121.64|122.74|121.64|122.8|121.7|122.56|121.46|357
1648051200000|2022-03-23 16:00:00|122.73|121.63|122.5|121.4|123.05|121.95|122.5|121.4|435
1648051500000|2022-03-23 16:05:00|122.52|121.42|122.58|121.48|122.77|121.67|122.17|121.07|593
1648051800000|2022-03-23 16:10:00|122.59|121.49|122.19|121.09|122.63|121.53|121.87|120.77|520
1648052100000|2022-03-23 16:15:00|122.22|121.12|122.66|121.56|122.68|121.58|122.15|121.05|448
1648052400000|2022-03-23 16:20:00|122.65|121.55|122.88|121.78|123.06|121.96|122.63|121.53|460
1648052700000|2022-03-23 16:25:00|122.87|121.77|123.11|122.01|123.13|122.03|122.83|121.73|361
1648053000000|2022-03-23 16:30:00|123.1|122|123.04|121.94|123.22|122.12|122.98|121.88|371
1648053300000|2022-03-23 16:35:00|123.01|121.91|123.12|122.02|123.15|122.05|122.76|121.66|448
1648053600000|2022-03-23 16:40:00|123.11|122.01|122.59|121.49|123.12|122.02|122.54|121.44|370
1648053900000|2022-03-23 16:45:00|122.57|121.47|122.53|121.43|122.62|121.52|122.27|121.17|471
1648054200000|2022-03-23 16:50:00|122.52|121.42|122.44|121.34|122.62|121.52|122.41|121.31|401
1648054500000|2022-03-23 16:55:00|122.45|121.35|122.45|121.35|122.5|121.4|122.28|121.18|318
1648054800000|2022-03-23 17:00:00|122.44|121.34|122.07|120.97|122.47|121.37|122.02|120.92|401
1648055100000|2022-03-23 17:05:00|122.06|120.96|122.09|120.99|122.28|121.18|122.03|120.93|367
1648055400000|2022-03-23 17:10:00|122.1|121|122.08|120.98|122.19|121.09|122.04|120.94|335
1648055700000|2022-03-23 17:15:00|122.06|120.96|122.27|121.17|122.3|121.2|121.9|120.8|367
1648056000000|2022-03-23 17:20:00|122.28|121.18|121.9|120.8|122.37|121.27|121.85|120.75|404
1648056300000|2022-03-23 17:25:00|121.86|120.76|121.84|120.74|121.97|120.87|121.71|120.61|353
1648056600000|2022-03-23 17:30:00|121.83|120.73|121.81|120.71|122.01|120.91|121.75|120.65|337
1648056900000|2022-03-23 17:35:00|121.83|120.73|121.71|120.61|121.93|120.83|121.67|120.57|262
1648057200000|2022-03-23 17:40:00|121.7|120.6|121.34|120.24|121.74|120.64|121.3|120.2|376
1648057500000|2022-03-23 17:45:00|121.35|120.25|120.77|119.67|121.55|120.45|120.6|119.5|476
1648057800000|2022-03-23 17:50:00|120.76|119.66|120.69|119.59|120.9|119.8|120.25|119.15|596
1648058100000|2022-03-23 17:55:00|120.68|119.58|121.08|119.98|121.1|120|120.59|119.49|493
1648058400000|2022-03-23 18:00:00|121.07|119.97|121.25|120.15|121.34|120.24|120.63|119.53|419
1648058700000|2022-03-23 18:05:00|121.24|120.14|121.01|119.91|121.27|120.17|120.91|119.81|420
1648059000000|2022-03-23 18:10:00|121.03|119.93|120.92|119.82|121.11|120.01|120.71|119.61|365
1648059300000|2022-03-23 18:15:00|120.91|119.81|121.15|120.05|121.18|120.08|120.82|119.72|391
1648059600000|2022-03-23 18:20:00|121.18|120.08|121.16|120.06|121.24|120.14|121.05|119.95|278
1648059900000|2022-03-23 18:25:00|121.17|120.07|121.17|120.07|121.19|120.09|121.04|119.94|288
1648060200000|2022-03-23 18:30:00|121.18|120.08|121.14|120.04|121.19|120.09|120.94|119.84|323
1648060500000|2022-03-23 18:35:00|121.13|120.03|121.04|119.94|121.18|120.08|120.83|119.73|289
1648060800000|2022-03-23 18:40:00|121.05|119.95|120.87|119.77|121.09|119.99|120.8|119.7|272
1648061100000|2022-03-23 18:45:00|120.89|119.79|120.75|119.65|120.91|119.81|120.7|119.6|286
1648061400000|2022-03-23 18:50:00|120.76|119.66|120.54|119.44|120.83|119.73|120.54|119.44|205
1648061700000|2022-03-23 18:55:00|120.55|119.45|120.23|119.13|120.63|119.53|120.22|119.12|245
1648062000000|2022-03-23 19:00:00|120.24|119.14|120.62|119.52|120.63|119.53|120.15|119.05|401
1648062300000|2022-03-23 19:05:00|120.63|119.53|120.74|119.64|120.8|119.7|120.52|119.42|267
1648062600000|2022-03-23 19:10:00|120.73|119.63|120.78|119.68|120.82|119.72|120.66|119.56|208
1648062900000|2022-03-23 19:15:00|120.77|119.67|121|119.9|121.03|119.93|120.77|119.67|292
1648063200000|2022-03-23 19:20:00|121.01|119.91|121.33|120.23|121.35|120.25|120.93|119.83|283
1648063500000|2022-03-23 19:25:00|121.31|120.21|121.52|120.42|121.58|120.48|121.28|120.18|311
1648063800000|2022-03-23 19:30:00|121.51|120.41|121.61|120.51|121.7|120.6|121.51|120.41|275
1648064100000|2022-03-23 19:35:00|121.6|120.5|121.6|120.5|121.7|120.6|121.54|120.44|179
1648064400000|2022-03-23 19:40:00|121.59|120.49|121.64|120.54|121.65|120.55|121.42|120.32|262
1648064700000|2022-03-23 19:45:00|121.65|120.55|121.66|120.56|121.83|120.73|121.55|120.45|322
1648065000000|2022-03-23 19:50:00|121.65|120.55|121.63|120.53|121.68|120.58|121.43|120.33|240
1648065300000|2022-03-23 19:55:00|121.64|120.54|121.62|120.52|121.71|120.61|121.49|120.39|291
1648065600000|2022-03-23 20:00:00|121.61|120.51|121.84|120.74|121.86|120.76|121.53|120.43|314
1648065900000|2022-03-23 20:05:00|121.85|120.75|122.04|120.94|122.05|120.95|121.82|120.72|332
1648066200000|2022-03-23 20:10:00|122.03|120.93|122.16|121.06|122.19|121.09|121.97|120.87|233
1648066500000|2022-03-23 20:15:00|122.15|121.05|122.14|121.04|122.19|121.09|122.08|120.98|239
1648066800000|2022-03-23 20:20:00|122.13|121.03|122.22|121.12|122.29|121.19|122.13|121.03|220
1648067100000|2022-03-23 20:25:00|122.21|121.11|122.2|121.1|122.26|121.16|122.09|120.99|273
1648067400000|2022-03-23 20:30:00|122.23|121.13|122.32|121.22|122.33|121.23|122.05|120.95|261
1648067700000|2022-03-23 20:35:00|122.33|121.23|122.42|121.32|122.42|121.32|122.32|121.22|183
1648068000000|2022-03-23 20:40:00|122.43|121.33|122.61|121.51|122.62|121.52|122.4|121.3|196
1648068300000|2022-03-23 20:45:00|122.62|121.52|122.54|121.44|122.62|121.52|122.52|121.42|246
1648068600000|2022-03-23 20:50:00|122.55|121.45|122.34|121.24|122.55|121.45|122.27|121.17|333
1648068900000|2022-03-23 20:55:00|122.33|121.23|122.36|121.26|122.42|121.32|122.25|121.15|203
1648069200000|2022-03-23 21:00:00|122.37|121.27|122.36|121.26|122.37|121.27|122.32|121.22|83
1648069500000|2022-03-23 21:05:00|122.37|121.27|122.26|121.16|122.44|121.34|122.25|121.15|146
1648069800000|2022-03-23 21:10:00|122.27|121.17|122.07|120.97|122.27|121.17|122.07|120.97|176
1648070100000|2022-03-23 21:15:00|122.08|120.98|121.97|120.87|122.1|121|121.84|120.74|254
1648070400000|2022-03-23 21:20:00|121.98|120.88|121.95|120.85|122.11|121.01|121.94|120.84|183
1648070700000|2022-03-23 21:25:00|121.97|120.87|121.99|120.89|121.99|120.89|121.82|120.72|206
1648071000000|2022-03-23 21:30:00|121.96|120.86|122.05|120.95|122.12|121.02|121.94|120.84|240
1648071300000|2022-03-23 21:35:00|122.06|120.96|121.97|120.87|122.13|121.03|121.97|120.87|234
1648071600000|2022-03-23 21:40:00|121.98|120.88|122.13|121.03|122.13|121.03|121.96|120.86|224
1648071900000|2022-03-23 21:45:00|122.09|120.99|122.26|121.16|122.3|121.2|122.08|120.98|274
1648072200000|2022-03-23 21:50:00|122.27|121.17|122.15|121.05|122.34|121.24|122.15|121.05|230
1648072500000|2022-03-23 21:55:00|122.16|121.06|122.06|120.96|122.27|121.17|122.04|120.94|244
1648072800000|2022-03-23 22:00:00|122.05|120.95|121.97|120.87|122.12|121.02|121.96|120.86|202
1648073100000|2022-03-23 22:05:00|121.98|120.88|121.96|120.86|122.03|120.93|121.94|120.84|163
1648073400000|2022-03-23 22:10:00|121.97|120.87|122.12|121.02|122.15|121.05|121.95|120.85|175
1648073700000|2022-03-23 22:15:00|122.11|121.01|122.46|121.36|122.47|121.37|122.11|121.01|251
1648074000000|2022-03-23 22:20:00|122.45|121.35|122.43|121.33|122.49|121.39|122.4|121.3|303
1648074300000|2022-03-23 22:25:00|122.44|121.34|122.56|121.46|122.58|121.48|122.43|121.33|200
1648074600000|2022-03-23 22:30:00|122.55|121.45|122.47|121.37|122.57|121.47|122.46|121.36|253
1648074900000|2022-03-23 22:35:00|122.48|121.38|122.45|121.35|122.5|121.4|122.43|121.33|332
1648075200000|2022-03-23 22:40:00|122.46|121.36|122.25|121.15|122.48|121.38|122.25|121.15|332
1648075500000|2022-03-23 22:45:00|122.26|121.16|122.53|121.43|122.54|121.44|122.24|121.14|300
1648075800000|2022-03-23 22:50:00|122.52|121.42|122.49|121.39|122.54|121.44|122.42|121.32|252
1648076100000|2022-03-23 22:55:00|122.48|121.38|122.34|121.24|122.49|121.39|122.32|121.22|272
1648076400000|2022-03-23 23:00:00|122.33|121.23|122.38|121.28|122.45|121.35|122.31|121.21|229
1648076700000|2022-03-23 23:05:00|122.37|121.27|122.26|121.16|122.46|121.36|122.23|121.13|235
1648077000000|2022-03-23 23:10:00|122.27|121.17|122.23|121.13|122.32|121.22|122.21|121.11|280
1648077300000|2022-03-23 23:15:00|122.22|121.12|122.13|121.03|122.23|121.13|122.1|121|224
1648077600000|2022-03-23 23:20:00|122.14|121.04|122.5|121.4|122.56|121.46|122.11|121.01|291
1648077900000|2022-03-23 23:25:00|122.51|121.41|122.74|121.64|122.74|121.64|122.5|121.4|350
1648078200000|2022-03-23 23:30:00|122.72|121.62|122.64|121.54|122.76|121.66|122.49|121.39|301
1648078500000|2022-03-23 23:35:00|122.63|121.53|122.54|121.44|122.64|121.54|122.52|121.42|270
1648078800000|2022-03-23 23:40:00|122.55|121.45|122.87|121.77|122.91|121.81|122.46|121.36|332
1648079100000|2022-03-23 23:45:00|122.88|121.78|123.06|121.96|123.18|122.08|122.84|121.74|415
1648079400000|2022-03-23 23:50:00|123.07|121.97|123.07|121.97|123.18|122.08|123.02|121.92|380
1648079700000|2022-03-23 23:55:00|123.06|121.96|123.05|121.95|123.17|122.07|122.94|121.84|392
1648080000000|2022-03-24 00:00:00|123.06|121.96|123.05|121.95|123.33|122.23|122.93|121.83|371
1648080300000|2022-03-24 00:05:00|123.06|121.96|122.77|121.67|123.08|121.98|122.7|121.6|399
1648080600000|2022-03-24 00:10:00|122.78|121.68|123.46|122.36|123.6|122.5|122.6|121.5|562
1648080900000|2022-03-24 00:15:00|123.45|122.35|123.42|122.32|123.68|122.58|123.12|122.02|537
1648081200000|2022-03-24 00:20:00|123.4|122.3|123.23|122.13|123.54|122.44|123.22|122.12|425
1648081500000|2022-03-24 00:25:00|123.22|122.12|122.96|121.86|123.35|122.25|122.93|121.83|400
1648081800000|2022-03-24 00:30:00|122.95|121.85|122.46|121.36|122.95|121.85|122.09|120.99|560
1648082100000|2022-03-24 00:35:00|122.45|121.35|122.38|121.28|122.94|121.84|122.07|120.97|542
1648082400000|2022-03-24 00:40:00|122.41|121.31|122.94|121.84|123.09|121.99|122.36|121.26|578
1648082700000|2022-03-24 00:45:00|122.95|121.85|123.42|122.32|123.43|122.33|122.68|121.58|477
1648083000000|2022-03-24 00:50:00|123.41|122.31|123.35|122.25|123.58|122.48|123.25|122.15|396
1648083300000|2022-03-24 00:55:00|123.33|122.23|123.57|122.47|123.79|122.69|123.25|122.15|474
1648083600000|2022-03-24 01:00:00|123.56|122.46|123.12|122.02|123.73|122.63|123.12|122.02|478
1648083900000|2022-03-24 01:05:00|123.11|122.01|123.32|122.22|123.36|122.26|122.83|121.73|444
1648084200000|2022-03-24 01:10:00|123.33|122.23|123.38|122.28|123.54|122.44|123.14|122.04|518
1648084500000|2022-03-24 01:15:00|123.37|122.27|123.35|122.25|123.6|122.5|123.33|122.23|352
1648084800000|2022-03-24 01:20:00|123.36|122.26|122.68|121.58|123.36|122.26|122.66|121.56|501
1648085100000|2022-03-24 01:25:00|122.67|121.57|122.24|121.14|122.79|121.69|122.22|121.12|435
1648085400000|2022-03-24 01:30:00|122.26|121.16|122.46|121.36|122.52|121.42|122.25|121.15|359
1648085700000|2022-03-24 01:35:00|122.45|121.35|121.97|120.87|122.46|121.36|121.4|120.3|539
1648086000000|2022-03-24 01:40:00|121.95|120.85|121.96|120.86|122.05|120.95|121.66|120.56|414
1648086300000|2022-03-24 01:45:00|121.95|120.85|121.57|120.47|122.04|120.94|121.53|120.43|308
1648086600000|2022-03-24 01:50:00|121.56|120.46|121.74|120.64|121.91|120.81|121.54|120.44|391
1648086900000|2022-03-24 01:55:00|121.72|120.62|121.91|120.81|122.04|120.94|121.71|120.61|342
1648087200000|2022-03-24 02:00:00|121.9|120.8|121.9|120.8|121.91|120.81|121.68|120.58|260
1648087500000|2022-03-24 02:05:00|121.91|120.81|121.9|120.8|122.12|121.02|121.85|120.75|354
1648087800000|2022-03-24 02:10:00|121.91|120.81|121.71|120.61|122.01|120.91|121.69|120.59|164
1648088100000|2022-03-24 02:15:00|121.72|120.62|121.78|120.68|121.82|120.72|121.61|120.51|347
1648088400000|2022-03-24 02:20:00|121.79|120.69|121.79|120.69|121.85|120.75|121.6|120.5|353
1648088700000|2022-03-24 02:25:00|121.78|120.68|121.99|120.89|122.01|120.91|121.78|120.68|226
1648089000000|2022-03-24 02:30:00|121.98|120.88|122.04|120.94|122.1|121|121.94|120.84|287
1648089300000|2022-03-24 02:35:00|122.02|120.92|122.22|121.12|122.23|121.13|122.02|120.92|222
1648089600000|2022-03-24 02:40:00|122.21|121.11|122.24|121.14|122.25|121.15|122.14|121.04|264
1648089900000|2022-03-24 02:45:00|122.23|121.13|122.19|121.09|122.24|121.14|122.04|120.94|307
1648090200000|2022-03-24 02:50:00|122.2|121.1|122.46|121.36|122.5|121.4|122.13|121.03|355
1648090500000|2022-03-24 02:55:00|122.45|121.35|122.56|121.46|122.66|121.56|122.41|121.31|332
1648090800000|2022-03-24 03:00:00|122.57|121.47|122.63|121.53|122.67|121.57|122.53|121.43|331
1648091100000|2022-03-24 03:05:00|122.64|121.54|122.33|121.23|122.66|121.56|122.32|121.22|330
1648091400000|2022-03-24 03:10:00|122.32|121.22|122.24|121.14|122.41|121.31|122.22|121.12|241
1648091700000|2022-03-24 03:15:00|122.26|121.16|122.21|121.11|122.35|121.25|122.14|121.04|271
1648092000000|2022-03-24 03:20:00|122.22|121.12|122.23|121.13|122.41|121.31|122.19|121.09|225
1648092300000|2022-03-24 03:25:00|122.24|121.14|122.3|121.2|122.38|121.28|122.12|121.02|227
1648092600000|2022-03-24 03:30:00|122.31|121.21|122.03|120.93|122.31|121.21|122.02|120.92|262
1648092900000|2022-03-24 03:35:00|122.05|120.95|121.84|120.74|122.09|120.99|121.84|120.74|219
1648093200000|2022-03-24 03:40:00|121.81|120.71|121.54|120.44|121.85|120.75|121.49|120.39|326
1648093500000|2022-03-24 03:45:00|121.53|120.43|121.44|120.34|121.64|120.54|121.4|120.3|214
1648093800000|2022-03-24 03:50:00|121.45|120.35|121.38|120.28|121.53|120.43|121.36|120.26|275
1648094100000|2022-03-24 03:55:00|121.37|120.27|121.26|120.16|121.41|120.31|121.08|119.98|366
1648094400000|2022-03-24 04:00:00|121.28|120.18|121.5|120.4|121.54|120.44|121.24|120.14|260
1648094700000|2022-03-24 04:05:00|121.51|120.41|121.6|120.5|121.6|120.5|121.45|120.35|268
1648095000000|2022-03-24 04:10:00|121.54|120.44|121.53|120.43|121.65|120.55|121.41|120.31|181
1648095300000|2022-03-24 04:15:00|121.55|120.45|121.52|120.42|121.55|120.45|121.4|120.3|235
1648095600000|2022-03-24 04:20:00|121.53|120.43|121.68|120.58|121.7|120.6|121.49|120.39|256
1648095900000|2022-03-24 04:25:00|121.67|120.57|121.76|120.66|121.8|120.7|121.64|120.54|233
1648096200000|2022-03-24 04:30:00|121.79|120.69|121.86|120.76|121.89|120.79|121.74|120.64|231
1648096500000|2022-03-24 04:35:00|121.85|120.75|121.89|120.79|121.98|120.88|121.8|120.7|308
1648096800000|2022-03-24 04:40:00|121.88|120.78|121.95|120.85|122.05|120.95|121.8|120.7|255
1648097100000|2022-03-24 04:45:00|121.99|120.89|122.21|121.11|122.23|121.13|121.96|120.86|228
1648097400000|2022-03-24 04:50:00|122.23|121.13|122.63|121.53|122.65|121.55|122.19|121.09|451
1648097700000|2022-03-24 04:55:00|122.61|121.51|122.23|121.13|122.63|121.53|122.2|121.1|246
1648098000000|2022-03-24 05:00:00|122.24|121.14|122.18|121.08|122.26|121.16|122.04|120.94|287
1648098300000|2022-03-24 05:05:00|122.19|121.09|122.09|120.99|122.28|121.18|122|120.9|291
1648098600000|2022-03-24 05:10:00|122.11|121.01|122.04|120.94|122.11|121.01|121.95|120.85|189
1648098900000|2022-03-24 05:15:00|122.05|120.95|121.9|120.8|122.05|120.95|121.89|120.79|207
1648099200000|2022-03-24 05:20:00|121.91|120.81|121.83|120.73|121.94|120.84|121.81|120.71|278
1648099500000|2022-03-24 05:25:00|121.82|120.72|121.84|120.74|121.92|120.82|121.72|120.62|261
1648099800000|2022-03-24 05:30:00|121.83|120.73|122.03|120.93|122.05|120.95|121.8|120.7|225
1648100100000|2022-03-24 05:35:00|122.02|120.92|122.22|121.12|122.26|121.16|122|120.9|323
1648100400000|2022-03-24 05:40:00|122.23|121.13|122.4|121.3|122.5|121.4|122.13|121.03|364
1648100700000|2022-03-24 05:45:00|122.41|121.31|122.64|121.54|122.69|121.59|122.39|121.29|386
1648101000000|2022-03-24 05:50:00|122.63|121.53|122.72|121.62|122.77|121.67|122.54|121.44|354
1648101300000|2022-03-24 05:55:00|122.74|121.64|122.87|121.77|122.87|121.77|122.65|121.55|352
1648101600000|2022-03-24 06:00:00|122.86|121.76|122.84|121.74|122.93|121.83|122.63|121.53|361
1648101900000|2022-03-24 06:05:00|122.85|121.75|122.97|121.87|123.02|121.92|122.83|121.73|243
1648102200000|2022-03-24 06:10:00|122.98|121.88|123.06|121.96|123.08|121.98|122.85|121.75|276
1648102500000|2022-03-24 06:15:00|123.05|121.95|123.16|122.06|123.22|122.12|122.96|121.86|366
1648102800000|2022-03-24 06:20:00|123.14|122.04|122.99|121.89|123.17|122.07|122.72|121.62|377
1648103100000|2022-03-24 06:25:00|123|121.9|123.3|122.2|123.67|122.57|122.84|121.74|496
1648103400000|2022-03-24 06:30:00|123.32|122.22|122.88|121.78|123.46|122.36|122.75|121.65|542
1648103700000|2022-03-24 06:35:00|122.84|121.74|123.13|122.03|123.29|122.19|122.7|121.6|444
1648104000000|2022-03-24 06:40:00|123.14|122.04|123.19|122.09|123.21|122.11|123.05|121.95|260
1648104300000|2022-03-24 06:45:00|123.18|122.08|123.1|122|123.29|122.19|122.83|121.73|446
1648104600000|2022-03-24 06:50:00|123.09|121.99|123.25|122.15|123.26|122.16|123.09|121.99|204
1648104900000|2022-03-24 06:55:00|123.24|122.14|123.14|122.04|123.26|122.16|123.05|121.95|260
1648105200000|2022-03-24 07:00:00|123.17|122.07|123.12|122.02|123.2|122.1|123.04|121.94|324
1648105500000|2022-03-24 07:05:00|123.13|122.03|122.99|121.89|123.13|122.03|122.93|121.83|245
1648105800000|2022-03-24 07:10:00|122.95|121.85|122.76|121.66|123.06|121.96|122.65|121.55|422
1648106100000|2022-03-24 07:15:00|122.74|121.64|122.64|121.54|122.85|121.75|122.48|121.38|475
1648106400000|2022-03-24 07:20:00|122.63|121.53|122.71|121.61|122.75|121.65|122.59|121.49|275
1648106700000|2022-03-24 07:25:00|122.7|121.6|122.81|121.71|122.83|121.73|122.63|121.53|281
1648107000000|2022-03-24 07:30:00|122.8|121.7|122.75|121.65|122.98|121.88|122.74|121.64|372
1648107300000|2022-03-24 07:35:00|122.76|121.66|122.96|121.86|122.99|121.89|122.73|121.63|305
1648107600000|2022-03-24 07:40:00|122.97|121.87|123.13|122.03|123.19|122.09|122.95|121.85|303
1648107900000|2022-03-24 07:45:00|123.14|122.04|123.07|121.97|123.14|122.04|122.95|121.85|284
1648108200000|2022-03-24 07:50:00|123.06|121.96|123.11|122.01|123.18|122.08|123.03|121.93|241
1648108500000|2022-03-24 07:55:00|123.12|122.02|123.14|122.04|123.15|122.05|123.01|121.91|265
1648108800000|2022-03-24 08:00:00|123.15|122.05|122.98|121.88|123.24|122.14|122.9|121.8|374
1648109100000|2022-03-24 08:05:00|122.99|121.89|123.07|121.97|123.16|122.06|122.89|121.79|349
1648109400000|2022-03-24 08:10:00|123.03|121.93|123.05|121.95|123.21|122.11|122.92|121.82|359
1648109700000|2022-03-24 08:15:00|123.07|121.97|122.79|121.69|123.1|122|122.72|121.62|304
1648110000000|2022-03-24 08:20:00|122.81|121.71|122.93|121.83|122.94|121.84|122.73|121.63|267
1648110300000|2022-03-24 08:25:00|122.95|121.85|123.01|121.91|123.06|121.96|122.91|121.81|259
1648110600000|2022-03-24 08:30:00|123|121.9|123.13|122.03|123.18|122.08|123|121.9|228
1648110900000|2022-03-24 08:35:00|123.1|122|123.3|122.2|123.35|122.25|123.1|122|241
1648111200000|2022-03-24 08:40:00|123.31|122.21|123.18|122.08|123.33|122.23|123.1|122|296
1648111500000|2022-03-24 08:45:00|123.16|122.06|123.27|122.17|123.3|122.2|123.14|122.04|315
1648111800000|2022-03-24 08:50:00|123.28|122.18|123.55|122.45|123.57|122.47|123.27|122.17|322
1648112100000|2022-03-24 08:55:00|123.54|122.44|123.55|122.45|123.63|122.53|123.44|122.34|305
1648112400000|2022-03-24 09:00:00|123.56|122.46|123.53|122.43|123.63|122.53|123.43|122.33|295
1648112700000|2022-03-24 09:05:00|123.52|122.42|123.4|122.3|123.54|122.44|123.32|122.22|282
1648113000000|2022-03-24 09:10:00|123.39|122.29|123.43|122.33|123.47|122.37|123.32|122.22|187
1648113300000|2022-03-24 09:15:00|123.42|122.32|123.41|122.31|123.43|122.33|123.35|122.25|192
1648113600000|2022-03-24 09:20:00|123.42|122.32|123.59|122.49|123.61|122.51|123.41|122.31|286
1648113900000|2022-03-24 09:25:00|123.61|122.51|123.55|122.45|123.63|122.53|123.52|122.42|279
1648114200000|2022-03-24 09:30:00|123.54|122.44|123.44|122.34|123.55|122.45|123.34|122.24|195
1648114500000|2022-03-24 09:35:00|123.45|122.35|123.76|122.66|124|122.9|123.26|122.16|639
1648114800000|2022-03-24 09:40:00|123.77|122.67|123.36|122.26|123.77|122.67|122.83|121.73|617
1648115100000|2022-03-24 09:45:00|123.35|122.25|122.96|121.86|123.36|122.26|122.93|121.83|414
1648115400000|2022-03-24 09:50:00|122.97|121.87|122.96|121.86|123.05|121.95|122.72|121.62|444
1648115700000|2022-03-24 09:55:00|122.95|121.85|123.06|121.96|123.35|122.25|122.93|121.83|369
1648116000000|2022-03-24 10:00:00|123.05|121.95|122.79|121.69|123.08|121.98|122.76|121.66|372
1648116300000|2022-03-24 10:05:00|122.77|121.67|122.98|121.88|123.08|121.98|122.73|121.63|280
1648116600000|2022-03-24 10:10:00|122.97|121.87|122.84|121.74|123.07|121.97|122.84|121.74|249
1648116900000|2022-03-24 10:15:00|122.85|121.75|122.86|121.76|122.88|121.78|122.77|121.67|253
1648117200000|2022-03-24 10:20:00|122.85|121.75|122.96|121.86|122.97|121.87|122.83|121.73|253
1648117500000|2022-03-24 10:25:00|122.95|121.85|122.96|121.86|123.1|122|122.95|121.85|214
1648117800000|2022-03-24 10:30:00|122.95|121.85|123.04|121.94|123.07|121.97|122.86|121.76|248
1648118100000|2022-03-24 10:35:00|123.05|121.95|123.21|122.11|123.28|122.18|123.02|121.92|127
1648118400000|2022-03-24 10:40:00|123.22|122.12|123.34|122.24|123.4|122.3|123.21|122.11|174
1648118700000|2022-03-24 10:45:00|123.35|122.25|123.37|122.27|123.46|122.36|123.3|122.2|370
1648119000000|2022-03-24 10:50:00|123.34|122.24|123.25|122.15|123.39|122.29|123.17|122.07|281
1648119300000|2022-03-24 10:55:00|123.22|122.12|123.15|122.05|123.27|122.17|123.12|122.02|336
1648119600000|2022-03-24 11:00:00|123.14|122.04|123.14|122.04|123.35|122.25|123.11|122.01|236
1648119900000|2022-03-24 11:05:00|123.17|122.07|123.05|121.95|123.18|122.08|122.91|121.81|303
1648120200000|2022-03-24 11:10:00|123.04|121.94|123.07|121.97|123.16|122.06|122.96|121.86|254
1648120500000|2022-03-24 11:15:00|123.06|121.96|123.14|122.04|123.17|122.07|123.05|121.95|240
1648120800000|2022-03-24 11:20:00|123.13|122.03|123.15|122.05|123.25|122.15|123.04|121.94|267
1648121100000|2022-03-24 11:25:00|123.17|122.07|123.12|122.02|123.22|122.12|123.05|121.95|214
1648121400000|2022-03-24 11:30:00|123.13|122.03|123.06|121.96|123.26|122.16|123.03|121.93|274
1648121700000|2022-03-24 11:35:00|123.07|121.97|122.94|121.84|123.13|122.03|122.84|121.74|314
1648122000000|2022-03-24 11:40:00|122.95|121.85|122.45|121.35|122.95|121.85|122.34|121.24|447
1648122300000|2022-03-24 11:45:00|122.46|121.36|122.62|121.52|122.67|121.57|122.38|121.28|288
1648122600000|2022-03-24 11:50:00|122.63|121.53|122.47|121.37|122.74|121.64|122.43|121.33|357
1648122900000|2022-03-24 11:55:00|122.46|121.36|122.67|121.57|122.68|121.58|122.43|121.33|318
1648123200000|2022-03-24 12:00:00|122.66|121.56|122.8|121.7|122.85|121.75|122.58|121.48|355
1648123500000|2022-03-24 12:05:00|122.81|121.71|122.99|121.89|123.06|121.96|122.8|121.7|220
1648123800000|2022-03-24 12:10:00|123|121.9|122.62|121.52|123.01|121.91|122.55|121.45|338
1648124100000|2022-03-24 12:15:00|122.61|121.51|122.64|121.54|122.79|121.69|122.56|121.46|358
1648124400000|2022-03-24 12:20:00|122.63|121.53|122.54|121.44|122.72|121.62|122.52|121.42|240
1648124700000|2022-03-24 12:25:00|122.55|121.45|122.51|121.41|122.66|121.56|122.46|121.36|237
1648125000000|2022-03-24 12:30:00|122.5|121.4|122.56|121.46|122.61|121.51|122.43|121.33|297
1648125300000|2022-03-24 12:35:00|122.53|121.43|121.87|120.77|122.57|121.47|121.85|120.75|359
1648125600000|2022-03-24 12:40:00|121.88|120.78|121.9|120.8|121.98|120.88|121.77|120.67|359
1648125900000|2022-03-24 12:45:00|121.89|120.79|121.58|120.48|121.9|120.8|121.46|120.36|468
1648126200000|2022-03-24 12:50:00|121.59|120.49|121.57|120.47|121.81|120.71|121.52|120.42|414
1648126500000|2022-03-24 12:55:00|121.58|120.48|121.75|120.65|121.79|120.69|121.57|120.47|414
1648126800000|2022-03-24 13:00:00|121.72|120.62|121.9|120.8|121.94|120.84|121.63|120.53|400
1648127100000|2022-03-24 13:05:00|121.91|120.81|122.09|120.99|122.12|121.02|121.9|120.8|289
1648127400000|2022-03-24 13:10:00|122.08|120.98|121.85|120.75|122.13|121.03|121.81|120.71|285
1648127700000|2022-03-24 13:15:00|121.84|120.74|121.8|120.7|122.08|120.98|121.76|120.66|360
1648128000000|2022-03-24 13:20:00|121.79|120.69|121.68|120.58|121.89|120.79|121.66|120.56|291
1648128300000|2022-03-24 13:25:00|121.67|120.57|121.47|120.37|121.71|120.61|121.47|120.37|339
1648128600000|2022-03-24 13:30:00|121.48|120.38|121.27|120.17|121.86|120.76|120.66|119.56|647
1648128900000|2022-03-24 13:35:00|121.24|120.14|121.54|120.44|121.61|120.51|121.22|120.12|557
1648129200000|2022-03-24 13:40:00|121.55|120.45|121.85|120.75|121.97|120.87|121.55|120.45|498
1648129500000|2022-03-24 13:45:00|121.86|120.76|121.67|120.57|121.96|120.86|121.64|120.54|470
1648129800000|2022-03-24 13:50:00|121.66|120.56|121.81|120.71|121.85|120.75|121.45|120.35|400
1648130100000|2022-03-24 13:55:00|121.82|120.72|122.04|120.94|122.24|121.14|121.81|120.71|388
1648130400000|2022-03-24 14:00:00|122.05|120.95|122.31|121.21|122.33|121.23|122.04|120.94|423
1648130700000|2022-03-24 14:05:00|122.3|121.2|122.33|121.23|122.42|121.32|122.14|121.04|405
1648131000000|2022-03-24 14:10:00|122.34|121.24|122.18|121.08|122.35|121.25|122.13|121.03|313
1648131300000|2022-03-24 14:15:00|122.17|121.07|121.54|120.44|122.17|121.07|121.32|120.22|414
1648131600000|2022-03-24 14:20:00|121.55|120.45|121.43|120.33|121.57|120.47|121.34|120.24|343
1648131900000|2022-03-24 14:25:00|121.42|120.32|121.35|120.25|121.54|120.44|121.27|120.17|322
1648132200000|2022-03-24 14:30:00|121.37|120.27|121.62|120.52|121.71|120.61|121.14|120.04|442
1648132500000|2022-03-24 14:35:00|121.63|120.53|121.74|120.64|121.77|120.67|121.57|120.47|309
1648132800000|2022-03-24 14:40:00|121.75|120.65|121.77|120.67|121.8|120.7|121.54|120.44|305
1648133100000|2022-03-24 14:45:00|121.76|120.66|122.99|121.89|123.43|122.33|121.75|120.65|634
1648133400000|2022-03-24 14:50:00|122.98|121.88|122.92|121.82|122.98|121.88|122.63|121.53|574
1648133700000|2022-03-24 14:55:00|122.9|121.8|123.1|122|123.11|122.01|122.63|121.53|538
1648134000000|2022-03-24 15:00:00|123.09|121.99|123.71|122.61|123.78|122.68|122.76|121.66|678
1648134300000|2022-03-24 15:05:00|123.72|122.62|123.17|122.07|123.79|122.69|123.06|121.96|569
1648134600000|2022-03-24 15:10:00|123.18|122.08|123.58|122.48|123.62|122.52|123.09|121.99|488
1648134900000|2022-03-24 15:15:00|123.57|122.47|123.76|122.66|123.83|122.73|123.44|122.34|619
1648135200000|2022-03-24 15:20:00|123.77|122.67|124.08|122.98|124.1|123|123.44|122.34|505
1648135500000|2022-03-24 15:25:00|124.09|122.99|124.18|123.08|124.5|123.4|123.94|122.84|541
1648135800000|2022-03-24 15:30:00|124.2|123.1|124.28|123.18|124.38|123.28|123.76|122.66|506
1648136100000|2022-03-24 15:35:00|124.29|123.19|124.84|123.74|124.91|123.81|124.19|123.09|574
1648136400000|2022-03-24 15:40:00|124.82|123.72|125.14|124.04|125.39|124.29|124.59|123.49|611
1648136700000|2022-03-24 15:45:00|125.15|124.05|124.6|123.5|125.22|124.12|124.54|123.44|628
1648137000000|2022-03-24 15:50:00|124.58|123.48|125.03|123.93|125.05|123.95|124.5|123.4|459
1648137300000|2022-03-24 15:55:00|125.02|123.92|125.18|124.08|125.24|124.14|124.93|123.83|459
1648137600000|2022-03-24 16:00:00|125.19|124.09|124.9|123.8|125.46|124.36|124.88|123.78|576
1648137900000|2022-03-24 16:05:00|124.89|123.79|125.18|124.08|125.27|124.17|124.89|123.79|427
1648138200000|2022-03-24 16:10:00|125.16|124.06|125.54|124.44|125.56|124.46|124.95|123.85|410
1648138500000|2022-03-24 16:15:00|125.55|124.45|125.91|124.81|126.5|125.4|125.5|124.4|535
1648138800000|2022-03-24 16:20:00|125.9|124.8|125.74|124.64|126.03|124.93|125.74|124.64|402
1648139100000|2022-03-24 16:25:00|125.75|124.65|126.02|124.92|126.19|125.09|125.53|124.43|458
1648139400000|2022-03-24 16:30:00|126.01|124.91|125.66|124.56|126.06|124.96|125.65|124.55|376
1648139700000|2022-03-24 16:35:00|125.67|124.57|125.7|124.6|125.97|124.87|125.65|124.55|417
1648140000000|2022-03-24 16:40:00|125.69|124.59|125.82|124.72|125.91|124.81|125.68|124.58|305
1648140300000|2022-03-24 16:45:00|125.81|124.71|126.18|125.08|126.31|125.21|125.76|124.66|322
1648140600000|2022-03-24 16:50:00|126.19|125.09|126.19|125.09|126.29|125.19|126.15|125.05|261
1648140900000|2022-03-24 16:55:00|126.17|125.07|126.21|125.11|126.4|125.3|126.15|125.05|249
1648141200000|2022-03-24 17:00:00|126.22|125.12|126.14|125.04|126.35|125.25|126.12|125.02|413
1648141500000|2022-03-24 17:05:00|126.15|125.05|126.37|125.27|126.52|125.42|126.15|125.05|411
1648141800000|2022-03-24 17:10:00|126.41|125.31|126.38|125.28|126.55|125.45|126.31|125.21|382
1648142100000|2022-03-24 17:15:00|126.37|125.27|126.68|125.58|126.71|125.61|126.36|125.26|427
1648142400000|2022-03-24 17:20:00|126.67|125.57|126.26|125.16|126.82|125.72|126.25|125.15|441
1648142700000|2022-03-24 17:25:00|126.27|125.17|126.21|125.11|126.44|125.34|126.2|125.1|305
1648143000000|2022-03-24 17:30:00|126.2|125.1|125.4|124.3|126.25|125.15|125.38|124.28|463
1648143300000|2022-03-24 17:35:00|125.39|124.29|125.5|124.4|125.69|124.59|125.36|124.26|290
1648143600000|2022-03-24 17:40:00|125.49|124.39|125.7|124.6|125.89|124.79|125.49|124.39|375
1648143900000|2022-03-24 17:45:00|125.69|124.59|125.47|124.37|125.76|124.66|125.43|124.33|297
1648144200000|2022-03-24 17:50:00|125.44|124.34|125.52|124.42|125.65|124.55|125.43|124.33|346
1648144500000|2022-03-24 17:55:00|125.51|124.41|125.05|123.95|125.65|124.55|124.97|123.87|341
1648144800000|2022-03-24 18:00:00|125.04|123.94|125.4|124.3|125.42|124.32|125.03|123.93|347
1648145100000|2022-03-24 18:05:00|125.38|124.28|125.32|124.22|125.47|124.37|125.32|124.22|357
1648145400000|2022-03-24 18:10:00|125.34|124.24|125.36|124.26|125.45|124.35|125.24|124.14|274
1648145700000|2022-03-24 18:15:00|125.35|124.25|125.33|124.23|125.46|124.36|125.23|124.13|344
1648146000000|2022-03-24 18:20:00|125.35|124.25|125.43|124.33|125.53|124.43|125.32|124.22|303
1648146300000|2022-03-24 18:25:00|125.42|124.32|125.55|124.45|125.71|124.61|125.42|124.32|382
1648146600000|2022-03-24 18:30:00|125.56|124.46|125.24|124.14|125.64|124.54|125.24|124.14|301
1648146900000|2022-03-24 18:35:00|125.23|124.13|125.31|124.21|125.38|124.28|125.21|124.11|304
1648147200000|2022-03-24 18:40:00|125.32|124.22|125.3|124.2|125.33|124.23|125.2|124.1|203
1648147500000|2022-03-24 18:45:00|125.31|124.21|125.45|124.35|125.48|124.38|125.21|124.11|279
1648147800000|2022-03-24 18:50:00|125.44|124.34|125.45|124.35|125.55|124.45|125.36|124.26|305
1648148100000|2022-03-24 18:55:00|125.46|124.36|125.53|124.43|125.55|124.45|125.42|124.32|240
1648148400000|2022-03-24 19:00:00|125.52|124.42|125.43|124.33|125.53|124.43|125.27|124.17|258
1648148700000|2022-03-24 19:05:00|125.44|124.34|125.63|124.53|125.65|124.55|125.42|124.32|264
1648149000000|2022-03-24 19:10:00|125.62|124.52|125.55|124.45|125.64|124.54|125.46|124.36|266
1648149300000|2022-03-24 19:15:00|125.54|124.44|125.73|124.63|125.73|124.63|125.45|124.35|314
1648149600000|2022-03-24 19:20:00|125.72|124.62|125.74|124.64|125.81|124.71|125.63|124.53|237
1648149900000|2022-03-24 19:25:00|125.76|124.66|125.75|124.65|125.77|124.67|125.71|124.61|149
1648150200000|2022-03-24 19:30:00|125.76|124.66|125.83|124.73|125.84|124.74|125.66|124.56|259
1648150500000|2022-03-24 19:35:00|125.84|124.74|126.37|125.27|126.73|125.63|125.72|124.62|270
1648150800000|2022-03-24 19:40:00|126.39|125.29|126.36|125.26|126.47|125.37|126.06|124.96|438
1648151100000|2022-03-24 19:45:00|126.35|125.25|126.33|125.23|126.39|125.29|126.2|125.1|270
1648151400000|2022-03-24 19:50:00|126.34|125.24|126.31|125.21|126.44|125.34|126.24|125.14|331
1648151700000|2022-03-24 19:55:00|126.32|125.22|126.3|125.2|126.37|125.27|126.23|125.13|237
1648152000000|2022-03-24 20:00:00|126.31|125.21|126.28|125.18|126.38|125.28|126.15|125.05|283
1648152300000|2022-03-24 20:05:00|126.29|125.19|126.18|125.08|126.38|125.28|126.18|125.08|279
1648152600000|2022-03-24 20:10:00|126.17|125.07|126.23|125.13|126.28|125.18|126.13|125.03|296
1648152900000|2022-03-24 20:15:00|126.22|125.12|126.52|125.42|126.57|125.47|126.22|125.12|208
1648153200000|2022-03-24 20:20:00|126.53|125.43|126.51|125.41|126.57|125.47|126.51|125.41|252
1648153500000|2022-03-24 20:25:00|126.52|125.42|126.57|125.47|126.58|125.48|126.41|125.31|189
1648153800000|2022-03-24 20:30:00|126.58|125.48|126.6|125.5|126.88|125.78|126.57|125.47|292
1648154100000|2022-03-24 20:35:00|126.59|125.49|126.51|125.41|126.59|125.49|126.42|125.32|118
1648154400000|2022-03-24 20:40:00|126.52|125.42|126.58|125.48|126.64|125.54|126.51|125.41|224
1648154700000|2022-03-24 20:45:00|126.59|125.49|126.86|125.76|126.87|125.77|126.55|125.45|177
1648155000000|2022-03-24 20:50:00|126.84|125.74|126.76|125.66|126.94|125.84|126.66|125.56|314
1648155300000|2022-03-24 20:55:00|126.75|125.65|126.83|125.73|126.96|125.86|126.75|125.65|234
1648155600000|2022-03-24 21:00:00|126.82|125.72|126.81|125.71|126.88|125.78|126.81|125.71|117
1648155900000|2022-03-24 21:05:00|126.82|125.72|127.24|126.14|127.27|126.17|126.75|125.65|109
1648156200000|2022-03-24 21:10:00|127.28|126.18|126.92|125.82|127.86|126.76|126.92|125.82|499
1648156500000|2022-03-24 21:15:00|126.93|125.83|126.89|125.79|127.01|125.91|126.79|125.69|236
1648156800000|2022-03-24 21:20:00|126.88|125.78|127.41|126.31|127.42|126.32|126.88|125.78|296
1648157100000|2022-03-24 21:25:00|127.42|126.32|127.36|126.26|127.47|126.37|127.31|126.21|267
1648157400000|2022-03-24 21:30:00|127.35|126.25|127.4|126.3|127.4|126.3|127.32|126.22|220
1648157700000|2022-03-24 21:35:00|127.42|126.32|127.86|126.76|127.87|126.77|127.4|126.3|292
1648158000000|2022-03-24 21:40:00|127.84|126.74|127.63|126.53|127.96|126.86|127.56|126.46|326
1648158300000|2022-03-24 21:45:00|127.62|126.52|127.91|126.81|127.92|126.82|127.6|126.5|286
1648158600000|2022-03-24 21:50:00|127.92|126.82|127.92|126.82|127.93|126.83|127.77|126.67|232
1648158900000|2022-03-24 21:55:00|127.91|126.81|127.88|126.78|128|126.9|127.82|126.72|325
1648159200000|2022-03-24 22:00:00|127.86|126.76|127.81|126.71|127.97|126.87|127.79|126.69|136
1648159500000|2022-03-24 22:05:00|127.83|126.73|127.4|126.3|127.83|126.73|127.24|126.14|206
1648159800000|2022-03-24 22:10:00|127.41|126.31|127.7|126.6|127.75|126.65|127.39|126.29|224
1648160100000|2022-03-24 22:15:00|127.69|126.59|127.33|126.23|127.69|126.59|127.25|126.15|234
1648160400000|2022-03-24 22:20:00|127.32|126.22|127.53|126.43|127.6|126.5|127.31|126.21|147
1648160700000|2022-03-24 22:25:00|127.54|126.44|127.54|126.44|127.58|126.48|127.44|126.34|164
1648161000000|2022-03-24 22:30:00|127.53|126.43|127.54|126.44|127.55|126.45|127.42|126.32|207
1648161300000|2022-03-24 22:35:00|127.55|126.45|127.4|126.3|127.55|126.45|127.36|126.26|203
1648161600000|2022-03-24 22:40:00|127.38|126.28|127.57|126.47|127.59|126.49|127.36|126.26|189
1648161900000|2022-03-24 22:45:00|127.56|126.46|127.47|126.37|127.64|126.54|127.45|126.35|203
1648162200000|2022-03-24 22:50:00|127.5|126.4|127.11|126.01|127.5|126.4|126.84|125.74|332
1648162500000|2022-03-24 22:55:00|127.12|126.02|126.85|125.75|127.17|126.07|126.83|125.73|292
1648162800000|2022-03-24 23:00:00|126.84|125.74|126.75|125.65|127.11|126.01|126.72|125.62|356
1648163100000|2022-03-24 23:05:00|126.76|125.66|126.87|125.77|127.08|125.98|126.76|125.66|276
1648163400000|2022-03-24 23:10:00|126.86|125.76|126.78|125.68|126.97|125.87|126.75|125.65|190
1648163700000|2022-03-24 23:15:00|126.77|125.67|126.85|125.75|126.92|125.82|126.77|125.67|273
1648164000000|2022-03-24 23:20:00|126.9|125.8|127.13|126.03|127.31|126.21|126.89|125.79|333
1648164300000|2022-03-24 23:25:00|127.14|126.04|127.52|126.42|127.56|126.46|127.14|126.04|274
1648164600000|2022-03-24 23:30:00|127.54|126.44|128.02|126.92|128.09|126.99|127.51|126.41|255
1648164900000|2022-03-24 23:35:00|128.01|126.91|127.89|126.79|128.27|127.17|127.81|126.71|409
1648165200000|2022-03-24 23:40:00|127.9|126.8|127.84|126.74|127.96|126.86|127.72|126.62|289
1648165500000|2022-03-24 23:45:00|127.86|126.76|127.43|126.33|127.88|126.78|127.43|126.33|346
1648165800000|2022-03-24 23:50:00|127.44|126.34|127.14|126.04|127.48|126.38|126.83|125.73|404
1648166100000|2022-03-24 23:55:00|127.15|126.05|127.05|125.95|127.25|126.15|127.02|125.92|359
1648166400000|2022-03-25 00:00:00|127.06|125.96|126.85|125.75|127.69|126.59|126.85|125.75|515
1648166700000|2022-03-25 00:05:00|126.84|125.74|126.93|125.83|127.09|125.99|126.79|125.69|394
1648167000000|2022-03-25 00:10:00|126.92|125.82|127.03|125.93|127.06|125.96|126.85|125.75|264
1648167300000|2022-03-25 00:15:00|127.02|125.92|126.54|125.44|127.09|125.99|126.5|125.4|406
1648167600000|2022-03-25 00:20:00|126.55|125.45|126.27|125.17|126.65|125.55|126.13|125.03|370
1648167900000|2022-03-25 00:25:00|126.26|125.16|126.38|125.28|126.58|125.48|126.23|125.13|337
1648168200000|2022-03-25 00:30:00|126.34|125.24|126.37|125.27|126.64|125.54|126.32|125.22|379
1648168500000|2022-03-25 00:35:00|126.38|125.28|126.52|125.42|126.53|125.43|126.31|125.21|298
1648168800000|2022-03-25 00:40:00|126.51|125.41|126.73|125.63|126.74|125.64|126.5|125.4|314
1648169100000|2022-03-25 00:45:00|126.72|125.62|126.64|125.54|126.79|125.69|126.63|125.53|216
1648169400000|2022-03-25 00:50:00|126.63|125.53|126.24|125.14|126.74|125.64|126.21|125.11|315
1648169700000|2022-03-25 00:55:00|126.25|125.15|126.04|124.94|126.37|125.27|126.02|124.92|271
1648170000000|2022-03-25 01:00:00|126.03|124.93|126.04|124.94|126.2|125.1|125.92|124.82|416
1648170300000|2022-03-25 01:05:00|126.05|124.95|126.17|125.07|126.27|125.17|126.03|124.93|338
1648170600000|2022-03-25 01:10:00|126.18|125.08|126.31|125.21|126.38|125.28|126.17|125.07|249
1648170900000|2022-03-25 01:15:00|126.32|125.22|126.46|125.36|126.5|125.4|126.25|125.15|308
1648171200000|2022-03-25 01:20:00|126.45|125.35|126.41|125.31|126.57|125.47|126.34|125.24|281
1648171500000|2022-03-25 01:25:00|126.42|125.32|126.43|125.33|126.46|125.36|126.23|125.13|331
1648171800000|2022-03-25 01:30:00|126.44|125.34|126.68|125.58|127.42|126.32|126.41|125.31|649
1648172100000|2022-03-25 01:35:00|126.7|125.6|126.84|125.74|127.18|126.08|126.14|125.04|617
1648172400000|2022-03-25 01:40:00|126.85|125.75|126.7|125.6|126.9|125.8|126.64|125.54|420
1648172700000|2022-03-25 01:45:00|126.69|125.59|126.53|125.43|126.69|125.59|126.33|125.23|399
1648173000000|2022-03-25 01:50:00|126.52|125.42|126.83|125.73|126.88|125.78|126.34|125.24|358
1648173300000|2022-03-25 01:55:00|126.84|125.74|126.47|125.37|126.85|125.75|126.46|125.36|355
1648173600000|2022-03-25 02:00:00|126.46|125.36|125.89|124.79|126.47|125.37|125.84|124.74|389
1648173900000|2022-03-25 02:05:00|125.88|124.78|126.04|124.94|126.14|125.04|125.78|124.68|348
1648174200000|2022-03-25 02:10:00|126.03|124.93|126.04|124.94|126.14|125.04|125.92|124.82|328
1648174500000|2022-03-25 02:15:00|126.05|124.95|126.16|125.06|126.22|125.12|125.95|124.85|289
1648174800000|2022-03-25 02:20:00|126.17|125.07|126.16|125.06|126.28|125.18|126.06|124.96|296
1648175100000|2022-03-25 02:25:00|126.15|125.05|126.46|125.36|126.47|125.37|126.07|124.97|307
1648175400000|2022-03-25 02:30:00|126.45|125.35|126.56|125.46|126.57|125.47|126.28|125.18|285
1648175700000|2022-03-25 02:35:00|126.57|125.47|126.45|125.35|126.57|125.47|126.39|125.29|223
1648176000000|2022-03-25 02:40:00|126.46|125.36|126.37|125.27|126.49|125.39|126.28|125.18|231
1648176300000|2022-03-25 02:45:00|126.38|125.28|126.35|125.25|126.47|125.37|126.23|125.13|243
1648176600000|2022-03-25 02:50:00|126.36|125.26|126.3|125.2|126.39|125.29|126.23|125.13|260
1648176900000|2022-03-25 02:55:00|126.29|125.19|126.37|125.27|126.39|125.29|126.24|125.14|255
1648177200000|2022-03-25 03:00:00|126.38|125.28|126.33|125.23|126.38|125.28|126.23|125.13|197
1648177500000|2022-03-25 03:05:00|126.32|125.22|126.29|125.19|126.46|125.36|126.27|125.17|254
1648177800000|2022-03-25 03:10:00|126.27|125.17|126.66|125.56|126.76|125.66|126.25|125.15|335
1648178100000|2022-03-25 03:15:00|126.65|125.55|126.65|125.55|126.82|125.72|126.64|125.54|260
1648178400000|2022-03-25 03:20:00|126.64|125.54|126.96|125.86|127.08|125.98|126.61|125.51|290
1648178700000|2022-03-25 03:25:00|126.99|125.89|127.4|126.3|127.41|126.31|126.93|125.83|332
1648179000000|2022-03-25 03:30:00|127.41|126.31|127.42|126.32|127.52|126.42|127.19|126.09|340
1648179300000|2022-03-25 03:35:00|127.45|126.35|127.49|126.39|127.55|126.45|127.39|126.29|258
1648179600000|2022-03-25 03:40:00|127.52|126.42|127.16|126.06|127.52|126.42|127.1|126|337
1648179900000|2022-03-25 03:45:00|127.14|126.04|126.96|125.86|127.17|126.07|126.92|125.82|352
1648180200000|2022-03-25 03:50:00|126.98|125.88|126.81|125.71|126.98|125.88|126.81|125.71|256
1648180500000|2022-03-25 03:55:00|126.83|125.73|127.01|125.91|127.02|125.92|126.72|125.62|295
1648180800000|2022-03-25 04:00:00|127|125.9|127.13|126.03|127.14|126.04|126.86|125.76|280
1648181100000|2022-03-25 04:05:00|127.14|126.04|127.19|126.09|127.22|126.12|127.1|126|221
1648181400000|2022-03-25 04:10:00|127.18|126.08|127.26|126.16|127.31|126.21|127.16|126.06|168
1648181700000|2022-03-25 04:15:00|127.25|126.15|127.14|126.04|127.28|126.18|127.14|126.04|198
1648182000000|2022-03-25 04:20:00|127.13|126.03|127.67|126.57|127.83|126.73|127.13|126.03|452
1648182300000|2022-03-25 04:25:00|127.68|126.58|127.83|126.73|127.85|126.75|127.64|126.54|369
1648182600000|2022-03-25 04:30:00|127.82|126.72|127.62|126.52|127.83|126.73|127.54|126.44|359
1648182900000|2022-03-25 04:35:00|127.63|126.53|127.7|126.6|127.72|126.62|127.52|126.42|272
1648183200000|2022-03-25 04:40:00|127.69|126.59|127.56|126.46|127.71|126.61|127.51|126.41|331
1648183500000|2022-03-25 04:45:00|127.57|126.47|127.62|126.52|127.67|126.57|127.43|126.33|198
1648183800000|2022-03-25 04:50:00|127.65|126.55|127.63|126.53|127.78|126.68|127.61|126.51|265
1648184100000|2022-03-25 04:55:00|127.64|126.54|127.77|126.67|127.82|126.72|127.62|126.52|339
1648184400000|2022-03-25 05:00:00|127.75|126.65|127.66|126.56|127.78|126.68|127.56|126.46|294
1648184700000|2022-03-25 05:05:00|127.67|126.57|127.57|126.47|127.68|126.58|127.54|126.44|341
1648185000000|2022-03-25 05:10:00|127.56|126.46|127.72|126.62|127.76|126.66|127.54|126.44|348
1648185300000|2022-03-25 05:15:00|127.71|126.61|127.56|126.46|127.75|126.65|127.51|126.41|342
1648185600000|2022-03-25 05:20:00|127.55|126.45|127.46|126.36|127.57|126.47|127.42|126.32|297
1648185900000|2022-03-25 05:25:00|127.47|126.37|127.51|126.41|127.55|126.45|127.44|126.34|268
1648186200000|2022-03-25 05:30:00|127.48|126.38|127.45|126.35|127.52|126.42|127.24|126.14|324
1648186500000|2022-03-25 05:35:00|127.44|126.34|127.36|126.26|127.48|126.38|127.34|126.24|288
1648186800000|2022-03-25 05:40:00|127.35|126.25|127.43|126.33|127.47|126.37|127.32|126.22|209
1648187100000|2022-03-25 05:45:00|127.44|126.34|127.67|126.57|127.75|126.65|127.34|126.24|265
1648187400000|2022-03-25 05:50:00|127.66|126.56|127.35|126.25|127.75|126.65|127.34|126.24|218
1648187700000|2022-03-25 05:55:00|127.36|126.26|127.33|126.23|127.41|126.31|127.3|126.2|232
1648188000000|2022-03-25 06:00:00|127.32|126.22|127.26|126.16|127.42|126.32|127.25|126.15|169
1648188300000|2022-03-25 06:05:00|127.27|126.17|127.55|126.45|127.55|126.45|127.26|126.16|262
1648188600000|2022-03-25 06:10:00|127.52|126.42|127.55|126.45|127.71|126.61|127.51|126.41|261
1648188900000|2022-03-25 06:15:00|127.56|126.46|127.44|126.34|127.64|126.54|127.42|126.32|301
1648189200000|2022-03-25 06:20:00|127.43|126.33|127.45|126.35|127.53|126.43|127.35|126.25|276
1648189500000|2022-03-25 06:25:00|127.44|126.34|127.54|126.44|127.56|126.46|127.41|126.31|292
1648189800000|2022-03-25 06:30:00|127.55|126.45|127.57|126.47|127.6|126.5|127.36|126.26|333
1648190100000|2022-03-25 06:35:00|127.59|126.49|127.25|126.15|127.59|126.49|127.22|126.12|237
1648190400000|2022-03-25 06:40:00|127.26|126.16|127.05|125.95|127.32|126.22|127|125.9|270
1648190700000|2022-03-25 06:45:00|127.06|125.96|126.72|125.62|127.06|125.96|126.61|125.51|301
1648191000000|2022-03-25 06:50:00|126.73|125.63|126.79|125.69|126.84|125.74|126.65|125.55|244
1648191300000|2022-03-25 06:55:00|126.8|125.7|127.09|125.99|127.1|126|126.78|125.68|222
1648191600000|2022-03-25 07:00:00|127.08|125.98|127.14|126.04|127.15|126.05|126.93|125.83|253
1648191900000|2022-03-25 07:05:00|127.13|126.03|127.14|126.04|127.16|126.06|127.09|125.99|174
1648192200000|2022-03-25 07:10:00|127.13|126.03|127.09|125.99|127.3|126.2|127.03|125.93|281
1648192500000|2022-03-25 07:15:00|127.08|125.98|126.96|125.86|127.09|125.99|126.91|125.81|250
1648192800000|2022-03-25 07:20:00|126.97|125.87|126.98|125.88|126.99|125.89|126.91|125.81|199
1648193100000|2022-03-25 07:25:00|126.97|125.87|126.77|125.67|126.99|125.89|126.75|125.65|214
1648193400000|2022-03-25 07:30:00|126.76|125.66|126.39|125.29|126.78|125.68|126.36|125.26|310
1648193700000|2022-03-25 07:35:00|126.4|125.3|126.26|125.16|126.42|125.32|126.19|125.09|272
1648194000000|2022-03-25 07:40:00|126.25|125.15|126.24|125.14|126.38|125.28|126.19|125.09|319
1648194300000|2022-03-25 07:45:00|126.25|125.15|126.04|124.94|126.4|125.3|126.02|124.92|365
1648194600000|2022-03-25 07:50:00|126.02|124.92|125.98|124.88|126.16|125.06|125.95|124.85|327
1648194900000|2022-03-25 07:55:00|125.95|124.85|126.08|124.98|126.18|125.08|125.95|124.85|186
1648195200000|2022-03-25 08:00:00|126.07|124.97|125.63|124.53|126.08|124.98|125.5|124.4|396
1648195500000|2022-03-25 08:05:00|125.66|124.56|125.25|124.15|125.77|124.67|125.13|124.03|470
1648195800000|2022-03-25 08:10:00|125.26|124.16|125.28|124.18|125.32|124.22|124.4|123.3|679
1648196100000|2022-03-25 08:15:00|125.29|124.19|125.39|124.29|125.39|124.29|124.9|123.8|541
1648196400000|2022-03-25 08:20:00|125.38|124.28|125.54|124.44|125.57|124.47|125.23|124.13|433
1648196700000|2022-03-25 08:25:00|125.5|124.4|125.58|124.48|125.75|124.65|125.5|124.4|513
1648197000000|2022-03-25 08:30:00|125.56|124.46|125.57|124.47|125.93|124.83|125.51|124.41|426
1648197300000|2022-03-25 08:35:00|125.6|124.5|125.72|124.62|125.77|124.67|125.44|124.34|367
1648197600000|2022-03-25 08:40:00|125.71|124.61|125.99|124.89|126.01|124.91|125.71|124.61|372
1648197900000|2022-03-25 08:45:00|126|124.9|126.13|125.03|126.27|125.17|126|124.9|425
1648198200000|2022-03-25 08:50:00|126.12|125.02|126.22|125.12|126.28|125.18|126.03|124.93|384
1648198500000|2022-03-25 08:55:00|126.2|125.1|126.3|125.2|126.3|125.2|125.99|124.89|285
1648198800000|2022-03-25 09:00:00|126.29|125.19|125.97|124.87|126.29|125.19|125.81|124.71|394
1648199100000|2022-03-25 09:05:00|125.96|124.86|126.04|124.94|126.08|124.98|125.84|124.74|263
1648199400000|2022-03-25 09:10:00|126.03|124.93|126.05|124.95|126.14|125.04|125.93|124.83|229
1648199700000|2022-03-25 09:15:00|126.04|124.94|126.28|125.18|126.28|125.18|126.04|124.94|302
1648200000000|2022-03-25 09:20:00|126.29|125.19|126.36|125.26|126.51|125.41|126.24|125.14|342
1648200300000|2022-03-25 09:25:00|126.38|125.28|126.36|125.26|126.44|125.34|126.31|125.21|359
1648200600000|2022-03-25 09:30:00|126.34|125.24|126.36|125.26|126.47|125.37|126.33|125.23|270
1648200900000|2022-03-25 09:35:00|126.35|125.25|126.38|125.28|126.44|125.34|126.27|125.17|268
1648201200000|2022-03-25 09:40:00|126.39|125.29|126.49|125.39|126.49|125.39|126.35|125.25|300
1648201500000|2022-03-25 09:45:00|126.48|125.38|126.47|125.37|126.54|125.44|126.44|125.34|210
1648201800000|2022-03-25 09:50:00|126.46|125.36|126.58|125.48|126.6|125.5|126.46|125.36|167
1648202100000|2022-03-25 09:55:00|126.6|125.5|126.37|125.27|126.64|125.54|126.35|125.25|260
1648202400000|2022-03-25 10:00:00|126.38|125.28|126.45|125.35|126.55|125.45|126.36|125.26|306
1648202700000|2022-03-25 10:05:00|126.47|125.37|126.41|125.31|126.49|125.39|126.32|125.22|252
1648203000000|2022-03-25 10:10:00|126.4|125.3|126.33|125.23|126.48|125.38|126.24|125.14|292
1648203300000|2022-03-25 10:15:00|126.35|125.25|126.29|125.19|126.44|125.34|126.14|125.04|349
1648203600000|2022-03-25 10:20:00|126.31|125.21|126.11|125.01|126.35|125.25|126.1|125|295
1648203900000|2022-03-25 10:25:00|126.1|125|126.16|125.06|126.2|125.1|126.09|124.99|194
1648204200000|2022-03-25 10:30:00|126.17|125.07|126.24|125.14|126.33|125.23|126.16|125.06|162
1648204500000|2022-03-25 10:35:00|126.23|125.13|126.26|125.16|126.28|125.18|126.21|125.11|192
1648204800000|2022-03-25 10:40:00|126.25|125.15|126.22|125.12|126.27|125.17|126.17|125.07|217
1648205100000|2022-03-25 10:45:00|126.26|125.16|126.02|124.92|126.26|125.16|126.02|124.92|178
1648205400000|2022-03-25 10:50:00|126.01|124.91|126.01|124.91|126.03|124.93|125.83|124.73|90
1648205700000|2022-03-25 10:55:00|126.02|124.92|126.26|125.16|126.6|125.5|126.02|124.92|455
1648206000000|2022-03-25 11:00:00|126.27|125.17|126.3|125.2|126.48|125.38|126.2|125.1|393
1648206300000|2022-03-25 11:05:00|126.26|125.16|126.21|125.11|126.33|125.23|126.14|125.04|332
1648206600000|2022-03-25 11:10:00|126.22|125.12|126.35|125.25|126.44|125.34|126.22|125.12|481
1648206900000|2022-03-25 11:15:00|126.34|125.24|126.24|125.14|126.55|125.45|126.21|125.11|552
1648207200000|2022-03-25 11:20:00|126.25|125.15|126.27|125.17|126.29|125.19|125.97|124.87|530
1648207500000|2022-03-25 11:25:00|126.26|125.16|126.52|125.42|126.54|125.44|126.11|125.01|474
1648207800000|2022-03-25 11:30:00|126.53|125.43|126.56|125.46|126.56|125.46|126.35|125.25|332
1648208100000|2022-03-25 11:35:00|126.55|125.45|126.57|125.47|126.64|125.54|126.53|125.43|282
1648208400000|2022-03-25 11:40:00|126.58|125.48|126.95|125.85|127.15|126.05|126.55|125.45|584
1648208700000|2022-03-25 11:45:00|126.97|125.87|127.34|126.24|127.46|126.36|126.94|125.84|544
1648209000000|2022-03-25 11:50:00|127.35|126.25|127.33|126.23|127.4|126.3|127.23|126.13|550
1648209300000|2022-03-25 11:55:00|127.34|126.24|127.32|126.22|127.45|126.35|127.25|126.15|536
1648209600000|2022-03-25 12:00:00|127.3|126.2|127.22|126.12|127.37|126.27|127.21|126.11|585
1648209900000|2022-03-25 12:05:00|127.21|126.11|126.81|125.71|127.22|126.12|126.72|125.62|518
1648210200000|2022-03-25 12:10:00|126.8|125.7|126.85|125.75|126.87|125.77|126.61|125.51|309
1648210500000|2022-03-25 12:15:00|126.86|125.76|127.06|125.96|127.06|125.96|126.62|125.52|321
1648210800000|2022-03-25 12:20:00|127.05|125.95|127.16|126.06|127.2|126.1|126.93|125.83|399
1648211100000|2022-03-25 12:25:00|127.15|126.05|127.36|126.26|127.42|126.32|127.04|125.94|442
1648211400000|2022-03-25 12:30:00|127.37|126.27|127.25|126.15|127.51|126.41|127.05|125.95|506
1648211700000|2022-03-25 12:35:00|127.26|126.16|127.18|126.08|127.37|126.27|127.13|126.03|426
1648212000000|2022-03-25 12:40:00|127.2|126.1|127.54|126.44|127.61|126.51|127.14|126.04|451
1648212300000|2022-03-25 12:45:00|127.5|126.4|127.25|126.15|127.57|126.47|127.17|126.07|406
1648212600000|2022-03-25 12:50:00|127.24|126.14|127.34|126.24|127.36|126.26|127.14|126.04|284
1648212900000|2022-03-25 12:55:00|127.33|126.23|127.26|126.16|127.41|126.31|127.13|126.03|465
1648213200000|2022-03-25 13:00:00|127.25|126.15|127.44|126.34|127.58|126.48|127.12|126.02|449
1648213500000|2022-03-25 13:05:00|127.45|126.35|127.02|125.92|127.45|126.35|126.99|125.89|411
1648213800000|2022-03-25 13:10:00|127.01|125.91|127.05|125.95|127.15|126.05|126.89|125.79|384
1648214100000|2022-03-25 13:15:00|127.02|125.92|126.95|125.85|127.16|126.06|126.73|125.63|426
1648214400000|2022-03-25 13:20:00|126.92|125.82|127.07|125.97|127.24|126.14|126.84|125.74|349
1648214700000|2022-03-25 13:25:00|127.08|125.98|127.21|126.11|127.28|126.18|127.03|125.93|387
1648215000000|2022-03-25 13:30:00|127.22|126.12|127.27|126.17|127.52|126.42|127.13|126.03|494
1648215300000|2022-03-25 13:35:00|127.26|126.16|127.24|126.14|127.4|126.3|127.04|125.94|417
1648215600000|2022-03-25 13:40:00|127.25|126.15|127.05|125.95|127.29|126.19|127.04|125.94|327
1648215900000|2022-03-25 13:45:00|127.04|125.94|126.97|125.87|127.39|126.29|126.93|125.83|528
1648216200000|2022-03-25 13:50:00|127|125.9|127.38|126.28|127.56|126.46|126.93|125.83|481
1648216500000|2022-03-25 13:55:00|127.39|126.29|127.28|126.18|127.47|126.37|127.15|126.05|417
1648216800000|2022-03-25 14:00:00|127.29|126.19|127.37|126.27|127.52|126.42|127.26|126.16|430
1648217100000|2022-03-25 14:05:00|127.41|126.31|127.03|125.93|127.41|126.31|126.87|125.77|496
1648217400000|2022-03-25 14:10:00|127.02|125.92|126.57|125.47|127.02|125.92|126.57|125.47|444
1648217700000|2022-03-25 14:15:00|126.56|125.46|126.69|125.59|126.88|125.78|126.03|124.93|617
1648218000000|2022-03-25 14:20:00|126.68|125.58|126.86|125.76|126.95|125.85|126.67|125.57|351
1648218300000|2022-03-25 14:25:00|126.87|125.77|126.79|125.69|127.08|125.98|126.77|125.67|359
1648218600000|2022-03-25 14:30:00|126.82|125.72|126.99|125.89|127|125.9|126.73|125.63|320
1648218900000|2022-03-25 14:35:00|127|125.9|127.24|126.14|127.34|126.24|126.96|125.86|405
1648219200000|2022-03-25 14:40:00|127.25|126.15|127.26|126.16|127.38|126.28|127.21|126.11|319
1648219500000|2022-03-25 14:45:00|127.25|126.15|127.18|126.08|127.49|126.39|127.16|126.06|360
1648219800000|2022-03-25 14:50:00|127.17|126.07|127.14|126.04|127.18|126.08|127.05|125.95|221
1648220100000|2022-03-25 14:55:00|127.13|126.03|126.97|125.87|127.16|126.06|126.92|125.82|362
1648220400000|2022-03-25 15:00:00|126.96|125.86|126.62|125.52|127.02|125.92|126.57|125.47|415
1648220700000|2022-03-25 15:05:00|126.65|125.55|125.94|124.84|126.71|125.61|125.83|124.73|490
1648221000000|2022-03-25 15:10:00|125.96|124.86|125.68|124.58|126.08|124.98|125.48|124.38|489
1648221300000|2022-03-25 15:15:00|125.66|124.56|125.95|124.85|126.27|125.17|125.65|124.55|398
1648221600000|2022-03-25 15:20:00|125.96|124.86|125.06|123.96|125.97|124.87|124.85|123.75|541
1648221900000|2022-03-25 15:25:00|125.05|123.95|124.72|123.62|125.38|124.28|124.57|123.47|634
1648222200000|2022-03-25 15:30:00|124.69|123.59|125.15|124.05|125.28|124.18|124.54|123.44|722
1648222500000|2022-03-25 15:35:00|125.16|124.06|125.23|124.13|125.62|124.52|125.12|124.02|534
1648222800000|2022-03-25 15:40:00|125.24|124.14|125.18|124.08|125.35|124.25|124.98|123.88|479
1648223100000|2022-03-25 15:45:00|125.17|124.07|124.87|123.77|125.27|124.17|124.85|123.75|539
1648223400000|2022-03-25 15:50:00|124.86|123.76|124.84|123.74|125.09|123.99|124.66|123.56|549
1648223700000|2022-03-25 15:55:00|124.85|123.75|125.04|123.94|125.05|123.95|124.55|123.45|476
1648224000000|2022-03-25 16:00:00|125.03|123.93|124.45|123.35|125.03|123.93|124.4|123.3|494
1648224300000|2022-03-25 16:05:00|124.44|123.34|125.23|124.13|125.27|124.17|124.44|123.34|488
1648224600000|2022-03-25 16:10:00|125.22|124.12|125.25|124.15|125.83|124.73|125.21|124.11|521
1648224900000|2022-03-25 16:15:00|125.24|124.14|125.31|124.21|125.54|124.44|125.24|124.14|292
1648225200000|2022-03-25 16:20:00|125.32|124.22|125.12|124.02|125.32|124.22|124.94|123.84|294
1648225500000|2022-03-25 16:25:00|125.14|124.04|125.28|124.18|125.32|124.22|124.84|123.74|259
1648225800000|2022-03-25 16:30:00|125.29|124.19|125.2|124.1|125.35|124.25|125.07|123.97|262
1648226100000|2022-03-25 16:35:00|125.21|124.11|124.93|123.83|125.21|124.11|124.85|123.75|280
1648226400000|2022-03-25 16:40:00|124.92|123.82|124.15|123.05|124.98|123.88|123.9|122.8|394
1648226700000|2022-03-25 16:45:00|124.14|123.04|124.34|123.24|124.62|123.52|123.95|122.85|390
1648227000000|2022-03-25 16:50:00|124.33|123.23|124.13|123.03|124.63|123.53|123.96|122.86|390
1648227300000|2022-03-25 16:55:00|124.14|123.04|123.64|122.54|124.19|123.09|123.57|122.47|494
1648227600000|2022-03-25 17:00:00|123.63|122.53|124.14|123.04|124.15|123.05|123.62|122.52|417
1648227900000|2022-03-25 17:05:00|124.13|123.03|123.1|122|124.13|123.03|122.85|121.75|357
1648228200000|2022-03-25 17:10:00|123.11|122.01|122.6|121.5|123.21|122.11|122.21|121.11|747
1648228500000|2022-03-25 17:15:00|122.61|121.51|123.06|121.96|123.24|122.14|122.61|121.51|579
1648228800000|2022-03-25 17:20:00|123.03|121.93|122.77|121.67|123.16|122.06|122.67|121.57|463
1648229100000|2022-03-25 17:25:00|122.76|121.66|123.17|122.07|123.21|122.11|122.76|121.66|527
1648229400000|2022-03-25 17:30:00|123.18|122.08|122.94|121.84|123.34|122.24|122.67|121.57|459
1648229700000|2022-03-25 17:35:00|122.96|121.86|123.14|122.04|123.17|122.07|122.74|121.64|391
1648230000000|2022-03-25 17:40:00|123.15|122.05|123.06|121.96|123.21|122.11|122.93|121.83|314
1648230300000|2022-03-25 17:45:00|123.05|121.95|122.86|121.76|123.15|122.05|122.77|121.67|389
1648230600000|2022-03-25 17:50:00|122.85|121.75|123.06|121.96|123.16|122.06|122.85|121.75|347
1648230900000|2022-03-25 17:55:00|123.05|121.95|123.36|122.26|123.36|122.26|123.03|121.93|357
1648231200000|2022-03-25 18:00:00|123.35|122.25|123.62|122.52|123.67|122.57|123.35|122.25|401
1648231500000|2022-03-25 18:05:00|123.63|122.53|123.95|122.85|123.97|122.87|123.63|122.53|414
1648231800000|2022-03-25 18:10:00|123.96|122.86|124.31|123.21|124.55|123.45|123.95|122.85|432
1648232100000|2022-03-25 18:15:00|124.32|123.22|124.2|123.1|124.53|123.43|124.13|123.03|372
1648232400000|2022-03-25 18:20:00|124.19|123.09|124.15|123.05|124.3|123.2|123.99|122.89|351
1648232700000|2022-03-25 18:25:00|124.13|123.03|124.09|122.99|124.25|123.15|124.02|122.92|321
1648233000000|2022-03-25 18:30:00|124.1|123|124.15|123.05|124.28|123.18|124.1|123|298
1648233300000|2022-03-25 18:35:00|124.13|123.03|123.88|122.78|124.16|123.06|123.87|122.77|237
1648233600000|2022-03-25 18:40:00|123.87|122.77|124.14|123.04|124.15|123.05|123.84|122.74|217
1648233900000|2022-03-25 18:45:00|124.15|123.05|124.03|122.93|124.17|123.07|123.94|122.84|226
1648234200000|2022-03-25 18:50:00|124.04|122.94|124.26|123.16|124.36|123.26|124.04|122.94|344
1648234500000|2022-03-25 18:55:00|124.27|123.17|124.23|123.13|124.27|123.17|124.09|122.99|245
1648234800000|2022-03-25 19:00:00|124.24|123.14|124.05|122.95|124.34|123.24|123.96|122.86|286
1648235100000|2022-03-25 19:05:00|124.04|122.94|123.59|122.49|124.08|122.98|123.57|122.47|306
1648235400000|2022-03-25 19:10:00|123.6|122.5|123.68|122.58|123.68|122.58|123.55|122.45|234
1648235700000|2022-03-25 19:15:00|123.69|122.59|123.49|122.39|123.69|122.59|123.28|122.18|299
1648236000000|2022-03-25 19:20:00|123.5|122.4|123.45|122.35|123.55|122.45|123.27|122.17|266
1648236300000|2022-03-25 19:25:00|123.46|122.36|123.44|122.34|123.52|122.42|123.32|122.22|287
1648236600000|2022-03-25 19:30:00|123.43|122.33|123.37|122.27|123.58|122.48|123.18|122.08|337
1648236900000|2022-03-25 19:35:00|123.38|122.28|123.44|122.34|123.64|122.54|123.37|122.27|277
1648237200000|2022-03-25 19:40:00|123.45|122.35|123.77|122.67|123.87|122.77|123.45|122.35|339
1648237500000|2022-03-25 19:45:00|123.78|122.68|123.91|122.81|123.96|122.86|123.76|122.66|316
1648237800000|2022-03-25 19:50:00|123.92|122.82|123.95|122.85|123.98|122.88|123.85|122.75|247
1648238100000|2022-03-25 19:55:00|123.97|122.87|124.15|123.05|124.18|123.08|123.92|122.82|285
1648238400000|2022-03-25 20:00:00|124.16|123.06|124.35|123.25|124.44|123.34|123.91|122.81|356
1648238700000|2022-03-25 20:05:00|124.36|123.26|124.09|122.99|124.47|123.37|124.06|122.96|251
1648239000000|2022-03-25 20:10:00|124.08|122.98|124.32|123.22|124.38|123.28|124.08|122.98|255
1648239300000|2022-03-25 20:15:00|124.31|123.21|124.24|123.14|124.31|123.21|124.12|123.02|217
1648239600000|2022-03-25 20:20:00|124.25|123.15|124.14|123.04|124.26|123.16|124.03|122.93|190
1648239900000|2022-03-25 20:25:00|124.13|123.03|124.2|123.1|124.26|123.16|124.07|122.97|230
1648240200000|2022-03-25 20:30:00|124.18|123.08|123.89|122.79|124.18|123.08|123.88|122.78|242
1648240500000|2022-03-25 20:35:00|123.9|122.8|124.09|122.99|124.13|123.03|123.84|122.74|250
1648240800000|2022-03-25 20:40:00|124.08|122.98|124.41|123.31|124.45|123.35|124.04|122.94|154
1648241100000|2022-03-25 20:45:00|124.43|123.33|124.47|123.37|124.48|123.38|124.27|123.17|137
1648241400000|2022-03-25 20:50:00|124.46|123.36|124.83|123.73|124.86|123.76|124.45|123.35|145
1648241700000|2022-03-25 20:55:00|124.84|123.74|124.93|123.83|124.95|123.85|124.36|123.26|207
1648281600000|2022-03-26 08:00:00|125.47|124.37|125.57|124.47|125.57|124.47|125.44|124.34|88
1648281900000|2022-03-26 08:05:00|125.56|124.46|125.53|124.43|125.63|124.53|125.52|124.42|97
1648282200000|2022-03-26 08:10:00|125.52|124.42|125.65|124.55|125.66|124.56|125.52|124.42|97
1648282500000|2022-03-26 08:15:00|125.66|124.56|125.73|124.63|125.78|124.68|125.66|124.56|109
1648282800000|2022-03-26 08:20:00|125.74|124.64|125.49|124.39|125.75|124.65|125.47|124.37|130
1648283100000|2022-03-26 08:25:00|125.5|124.4|125.26|124.16|125.5|124.4|125.26|124.16|100
1648283400000|2022-03-26 08:30:00|125.25|124.15|125.29|124.19|125.3|124.2|125.24|124.14|124
1648283700000|2022-03-26 08:35:00|125.28|124.18|125.36|124.26|125.38|124.28|125.23|124.13|128
1648284000000|2022-03-26 08:40:00|125.37|124.27|125.24|124.14|125.37|124.27|125.23|124.13|127
1648284300000|2022-03-26 08:45:00|125.23|124.13|124.93|123.83|125.24|124.14|124.92|123.82|119
1648284600000|2022-03-26 08:50:00|124.92|123.82|124.94|123.84|125.02|123.92|124.92|123.82|54
1648284900000|2022-03-26 08:55:00|124.93|123.83|125.07|123.97|125.18|124.08|124.93|123.83|86
1648285200000|2022-03-26 09:00:00|125.08|123.98|125.12|124.02|125.15|124.05|125.08|123.98|97
1648285500000|2022-03-26 09:05:00|125.13|124.03|125.45|124.35|125.46|124.36|125.11|124.01|67
1648285800000|2022-03-26 09:10:00|125.46|124.36|125.42|124.32|125.51|124.41|125.39|124.29|131
1648286100000|2022-03-26 09:15:00|125.4|124.3|125.53|124.43|125.53|124.43|125.4|124.3|62
1648286400000|2022-03-26 09:20:00|125.52|124.42|125.54|124.44|125.56|124.46|125.51|124.41|57
1648286700000|2022-03-26 09:25:00|125.55|124.45|125.4|124.3|125.55|124.45|125.33|124.23|100
1648287000000|2022-03-26 09:30:00|125.39|124.29|125.35|124.25|125.47|124.37|125.33|124.23|153
1648287300000|2022-03-26 09:35:00|125.34|124.24|125.36|124.26|125.36|124.26|125.3|124.2|106
1648287600000|2022-03-26 09:40:00|125.35|124.25|125.04|123.94|125.36|124.26|125.03|123.93|158
1648287900000|2022-03-26 09:45:00|125.05|123.95|124.97|123.87|125.07|123.97|124.95|123.85|102
1648288200000|2022-03-26 09:50:00|124.96|123.86|125.18|124.08|125.18|124.08|124.96|123.86|88
1648288500000|2022-03-26 09:55:00|125.19|124.09|125.17|124.07|125.25|124.15|125.15|124.05|96
1648288800000|2022-03-26 10:00:00|125.16|124.06|125.14|124.04|125.26|124.16|125.12|124.02|97
1648289100000|2022-03-26 10:05:00|125.15|124.05|125.37|124.27|125.37|124.27|125.15|124.05|157
1648289400000|2022-03-26 10:10:00|125.36|124.26|125.4|124.3|125.46|124.36|125.35|124.25|103
1648289700000|2022-03-26 10:15:00|125.41|124.31|125.43|124.33|125.54|124.44|125.4|124.3|79
1648290000000|2022-03-26 10:20:00|125.44|124.34|125.24|124.14|125.46|124.36|125.23|124.13|125
1648290300000|2022-03-26 10:25:00|125.23|124.13|125.13|124.03|125.24|124.14|125.11|124.01|60
1648290600000|2022-03-26 10:30:00|125.14|124.04|125.23|124.13|125.24|124.14|125.11|124.01|103
1648290900000|2022-03-26 10:35:00|125.24|124.14|125.19|124.09|125.36|124.26|125.16|124.06|102
1648291200000|2022-03-26 10:40:00|125.2|124.1|125.12|124.02|125.26|124.16|125.11|124.01|150
1648291500000|2022-03-26 10:45:00|125.11|124.01|125.06|123.96|125.16|124.06|125.06|123.96|98
1648291800000|2022-03-26 10:50:00|125.07|123.97|125.13|124.03|125.2|124.1|125.06|123.96|132
1648292100000|2022-03-26 10:55:00|125.14|124.04|125.17|124.07|125.24|124.14|125.11|124.01|88
1648292400000|2022-03-26 11:00:00|125.16|124.06|125.14|124.04|125.24|124.14|125.13|124.03|115
1648292700000|2022-03-26 11:05:00|125.13|124.03|125.06|123.96|125.17|124.07|125.06|123.96|85
1648293000000|2022-03-26 11:10:00|125.05|123.95|125.16|124.06|125.18|124.08|125.04|123.94|73
1648293300000|2022-03-26 11:15:00|125.17|124.07|125.16|124.06|125.17|124.07|125.03|123.93|132
1648293600000|2022-03-26 11:20:00|125.17|124.07|125.26|124.16|125.27|124.17|125.15|124.05|81
1648293900000|2022-03-26 11:25:00|125.27|124.17|125.38|124.28|125.38|124.28|125.23|124.13|131
1648294200000|2022-03-26 11:30:00|125.36|124.26|125.34|124.24|125.57|124.47|125.34|124.24|157
1648294500000|2022-03-26 11:35:00|125.33|124.23|125.19|124.09|125.35|124.25|125.15|124.05|114
1648294800000|2022-03-26 11:40:00|125.18|124.08|125.17|124.07|125.19|124.09|125.12|124.02|91
1648295100000|2022-03-26 11:45:00|125.16|124.06|125.12|124.02|125.18|124.08|125.09|123.99|116
1648295400000|2022-03-26 11:50:00|125.11|124.01|125.18|124.08|125.18|124.08|125.11|124.01|100
1648295700000|2022-03-26 11:55:00|125.17|124.07|124.94|123.84|125.18|124.08|124.93|123.83|72
1648296000000|2022-03-26 12:00:00|124.93|123.83|124.93|123.83|124.97|123.87|124.76|123.66|103
1648296300000|2022-03-26 12:05:00|124.92|123.82|124.97|123.87|125.05|123.95|124.76|123.66|111
1648296600000|2022-03-26 12:10:00|124.98|123.88|124.85|123.75|124.98|123.88|124.84|123.74|88
1648296900000|2022-03-26 12:15:00|124.86|123.76|124.57|123.47|124.94|123.84|124.55|123.45|99
1648297200000|2022-03-26 12:20:00|124.58|123.48|124.42|123.32|124.58|123.48|124.27|123.17|104
1648297500000|2022-03-26 12:25:00|124.43|123.33|124.42|123.32|124.46|123.36|124.34|123.24|135
1648297800000|2022-03-26 12:30:00|124.43|123.33|124.2|123.1|124.46|123.36|124.03|122.93|154
1648298100000|2022-03-26 12:35:00|124.19|123.09|124.28|123.18|124.46|123.36|124.19|123.09|190
1648298400000|2022-03-26 12:40:00|124.27|123.17|124.57|123.47|124.58|123.48|124.24|123.14|129
1648298700000|2022-03-26 12:45:00|124.55|123.45|124.45|123.35|124.76|123.66|124.44|123.34|160
1648299000000|2022-03-26 12:50:00|124.44|123.34|124.55|123.45|124.56|123.46|124.32|123.22|145
1648299300000|2022-03-26 12:55:00|124.56|123.46|124.73|123.63|124.84|123.74|124.56|123.46|210
1648299600000|2022-03-26 13:00:00|124.72|123.62|124.64|123.54|124.84|123.74|124.62|123.52|163
1648299900000|2022-03-26 13:05:00|124.65|123.55|124.82|123.72|124.83|123.73|124.63|123.53|131
1648300200000|2022-03-26 13:10:00|124.81|123.71|124.55|123.45|124.83|123.73|124.54|123.44|105
1648300500000|2022-03-26 13:15:00|124.56|123.46|124.44|123.34|124.59|123.49|124.42|123.32|123
1648300800000|2022-03-26 13:20:00|124.45|123.35|124.33|123.23|124.45|123.35|124.3|123.2|110
1648301100000|2022-03-26 13:25:00|124.32|123.22|123.92|122.82|124.34|123.24|123.7|122.6|193
1648301400000|2022-03-26 13:30:00|123.91|122.81|123.74|122.64|124.02|122.92|123.55|122.45|219
1648301700000|2022-03-26 13:35:00|123.75|122.65|123.56|122.46|123.77|122.67|123.55|122.45|133
1648302000000|2022-03-26 13:40:00|123.55|122.45|123.73|122.63|123.75|122.65|123.53|122.43|164
1648302300000|2022-03-26 13:45:00|123.74|122.64|123.84|122.74|123.84|122.74|123.53|122.43|192
1648302600000|2022-03-26 13:50:00|123.83|122.73|123.56|122.46|123.89|122.79|123.53|122.43|159
1648302900000|2022-03-26 13:55:00|123.58|122.48|123.67|122.57|123.75|122.65|123.53|122.43|135
1648303200000|2022-03-26 14:00:00|123.66|122.56|123.73|122.63|123.86|122.76|123.65|122.55|155
1648303500000|2022-03-26 14:05:00|123.72|122.62|123.84|122.74|123.95|122.85|123.71|122.61|159
1648303800000|2022-03-26 14:10:00|123.83|122.73|123.69|122.59|123.87|122.77|123.66|122.56|132
1648304100000|2022-03-26 14:15:00|123.68|122.58|123.8|122.7|123.83|122.73|123.68|122.58|83
1648304400000|2022-03-26 14:20:00|123.81|122.71|123.67|122.57|123.81|122.71|123.6|122.5|156
1648304700000|2022-03-26 14:25:00|123.68|122.58|123.86|122.76|123.86|122.76|123.65|122.55|111
1648305000000|2022-03-26 14:30:00|123.87|122.77|123.63|122.53|123.92|122.82|123.62|122.52|140
1648305300000|2022-03-26 14:35:00|123.64|122.54|123.72|122.62|123.83|122.73|123.64|122.54|138
1648305600000|2022-03-26 14:40:00|123.71|122.61|123.63|122.53|123.73|122.63|123.6|122.5|118
1648305900000|2022-03-26 14:45:00|123.64|122.54|123.37|122.27|123.64|122.54|123.17|122.07|166
1648306200000|2022-03-26 14:50:00|123.38|122.28|123.35|122.25|123.44|122.34|123.23|122.13|138
1648306500000|2022-03-26 14:55:00|123.36|122.26|123.67|122.57|123.68|122.58|123.33|122.23|148
1648306800000|2022-03-26 15:00:00|123.66|122.56|123.63|122.53|123.76|122.66|123.62|122.52|90
1648307100000|2022-03-26 15:05:00|123.62|122.52|123.73|122.63|123.73|122.63|123.6|122.5|120
1648307400000|2022-03-26 15:10:00|123.74|122.64|123.76|122.66|123.76|122.66|123.65|122.55|127
1648307700000|2022-03-26 15:15:00|123.75|122.65|123.63|122.53|123.78|122.68|123.62|122.52|103
1648308000000|2022-03-26 15:20:00|123.64|122.54|123.82|122.72|123.83|122.73|123.63|122.53|129
1648308300000|2022-03-26 15:25:00|123.83|122.73|124.06|122.96|124.07|122.97|123.8|122.7|107
1648308600000|2022-03-26 15:30:00|124.05|122.95|123.93|122.83|124.05|122.95|123.81|122.71|202
1648308900000|2022-03-26 15:35:00|123.92|122.82|124.14|123.04|124.16|123.06|123.85|122.75|160
1648309200000|2022-03-26 15:40:00|124.15|123.05|124.06|122.96|124.15|123.05|124.04|122.94|113
1648309500000|2022-03-26 15:45:00|124.07|122.97|123.88|122.78|124.11|123.01|123.76|122.66|128
1648309800000|2022-03-26 15:50:00|123.85|122.75|123.54|122.44|123.85|122.75|123.47|122.37|117
1648310100000|2022-03-26 15:55:00|123.53|122.43|123.25|122.15|123.53|122.43|123.23|122.13|121
1648310400000|2022-03-26 16:00:00|123.26|122.16|123.38|122.28|123.53|122.43|123.24|122.14|140
1648310700000|2022-03-26 16:05:00|123.37|122.27|122.76|121.66|123.37|122.27|122.71|121.61|232
1648311000000|2022-03-26 16:10:00|122.75|121.65|122.55|121.45|122.8|121.7|122.52|121.42|174
1648311300000|2022-03-26 16:15:00|122.56|121.46|122.98|121.88|123.01|121.91|122.55|121.45|170
1648311600000|2022-03-26 16:20:00|122.97|121.87|123.35|122.25|123.36|122.26|122.96|121.86|143
1648311900000|2022-03-26 16:25:00|123.36|122.26|123.36|122.26|123.48|122.38|123.33|122.23|101
1648312200000|2022-03-26 16:30:00|123.37|122.27|123.58|122.48|123.59|122.49|123.23|122.13|119
1648312500000|2022-03-26 16:35:00|123.59|122.49|123.73|122.63|123.73|122.63|123.51|122.41|123
1648312800000|2022-03-26 16:40:00|123.74|122.64|123.78|122.68|123.8|122.7|123.71|122.61|101
1648313100000|2022-03-26 16:45:00|123.77|122.67|123.75|122.65|123.77|122.67|123.64|122.54|96
1648313400000|2022-03-26 16:50:00|123.74|122.64|123.84|122.74|123.84|122.74|123.62|122.52|105
1648313700000|2022-03-26 16:55:00|123.85|122.75|123.92|122.82|123.94|122.84|123.72|122.62|98
1648314000000|2022-03-26 17:00:00|123.93|122.83|123.76|122.66|123.94|122.84|123.66|122.56|119
1648314300000|2022-03-26 17:05:00|123.74|122.64|123.82|122.72|123.86|122.76|123.73|122.63|69
1648314600000|2022-03-26 17:10:00|123.83|122.73|123.92|122.82|124.02|122.92|123.64|122.54|117
1648314900000|2022-03-26 17:15:00|123.91|122.81|123.76|122.66|123.94|122.84|123.74|122.64|130
1648315200000|2022-03-26 17:20:00|123.77|122.67|123.73|122.63|123.77|122.67|123.69|122.59|152
1648315500000|2022-03-26 17:25:00|123.72|122.62|123.85|122.75|123.86|122.76|123.72|122.62|103
1648315800000|2022-03-26 17:30:00|123.86|122.76|123.67|122.57|123.86|122.76|123.64|122.54|134
1648316100000|2022-03-26 17:35:00|123.68|122.58|123.64|122.54|123.68|122.58|123.6|122.5|94
1648316400000|2022-03-26 17:40:00|123.65|122.55|123.6|122.5|123.66|122.56|123.53|122.43|117
1648316700000|2022-03-26 17:45:00|123.59|122.49|123.72|122.62|123.78|122.68|123.58|122.48|109
1648317000000|2022-03-26 17:50:00|123.73|122.63|123.73|122.63|123.78|122.68|123.72|122.62|106
1648317300000|2022-03-26 17:55:00|123.72|122.62|123.65|122.55|123.72|122.62|123.61|122.51|75
1648317600000|2022-03-26 18:00:00|123.66|122.56|123.78|122.68|123.87|122.77|123.66|122.56|81
1648317900000|2022-03-26 18:05:00|123.77|122.67|123.57|122.47|123.77|122.67|123.54|122.44|73
1648318200000|2022-03-26 18:10:00|123.58|122.48|123.53|122.43|123.58|122.48|123.5|122.4|77
1648318500000|2022-03-26 18:15:00|123.52|122.42|123.74|122.64|123.76|122.66|123.52|122.42|87
1648318800000|2022-03-26 18:20:00|123.73|122.63|123.74|122.64|123.74|122.64|123.66|122.56|86
1648319100000|2022-03-26 18:25:00|123.75|122.65|123.74|122.64|123.77|122.67|123.73|122.63|63
1648319400000|2022-03-26 18:30:00|123.75|122.65|123.81|122.71|123.82|122.72|123.72|122.62|105
1648319700000|2022-03-26 18:35:00|123.82|122.72|123.92|122.82|123.94|122.84|123.81|122.71|94
1648320000000|2022-03-26 18:40:00|123.93|122.83|123.75|122.65|124.06|122.96|123.74|122.64|157
1648320300000|2022-03-26 18:45:00|123.74|122.64|123.55|122.45|123.78|122.68|123.55|122.45|103
1648320600000|2022-03-26 18:50:00|123.56|122.46|123.62|122.52|123.65|122.55|123.55|122.45|105
1648320900000|2022-03-26 18:55:00|123.63|122.53|123.73|122.63|123.74|122.64|123.62|122.52|88
1648321200000|2022-03-26 19:00:00|123.74|122.64|123.76|122.66|123.77|122.67|123.73|122.63|57
1648321500000|2022-03-26 19:05:00|123.75|122.65|123.73|122.63|123.76|122.66|123.71|122.61|31
1648321800000|2022-03-26 19:10:00|123.72|122.62|123.67|122.57|123.73|122.63|123.65|122.55|109
1648322100000|2022-03-26 19:15:00|123.66|122.56|123.54|122.44|123.66|122.56|123.53|122.43|74
1648322400000|2022-03-26 19:20:00|123.55|122.45|123.54|122.44|123.58|122.48|123.52|122.42|98
1648322700000|2022-03-26 19:25:00|123.55|122.45|123.53|122.43|123.58|122.48|123.46|122.36|83
1648323000000|2022-03-26 19:30:00|123.52|122.42|123.73|122.63|123.73|122.63|123.5|122.4|182
1648323300000|2022-03-26 19:35:00|123.72|122.62|123.82|122.72|123.95|122.85|123.72|122.62|144
1648323600000|2022-03-26 19:40:00|123.83|122.73|123.79|122.69|123.86|122.76|123.75|122.65|99
1648323900000|2022-03-26 19:45:00|123.78|122.68|123.85|122.75|123.85|122.75|123.75|122.65|137
1648324200000|2022-03-26 19:50:00|123.84|122.74|123.82|122.72|123.85|122.75|123.77|122.67|114
1648324500000|2022-03-26 19:55:00|123.83|122.73|124.61|123.51|124.65|123.55|123.8|122.7|118
1648324800000|2022-03-26 20:00:00|124.6|123.5|124.65|123.55|124.66|123.56|124.16|123.06|278
1648325100000|2022-03-26 20:05:00|124.64|123.54|124.93|123.83|124.93|123.83|124.64|123.54|166
1648325400000|2022-03-26 20:10:00|124.92|123.82|125.04|123.94|125.04|123.94|124.85|123.75|190
1648325700000|2022-03-26 20:15:00|125.05|123.95|125.03|123.93|125.39|124.29|124.95|123.85|298
1648326000000|2022-03-26 20:20:00|125.02|123.92|125.51|124.41|125.52|124.42|124.9|123.8|241
1648326300000|2022-03-26 20:25:00|125.53|124.43|125.63|124.53|125.93|124.83|125.48|124.38|234
1648326600000|2022-03-26 20:30:00|125.64|124.54|125.74|124.64|125.74|124.64|125.56|124.46|164
1648326900000|2022-03-26 20:35:00|125.75|124.65|126.11|125.01|126.12|125.02|125.67|124.57|254
1648327200000|2022-03-26 20:40:00|126.12|125.02|126|124.9|126.12|125.02|125.94|124.84|190
1648327500000|2022-03-26 20:45:00|125.99|124.89|125.17|124.07|126|124.9|125.13|124.03|281
1648327800000|2022-03-26 20:50:00|125.18|124.08|125.54|124.44|125.66|124.56|125.17|124.07|274
1648328100000|2022-03-26 20:55:00|125.53|124.43|125.59|124.49|125.62|124.52|125.47|124.37|114
1648328400000|2022-03-26 21:00:00|125.58|124.48|125.35|124.25|125.66|124.56|125.35|124.25|190
1648328700000|2022-03-26 21:05:00|125.34|124.24|125.1|124|125.35|124.25|125.04|123.94|234
1648329000000|2022-03-26 21:10:00|125.11|124.01|125.31|124.21|125.39|124.29|125.07|123.97|154
1648329300000|2022-03-26 21:15:00|125.32|124.22|125.16|124.06|125.33|124.23|125.09|123.99|136
1648329600000|2022-03-26 21:20:00|125.15|124.05|125.07|123.97|125.16|124.06|125.03|123.93|146
1648329900000|2022-03-26 21:25:00|125.06|123.96|124.96|123.86|125.07|123.97|124.95|123.85|150
1648330200000|2022-03-26 21:30:00|124.94|123.84|125.06|123.96|125.1|124|124.94|123.84|127
1648330500000|2022-03-26 21:35:00|125.07|123.97|125.27|124.17|125.27|124.17|125.03|123.93|91
1648330800000|2022-03-26 21:40:00|125.26|124.16|125.35|124.25|125.35|124.25|125.26|124.16|67
1648331100000|2022-03-26 21:45:00|125.36|124.26|125.6|124.5|125.6|124.5|125.35|124.25|77
1648331400000|2022-03-26 21:50:00|125.59|124.49|125.65|124.55|125.69|124.59|125.54|124.44|86
1648331700000|2022-03-26 21:55:00|125.64|124.54|125.85|124.75|125.86|124.76|125.63|124.53|90
1648332000000|2022-03-26 22:00:00|125.86|124.76|125.67|124.57|125.86|124.76|125.58|124.48|103
1648332300000|2022-03-26 22:05:00|125.66|124.56|125.62|124.52|125.75|124.65|125.61|124.51|134
1648332600000|2022-03-26 22:10:00|125.63|124.53|125.64|124.54|125.7|124.6|125.59|124.49|96
1648332900000|2022-03-26 22:15:00|125.65|124.55|125.66|124.56|125.67|124.57|125.61|124.51|65
1648333200000|2022-03-26 22:20:00|125.67|124.57|125.77|124.67|125.87|124.77|125.66|124.56|92
1648333500000|2022-03-26 22:25:00|125.76|124.66|125.69|124.59|125.84|124.74|125.68|124.58|88
1648333800000|2022-03-26 22:30:00|125.68|124.58|125.64|124.54|125.68|124.58|125.53|124.43|118
1648334100000|2022-03-26 22:35:00|125.63|124.53|125.54|124.44|125.65|124.55|125.53|124.43|141
1648334400000|2022-03-26 22:40:00|125.53|124.43|125.51|124.41|125.56|124.46|125.46|124.36|114
1648334700000|2022-03-26 22:45:00|125.52|124.42|125.56|124.46|125.59|124.49|125.51|124.41|123
1648335000000|2022-03-26 22:50:00|125.57|124.47|125.47|124.37|125.57|124.47|125.45|124.35|119
1648335300000|2022-03-26 22:55:00|125.46|124.36|125.45|124.35|125.47|124.37|125.43|124.33|91
1648335600000|2022-03-26 23:00:00|125.44|124.34|125.62|124.52|125.65|124.55|125.44|124.34|115
1648335900000|2022-03-26 23:05:00|125.63|124.53|125.61|124.51|125.68|124.58|125.53|124.43|128
1648336200000|2022-03-26 23:10:00|125.6|124.5|125.52|124.42|125.66|124.56|125.51|124.41|134
1648336500000|2022-03-26 23:15:00|125.53|124.43|125.63|124.53|125.71|124.61|125.52|124.42|164
1648336800000|2022-03-26 23:20:00|125.64|124.54|125.64|124.54|125.67|124.57|125.62|124.52|93
1648337100000|2022-03-26 23:25:00|125.65|124.55|125.63|124.53|125.66|124.56|125.62|124.52|81
1648337400000|2022-03-26 23:30:00|125.62|124.52|125.41|124.31|125.65|124.55|125.41|124.31|134
1648337700000|2022-03-26 23:35:00|125.42|124.32|125.18|124.08|125.45|124.35|125.14|124.04|119
1648338000000|2022-03-26 23:40:00|125.19|124.09|125.45|124.35|125.46|124.36|125.16|124.06|134
1648338300000|2022-03-26 23:45:00|125.46|124.36|125.43|124.33|125.52|124.42|125.35|124.25|107
1648338600000|2022-03-26 23:50:00|125.44|124.34|125.44|124.34|125.47|124.37|125.43|124.33|109
1648338900000|2022-03-26 23:55:00|125.43|124.33|125.36|124.26|125.47|124.37|125.31|124.21|115
1648339200000|2022-03-27 00:00:00|125.37|124.27|125.43|124.33|125.48|124.38|125.37|124.27|140
1648339500000|2022-03-27 00:05:00|125.44|124.34|125.45|124.35|125.45|124.35|125.34|124.24|99
1648339800000|2022-03-27 00:10:00|125.44|124.34|125.46|124.36|125.58|124.48|125.41|124.31|127
1648340100000|2022-03-27 00:15:00|125.45|124.35|125.53|124.43|125.56|124.46|125.43|124.33|85
1648340400000|2022-03-27 00:20:00|125.54|124.44|125.72|124.62|125.72|124.62|125.52|124.42|95
1648340700000|2022-03-27 00:25:00|125.71|124.61|125.58|124.48|125.72|124.62|125.57|124.47|95
1648341000000|2022-03-27 00:30:00|125.59|124.49|125.49|124.39|125.59|124.49|125.41|124.31|99
1648341300000|2022-03-27 00:35:00|125.5|124.4|125.51|124.41|125.56|124.46|125.36|124.26|176
1648341600000|2022-03-27 00:40:00|125.52|124.42|125.49|124.39|125.56|124.46|125.44|124.34|115
1648341900000|2022-03-27 00:45:00|125.48|124.38|125.6|124.5|125.61|124.51|125.48|124.38|143
1648342200000|2022-03-27 00:50:00|125.61|124.51|125.8|124.7|125.81|124.71|125.58|124.48|143
1648342500000|2022-03-27 00:55:00|125.81|124.71|125.84|124.74|125.89|124.79|125.77|124.67|136
1648342800000|2022-03-27 01:00:00|125.83|124.73|126.08|124.98|126.08|124.98|125.83|124.73|120
1648343100000|2022-03-27 01:05:00|126.07|124.97|125.67|124.57|126.07|124.97|125.66|124.56|155
1648343400000|2022-03-27 01:10:00|125.68|124.58|125.48|124.38|125.68|124.58|125.41|124.31|124
1648343700000|2022-03-27 01:15:00|125.47|124.37|125.47|124.37|125.59|124.49|125.43|124.33|110
1648344000000|2022-03-27 01:20:00|125.48|124.38|125.45|124.35|125.49|124.39|125.43|124.33|107
1648344300000|2022-03-27 01:25:00|125.46|124.36|125.41|124.31|125.56|124.46|125.41|124.31|112
1648344600000|2022-03-27 01:30:00|125.42|124.32|125.56|124.46|125.68|124.58|125.34|124.24|155
1648344900000|2022-03-27 01:35:00|125.57|124.47|125.47|124.37|125.65|124.55|125.45|124.35|74
1648345200000|2022-03-27 01:40:00|125.48|124.38|125.67|124.57|125.69|124.59|125.48|124.38|106
1648345500000|2022-03-27 01:45:00|125.68|124.58|125.75|124.65|125.78|124.68|125.67|124.57|61
1648345800000|2022-03-27 01:50:00|125.74|124.64|125.86|124.76|125.87|124.77|125.74|124.64|92
1648346100000|2022-03-27 01:55:00|125.87|124.77|125.89|124.79|125.9|124.8|125.86|124.76|70
1648346400000|2022-03-27 02:00:00|125.9|124.8|125.75|124.65|125.9|124.8|125.74|124.64|73
1648346700000|2022-03-27 02:05:00|125.76|124.66|126.13|125.03|126.21|125.11|125.74|124.64|177
1648347000000|2022-03-27 02:10:00|126.14|125.04|126.27|125.17|126.27|125.17|126.04|124.94|233
1648347300000|2022-03-27 02:15:00|126.28|125.18|125.96|124.86|126.35|125.25|125.96|124.86|185
1648347600000|2022-03-27 02:20:00|125.97|124.87|126.07|124.97|126.08|124.98|125.94|124.84|89
1648347900000|2022-03-27 02:25:00|126.08|124.98|125.84|124.74|126.08|124.98|125.82|124.72|177
1648348200000|2022-03-27 02:30:00|125.85|124.75|125.73|124.63|125.92|124.82|125.72|124.62|153
1648348500000|2022-03-27 02:35:00|125.72|124.62|125.66|124.56|125.72|124.62|125.62|124.52|98
1648348800000|2022-03-27 02:40:00|125.67|124.57|125.43|124.33|125.74|124.64|125.43|124.33|149
1648349100000|2022-03-27 02:45:00|125.44|124.34|125.49|124.39|125.57|124.47|125.42|124.32|138
1648349400000|2022-03-27 02:50:00|125.5|124.4|125.57|124.47|125.59|124.49|125.5|124.4|80
1648349700000|2022-03-27 02:55:00|125.58|124.48|125.83|124.73|125.83|124.73|125.57|124.47|99
1648350000000|2022-03-27 03:00:00|125.84|124.74|125.79|124.69|125.97|124.87|125.78|124.68|116
1648350300000|2022-03-27 03:05:00|125.78|124.68|125.76|124.66|125.84|124.74|125.75|124.65|108
1648350600000|2022-03-27 03:10:00|125.75|124.65|125.83|124.73|125.83|124.73|125.75|124.65|100
1648350900000|2022-03-27 03:15:00|125.82|124.72|125.75|124.65|125.85|124.75|125.73|124.63|81
1648351200000|2022-03-27 03:20:00|125.74|124.64|125.77|124.67|125.78|124.68|125.73|124.63|43
1648351500000|2022-03-27 03:25:00|125.78|124.68|125.83|124.73|125.85|124.75|125.77|124.67|98
1648351800000|2022-03-27 03:30:00|125.84|124.74|125.82|124.72|125.97|124.87|125.81|124.71|169
1648352100000|2022-03-27 03:35:00|125.81|124.71|125.84|124.74|125.86|124.76|125.81|124.71|100
1648352400000|2022-03-27 03:40:00|125.85|124.75|125.84|124.74|125.95|124.85|125.81|124.71|99
1648352700000|2022-03-27 03:45:00|125.83|124.73|126.32|125.22|126.34|125.24|125.73|124.63|187
1648353000000|2022-03-27 03:50:00|126.33|125.23|126.24|125.14|126.34|125.24|126.14|125.04|146
1648353300000|2022-03-27 03:55:00|126.23|125.13|127.1|126|127.12|126.02|126.23|125.13|259
1648353600000|2022-03-27 04:00:00|127.11|126.01|127.21|126.11|127.23|126.13|127.1|126|118
1648353900000|2022-03-27 04:05:00|127.2|126.1|127.24|126.14|127.29|126.19|127.2|126.1|116
1648354200000|2022-03-27 04:10:00|127.23|126.13|127.12|126.02|127.28|126.18|127.12|126.02|161
1648354500000|2022-03-27 04:15:00|127.13|126.03|126.82|125.72|127.13|126.03|126.82|125.72|156
1648354800000|2022-03-27 04:20:00|126.81|125.71|126.53|125.43|126.83|125.73|126.47|125.37|129
1648355100000|2022-03-27 04:25:00|126.52|125.42|126.45|125.35|126.57|125.47|126.43|125.33|170
1648355400000|2022-03-27 04:30:00|126.44|125.34|126.44|125.34|126.62|125.52|126.33|125.23|182
1648355700000|2022-03-27 04:35:00|126.45|125.35|126.41|125.31|126.48|125.38|126.4|125.3|112
1648356000000|2022-03-27 04:40:00|126.42|125.32|126.64|125.54|126.77|125.67|126.41|125.31|145
1648356300000|2022-03-27 04:45:00|126.63|125.53|126.85|125.75|126.86|125.76|126.63|125.53|79
1648356600000|2022-03-27 04:50:00|126.86|125.76|126.92|125.82|126.93|125.83|126.82|125.72|80
1648356900000|2022-03-27 04:55:00|126.93|125.83|126.84|125.74|126.97|125.87|126.84|125.74|110
1648357200000|2022-03-27 05:00:00|126.85|125.75|126.61|125.51|126.86|125.76|126.6|125.5|96
1648357500000|2022-03-27 05:05:00|126.6|125.5|126.62|125.52|126.66|125.56|126.6|125.5|84
1648357800000|2022-03-27 05:10:00|126.63|125.53|126.66|125.56|126.66|125.56|126.62|125.52|66
1648358100000|2022-03-27 05:15:00|126.67|125.57|126.56|125.46|126.69|125.59|126.56|125.46|90
1648358400000|2022-03-27 05:20:00|126.57|125.47|126.63|125.53|126.65|125.55|126.56|125.46|112
1648358700000|2022-03-27 05:25:00|126.64|125.54|126.66|125.56|126.67|125.57|126.62|125.52|120
1648359000000|2022-03-27 05:30:00|126.67|125.57|126.66|125.56|126.67|125.57|126.65|125.55|64
1648359300000|2022-03-27 05:35:00|126.65|125.55|126.56|125.46|126.72|125.62|126.56|125.46|149
1648359600000|2022-03-27 05:40:00|126.57|125.47|126.57|125.47|126.57|125.47|126.54|125.44|73
1648359900000|2022-03-27 05:45:00|126.56|125.46|126.45|125.35|126.57|125.47|126.41|125.31|109
1648360200000|2022-03-27 05:50:00|126.44|125.34|126.45|125.35|126.46|125.36|126.42|125.32|96
1648360500000|2022-03-27 05:55:00|126.44|125.34|126.44|125.34|126.44|125.34|126.42|125.32|23
1648360800000|2022-03-27 06:00:00|126.43|125.33|126.45|125.35|126.45|125.35|126.42|125.32|31
1648361100000|2022-03-27 06:05:00|126.44|125.34|126.42|125.32|126.45|125.35|126.4|125.3|99
1648361400000|2022-03-27 06:10:00|126.43|125.33|126.51|125.41|126.52|125.42|126.41|125.31|121
1648361700000|2022-03-27 06:15:00|126.5|125.4|126.52|125.42|126.55|125.45|126.48|125.38|118
1648362000000|2022-03-27 06:20:00|126.53|125.43|126.62|125.52|126.63|125.53|126.52|125.42|80
1648362300000|2022-03-27 06:25:00|126.64|125.54|126.57|125.47|126.67|125.57|126.55|125.45|118
1648362600000|2022-03-27 06:30:00|126.56|125.46|126.55|125.45|126.65|125.55|126.53|125.43|111
1648362900000|2022-03-27 06:35:00|126.54|125.44|126.43|125.33|126.56|125.46|126.43|125.33|104
1648363200000|2022-03-27 06:40:00|126.42|125.32|126.43|125.33|126.43|125.33|126.37|125.27|86
1648363500000|2022-03-27 06:45:00|126.42|125.32|126.54|125.44|126.56|125.46|126.42|125.32|122
1648363800000|2022-03-27 06:50:00|126.53|125.43|126.52|125.42|126.56|125.46|126.49|125.39|80
1648364100000|2022-03-27 06:55:00|126.53|125.43|126.48|125.38|126.54|125.44|126.48|125.38|88
1648364400000|2022-03-27 07:00:00|126.47|125.37|126.41|125.31|126.47|125.37|126.4|125.3|146
1648364700000|2022-03-27 07:05:00|126.42|125.32|126.46|125.36|126.52|125.42|126.42|125.32|54
1648365000000|2022-03-27 07:10:00|126.47|125.37|126.52|125.42|126.53|125.43|126.46|125.36|91
1648365300000|2022-03-27 07:15:00|126.51|125.41|126.62|125.52|126.64|125.54|126.44|125.34|155
1648365600000|2022-03-27 07:20:00|126.61|125.51|126.56|125.46|126.62|125.52|126.54|125.44|72
1648365900000|2022-03-27 07:25:00|126.55|125.45|126.43|125.33|126.56|125.46|126.43|125.33|95
1648366200000|2022-03-27 07:30:00|126.44|125.34|126.34|125.24|126.44|125.34|126.33|125.23|99
1648366500000|2022-03-27 07:35:00|126.33|125.23|126.31|125.21|126.34|125.24|126.22|125.12|126
1648366800000|2022-03-27 07:40:00|126.32|125.22|126.23|125.13|126.32|125.22|126.22|125.12|66
1648367100000|2022-03-27 07:45:00|126.24|125.14|126.25|125.15|126.25|125.15|126.22|125.12|94
1648367400000|2022-03-27 07:50:00|126.24|125.14|126.19|125.09|126.27|125.17|126.18|125.08|78
1648367700000|2022-03-27 07:55:00|126.18|125.08|126.25|125.15|126.28|125.18|126.15|125.05|82
1648368000000|2022-03-27 08:00:00|126.24|125.14|126.42|125.32|126.45|125.35|126.24|125.14|120
1648368300000|2022-03-27 08:05:00|126.43|125.33|126.45|125.35|126.46|125.36|126.41|125.31|91
1648368600000|2022-03-27 08:10:00|126.43|125.33|126.41|125.31|126.43|125.33|126.4|125.3|87
1648368900000|2022-03-27 08:15:00|126.4|125.3|126.4|125.3|126.48|125.38|126.3|125.2|97
1648369200000|2022-03-27 08:20:00|126.39|125.29|126.29|125.19|126.42|125.32|126.29|125.19|101
1648369500000|2022-03-27 08:25:00|126.3|125.2|126.04|124.94|126.34|125.24|126.04|124.94|174
1648369800000|2022-03-27 08:30:00|126.03|124.93|125.86|124.76|126.12|125.02|125.85|124.75|139
1648370100000|2022-03-27 08:35:00|125.87|124.77|126.03|124.93|126.04|124.94|125.86|124.76|93
1648370400000|2022-03-27 08:40:00|126.02|124.92|126.06|124.96|126.09|124.99|126.02|124.92|79
1648370700000|2022-03-27 08:45:00|126.07|124.97|126.05|124.95|126.08|124.98|126.02|124.92|75
1648371000000|2022-03-27 08:50:00|126.06|124.96|126.06|124.96|126.12|125.02|126|124.9|94
1648371300000|2022-03-27 08:55:00|126.05|124.95|126.1|125|126.11|125.01|126|124.9|84
1648371600000|2022-03-27 09:00:00|126.11|125.01|126.29|125.19|126.31|125.21|126.1|125|122
1648371900000|2022-03-27 09:05:00|126.3|125.2|126.51|125.41|126.51|125.41|126.29|125.19|86
1648372200000|2022-03-27 09:10:00|126.5|125.4|126.53|125.43|126.62|125.52|126.42|125.32|115
1648372500000|2022-03-27 09:15:00|126.54|125.44|126.73|125.63|126.75|125.65|126.53|125.43|111
1648372800000|2022-03-27 09:20:00|126.72|125.62|126.62|125.52|126.74|125.64|126.62|125.52|60
1648373100000|2022-03-27 09:25:00|126.63|125.53|126.62|125.52|126.64|125.54|126.48|125.38|74
1648373400000|2022-03-27 09:30:00|126.63|125.53|126.8|125.7|126.82|125.72|126.56|125.46|68
1648373700000|2022-03-27 09:35:00|126.79|125.69|126.71|125.61|126.79|125.69|126.7|125.6|51
1648374000000|2022-03-27 09:40:00|126.72|125.62|126.7|125.6|126.74|125.64|126.7|125.6|97
1648374300000|2022-03-27 09:45:00|126.71|125.61|126.7|125.6|126.72|125.62|126.68|125.58|132
1648374600000|2022-03-27 09:50:00|126.69|125.59|126.53|125.43|126.71|125.61|126.5|125.4|92
1648374900000|2022-03-27 09:55:00|126.54|125.44|126.22|125.12|126.55|125.45|126.22|125.12|100
1648375200000|2022-03-27 10:00:00|126.21|125.11|126.31|125.21|126.4|125.3|126.14|125.04|102
1648375500000|2022-03-27 10:05:00|126.32|125.22|126.22|125.12|126.34|125.24|126.22|125.12|134
1648375800000|2022-03-27 10:10:00|126.23|125.13|126.25|125.15|126.34|125.24|126.22|125.12|87
1648376100000|2022-03-27 10:15:00|126.24|125.14|126.3|125.2|126.31|125.21|126.21|125.11|101
1648376400000|2022-03-27 10:20:00|126.29|125.19|126.38|125.28|126.41|125.31|126.29|125.19|89
1648376700000|2022-03-27 10:25:00|126.37|125.27|126.52|125.42|126.54|125.44|126.37|125.27|73
1648377000000|2022-03-27 10:30:00|126.53|125.43|126.52|125.42|126.53|125.43|126.35|125.25|67
1648377300000|2022-03-27 10:35:00|126.51|125.41|126.6|125.5|126.6|125.5|126.42|125.32|89
1648377600000|2022-03-27 10:40:00|126.61|125.51|126.63|125.53|126.68|125.58|126.57|125.47|106
1648377900000|2022-03-27 10:45:00|126.62|125.52|126.62|125.52|126.64|125.54|126.47|125.37|99
1648378200000|2022-03-27 10:50:00|126.61|125.51|126.58|125.48|126.64|125.54|126.58|125.48|101
1648378500000|2022-03-27 10:55:00|126.59|125.49|126.41|125.31|126.6|125.5|126.41|125.31|95
1648378800000|2022-03-27 11:00:00|126.42|125.32|126|124.9|126.42|125.32|125.94|124.84|171
1648379100000|2022-03-27 11:05:00|126.01|124.91|126.1|125|126.15|125.05|126|124.9|137
1648379400000|2022-03-27 11:10:00|126.09|124.99|126.02|124.92|126.14|125.04|126.01|124.91|117
1648379700000|2022-03-27 11:15:00|126.03|124.93|126.03|124.93|126.12|125.02|126.01|124.91|83
1648380000000|2022-03-27 11:20:00|126.02|124.92|126.09|124.99|126.1|125|125.97|124.87|121
1648380300000|2022-03-27 11:25:00|126.1|125|126.24|125.14|126.25|125.15|126.09|124.99|80
1648380600000|2022-03-27 11:30:00|126.25|125.15|126.24|125.14|126.36|125.26|126.2|125.1|94
1648380900000|2022-03-27 11:35:00|126.23|125.13|126.02|124.92|126.23|125.13|126|124.9|96
1648381200000|2022-03-27 11:40:00|126.03|124.93|126.02|124.92|126.05|124.95|125.95|124.85|68
1648381500000|2022-03-27 11:45:00|126.01|124.91|125.46|124.36|126.02|124.92|125.46|124.36|142
1648381800000|2022-03-27 11:50:00|125.47|124.37|125.31|124.21|125.48|124.38|125.31|124.21|115
1648382100000|2022-03-27 11:55:00|125.32|124.22|125.32|124.22|125.39|124.29|125.31|124.21|69
1648382400000|2022-03-27 12:00:00|125.31|124.21|125.12|124.02|125.31|124.21|124.93|123.83|173
1648382700000|2022-03-27 12:05:00|125.11|124.01|125.13|124.03|125.15|124.05|125.1|124|154
1648383000000|2022-03-27 12:10:00|125.14|124.04|125.11|124.01|125.14|124.04|125.09|123.99|88
1648383300000|2022-03-27 12:15:00|125.12|124.02|124.72|123.62|125.13|124.03|124.71|123.61|197
1648383600000|2022-03-27 12:20:00|124.71|123.61|124.8|123.7|124.91|123.81|124.64|123.54|184
1648383900000|2022-03-27 12:25:00|124.82|123.72|124.81|123.71|124.91|123.81|124.78|123.68|86
1648384200000|2022-03-27 12:30:00|124.8|123.7|124.75|123.65|124.85|123.75|124.55|123.45|174
1648384500000|2022-03-27 12:35:00|124.74|123.64|124.61|123.51|124.76|123.66|124.61|123.51|55
1648384800000|2022-03-27 12:40:00|124.62|123.52|124.62|123.52|124.71|123.61|124.6|123.5|101
1648385100000|2022-03-27 12:45:00|124.61|123.51|124.62|123.52|124.75|123.65|124.6|123.5|131
1648385400000|2022-03-27 12:50:00|124.61|123.51|124.43|123.33|124.65|123.55|124.35|123.25|113
1648385700000|2022-03-27 12:55:00|124.44|123.34|124.03|122.93|124.45|123.35|123.91|122.81|190
1648386000000|2022-03-27 13:00:00|124.04|122.94|124.4|123.3|124.41|123.31|123.87|122.77|224
1648386300000|2022-03-27 13:05:00|124.39|123.29|124.42|123.32|124.45|123.35|124.39|123.29|117
1648386600000|2022-03-27 13:10:00|124.41|123.31|124.7|123.6|124.7|123.6|124.4|123.3|151
1648386900000|2022-03-27 13:15:00|124.69|123.59|125.03|123.93|125.08|123.98|124.68|123.58|167
1648387200000|2022-03-27 13:20:00|125.02|123.92|124.95|123.85|125.03|123.93|124.91|123.81|77
1648387500000|2022-03-27 13:25:00|124.96|123.86|124.95|123.85|125.03|123.93|124.93|123.83|107
1648387800000|2022-03-27 13:30:00|124.94|123.84|124.85|123.75|124.95|123.85|124.82|123.72|138
1648388100000|2022-03-27 13:35:00|124.84|123.74|124.96|123.86|124.97|123.87|124.84|123.74|130
1648388400000|2022-03-27 13:40:00|124.95|123.85|125.14|124.04|125.15|124.05|124.95|123.85|124
1648388700000|2022-03-27 13:45:00|125.15|124.05|125.13|124.03|125.23|124.13|125.11|124.01|73
1648389000000|2022-03-27 13:50:00|125.12|124.02|125.32|124.22|125.32|124.22|125.12|124.02|48
1648389300000|2022-03-27 13:55:00|125.33|124.23|125.42|124.32|125.43|124.33|125.29|124.19|137
1648389600000|2022-03-27 14:00:00|125.43|124.33|125.32|124.22|125.43|124.33|125.26|124.16|144
1648389900000|2022-03-27 14:05:00|125.33|124.23|125.44|124.34|125.45|124.35|125.23|124.13|120
1648390200000|2022-03-27 14:10:00|125.45|124.35|125.5|124.4|125.51|124.41|125.42|124.32|55
1648390500000|2022-03-27 14:15:00|125.49|124.39|125.52|124.42|125.53|124.43|125.48|124.38|131
1648390800000|2022-03-27 14:20:00|125.51|124.41|125.47|124.37|125.52|124.42|125.45|124.35|52
1648391100000|2022-03-27 14:25:00|125.46|124.36|125.46|124.36|125.48|124.38|125.45|124.35|105
1648391400000|2022-03-27 14:30:00|125.45|124.35|125.54|124.44|125.56|124.46|125.43|124.33|113
1648391700000|2022-03-27 14:35:00|125.55|124.45|125.48|124.38|125.57|124.47|125.48|124.38|115
1648392000000|2022-03-27 14:40:00|125.47|124.37|125.24|124.14|125.49|124.39|125.24|124.14|166
1648392300000|2022-03-27 14:45:00|125.25|124.15|125.02|123.92|125.29|124.19|125.02|123.92|102
1648392600000|2022-03-27 14:50:00|125.03|123.93|125.14|124.04|125.15|124.05|125.02|123.92|104
1648392900000|2022-03-27 14:55:00|125.15|124.05|125.03|123.93|125.15|124.05|124.91|123.81|128
1648393200000|2022-03-27 15:00:00|125.02|123.92|125.03|123.93|125.22|124.12|125.01|123.91|128
1648393500000|2022-03-27 15:05:00|125.02|123.92|124.93|123.83|125.02|123.92|124.85|123.75|111
1648393800000|2022-03-27 15:10:00|124.94|123.84|124.95|123.85|125.04|123.94|124.89|123.79|125
1648394100000|2022-03-27 15:15:00|124.97|123.87|125.2|124.1|125.2|124.1|124.96|123.86|100
1648394400000|2022-03-27 15:20:00|125.21|124.11|125.73|124.63|125.78|124.68|125.2|124.1|221
1648394700000|2022-03-27 15:25:00|125.74|124.64|126.09|124.99|126.09|124.99|125.73|124.63|219
1648395000000|2022-03-27 15:30:00|126.1|125|126.27|125.17|126.33|125.23|125.84|124.74|242
1648395300000|2022-03-27 15:35:00|126.29|125.19|126.16|125.06|126.32|125.22|126.01|124.91|165
1648395600000|2022-03-27 15:40:00|126.17|125.07|126.32|125.22|126.34|125.24|126.02|124.92|138
1648395900000|2022-03-27 15:45:00|126.31|125.21|126.51|125.41|126.53|125.43|126.23|125.13|204
1648396200000|2022-03-27 15:50:00|126.52|125.42|126.36|125.26|126.56|125.46|126.32|125.22|165
1648396500000|2022-03-27 15:55:00|126.35|125.25|126.44|125.34|126.63|125.53|126.34|125.24|153
1648396800000|2022-03-27 16:00:00|126.43|125.33|126.53|125.43|126.63|125.53|126.29|125.19|243
1648397100000|2022-03-27 16:05:00|126.52|125.42|126.53|125.43|126.59|125.49|126.44|125.34|145
1648397400000|2022-03-27 16:10:00|126.54|125.44|126.05|124.95|126.54|125.44|125.84|124.74|357
1648397700000|2022-03-27 16:15:00|126.06|124.96|125.97|124.87|126.26|125.16|125.85|124.75|219
1648398000000|2022-03-27 16:20:00|126.02|124.92|126.04|124.94|126.16|125.06|125.95|124.85|176
1648398300000|2022-03-27 16:25:00|126.03|124.93|126.03|124.93|126.34|125.24|126.02|124.92|197
1648398600000|2022-03-27 16:30:00|126.04|124.94|126.21|125.11|126.3|125.2|126.04|124.94|169
1648398900000|2022-03-27 16:35:00|126.2|125.1|126.13|125.03|126.6|125.5|126.06|124.96|270
1648399200000|2022-03-27 16:40:00|126.11|125.01|126.32|125.22|126.46|125.36|126.11|125.01|244
1648399500000|2022-03-27 16:45:00|126.33|125.23|126.5|125.4|126.55|125.45|126.21|125.11|247
1648399800000|2022-03-27 16:50:00|126.51|125.41|126.55|125.45|126.56|125.46|126.42|125.32|192
1648400100000|2022-03-27 16:55:00|126.54|125.44|126.66|125.56|126.67|125.57|126.51|125.41|178
1648400400000|2022-03-27 17:00:00|126.65|125.55|126.34|125.24|126.7|125.6|126.25|125.15|201
1648400700000|2022-03-27 17:05:00|126.32|125.22|126.03|124.93|126.32|125.22|125.94|124.84|169
1648401000000|2022-03-27 17:10:00|126.04|124.94|125.88|124.78|126.08|124.98|125.88|124.78|145
1648401300000|2022-03-27 17:15:00|125.89|124.79|125.65|124.55|125.89|124.79|125.64|124.54|190
1648401600000|2022-03-27 17:20:00|125.66|124.56|125.65|124.55|125.73|124.63|125.47|124.37|196
1648401900000|2022-03-27 17:25:00|125.66|124.56|125.33|124.23|125.68|124.58|125.31|124.21|136
1648402200000|2022-03-27 17:30:00|125.34|124.24|125.26|124.16|125.45|124.35|125.17|124.07|157
1648402500000|2022-03-27 17:35:00|125.25|124.15|125.03|123.93|125.26|124.16|125.02|123.92|106
1648402800000|2022-03-27 17:40:00|125.04|123.94|124.98|123.88|125.08|123.98|124.98|123.88|72
1648403100000|2022-03-27 17:45:00|124.99|123.89|125.23|124.13|125.27|124.17|124.98|123.88|76
1648403400000|2022-03-27 17:50:00|125.24|124.14|125.44|124.34|125.47|124.37|125.14|124.04|167
1648403700000|2022-03-27 17:55:00|125.45|124.35|125.54|124.44|125.61|124.51|125.43|124.33|157
1648404000000|2022-03-27 18:00:00|125.55|124.45|125.46|124.36|125.56|124.46|125.31|124.21|162
1648404300000|2022-03-27 18:05:00|125.45|124.35|125.44|124.34|125.53|124.43|125.4|124.3|133
1648404600000|2022-03-27 18:10:00|125.45|124.35|125.52|124.42|125.53|124.43|125.4|124.3|105
1648404900000|2022-03-27 18:15:00|125.51|124.41|125.54|124.44|125.59|124.49|125.49|124.39|97
1648405200000|2022-03-27 18:20:00|125.53|124.43|125.45|124.35|125.55|124.45|125.39|124.29|118
1648405500000|2022-03-27 18:25:00|125.44|124.34|125.52|124.42|125.54|124.44|125.43|124.33|103
1648405800000|2022-03-27 18:30:00|125.53|124.43|125.52|124.42|125.55|124.45|125.5|124.4|87
1648406100000|2022-03-27 18:35:00|125.53|124.43|125.63|124.53|125.63|124.53|125.53|124.43|137
1648406400000|2022-03-27 18:40:00|125.62|124.52|125.65|124.55|125.66|124.56|125.6|124.5|120
1648406700000|2022-03-27 18:45:00|125.66|124.56|125.55|124.45|125.66|124.56|125.52|124.42|105
1648407000000|2022-03-27 18:50:00|125.54|124.44|125.72|124.62|125.73|124.63|125.52|124.42|94
1648407300000|2022-03-27 18:55:00|125.74|124.64|125.65|124.55|125.76|124.66|125.55|124.45|114
1648407600000|2022-03-27 19:00:00|125.66|124.56|125.58|124.48|125.76|124.66|125.56|124.46|147
1648407900000|2022-03-27 19:05:00|125.57|124.47|125.15|124.05|125.58|124.48|125.14|124.04|127
1648408200000|2022-03-27 19:10:00|125.16|124.06|124.92|123.82|125.17|124.07|124.87|123.77|133
1648408500000|2022-03-27 19:15:00|124.93|123.83|124.88|123.78|125.06|123.96|124.88|123.78|123
1648408800000|2022-03-27 19:20:00|124.89|123.79|124.93|123.83|124.97|123.87|124.89|123.79|99
1648409100000|2022-03-27 19:25:00|124.92|123.82|125.45|123.35|125.55|124.18|124.92|123.25|137
1648409400000|2022-03-27 19:30:00|125.46|123.36|125.32|123.22|125.46|123.36|125.31|123.21|109
1648409700000|2022-03-27 19:35:00|125.31|123.21|125.45|123.35|125.45|123.35|125.28|123.18|132
1648410000000|2022-03-27 19:40:00|125.44|123.34|125.44|123.34|125.53|123.43|125.36|123.26|143
1648410300000|2022-03-27 19:45:00|125.43|123.33|125.47|123.37|125.52|123.42|125.43|123.33|76
1648410600000|2022-03-27 19:50:00|125.48|123.38|125.47|123.37|125.54|123.44|125.43|123.33|61
1648410900000|2022-03-27 19:55:00|125.48|123.38|125.6|123.5|125.61|123.51|125.46|123.36|88
1648411200000|2022-03-27 20:00:00|125.61|123.51|125.61|123.51|125.64|123.54|125.59|123.49|95
1648411500000|2022-03-27 20:05:00|125.62|123.52|125.7|123.6|125.77|123.67|125.61|123.51|104
1648411800000|2022-03-27 20:10:00|125.69|123.59|125.64|123.54|125.73|123.63|125.61|123.51|90
1648412100000|2022-03-27 20:15:00|125.65|123.55|125.54|123.44|125.67|123.57|125.42|123.32|141
1648412400000|2022-03-27 20:20:00|125.55|123.45|125.34|123.24|125.55|123.45|125.31|123.21|113
1648412700000|2022-03-27 20:25:00|125.33|123.23|125.26|123.16|125.37|123.27|125.19|123.09|109
1648413000000|2022-03-27 20:30:00|125.27|123.17|125.64|123.54|125.64|123.54|125.27|123.17|117
1648413300000|2022-03-27 20:35:00|125.63|123.53|127.57|125.47|128.6|126.5|125.61|123.51|743
1648413600000|2022-03-27 20:40:00|127.56|125.46|127.45|125.35|127.91|125.81|127.28|125.18|603
1648413900000|2022-03-27 20:45:00|127.44|125.34|127.8|125.7|128.16|126.06|126.96|124.86|575
1648414200000|2022-03-27 20:50:00|127.79|125.69|128.11|126.01|128.72|126.62|127.76|125.66|501
1648414500000|2022-03-27 20:55:00|128.13|126.03|128.35|126.25|128.5|126.4|127.79|125.69|397
1648414800000|2022-03-27 21:00:00|128.34|126.24|127.73|126.63|128.48|126.96|127.68|126.21|466
1648415100000|2022-03-27 21:05:00|127.75|126.65|128|126.9|128.1|127|127.52|126.42|424
1648415400000|2022-03-27 21:10:00|127.99|126.89|127.84|126.74|128.12|127.02|127.76|126.66|318
1648415700000|2022-03-27 21:15:00|127.83|126.73|127.76|126.66|127.95|126.85|127.73|126.63|266
1648416000000|2022-03-27 21:20:00|127.75|126.65|128.18|127.08|128.23|127.13|127.73|126.63|279
1648416300000|2022-03-27 21:25:00|128.19|127.09|128.62|127.52|128.63|127.53|128.19|127.09|307
1648416600000|2022-03-27 21:30:00|128.61|127.51|128.94|127.84|128.99|127.89|128.11|127.01|548
1648416900000|2022-03-27 21:35:00|128.95|127.85|129.05|127.95|129.09|127.99|128.85|127.75|441
1648417200000|2022-03-27 21:40:00|129.06|127.96|129.48|128.38|129.5|128.4|128.98|127.88|424
1648417500000|2022-03-27 21:45:00|129.47|128.37|129.29|128.19|129.53|128.43|129.19|128.09|487
1648417800000|2022-03-27 21:50:00|129.3|128.2|129.33|128.23|129.4|128.3|129.02|127.92|497
1648418100000|2022-03-27 21:55:00|129.34|128.24|129.26|128.16|129.35|128.25|129.05|127.95|403
1648418400000|2022-03-27 22:00:00|129.25|128.15|128.71|127.61|129.29|128.19|128.44|127.34|590
1648418700000|2022-03-27 22:05:00|128.74|127.64|128.95|127.85|129|127.9|128.69|127.59|555
1648419000000|2022-03-27 22:10:00|128.96|127.86|129.05|127.95|129.06|127.96|128.83|127.73|410
1648419300000|2022-03-27 22:15:00|129.06|127.96|129.07|127.97|129.26|128.16|128.96|127.86|487
1648419600000|2022-03-27 22:20:00|129.08|127.98|129.27|128.17|129.31|128.21|129.05|127.95|480
1648419900000|2022-03-27 22:25:00|129.26|128.16|129.67|128.57|129.69|128.59|129.18|128.08|486
1648420200000|2022-03-27 22:30:00|129.66|128.56|129.63|128.53|129.66|128.56|129.4|128.3|314
1648420500000|2022-03-27 22:35:00|129.62|128.52|129.59|128.49|129.66|128.56|129.5|128.4|439
1648420800000|2022-03-27 22:40:00|129.57|128.47|129.26|128.16|129.64|128.54|129.22|128.12|403
1648421100000|2022-03-27 22:45:00|129.27|128.17|129.14|128.04|129.38|128.28|128.99|127.89|428
1648421400000|2022-03-27 22:50:00|129.15|128.05|128.95|127.85|129.2|128.1|128.82|127.72|477
1648421700000|2022-03-27 22:55:00|128.94|127.84|128.9|127.8|128.99|127.89|128.75|127.65|335
1648422000000|2022-03-27 23:00:00|128.89|127.79|129.45|128.35|129.46|128.36|128.88|127.78|362
1648422300000|2022-03-27 23:05:00|129.46|128.36|129.36|128.26|129.65|128.55|129.32|128.22|290
1648422600000|2022-03-27 23:10:00|129.35|128.25|129.04|127.94|129.37|128.27|128.94|127.84|326
1648422900000|2022-03-27 23:15:00|129.07|127.97|129.15|128.05|129.2|128.1|129.03|127.93|245
1648423200000|2022-03-27 23:20:00|129.17|128.07|129.4|128.3|129.44|128.34|129.14|128.04|373
1648423500000|2022-03-27 23:25:00|129.39|128.29|129.71|128.61|129.76|128.66|129.37|128.27|339
1648423800000|2022-03-27 23:30:00|129.72|128.62|129.67|128.57|129.79|128.69|129.6|128.5|291
1648424100000|2022-03-27 23:35:00|129.66|128.56|129.72|128.62|129.77|128.67|129.65|128.55|192
1648424400000|2022-03-27 23:40:00|129.69|128.59|129.82|128.72|129.96|128.86|129.62|128.52|418
1648424700000|2022-03-27 23:45:00|129.83|128.73|129.76|128.66|129.89|128.79|129.72|128.62|364
1648425000000|2022-03-27 23:50:00|129.78|128.68|129.98|128.88|129.98|128.88|129.72|128.62|379
1648425300000|2022-03-27 23:55:00|129.96|128.86|130.21|129.11|130.29|129.19|129.9|128.8|406
1648425600000|2022-03-28 00:00:00|130.22|129.12|129.8|128.7|130.32|129.22|129.71|128.61|474
1648425900000|2022-03-28 00:05:00|129.82|128.72|129.71|128.61|129.95|128.85|129.57|128.47|458
1648426200000|2022-03-28 00:10:00|129.7|128.6|129.7|128.6|129.84|128.74|129.63|128.53|331
1648426500000|2022-03-28 00:15:00|129.71|128.61|129.73|128.63|129.78|128.68|129.57|128.47|385
1648426800000|2022-03-28 00:20:00|129.74|128.64|129.66|128.56|129.79|128.69|129.62|128.52|337
1648427100000|2022-03-28 00:25:00|129.65|128.55|129.74|128.64|129.86|128.76|129.65|128.55|326
1648427400000|2022-03-28 00:30:00|129.73|128.63|130.8|129.7|131.14|130.04|129.73|128.63|690
1648427700000|2022-03-28 00:35:00|130.84|129.74|130.8|129.7|131.3|130.2|130.73|129.63|719
1648428000000|2022-03-28 00:40:00|130.79|129.69|130.41|129.31|130.92|129.82|130.39|129.29|647
1648428300000|2022-03-28 00:45:00|130.4|129.3|129.86|128.76|130.42|129.32|129.6|128.5|606
1648428600000|2022-03-28 00:50:00|129.87|128.77|129.89|128.79|130.16|129.06|129.59|128.49|530
1648428900000|2022-03-28 00:55:00|129.9|128.8|130.15|129.05|130.17|129.07|129.84|128.74|344
1648429200000|2022-03-28 01:00:00|130.14|129.04|130.04|128.94|130.27|129.17|130.01|128.91|470
1648429500000|2022-03-28 01:05:00|130.03|128.93|130.21|129.11|130.24|129.14|130.02|128.92|427
1648429800000|2022-03-28 01:10:00|130.2|129.1|130.47|129.37|130.5|129.4|130.2|129.1|405
1648430100000|2022-03-28 01:15:00|130.46|129.36|130.45|129.35|130.69|129.59|130.34|129.24|367
1648430400000|2022-03-28 01:20:00|130.44|129.34|130.52|129.42|130.65|129.55|130.43|129.33|315
1648430700000|2022-03-28 01:25:00|130.53|129.43|130.34|129.24|130.59|129.49|130.31|129.21|298
1648431000000|2022-03-28 01:30:00|130.31|129.21|130.21|129.11|130.44|129.34|130.2|129.1|375
1648431300000|2022-03-28 01:35:00|130.2|129.1|129.74|128.64|130.37|129.27|129.74|128.64|402
1648431600000|2022-03-28 01:40:00|129.78|128.68|130.2|129.1|130.23|129.13|129.77|128.67|274
1648431900000|2022-03-28 01:45:00|130.19|129.09|130.23|129.13|130.32|129.22|130.17|129.07|268
1648432200000|2022-03-28 01:50:00|130.25|129.15|130.4|129.3|130.54|129.44|130.25|129.15|275
1648432500000|2022-03-28 01:55:00|130.41|129.31|130.38|129.28|130.52|129.42|130.36|129.26|291
1648432800000|2022-03-28 02:00:00|130.39|129.29|130.35|129.25|130.53|129.43|130.34|129.24|315
1648433100000|2022-03-28 02:05:00|130.34|129.24|130.44|129.34|130.48|129.38|130.3|129.2|381
1648433400000|2022-03-28 02:10:00|130.43|129.33|130.22|129.12|130.45|129.35|130.19|129.09|249
1648433700000|2022-03-28 02:15:00|130.23|129.13|130.12|129.02|130.28|129.18|130.1|129|226
1648434000000|2022-03-28 02:20:00|130.13|129.03|130.07|128.97|130.21|129.11|130.07|128.97|139
1648434300000|2022-03-28 02:25:00|130.08|128.98|130.06|128.96|130.12|129.02|130.05|128.95|203
1648434600000|2022-03-28 02:30:00|130.07|128.97|130.13|129.03|130.19|129.09|130.05|128.95|290
1648434900000|2022-03-28 02:35:00|130.11|129.01|130.17|129.07|130.18|129.08|130.07|128.97|277
1648435200000|2022-03-28 02:40:00|130.16|129.06|130.3|129.2|130.35|129.25|130.16|129.06|292
1648435500000|2022-03-28 02:45:00|130.29|129.19|130.3|129.2|130.36|129.26|130.2|129.1|217
1648435800000|2022-03-28 02:50:00|130.29|129.19|130.31|129.21|130.37|129.27|130.27|129.17|241
1648436100000|2022-03-28 02:55:00|130.3|129.2|130.29|129.19|130.34|129.24|130.19|129.09|214
1648436400000|2022-03-28 03:00:00|130.3|129.2|130.33|129.23|130.39|129.29|130.21|129.11|230
1648436700000|2022-03-28 03:05:00|130.34|129.24|130.03|128.93|130.42|129.32|130.02|128.92|321
1648437000000|2022-03-28 03:10:00|130.04|128.94|130.12|129.02|130.15|129.05|129.94|128.84|270
1648437300000|2022-03-28 03:15:00|130.11|129.01|130.31|129.21|130.33|129.23|130.11|129.01|139
1648437600000|2022-03-28 03:20:00|130.32|129.22|130.94|129.84|130.99|129.89|130.3|129.2|346
1648437900000|2022-03-28 03:25:00|130.95|129.85|130.82|129.72|130.97|129.87|130.79|129.69|195
1648438200000|2022-03-28 03:30:00|130.83|129.73|130.56|129.46|130.83|129.73|130.54|129.44|195
1648438500000|2022-03-28 03:35:00|130.57|129.47|130.76|129.66|130.79|129.69|130.43|129.33|238
1648438800000|2022-03-28 03:40:00|130.77|129.67|130.85|129.75|130.89|129.79|130.62|129.52|331
1648439100000|2022-03-28 03:45:00|130.86|129.76|131.08|129.98|131.32|130.22|130.85|129.75|418
1648439400000|2022-03-28 03:50:00|131.04|129.94|131.2|130.1|131.27|130.17|130.99|129.89|224
1648439700000|2022-03-28 03:55:00|131.21|130.11|130.75|129.65|131.22|130.12|130.75|129.65|297
1648440000000|2022-03-28 04:00:00|130.74|129.64|130.78|129.68|130.82|129.72|130.67|129.57|313
1648440300000|2022-03-28 04:05:00|130.77|129.67|130.52|129.42|130.79|129.69|130.48|129.38|320
1648440600000|2022-03-28 04:10:00|130.51|129.41|130.53|129.43|130.6|129.5|130.47|129.37|288
1648440900000|2022-03-28 04:15:00|130.52|129.42|130.49|129.39|130.67|129.57|130.42|129.32|268
1648441200000|2022-03-28 04:20:00|130.48|129.38|130.46|129.36|130.61|129.51|130.4|129.3|282
1648441500000|2022-03-28 04:25:00|130.45|129.35|130.63|129.53|130.68|129.58|130.33|129.23|371
1648441800000|2022-03-28 04:30:00|130.61|129.51|130.85|129.75|130.92|129.82|130.61|129.51|273
1648442100000|2022-03-28 04:35:00|130.86|129.76|130.63|129.53|130.91|129.81|130.63|129.53|195
1648442400000|2022-03-28 04:40:00|130.62|129.52|130.6|129.5|130.76|129.66|130.6|129.5|155
1648442700000|2022-03-28 04:45:00|130.59|129.49|130.62|129.52|130.73|129.63|130.48|129.38|205
1648443000000|2022-03-28 04:50:00|130.61|129.51|130.81|129.71|131.02|129.92|130.53|129.43|237
1648443300000|2022-03-28 04:55:00|130.82|129.72|130.92|129.82|131.09|129.99|130.8|129.7|327
1648443600000|2022-03-28 05:00:00|130.91|129.81|131.01|129.91|131.01|129.91|130.77|129.67|397
1648443900000|2022-03-28 05:05:00|131|129.9|130.96|129.86|131.04|129.94|130.89|129.79|317
1648444200000|2022-03-28 05:10:00|130.97|129.87|131.33|130.23|131.35|130.25|130.95|129.85|424
1648444500000|2022-03-28 05:15:00|131.34|130.24|131.55|130.45|131.69|130.59|131.19|130.09|513
1648444800000|2022-03-28 05:20:00|131.57|130.47|131.31|130.21|131.57|130.47|131.29|130.19|362
1648445100000|2022-03-28 05:25:00|131.29|130.19|131.52|130.42|131.64|130.54|131.22|130.12|250
1648445400000|2022-03-28 05:30:00|131.53|130.43|132.03|130.93|132.24|131.14|131.52|130.42|399
1648445700000|2022-03-28 05:35:00|132.02|130.92|132.21|131.11|132.24|131.14|131.83|130.73|396
1648446000000|2022-03-28 05:40:00|132.2|131.1|132.3|131.2|132.44|131.34|132.09|130.99|383
1648446300000|2022-03-28 05:45:00|132.32|131.22|132.48|131.38|132.54|131.44|132.27|131.17|466
1648446600000|2022-03-28 05:50:00|132.47|131.37|132.86|131.76|132.96|131.86|132.44|131.34|497
1648446900000|2022-03-28 05:55:00|132.88|131.78|132.64|131.54|132.92|131.82|132.29|131.19|490
1648447200000|2022-03-28 06:00:00|132.63|131.53|132.43|131.33|132.72|131.62|132.35|131.25|335
1648447500000|2022-03-28 06:05:00|132.42|131.32|131.93|130.83|132.56|131.46|131.45|130.35|571
1648447800000|2022-03-28 06:10:00|131.91|130.81|131.35|130.25|132.07|130.97|131.35|130.25|471
1648448100000|2022-03-28 06:15:00|131.36|130.26|131.33|130.23|132.05|130.95|131.29|130.19|582
1648448400000|2022-03-28 06:20:00|131.36|130.26|131.95|130.85|132.01|130.91|131.36|130.26|490
1648448700000|2022-03-28 06:25:00|131.94|130.84|131.87|130.77|132.02|130.92|131.86|130.76|297
1648449000000|2022-03-28 06:30:00|131.88|130.78|132.35|131.25|132.38|131.28|131.88|130.78|454
1648449300000|2022-03-28 06:35:00|132.36|131.26|132.5|131.4|132.68|131.58|132.24|131.14|393
1648449600000|2022-03-28 06:40:00|132.49|131.39|132.43|131.33|132.54|131.44|132.31|131.21|266
1648449900000|2022-03-28 06:45:00|132.42|131.32|132.28|131.18|132.43|131.33|132.12|131.02|366
1648450200000|2022-03-28 06:50:00|132.26|131.16|132.02|130.92|132.3|131.2|131.87|130.77|338
1648450500000|2022-03-28 06:55:00|132.03|130.93|132|130.9|132.07|130.97|131.87|130.77|273
1648450800000|2022-03-28 07:00:00|131.99|130.89|132.21|131.11|132.25|131.15|131.98|130.88|268
1648451100000|2022-03-28 07:05:00|132.2|131.1|132.16|131.06|132.23|131.13|132.04|130.94|304
1648451400000|2022-03-28 07:10:00|132.15|131.05|132.3|131.2|132.33|131.23|132.1|131|320
1648451700000|2022-03-28 07:15:00|132.29|131.19|131.94|130.84|132.29|131.19|131.93|130.83|248
1648452000000|2022-03-28 07:20:00|131.95|130.85|132.04|130.94|132.07|130.97|131.9|130.8|313
1648452300000|2022-03-28 07:25:00|132.05|130.95|132.09|130.99|132.16|131.06|132.01|130.91|307
1648452600000|2022-03-28 07:30:00|132.1|131|132.12|131.02|132.2|131.1|132.07|130.97|195
1648452900000|2022-03-28 07:35:00|132.13|131.03|132.09|130.99|132.22|131.12|132.03|130.93|315
1648453200000|2022-03-28 07:40:00|132.08|130.98|132.08|130.98|132.13|131.03|132.02|130.92|245
1648453500000|2022-03-28 07:45:00|132.09|130.99|132.09|130.99|132.16|131.06|132.08|130.98|225
1648453800000|2022-03-28 07:50:00|132.08|130.98|132.08|130.98|132.13|131.03|132.01|130.91|219
1648454100000|2022-03-28 07:55:00|132.07|130.97|132.02|130.92|132.2|131.1|132|130.9|246
1648454400000|2022-03-28 08:00:00|132.03|130.93|132.01|130.91|132.11|131.01|131.89|130.79|230
1648454700000|2022-03-28 08:05:00|132.02|130.92|131.64|130.54|132.05|130.95|131.59|130.49|258
1648455000000|2022-03-28 08:10:00|131.63|130.53|131.6|130.5|131.74|130.64|131.58|130.48|241
1648455300000|2022-03-28 08:15:00|131.59|130.49|131.42|130.32|131.59|130.49|131.04|129.94|354
1648455600000|2022-03-28 08:20:00|131.44|130.34|131.64|130.54|131.65|130.55|131.41|130.31|297
1648455900000|2022-03-28 08:25:00|131.63|130.53|131.86|130.76|131.93|130.83|131.62|130.52|212
1648456200000|2022-03-28 08:30:00|131.85|130.75|131.64|130.54|132.05|130.95|131.62|130.52|254
1648456500000|2022-03-28 08:35:00|131.63|130.53|131.64|130.54|131.78|130.68|131.61|130.51|308
1648456800000|2022-03-28 08:40:00|131.63|130.53|131.85|130.75|131.93|130.83|131.63|130.53|306
1648457100000|2022-03-28 08:45:00|131.84|130.74|131.9|130.8|131.97|130.87|131.8|130.7|264
1648457400000|2022-03-28 08:50:00|131.89|130.79|131.85|130.75|131.92|130.82|131.72|130.62|295
1648457700000|2022-03-28 08:55:00|131.84|130.74|131.91|130.81|132.16|131.06|131.79|130.69|311
1648458000000|2022-03-28 09:00:00|131.9|130.8|132.02|130.92|132.04|130.94|131.83|130.73|271
1648458300000|2022-03-28 09:05:00|132.01|130.91|131.84|130.74|132.02|130.92|131.84|130.74|275
1648458600000|2022-03-28 09:10:00|131.85|130.75|131.97|130.87|132.03|130.93|131.79|130.69|345
1648458900000|2022-03-28 09:15:00|131.96|130.86|131.96|130.86|131.99|130.89|131.91|130.81|199
1648459200000|2022-03-28 09:20:00|131.97|130.87|132.06|130.96|132.07|130.97|131.93|130.83|276
1648459500000|2022-03-28 09:25:00|132.07|130.97|132.13|131.03|132.16|131.06|131.93|130.83|273
1648459800000|2022-03-28 09:30:00|132.12|131.02|132.02|130.92|132.15|131.05|131.93|130.83|399
1648460100000|2022-03-28 09:35:00|132.01|130.91|132.07|130.97|132.1|131|131.97|130.87|280
1648460400000|2022-03-28 09:40:00|132.06|130.96|132.08|130.98|132.13|131.03|132.05|130.95|133
1648460700000|2022-03-28 09:45:00|132.09|130.99|132.2|131.1|132.23|131.13|131.9|130.8|298
1648461000000|2022-03-28 09:50:00|132.19|131.09|132.04|130.94|132.4|131.3|132.02|130.92|344
1648461300000|2022-03-28 09:55:00|132.03|130.93|132.05|130.95|132.07|130.97|131.98|130.88|228
1648461600000|2022-03-28 10:00:00|132.06|130.96|132.13|131.03|132.15|131.05|131.99|130.89|225
1648461900000|2022-03-28 10:05:00|132.12|131.02|131.94|130.84|132.15|131.05|131.92|130.82|277
1648462200000|2022-03-28 10:10:00|131.93|130.83|131.93|130.83|131.97|130.87|131.82|130.72|269
1648462500000|2022-03-28 10:15:00|131.94|130.84|132.13|131.03|132.18|131.08|131.89|130.79|277
1648462800000|2022-03-28 10:20:00|132.15|131.05|132.14|131.04|132.17|131.07|132.04|130.94|182
1648463100000|2022-03-28 10:25:00|132.13|131.03|132.33|131.23|132.33|131.23|132.1|131|160
1648463400000|2022-03-28 10:30:00|132.32|131.22|132.11|131.01|132.32|131.22|132.1|131|153
1648463700000|2022-03-28 10:35:00|132.1|131|132.07|130.97|132.12|131.02|131.81|130.71|287
1648464000000|2022-03-28 10:40:00|132.08|130.98|132.01|130.91|132.09|130.99|131.97|130.87|249
1648464300000|2022-03-28 10:45:00|132.02|130.92|132|130.9|132.08|130.98|131.88|130.78|295
1648464600000|2022-03-28 10:50:00|132.01|130.91|132.13|131.03|132.14|131.04|131.99|130.89|247
1648464900000|2022-03-28 10:55:00|132.12|131.02|132.13|131.03|132.17|131.07|132.04|130.94|206
1648465200000|2022-03-28 11:00:00|132.12|131.02|132.04|130.94|132.38|131.28|132.01|130.91|406
1648465500000|2022-03-28 11:05:00|132.02|130.92|131.86|130.76|132.05|130.95|131.8|130.7|309
1648465800000|2022-03-28 11:10:00|131.84|130.74|131.83|130.73|131.87|130.77|131.8|130.7|218
1648466100000|2022-03-28 11:15:00|131.84|130.74|131.93|130.83|131.93|130.83|131.79|130.69|195
1648466400000|2022-03-28 11:20:00|131.94|130.84|132.01|130.91|132.02|130.92|131.83|130.73|209
1648466700000|2022-03-28 11:25:00|132.06|130.96|132.22|131.12|132.22|131.12|131.94|130.84|318
1648467000000|2022-03-28 11:30:00|132.23|131.13|132.39|131.29|132.42|131.32|132.2|131.1|308
1648467300000|2022-03-28 11:35:00|132.4|131.3|132.37|131.27|132.4|131.3|132.27|131.17|288
1648467600000|2022-03-28 11:40:00|132.36|131.26|132.3|131.2|132.39|131.29|132.28|131.18|275
1648467900000|2022-03-28 11:45:00|132.29|131.19|132.09|130.99|132.3|131.2|132.01|130.91|281
1648468200000|2022-03-28 11:50:00|132.08|130.98|131.82|130.72|132.1|131|131.82|130.72|232
1648468500000|2022-03-28 11:55:00|131.83|130.73|131.97|130.87|132|130.9|131.8|130.7|212
1648468800000|2022-03-28 12:00:00|131.96|130.86|132.2|131.1|132.23|131.13|131.94|130.84|352
1648469100000|2022-03-28 12:05:00|132.19|131.09|132.11|131.01|132.19|131.09|132.1|131|300
1648469400000|2022-03-28 12:10:00|132.1|131|132.03|130.93|132.12|131.02|132.01|130.91|230
1648469700000|2022-03-28 12:15:00|132.01|130.91|131.7|130.6|132.09|130.99|131.67|130.57|307
1648470000000|2022-03-28 12:20:00|131.69|130.59|131.81|130.71|131.85|130.75|131.68|130.58|305
1648470300000|2022-03-28 12:25:00|131.82|130.72|131.99|130.89|132.02|130.92|131.81|130.71|242
1648470600000|2022-03-28 12:30:00|131.98|130.88|131.72|130.62|132|130.9|131.7|130.6|276
1648470900000|2022-03-28 12:35:00|131.73|130.63|131.51|130.41|131.78|130.68|131.51|130.41|256
1648471200000|2022-03-28 12:40:00|131.52|130.42|131.51|130.41|131.63|130.53|131.32|130.22|341
1648471500000|2022-03-28 12:45:00|131.52|130.42|131.6|130.5|131.65|130.55|131.47|130.37|294
1648471800000|2022-03-28 12:50:00|131.61|130.51|131.93|130.83|131.95|130.85|131.58|130.48|261
1648472100000|2022-03-28 12:55:00|131.94|130.84|132.05|130.95|132.1|131|131.94|130.84|216
1648472400000|2022-03-28 13:00:00|132.07|130.97|131.95|130.85|132.2|131.1|131.92|130.82|260
1648472700000|2022-03-28 13:05:00|131.94|130.84|132.15|131.05|132.21|131.11|131.84|130.74|257
1648473000000|2022-03-28 13:10:00|132.14|131.04|132.65|131.55|132.67|131.57|132.03|130.93|375
1648473300000|2022-03-28 13:15:00|132.66|131.56|132.74|131.64|132.79|131.69|132.45|131.35|327
1648473600000|2022-03-28 13:20:00|132.73|131.63|132.4|131.3|132.76|131.66|132.39|131.29|282
1648473900000|2022-03-28 13:25:00|132.39|131.29|132.83|131.73|132.84|131.74|132.33|131.23|305
1648474200000|2022-03-28 13:30:00|132.84|131.74|132.74|131.64|132.95|131.85|132.59|131.49|486
1648474500000|2022-03-28 13:35:00|132.7|131.6|132.79|131.69|132.83|131.73|132.64|131.54|451
1648474800000|2022-03-28 13:40:00|132.78|131.68|132.84|131.74|132.99|131.89|132.7|131.6|536
1648475100000|2022-03-28 13:45:00|132.85|131.75|132.41|131.31|132.88|131.78|132.35|131.25|461
1648475400000|2022-03-28 13:50:00|132.4|131.3|132.84|131.74|132.86|131.76|132.4|131.3|364
1648475700000|2022-03-28 13:55:00|132.85|131.75|132.99|131.89|133.04|131.94|132.74|131.64|489
1648476000000|2022-03-28 14:00:00|133|131.9|132.15|131.05|133|131.9|131.92|130.82|493
1648476300000|2022-03-28 14:05:00|132.16|131.06|132.28|131.18|132.3|131.2|132.04|130.94|416
1648476600000|2022-03-28 14:10:00|132.29|131.19|132.96|131.86|133.21|132.11|132.18|131.08|423
1648476900000|2022-03-28 14:15:00|132.97|131.87|132.42|131.32|133.06|131.96|132.42|131.32|463
1648477200000|2022-03-28 14:20:00|132.45|131.35|132.42|131.32|132.46|131.36|132.02|130.92|434
1648477500000|2022-03-28 14:25:00|132.41|131.31|132.72|131.62|132.72|131.62|132.23|131.13|403
1648477800000|2022-03-28 14:30:00|132.73|131.63|132.55|131.45|132.83|131.73|132.51|131.41|335
1648478100000|2022-03-28 14:35:00|132.56|131.46|132.21|131.11|132.64|131.54|132.12|131.02|316
1648478400000|2022-03-28 14:40:00|132.22|131.12|132.43|131.33|132.45|131.35|132.19|131.09|344
1648478700000|2022-03-28 14:45:00|132.41|131.31|132.6|131.5|132.66|131.56|132.41|131.31|279
1648479000000|2022-03-28 14:50:00|132.57|131.47|132.75|131.65|132.85|131.75|132.54|131.44|396
1648479300000|2022-03-28 14:55:00|132.74|131.64|132.72|131.62|132.81|131.71|132.68|131.58|366
1648479600000|2022-03-28 15:00:00|132.73|131.63|132.59|131.49|132.83|131.73|132.43|131.33|493
1648479900000|2022-03-28 15:05:00|132.58|131.48|132.46|131.36|132.6|131.5|132.36|131.26|380
1648480200000|2022-03-28 15:10:00|132.49|131.39|132.94|131.84|133.2|132.1|132.44|131.34|460
1648480500000|2022-03-28 15:15:00|132.92|131.82|133.11|132.01|133.17|132.07|132.75|131.65|318
1648480800000|2022-03-28 15:20:00|133.12|132.02|133.03|131.93|133.13|132.03|132.71|131.61|384
1648481100000|2022-03-28 15:25:00|133.04|131.94|132.81|131.71|133.15|132.05|132.73|131.63|424
1648481400000|2022-03-28 15:30:00|132.82|131.72|132.04|130.94|132.84|131.74|132.02|130.92|450
1648481700000|2022-03-28 15:35:00|132.01|130.91|132.11|131.01|132.19|131.09|131.89|130.79|463
1648482000000|2022-03-28 15:40:00|132.1|131|132.18|131.08|132.26|131.16|132.1|131|333
1648482300000|2022-03-28 15:45:00|132.13|131.03|132.2|131.1|132.36|131.26|132.06|130.96|433
1648482600000|2022-03-28 15:50:00|132.16|131.06|132.16|131.06|132.33|131.23|132.05|130.95|360
1648482900000|2022-03-28 15:55:00|132.14|131.04|131.92|130.82|132.23|131.13|131.91|130.81|373
1648483200000|2022-03-28 16:00:00|131.91|130.81|131.9|130.8|132.28|131.18|131.89|130.79|481
1648483500000|2022-03-28 16:05:00|131.91|130.81|131.97|130.87|132.1|131|131.87|130.77|351
1648483800000|2022-03-28 16:10:00|131.98|130.88|132.08|130.98|132.08|130.98|131.97|130.87|228
1648484100000|2022-03-28 16:15:00|132.09|130.99|131.18|130.08|132.09|130.99|131.07|129.97|429
1648484400000|2022-03-28 16:20:00|131.17|130.07|131.69|130.59|131.7|130.6|130.71|129.61|568
1648484700000|2022-03-28 16:25:00|131.68|130.58|131.34|130.24|131.92|130.82|131.29|130.19|475
1648485000000|2022-03-28 16:30:00|131.33|130.23|131.91|130.81|131.94|130.84|131.22|130.12|474
1648485300000|2022-03-28 16:35:00|131.9|130.8|131.91|130.81|132.01|130.91|131.81|130.71|343
1648485600000|2022-03-28 16:40:00|131.94|130.84|131.73|130.63|131.97|130.87|131.72|130.62|284
1648485900000|2022-03-28 16:45:00|131.74|130.64|131.88|130.78|131.9|130.8|131.68|130.58|327
1648486200000|2022-03-28 16:50:00|131.87|130.77|131.89|130.79|131.96|130.86|131.87|130.77|249
1648486500000|2022-03-28 16:55:00|131.92|130.82|131.6|130.5|131.92|130.82|131.59|130.49|273
1648486800000|2022-03-28 17:00:00|131.59|130.49|131.32|130.22|131.61|130.51|131.11|130.01|363
1648487100000|2022-03-28 17:05:00|131.31|130.21|131.21|130.11|131.38|130.28|131.16|130.06|323
1648487400000|2022-03-28 17:10:00|131.19|130.09|131.93|130.83|131.95|130.85|131.19|130.09|336
1648487700000|2022-03-28 17:15:00|131.94|130.84|132.1|131|132.13|131.03|131.82|130.72|368
1648488000000|2022-03-28 17:20:00|132.09|130.99|132.14|131.04|132.33|131.23|132.01|130.91|392
1648488300000|2022-03-28 17:25:00|132.15|131.05|132.3|131.2|132.3|131.2|132.07|130.97|349
1648488600000|2022-03-28 17:30:00|132.29|131.19|132.3|131.2|132.34|131.24|132.22|131.12|294
1648488900000|2022-03-28 17:35:00|132.31|131.21|132.22|131.12|132.35|131.25|132.21|131.11|289
1648489200000|2022-03-28 17:40:00|132.23|131.13|131.9|130.8|132.24|131.14|131.89|130.79|312
1648489500000|2022-03-28 17:45:00|131.91|130.81|131.54|130.44|131.94|130.84|131.45|130.35|406
1648489800000|2022-03-28 17:50:00|131.55|130.45|131.94|130.84|131.96|130.86|131.5|130.4|321
1648490100000|2022-03-28 17:55:00|131.93|130.83|131.88|130.78|131.97|130.87|131.78|130.68|323
1648490400000|2022-03-28 18:00:00|131.87|130.77|131.9|130.8|131.93|130.83|131.82|130.72|297
1648490700000|2022-03-28 18:05:00|131.89|130.79|131.63|130.53|131.9|130.8|131.61|130.51|273
1648491000000|2022-03-28 18:10:00|131.64|130.54|131.57|130.47|131.69|130.59|131.38|130.28|296
1648491300000|2022-03-28 18:15:00|131.56|130.46|131.44|130.34|131.7|130.6|131.42|130.32|312
1648491600000|2022-03-28 18:20:00|131.43|130.33|131.25|130.15|131.52|130.42|131.25|130.15|390
1648491900000|2022-03-28 18:25:00|131.26|130.16|131.55|130.45|131.65|130.55|131.12|130.02|410
1648492200000|2022-03-28 18:30:00|131.56|130.46|131.8|130.7|131.8|130.7|131.52|130.42|311
1648492500000|2022-03-28 18:35:00|131.81|130.71|131.86|130.76|131.89|130.79|131.73|130.63|270
1648492800000|2022-03-28 18:40:00|131.87|130.77|131.91|130.81|131.99|130.89|131.79|130.69|285
1648493100000|2022-03-28 18:45:00|131.9|130.8|132.46|131.36|132.5|131.4|131.9|130.8|577
1648493400000|2022-03-28 18:50:00|132.47|131.37|132.19|131.09|132.49|131.39|132.18|131.08|536
1648493700000|2022-03-28 18:55:00|132.18|131.08|132.29|131.19|132.34|131.24|132.07|130.97|513
1648494000000|2022-03-28 19:00:00|132.3|131.2|131.7|130.6|132.31|131.21|131.68|130.58|379
1648494300000|2022-03-28 19:05:00|131.69|130.59|131.8|130.7|131.84|130.74|131.6|130.5|387
1648494600000|2022-03-28 19:10:00|131.81|130.71|131.76|130.66|131.83|130.73|131.7|130.6|312
1648494900000|2022-03-28 19:15:00|131.73|130.63|131.89|130.79|131.96|130.86|131.66|130.56|338
1648495200000|2022-03-28 19:20:00|131.9|130.8|132.04|130.94|132.04|130.94|131.73|130.63|402
1648495500000|2022-03-28 19:25:00|132.05|130.95|132.1|131|132.12|131.02|132|130.9|366
1648495800000|2022-03-28 19:30:00|132.11|131.01|132.15|131.05|132.21|131.11|132.01|130.91|403
1648496100000|2022-03-28 19:35:00|132.14|131.04|132.02|130.92|132.2|131.1|132|130.9|381
1648496400000|2022-03-28 19:40:00|132.03|130.93|131.94|130.84|132.04|130.94|131.89|130.79|223
1648496700000|2022-03-28 19:45:00|131.95|130.85|131.84|130.74|131.96|130.86|131.71|130.61|386
1648497000000|2022-03-28 19:50:00|131.86|130.76|131.36|130.26|131.87|130.77|130.91|129.81|577
1648497300000|2022-03-28 19:55:00|131.3|130.2|131.59|130.49|131.62|130.52|131.2|130.1|493
1648497600000|2022-03-28 20:00:00|131.55|130.45|131.71|130.61|131.86|130.76|131.5|130.4|338
1648497900000|2022-03-28 20:05:00|131.7|130.6|131.53|130.43|131.78|130.68|131.44|130.34|315
1648498200000|2022-03-28 20:10:00|131.56|130.46|131.27|130.17|131.57|130.47|131.25|130.15|345
1648498500000|2022-03-28 20:15:00|131.28|130.18|131.45|130.35|131.48|130.38|131.27|130.17|239
1648498800000|2022-03-28 20:20:00|131.44|130.34|131.77|130.67|131.81|130.71|131.44|130.34|251
1648499100000|2022-03-28 20:25:00|131.76|130.66|131.73|130.63|131.83|130.73|131.72|130.62|321
1648499400000|2022-03-28 20:30:00|131.72|130.62|131.84|130.74|131.88|130.78|131.72|130.62|251
1648499700000|2022-03-28 20:35:00|131.83|130.73|131.84|130.74|131.91|130.81|131.81|130.71|192
1648500000000|2022-03-28 20:40:00|131.85|130.75|131.61|130.51|131.89|130.79|131.58|130.48|270
1648500300000|2022-03-28 20:45:00|131.62|130.52|131.83|130.73|131.87|130.77|131.62|130.52|290
1648500600000|2022-03-28 20:50:00|131.84|130.74|131.89|130.79|131.92|130.82|131.74|130.64|380
1648500900000|2022-03-28 20:55:00|131.85|130.75|131.9|130.8|131.99|130.89|131.82|130.72|350
1648501200000|2022-03-28 21:00:00|131.91|130.81|132.23|131.13|132.28|131.18|131.91|130.81|193
1648501500000|2022-03-28 21:05:00|132.24|131.14|132.22|131.12|132.24|131.14|132.16|131.06|136
1648501800000|2022-03-28 21:10:00|132.23|131.13|132.18|131.08|132.24|131.14|132.09|130.99|267
1648502100000|2022-03-28 21:15:00|132.19|131.09|132.02|130.92|132.24|131.14|132.01|130.91|219
1648502400000|2022-03-28 21:20:00|132.01|130.91|131.8|130.7|132.06|130.96|131.79|130.69|200
1648502700000|2022-03-28 21:25:00|131.81|130.71|131.54|130.44|131.81|130.71|131.39|130.29|329
1648503000000|2022-03-28 21:30:00|131.53|130.43|131.42|130.32|131.57|130.47|131.37|130.27|237
1648503300000|2022-03-28 21:35:00|131.41|130.31|129.82|128.72|131.44|130.34|129.41|128.31|433
1648503600000|2022-03-28 21:40:00|129.81|128.71|130.1|129|130.45|129.35|129.7|128.6|650
1648503900000|2022-03-28 21:45:00|130.11|129.01|129.87|128.77|130.29|129.19|129.35|128.25|583
1648504200000|2022-03-28 21:50:00|129.89|128.79|130.08|128.98|130.46|129.36|129.85|128.75|592
1648504500000|2022-03-28 21:55:00|130.07|128.97|130.43|129.33|130.52|129.42|130.02|128.92|371
1648504800000|2022-03-28 22:00:00|130.44|129.34|130.23|129.13|130.47|129.37|129.9|128.8|568
1648505100000|2022-03-28 22:05:00|130.22|129.12|130.48|129.38|130.55|129.45|130.21|129.11|324
1648505400000|2022-03-28 22:10:00|130.49|129.39|130.45|129.35|130.53|129.43|130.2|129.1|333
1648505700000|2022-03-28 22:15:00|130.43|129.33|130.56|129.46|130.59|129.49|130.28|129.18|371
1648506000000|2022-03-28 22:20:00|130.55|129.45|130.7|129.6|130.79|129.69|130.46|129.36|416
1648506300000|2022-03-28 22:25:00|130.72|129.62|130.95|129.85|131.06|129.96|130.68|129.58|314
1648506600000|2022-03-28 22:30:00|130.99|129.89|130.89|129.79|131.03|129.93|130.82|129.72|352
1648506900000|2022-03-28 22:35:00|130.88|129.78|131.02|129.92|131.02|129.92|130.84|129.74|388
1648507200000|2022-03-28 22:40:00|130.98|129.88|130.63|129.53|131.01|129.91|130.58|129.48|380
1648507500000|2022-03-28 22:45:00|130.66|129.56|130.23|129.13|130.75|129.65|130.2|129.1|481
1648507800000|2022-03-28 22:50:00|130.24|129.14|130.23|129.13|130.45|129.35|130.2|129.1|444
1648508100000|2022-03-28 22:55:00|130.22|129.12|130.1|129|130.53|129.43|130.02|128.92|410
1648508400000|2022-03-28 23:00:00|130.09|128.99|130.49|129.39|130.6|129.5|130.02|128.92|447
1648508700000|2022-03-28 23:05:00|130.51|129.41|130.23|129.13|130.58|129.48|130.22|129.12|348
1648509000000|2022-03-28 23:10:00|130.24|129.14|129.77|128.67|130.28|129.18|129.58|128.48|428
1648509300000|2022-03-28 23:15:00|129.76|128.66|128.86|127.76|130.12|129.02|128.83|127.73|532
1648509600000|2022-03-28 23:20:00|128.9|127.8|128.82|127.72|129.27|128.17|128.66|127.56|665
1648509900000|2022-03-28 23:25:00|128.84|127.74|129.38|128.28|129.54|128.44|128.79|127.69|561
1648510200000|2022-03-28 23:30:00|129.37|128.27|129.42|128.32|129.58|128.48|128.85|127.75|556
1648510500000|2022-03-28 23:35:00|129.41|128.31|129.34|128.24|129.53|128.43|129.18|128.08|391
1648510800000|2022-03-28 23:40:00|129.35|128.25|129.46|128.36|129.48|128.38|129.21|128.11|383
1648511100000|2022-03-28 23:45:00|129.48|128.38|129.18|128.08|129.48|128.38|129.11|128.01|391
1648511400000|2022-03-28 23:50:00|129.17|128.07|127.7|126.6|129.19|128.09|127.31|126.21|558
1648511700000|2022-03-28 23:55:00|127.67|126.57|128.12|127.02|128.59|127.49|127.63|126.53|669
1648512000000|2022-03-29 00:00:00|128.11|127.01|128.48|127.38|128.57|127.47|127.87|126.77|621
1648512300000|2022-03-29 00:05:00|128.47|127.37|128.78|127.68|128.8|127.7|128.2|127.1|548
1648512600000|2022-03-29 00:10:00|128.77|127.67|128.72|127.62|128.9|127.8|128.55|127.45|475
1648512900000|2022-03-29 00:15:00|128.7|127.6|128.83|127.73|129.07|127.97|128.55|127.45|551
1648513200000|2022-03-29 00:20:00|128.81|127.71|129.12|128.02|129.13|128.03|128.71|127.61|376
1648513500000|2022-03-29 00:25:00|129.11|128.01|129.15|128.05|129.27|128.17|129.06|127.96|333
1648513800000|2022-03-29 00:30:00|129.16|128.06|129.15|128.05|129.33|128.23|129.12|128.02|312
1648514100000|2022-03-29 00:35:00|129.14|128.04|129.33|128.23|129.33|128.23|129.12|128.02|436
1648514400000|2022-03-29 00:40:00|129.31|128.21|129.32|128.22|129.34|128.24|129|127.9|320
1648514700000|2022-03-29 00:45:00|129.33|128.23|129.53|128.43|129.6|128.5|129.3|128.2|445
1648515000000|2022-03-29 00:50:00|129.54|128.44|129.34|128.24|129.55|128.45|129.31|128.21|318
1648515300000|2022-03-29 00:55:00|129.35|128.25|129.43|128.33|129.51|128.41|129.21|128.11|378
1648515600000|2022-03-29 01:00:00|129.44|128.34|129.16|128.06|129.45|128.35|129.11|128.01|365
1648515900000|2022-03-29 01:05:00|129.15|128.05|129.34|128.24|129.35|128.25|129.11|128.01|309
1648516200000|2022-03-29 01:10:00|129.33|128.23|129.69|128.59|129.69|128.59|129.23|128.13|360
1648516500000|2022-03-29 01:15:00|129.68|128.58|129.54|128.44|129.7|128.6|129.49|128.39|295
1648516800000|2022-03-29 01:20:00|129.55|128.45|129.54|128.44|129.64|128.54|129.51|128.41|296
1648517100000|2022-03-29 01:25:00|129.55|128.45|129.6|128.5|129.66|128.56|129.38|128.28|289
1648517400000|2022-03-29 01:30:00|129.61|128.51|130.04|128.94|130.11|129.01|129.5|128.4|407
1648517700000|2022-03-29 01:35:00|130.05|128.95|130.42|129.32|130.46|129.36|130.02|128.92|448
1648518000000|2022-03-29 01:40:00|130.43|129.33|130.41|129.31|130.56|129.46|130.36|129.26|423
1648518300000|2022-03-29 01:45:00|130.4|129.3|131.01|129.91|131.03|129.93|130.4|129.3|406
1648518600000|2022-03-29 01:50:00|131.02|129.92|130.95|129.85|131.25|130.15|130.85|129.75|487
1648518900000|2022-03-29 01:55:00|130.96|129.86|130.98|129.88|131.02|129.92|130.85|129.75|322
1648519200000|2022-03-29 02:00:00|130.97|129.87|130.92|129.82|131.11|130.01|130.85|129.75|428
1648519500000|2022-03-29 02:05:00|130.91|129.81|130.84|129.74|131|129.9|130.82|129.72|314
1648519800000|2022-03-29 02:10:00|130.87|129.77|130.65|129.55|130.89|129.79|130.59|129.49|294
1648520100000|2022-03-29 02:15:00|130.64|129.54|130.55|129.45|130.68|129.58|130.34|129.24|415
1648520400000|2022-03-29 02:20:00|130.56|129.46|130.65|129.55|130.69|129.59|130.5|129.4|320
1648520700000|2022-03-29 02:25:00|130.66|129.56|130.75|129.65|130.76|129.66|130.6|129.5|381
1648521000000|2022-03-29 02:30:00|130.76|129.66|130.65|129.55|130.95|129.85|130.35|129.25|524
1648521300000|2022-03-29 02:35:00|130.64|129.54|130.51|129.41|130.67|129.57|130.4|129.3|331
1648521600000|2022-03-29 02:40:00|130.5|129.4|130.27|129.17|130.5|129.4|130.17|129.07|315
1648521900000|2022-03-29 02:45:00|130.28|129.18|130.13|129.03|130.28|129.18|130.11|129.01|384
1648522200000|2022-03-29 02:50:00|130.14|129.04|130.01|128.91|130.15|129.05|129.89|128.79|377
1648522500000|2022-03-29 02:55:00|130.02|128.92|129.9|128.8|130.15|129.05|129.84|128.74|289
1648522800000|2022-03-29 03:00:00|129.89|128.79|129.84|128.74|129.94|128.84|129.8|128.7|262
1648523100000|2022-03-29 03:05:00|129.86|128.76|129.63|128.53|129.95|128.85|129.62|128.52|292
1648523400000|2022-03-29 03:10:00|129.65|128.55|129.53|128.43|129.81|128.71|129.53|128.43|301
1648523700000|2022-03-29 03:15:00|129.55|128.45|129.48|128.38|129.58|128.48|129.4|128.3|283
1648524000000|2022-03-29 03:20:00|129.47|128.37|129.72|128.62|129.81|128.71|129.46|128.36|307
1648524300000|2022-03-29 03:25:00|129.73|128.63|129.94|128.84|130.05|128.95|129.72|128.62|229
1648524600000|2022-03-29 03:30:00|129.95|128.85|129.95|128.85|130.06|128.96|129.92|128.82|248
1648524900000|2022-03-29 03:35:00|129.97|128.87|129.76|128.66|129.98|128.88|129.74|128.64|330
1648525200000|2022-03-29 03:40:00|129.75|128.65|129.84|128.74|129.88|128.78|129.64|128.54|302
1648525500000|2022-03-29 03:45:00|129.87|128.77|129.54|128.44|129.87|128.77|129.53|128.43|259
1648525800000|2022-03-29 03:50:00|129.57|128.47|129.43|128.33|129.7|128.6|129.43|128.33|330
1648526100000|2022-03-29 03:55:00|129.49|128.39|129.56|128.46|129.59|128.49|129.43|128.33|302
1648526400000|2022-03-29 04:00:00|129.57|128.47|129.72|128.62|129.77|128.67|129.52|128.42|212
1648526700000|2022-03-29 04:05:00|129.75|128.65|129.65|128.55|129.75|128.65|129.63|128.53|275
1648527000000|2022-03-29 04:10:00|129.66|128.56|130.04|128.94|130.04|128.94|129.65|128.55|265
1648527300000|2022-03-29 04:15:00|130.02|128.92|130.34|129.24|130.38|129.28|130.02|128.92|348
1648527600000|2022-03-29 04:20:00|130.32|129.22|130.44|129.34|130.5|129.4|130.32|129.22|282
1648527900000|2022-03-29 04:25:00|130.45|129.35|130.52|129.42|130.62|129.52|130.34|129.24|285
1648528200000|2022-03-29 04:30:00|130.53|129.43|130.54|129.44|130.58|129.48|130.44|129.34|244
1648528500000|2022-03-29 04:35:00|130.53|129.43|130.59|129.49|130.65|129.55|130.45|129.35|231
1648528800000|2022-03-29 04:40:00|130.58|129.48|130.56|129.46|130.6|129.5|130.51|129.41|262
1648529100000|2022-03-29 04:45:00|130.54|129.44|130.58|129.48|130.64|129.54|130.52|129.42|243
1648529400000|2022-03-29 04:50:00|130.57|129.47|130.41|129.31|130.59|129.49|130.36|129.26|254
1648529700000|2022-03-29 04:55:00|130.42|129.32|130.43|129.33|130.5|129.4|130.31|129.21|251
1648530000000|2022-03-29 05:00:00|130.44|129.34|130.55|129.45|130.55|129.45|130.43|129.33|254
1648530300000|2022-03-29 05:05:00|130.54|129.44|130.51|129.41|130.55|129.45|130.48|129.38|207
1648530600000|2022-03-29 05:10:00|130.52|129.42|130.41|129.31|130.53|129.43|130.39|129.29|220
1648530900000|2022-03-29 05:15:00|130.42|129.32|130.43|129.33|130.48|129.38|130.39|129.29|258
1648531200000|2022-03-29 05:20:00|130.42|129.32|130.42|129.32|130.53|129.43|130.41|129.31|108
1648531500000|2022-03-29 05:25:00|130.44|129.34|130.41|129.31|130.46|129.36|130.35|129.25|202
1648531800000|2022-03-29 05:30:00|130.4|129.3|130.26|129.16|130.42|129.32|130.21|129.11|235
1648532100000|2022-03-29 05:35:00|130.27|129.17|130.36|129.26|130.37|129.27|130.27|129.17|243
1648532400000|2022-03-29 05:40:00|130.37|129.27|130.44|129.34|130.46|129.36|130.31|129.21|186
1648532700000|2022-03-29 05:45:00|130.45|129.35|130.49|129.39|130.54|129.44|130.42|129.32|297
1648533000000|2022-03-29 05:50:00|130.48|129.38|130.58|129.48|130.6|129.5|130.43|129.33|231
1648533300000|2022-03-29 05:55:00|130.59|129.49|130.58|129.48|130.6|129.5|130.55|129.45|147
1648533600000|2022-03-29 06:00:00|130.6|129.5|130.46|129.36|130.71|129.61|130.42|129.32|278
1648533900000|2022-03-29 06:05:00|130.47|129.37|130.56|129.46|130.6|129.5|130.43|129.33|177
1648534200000|2022-03-29 06:10:00|130.57|129.47|130.55|129.45|130.6|129.5|130.53|129.43|267
1648534500000|2022-03-29 06:15:00|130.56|129.46|130.73|129.63|130.75|129.65|130.54|129.44|254
1648534800000|2022-03-29 06:20:00|130.74|129.64|130.8|129.7|130.88|129.78|130.71|129.61|206
1648535100000|2022-03-29 06:25:00|130.79|129.69|130.86|129.76|130.92|129.82|130.79|129.69|257
1648535400000|2022-03-29 06:30:00|130.84|129.74|130.74|129.64|130.97|129.87|130.72|129.62|271
1648535700000|2022-03-29 06:35:00|130.73|129.63|130.53|129.43|130.74|129.64|130.44|129.34|260
1648536000000|2022-03-29 06:40:00|130.52|129.42|130.51|129.41|130.59|129.49|130.5|129.4|76
1648536300000|2022-03-29 06:45:00|130.52|129.42|130.56|129.46|130.59|129.49|130.48|129.38|185
1648536600000|2022-03-29 06:50:00|130.55|129.45|130.65|129.55|130.66|129.56|130.52|129.42|143
1648536900000|2022-03-29 06:55:00|130.62|129.52|130.61|129.51|130.67|129.57|130.55|129.45|210
1648537200000|2022-03-29 07:00:00|130.62|129.52|130.47|129.37|130.65|129.55|130.46|129.36|242
1648537500000|2022-03-29 07:05:00|130.48|129.38|130.38|129.28|130.51|129.41|130.33|129.23|233
1648537800000|2022-03-29 07:10:00|130.39|129.29|130.6|129.5|130.63|129.53|130.33|129.23|290
1648538100000|2022-03-29 07:15:00|130.61|129.51|130.68|129.58|130.76|129.66|130.52|129.42|336
1648538400000|2022-03-29 07:20:00|130.67|129.57|130.55|129.45|130.75|129.65|130.53|129.43|284
1648538700000|2022-03-29 07:25:00|130.54|129.44|130.67|129.57|130.69|129.59|130.53|129.43|155
1648539000000|2022-03-29 07:30:00|130.68|129.58|130.63|129.53|130.76|129.66|130.59|129.49|208
1648539300000|2022-03-29 07:35:00|130.62|129.52|130.61|129.51|130.66|129.56|130.5|129.4|268
1648539600000|2022-03-29 07:40:00|130.62|129.52|130.57|129.47|130.63|129.53|130.51|129.41|221
1648539900000|2022-03-29 07:45:00|130.55|129.45|130.36|129.26|130.57|129.47|130.31|129.21|263
1648540200000|2022-03-29 07:50:00|130.35|129.25|130.17|129.07|130.38|129.28|130.12|129.02|254
1648540500000|2022-03-29 07:55:00|130.18|129.08|129.97|128.87|130.18|129.08|129.95|128.85|322
1648540800000|2022-03-29 08:00:00|129.98|128.88|130.25|129.15|130.27|129.17|129.94|128.84|248
1648541100000|2022-03-29 08:05:00|130.26|129.16|130.48|129.38|130.51|129.41|130.19|129.09|234
1648541400000|2022-03-29 08:10:00|130.49|129.39|130.72|129.62|130.72|129.62|130.47|129.37|219
1648541700000|2022-03-29 08:15:00|130.73|129.63|130.8|129.7|130.87|129.77|130.71|129.61|267
1648542000000|2022-03-29 08:20:00|130.76|129.66|130.78|129.68|130.91|129.81|130.73|129.63|301
1648542300000|2022-03-29 08:25:00|130.79|129.69|130.65|129.55|130.82|129.72|130.58|129.48|240
1648542600000|2022-03-29 08:30:00|130.64|129.54|130.45|129.35|130.67|129.57|130.35|129.25|251
1648542900000|2022-03-29 08:35:00|130.46|129.36|130.59|129.49|130.62|129.52|130.31|129.21|218
1648543200000|2022-03-29 08:40:00|130.6|129.5|130.86|129.76|130.89|129.79|130.6|129.5|271
1648543500000|2022-03-29 08:45:00|130.85|129.75|130.89|129.79|130.93|129.83|130.82|129.72|262
1648543800000|2022-03-29 08:50:00|130.87|129.77|130.53|129.43|130.89|129.79|130.5|129.4|252
1648544100000|2022-03-29 08:55:00|130.55|129.45|130.6|129.5|130.6|129.5|130.34|129.24|185
1648544400000|2022-03-29 09:00:00|130.59|129.49|130.71|129.61|130.78|129.68|130.5|129.4|226
1648544700000|2022-03-29 09:05:00|130.72|129.62|130.94|129.84|130.95|129.85|130.62|129.52|382
1648545000000|2022-03-29 09:10:00|130.95|129.85|131|129.9|131.05|129.95|130.81|129.71|297
1648545300000|2022-03-29 09:15:00|131.01|129.91|131.11|130.01|131.19|130.09|130.92|129.82|410
1648545600000|2022-03-29 09:20:00|131.1|130|130.96|129.86|131.12|130.02|130.82|129.72|292
1648545900000|2022-03-29 09:25:00|130.97|129.87|130.51|129.41|130.97|129.87|130.51|129.41|313
1648546200000|2022-03-29 09:30:00|130.5|129.4|130.46|129.36|130.66|129.56|130.23|129.13|359
1648546500000|2022-03-29 09:35:00|130.45|129.35|130.65|129.55|130.68|129.58|130.32|129.22|323
1648546800000|2022-03-29 09:40:00|130.64|129.54|130.71|129.61|130.75|129.65|130.6|129.5|271
1648547100000|2022-03-29 09:45:00|130.72|129.62|130.47|129.37|130.79|129.69|130.45|129.35|253
1648547400000|2022-03-29 09:50:00|130.46|129.36|130.7|129.6|130.72|129.62|130.43|129.33|299
1648547700000|2022-03-29 09:55:00|130.69|129.59|130.86|129.76|130.87|129.77|130.64|129.54|223
1648548000000|2022-03-29 10:00:00|130.87|129.77|130.92|129.82|130.95|129.85|130.73|129.63|224
1648548300000|2022-03-29 10:05:00|130.91|129.81|130.83|129.73|130.96|129.86|130.81|129.71|170
1648548600000|2022-03-29 10:10:00|130.84|129.74|130.55|129.45|130.87|129.77|130.52|129.42|240
1648548900000|2022-03-29 10:15:00|130.54|129.44|130.5|129.4|130.65|129.55|130.4|129.3|324
1648549200000|2022-03-29 10:20:00|130.49|129.39|130.54|129.44|130.6|129.5|130.39|129.29|299
1648549500000|2022-03-29 10:25:00|130.53|129.43|130.64|129.54|130.68|129.58|130.51|129.41|229
1648549800000|2022-03-29 10:30:00|130.63|129.53|130.6|129.5|130.65|129.55|130.6|129.5|82
1648550100000|2022-03-29 10:35:00|130.59|129.49|130.66|129.56|130.67|129.57|130.55|129.45|173
1648550400000|2022-03-29 10:40:00|130.63|129.53|130.71|129.61|130.77|129.67|130.63|129.53|154
1648550700000|2022-03-29 10:45:00|130.7|129.6|130.7|129.6|130.8|129.7|130.69|129.59|190
1648551000000|2022-03-29 10:50:00|130.72|129.62|130.74|129.64|130.81|129.71|130.69|129.59|258
1648551300000|2022-03-29 10:55:00|130.75|129.65|130.82|129.72|130.82|129.72|130.7|129.6|152
1648551600000|2022-03-29 11:00:00|130.83|129.73|130.98|129.88|130.99|129.89|130.69|129.59|223
1648551900000|2022-03-29 11:05:00|130.99|129.89|130.99|129.89|130.99|129.89|130.93|129.83|50
1648552200000|2022-03-29 11:10:00|131|129.9|131.14|130.04|131.16|130.06|130.98|129.88|251
1648552500000|2022-03-29 11:15:00|131.13|130.03|131.14|130.04|131.15|130.05|130.99|129.89|303
1648552800000|2022-03-29 11:20:00|131.15|130.05|131.14|130.04|131.15|130.05|130.98|129.88|156
1648553100000|2022-03-29 11:25:00|131.15|130.05|131.14|130.04|131.22|130.12|131.03|129.93|173
1648553400000|2022-03-29 11:30:00|131.13|130.03|130.85|129.75|131.21|130.11|130.73|129.63|257
1648553700000|2022-03-29 11:35:00|130.84|129.74|130.83|129.73|130.86|129.76|130.71|129.61|182
1648554000000|2022-03-29 11:40:00|130.82|129.72|131.54|130.44|131.73|130.63|130.8|129.7|337
1648554300000|2022-03-29 11:45:00|131.55|130.45|131.64|130.54|131.75|130.65|131.5|130.4|447
1648554600000|2022-03-29 11:50:00|131.63|130.53|131.67|130.57|131.71|130.61|131.41|130.31|421
1648554900000|2022-03-29 11:55:00|131.68|130.58|132.18|131.08|132.21|131.11|131.62|130.52|388
1648555200000|2022-03-29 12:00:00|132.17|131.07|132.37|131.27|132.41|131.31|132.04|130.94|385
1648555500000|2022-03-29 12:05:00|132.36|131.26|132.53|131.43|132.56|131.46|132.32|131.22|309
1648555800000|2022-03-29 12:10:00|132.54|131.44|132.47|131.37|132.54|131.44|132.36|131.26|289
1648556100000|2022-03-29 12:15:00|132.46|131.36|131.58|130.48|132.51|131.41|131.58|130.48|444
1648556400000|2022-03-29 12:20:00|131.59|130.49|131.58|130.48|131.76|130.66|131.47|130.37|443
1648556700000|2022-03-29 12:25:00|131.59|130.49|131.52|130.42|131.66|130.56|131.51|130.41|325
1648557000000|2022-03-29 12:30:00|131.51|130.41|131.52|130.42|131.64|130.54|131.39|130.29|294
1648557300000|2022-03-29 12:35:00|131.51|130.41|131.57|130.47|131.67|130.57|131.41|130.31|308
1648557600000|2022-03-29 12:40:00|131.56|130.46|131.96|130.86|132.01|130.91|131.56|130.46|331
1648557900000|2022-03-29 12:45:00|131.97|130.87|131.67|130.57|132|130.9|131.63|130.53|295
1648558200000|2022-03-29 12:50:00|131.69|130.59|131.71|130.61|131.74|130.64|131.43|130.33|389
1648558500000|2022-03-29 12:55:00|131.72|130.62|131.76|130.66|131.93|130.83|131.71|130.61|293
1648558800000|2022-03-29 13:00:00|131.77|130.67|131.52|130.42|131.82|130.72|131.05|129.95|358
1648559100000|2022-03-29 13:05:00|131.51|130.41|132.43|131.33|132.43|131.33|131.46|130.36|363
1648559400000|2022-03-29 13:10:00|132.42|131.32|132.02|130.92|132.44|131.34|131.83|130.73|453
1648559700000|2022-03-29 13:15:00|132.03|130.93|131.88|130.78|132.18|131.08|131.8|130.7|378
1648560000000|2022-03-29 13:20:00|131.86|130.76|131.76|130.66|131.97|130.87|131.74|130.64|340
1648560300000|2022-03-29 13:25:00|131.75|130.65|131.55|130.45|131.85|130.75|131.44|130.34|327
1648560600000|2022-03-29 13:30:00|131.54|130.44|131.63|130.53|131.73|130.63|131.42|130.32|317
1648560900000|2022-03-29 13:35:00|131.64|130.54|131.47|130.37|131.82|130.72|131.42|130.32|273
1648561200000|2022-03-29 13:40:00|131.48|130.38|131.17|130.07|131.58|130.48|131.16|130.06|314
1648561500000|2022-03-29 13:45:00|131.18|130.08|130.08|128.98|131.34|130.24|130.08|128.98|385
1648561800000|2022-03-29 13:50:00|130.09|128.99|130.25|129.15|130.41|129.31|129.96|128.86|379
1648562100000|2022-03-29 13:55:00|130.24|129.14|130.39|129.29|130.56|129.46|130.22|129.12|349
1648562400000|2022-03-29 14:00:00|130.38|129.28|130.45|129.35|130.77|129.67|130.37|129.27|363
1648562700000|2022-03-29 14:05:00|130.47|129.37|130.46|129.36|130.66|129.56|130.27|129.17|317
1648563000000|2022-03-29 14:10:00|130.43|129.33|130.35|129.25|130.66|129.56|130.2|129.1|334
1648563300000|2022-03-29 14:15:00|130.34|129.24|130.56|129.46|130.66|129.56|130.28|129.18|292
1648563600000|2022-03-29 14:20:00|130.55|129.45|130.45|129.35|130.57|129.47|130.34|129.24|298
1648563900000|2022-03-29 14:25:00|130.44|129.34|130.73|129.63|130.74|129.64|130.42|129.32|240
1648564200000|2022-03-29 14:30:00|130.75|129.65|130.65|129.55|130.8|129.7|130.6|129.5|251
1648564500000|2022-03-29 14:35:00|130.64|129.54|130.45|129.35|130.71|129.61|130.42|129.32|379
1648564800000|2022-03-29 14:40:00|130.46|129.36|130.26|129.16|130.55|129.45|130.23|129.13|299
1648565100000|2022-03-29 14:45:00|130.27|129.17|130.43|129.33|130.47|129.37|130.24|129.14|379
1648565400000|2022-03-29 14:50:00|130.44|129.34|130.45|129.35|130.5|129.4|130.31|129.21|303
1648565700000|2022-03-29 14:55:00|130.46|129.36|130.66|129.56|130.79|129.69|130.45|129.35|219
1648566000000|2022-03-29 15:00:00|130.65|129.55|130.61|129.51|130.7|129.6|130.44|129.34|295
1648566300000|2022-03-29 15:05:00|130.62|129.52|130.43|129.33|130.66|129.56|130.21|129.11|328
1648566600000|2022-03-29 15:10:00|130.45|129.35|130.57|129.47|130.76|129.66|130.44|129.34|301
1648566900000|2022-03-29 15:15:00|130.58|129.48|130.81|129.71|130.89|129.79|130.55|129.45|201
1648567200000|2022-03-29 15:20:00|130.82|129.72|130.72|129.62|130.82|129.72|130.63|129.53|347
1648567500000|2022-03-29 15:25:00|130.73|129.63|130.72|129.62|130.75|129.65|130.57|129.47|422
1648567800000|2022-03-29 15:30:00|130.74|129.64|130.95|129.85|131.09|129.99|130.72|129.62|389
1648568100000|2022-03-29 15:35:00|130.94|129.84|130.32|129.22|130.94|129.84|130.3|129.2|415
1648568400000|2022-03-29 15:40:00|130.33|129.23|129.93|128.83|130.4|129.3|129.86|128.76|475
1648568700000|2022-03-29 15:45:00|129.95|128.85|128.86|127.76|130.11|129.01|128.6|127.5|647
1648569000000|2022-03-29 15:50:00|128.85|127.75|129.24|128.14|129.27|128.17|128.8|127.7|639
1648569300000|2022-03-29 15:55:00|129.26|128.16|129.03|127.93|129.54|128.44|128.93|127.83|471
1648569600000|2022-03-29 16:00:00|129.04|127.94|128.95|127.85|129.33|128.23|128.34|127.24|555
1648569900000|2022-03-29 16:05:00|128.94|127.84|128.61|127.51|129.2|128.1|128.54|127.44|590
1648570200000|2022-03-29 16:10:00|128.6|127.5|127.85|126.75|128.79|127.69|127.67|126.57|609
1648570500000|2022-03-29 16:15:00|127.86|126.76|128.85|127.75|128.96|127.86|127.75|126.65|607
1648570800000|2022-03-29 16:20:00|128.84|127.74|128.89|127.79|129.31|128.21|128.81|127.71|509
1648571100000|2022-03-29 16:25:00|128.88|127.78|129.32|128.22|129.32|128.22|128.77|127.67|387
1648571400000|2022-03-29 16:30:00|129.31|128.21|128.72|127.62|129.37|128.27|128.72|127.62|469
1648571700000|2022-03-29 16:35:00|128.73|127.63|129.42|128.32|129.62|128.52|128.67|127.57|463
1648572000000|2022-03-29 16:40:00|129.43|128.33|129.79|128.69|129.82|128.72|129.42|128.32|431
1648572300000|2022-03-29 16:45:00|129.8|128.7|129.59|128.49|129.86|128.76|129.58|128.48|333
1648572600000|2022-03-29 16:50:00|129.58|128.48|129.54|128.44|129.7|128.6|129.49|128.39|309
1648572900000|2022-03-29 16:55:00|129.55|128.45|129.77|128.67|129.81|128.71|129.54|128.44|320
1648573200000|2022-03-29 17:00:00|129.78|128.68|129.53|128.43|129.8|128.7|129.43|128.33|416
1648573500000|2022-03-29 17:05:00|129.54|128.44|129.16|128.06|129.63|128.53|129.15|128.05|410
1648573800000|2022-03-29 17:10:00|129.17|128.07|128.88|127.78|129.27|128.17|128.85|127.75|293
1648574100000|2022-03-29 17:15:00|128.89|127.79|128.43|127.33|129.08|127.98|128.08|126.98|469
1648574400000|2022-03-29 17:20:00|128.44|127.34|128.38|127.28|128.53|127.43|128.06|126.96|525
1648574700000|2022-03-29 17:25:00|128.39|127.29|128.47|127.37|128.67|127.57|128.36|127.26|429
1648575000000|2022-03-29 17:30:00|128.46|127.36|128.95|127.85|129.11|128.01|128.31|127.21|506
1648575300000|2022-03-29 17:35:00|128.94|127.84|129.05|127.95|129.17|128.07|128.88|127.78|461
1648575600000|2022-03-29 17:40:00|129.06|127.96|129.07|127.97|129.17|128.07|128.85|127.75|375
1648575900000|2022-03-29 17:45:00|129.06|127.96|129.1|128|129.18|128.08|128.84|127.74|416
1648576200000|2022-03-29 17:50:00|129.09|127.99|129.37|128.27|129.42|128.32|129.05|127.95|296
1648576500000|2022-03-29 17:55:00|129.36|128.26|129.34|128.24|129.37|128.27|129.21|128.11|280
1648576800000|2022-03-29 18:00:00|129.33|128.23|129.32|128.22|129.33|128.23|129.09|127.99|271
1648577100000|2022-03-29 18:05:00|129.31|128.21|129.55|128.45|129.56|128.46|129.23|128.13|287
1648577400000|2022-03-29 18:10:00|129.56|128.46|129.45|128.35|129.57|128.47|129.39|128.29|293
1648577700000|2022-03-29 18:15:00|129.46|128.36|129.33|128.23|129.46|128.36|129.24|128.14|342
1648578000000|2022-03-29 18:20:00|129.32|128.22|129.24|128.14|129.34|128.24|129.13|128.03|322
1648578300000|2022-03-29 18:25:00|129.25|128.15|129.43|128.33|129.44|128.34|129.02|127.92|360
1648578600000|2022-03-29 18:30:00|129.44|128.34|128.99|127.89|129.45|128.35|128.91|127.81|421
1648578900000|2022-03-29 18:35:00|128.96|127.86|129.33|128.23|129.4|128.3|128.95|127.85|368
1648579200000|2022-03-29 18:40:00|129.34|128.24|129.46|128.36|129.49|128.39|129.18|128.08|329
1648579500000|2022-03-29 18:45:00|129.47|128.37|129.63|128.53|129.74|128.64|129.43|128.33|208
1648579800000|2022-03-29 18:50:00|129.64|128.54|129.91|128.81|129.93|128.83|129.62|128.52|266
1648580100000|2022-03-29 18:55:00|129.9|128.8|129.88|128.78|129.95|128.85|129.84|128.74|270
1648580400000|2022-03-29 19:00:00|129.89|128.79|129.9|128.8|129.92|128.82|129.79|128.69|296
1648580700000|2022-03-29 19:05:00|129.91|128.81|130.15|129.05|130.18|129.08|129.87|128.77|324
1648581000000|2022-03-29 19:10:00|130.16|129.06|130.32|129.22|130.37|129.27|130.12|129.02|317
1648581300000|2022-03-29 19:15:00|130.33|129.23|130.66|129.56|130.69|129.59|130.3|129.2|297
1648581600000|2022-03-29 19:20:00|130.67|129.57|130.46|129.36|130.69|129.59|130.44|129.34|355
1648581900000|2022-03-29 19:25:00|130.45|129.35|130.43|129.33|130.57|129.47|130.4|129.3|255
1648582200000|2022-03-29 19:30:00|130.42|129.32|130.58|129.48|130.58|129.48|130.41|129.31|182
1648582500000|2022-03-29 19:35:00|130.57|129.47|130.45|129.35|130.66|129.56|130.44|129.34|227
1648582800000|2022-03-29 19:40:00|130.46|129.36|130.35|129.25|130.52|129.42|130.31|129.21|224
1648583100000|2022-03-29 19:45:00|130.36|129.26|130.14|129.04|130.45|129.35|130.13|129.03|217
1648583400000|2022-03-29 19:50:00|130.15|129.05|130.25|129.15|130.25|129.15|129.9|128.8|341
1648583700000|2022-03-29 19:55:00|130.27|129.17|130.04|128.94|130.27|129.17|130.01|128.91|292
1648584000000|2022-03-29 20:00:00|130.03|128.93|129.98|128.88|130.08|128.98|129.81|128.71|291
1648584300000|2022-03-29 20:05:00|129.95|128.85|130.03|128.93|130.04|128.94|129.83|128.73|234
1648584600000|2022-03-29 20:10:00|130.02|128.92|130.02|128.92|130.05|128.95|129.99|128.89|174
1648584900000|2022-03-29 20:15:00|130.03|128.93|129.94|128.84|130.04|128.94|129.91|128.81|184
1648585200000|2022-03-29 20:20:00|129.93|128.83|130.04|128.94|130.17|129.07|129.91|128.81|240
1648585500000|2022-03-29 20:25:00|130.05|128.95|129.95|128.85|130.18|129.08|129.94|128.84|175
1648585800000|2022-03-29 20:30:00|129.96|128.86|129.72|128.62|129.98|128.88|129.65|128.55|151
1648586100000|2022-03-29 20:35:00|129.71|128.61|129.66|128.56|129.8|128.7|129.64|128.54|234
1648586400000|2022-03-29 20:40:00|129.67|128.57|129.78|128.68|129.85|128.75|129.66|128.56|195
1648586700000|2022-03-29 20:45:00|129.79|128.69|129.67|128.57|129.91|128.81|129.65|128.55|207
1648587000000|2022-03-29 20:50:00|129.68|128.58|129.05|127.95|129.69|128.59|128.85|127.75|323
1648587300000|2022-03-29 20:55:00|129.04|127.94|129.58|128.48|129.59|128.49|129.04|127.94|316
1648587600000|2022-03-29 21:00:00|129.57|128.47|129.73|128.63|129.73|128.63|129.38|128.28|169
1648587900000|2022-03-29 21:05:00|129.74|128.64|129.64|128.54|129.74|128.64|129.54|128.44|135
1648588200000|2022-03-29 21:10:00|129.65|128.55|129.63|128.53|129.77|128.67|129.31|128.21|259
1648588500000|2022-03-29 21:15:00|129.62|128.52|129.68|128.58|129.78|128.68|129.56|128.46|148
1648588800000|2022-03-29 21:20:00|129.66|128.56|129.98|128.88|130.01|128.91|129.66|128.56|158
1648589100000|2022-03-29 21:25:00|129.99|128.89|130.24|129.14|130.25|129.15|129.99|128.89|125
1648589400000|2022-03-29 21:30:00|130.25|129.15|130.33|129.23|130.33|129.23|130.21|129.11|112
1648589700000|2022-03-29 21:35:00|130.31|129.21|130.28|129.18|130.4|129.3|130.26|129.16|178
1648590000000|2022-03-29 21:40:00|130.3|129.2|129.85|128.75|130.3|129.2|129.56|128.46|311
1648590300000|2022-03-29 21:45:00|129.84|128.74|129.25|128.15|129.89|128.79|129.24|128.14|406
1648590600000|2022-03-29 21:50:00|129.26|128.16|129.76|128.66|129.83|128.73|129.24|128.14|303
1648590900000|2022-03-29 21:55:00|129.73|128.63|129.62|128.52|129.77|128.67|129.61|128.51|250
1648591200000|2022-03-29 22:00:00|129.61|128.51|129.6|128.5|129.64|128.54|129.19|128.09|464
1648591500000|2022-03-29 22:05:00|129.59|128.49|129.23|128.13|129.59|128.49|129.17|128.07|340
1648591800000|2022-03-29 22:10:00|129.22|128.12|129.19|128.09|129.34|128.24|129.11|128.01|266
1648592100000|2022-03-29 22:15:00|129.22|128.12|129.03|127.93|129.38|128.28|128.99|127.89|346
1648592400000|2022-03-29 22:20:00|129.04|127.94|128.72|127.62|129.16|128.06|128.64|127.54|340
1648592700000|2022-03-29 22:25:00|128.73|127.63|129.46|128.36|129.49|128.39|128.56|127.46|479
1648593000000|2022-03-29 22:30:00|129.43|128.33|128.59|127.49|129.64|128.54|128.49|127.39|575
1648593300000|2022-03-29 22:35:00|128.58|127.48|129.97|128.87|130.05|128.95|128.56|127.46|669
1648593600000|2022-03-29 22:40:00|129.95|128.85|129.65|128.55|129.98|128.88|129.56|128.46|507
1648593900000|2022-03-29 22:45:00|129.66|128.56|129.7|128.6|130.15|129.05|129.56|128.46|508
1648594200000|2022-03-29 22:50:00|129.72|128.62|129.84|128.74|129.93|128.83|129.62|128.52|400
1648594500000|2022-03-29 22:55:00|129.83|128.73|129.77|128.67|130.07|128.97|129.64|128.54|364
1648594800000|2022-03-29 23:00:00|129.78|128.68|130.03|128.93|130.18|129.08|129.63|128.53|326
1648595100000|2022-03-29 23:05:00|130.02|128.92|129.95|128.85|130.03|128.93|129.65|128.55|396
1648595400000|2022-03-29 23:10:00|129.96|128.86|130.34|129.24|130.35|129.25|129.94|128.84|302
1648595700000|2022-03-29 23:15:00|130.35|129.25|130.95|129.85|130.96|129.86|130.33|129.23|385
1648596000000|2022-03-29 23:20:00|130.94|129.84|130.96|129.86|130.98|129.88|130.81|129.71|289
1648596300000|2022-03-29 23:25:00|130.94|129.84|130.64|129.54|130.95|129.85|130.62|129.52|279
1648596600000|2022-03-29 23:30:00|130.65|129.55|130.37|129.27|130.66|129.56|130.33|129.23|314
1648596900000|2022-03-29 23:35:00|130.36|129.26|130.35|129.25|130.38|129.28|130.26|129.16|261
1648597200000|2022-03-29 23:40:00|130.36|129.26|130.44|129.34|130.47|129.37|130.34|129.24|266
1648597500000|2022-03-29 23:45:00|130.45|129.35|130.76|129.66|130.76|129.66|130.41|129.31|328
1648597800000|2022-03-29 23:50:00|130.75|129.65|130.76|129.66|130.81|129.71|130.7|129.6|243
1648598100000|2022-03-29 23:55:00|130.75|129.65|130.64|129.54|130.76|129.66|130.54|129.44|214
1648598400000|2022-03-30 00:00:00|130.65|129.55|129.97|128.87|130.67|129.57|129.95|128.85|383
1648598700000|2022-03-30 00:05:00|129.95|128.85|129.92|128.82|129.98|128.88|129.51|128.41|329
1648599000000|2022-03-30 00:10:00|129.93|128.83|130.04|128.94|130.19|129.09|129.8|128.7|357
1648599300000|2022-03-30 00:15:00|130.05|128.95|129.95|128.85|130.29|129.19|129.81|128.71|384
1648599600000|2022-03-30 00:20:00|129.94|128.84|129.52|128.42|129.95|128.85|129.52|128.42|308
1648599900000|2022-03-30 00:25:00|129.53|128.43|129.51|128.41|129.56|128.46|129.32|128.22|292
1648600200000|2022-03-30 00:30:00|129.48|128.38|129.05|127.95|129.56|128.46|128.82|127.72|403
1648600500000|2022-03-30 00:35:00|129.04|127.94|129.24|128.14|129.33|128.23|128.92|127.82|485
1648600800000|2022-03-30 00:40:00|129.25|128.15|129.37|128.27|129.42|128.32|129.22|128.12|351
1648601100000|2022-03-30 00:45:00|129.39|128.29|129.24|128.14|129.39|128.29|129.13|128.03|400
1648601400000|2022-03-30 00:50:00|129.26|128.16|129.74|128.64|129.93|128.83|129.12|128.02|389
1648601700000|2022-03-30 00:55:00|129.73|128.63|129.62|128.52|129.86|128.76|129.46|128.36|333
1648602000000|2022-03-30 01:00:00|129.63|128.53|129.24|128.14|129.7|128.6|129.11|128.01|461
1648602300000|2022-03-30 01:05:00|129.25|128.15|129.33|128.23|129.38|128.28|129.2|128.1|316
1648602600000|2022-03-30 01:10:00|129.34|128.24|129.65|128.55|129.71|128.61|129.3|128.2|341
1648602900000|2022-03-30 01:15:00|129.64|128.54|129.55|128.45|129.74|128.64|129.54|128.44|253
1648603200000|2022-03-30 01:20:00|129.54|128.44|129.1|128|129.54|128.44|129.07|127.97|302
1648603500000|2022-03-30 01:25:00|129.09|127.99|129.01|127.91|129.34|128.24|129|127.9|367
1648603800000|2022-03-30 01:30:00|129.02|127.92|129.01|127.91|129.23|128.13|129|127.9|338
1648604100000|2022-03-30 01:35:00|129.02|127.92|128.87|127.77|129.19|128.09|128.85|127.75|409
1648604400000|2022-03-30 01:40:00|128.88|127.78|127.36|126.26|128.89|127.79|126.43|125.33|647
1648604700000|2022-03-30 01:45:00|127.35|126.25|127.75|126.65|127.88|126.78|127.15|126.05|653
1648605000000|2022-03-30 01:50:00|127.76|126.66|127.36|126.26|127.85|126.75|127.12|126.02|640
1648605300000|2022-03-30 01:55:00|127.34|126.24|127.36|126.26|127.69|126.59|127.25|126.15|517
1648605600000|2022-03-30 02:00:00|127.37|126.27|127.33|126.23|127.58|126.48|126.93|125.83|561
1648605900000|2022-03-30 02:05:00|127.32|126.22|127.72|126.62|127.76|126.66|127.3|126.2|400
1648606200000|2022-03-30 02:10:00|127.73|126.63|127.74|126.64|127.77|126.67|127.6|126.5|361
1648606500000|2022-03-30 02:15:00|127.73|126.63|127.59|126.49|127.77|126.67|127.32|126.22|405
1648606800000|2022-03-30 02:20:00|127.6|126.5|127.49|126.39|127.6|126.5|127.42|126.32|313
1648607100000|2022-03-30 02:25:00|127.5|126.4|127.54|126.44|127.56|126.46|127.33|126.23|303
1648607400000|2022-03-30 02:30:00|127.55|126.45|127.63|126.53|127.65|126.55|127.44|126.34|236
1648607700000|2022-03-30 02:35:00|127.64|126.54|127.63|126.53|127.65|126.55|127.6|126.5|199
1648608000000|2022-03-30 02:40:00|127.64|126.54|127.63|126.53|127.8|126.7|127.51|126.41|374
1648608300000|2022-03-30 02:45:00|127.64|126.54|127.74|126.64|127.8|126.7|127.55|126.45|307
1648608600000|2022-03-30 02:50:00|127.73|126.63|127.78|126.68|127.84|126.74|127.73|126.63|249
1648608900000|2022-03-30 02:55:00|127.8|126.7|127.81|126.71|127.83|126.73|127.69|126.59|338
1648609200000|2022-03-30 03:00:00|127.8|126.7|128.1|127|128.1|127|127.72|126.62|321
1648609500000|2022-03-30 03:05:00|128.05|126.95|128.24|127.14|128.26|127.16|128.05|126.95|170
1648609800000|2022-03-30 03:10:00|128.29|127.19|128.28|127.18|128.33|127.23|128.13|127.03|260
1648610100000|2022-03-30 03:15:00|128.27|127.17|128.3|127.2|128.74|127.64|128.13|127.03|369
1648610400000|2022-03-30 03:20:00|128.31|127.21|128.32|127.22|128.34|127.24|128.03|126.93|364
1648610700000|2022-03-30 03:25:00|128.33|127.23|128.51|127.41|128.54|127.44|128.22|127.12|356
1648611000000|2022-03-30 03:30:00|128.54|127.44|128.44|127.34|128.68|127.58|128.44|127.34|270
1648611300000|2022-03-30 03:35:00|128.43|127.33|128.31|127.21|128.46|127.36|128.3|127.2|229
1648611600000|2022-03-30 03:40:00|128.32|127.22|128.32|127.22|128.33|127.23|128.2|127.1|286
1648611900000|2022-03-30 03:45:00|128.31|127.21|128.47|127.37|128.49|127.39|128.23|127.13|283
1648612200000|2022-03-30 03:50:00|128.46|127.36|128.72|127.62|128.74|127.64|128.46|127.36|215
1648612500000|2022-03-30 03:55:00|128.71|127.61|128.63|127.53|128.77|127.67|128.52|127.42|281
1648612800000|2022-03-30 04:00:00|128.64|127.54|128.49|127.39|128.66|127.56|128.44|127.34|323
1648613100000|2022-03-30 04:05:00|128.48|127.38|128.71|127.61|128.75|127.65|128.48|127.38|250
1648613400000|2022-03-30 04:10:00|128.7|127.6|128.66|127.56|128.73|127.63|128.61|127.51|217
1648613700000|2022-03-30 04:15:00|128.64|127.54|128.74|127.64|128.84|127.74|128.63|127.53|231
1648614000000|2022-03-30 04:20:00|128.73|127.63|128.53|127.43|128.75|127.65|128.5|127.4|238
1648614300000|2022-03-30 04:25:00|128.52|127.42|128.74|127.64|128.75|127.65|128.5|127.4|285
1648614600000|2022-03-30 04:30:00|128.72|127.62|128.51|127.41|128.77|127.67|128.4|127.3|262
1648614900000|2022-03-30 04:35:00|128.5|127.4|128.35|127.25|128.57|127.47|128.34|127.24|280
1648615200000|2022-03-30 04:40:00|128.36|127.26|128.03|126.93|128.39|127.29|128.01|126.91|245
1648615500000|2022-03-30 04:45:00|128.02|126.92|128.47|127.37|128.47|127.37|128.02|126.92|230
1648615800000|2022-03-30 04:50:00|128.46|127.36|128.58|127.48|128.58|127.48|128.44|127.34|207
1648616100000|2022-03-30 04:55:00|128.59|127.49|128.78|127.68|128.79|127.69|128.57|127.47|242
1648616400000|2022-03-30 05:00:00|128.79|127.69|128.82|127.72|128.86|127.76|128.69|127.59|310
1648616700000|2022-03-30 05:05:00|128.81|127.71|129.13|128.03|129.13|128.03|128.81|127.71|255
1648617000000|2022-03-30 05:10:00|129.12|128.02|129.04|127.94|129.16|128.06|129.02|127.92|259
1648617300000|2022-03-30 05:15:00|129.03|127.93|128.98|127.88|129.14|128.04|128.94|127.84|266
1648617600000|2022-03-30 05:20:00|128.97|127.87|129.07|127.97|129.1|128|128.94|127.84|278
1648617900000|2022-03-30 05:25:00|129.06|127.96|129.42|128.32|129.45|128.35|129.06|127.96|305
1648618200000|2022-03-30 05:30:00|129.43|128.33|129.38|128.28|129.52|128.42|129.34|128.24|287
1648618500000|2022-03-30 05:35:00|129.37|128.27|129.25|128.15|129.37|128.27|129.12|128.02|317
1648618800000|2022-03-30 05:40:00|129.24|128.14|129.22|128.12|129.26|128.16|129.11|128.01|239
1648619100000|2022-03-30 05:45:00|129.24|128.14|129.31|128.21|129.31|128.21|129.14|128.04|254
1648619400000|2022-03-30 05:50:00|129.33|128.23|129.42|128.32|129.47|128.37|129.26|128.16|345
1648619700000|2022-03-30 05:55:00|129.44|128.34|129.55|128.45|129.58|128.48|129.42|128.32|194
1648620000000|2022-03-30 06:00:00|129.54|128.44|129.68|128.58|129.69|128.59|129.5|128.4|223
1648620300000|2022-03-30 06:05:00|129.69|128.59|130.17|129.07|130.2|129.1|129.64|128.54|284
1648620600000|2022-03-30 06:10:00|130.18|129.08|130.23|129.13|130.35|129.25|130.11|129.01|293
1648620900000|2022-03-30 06:15:00|130.22|129.12|130.02|128.92|130.22|129.12|129.98|128.88|318
1648621200000|2022-03-30 06:20:00|130.03|128.93|130.05|128.95|130.07|128.97|130|128.9|297
1648621500000|2022-03-30 06:25:00|130.04|128.94|130.05|128.95|130.07|128.97|129.93|128.83|288
1648621800000|2022-03-30 06:30:00|130.06|128.96|130.34|129.24|130.47|129.37|129.92|128.82|364
1648622100000|2022-03-30 06:35:00|130.33|129.23|129.75|128.65|130.35|129.25|129.71|128.61|319
1648622400000|2022-03-30 06:40:00|129.74|128.64|129.65|128.55|129.75|128.65|129.22|128.12|396
1648622700000|2022-03-30 06:45:00|129.66|128.56|129.9|128.8|129.98|128.88|129.5|128.4|392
1648623000000|2022-03-30 06:50:00|129.89|128.79|129.95|128.85|129.96|128.86|129.82|128.72|287
1648623300000|2022-03-30 06:55:00|129.96|128.86|130.02|128.92|130.05|128.95|129.83|128.73|269
1648623600000|2022-03-30 07:00:00|130.01|128.91|130.06|128.96|130.15|129.05|129.8|128.7|450
1648623900000|2022-03-30 07:05:00|130.04|128.94|130.51|129.41|130.52|129.42|130.01|128.91|424
1648624200000|2022-03-30 07:10:00|130.52|129.42|130.51|129.41|130.58|129.48|130.47|129.37|217
1648624500000|2022-03-30 07:15:00|130.5|129.4|130.61|129.51|130.97|129.87|130.43|129.33|374
1648624800000|2022-03-30 07:20:00|130.6|129.5|130.07|128.97|130.6|129.5|129.98|128.88|424
1648625100000|2022-03-30 07:25:00|130.08|128.98|130.8|129.7|130.94|129.84|130.06|128.96|438
1648625400000|2022-03-30 07:30:00|130.81|129.71|131.05|129.95|131.13|130.03|130.62|129.52|399
1648625700000|2022-03-30 07:35:00|131.06|129.96|130.75|129.65|131.06|129.96|130.74|129.64|292
1648626000000|2022-03-30 07:40:00|130.76|129.66|130.84|129.74|130.97|129.87|130.71|129.61|305
1648626300000|2022-03-30 07:45:00|130.83|129.73|130.97|129.87|130.98|129.88|130.72|129.62|278
1648626600000|2022-03-30 07:50:00|130.95|129.85|130.96|129.86|131.13|130.03|130.91|129.81|292
1648626900000|2022-03-30 07:55:00|130.95|129.85|130.77|129.67|131.06|129.96|130.74|129.64|307
1648627200000|2022-03-30 08:00:00|130.78|129.68|130.75|129.65|130.9|129.8|130.62|129.52|328
1648627500000|2022-03-30 08:05:00|130.76|129.66|130.33|129.23|130.76|129.66|130.22|129.12|451
1648627800000|2022-03-30 08:10:00|130.32|129.22|130.42|129.32|130.42|129.32|130.2|129.1|345
1648628100000|2022-03-30 08:15:00|130.43|129.33|130.54|129.44|130.74|129.64|130.4|129.3|421
1648628400000|2022-03-30 08:20:00|130.53|129.43|130.72|129.62|130.84|129.74|130.52|129.42|361
1648628700000|2022-03-30 08:25:00|130.71|129.61|130.64|129.54|130.77|129.67|130.61|129.51|280
1648629000000|2022-03-30 08:30:00|130.65|129.55|130.77|129.67|130.82|129.72|130.45|129.35|385
1648629300000|2022-03-30 08:35:00|130.79|129.69|131.18|130.08|131.22|130.12|130.78|129.68|354
1648629600000|2022-03-30 08:40:00|131.17|130.07|131.26|130.16|131.31|130.21|131.12|130.02|264
1648629900000|2022-03-30 08:45:00|131.25|130.15|131.11|130.01|131.28|130.18|131.1|130|284
1648630200000|2022-03-30 08:50:00|131.1|130|131.05|129.95|131.15|130.05|131.02|129.92|237
1648630500000|2022-03-30 08:55:00|131.06|129.96|131.04|129.94|131.13|130.03|131|129.9|269
1648630800000|2022-03-30 09:00:00|131.05|129.95|131.04|129.94|131.14|130.04|131|129.9|207
1648631100000|2022-03-30 09:05:00|131.05|129.95|130.84|129.74|131.06|129.96|130.81|129.71|282
1648631400000|2022-03-30 09:10:00|130.85|129.75|130.83|129.73|130.88|129.78|130.51|129.41|308
1648631700000|2022-03-30 09:15:00|130.82|129.72|130.71|129.61|130.98|129.88|130.58|129.48|273
1648632000000|2022-03-30 09:20:00|130.72|129.62|131.05|129.95|131.16|130.06|130.72|129.62|291
1648632300000|2022-03-30 09:25:00|131.04|129.94|130.74|129.64|131.05|129.95|130.62|129.52|260
1648632600000|2022-03-30 09:30:00|130.75|129.65|130.56|129.46|130.79|129.69|130.51|129.41|246
1648632900000|2022-03-30 09:35:00|130.57|129.47|130.77|129.67|130.81|129.71|130.44|129.34|287
1648633200000|2022-03-30 09:40:00|130.78|129.68|130.87|129.77|131.07|129.97|130.68|129.58|235
1648633500000|2022-03-30 09:45:00|130.86|129.76|131.2|130.1|131.32|130.22|130.86|129.76|403
1648633800000|2022-03-30 09:50:00|131.19|130.09|131.33|130.23|131.43|130.33|131.19|130.09|321
1648634100000|2022-03-30 09:55:00|131.32|130.22|131.41|130.31|131.45|130.35|131.23|130.13|347
1648634400000|2022-03-30 10:00:00|131.4|130.3|131.6|130.5|131.65|130.55|131.24|130.14|430
1648634700000|2022-03-30 10:05:00|131.59|130.49|131.5|130.4|131.64|130.54|131.48|130.38|305
1648635000000|2022-03-30 10:10:00|131.51|130.41|131.53|130.43|131.57|130.47|131.39|130.29|312
1648635300000|2022-03-30 10:15:00|131.54|130.44|131.77|130.67|131.78|130.68|131.52|130.42|276
1648635600000|2022-03-30 10:20:00|131.76|130.66|131.86|130.76|131.97|130.87|131.73|130.63|303
1648635900000|2022-03-30 10:25:00|131.85|130.75|131.94|130.84|131.95|130.85|131.75|130.65|219
1648636200000|2022-03-30 10:30:00|131.93|130.83|131.82|130.72|131.97|130.87|131.69|130.59|271
1648636500000|2022-03-30 10:35:00|131.83|130.73|132.23|131.13|132.34|131.24|131.82|130.72|397
1648636800000|2022-03-30 10:40:00|132.24|131.14|132.31|131.21|132.41|131.31|132.03|130.93|346
1648637100000|2022-03-30 10:45:00|132.32|131.22|132.07|130.97|132.43|131.33|132.06|130.96|312
1648637400000|2022-03-30 10:50:00|132.06|130.96|132.16|131.06|132.16|131.06|132.01|130.91|191
1648637700000|2022-03-30 10:55:00|132.15|131.05|131.74|130.64|132.16|131.06|131.64|130.54|303
1648638000000|2022-03-30 11:00:00|131.75|130.65|131.72|130.62|131.86|130.76|131.61|130.51|263
1648638300000|2022-03-30 11:05:00|131.73|130.63|131.74|130.64|131.83|130.73|131.71|130.61|229
1648638600000|2022-03-30 11:10:00|131.75|130.65|131.27|130.17|131.78|130.68|131.17|130.07|319
1648638900000|2022-03-30 11:15:00|131.26|130.16|131.52|130.42|131.85|130.75|130.81|129.71|529
1648639200000|2022-03-30 11:20:00|131.53|130.43|131.82|130.72|131.84|130.74|131.53|130.43|391
1648639500000|2022-03-30 11:25:00|131.81|130.71|131.82|130.72|132.05|130.95|131.81|130.71|303
1648639800000|2022-03-30 11:30:00|131.83|130.73|131.77|130.67|132.03|130.93|131.75|130.65|347
1648640100000|2022-03-30 11:35:00|131.78|130.68|131.64|130.54|131.88|130.78|131.63|130.53|340
1648640400000|2022-03-30 11:40:00|131.65|130.55|131.81|130.71|131.95|130.85|131.64|130.54|283
1648640700000|2022-03-30 11:45:00|131.83|130.73|131.7|130.6|131.86|130.76|131.62|130.52|273
1648641000000|2022-03-30 11:50:00|131.71|130.61|131.62|130.52|131.73|130.63|131.43|130.33|310
1648641300000|2022-03-30 11:55:00|131.61|130.51|131.63|130.53|131.65|130.55|131.52|130.42|204
1648641600000|2022-03-30 12:00:00|131.62|130.52|131.45|130.35|131.74|130.64|131.41|130.31|304
1648641900000|2022-03-30 12:05:00|131.46|130.36|131.37|130.27|131.46|130.36|131.33|130.23|292
1648642200000|2022-03-30 12:10:00|131.38|130.28|130.96|129.86|131.38|130.28|130.81|129.71|365
1648642500000|2022-03-30 12:15:00|130.94|129.84|131.26|130.16|131.34|130.24|130.93|129.83|350
1648642800000|2022-03-30 12:20:00|131.25|130.15|131.63|130.53|131.66|130.56|131.23|130.13|320
1648643100000|2022-03-30 12:25:00|131.62|130.52|131.53|130.43|131.82|130.72|131.52|130.42|329
1648643400000|2022-03-30 12:30:00|131.54|130.44|131.82|130.72|131.92|130.82|131.54|130.44|491
1648643700000|2022-03-30 12:35:00|131.81|130.71|132.22|131.12|132.23|131.13|131.81|130.71|317
1648644000000|2022-03-30 12:40:00|132.21|131.11|132.11|131.01|132.29|131.19|132.11|131.01|319
1648644300000|2022-03-30 12:45:00|132.1|131|132.97|131.87|132.99|131.89|131.82|130.72|455
1648644600000|2022-03-30 12:50:00|133|131.9|133.25|132.15|133.63|132.53|132.87|131.77|605
1648644900000|2022-03-30 12:55:00|133.23|132.13|133.15|132.05|133.33|132.23|133.11|132.01|442
1648645200000|2022-03-30 13:00:00|133.16|132.06|133.6|132.5|133.77|132.67|133.11|132.01|544
1648645500000|2022-03-30 13:05:00|133.61|132.51|133.1|132|133.61|132.51|132.86|131.76|414
1648645800000|2022-03-30 13:10:00|133.11|132.01|132.43|131.33|133.18|132.08|132.14|131.04|556
1648646100000|2022-03-30 13:15:00|132.42|131.32|131.74|130.64|132.46|131.36|131.69|130.59|489
1648646400000|2022-03-30 13:20:00|131.75|130.65|131.78|130.68|132.12|131.02|131.62|130.52|475
1648646700000|2022-03-30 13:25:00|131.79|130.69|132.15|131.05|132.27|131.17|131.78|130.68|431
1648647000000|2022-03-30 13:30:00|132.18|131.08|131.84|130.74|132.25|131.15|131.75|130.65|422
1648647300000|2022-03-30 13:35:00|131.83|130.73|131.04|129.94|131.83|130.73|130.64|129.54|659
1648647600000|2022-03-30 13:40:00|131.03|129.93|131.25|130.15|131.35|130.25|130.79|129.69|507
1648647900000|2022-03-30 13:45:00|131.24|130.14|131.8|130.7|131.87|130.77|130.96|129.86|528
1648648200000|2022-03-30 13:50:00|131.81|130.71|131.45|130.35|132.06|130.96|131.35|130.25|485
1648648500000|2022-03-30 13:55:00|131.44|130.34|131.7|130.6|131.75|130.65|131.38|130.28|456
1648648800000|2022-03-30 14:00:00|131.71|130.61|131.35|130.25|131.83|130.73|130.88|129.78|522
1648649100000|2022-03-30 14:05:00|131.36|130.26|131.3|130.2|131.63|130.53|131.02|129.92|530
1648649400000|2022-03-30 14:10:00|131.31|130.21|131.83|130.73|131.84|130.74|131.31|130.21|500
1648649700000|2022-03-30 14:15:00|131.82|130.72|132.15|131.05|132.16|131.06|131.72|130.62|485
1648650000000|2022-03-30 14:20:00|132.14|131.04|132.21|131.11|132.3|131.2|132|130.9|401
1648650300000|2022-03-30 14:25:00|132.22|131.12|132.06|130.96|132.29|131.19|132.02|130.92|394
1648650600000|2022-03-30 14:30:00|132.05|130.95|132.06|130.96|132.15|131.05|131.89|130.79|404
1648650900000|2022-03-30 14:35:00|132.07|130.97|132.43|131.33|132.45|131.35|131.9|130.8|313
1648651200000|2022-03-30 14:40:00|132.42|131.32|132.54|131.44|132.58|131.48|132.29|131.19|329
1648651500000|2022-03-30 14:45:00|132.53|131.43|132.51|131.41|132.56|131.46|132.42|131.32|287
1648651800000|2022-03-30 14:50:00|132.5|131.4|132.27|131.17|132.51|131.41|132.25|131.15|300
1648652100000|2022-03-30 14:55:00|132.26|131.16|131.92|130.82|132.26|131.16|131.74|130.64|380
1648652400000|2022-03-30 15:00:00|131.93|130.83|131.73|130.63|132.14|131.04|131.54|130.44|440
1648652700000|2022-03-30 15:05:00|131.71|130.61|131.66|130.56|132.11|131.01|131.61|130.51|412
1648653000000|2022-03-30 15:10:00|131.65|130.55|131.83|130.73|131.85|130.75|131.62|130.52|329
1648653300000|2022-03-30 15:15:00|131.82|130.72|131.87|130.77|132.06|130.96|131.78|130.68|319
1648653600000|2022-03-30 15:20:00|131.88|130.78|131.64|130.54|132.07|130.97|131.57|130.47|340
1648653900000|2022-03-30 15:25:00|131.65|130.55|131.32|130.22|131.66|130.56|131|129.9|432
1648654200000|2022-03-30 15:30:00|131.33|130.23|131.75|130.65|131.77|130.67|131.18|130.08|436
1648654500000|2022-03-30 15:35:00|131.76|130.66|132.22|131.12|132.25|131.15|131.74|130.64|438
1648654800000|2022-03-30 15:40:00|132.21|131.11|132.21|131.11|132.3|131.2|132.11|131.01|341
1648655100000|2022-03-30 15:45:00|132.22|131.12|132.23|131.13|132.26|131.16|132.1|131|316
1648655400000|2022-03-30 15:50:00|132.24|131.14|132.4|131.3|132.45|131.35|132.2|131.1|303
1648655700000|2022-03-30 15:55:00|132.41|131.31|132.3|131.2|132.51|131.41|132.21|131.11|311
1648656000000|2022-03-30 16:00:00|132.31|131.21|132.39|131.29|132.43|131.33|132.13|131.03|306
1648656300000|2022-03-30 16:05:00|132.38|131.28|131.9|130.8|132.41|131.31|131.79|130.69|366
1648656600000|2022-03-30 16:10:00|131.89|130.79|132.3|131.2|132.38|131.28|131.81|130.71|393
1648656900000|2022-03-30 16:15:00|132.31|131.21|133.07|131.97|133.08|131.98|132.31|131.21|354
1648657200000|2022-03-30 16:20:00|133.08|131.98|132.93|131.83|133.15|132.05|132.9|131.8|308
1648657500000|2022-03-30 16:25:00|132.94|131.84|132.72|131.62|132.94|131.84|132.59|131.49|390
1648657800000|2022-03-30 16:30:00|132.74|131.64|132.85|131.75|132.85|131.75|132.54|131.44|323
1648658100000|2022-03-30 16:35:00|132.86|131.76|133.24|132.14|133.26|132.16|132.82|131.72|413
1648658400000|2022-03-30 16:40:00|133.23|132.13|133.27|132.17|133.33|132.23|133.12|132.02|377
1648658700000|2022-03-30 16:45:00|133.28|132.18|133.41|132.31|133.53|132.43|133.26|132.16|369
1648659000000|2022-03-30 16:50:00|133.42|132.32|133.19|132.09|133.45|132.35|133.18|132.08|325
1648659300000|2022-03-30 16:55:00|133.2|132.1|133.01|131.91|133.21|132.11|132.91|131.81|335
1648659600000|2022-03-30 17:00:00|133.02|131.92|133.37|132.27|133.37|132.27|132.9|131.8|381
1648659900000|2022-03-30 17:05:00|133.36|132.26|133.43|132.33|133.52|132.42|133.34|132.24|339
1648660200000|2022-03-30 17:10:00|133.44|132.34|133.46|132.36|133.63|132.53|133.4|132.3|399
1648660500000|2022-03-30 17:15:00|133.44|132.34|133.07|131.97|133.52|132.42|132.99|131.89|413
1648660800000|2022-03-30 17:20:00|133.06|131.96|133.12|132.02|133.14|132.04|132.9|131.8|392
1648661100000|2022-03-30 17:25:00|133.1|132|132.98|131.88|133.26|132.16|132.97|131.87|373
1648661400000|2022-03-30 17:30:00|132.97|131.87|133.17|132.07|133.27|132.17|132.91|131.81|406
1648661700000|2022-03-30 17:35:00|133.18|132.08|133.47|132.37|133.47|132.37|133.1|132|373
1648662000000|2022-03-30 17:40:00|133.46|132.36|134.27|133.17|134.31|133.21|133.44|132.34|561
1648662300000|2022-03-30 17:45:00|134.28|133.18|133.81|132.71|134.28|133.18|133.77|132.67|407
1648662600000|2022-03-30 17:50:00|133.8|132.7|134.04|132.94|134.06|132.96|133.77|132.67|442
1648662900000|2022-03-30 17:55:00|134.03|132.93|134.21|133.11|134.37|133.27|134.03|132.93|423
1648663200000|2022-03-30 18:00:00|134.22|133.12|134.22|133.12|134.27|133.17|134|132.9|363
1648663500000|2022-03-30 18:05:00|134.21|133.11|134.36|133.26|134.4|133.3|134.09|132.99|330
1648663800000|2022-03-30 18:10:00|134.35|133.25|134.56|133.46|134.62|133.52|134.33|133.23|309
1648664100000|2022-03-30 18:15:00|134.57|133.47|133.96|132.86|134.57|133.47|133.4|132.3|553
1648664400000|2022-03-30 18:20:00|133.95|132.85|133.64|132.54|133.97|132.87|133.49|132.39|332
1648664700000|2022-03-30 18:25:00|133.65|132.55|133.64|132.54|133.77|132.67|133.6|132.5|303
1648665000000|2022-03-30 18:30:00|133.63|132.53|133.79|132.69|133.91|132.81|133.63|132.53|316
1648665300000|2022-03-30 18:35:00|133.8|132.7|133.36|132.26|133.83|132.73|133.36|132.26|378
1648665600000|2022-03-30 18:40:00|133.37|132.27|133.37|132.27|133.55|132.45|133.33|132.23|366
1648665900000|2022-03-30 18:45:00|133.36|132.26|133.21|132.11|133.45|132.35|133.11|132.01|377
1648666200000|2022-03-30 18:50:00|133.2|132.1|133.41|132.31|133.53|132.43|133.2|132.1|334
1648666500000|2022-03-30 18:55:00|133.4|132.3|132.92|131.82|133.7|132.6|132.85|131.75|421
1648666800000|2022-03-30 19:00:00|132.91|131.81|132.32|131.22|132.92|131.82|132.09|130.99|479
1648667100000|2022-03-30 19:05:00|132.31|131.21|132.74|131.64|132.83|131.73|132.29|131.19|389
1648667400000|2022-03-30 19:10:00|132.75|131.65|133.17|132.07|133.26|132.16|132.74|131.64|382
1648667700000|2022-03-30 19:15:00|133.14|132.04|132.84|131.74|133.43|132.33|132.7|131.6|397
1648668000000|2022-03-30 19:20:00|132.83|131.73|132.43|131.33|132.84|131.74|132.22|131.12|429
1648668300000|2022-03-30 19:25:00|132.42|131.32|132.44|131.34|132.5|131.4|132.26|131.16|336
1648668600000|2022-03-30 19:30:00|132.43|131.33|132.5|131.4|132.74|131.64|132.24|131.14|363
1648668900000|2022-03-30 19:35:00|132.49|131.39|132.04|130.94|132.64|131.54|132.03|130.93|358
1648669200000|2022-03-30 19:40:00|132.03|130.93|132.41|131.31|132.41|131.31|131.9|130.8|454
1648669500000|2022-03-30 19:45:00|132.42|131.32|132.22|131.12|132.56|131.46|132.14|131.04|413
1648669800000|2022-03-30 19:50:00|132.2|131.1|132.02|130.92|132.2|131.1|131.64|130.54|493
1648670100000|2022-03-30 19:55:00|132.01|130.91|132.5|131.4|132.54|131.44|132.01|130.91|480
1648670400000|2022-03-30 20:00:00|132.52|131.42|132.62|131.52|132.79|131.69|132.23|131.13|467
1648670700000|2022-03-30 20:05:00|132.63|131.53|132.24|131.14|132.66|131.56|132.11|131.01|381
1648671000000|2022-03-30 20:10:00|132.23|131.13|132.18|131.08|132.36|131.26|132.01|130.91|395
1648671300000|2022-03-30 20:15:00|132.19|131.09|132.05|130.95|132.33|131.23|131.74|130.64|458
1648671600000|2022-03-30 20:20:00|132.04|130.94|132.13|131.03|132.23|131.13|131.94|130.84|418
1648671900000|2022-03-30 20:25:00|132.14|131.04|132.01|130.91|132.14|131.04|131.83|130.73|289
1648672200000|2022-03-30 20:30:00|132.02|130.92|132.04|130.94|132.05|130.95|131.84|130.74|270
1648672500000|2022-03-30 20:35:00|132.05|130.95|132.15|131.05|132.2|131.1|132.01|130.91|308
1648672800000|2022-03-30 20:40:00|132.14|131.04|132.16|131.06|132.21|131.11|132.04|130.94|253
1648673100000|2022-03-30 20:45:00|132.17|131.07|132.31|131.21|132.34|131.24|132.1|131|321
1648673400000|2022-03-30 20:50:00|132.32|131.22|132.46|131.36|132.47|131.37|132.3|131.2|265
1648673700000|2022-03-30 20:55:00|132.5|131.4|132.59|131.49|132.6|131.5|132.41|131.31|300
1648674000000|2022-03-30 21:00:00|132.58|131.48|132.4|131.3|132.59|131.49|132.33|131.23|187
1648674300000|2022-03-30 21:05:00|132.39|131.29|132.33|131.23|132.39|131.29|132.12|131.02|162
1648674600000|2022-03-30 21:10:00|132.34|131.24|132.24|131.14|132.36|131.26|132.19|131.09|238
1648674900000|2022-03-30 21:15:00|132.23|131.13|132.51|131.41|132.51|131.41|132.21|131.11|216
1648675200000|2022-03-30 21:20:00|132.52|131.42|132.46|131.36|132.52|131.42|132.43|131.33|221
1648675500000|2022-03-30 21:25:00|132.45|131.35|132.16|131.06|132.48|131.38|132.13|131.03|291
1648675800000|2022-03-30 21:30:00|132.15|131.05|132.22|131.12|132.24|131.14|132.13|131.03|212
1648676100000|2022-03-30 21:35:00|132.23|131.13|132.2|131.1|132.3|131.2|132.19|131.09|223
1648676400000|2022-03-30 21:40:00|132.19|131.09|131.57|130.47|132.23|131.13|131.09|129.99|426
1648676700000|2022-03-30 21:45:00|131.63|130.53|131.42|130.32|131.65|130.55|131.07|129.97|481
1648677000000|2022-03-30 21:50:00|131.41|130.31|131.4|130.3|131.59|130.49|131.4|130.3|326
1648677300000|2022-03-30 21:55:00|131.38|130.28|131.68|130.58|131.7|130.6|131.35|130.25|373
1648677600000|2022-03-30 22:00:00|131.67|130.57|132.07|130.97|132.11|131.01|131.55|130.45|412
1648677900000|2022-03-30 22:05:00|132.06|130.96|131.99|130.89|132.17|131.07|131.82|130.72|293
1648678200000|2022-03-30 22:10:00|132|130.9|131.18|130.08|132.03|130.93|131.15|130.05|468
1648678500000|2022-03-30 22:15:00|131.17|130.07|131.79|130.69|131.98|130.88|130.9|129.8|492
1648678800000|2022-03-30 22:20:00|131.77|130.67|131.93|130.83|132|130.9|131.61|130.51|377
1648679100000|2022-03-30 22:25:00|131.94|130.84|132.31|131.21|132.35|131.25|131.89|130.79|401
1648679400000|2022-03-30 22:30:00|132.3|131.2|132.53|131.43|132.57|131.47|132.3|131.2|268
1648679700000|2022-03-30 22:35:00|132.52|131.42|132.22|131.12|132.54|131.44|132.12|131.02|386
1648680000000|2022-03-30 22:40:00|132.21|131.11|131.95|130.85|132.23|131.13|131.89|130.79|289
1648680300000|2022-03-30 22:45:00|131.96|130.86|132.02|130.92|132.18|131.08|131.83|130.73|391
1648680600000|2022-03-30 22:50:00|132|130.9|131.74|130.64|132.03|130.93|131.34|130.24|461
1648680900000|2022-03-30 22:55:00|131.76|130.66|131.91|130.81|131.91|130.81|131.59|130.49|334
1648681200000|2022-03-30 23:00:00|131.92|130.82|131.84|130.74|131.92|130.82|131.7|130.6|387
1648681500000|2022-03-30 23:05:00|131.85|130.75|131.91|130.81|131.97|130.87|131.84|130.74|398
1648681800000|2022-03-30 23:10:00|131.92|130.82|132.01|130.91|132.12|131.02|131.92|130.82|292
1648682100000|2022-03-30 23:15:00|132|130.9|132.11|131.01|132.18|131.08|132|130.9|300
1648682400000|2022-03-30 23:20:00|132.12|131.02|132.21|131.11|132.25|131.15|131.93|130.83|232
1648682700000|2022-03-30 23:25:00|132.22|131.12|132.03|130.93|132.22|131.12|131.92|130.82|197
1648683000000|2022-03-30 23:30:00|132.04|130.94|131.98|130.88|132.15|131.05|131.91|130.81|292
1648683300000|2022-03-30 23:35:00|131.99|130.89|131.94|130.84|132.07|130.97|131.83|130.73|286
1648683600000|2022-03-30 23:40:00|131.95|130.85|131.83|130.73|131.98|130.88|131.79|130.69|224
1648683900000|2022-03-30 23:45:00|131.82|130.72|131.72|130.62|131.89|130.79|131.71|130.61|273
1648684200000|2022-03-30 23:50:00|131.73|130.63|131.72|130.62|131.76|130.66|131.6|130.5|270
1648684500000|2022-03-30 23:55:00|131.73|130.63|131.64|130.54|131.83|130.73|131.34|130.24|417
1648684800000|2022-03-31 00:00:00|131.65|130.55|131.85|130.75|132.07|130.97|131.5|130.4|435
1648685100000|2022-03-31 00:05:00|131.84|130.74|132.31|131.21|132.32|131.22|131.82|130.72|305
1648685400000|2022-03-31 00:10:00|132.32|131.22|133.02|131.92|133.05|131.95|132.32|131.22|431
1648685700000|2022-03-31 00:15:00|133.01|131.91|132.83|131.73|133.02|131.92|132.79|131.69|377
1648686000000|2022-03-31 00:20:00|132.84|131.74|132.82|131.72|132.88|131.78|132.71|131.61|252
1648686300000|2022-03-31 00:25:00|132.83|131.73|132.72|131.62|132.84|131.74|132.53|131.43|360
1648686600000|2022-03-31 00:30:00|132.71|131.61|132.77|131.67|132.81|131.71|132.53|131.43|325
1648686900000|2022-03-31 00:35:00|132.78|131.68|132.71|131.61|132.86|131.76|132.61|131.51|372
1648687200000|2022-03-31 00:40:00|132.7|131.6|132.61|131.51|132.74|131.64|132.52|131.42|294
1648687500000|2022-03-31 00:45:00|132.62|131.52|132.94|131.84|132.99|131.89|132.51|131.41|223
1648687800000|2022-03-31 00:50:00|132.95|131.85|132.99|131.89|133.05|131.95|132.9|131.8|198
1648688100000|2022-03-31 00:55:00|133|131.9|132.7|131.6|133.03|131.93|132.59|131.49|244
1648688400000|2022-03-31 01:00:00|132.71|131.61|132.7|131.6|132.73|131.63|132.58|131.48|221
1648688700000|2022-03-31 01:05:00|132.71|131.61|132.86|131.76|132.94|131.84|132.68|131.58|226
1648689000000|2022-03-31 01:10:00|132.85|131.75|133.12|132.02|133.16|132.06|132.81|131.71|257
1648689300000|2022-03-31 01:15:00|133.11|132.01|132.92|131.82|133.13|132.03|132.88|131.78|301
1648689600000|2022-03-31 01:20:00|132.94|131.84|132.91|131.81|132.96|131.86|132.89|131.79|277
1648689900000|2022-03-31 01:25:00|132.9|131.8|133.23|132.13|133.26|132.16|132.86|131.76|293
1648690200000|2022-03-31 01:30:00|133.24|132.14|133.21|132.11|133.26|132.16|133.11|132.01|369
1648690500000|2022-03-31 01:35:00|133.23|132.13|132.95|131.85|133.23|132.13|132.9|131.8|305
1648690800000|2022-03-31 01:40:00|132.94|131.84|133.1|132|133.16|132.06|132.9|131.8|296
1648691100000|2022-03-31 01:45:00|133.11|132.01|133.24|132.14|133.33|132.23|133.03|131.93|273
1648691400000|2022-03-31 01:50:00|133.25|132.15|133.32|132.22|133.4|132.3|133.22|132.12|269
1648691700000|2022-03-31 01:55:00|133.31|132.21|133.23|132.13|133.41|132.31|133.2|132.1|258
1648692000000|2022-03-31 02:00:00|133.24|132.14|132.88|131.78|133.3|132.2|132.88|131.78|279
1648692300000|2022-03-31 02:05:00|132.87|131.77|132.69|131.59|132.87|131.77|132.62|131.52|304
1648692600000|2022-03-31 02:10:00|132.68|131.58|132.75|131.65|132.79|131.69|132.67|131.57|182
1648692900000|2022-03-31 02:15:00|132.76|131.66|132.96|131.86|133.01|131.91|132.76|131.66|326
1648693200000|2022-03-31 02:20:00|132.95|131.85|132.94|131.84|132.98|131.88|132.9|131.8|246
1648693500000|2022-03-31 02:25:00|132.95|131.85|132.9|131.8|132.98|131.88|132.89|131.79|279
1648693800000|2022-03-31 02:30:00|132.89|131.79|132.49|131.39|132.94|131.84|132.48|131.38|327
1648694100000|2022-03-31 02:35:00|132.5|131.4|132.29|131.19|132.5|131.4|132.26|131.16|290
1648694400000|2022-03-31 02:40:00|132.3|131.2|132.21|131.11|132.41|131.31|132.18|131.08|327
1648694700000|2022-03-31 02:45:00|132.22|131.12|132.12|131.02|132.25|131.15|132.09|130.99|287
1648695000000|2022-03-31 02:50:00|132.1|131|132.18|131.08|132.2|131.1|132|130.9|336
1648695300000|2022-03-31 02:55:00|132.2|131.1|132.42|131.32|132.42|131.32|132.15|131.05|215
1648695600000|2022-03-31 03:00:00|132.4|131.3|132.26|131.16|132.47|131.37|132.26|131.16|269
1648695900000|2022-03-31 03:05:00|132.25|131.15|132.33|131.23|132.37|131.27|132|130.9|379
1648696200000|2022-03-31 03:10:00|132.36|131.26|132.52|131.42|132.53|131.43|132.28|131.18|180
1648696500000|2022-03-31 03:15:00|132.51|131.41|132.6|131.5|132.69|131.59|132.51|131.41|278
1648696800000|2022-03-31 03:20:00|132.59|131.49|132.46|131.36|132.65|131.55|132.36|131.26|385
1648697100000|2022-03-31 03:25:00|132.47|131.37|132.49|131.39|132.53|131.43|132.31|131.21|320
1648697400000|2022-03-31 03:30:00|132.48|131.38|132.19|131.09|132.53|131.43|132.18|131.08|345
1648697700000|2022-03-31 03:35:00|132.2|131.1|132.06|130.96|132.23|131.13|132.06|130.96|290
1648698000000|2022-03-31 03:40:00|132.07|130.97|132.21|131.11|132.29|131.19|132.06|130.96|292
1648698300000|2022-03-31 03:45:00|132.23|131.13|131.97|130.87|132.27|131.17|131.96|130.86|328
1648698600000|2022-03-31 03:50:00|131.99|130.89|131.98|130.88|132.08|130.98|131.92|130.82|282
1648698900000|2022-03-31 03:55:00|131.99|130.89|132.07|130.97|132.08|130.98|131.97|130.87|217
1648699200000|2022-03-31 04:00:00|132.06|130.96|132.03|130.93|132.24|131.14|132.02|130.92|248
1648699500000|2022-03-31 04:05:00|132.02|130.92|132.25|131.15|132.3|131.2|132.01|130.91|318
1648699800000|2022-03-31 04:10:00|132.26|131.16|132.44|131.34|132.46|131.36|132.12|131.02|304
1648700100000|2022-03-31 04:15:00|132.43|131.33|132.53|131.43|132.54|131.44|132.4|131.3|304
1648700400000|2022-03-31 04:20:00|132.52|131.42|132.18|131.08|132.54|131.44|132.18|131.08|282
1648700700000|2022-03-31 04:25:00|132.19|131.09|131.75|130.65|132.21|131.11|131.74|130.64|393
1648701000000|2022-03-31 04:30:00|131.73|130.63|130.01|128.91|131.86|130.76|129.64|128.54|501
1648701300000|2022-03-31 04:35:00|130.02|128.92|129.95|128.85|130.52|129.42|129.24|128.14|651
1648701600000|2022-03-31 04:40:00|129.93|128.83|129.8|128.7|130.06|128.96|129.59|128.49|539
1648701900000|2022-03-31 04:45:00|129.82|128.72|129.96|128.86|130.01|128.91|129.72|128.62|411
1648702200000|2022-03-31 04:50:00|129.95|128.85|129.78|128.68|130.04|128.94|129.71|128.61|403
1648702500000|2022-03-31 04:55:00|129.79|128.69|129.98|128.88|130.1|129|129.7|128.6|412
1648702800000|2022-03-31 05:00:00|129.97|128.87|129.93|128.83|130.23|129.13|129.71|128.61|493
1648703100000|2022-03-31 05:05:00|129.92|128.82|130.25|129.15|130.34|129.24|129.9|128.8|506
1648703400000|2022-03-31 05:10:00|130.26|129.16|130.16|129.06|130.35|129.25|130.07|128.97|444
1648703700000|2022-03-31 05:15:00|130.15|129.05|130.06|128.96|130.28|129.18|130.03|128.93|249
1648704000000|2022-03-31 05:20:00|130.07|128.97|130.32|129.22|130.33|129.23|130.06|128.96|364
1648704300000|2022-03-31 05:25:00|130.33|129.23|130.63|129.53|130.67|129.57|130.23|129.13|384
1648704600000|2022-03-31 05:30:00|130.64|129.54|130.66|129.56|130.72|129.62|130.62|129.52|355
1648704900000|2022-03-31 05:35:00|130.65|129.55|130.64|129.54|130.74|129.64|130.6|129.5|299
1648705200000|2022-03-31 05:40:00|130.65|129.55|130.73|129.63|130.78|129.68|130.57|129.47|296
1648705500000|2022-03-31 05:45:00|130.72|129.62|130.84|129.74|130.88|129.78|130.69|129.59|323
1648705800000|2022-03-31 05:50:00|130.83|129.73|130.86|129.76|130.89|129.79|130.74|129.64|279
1648706100000|2022-03-31 05:55:00|130.87|129.77|130.81|129.71|130.89|129.79|130.79|129.69|184
1648706400000|2022-03-31 06:00:00|130.82|129.72|130.53|129.43|130.82|129.72|130.49|129.39|259
1648706700000|2022-03-31 06:05:00|130.52|129.42|130.53|129.43|130.59|129.49|130.5|129.4|264
1648707000000|2022-03-31 06:10:00|130.52|129.42|130.73|129.63|130.76|129.66|130.51|129.41|194
1648707300000|2022-03-31 06:15:00|130.72|129.62|130.74|129.64|130.75|129.65|130.66|129.56|244
1648707600000|2022-03-31 06:20:00|130.75|129.65|130.84|129.74|130.84|129.74|130.73|129.63|154
1648707900000|2022-03-31 06:25:00|130.83|129.73|130.89|129.79|130.9|129.8|130.81|129.71|165
1648708200000|2022-03-31 06:30:00|130.88|129.78|131|129.9|131.02|129.92|130.87|129.77|153
1648708500000|2022-03-31 06:35:00|131.03|129.93|131.04|129.94|131.05|129.95|130.96|129.86|199
1648708800000|2022-03-31 06:40:00|131.03|129.93|131.1|130|131.14|130.04|131.02|129.92|188
1648709100000|2022-03-31 06:45:00|131.09|129.99|131.25|130.15|131.26|130.16|131.04|129.94|250
1648709400000|2022-03-31 06:50:00|131.22|130.12|131.03|129.93|131.26|130.16|131|129.9|265
1648709700000|2022-03-31 06:55:00|131.02|129.92|131.02|129.92|131.06|129.96|130.99|129.89|231
1648710000000|2022-03-31 07:00:00|131.03|129.93|130.84|129.74|131.1|130|130.78|129.68|274
1648710300000|2022-03-31 07:05:00|130.83|129.73|130.82|129.72|130.86|129.76|130.71|129.61|190
1648710600000|2022-03-31 07:10:00|130.81|129.71|130.93|129.83|130.95|129.85|130.78|129.68|178
1648710900000|2022-03-31 07:15:00|130.92|129.82|130.91|129.81|130.98|129.88|130.9|129.8|230
1648711200000|2022-03-31 07:20:00|130.9|129.8|130.75|129.65|130.91|129.81|130.69|129.59|209
1648711500000|2022-03-31 07:25:00|130.74|129.64|130.74|129.64|130.75|129.65|130.62|129.52|233
1648711800000|2022-03-31 07:30:00|130.72|129.62|129.3|128.2|130.76|129.66|128.81|127.71|556
1648712100000|2022-03-31 07:35:00|129.29|128.19|129.6|128.5|129.8|128.7|129.29|128.19|423
1648712400000|2022-03-31 07:40:00|129.59|128.49|129.82|128.72|129.84|128.74|129.59|128.49|244
1648712700000|2022-03-31 07:45:00|129.83|128.73|130.01|128.91|130.02|128.92|129.83|128.73|206
1648713000000|2022-03-31 07:50:00|130|128.9|130.21|129.11|130.22|129.12|130|128.9|243
1648713300000|2022-03-31 07:55:00|130.2|129.1|130.14|129.04|130.35|129.25|130.11|129.01|214
1648713600000|2022-03-31 08:00:00|130.15|129.05|130.15|129.05|130.29|129.19|129.81|128.71|356
1648713900000|2022-03-31 08:05:00|130.16|129.06|130.35|129.25|130.39|129.29|130.13|129.03|272
1648714200000|2022-03-31 08:10:00|130.36|129.26|130.59|129.49|130.78|129.68|130.35|129.25|417
1648714500000|2022-03-31 08:15:00|130.58|129.48|130.61|129.51|130.64|129.54|130.4|129.3|287
1648714800000|2022-03-31 08:20:00|130.62|129.52|130.13|129.03|130.62|129.52|130.02|128.92|295
1648715100000|2022-03-31 08:25:00|130.14|129.04|130.33|129.23|130.33|129.23|130.1|129|185
1648715400000|2022-03-31 08:30:00|130.34|129.24|130.33|129.23|130.47|129.37|130.2|129.1|229
1648715700000|2022-03-31 08:35:00|130.32|129.22|130.19|129.09|130.54|129.44|130.18|129.08|316
1648716000000|2022-03-31 08:40:00|130.2|129.1|130.21|129.11|130.31|129.21|129.94|128.84|306
1648716300000|2022-03-31 08:45:00|130.22|129.12|130.62|129.52|130.63|129.53|130.12|129.02|329
1648716600000|2022-03-31 08:50:00|130.61|129.51|130.68|129.58|130.89|129.79|130.61|129.51|283
1648716900000|2022-03-31 08:55:00|130.69|129.59|130.32|129.22|130.7|129.6|130.27|129.17|345
1648717200000|2022-03-31 09:00:00|130.33|129.23|129.91|128.81|130.41|129.31|129.9|128.8|234
1648717500000|2022-03-31 09:05:00|129.92|128.82|130.06|128.96|130.19|129.09|129.91|128.81|270
1648717800000|2022-03-31 09:10:00|130.07|128.97|130.11|129.01|130.16|129.06|130.04|128.94|224
1648718100000|2022-03-31 09:15:00|130.1|129|130.05|128.95|130.14|129.04|129.86|128.76|275
1648718400000|2022-03-31 09:20:00|130.04|128.94|130.3|129.2|130.31|129.21|130|128.9|301
1648718700000|2022-03-31 09:25:00|130.31|129.21|130.31|129.21|130.41|129.31|130.29|129.19|162
1648719000000|2022-03-31 09:30:00|130.3|129.2|130.08|128.98|130.36|129.26|130|128.9|261
1648719300000|2022-03-31 09:35:00|130.07|128.97|130.05|128.95|130.15|129.05|130.03|128.93|200
1648719600000|2022-03-31 09:40:00|130.06|128.96|130.26|129.16|130.27|129.17|130.04|128.94|209
1648719900000|2022-03-31 09:45:00|130.27|129.17|130.33|129.23|130.36|129.26|130.16|129.06|266
1648720200000|2022-03-31 09:50:00|130.34|129.24|130.36|129.26|130.39|129.29|130.25|129.15|279
1648720500000|2022-03-31 09:55:00|130.37|129.27|130.12|129.02|130.55|129.45|129.99|128.89|409
1648720800000|2022-03-31 10:00:00|130.13|129.03|130.41|129.31|130.43|129.33|130.12|129.02|350
1648721100000|2022-03-31 10:05:00|130.4|129.3|130.37|129.27|130.46|129.36|130.31|129.21|301
1648721400000|2022-03-31 10:10:00|130.38|129.28|130.24|129.14|130.39|129.29|130.22|129.12|285
1648721700000|2022-03-31 10:15:00|130.23|129.13|130.14|129.04|130.24|129.14|130.12|129.02|226
1648722000000|2022-03-31 10:20:00|130.15|129.05|130.1|129|130.15|129.05|130.06|128.96|216
1648722300000|2022-03-31 10:25:00|130.11|129.01|130.4|129.3|130.42|129.32|130.07|128.97|333
1648722600000|2022-03-31 10:30:00|130.41|129.31|130.61|129.51|130.61|129.51|130.4|129.3|325
1648722900000|2022-03-31 10:35:00|130.62|129.52|130.66|129.56|130.68|129.58|130.52|129.42|290
1648723200000|2022-03-31 10:40:00|130.65|129.55|130.74|129.64|130.74|129.64|130.63|129.53|225
1648723500000|2022-03-31 10:45:00|130.73|129.63|130.68|129.58|130.89|129.79|130.63|129.53|249
1648723800000|2022-03-31 10:50:00|130.67|129.57|130.85|129.75|130.85|129.75|130.64|129.54|236
1648724100000|2022-03-31 10:55:00|130.84|129.74|130.72|129.62|130.89|129.79|130.65|129.55|304
1648724400000|2022-03-31 11:00:00|130.73|129.63|130.66|129.56|130.76|129.66|130.6|129.5|199
1648724700000|2022-03-31 11:05:00|130.65|129.55|130.69|129.59|130.76|129.66|130.62|129.52|190
1648725000000|2022-03-31 11:10:00|130.7|129.6|130.71|129.61|130.76|129.66|130.69|129.59|169
1648725300000|2022-03-31 11:15:00|130.72|129.62|130.43|129.33|130.77|129.67|130.43|129.33|208
1648725600000|2022-03-31 11:20:00|130.44|129.34|130.36|129.26|130.46|129.36|130.32|129.22|228
1648725900000|2022-03-31 11:25:00|130.35|129.25|130.41|129.31|130.53|129.43|130.35|129.25|241
1648726200000|2022-03-31 11:30:00|130.42|129.32|130.52|129.42|130.67|129.57|130.41|129.31|322
1648726500000|2022-03-31 11:35:00|130.51|129.41|130.06|128.96|130.51|129.41|130.06|128.96|295
1648726800000|2022-03-31 11:40:00|130.05|128.95|130.41|129.31|130.55|129.45|130.02|128.92|345
1648727100000|2022-03-31 11:45:00|130.38|129.28|130.65|129.55|130.66|129.56|130.35|129.25|269
1648727400000|2022-03-31 11:50:00|130.64|129.54|130.34|129.24|130.68|129.58|130.34|129.24|207
1648727700000|2022-03-31 11:55:00|130.33|129.23|130.46|129.36|130.53|129.43|130.24|129.14|361
1648728000000|2022-03-31 12:00:00|130.47|129.37|130.54|129.44|130.58|129.48|130.46|129.36|163
1648728300000|2022-03-31 12:05:00|130.55|129.45|130.73|129.63|130.73|129.63|130.42|129.32|199
1648728600000|2022-03-31 12:10:00|130.74|129.64|130.75|129.65|130.8|129.7|130.63|129.53|258
1648728900000|2022-03-31 12:15:00|130.74|129.64|130.35|129.25|130.77|129.67|130.34|129.24|279
1648729200000|2022-03-31 12:20:00|130.33|129.23|130.32|129.22|130.36|129.26|130.03|128.93|318
1648729500000|2022-03-31 12:25:00|130.31|129.21|130.89|129.79|130.89|129.79|130.31|129.21|306
1648729800000|2022-03-31 12:30:00|130.86|129.76|131.08|129.98|131.28|130.18|130.74|129.64|411
1648730100000|2022-03-31 12:35:00|131.07|129.97|131.18|130.08|131.56|130.46|131.04|129.94|432
1648730400000|2022-03-31 12:40:00|131.19|130.09|131.05|129.95|131.39|130.29|130.64|129.54|468
1648730700000|2022-03-31 12:45:00|131.06|129.96|130.99|129.89|131.21|130.11|130.85|129.75|432
1648731000000|2022-03-31 12:50:00|131|129.9|131.12|130.02|131.13|130.03|130.93|129.83|287
1648731300000|2022-03-31 12:55:00|131.11|130.01|130.94|129.84|131.24|130.14|130.91|129.81|288
1648731600000|2022-03-31 13:00:00|130.93|129.83|131.36|130.26|131.45|130.35|130.93|129.83|417
1648731900000|2022-03-31 13:05:00|131.37|130.27|131.07|129.97|131.47|130.37|131.04|129.94|362
1648732200000|2022-03-31 13:10:00|131.08|129.98|130.44|129.34|131.19|130.09|130.04|128.94|578
1648732500000|2022-03-31 13:15:00|130.45|129.35|130.19|129.09|130.62|129.52|129.85|128.75|513
1648732800000|2022-03-31 13:20:00|130.22|129.12|130.2|129.1|130.3|129.2|129.92|128.82|348
1648733100000|2022-03-31 13:25:00|130.21|129.11|130.23|129.13|130.57|129.47|130.15|129.05|483
1648733400000|2022-03-31 13:30:00|130.24|129.14|129.57|128.47|130.49|129.39|129.4|128.3|545
1648733700000|2022-03-31 13:35:00|129.56|128.46|128.45|127.35|129.56|128.46|127.86|126.76|674
1648734000000|2022-03-31 13:40:00|128.43|127.33|128.8|127.7|128.8|127.7|128.15|127.05|499
1648734300000|2022-03-31 13:45:00|128.79|127.69|128.55|127.45|128.88|127.78|128.48|127.38|568
1648734600000|2022-03-31 13:50:00|128.56|127.46|128.67|127.57|128.95|127.85|128.53|127.43|516
1648734900000|2022-03-31 13:55:00|128.64|127.54|127.07|125.97|128.78|127.68|126.78|125.68|597
1648735200000|2022-03-31 14:00:00|127.09|125.99|122.18|121.08|127.14|126.04|121.87|120.77|1026
1648735500000|2022-03-31 14:05:00|122.13|121.03|124.14|123.04|124.66|123.56|122.05|120.95|899
1648735800000|2022-03-31 14:10:00|124.15|123.05|124.37|123.27|124.94|123.84|123.76|122.66|800
1648736100000|2022-03-31 14:15:00|124.35|123.25|124.15|123.05|125.02|123.92|124.14|123.04|734
1648736400000|2022-03-31 14:20:00|124.16|123.06|124.42|123.32|124.7|123.6|123.81|122.71|702
1648736700000|2022-03-31 14:25:00|124.41|123.31|124.28|123.18|124.49|123.39|123.82|122.72|614
1648737000000|2022-03-31 14:30:00|124.26|123.16|124.52|123.42|124.71|123.61|123.97|122.87|635
1648737300000|2022-03-31 14:35:00|124.55|123.45|125.04|123.94|125.05|123.95|124.53|123.43|616
1648737600000|2022-03-31 14:40:00|125.03|123.93|125.37|124.27|125.41|124.31|124.9|123.8|589
1648737900000|2022-03-31 14:45:00|125.36|124.26|125.96|124.86|126.05|124.95|125.32|124.22|545
1648738200000|2022-03-31 14:50:00|125.99|124.89|125.64|124.54|125.99|124.89|125.43|124.33|603
1648738500000|2022-03-31 14:55:00|125.63|124.53|125.83|124.73|125.98|124.88|125.54|124.44|555
1648738800000|2022-03-31 15:00:00|125.85|124.75|125.62|124.52|126.48|125.38|125.42|124.32|628
1648739100000|2022-03-31 15:05:00|125.63|124.53|125.76|124.66|125.84|124.74|125.34|124.24|489
1648739400000|2022-03-31 15:10:00|125.75|124.65|125.49|124.39|125.82|124.72|125.49|124.39|535
1648739700000|2022-03-31 15:15:00|125.5|124.4|125.62|124.52|125.8|124.7|124.98|123.88|527
1648740000000|2022-03-31 15:20:00|125.63|124.53|125.24|124.14|125.72|124.62|125.22|124.12|494
1648740300000|2022-03-31 15:25:00|125.25|124.15|125.22|124.12|125.31|124.21|124.95|123.85|403
1648740600000|2022-03-31 15:30:00|125.23|124.13|124.77|123.67|125.25|124.15|124.52|123.42|466
1648740900000|2022-03-31 15:35:00|124.76|123.66|124.85|123.75|125.03|123.93|124.62|123.52|370
1648741200000|2022-03-31 15:40:00|124.84|123.74|125.28|124.18|125.33|124.23|124.82|123.72|376
1648741500000|2022-03-31 15:45:00|125.25|124.15|124.85|123.75|125.25|124.15|124.7|123.6|418
1648741800000|2022-03-31 15:50:00|124.84|123.74|124.66|123.56|124.86|123.76|124.62|123.52|411
1648742100000|2022-03-31 15:55:00|124.69|123.59|124.57|123.47|124.69|123.59|124.12|123.02|479
1648742400000|2022-03-31 16:00:00|124.58|123.48|124.15|123.05|125|123.9|123.85|122.75|665
1648742700000|2022-03-31 16:05:00|124.14|123.04|123.32|122.22|124.16|123.06|122.42|121.32|735
1648743000000|2022-03-31 16:10:00|123.3|122.2|123.67|122.57|123.86|122.76|123.11|122.01|587
1648743300000|2022-03-31 16:15:00|123.68|122.58|123.86|122.76|124.14|123.04|123.36|122.26|593
1648743600000|2022-03-31 16:20:00|123.85|122.75|123.35|122.25|123.85|122.75|123.24|122.14|616
1648743900000|2022-03-31 16:25:00|123.36|122.26|123.23|122.13|124.36|123.26|122.98|121.88|717
1648744200000|2022-03-31 16:30:00|123.22|122.12|122.6|121.5|123.28|122.18|122.3|121.2|789
1648744500000|2022-03-31 16:35:00|122.61|121.51|123.72|122.62|123.74|122.64|122.54|121.44|683
1648744800000|2022-03-31 16:40:00|123.74|122.64|123.64|122.54|123.83|122.73|123.57|122.47|516
1648745100000|2022-03-31 16:45:00|123.65|122.55|123.45|122.35|124.12|123.02|123.31|122.21|609
1648745400000|2022-03-31 16:50:00|123.43|122.33|123.08|121.98|123.45|122.35|122.83|121.73|551
1648745700000|2022-03-31 16:55:00|123.07|121.97|122.64|121.54|123.4|122.3|122.61|121.51|614
1648746000000|2022-03-31 17:00:00|122.65|121.55|123.33|122.23|123.33|122.23|122.55|121.45|588
1648746300000|2022-03-31 17:05:00|123.34|122.24|123.39|122.29|123.66|122.56|123.19|122.09|533
1648746600000|2022-03-31 17:10:00|123.4|122.3|123.42|122.32|123.45|122.35|122.94|121.84|508
1648746900000|2022-03-31 17:15:00|123.45|122.35|123.27|122.17|123.67|122.57|123.22|122.12|511
1648747200000|2022-03-31 17:20:00|123.26|122.16|123.39|122.29|123.66|122.56|123.15|122.05|493
1648747500000|2022-03-31 17:25:00|123.4|122.3|123.16|122.06|123.52|122.42|123.1|122|472
1648747800000|2022-03-31 17:30:00|123.17|122.07|123.84|122.74|123.95|122.85|123.15|122.05|508
1648748100000|2022-03-31 17:35:00|123.86|122.76|123.81|122.71|123.87|122.77|123.7|122.6|328
1648748400000|2022-03-31 17:40:00|123.82|122.72|123.68|122.58|124.02|122.92|123.58|122.48|542
1648748700000|2022-03-31 17:45:00|123.66|122.56|123.96|122.86|123.96|122.86|123.52|122.42|494
1648749000000|2022-03-31 17:50:00|123.97|122.87|124.13|123.03|124.23|123.13|123.83|122.73|445
1648749300000|2022-03-31 17:55:00|124.12|123.02|123.81|122.71|124.12|123.02|123.64|122.54|443
1648749600000|2022-03-31 18:00:00|123.82|122.72|123.37|122.27|123.82|122.72|123.26|122.16|388
1648749900000|2022-03-31 18:05:00|123.36|122.26|123.14|122.04|123.4|122.3|123.08|121.98|370
1648750200000|2022-03-31 18:10:00|123.15|122.05|123.34|122.24|123.44|122.34|123.02|121.92|365
1648750500000|2022-03-31 18:15:00|123.35|122.25|123.19|122.09|123.41|122.31|122.99|121.89|448
1648750800000|2022-03-31 18:20:00|123.18|122.08|123.98|122.88|124.08|122.98|123.17|122.07|418
1648751100000|2022-03-31 18:25:00|123.99|122.89|124.29|123.19|124.31|123.21|123.94|122.84|417
1648751400000|2022-03-31 18:30:00|124.28|123.18|124.15|123.05|124.28|123.18|123.96|122.86|436
1648751700000|2022-03-31 18:35:00|124.16|123.06|124.58|123.48|124.61|123.51|124.05|122.95|424
1648752000000|2022-03-31 18:40:00|124.57|123.47|124.71|123.61|124.79|123.69|124.31|123.21|469
1648752300000|2022-03-31 18:45:00|124.72|123.62|125.01|123.91|125.06|123.96|124.56|123.46|450
1648752600000|2022-03-31 18:50:00|125|123.9|124.98|123.88|125.18|124.08|124.72|123.62|374
1648752900000|2022-03-31 18:55:00|124.96|123.86|125.05|123.95|125.05|123.95|124.86|123.76|318
1648753200000|2022-03-31 19:00:00|125.04|123.94|125.15|124.05|125.18|124.08|124.82|123.72|371
1648753500000|2022-03-31 19:05:00|125.16|124.06|125.48|124.38|125.53|124.43|125.04|123.94|386
1648753800000|2022-03-31 19:10:00|125.47|124.37|125.45|124.35|125.53|124.43|125.16|124.06|328
1648754100000|2022-03-31 19:15:00|125.44|124.34|125.3|124.2|125.49|124.39|125.19|124.09|392
1648754400000|2022-03-31 19:20:00|125.28|124.18|125.28|124.18|125.41|124.31|125.1|124|383
1648754700000|2022-03-31 19:25:00|125.29|124.19|125.15|124.05|125.37|124.27|125.13|124.03|423
1648755000000|2022-03-31 19:30:00|125.14|124.04|125.76|124.66|125.8|124.7|124.91|123.81|452
1648755300000|2022-03-31 19:35:00|125.74|124.64|125.57|124.47|125.84|124.74|125.5|124.4|389
1648755600000|2022-03-31 19:40:00|125.56|124.46|125.03|123.93|125.57|124.47|124.9|123.8|512
1648755900000|2022-03-31 19:45:00|125.04|123.94|125.22|124.12|125.59|124.49|124.83|123.73|554
1648756200000|2022-03-31 19:50:00|125.21|124.11|124.91|123.81|125.29|124.19|124.9|123.8|516
1648756500000|2022-03-31 19:55:00|124.92|123.82|124.81|123.71|125.27|124.17|124.79|123.69|539
1648756800000|2022-03-31 20:00:00|124.82|123.72|124.74|123.64|125.24|124.14|124.65|123.55|512
1648757100000|2022-03-31 20:05:00|124.75|123.65|124.8|123.7|124.88|123.78|124.63|123.53|402
1648757400000|2022-03-31 20:10:00|124.84|123.74|125.56|124.46|125.58|124.48|124.8|123.7|385
1648757700000|2022-03-31 20:15:00|125.57|124.47|125.72|124.62|125.82|124.72|125.55|124.45|407
1648758000000|2022-03-31 20:20:00|125.71|124.61|125.24|124.14|125.72|124.62|125.15|124.05|301
1648758300000|2022-03-31 20:25:00|125.23|124.13|125.31|124.21|125.44|124.34|125.12|124.02|375
1648758600000|2022-03-31 20:30:00|125.32|124.22|125.11|124.01|125.34|124.24|125|123.9|351
1648758900000|2022-03-31 20:35:00|125.12|124.02|125.34|124.24|125.35|124.25|125.05|123.95|371
1648759200000|2022-03-31 20:40:00|125.33|124.23|125.46|124.36|125.53|124.43|125.33|124.23|322
1648759500000|2022-03-31 20:45:00|125.47|124.37|125.45|124.35|125.54|124.44|125.2|124.1|323
1648759800000|2022-03-31 20:50:00|125.47|124.37|125.43|124.33|125.48|124.38|125.16|124.06|285
1648760100000|2022-03-31 20:55:00|125.44|124.34|125.42|124.32|125.48|124.38|125.35|124.25|257
1648760400000|2022-03-31 21:00:00|125.41|124.31|125.41|124.31|125.42|124.32|125.32|124.22|111
1648760700000|2022-03-31 21:05:00|125.42|124.32|125.73|124.63|125.81|124.71|125.42|124.32|169
1648761000000|2022-03-31 21:10:00|125.79|124.69|125.66|124.56|125.86|124.76|125.45|124.35|284
1648761300000|2022-03-31 21:15:00|125.64|124.54|125.35|124.25|125.72|124.62|125.35|124.25|266
1648761600000|2022-03-31 21:20:00|125.36|124.26|125.43|124.33|125.45|124.35|125.27|124.17|205
1648761900000|2022-03-31 21:25:00|125.44|124.34|125.63|124.53|125.64|124.54|125.4|124.3|189
1648762200000|2022-03-31 21:30:00|125.64|124.54|125.91|124.81|125.92|124.82|125.63|124.53|181
1648762500000|2022-03-31 21:35:00|125.9|124.8|125.75|124.65|125.9|124.8|125.74|124.64|201
1648762800000|2022-03-31 21:40:00|125.73|124.63|125.34|124.24|125.76|124.66|125.22|124.12|286
1648763100000|2022-03-31 21:45:00|125.33|124.23|125.33|124.23|125.4|124.3|125.12|124.02|387
1648763400000|2022-03-31 21:50:00|125.34|124.24|125.25|124.15|125.42|124.32|125.23|124.13|206
1648763700000|2022-03-31 21:55:00|125.24|124.14|124.98|123.88|125.34|124.24|124.96|123.86|214
1648764000000|2022-03-31 22:00:00|125|123.9|124.97|123.87|125.19|124.09|124.87|123.77|388
1648764300000|2022-03-31 22:05:00|124.94|123.84|125.04|123.94|125.14|124.04|124.91|123.81|267
1648764600000|2022-03-31 22:10:00|125.05|123.95|125.02|123.92|125.07|123.97|124.89|123.79|260
1648764900000|2022-03-31 22:15:00|125.01|123.91|124.79|123.69|125.06|123.96|124.53|123.43|350
1648765200000|2022-03-31 22:20:00|124.78|123.68|125.04|123.94|125.07|123.97|124.77|123.67|273
1648765500000|2022-03-31 22:25:00|125.03|123.93|125.2|124.1|125.27|124.17|125.03|123.93|252
1648765800000|2022-03-31 22:30:00|125.21|124.11|125.13|124.03|125.33|124.23|125.12|124.02|326
1648766100000|2022-03-31 22:35:00|125.14|124.04|124.55|123.45|125.18|124.08|124.54|123.44|423
1648766400000|2022-03-31 22:40:00|124.61|123.51|124.56|123.46|124.74|123.64|124.45|123.35|354
1648766700000|2022-03-31 22:45:00|124.57|123.47|125.26|124.16|125.29|124.19|124.55|123.45|370
1648767000000|2022-03-31 22:50:00|125.25|124.15|125.31|124.21|125.56|124.46|125.25|124.15|384
1648767300000|2022-03-31 22:55:00|125.3|124.2|125.15|124.05|125.38|124.28|125.11|124.01|271
1648767600000|2022-03-31 23:00:00|125.16|124.06|124.86|123.76|125.23|124.13|124.63|123.53|378
1648767900000|2022-03-31 23:05:00|124.85|123.75|124.45|123.35|124.88|123.78|124.4|123.3|334
1648768200000|2022-03-31 23:10:00|124.46|123.36|124.42|123.32|124.64|123.54|124.22|123.12|374
1648768500000|2022-03-31 23:15:00|124.41|123.31|124.25|123.15|124.41|123.31|124.12|123.02|285
1648768800000|2022-03-31 23:20:00|124.26|123.16|124.35|123.25|124.39|123.29|123.83|122.73|417
1648769100000|2022-03-31 23:25:00|124.36|123.26|124.56|123.46|124.65|123.55|124.31|123.21|295
1648769400000|2022-03-31 23:30:00|124.55|123.45|124.4|123.3|124.87|123.77|124.33|123.23|380
1648769700000|2022-03-31 23:35:00|124.41|123.31|124.47|123.37|124.56|123.46|124.4|123.3|291
1648770000000|2022-03-31 23:40:00|124.46|123.36|124.1|123|124.54|123.44|124.02|122.92|376
1648770300000|2022-03-31 23:45:00|124.11|123.01|123.76|122.66|124.12|123.02|122.86|121.76|663
1648770600000|2022-03-31 23:50:00|123.74|122.64|124.07|122.97|124.3|123.2|123.33|122.23|516
1648770900000|2022-03-31 23:55:00|124.08|122.98|124.43|123.33|124.5|123.4|123.9|122.8|449
1648771200000|2022-04-01 00:00:00|124.44|123.34|124.92|123.82|125.01|123.91|123.9|122.8|650
1648771500000|2022-04-01 00:05:00|124.93|123.83|125.26|124.16|125.33|124.23|124.82|123.72|519
1648771800000|2022-04-01 00:10:00|125.25|124.15|125.35|124.25|125.48|124.38|124.84|123.74|499
1648772100000|2022-04-01 00:15:00|125.34|124.24|125.16|124.06|125.47|124.37|125.04|123.94|400
1648772400000|2022-04-01 00:20:00|125.17|124.07|125.33|124.23|125.35|124.25|125.1|124|320
1648772700000|2022-04-01 00:25:00|125.34|124.24|125.31|124.21|125.43|124.33|125.24|124.14|307
1648773000000|2022-04-01 00:30:00|125.32|124.22|124.54|123.44|125.43|124.33|124.34|123.24|476
1648773300000|2022-04-01 00:35:00|124.55|123.45|125.27|124.17|125.33|124.23|124.51|123.41|402
1648773600000|2022-04-01 00:40:00|125.28|124.18|125.24|124.14|125.33|124.23|125.14|124.04|295
1648773900000|2022-04-01 00:45:00|125.25|124.15|125.29|124.19|125.33|124.23|125.13|124.03|319
1648774200000|2022-04-01 00:50:00|125.3|124.2|125.01|123.91|125.33|124.23|124.99|123.89|235
1648774500000|2022-04-01 00:55:00|125.02|123.92|125.08|123.98|125.17|124.07|124.73|123.63|452
1648774800000|2022-04-01 01:00:00|125.06|123.96|124.87|123.77|125.06|123.96|124.81|123.71|301
1648775100000|2022-04-01 01:05:00|124.88|123.78|124.62|123.52|125.02|123.92|124.62|123.52|376
1648775400000|2022-04-01 01:10:00|124.61|123.51|124.64|123.54|124.71|123.61|124.46|123.36|350
1648775700000|2022-04-01 01:15:00|124.65|123.55|124.78|123.68|125|123.9|124.54|123.44|369
1648776000000|2022-04-01 01:20:00|124.79|123.69|124.52|123.42|124.82|123.72|124.44|123.34|392
1648776300000|2022-04-01 01:25:00|124.51|123.41|123.86|122.76|124.55|123.45|123.78|122.68|478
1648776600000|2022-04-01 01:30:00|123.84|122.74|123.95|122.85|124.11|123.01|123.76|122.66|428
1648776900000|2022-04-01 01:35:00|123.94|122.84|123.86|122.76|124.18|123.08|123.6|122.5|522
1648777200000|2022-04-01 01:40:00|123.87|122.77|123.84|122.74|124.04|122.94|123.75|122.65|384
1648777500000|2022-04-01 01:45:00|123.85|122.75|123.72|122.62|123.94|122.84|123.46|122.36|408
1648777800000|2022-04-01 01:50:00|123.71|122.61|122.81|121.71|123.78|122.68|122.68|121.58|565
1648778100000|2022-04-01 01:55:00|122.82|121.72|122.96|121.86|123.46|122.36|122.81|121.71|543
1648778400000|2022-04-01 02:00:00|122.97|121.87|123.06|121.96|123.19|122.09|122.61|121.51|594
1648778700000|2022-04-01 02:05:00|123.05|121.95|123.35|122.25|123.37|122.27|122.87|121.77|396
1648779000000|2022-04-01 02:10:00|123.34|122.24|123.4|122.3|123.54|122.44|123.33|122.23|398
1648779300000|2022-04-01 02:15:00|123.41|122.31|123.14|122.04|123.64|122.54|122.83|121.73|461
1648779600000|2022-04-01 02:20:00|123.15|122.05|122.41|121.31|123.21|122.11|122.41|121.31|472
1648779900000|2022-04-01 02:25:00|122.38|121.28|121.48|120.38|122.39|121.29|120.73|119.63|709
1648780200000|2022-04-01 02:30:00|121.51|120.41|121.79|120.69|121.89|120.79|121.14|120.04|658
1648780500000|2022-04-01 02:35:00|121.8|120.7|121.54|120.44|121.92|120.82|121.41|120.31|518
1648780800000|2022-04-01 02:40:00|121.52|120.42|121.68|120.58|121.81|120.71|121.42|120.32|411
1648781100000|2022-04-01 02:45:00|121.67|120.57|120.93|119.83|121.75|120.65|120.82|119.72|525
1648781400000|2022-04-01 02:50:00|120.94|119.84|120.09|118.99|121.37|120.27|119.85|118.75|638
1648781700000|2022-04-01 02:55:00|120.11|119.01|120.4|119.3|120.5|119.4|119.68|118.58|679
1648782000000|2022-04-01 03:00:00|120.39|119.29|120.65|119.55|120.67|119.57|119.95|118.85|629
1648782300000|2022-04-01 03:05:00|120.67|119.57|120.66|119.56|120.83|119.73|120.32|119.22|549
1648782600000|2022-04-01 03:10:00|120.67|119.57|120.48|119.38|120.85|119.75|120.45|119.35|506
1648782900000|2022-04-01 03:15:00|120.49|119.39|120.72|119.62|120.77|119.67|120.42|119.32|508
1648783200000|2022-04-01 03:20:00|120.73|119.63|120.79|119.69|120.98|119.88|120.46|119.36|436
1648783500000|2022-04-01 03:25:00|120.77|119.67|120.63|119.53|120.77|119.67|120.44|119.34|341
1648783800000|2022-04-01 03:30:00|120.62|119.52|121.08|119.98|121.15|120.05|120.55|119.45|441
1648784100000|2022-04-01 03:35:00|121.09|119.99|121.13|120.03|121.15|120.05|120.9|119.8|347
1648784400000|2022-04-01 03:40:00|121.12|120.02|121.15|120.05|121.23|120.13|121.06|119.96|282
1648784700000|2022-04-01 03:45:00|121.14|120.04|121.13|120.03|121.18|120.08|120.91|119.81|299
1648785000000|2022-04-01 03:50:00|121.11|120.01|121|119.9|121.17|120.07|120.83|119.73|256
1648785300000|2022-04-01 03:55:00|121.01|119.91|121.52|120.42|121.53|120.43|120.9|119.8|354
1648785600000|2022-04-01 04:00:00|121.51|120.41|121.73|120.63|121.87|120.77|121.39|120.29|447
1648785900000|2022-04-01 04:05:00|121.74|120.64|121.53|120.43|121.84|120.74|121.42|120.32|451
1648786200000|2022-04-01 04:10:00|121.54|120.44|121.78|120.68|121.82|120.72|121.52|120.42|417
1648786500000|2022-04-01 04:15:00|121.76|120.66|121.66|120.56|121.83|120.73|121.55|120.45|365
1648786800000|2022-04-01 04:20:00|121.65|120.55|121.87|120.77|121.91|120.81|121.61|120.51|429
1648787100000|2022-04-01 04:25:00|121.86|120.76|121.84|120.74|121.91|120.81|121.79|120.69|326
1648787400000|2022-04-01 04:30:00|121.83|120.73|122.27|121.17|122.33|121.23|121.83|120.73|483
1648787700000|2022-04-01 04:35:00|122.25|121.15|122.34|121.24|122.35|121.25|122.24|121.14|227
1648788000000|2022-04-01 04:40:00|122.33|121.23|122.36|121.26|122.5|121.4|122.25|121.15|288
1648788300000|2022-04-01 04:45:00|122.35|121.25|122.31|121.21|122.45|121.35|122.28|121.18|242
1648788600000|2022-04-01 04:50:00|122.3|121.2|122.17|121.07|122.31|121.21|122.06|120.96|275
1648788900000|2022-04-01 04:55:00|122.18|121.08|122.14|121.04|122.21|121.11|122.12|121.02|224
1648789200000|2022-04-01 05:00:00|122.16|121.06|122.21|121.11|122.27|121.17|122.01|120.91|289
1648789500000|2022-04-01 05:05:00|122.2|121.1|122.49|121.39|122.49|121.39|122.13|121.03|300
1648789800000|2022-04-01 05:10:00|122.48|121.38|122.43|121.33|122.53|121.43|122.23|121.13|254
1648790100000|2022-04-01 05:15:00|122.44|121.34|122.37|121.27|122.54|121.44|122.32|121.22|279
1648790400000|2022-04-01 05:20:00|122.38|121.28|122.35|121.25|122.44|121.34|122.32|121.22|265
1648790700000|2022-04-01 05:25:00|122.33|121.23|122.37|121.27|122.43|121.33|122.28|121.18|249
1648791000000|2022-04-01 05:30:00|122.36|121.26|122.69|121.59|122.81|121.71|122.3|121.2|387
1648791300000|2022-04-01 05:35:00|122.7|121.6|122.46|121.36|122.72|121.62|122.45|121.35|277
1648791600000|2022-04-01 05:40:00|122.47|121.37|122.51|121.41|122.56|121.46|122.41|121.31|262
1648791900000|2022-04-01 05:45:00|122.5|121.4|122.21|121.11|122.55|121.45|122.14|121.04|217
1648792200000|2022-04-01 05:50:00|122.2|121.1|122.05|120.95|122.22|121.12|122.04|120.94|274
1648792500000|2022-04-01 05:55:00|122.06|120.96|122.09|120.99|122.14|121.04|122.03|120.93|263
1648792800000|2022-04-01 06:00:00|122.08|120.98|122.13|121.03|122.24|121.14|122.07|120.97|270
1648793100000|2022-04-01 06:05:00|122.15|121.05|122.05|120.95|122.2|121.1|122.03|120.93|293
1648793400000|2022-04-01 06:10:00|122.04|120.94|121.99|120.89|122.08|120.98|121.91|120.81|261
1648793700000|2022-04-01 06:15:00|121.98|120.88|122.25|121.15|122.26|121.16|121.98|120.88|279
1648794000000|2022-04-01 06:20:00|122.24|121.14|122.61|121.51|122.61|121.51|122.18|121.08|234
1648794300000|2022-04-01 06:25:00|122.62|121.52|122.75|121.65|122.77|121.67|122.55|121.45|278
1648794600000|2022-04-01 06:30:00|122.73|121.63|122.74|121.64|122.92|121.82|122.69|121.59|291
1648794900000|2022-04-01 06:35:00|122.73|121.63|122.78|121.68|122.82|121.72|122.68|121.58|178
1648795200000|2022-04-01 06:40:00|122.79|121.69|122.85|121.75|122.86|121.76|122.72|121.62|309
1648795500000|2022-04-01 06:45:00|122.84|121.74|122.86|121.76|122.92|121.82|122.79|121.69|255
1648795800000|2022-04-01 06:50:00|122.85|121.75|122.87|121.77|122.93|121.83|122.81|121.71|209
1648796100000|2022-04-01 06:55:00|122.86|121.76|122.91|121.81|122.98|121.88|122.82|121.72|182
1648796400000|2022-04-01 07:00:00|122.9|121.8|123.19|122.09|123.2|122.1|122.9|121.8|215
1648796700000|2022-04-01 07:05:00|123.2|122.1|123.2|122.1|123.22|122.12|123.07|121.97|186
1648797000000|2022-04-01 07:10:00|123.19|122.09|123.12|122.02|123.26|122.16|123.08|121.98|254
1648797300000|2022-04-01 07:15:00|123.11|122.01|122.94|121.84|123.21|122.11|122.9|121.8|248
1648797600000|2022-04-01 07:20:00|122.93|121.83|123.17|122.07|123.27|122.17|122.9|121.8|305
1648797900000|2022-04-01 07:25:00|123.18|122.08|123.24|122.14|123.26|122.16|123.13|122.03|228
1648798200000|2022-04-01 07:30:00|123.25|122.15|123.13|122.03|123.27|122.17|123.11|122.01|215
1648798500000|2022-04-01 07:35:00|123.12|122.02|123.13|122.03|123.16|122.06|123.01|121.91|237
1648798800000|2022-04-01 07:40:00|123.14|122.04|123.06|121.96|123.16|122.06|123.05|121.95|221
1648799100000|2022-04-01 07:45:00|123.07|121.97|123.3|122.2|123.32|122.22|123.06|121.96|284
1648799400000|2022-04-01 07:50:00|123.29|122.19|123.34|122.24|123.4|122.3|123.23|122.13|203
1648799700000|2022-04-01 07:55:00|123.35|122.25|123.24|122.14|123.36|122.26|123.21|122.11|230
1648800000000|2022-04-01 08:00:00|123.25|122.15|123.5|122.4|123.5|122.4|123.22|122.12|253
1648800300000|2022-04-01 08:05:00|123.48|122.38|123.46|122.36|123.49|122.39|123.25|122.15|248
1648800600000|2022-04-01 08:10:00|123.45|122.35|123.45|122.35|123.56|122.46|123.39|122.29|243
1648800900000|2022-04-01 08:15:00|123.44|122.34|123.66|122.56|123.66|122.56|123.44|122.34|258
1648801200000|2022-04-01 08:20:00|123.67|122.57|123.72|122.62|123.81|122.71|123.58|122.48|297
1648801500000|2022-04-01 08:25:00|123.71|122.61|123.78|122.68|123.83|122.73|123.61|122.51|235
1648801800000|2022-04-01 08:30:00|123.8|122.7|123.51|122.41|123.82|122.72|123.49|122.39|321
1648802100000|2022-04-01 08:35:00|123.5|122.4|123.44|122.34|123.54|122.44|123.32|122.22|244
1648802400000|2022-04-01 08:40:00|123.43|122.33|123.6|122.5|123.6|122.5|123.34|122.24|291
1648802700000|2022-04-01 08:45:00|123.61|122.51|123.22|122.12|123.63|122.53|123.1|122|323
1648803000000|2022-04-01 08:50:00|123.23|122.13|123.21|122.11|123.26|122.16|123.06|121.96|266
1648803300000|2022-04-01 08:55:00|123.22|122.12|122.97|121.87|123.22|122.12|122.9|121.8|319
1648803600000|2022-04-01 09:00:00|122.96|121.86|122.86|121.76|122.98|121.88|122.75|121.65|336
1648803900000|2022-04-01 09:05:00|122.85|121.75|122.78|121.68|122.96|121.86|122.71|121.61|244
1648804200000|2022-04-01 09:10:00|122.79|121.69|122.79|121.69|123.05|121.95|122.75|121.65|346
1648804500000|2022-04-01 09:15:00|122.78|121.68|122.68|121.58|122.87|121.77|122.64|121.54|313
1648804800000|2022-04-01 09:20:00|122.67|121.57|123.03|121.93|123.07|121.97|122.63|121.53|388
1648805100000|2022-04-01 09:25:00|123.01|121.91|123.23|122.13|123.34|122.24|123.01|121.91|375
1648805400000|2022-04-01 09:30:00|123.24|122.14|123.23|122.13|123.39|122.29|123.13|122.03|333
1648805700000|2022-04-01 09:35:00|123.22|122.12|123.12|122.02|123.35|122.25|123.11|122.01|232
1648806000000|2022-04-01 09:40:00|123.11|122.01|122.82|121.72|123.23|122.13|122.76|121.66|292
1648806300000|2022-04-01 09:45:00|122.83|121.73|122.87|121.77|122.96|121.86|122.66|121.56|296
1648806600000|2022-04-01 09:50:00|122.88|121.78|122.86|121.76|123.04|121.94|122.83|121.73|256
1648806900000|2022-04-01 09:55:00|122.87|121.77|122.8|121.7|122.92|121.82|122.72|121.62|364
1648807200000|2022-04-01 10:00:00|122.79|121.69|122.75|121.65|123|121.9|122.66|121.56|364
1648807500000|2022-04-01 10:05:00|122.76|121.66|122.77|121.67|123|121.9|122.7|121.6|343
1648807800000|2022-04-01 10:10:00|122.78|121.68|122.77|121.67|122.79|121.69|122.69|121.59|238
1648808100000|2022-04-01 10:15:00|122.76|121.66|122.66|121.56|122.86|121.76|122.53|121.43|304
1648808400000|2022-04-01 10:20:00|122.67|121.57|122.85|121.75|122.88|121.78|122.58|121.48|316
1648808700000|2022-04-01 10:25:00|122.84|121.74|122.8|121.7|122.9|121.8|122.75|121.65|208
1648809000000|2022-04-01 10:30:00|122.81|121.71|122.69|121.59|122.9|121.8|122.66|121.56|264
1648809300000|2022-04-01 10:35:00|122.7|121.6|122.65|121.55|122.86|121.76|122.64|121.54|328
1648809600000|2022-04-01 10:40:00|122.68|121.58|122.72|121.62|122.82|121.72|122.56|121.46|286
1648809900000|2022-04-01 10:45:00|122.73|121.63|122.84|121.74|122.84|121.74|122.62|121.52|212
1648810200000|2022-04-01 10:50:00|122.85|121.75|122.91|121.81|122.97|121.87|122.79|121.69|299
1648810500000|2022-04-01 10:55:00|122.9|121.8|123.07|121.97|123.15|122.05|122.86|121.76|243
1648810800000|2022-04-01 11:00:00|123.08|121.98|122.98|121.88|123.34|122.24|122.94|121.84|304
1648811100000|2022-04-01 11:05:00|122.97|121.87|122.65|121.55|122.99|121.89|122.63|121.53|257
1648811400000|2022-04-01 11:10:00|122.67|121.57|122.86|121.76|122.94|121.84|122.63|121.53|277
1648811700000|2022-04-01 11:15:00|122.85|121.75|123.07|121.97|123.2|122.1|122.85|121.75|330
1648812000000|2022-04-01 11:20:00|123.06|121.96|123.13|122.03|123.17|122.07|123.06|121.96|185
1648812300000|2022-04-01 11:25:00|123.14|122.04|123.07|121.97|123.29|122.19|123.04|121.94|201
1648812600000|2022-04-01 11:30:00|123.06|121.96|122.91|121.81|123.14|122.04|122.72|121.62|276
1648812900000|2022-04-01 11:35:00|122.92|121.82|122.93|121.83|123.02|121.92|122.74|121.64|260
1648813200000|2022-04-01 11:40:00|122.92|121.82|122.77|121.67|123.03|121.93|122.71|121.61|274
1648813500000|2022-04-01 11:45:00|122.76|121.66|122.52|121.42|122.79|121.69|122.45|121.35|253
1648813800000|2022-04-01 11:50:00|122.51|121.41|122.57|121.47|122.68|121.58|122.5|121.4|206
1648814100000|2022-04-01 11:55:00|122.56|121.46|122.77|121.67|122.86|121.76|122.52|121.42|313
1648814400000|2022-04-01 12:00:00|122.76|121.66|122.4|121.3|122.86|121.76|122.02|120.92|446
1648814700000|2022-04-01 12:05:00|122.39|121.29|123.22|122.12|123.24|122.14|122.39|121.29|416
1648815000000|2022-04-01 12:10:00|123.21|122.11|122.54|121.44|123.21|122.11|122.35|121.25|477
1648815300000|2022-04-01 12:15:00|122.53|121.43|122.43|121.33|122.79|121.69|122.35|121.25|399
1648815600000|2022-04-01 12:20:00|122.42|121.32|121.67|120.57|122.6|121.5|121.61|120.51|499
1648815900000|2022-04-01 12:25:00|121.68|120.58|122.22|121.12|122.27|121.17|121.62|120.52|476
1648816200000|2022-04-01 12:30:00|122.21|121.11|122.41|121.31|123.02|121.92|121.96|120.86|680
1648816500000|2022-04-01 12:35:00|122.39|121.29|123.55|122.45|123.81|122.71|122.36|121.26|652
1648816800000|2022-04-01 12:40:00|123.54|122.44|123.26|122.16|123.69|122.59|123.05|121.95|658
1648817100000|2022-04-01 12:45:00|123.28|122.18|123.18|122.08|123.58|122.48|123.16|122.06|530
1648817400000|2022-04-01 12:50:00|123.17|122.07|123.56|122.46|123.59|122.49|123.14|122.04|412
1648817700000|2022-04-01 12:55:00|123.55|122.45|123.63|122.53|123.77|122.67|123.39|122.29|424
1648818000000|2022-04-01 13:00:00|123.62|122.52|123.73|122.63|123.85|122.75|123.61|122.51|477
1648818300000|2022-04-01 13:05:00|123.74|122.64|123.56|122.46|123.84|122.74|123.45|122.35|405
1648818600000|2022-04-01 13:10:00|123.55|122.45|123.78|122.68|123.83|122.73|123.5|122.4|314
1648818900000|2022-04-01 13:15:00|123.79|122.69|124.28|123.18|124.37|123.27|123.72|122.62|492
1648819200000|2022-04-01 13:20:00|124.29|123.19|124.24|123.14|124.35|123.25|124.16|123.06|423
1648819500000|2022-04-01 13:25:00|124.23|123.13|123.92|122.82|124.31|123.21|123.89|122.79|405
1648819800000|2022-04-01 13:30:00|123.93|122.83|124.1|123|124.32|123.22|123.84|122.74|426
1648820100000|2022-04-01 13:35:00|124.11|123.01|124.22|123.12|124.35|123.25|123.91|122.81|469
1648820400000|2022-04-01 13:40:00|124.21|123.11|124.22|123.12|124.27|123.17|124.07|122.97|425
1648820700000|2022-04-01 13:45:00|124.23|123.13|124.22|123.12|124.38|123.28|124.05|122.95|399
1648821000000|2022-04-01 13:50:00|124.23|123.13|123.71|122.61|124.23|123.13|123.54|122.44|462
1648821300000|2022-04-01 13:55:00|123.69|122.59|123.93|122.83|123.99|122.89|123.65|122.55|364
1648821600000|2022-04-01 14:00:00|123.92|122.82|124.34|123.24|124.41|123.31|123.92|122.82|426
1648821900000|2022-04-01 14:05:00|124.35|123.25|124.6|123.5|124.77|123.67|124.34|123.24|490
1648822200000|2022-04-01 14:10:00|124.59|123.49|124.84|123.74|124.92|123.82|124.59|123.49|321
1648822500000|2022-04-01 14:15:00|124.87|123.77|124.55|123.45|124.97|123.87|124.45|123.35|365
1648822800000|2022-04-01 14:20:00|124.57|123.47|124.59|123.49|124.65|123.55|124.44|123.34|310
1648823100000|2022-04-01 14:25:00|124.6|123.5|124.64|123.54|124.65|123.55|124.43|123.33|392
1648823400000|2022-04-01 14:30:00|124.65|123.55|124.65|123.55|124.85|123.75|124.6|123.5|406
1648823700000|2022-04-01 14:35:00|124.64|123.54|124.84|123.74|124.93|123.83|124.56|123.46|396
1648824000000|2022-04-01 14:40:00|124.83|123.73|125.03|123.93|125.09|123.99|124.72|123.62|395
1648824300000|2022-04-01 14:45:00|125.02|123.92|125.36|124.26|125.38|124.28|124.93|123.83|484
1648824600000|2022-04-01 14:50:00|125.37|124.27|125.33|124.23|125.52|124.42|125.16|124.06|459
1648824900000|2022-04-01 14:55:00|125.34|124.24|125.71|124.61|125.74|124.64|125.13|124.03|412
1648825200000|2022-04-01 15:00:00|125.72|124.62|125.69|124.59|125.85|124.75|125.54|124.44|526
1648825500000|2022-04-01 15:05:00|125.71|124.61|126.17|125.07|126.18|125.08|125.42|124.32|474
1648825800000|2022-04-01 15:10:00|126.2|125.1|125.91|124.81|126.35|125.25|125.66|124.56|575
1648826100000|2022-04-01 15:15:00|125.92|124.82|126.12|125.02|126.25|125.15|125.67|124.57|534
1648826400000|2022-04-01 15:20:00|126.11|125.01|125.98|124.88|126.18|125.08|125.96|124.86|452
1648826700000|2022-04-01 15:25:00|125.97|124.87|125.8|124.7|126.06|124.96|125.79|124.69|457
1648827000000|2022-04-01 15:30:00|125.79|124.69|125.37|124.27|125.97|124.87|125.34|124.24|483
1648827300000|2022-04-01 15:35:00|125.36|124.26|125.63|124.53|125.71|124.61|125.07|123.97|452
1648827600000|2022-04-01 15:40:00|125.64|124.54|125.76|124.66|125.81|124.71|125.52|124.42|372
1648827900000|2022-04-01 15:45:00|125.77|124.67|125.63|124.53|125.78|124.68|125.55|124.45|423
1648828200000|2022-04-01 15:50:00|125.62|124.52|125.63|124.53|125.82|124.72|125.57|124.47|390
1648828500000|2022-04-01 15:55:00|125.64|124.54|125.43|124.33|125.66|124.56|125.36|124.26|432
1648828800000|2022-04-01 16:00:00|125.45|124.35|125.23|124.13|125.55|124.45|125.12|124.02|436
1648829100000|2022-04-01 16:05:00|125.22|124.12|125.35|124.25|125.38|124.28|125.11|124.01|397
1648829400000|2022-04-01 16:10:00|125.34|124.24|125.26|124.16|125.4|124.3|125.21|124.11|331
1648829700000|2022-04-01 16:15:00|125.25|124.15|124.99|123.89|125.36|124.26|124.97|123.87|353
1648830000000|2022-04-01 16:20:00|124.98|123.88|125.08|123.98|125.09|123.99|124.94|123.84|286
1648830300000|2022-04-01 16:25:00|125.07|123.97|125.35|124.25|125.36|124.26|124.99|123.89|358
1648830600000|2022-04-01 16:30:00|125.36|124.26|124.93|123.83|125.36|124.26|124.87|123.77|418
1648830900000|2022-04-01 16:35:00|124.92|123.82|125.03|123.93|125.07|123.97|124.75|123.65|400
1648831200000|2022-04-01 16:40:00|125.02|123.92|125.16|124.06|125.18|124.08|124.92|123.82|382
1648831500000|2022-04-01 16:45:00|125.17|124.07|125.05|123.95|125.17|124.07|124.94|123.84|382
1648831800000|2022-04-01 16:50:00|125.04|123.94|124.85|123.75|125.06|123.96|124.82|123.72|372
1648832100000|2022-04-01 16:55:00|124.86|123.76|124.54|123.44|124.95|123.85|124.45|123.35|354
1648832400000|2022-04-01 17:00:00|124.52|123.42|124.73|123.63|124.85|123.75|124.29|123.19|408
1648832700000|2022-04-01 17:05:00|124.72|123.62|124.77|123.67|124.91|123.81|124.66|123.56|356
1648833000000|2022-04-01 17:10:00|124.76|123.66|124.97|123.87|124.99|123.89|124.74|123.64|320
1648833300000|2022-04-01 17:15:00|124.98|123.88|125.06|123.96|125.15|124.05|124.83|123.73|342
1648833600000|2022-04-01 17:20:00|125.05|123.95|125.18|124.08|125.18|124.08|124.95|123.85|294
1648833900000|2022-04-01 17:25:00|125.17|124.07|125.14|124.04|125.24|124.14|125.04|123.94|308
1648834200000|2022-04-01 17:30:00|125.12|124.02|125.24|124.14|125.26|124.16|125.12|124.02|315
1648834500000|2022-04-01 17:35:00|125.25|124.15|125.48|124.38|125.5|124.4|125.21|124.11|396
1648834800000|2022-04-01 17:40:00|125.5|124.4|125.56|124.46|125.64|124.54|125.42|124.32|410
1648835100000|2022-04-01 17:45:00|125.55|124.45|125.26|124.16|125.57|124.47|125.16|124.06|419
1648835400000|2022-04-01 17:50:00|125.24|124.14|125.23|124.13|125.27|124.17|125.12|124.02|281
1648835700000|2022-04-01 17:55:00|125.22|124.12|125.39|124.29|125.44|124.34|125.15|124.05|356
1648836000000|2022-04-01 18:00:00|125.38|124.28|125.48|124.38|125.5|124.4|125.21|124.11|333
1648836300000|2022-04-01 18:05:00|125.49|124.39|125.22|124.12|125.56|124.46|125.22|124.12|330
1648836600000|2022-04-01 18:10:00|125.2|124.1|125.21|124.11|125.25|124.15|125.08|123.98|286
1648836900000|2022-04-01 18:15:00|125.24|124.14|125.26|124.16|125.36|124.26|125.2|124.1|372
1648837200000|2022-04-01 18:20:00|125.27|124.17|125.35|124.25|125.42|124.32|125.24|124.14|248
1648837500000|2022-04-01 18:25:00|125.34|124.24|125.23|124.13|125.34|124.24|124.92|123.82|417
1648837800000|2022-04-01 18:30:00|125.22|124.12|125.24|124.14|125.33|124.23|125.16|124.06|266
1648838100000|2022-04-01 18:35:00|125.22|124.12|125.16|124.06|125.24|124.14|124.96|123.86|274
1648838400000|2022-04-01 18:40:00|125.17|124.07|125.18|124.08|125.25|124.15|125.08|123.98|269
1648838700000|2022-04-01 18:45:00|125.19|124.09|125.15|124.05|125.25|124.15|125.11|124.01|263
1648839000000|2022-04-01 18:50:00|125.16|124.06|125.37|124.27|125.42|124.32|125.13|124.03|292
1648839300000|2022-04-01 18:55:00|125.38|124.28|125.42|124.32|125.46|124.36|125.38|124.28|232
1648839600000|2022-04-01 19:00:00|125.41|124.31|125.35|124.25|125.53|124.43|125.33|124.23|254
1648839900000|2022-04-01 19:05:00|125.34|124.24|125.35|124.25|125.63|124.53|125.34|124.24|292
1648840200000|2022-04-01 19:10:00|125.36|124.26|125.45|124.35|125.53|124.43|125.35|124.25|224
1648840500000|2022-04-01 19:15:00|125.44|124.34|125.35|124.25|125.56|124.46|125.33|124.23|245
1648840800000|2022-04-01 19:20:00|125.34|124.24|125.53|124.43|125.63|124.53|125.33|124.23|268
1648841100000|2022-04-01 19:25:00|125.52|124.42|125.52|124.42|125.58|124.48|125.5|124.4|210
1648841400000|2022-04-01 19:30:00|125.53|124.43|125.56|124.46|125.74|124.64|125.49|124.39|314
1648841700000|2022-04-01 19:35:00|125.57|124.47|125.61|124.51|125.65|124.55|125.56|124.46|199
1648842000000|2022-04-01 19:40:00|125.6|124.5|125.84|124.74|125.98|124.88|125.6|124.5|311
1648842300000|2022-04-01 19:45:00|125.85|124.75|126.03|124.93|126.03|124.93|125.8|124.7|280
1648842600000|2022-04-01 19:50:00|126.02|124.92|126.36|125.26|126.37|125.27|126.01|124.91|406
1648842900000|2022-04-01 19:55:00|126.37|125.27|126.78|125.68|126.78|125.68|126.31|125.21|405
1648843200000|2022-04-01 20:00:00|126.8|125.7|126.46|125.36|127|125.9|126.38|125.28|424
1648843500000|2022-04-01 20:05:00|126.47|125.37|126.34|125.24|126.48|125.38|126.32|125.22|300
1648843800000|2022-04-01 20:10:00|126.35|125.25|126.21|125.11|126.4|125.3|126.18|125.08|331
1648844100000|2022-04-01 20:15:00|126.22|125.12|126.23|125.13|126.37|125.27|126.17|125.07|281
1648844400000|2022-04-01 20:20:00|126.24|125.14|126.26|125.16|126.4|125.3|126.22|125.12|240
1648844700000|2022-04-01 20:25:00|126.25|125.15|126.24|125.14|126.34|125.24|126.16|125.06|235
1648845000000|2022-04-01 20:30:00|126.23|125.13|126.28|125.18|126.37|125.27|126.19|125.09|247
1648845300000|2022-04-01 20:35:00|126.29|125.19|126.34|125.24|126.4|125.3|126.29|125.19|147
1648845600000|2022-04-01 20:40:00|126.35|125.25|126.26|125.16|126.52|125.42|126.26|125.16|194
1648845900000|2022-04-01 20:45:00|126.25|125.15|125.69|124.59|126.44|125.34|125.66|124.56|277
1648846200000|2022-04-01 20:50:00|125.68|124.58|125.79|124.69|125.94|124.84|125.66|124.56|144
1648846500000|2022-04-01 20:55:00|125.78|124.68|125.82|124.72|125.9|124.8|125.78|124.68|118
1648881300000|2022-04-02 06:35:00|127.14|126.04|127.25|126.15|127.25|126.15|127.14|126.04|43
1648882800000|2022-04-02 07:00:00|127.47|126.37|127.48|126.38|127.57|126.47|127.45|126.35|184
1648883100000|2022-04-02 07:05:00|127.46|126.36|127.23|126.13|127.46|126.36|127.22|126.12|117
1648883400000|2022-04-02 07:10:00|127.25|126.15|127.22|126.12|127.27|126.17|127.16|126.06|89
1648883700000|2022-04-02 07:15:00|127.21|126.11|127.26|126.16|127.36|126.26|127.21|126.11|120
1648884000000|2022-04-02 07:20:00|127.25|126.15|127.26|126.16|127.34|126.24|127.24|126.14|119
1648884300000|2022-04-02 07:25:00|127.27|126.17|127.05|125.95|127.34|126.24|127.03|125.93|157
1648884600000|2022-04-02 07:30:00|127.06|125.96|127.24|126.14|127.25|126.15|127.05|125.95|142
1648884900000|2022-04-02 07:35:00|127.23|126.13|127.34|126.24|127.35|126.25|127.23|126.13|111
1648885200000|2022-04-02 07:40:00|127.35|126.25|127.57|126.47|127.59|126.49|127.34|126.24|108
1648885500000|2022-04-02 07:45:00|127.58|126.48|127.62|126.52|127.63|126.53|127.57|126.47|110
1648885800000|2022-04-02 07:50:00|127.61|126.51|127.5|126.4|127.62|126.52|127.42|126.32|161
1648886100000|2022-04-02 07:55:00|127.49|126.39|127.3|126.2|127.5|126.4|127.2|126.1|163
1648886400000|2022-04-02 08:00:00|127.31|126.21|127.25|126.15|127.31|126.21|127.05|125.95|173
1648886700000|2022-04-02 08:05:00|127.24|126.14|127.25|126.15|127.27|126.17|127.19|126.09|176
1648887000000|2022-04-02 08:10:00|127.24|126.14|127.37|126.27|127.37|126.27|127.2|126.1|129
1648887300000|2022-04-02 08:15:00|127.42|126.32|127.49|126.39|127.5|126.4|127.42|126.32|77
1648887600000|2022-04-02 08:20:00|127.5|126.4|127.45|126.35|127.55|126.45|127.42|126.32|100
1648887900000|2022-04-02 08:25:00|127.44|126.34|127.36|126.26|127.48|126.38|127.36|126.26|116
1648888200000|2022-04-02 08:30:00|127.37|126.27|127.61|126.51|127.61|126.51|127.32|126.22|153
1648888500000|2022-04-02 08:35:00|127.62|126.52|127.62|126.52|127.64|126.54|127.59|126.49|75
1648888800000|2022-04-02 08:40:00|127.61|126.51|127.3|126.2|127.62|126.52|127.25|126.15|150
1648889100000|2022-04-02 08:45:00|127.29|126.19|127.27|126.17|127.37|126.27|127.24|126.14|127
1648889400000|2022-04-02 08:50:00|127.28|126.18|127.34|126.24|127.39|126.29|127.25|126.15|107
1648889700000|2022-04-02 08:55:00|127.35|126.25|127.27|126.17|127.36|126.26|127.24|126.14|114
1648890000000|2022-04-02 09:00:00|127.28|126.18|127.24|126.14|127.28|126.18|127.13|126.03|131
1648890300000|2022-04-02 09:05:00|127.23|126.13|127.36|126.26|127.42|126.32|127.22|126.12|90
1648890600000|2022-04-02 09:10:00|127.35|126.25|127.41|126.31|127.42|126.32|127.34|126.24|87
1648890900000|2022-04-02 09:15:00|127.42|126.32|127.44|126.34|127.45|126.35|127.39|126.29|101
1648891200000|2022-04-02 09:20:00|127.45|126.35|127.38|126.28|127.45|126.35|127.33|126.23|84
1648891500000|2022-04-02 09:25:00|127.37|126.27|127.41|126.31|127.41|126.31|127.34|126.24|90
1648891800000|2022-04-02 09:30:00|127.42|126.32|127.42|126.32|127.46|126.36|127.39|126.29|94
1648892100000|2022-04-02 09:35:00|127.41|126.31|127.59|126.49|127.6|126.5|127.41|126.31|109
1648892400000|2022-04-02 09:40:00|127.6|126.5|127.77|126.67|127.78|126.68|127.59|126.49|91
1648892700000|2022-04-02 09:45:00|127.78|126.68|127.75|126.65|127.93|126.83|127.73|126.63|140
1648893000000|2022-04-02 09:50:00|127.74|126.64|127.8|126.7|127.82|126.72|127.59|126.49|148
1648893300000|2022-04-02 09:55:00|127.79|126.69|127.92|126.82|127.94|126.84|127.79|126.69|117
1648893600000|2022-04-02 10:00:00|127.91|126.81|127.44|126.34|127.92|126.82|127.41|126.31|171
1648893900000|2022-04-02 10:05:00|127.45|126.35|127.29|126.19|127.48|126.38|127.24|126.14|148
1648894200000|2022-04-02 10:10:00|127.28|126.18|127.37|126.27|127.37|126.27|127.27|126.17|123
1648894500000|2022-04-02 10:15:00|127.36|126.26|127.56|126.46|127.57|126.47|127.36|126.26|87
1648894800000|2022-04-02 10:20:00|127.57|126.47|127.61|126.51|127.64|126.54|127.51|126.41|163
1648895100000|2022-04-02 10:25:00|127.62|126.52|127.5|126.4|127.63|126.53|127.46|126.36|116
1648895400000|2022-04-02 10:30:00|127.51|126.41|127.62|126.52|127.63|126.53|127.5|126.4|121
1648895700000|2022-04-02 10:35:00|127.61|126.51|127.56|126.46|127.61|126.51|127.54|126.44|92
1648896000000|2022-04-02 10:40:00|127.55|126.45|127.62|126.52|127.62|126.52|127.52|126.42|93
1648896300000|2022-04-02 10:45:00|127.61|126.51|127.74|126.64|127.81|126.71|127.51|126.41|144
1648896600000|2022-04-02 10:50:00|127.75|126.65|127.89|126.79|127.93|126.83|127.66|126.56|99
1648896900000|2022-04-02 10:55:00|127.9|126.8|128.08|126.98|128.08|126.98|127.86|126.76|112
1648897200000|2022-04-02 11:00:00|128.09|126.99|128.02|126.92|128.13|127.03|127.87|126.77|213
1648897500000|2022-04-02 11:05:00|128.01|126.91|127.89|126.79|128.02|126.92|127.85|126.75|194
1648897800000|2022-04-02 11:10:00|127.88|126.78|127.7|126.6|127.89|126.79|127.62|126.52|156
1648898100000|2022-04-02 11:15:00|127.71|126.61|127.7|126.6|127.75|126.65|127.62|126.52|154
1648898400000|2022-04-02 11:20:00|127.69|126.59|127.46|126.36|127.69|126.59|127.46|126.36|173
1648898700000|2022-04-02 11:25:00|127.47|126.37|127.31|126.21|127.48|126.38|127.16|126.06|152
1648899000000|2022-04-02 11:30:00|127.3|126.2|127.42|126.32|127.51|126.41|127.25|126.15|160
1648899300000|2022-04-02 11:35:00|127.41|126.31|127.54|126.44|127.56|126.46|127.4|126.3|87
1648899600000|2022-04-02 11:40:00|127.53|126.43|127.55|126.45|127.56|126.46|127.51|126.41|95
1648899900000|2022-04-02 11:45:00|127.54|126.44|127.53|126.43|127.55|126.45|127.44|126.34|144
1648900200000|2022-04-02 11:50:00|127.52|126.42|127.46|126.36|127.57|126.47|127.44|126.34|115
1648900500000|2022-04-02 11:55:00|127.47|126.37|127.43|126.33|127.49|126.39|127.4|126.3|104
1648900800000|2022-04-02 12:00:00|127.42|126.32|126.84|125.74|127.46|126.36|126.8|125.7|224
1648901100000|2022-04-02 12:05:00|126.83|125.73|126.85|125.75|127.82|126.72|126.69|125.59|492
1648901400000|2022-04-02 12:10:00|126.86|125.76|127.07|125.97|127.29|126.19|125.81|124.71|712
1648901700000|2022-04-02 12:15:00|127.06|125.96|127.71|126.61|127.71|126.61|127.05|125.95|404
1648902000000|2022-04-02 12:20:00|127.72|126.62|127.59|126.49|127.83|126.73|127.58|126.48|317
1648902300000|2022-04-02 12:25:00|127.6|126.5|127.78|126.68|127.9|126.8|127.59|126.49|307
1648902600000|2022-04-02 12:30:00|127.77|126.67|128.41|127.31|128.41|127.31|127.77|126.67|370
1648902900000|2022-04-02 12:35:00|128.4|127.3|128.43|127.33|128.58|127.48|128.26|127.16|375
1648903200000|2022-04-02 12:40:00|128.44|127.34|128.33|127.23|128.52|127.42|128.25|127.15|286
1648903500000|2022-04-02 12:45:00|128.34|127.24|128.2|127.1|128.41|127.31|127.96|126.86|293
1648903800000|2022-04-02 12:50:00|128.21|127.11|128.02|126.92|128.21|127.11|127.96|126.86|197
1648904100000|2022-04-02 12:55:00|128.01|126.91|127.91|126.81|128.05|126.95|127.74|126.64|301
1648904400000|2022-04-02 13:00:00|127.9|126.8|127.84|126.74|128.1|127|127.79|126.69|288
1648904700000|2022-04-02 13:05:00|127.83|126.73|127.96|126.86|128.1|127|127.79|126.69|248
1648905000000|2022-04-02 13:10:00|127.95|126.85|128.2|127.1|128.2|127.1|127.92|126.82|136
1648905300000|2022-04-02 13:15:00|128.21|127.11|128.43|127.33|128.51|127.41|128.15|127.05|188
1648905600000|2022-04-02 13:20:00|128.42|127.32|128.83|127.73|128.86|127.76|128.42|127.32|230
1648905900000|2022-04-02 13:25:00|128.82|127.72|128.62|127.52|128.83|127.73|128.61|127.51|168
1648906200000|2022-04-02 13:30:00|128.61|127.51|128.64|127.54|128.77|127.67|128.59|127.49|218
1648906500000|2022-04-02 13:35:00|128.63|127.53|128.62|127.52|128.73|127.63|128.48|127.38|187
1648906800000|2022-04-02 13:40:00|128.61|127.51|128.39|127.29|128.62|127.52|128.28|127.18|217
1648907100000|2022-04-02 13:45:00|128.38|127.28|128.26|127.16|128.39|127.29|128.23|127.13|211
1648907400000|2022-04-02 13:50:00|128.25|127.15|128.03|126.93|128.26|127.16|128|126.9|172
1648907700000|2022-04-02 13:55:00|128.04|126.94|128.06|126.96|128.16|127.06|128.03|126.93|167
1648908000000|2022-04-02 14:00:00|128.07|126.97|128.14|127.04|128.29|127.19|128.06|126.96|185
1648908300000|2022-04-02 14:05:00|128.13|127.03|127.92|126.82|128.13|127.03|127.85|126.75|180
1648908600000|2022-04-02 14:10:00|127.91|126.81|128.13|127.03|128.14|127.04|127.89|126.79|171
1648908900000|2022-04-02 14:15:00|128.12|127.02|128.35|127.25|128.39|127.29|128.05|126.95|174
1648909200000|2022-04-02 14:20:00|128.36|127.26|128.33|127.23|128.49|127.39|128.33|127.23|132
1648909500000|2022-04-02 14:25:00|128.32|127.22|128.35|127.25|128.48|127.38|128.27|127.17|165
1648909800000|2022-04-02 14:30:00|128.36|127.26|128.02|126.92|128.39|127.29|128.01|126.91|193
1648910100000|2022-04-02 14:35:00|128.03|126.93|127.84|126.74|128.16|127.06|127.84|126.74|217
1648910400000|2022-04-02 14:40:00|127.85|126.75|128.03|126.93|128.03|126.93|127.84|126.74|139
1648910700000|2022-04-02 14:45:00|128.02|126.92|127.91|126.81|128.03|126.93|127.81|126.71|164
1648911000000|2022-04-02 14:50:00|127.9|126.8|127.94|126.84|128.04|126.94|127.9|126.8|193
1648911300000|2022-04-02 14:55:00|127.93|126.83|127.94|126.84|128.06|126.96|127.92|126.82|162
1648911600000|2022-04-02 15:00:00|127.93|126.83|127.68|126.58|128.01|126.91|127.68|126.58|164
1648911900000|2022-04-02 15:05:00|127.67|126.57|127.15|126.05|127.73|126.63|126.93|125.83|367
1648912200000|2022-04-02 15:10:00|127.14|126.04|126.61|125.51|127.35|126.25|126.21|125.11|398
1648912500000|2022-04-02 15:15:00|126.62|125.52|127.1|126|127.2|126.1|126.16|125.06|541
1648912800000|2022-04-02 15:20:00|127.11|126.01|127.23|126.13|127.24|126.14|126.85|125.75|327
1648913100000|2022-04-02 15:25:00|127.24|126.14|127.24|126.14|127.44|126.34|127|125.9|261
1648913400000|2022-04-02 15:30:00|127.25|126.15|126.53|125.43|127.44|126.34|126.52|125.42|286
1648913700000|2022-04-02 15:35:00|126.52|125.42|126.27|125.17|126.88|125.78|126.11|125.01|409
1648914000000|2022-04-02 15:40:00|126.28|125.18|126.34|125.24|126.66|125.56|126.15|125.05|374
1648914300000|2022-04-02 15:45:00|126.35|125.25|126.06|124.96|126.57|125.47|126.06|124.96|314
1648914600000|2022-04-02 15:50:00|126.05|124.95|125.95|124.85|126.28|125.18|125.61|124.51|343
1648914900000|2022-04-02 15:55:00|125.94|124.84|126.35|125.25|126.52|125.42|125.9|124.8|285
1648915200000|2022-04-02 16:00:00|126.36|125.26|126.26|125.16|127.04|125.94|126.25|125.15|413
1648915500000|2022-04-02 16:05:00|126.27|125.17|127.04|125.94|127.05|125.95|126.27|125.17|381
1648915800000|2022-04-02 16:10:00|127.03|125.93|127.12|126.02|127.31|126.21|126.81|125.71|292
1648916100000|2022-04-02 16:15:00|127.13|126.03|127.07|125.97|127.34|126.24|126.95|125.85|284
1648916400000|2022-04-02 16:20:00|127.08|125.98|126.78|125.68|127.11|126.01|126.62|125.52|259
1648916700000|2022-04-02 16:25:00|126.79|125.69|126.89|125.79|126.95|125.85|126.7|125.6|175
1648917000000|2022-04-02 16:30:00|126.85|125.75|126.53|125.43|126.87|125.77|126.4|125.3|267
1648917300000|2022-04-02 16:35:00|126.54|125.44|126.64|125.54|126.67|125.57|126.4|125.3|195
1648917600000|2022-04-02 16:40:00|126.65|125.55|126.92|125.82|126.94|125.84|126.64|125.54|94
1648917900000|2022-04-02 16:45:00|126.93|125.83|126.86|125.76|127.18|126.08|126.82|125.72|310
1648918200000|2022-04-02 16:50:00|126.88|125.78|126.88|125.78|127.04|125.94|126.82|125.72|166
1648918500000|2022-04-02 16:55:00|126.87|125.77|126.75|125.65|127.03|125.93|126.71|125.61|182
1648918800000|2022-04-02 17:00:00|126.74|125.64|126.96|125.86|127.04|125.94|126.53|125.43|266
1648919100000|2022-04-02 17:05:00|126.97|125.87|126.97|125.87|127.11|126.01|126.8|125.7|230
1648919400000|2022-04-02 17:10:00|126.96|125.86|126.81|125.71|126.99|125.89|126.75|125.65|179
1648919700000|2022-04-02 17:15:00|126.8|125.7|126.96|125.86|127.02|125.92|126.8|125.7|196
1648920000000|2022-04-02 17:20:00|126.97|125.87|127.03|125.93|127.06|125.96|126.92|125.82|146
1648920300000|2022-04-02 17:25:00|127.02|125.92|126.95|125.85|127.11|126.01|126.91|125.81|167
1648920600000|2022-04-02 17:30:00|126.96|125.86|127.16|126.06|127.18|126.08|126.96|125.86|180
1648920900000|2022-04-02 17:35:00|127.15|126.05|127.05|125.95|127.16|126.06|127|125.9|104
1648921200000|2022-04-02 17:40:00|127.06|125.96|127.17|126.07|127.21|126.11|127.05|125.95|69
1648921500000|2022-04-02 17:45:00|127.18|126.08|127.11|126.01|127.19|126.09|127.03|125.93|106
1648921800000|2022-04-02 17:50:00|127.12|126.02|127.01|125.91|127.12|126.02|127|125.9|102
1648922100000|2022-04-02 17:55:00|127.02|125.92|126.87|125.77|127.18|126.08|126.81|125.71|218
1648922400000|2022-04-02 18:00:00|126.9|125.8|126.43|125.33|127.03|125.93|126.4|125.3|350
1648922700000|2022-04-02 18:05:00|126.44|125.34|124.87|123.77|126.61|125.51|124.83|123.73|495
1648923000000|2022-04-02 18:10:00|124.86|123.76|125.06|123.96|125.25|124.15|124.27|123.17|555
1648923300000|2022-04-02 18:15:00|125.04|123.94|125.83|124.73|126.18|125.08|124.94|123.84|604
1648923600000|2022-04-02 18:20:00|125.81|124.71|125.49|124.39|125.84|124.74|125.31|124.21|462
1648923900000|2022-04-02 18:25:00|125.51|124.41|125.22|124.12|125.79|124.69|125.22|124.12|473
1648924200000|2022-04-02 18:30:00|125.2|124.1|125.63|124.53|125.71|124.61|125.08|123.98|368
1648924500000|2022-04-02 18:35:00|125.64|124.54|125.43|124.33|125.77|124.67|125.42|124.32|180
1648924800000|2022-04-02 18:40:00|125.44|124.34|125.24|124.14|125.65|124.55|125.12|124.02|289
1648925100000|2022-04-02 18:45:00|125.23|124.13|124.68|123.58|125.36|124.26|124.68|123.58|281
1648925400000|2022-04-02 18:50:00|124.67|123.57|125.14|124.04|125.17|124.07|124.62|123.52|280
1648925700000|2022-04-02 18:55:00|125.15|124.05|124.88|123.78|125.34|124.24|124.82|123.72|261
1648926000000|2022-04-02 19:00:00|124.87|123.77|125.11|124.01|125.16|124.06|124.76|123.66|177
1648926300000|2022-04-02 19:05:00|125.12|124.02|125.38|124.28|125.38|124.28|125.11|124.01|150
1648926600000|2022-04-02 19:10:00|125.39|124.29|125.54|124.44|125.63|124.53|125.38|124.28|143
1648926900000|2022-04-02 19:15:00|125.55|124.45|125.57|124.47|125.67|124.57|125.54|124.44|132
1648927200000|2022-04-02 19:20:00|125.56|124.46|125.79|124.69|125.79|124.69|125.35|124.25|180
1648927500000|2022-04-02 19:25:00|125.81|124.71|125.73|124.63|125.85|124.75|125.62|124.52|184
1648927800000|2022-04-02 19:30:00|125.72|124.62|125.82|124.72|125.84|124.74|125.71|124.61|161
1648928100000|2022-04-02 19:35:00|125.81|124.71|125.91|124.81|125.94|124.84|125.71|124.61|278
1648928400000|2022-04-02 19:40:00|125.92|124.82|125.85|124.75|125.95|124.85|125.74|124.64|212
1648928700000|2022-04-02 19:45:00|125.86|124.76|125.77|124.67|125.86|124.76|125.61|124.51|158
1648929000000|2022-04-02 19:50:00|125.76|124.66|125.82|124.72|125.83|124.73|125.63|124.53|137
1648929300000|2022-04-02 19:55:00|125.83|124.73|125.73|124.63|125.85|124.75|125.69|124.59|129
1648929600000|2022-04-02 20:00:00|125.72|124.62|125.73|124.63|126.31|125.21|125.44|124.34|395
1648929900000|2022-04-02 20:05:00|125.74|124.64|126.24|125.14|126.35|125.25|125.74|124.64|331
1648930200000|2022-04-02 20:10:00|126.23|125.13|126.15|125.05|126.23|125.13|126.02|124.92|156
1648930500000|2022-04-02 20:15:00|126.16|125.06|126.01|124.91|126.35|125.25|126.01|124.91|248
1648930800000|2022-04-02 20:20:00|126.02|124.92|125.95|124.85|126.14|125.04|125.86|124.76|203
1648931100000|2022-04-02 20:25:00|125.96|124.86|125.94|124.84|125.99|124.89|125.85|124.75|141
1648931400000|2022-04-02 20:30:00|125.95|124.85|125.79|124.69|125.95|124.85|125.64|124.54|194
1648931700000|2022-04-02 20:35:00|125.78|124.68|125.83|124.73|125.9|124.8|125.74|124.64|156
1648932000000|2022-04-02 20:40:00|125.84|124.74|125.82|124.72|125.97|124.87|125.82|124.72|117
1648932300000|2022-04-02 20:45:00|125.83|124.73|125.89|124.79|125.9|124.8|125.81|124.71|123
1648932600000|2022-04-02 20:50:00|125.9|124.8|125.93|124.83|125.99|124.89|125.81|124.71|156
1648932900000|2022-04-02 20:55:00|125.92|124.82|125.84|124.74|125.94|124.84|125.74|124.64|204
1648933200000|2022-04-02 21:00:00|125.83|124.73|125.67|124.57|125.88|124.78|125.65|124.55|185
1648933500000|2022-04-02 21:05:00|125.66|124.56|125.56|124.46|125.76|124.66|125.54|124.44|182
1648933800000|2022-04-02 21:10:00|125.57|124.47|125.54|124.44|125.59|124.49|125.49|124.39|80
1648934100000|2022-04-02 21:15:00|125.55|124.45|125.5|124.4|125.56|124.46|125.49|124.39|127
1648934400000|2022-04-02 21:20:00|125.49|124.39|125.33|124.23|125.49|124.39|125.32|124.22|58
1648934700000|2022-04-02 21:25:00|125.32|124.22|125.26|124.16|125.36|124.26|125.25|124.15|97
1648935000000|2022-04-02 21:30:00|125.25|124.15|125.32|124.22|125.34|124.24|125.25|124.15|47
1648935300000|2022-04-02 21:35:00|125.34|124.24|125.75|124.65|125.76|124.66|125.32|124.22|95
1648935600000|2022-04-02 21:40:00|125.74|124.64|125.57|124.47|125.82|124.72|125.56|124.46|102
1648935900000|2022-04-02 21:45:00|125.56|124.46|125.62|124.52|125.64|124.54|125.51|124.41|95
1648936200000|2022-04-02 21:50:00|125.63|124.53|125.96|124.86|125.96|124.86|125.63|124.53|89
1648936500000|2022-04-02 21:55:00|125.94|124.84|126.11|125.01|126.13|125.03|125.93|124.83|77
1648936800000|2022-04-02 22:00:00|126.12|125.02|126.32|125.22|126.34|125.24|126.11|125.01|82
1648937100000|2022-04-02 22:05:00|126.33|125.23|126.36|125.26|126.43|125.33|126.24|125.14|98
1648937400000|2022-04-02 22:10:00|126.34|125.24|126.17|125.07|126.43|125.33|126.16|125.06|141
1648937700000|2022-04-02 22:15:00|126.16|125.06|126.01|124.91|126.16|125.06|126.01|124.91|79
1648938000000|2022-04-02 22:20:00|126.02|124.92|125.86|124.76|126.06|124.96|125.85|124.75|109
1648938300000|2022-04-02 22:25:00|125.82|124.72|125.59|124.49|125.82|124.72|125.54|124.44|209
1648938600000|2022-04-02 22:30:00|125.62|124.52|125.39|124.29|125.78|124.68|125.32|124.22|194
1648938900000|2022-04-02 22:35:00|125.38|124.28|125.47|124.37|125.55|124.45|125.38|124.28|147
1648939200000|2022-04-02 22:40:00|125.48|124.38|125.76|124.66|125.77|124.67|125.28|124.18|204
1648939500000|2022-04-02 22:45:00|125.77|124.67|125.95|124.85|126.23|125.13|125.17|124.07|408
1648939800000|2022-04-02 22:50:00|125.94|124.84|125.54|124.44|126.08|124.98|125.51|124.41|224
1648940100000|2022-04-02 22:55:00|125.53|124.43|125.82|124.72|125.84|124.74|125.53|124.43|194
1648940400000|2022-04-02 23:00:00|125.81|124.71|125.55|124.45|125.83|124.73|125.54|124.44|251
1648940700000|2022-04-02 23:05:00|125.54|124.44|125.67|124.57|125.76|124.66|125.53|124.43|179
1648941000000|2022-04-02 23:10:00|125.66|124.56|126.11|125.01|126.15|125.05|125.66|124.56|222
1648941300000|2022-04-02 23:15:00|126.1|125|126.4|125.3|126.4|125.3|126.04|124.94|139
1648941600000|2022-04-02 23:20:00|126.39|125.29|126.42|125.32|126.53|125.43|126.35|125.25|133
1648941900000|2022-04-02 23:25:00|126.43|125.33|126.22|125.12|126.43|125.33|126.01|124.91|178
1648942200000|2022-04-02 23:30:00|126.21|125.11|125.94|124.84|126.22|125.12|125.9|124.8|247
1648942500000|2022-04-02 23:35:00|125.93|124.83|126.01|124.91|126.04|124.94|125.66|124.56|292
1648942800000|2022-04-02 23:40:00|126.02|124.92|125.81|124.71|126.02|124.92|125.81|124.71|197
1648943100000|2022-04-02 23:45:00|125.82|124.72|125.33|124.23|125.92|124.82|125.33|124.23|324
1648943400000|2022-04-02 23:50:00|125.32|124.22|125.34|124.24|125.61|124.51|125.25|124.15|242
1648943700000|2022-04-02 23:55:00|125.33|124.23|125.44|124.34|125.52|124.42|125.06|123.96|282
1648944000000|2022-04-03 00:00:00|125.47|124.37|125.47|124.37|125.54|124.44|125.11|124.01|307
1648944300000|2022-04-03 00:05:00|125.48|124.38|125.76|124.66|125.98|124.88|125.44|124.34|325
1648944600000|2022-04-03 00:10:00|125.77|124.67|125.85|124.75|125.85|124.75|125.6|124.5|179
1648944900000|2022-04-03 00:15:00|125.84|124.74|125.9|124.8|125.9|124.8|125.72|124.62|153
1648945200000|2022-04-03 00:20:00|125.92|124.82|125.86|124.76|126.16|125.06|125.85|124.75|262
1648945500000|2022-04-03 00:25:00|125.85|124.75|125.79|124.69|125.94|124.84|125.73|124.63|220
1648945800000|2022-04-03 00:30:00|125.78|124.68|126.01|124.91|126.14|125.04|125.49|124.39|327
1648946100000|2022-04-03 00:35:00|126.02|124.92|126.09|124.99|126.1|125|125.97|124.87|203
1648946400000|2022-04-03 00:40:00|126.1|125|126.27|125.17|126.37|125.27|126.07|124.97|135
1648946700000|2022-04-03 00:45:00|126.28|125.18|126.26|125.16|126.4|125.3|126.25|125.15|129
1648947000000|2022-04-03 00:50:00|126.27|125.17|126.36|125.26|126.37|125.27|126.23|125.13|170
1648947300000|2022-04-03 00:55:00|126.37|125.27|126.33|125.23|126.37|125.27|126.05|124.95|146
1648947600000|2022-04-03 01:00:00|126.32|125.22|126.08|124.98|126.32|125.22|126.03|124.93|139
1648947900000|2022-04-03 01:05:00|126.07|124.97|125.9|124.8|126.07|124.97|125.72|124.62|160
1648948200000|2022-04-03 01:10:00|125.89|124.79|125.57|124.47|125.95|124.85|125.44|124.34|241
1648948500000|2022-04-03 01:15:00|125.56|124.46|125.17|124.07|125.67|124.57|125.17|124.07|177
1648948800000|2022-04-03 01:20:00|125.18|124.08|124.92|123.82|125.35|124.25|124.45|123.35|471
1648949100000|2022-04-03 01:25:00|124.93|123.83|124.62|123.52|125.04|123.94|124.45|123.35|339
1648949400000|2022-04-03 01:30:00|124.61|123.51|124.46|123.36|124.86|123.76|124.28|123.18|391
1648949700000|2022-04-03 01:35:00|124.45|123.35|124.46|123.36|124.79|123.69|124.43|123.33|277
1648950000000|2022-04-03 01:40:00|124.45|123.35|125.03|123.93|125.05|123.95|124.44|123.34|238
1648950300000|2022-04-03 01:45:00|125.02|123.92|124.84|123.74|125.18|124.08|124.76|123.66|305
1648950600000|2022-04-03 01:50:00|124.83|123.73|124.86|123.76|125.04|123.94|124.77|123.67|195
1648950900000|2022-04-03 01:55:00|124.87|123.77|125.12|124.02|125.22|124.12|124.87|123.77|337
1648951200000|2022-04-03 02:00:00|125.11|124.01|125.23|124.13|125.23|124.13|124.92|123.82|228
1648951500000|2022-04-03 02:05:00|125.22|124.12|125.06|123.96|125.23|124.13|125.03|123.93|106
1648951800000|2022-04-03 02:10:00|125.05|123.95|125.05|123.95|125.08|123.98|124.96|123.86|126
1648952100000|2022-04-03 02:15:00|125.04|123.94|125.04|123.94|125.05|123.95|124.91|123.81|125
1648952400000|2022-04-03 02:20:00|125.05|123.95|125.3|124.2|125.32|124.22|125.05|123.95|80
1648952700000|2022-04-03 02:25:00|125.31|124.21|125.23|124.13|125.32|124.22|125.13|124.03|153
1648953000000|2022-04-03 02:30:00|125.24|124.14|125.33|124.23|125.35|124.25|125.22|124.12|81
1648953300000|2022-04-03 02:35:00|125.32|124.22|125.43|124.33|125.45|124.35|125.31|124.21|54
1648953600000|2022-04-03 02:40:00|125.44|124.34|125.02|123.92|125.44|124.34|125.02|123.92|146
1648953900000|2022-04-03 02:45:00|125.01|123.91|124.82|123.72|125.02|123.92|124.75|123.65|134
1648954200000|2022-04-03 02:50:00|124.83|123.73|124.78|123.68|124.88|123.78|124.74|123.64|88
1648954500000|2022-04-03 02:55:00|124.77|123.67|124.86|123.76|124.9|123.8|124.73|123.63|102
1648954800000|2022-04-03 03:00:00|124.85|123.75|125.24|124.14|125.27|124.17|124.76|123.66|140
1648955100000|2022-04-03 03:05:00|125.25|124.15|125.34|124.24|125.37|124.27|125.12|124.02|107
1648955400000|2022-04-03 03:10:00|125.35|124.25|125.34|124.24|125.38|124.28|125.28|124.18|87
1648955700000|2022-04-03 03:15:00|125.33|124.23|125.46|124.36|125.47|124.37|125.33|124.23|94
1648956000000|2022-04-03 03:20:00|125.47|124.37|125.24|124.14|125.47|124.37|125.11|124.01|125
1648956300000|2022-04-03 03:25:00|125.25|124.15|125.29|124.19|125.29|124.19|125.21|124.11|70
1648956600000|2022-04-03 03:30:00|125.3|124.2|125.63|124.53|125.66|124.56|125.3|124.2|76
1648956900000|2022-04-03 03:35:00|125.64|124.54|125.5|124.4|125.65|124.55|125.49|124.39|98
1648957200000|2022-04-03 03:40:00|125.51|124.41|125.28|124.18|125.53|124.43|125.08|123.98|172
1648957500000|2022-04-03 03:45:00|125.31|124.21|125.57|124.47|125.64|124.54|125.31|124.21|151
1648957800000|2022-04-03 03:50:00|125.58|124.48|125.31|124.21|125.58|124.48|125.28|124.18|142
1648958100000|2022-04-03 03:55:00|125.32|124.22|125.58|124.48|125.6|124.5|125.29|124.19|114
1648958400000|2022-04-03 04:00:00|125.59|124.49|125.53|124.43|125.61|124.51|125.41|124.31|111
1648958700000|2022-04-03 04:05:00|125.54|124.44|125.82|124.72|125.9|124.8|125.51|124.41|206
1648959000000|2022-04-03 04:10:00|125.83|124.73|126.01|124.91|126.02|124.92|125.83|124.73|135
1648959300000|2022-04-03 04:15:00|126|124.9|125.94|124.84|126|124.9|125.88|124.78|165
1648959600000|2022-04-03 04:20:00|125.93|124.83|125.85|124.75|125.94|124.84|125.78|124.68|127
1648959900000|2022-04-03 04:25:00|125.84|124.74|125.97|124.87|125.97|124.87|125.81|124.71|80
1648960200000|2022-04-03 04:30:00|125.96|124.86|125.98|124.88|126|124.9|125.93|124.83|116
1648960500000|2022-04-03 04:35:00|125.97|124.87|125.93|124.83|125.98|124.88|125.93|124.83|97
1648960800000|2022-04-03 04:40:00|125.94|124.84|126|124.9|126|124.9|125.55|124.45|145
1648961100000|2022-04-03 04:45:00|125.97|124.87|125.76|124.66|125.97|124.87|125.75|124.65|112
1648961400000|2022-04-03 04:50:00|125.75|124.65|125.97|124.87|125.98|124.88|125.75|124.65|120
1648961700000|2022-04-03 04:55:00|125.98|124.88|126.16|125.06|126.16|125.06|125.95|124.85|85
1648962000000|2022-04-03 05:00:00|126.15|125.05|126.15|125.05|126.16|125.06|126.08|124.98|91
1648962300000|2022-04-03 05:05:00|126.14|125.04|126.14|125.04|126.16|125.06|126.12|125.02|100
1648962600000|2022-04-03 05:10:00|126.13|125.03|126.03|124.93|126.13|125.03|126.01|124.91|107
1648962900000|2022-04-03 05:15:00|126.02|124.92|125.96|124.86|126.08|124.98|125.95|124.85|122
1648963200000|2022-04-03 05:20:00|125.95|124.85|125.94|124.84|125.96|124.86|125.93|124.83|100
1648963500000|2022-04-03 05:25:00|125.95|124.85|126|124.9|126.03|124.93|125.92|124.82|124
1648963800000|2022-04-03 05:30:00|125.99|124.89|126.15|125.05|126.16|125.06|125.98|124.88|199
1648964100000|2022-04-03 05:35:00|126.14|125.04|126.18|125.08|126.22|125.12|126.1|125|128
1648964400000|2022-04-03 05:40:00|126.17|125.07|126.12|125.02|126.17|125.07|126.11|125.01|111
1648964700000|2022-04-03 05:45:00|126.11|125.01|125.93|124.83|126.12|125.02|125.93|124.83|121
1648965000000|2022-04-03 05:50:00|125.92|124.82|125.92|124.82|125.96|124.86|125.91|124.81|62
1648965300000|2022-04-03 05:55:00|125.91|124.81|125.95|124.85|125.96|124.86|125.81|124.71|119
1648965600000|2022-04-03 06:00:00|125.94|124.84|125.84|124.74|125.96|124.86|125.82|124.72|119
1648965900000|2022-04-03 06:05:00|125.85|124.75|126.53|125.43|126.53|125.43|125.85|124.75|367
1648966200000|2022-04-03 06:10:00|126.54|125.44|126.36|125.26|126.58|125.48|126.23|125.13|264
1648966500000|2022-04-03 06:15:00|126.37|125.27|126.34|125.24|126.37|125.27|126.25|125.15|188
1648966800000|2022-04-03 06:20:00|126.32|125.22|126.53|125.43|126.53|125.43|126.32|125.22|145
1648967100000|2022-04-03 06:25:00|126.52|125.42|126.65|125.55|126.65|125.55|126.51|125.41|68
1648967400000|2022-04-03 06:30:00|126.64|125.54|126.72|125.62|126.74|125.64|126.56|125.46|90
1648967700000|2022-04-03 06:35:00|126.73|125.63|126.66|125.56|126.75|125.65|126.64|125.54|102
1648968000000|2022-04-03 06:40:00|126.65|125.55|126.75|125.65|126.76|125.66|126.63|125.53|67
1648968300000|2022-04-03 06:45:00|126.76|125.66|126.84|125.74|126.87|125.77|126.73|125.63|111
1648968600000|2022-04-03 06:50:00|126.83|125.73|126.79|125.69|126.83|125.73|126.74|125.64|112
1648968900000|2022-04-03 06:55:00|126.78|125.68|126.79|125.69|126.82|125.72|126.77|125.67|77
1648969200000|2022-04-03 07:00:00|126.8|125.7|126.78|125.68|126.87|125.77|126.76|125.66|131
1648969500000|2022-04-03 07:05:00|126.79|125.69|126.49|125.39|126.8|125.7|126.47|125.37|169
1648969800000|2022-04-03 07:10:00|126.48|125.38|126.55|125.45|126.56|125.46|126.35|125.25|121
1648970100000|2022-04-03 07:15:00|126.56|125.46|126.46|125.36|126.65|125.55|126.42|125.32|119
1648970400000|2022-04-03 07:20:00|126.47|125.37|126.31|125.21|126.48|125.38|126.3|125.2|134
1648970700000|2022-04-03 07:25:00|126.3|125.2|126.52|125.42|126.54|125.44|126.3|125.2|84
1648971000000|2022-04-03 07:30:00|126.51|125.41|126.94|125.84|126.95|125.85|126.51|125.41|94
1648971300000|2022-04-03 07:35:00|126.93|125.83|126.83|125.73|126.96|125.86|126.82|125.72|77
1648971600000|2022-04-03 07:40:00|126.84|125.74|126.89|125.79|126.91|125.81|126.8|125.7|124
1648971900000|2022-04-03 07:45:00|126.88|125.78|126.85|125.75|126.96|125.86|126.8|125.7|134
1648972200000|2022-04-03 07:50:00|126.84|125.74|126.62|125.52|126.89|125.79|126.55|125.45|178
1648972500000|2022-04-03 07:55:00|126.61|125.51|126.65|125.55|126.67|125.57|126.55|125.45|109
1648972800000|2022-04-03 08:00:00|126.66|125.56|126.8|125.7|126.84|125.74|126.66|125.56|105
1648973100000|2022-04-03 08:05:00|126.81|125.71|127|125.9|127.01|125.91|126.8|125.7|92
1648973400000|2022-04-03 08:10:00|127.02|125.92|126.83|125.73|127.02|125.92|126.83|125.73|124
1648973700000|2022-04-03 08:15:00|126.84|125.74|126.76|125.66|126.89|125.79|126.72|125.62|83
1648974000000|2022-04-03 08:20:00|126.75|125.65|126.84|125.74|126.86|125.76|126.75|125.65|85
1648974300000|2022-04-03 08:25:00|126.85|125.75|126.92|125.82|126.94|125.84|126.79|125.69|115
1648974600000|2022-04-03 08:30:00|126.93|125.83|127|125.9|127.13|126.03|126.92|125.82|115
1648974900000|2022-04-03 08:35:00|127.01|125.91|126.88|125.78|127.02|125.92|126.87|125.77|73
1648975200000|2022-04-03 08:40:00|126.87|125.77|126.7|125.6|126.89|125.79|126.7|125.6|89
1648975500000|2022-04-03 08:45:00|126.72|125.62|126.32|125.22|126.73|125.63|126.32|125.22|146
1648975800000|2022-04-03 08:50:00|126.33|125.23|126.25|125.15|126.42|125.32|126.21|125.11|134
1648976100000|2022-04-03 08:55:00|126.24|125.14|126.43|125.33|126.47|125.37|126.23|125.13|111
1648976400000|2022-04-03 09:00:00|126.44|125.34|126.19|125.09|126.63|125.53|126.14|125.04|158
1648976700000|2022-04-03 09:05:00|126.21|125.11|126.1|125|126.36|125.26|126.09|124.99|124
1648977000000|2022-04-03 09:10:00|126.09|124.99|126.21|125.11|126.29|125.19|126.09|124.99|136
1648977300000|2022-04-03 09:15:00|126.22|125.12|126.34|125.24|126.34|125.24|126.22|125.12|90
1648977600000|2022-04-03 09:20:00|126.36|125.26|126.83|125.73|126.87|125.77|126.31|125.21|156
1648977900000|2022-04-03 09:25:00|126.82|125.72|126.77|125.67|126.96|125.86|126.75|125.65|160
1648978200000|2022-04-03 09:30:00|126.76|125.66|126.69|125.59|126.77|125.67|126.53|125.43|127
1648978500000|2022-04-03 09:35:00|126.7|125.6|126.72|125.62|126.74|125.64|126.69|125.59|123
1648978800000|2022-04-03 09:40:00|126.71|125.61|126.81|125.71|126.83|125.73|126.62|125.52|183
1648979100000|2022-04-03 09:45:00|126.82|125.72|126.83|125.73|126.85|125.75|126.73|125.63|207
1648979400000|2022-04-03 09:50:00|126.82|125.72|126.83|125.73|126.85|125.75|126.64|125.54|128
1648979700000|2022-04-03 09:55:00|126.84|125.74|126.83|125.73|126.84|125.74|126.74|125.64|127
1648980000000|2022-04-03 10:00:00|126.84|125.74|127.02|125.92|127.13|126.03|126.82|125.72|142
1648980300000|2022-04-03 10:05:00|127.01|125.91|127|125.9|127.05|125.95|126.99|125.89|120
1648980600000|2022-04-03 10:10:00|127.01|125.91|126.82|125.72|127.02|125.92|126.74|125.64|132
1648980900000|2022-04-03 10:15:00|126.81|125.71|126.66|125.56|126.92|125.82|126.62|125.52|178
1648981200000|2022-04-03 10:20:00|126.65|125.55|126.65|125.55|126.67|125.57|126.52|125.42|151
1648981500000|2022-04-03 10:25:00|126.64|125.54|126.76|125.66|126.78|125.68|126.62|125.52|100
1648981800000|2022-04-03 10:30:00|126.77|125.67|127.06|125.96|127.08|125.98|126.76|125.66|114
1648982100000|2022-04-03 10:35:00|127.05|125.95|126.91|125.81|127.07|125.97|126.91|125.81|90
1648982400000|2022-04-03 10:40:00|126.92|125.82|126.76|125.66|126.92|125.82|126.72|125.62|137
1648982700000|2022-04-03 10:45:00|126.77|125.67|126.87|125.77|126.91|125.81|126.77|125.67|163
1648983000000|2022-04-03 10:50:00|126.86|125.76|126.97|125.87|127.04|125.94|126.86|125.76|124
1648983300000|2022-04-03 10:55:00|126.98|125.88|126.93|125.83|127.02|125.92|126.9|125.8|102
1648983600000|2022-04-03 11:00:00|126.94|125.84|126.84|125.74|126.95|125.85|126.81|125.71|97
1648983900000|2022-04-03 11:05:00|126.83|125.73|126.61|125.51|126.84|125.74|126.58|125.48|203
1648984200000|2022-04-03 11:10:00|126.62|125.52|126.82|125.72|126.83|125.73|126.61|125.51|107
1648984500000|2022-04-03 11:15:00|126.83|125.73|126.82|125.72|126.85|125.75|126.72|125.62|68
1648984800000|2022-04-03 11:20:00|126.81|125.71|126.77|125.67|126.81|125.71|126.65|125.55|76
1648985100000|2022-04-03 11:25:00|126.8|125.7|126.82|125.72|126.83|125.73|126.73|125.63|87
1648985400000|2022-04-03 11:30:00|126.83|125.73|127.02|125.92|127.02|125.92|126.83|125.73|95
1648985700000|2022-04-03 11:35:00|127.01|125.91|127.07|125.97|127.1|126|126.92|125.82|110
1648986000000|2022-04-03 11:40:00|127.06|125.96|127.21|126.11|127.22|126.12|127.06|125.96|67
1648986300000|2022-04-03 11:45:00|127.22|126.12|127.17|126.07|127.22|126.12|127.12|126.02|110
1648986600000|2022-04-03 11:50:00|127.18|126.08|127.17|126.07|127.2|126.1|127.11|126.01|72
1648986900000|2022-04-03 11:55:00|127.18|126.08|127.12|126.02|127.22|126.12|126.89|125.79|172
1648987200000|2022-04-03 12:00:00|127.1|126|126.69|125.59|127.11|126.01|126.69|125.59|133
1648987500000|2022-04-03 12:05:00|126.71|125.61|126.85|125.75|126.85|125.75|126.69|125.59|147
1648987800000|2022-04-03 12:10:00|126.86|125.76|127.03|125.93|127.03|125.93|126.81|125.71|150
1648988100000|2022-04-03 12:15:00|127.02|125.92|127.46|126.36|127.46|126.36|127.02|125.92|178
1648988400000|2022-04-03 12:20:00|127.47|126.37|127.37|126.27|127.53|126.43|127.35|126.25|184
1648988700000|2022-04-03 12:25:00|127.39|126.29|127.29|126.19|127.44|126.34|127.29|126.19|113
1648989000000|2022-04-03 12:30:00|127.3|126.2|127.24|126.14|127.43|126.33|127.22|126.12|169
1648989300000|2022-04-03 12:35:00|127.23|126.13|127.51|126.41|127.52|126.42|127.23|126.13|170
1648989600000|2022-04-03 12:40:00|127.5|126.4|127.66|126.56|127.71|126.61|127.5|126.4|116
1648989900000|2022-04-03 12:45:00|127.67|126.57|127.64|126.54|127.68|126.58|127.61|126.51|123
1648990200000|2022-04-03 12:50:00|127.65|126.55|127.66|126.56|127.73|126.63|127.63|126.53|100
1648990500000|2022-04-03 12:55:00|127.65|126.55|127.56|126.46|127.65|126.55|127.55|126.45|116
1648990800000|2022-04-03 13:00:00|127.57|126.47|127.42|126.32|127.64|126.54|127.37|126.27|186
1648991100000|2022-04-03 13:05:00|127.4|126.3|127.3|126.2|127.42|126.32|127.13|126.03|210
1648991400000|2022-04-03 13:10:00|127.31|126.21|127.52|126.42|127.54|126.44|127.24|126.14|115
1648991700000|2022-04-03 13:15:00|127.53|126.43|127.74|126.64|127.74|126.64|127.52|126.42|91
1648992000000|2022-04-03 13:20:00|127.73|126.63|127.81|126.71|127.82|126.72|127.63|126.53|159
1648992300000|2022-04-03 13:25:00|127.8|126.7|127.71|126.61|127.85|126.75|127.67|126.57|151
1648992600000|2022-04-03 13:30:00|127.7|126.6|127.68|126.58|127.74|126.64|127.43|126.33|149
1648992900000|2022-04-03 13:35:00|127.66|126.56|127.48|126.38|127.81|126.71|127.47|126.37|188
1648993200000|2022-04-03 13:40:00|127.49|126.39|127.55|126.45|127.62|126.52|127.47|126.37|135
1648993500000|2022-04-03 13:45:00|127.56|126.46|127.64|126.54|127.66|126.56|127.52|126.42|115
1648993800000|2022-04-03 13:50:00|127.63|126.53|127.24|126.14|127.65|126.55|127.24|126.14|252
1648994100000|2022-04-03 13:55:00|127.25|126.15|127.36|126.26|127.45|126.35|127.24|126.14|126
1648994400000|2022-04-03 14:00:00|127.37|126.27|127.24|126.14|127.52|126.42|127.24|126.14|131
1648994700000|2022-04-03 14:05:00|127.25|126.15|127.13|126.03|127.32|126.22|127.12|126.02|136
1648995000000|2022-04-03 14:10:00|127.12|126.02|127.25|126.15|127.32|126.22|127.12|126.02|108
1648940400000|2022-04-02 23:00:00|125.81|124.71|125.55|124.45|125.83|124.73|125.54|124.44|251
1648995300000|2022-04-03 14:15:00|127.24|126.14|127.52|126.42|127.52|126.42|127.23|126.13|110
1648940700000|2022-04-02 23:05:00|125.54|124.44|125.67|124.57|125.76|124.66|125.53|124.43|179
1648995600000|2022-04-03 14:20:00|127.51|126.41|127.71|126.61|127.72|126.62|127.51|126.41|111
1648941000000|2022-04-02 23:10:00|125.66|124.56|126.11|125.01|126.15|125.05|125.66|124.56|222
1648995900000|2022-04-03 14:25:00|127.72|126.62|127.59|126.49|127.81|126.71|127.49|126.39|97
1648941300000|2022-04-02 23:15:00|126.1|125|126.4|125.3|126.4|125.3|126.04|124.94|139
1648996200000|2022-04-03 14:30:00|127.58|126.48|127.78|126.68|127.78|126.68|127.31|126.21|188
1648941600000|2022-04-02 23:20:00|126.39|125.29|126.42|125.32|126.53|125.43|126.35|125.25|133
1648996500000|2022-04-03 14:35:00|127.77|126.67|127.76|126.66|127.85|126.75|127.74|126.64|159
1648941900000|2022-04-02 23:25:00|126.43|125.33|126.22|125.12|126.43|125.33|126.01|124.91|178
1648996800000|2022-04-03 14:40:00|127.77|126.67|127.73|126.63|127.82|126.72|127.71|126.61|154
1648942200000|2022-04-02 23:30:00|126.21|125.11|125.94|124.84|126.22|125.12|125.9|124.8|247
1648997100000|2022-04-03 14:45:00|127.72|126.62|127.85|126.75|127.85|126.75|127.72|126.62|122
1648942500000|2022-04-02 23:35:00|125.93|124.83|126.01|124.91|126.04|124.94|125.66|124.56|292
1648997400000|2022-04-03 14:50:00|127.84|126.74|127.91|126.81|127.91|126.81|127.8|126.7|145
1648942800000|2022-04-02 23:40:00|126.02|124.92|125.81|124.71|126.02|124.92|125.81|124.71|197
1648997700000|2022-04-03 14:55:00|127.92|126.82|128.18|127.08|128.19|127.09|127.87|126.77|247
1648943100000|2022-04-02 23:45:00|125.82|124.72|125.33|124.23|125.92|124.82|125.33|124.23|324
1648998000000|2022-04-03 15:00:00|128.19|127.09|128.43|127.33|128.5|127.4|128.11|127.01|201
1648943400000|2022-04-02 23:50:00|125.32|124.22|125.34|124.24|125.61|124.51|125.25|124.15|242
1648998300000|2022-04-03 15:05:00|128.44|127.34|128.34|127.24|128.54|127.44|128.22|127.12|228
1648943700000|2022-04-02 23:55:00|125.33|124.23|125.44|124.34|125.52|124.42|125.06|123.96|282
1648998600000|2022-04-03 15:10:00|128.33|127.23|128.24|127.14|128.35|127.25|128.13|127.03|206
1648944000000|2022-04-03 00:00:00|125.47|124.37|125.47|124.37|125.54|124.44|125.11|124.01|307
1648998900000|2022-04-03 15:15:00|128.23|127.13|128.3|127.2|128.35|127.25|128.06|126.96|189
1648944300000|2022-04-03 00:05:00|125.48|124.38|125.76|124.66|125.98|124.88|125.44|124.34|325
1648999200000|2022-04-03 15:20:00|128.31|127.21|128.33|127.23|128.38|127.28|128.29|127.19|96
1648944600000|2022-04-03 00:10:00|125.77|124.67|125.85|124.75|125.85|124.75|125.6|124.5|179
1648999500000|2022-04-03 15:25:00|128.34|127.24|128.14|127.04|128.44|127.34|128.12|127.02|155
1648944900000|2022-04-03 00:15:00|125.84|124.74|125.9|124.8|125.9|124.8|125.72|124.62|153
1648999800000|2022-04-03 15:30:00|128.13|127.03|128.14|127.04|128.21|127.11|128.03|126.93|167
1648945200000|2022-04-03 00:20:00|125.92|124.82|125.86|124.76|126.16|125.06|125.85|124.75|262
1649000100000|2022-04-03 15:35:00|128.13|127.03|128.03|126.93|128.16|127.06|128.02|126.92|87
1648945500000|2022-04-03 00:25:00|125.85|124.75|125.79|124.69|125.94|124.84|125.73|124.63|220
1649000400000|2022-04-03 15:40:00|128.02|126.92|128.03|126.93|128.15|127.05|128.02|126.92|115
1648945800000|2022-04-03 00:30:00|125.78|124.68|126.01|124.91|126.14|125.04|125.49|124.39|327
1649000700000|2022-04-03 15:45:00|128.04|126.94|128|126.9|128.25|127.15|127.9|126.8|200
1648946100000|2022-04-03 00:35:00|126.02|124.92|126.09|124.99|126.1|125|125.97|124.87|203
1649001000000|2022-04-03 15:50:00|128.01|126.91|128.03|126.93|128.05|126.95|128|126.9|86
1648946400000|2022-04-03 00:40:00|126.1|125|126.27|125.17|126.37|125.27|126.07|124.97|135
1649001300000|2022-04-03 15:55:00|128.07|126.97|128.11|127.01|128.14|127.04|128.07|126.97|112
1648946700000|2022-04-03 00:45:00|126.28|125.18|126.26|125.16|126.4|125.3|126.25|125.15|129
1648947000000|2022-04-03 00:50:00|126.27|125.17|126.36|125.26|126.37|125.27|126.23|125.13|170
1649001600000|2022-04-03 16:00:00|128.12|127.02|128.12|127.02|128.29|127.19|128.07|126.97|140
1648947300000|2022-04-03 00:55:00|126.37|125.27|126.33|125.23|126.37|125.27|126.05|124.95|146
1649001900000|2022-04-03 16:05:00|128.13|127.03|128.57|127.47|128.58|127.48|128.12|127.02|157
1648947600000|2022-04-03 01:00:00|126.32|125.22|126.08|124.98|126.32|125.22|126.03|124.93|139
1649002200000|2022-04-03 16:10:00|128.61|127.51|128.55|127.45|128.74|127.64|128.55|127.45|183
1648947900000|2022-04-03 01:05:00|126.07|124.97|125.9|124.8|126.07|124.97|125.72|124.62|160
1649002500000|2022-04-03 16:15:00|128.54|127.44|128.32|127.22|128.54|127.44|128.13|127.03|190
1648948200000|2022-04-03 01:10:00|125.89|124.79|125.57|124.47|125.95|124.85|125.44|124.34|241
1649002800000|2022-04-03 16:20:00|128.31|127.21|127.31|126.21|128.34|127.24|127.31|126.21|295
1648948500000|2022-04-03 01:15:00|125.56|124.46|125.17|124.07|125.67|124.57|125.17|124.07|177
1649003100000|2022-04-03 16:25:00|127.32|126.22|127.76|126.66|127.79|126.69|127.31|126.21|274
1648948800000|2022-04-03 01:20:00|125.18|124.08|124.92|123.82|125.35|124.25|124.45|123.35|471
1648949100000|2022-04-03 01:25:00|124.93|123.83|124.62|123.52|125.04|123.94|124.45|123.35|339
1648949400000|2022-04-03 01:30:00|124.61|123.51|124.46|123.36|124.86|123.76|124.28|123.18|391
1648949700000|2022-04-03 01:35:00|124.45|123.35|124.46|123.36|124.79|123.69|124.43|123.33|277
1648950000000|2022-04-03 01:40:00|124.45|123.35|125.03|123.93|125.05|123.95|124.44|123.34|238
1648950300000|2022-04-03 01:45:00|125.02|123.92|124.84|123.74|125.18|124.08|124.76|123.66|305
1648950600000|2022-04-03 01:50:00|124.83|123.73|124.86|123.76|125.04|123.94|124.77|123.67|195
1648950900000|2022-04-03 01:55:00|124.87|123.77|125.12|124.02|125.22|124.12|124.87|123.77|337
1649003400000|2022-04-03 16:30:00|127.75|126.65|127.79|126.69|127.93|126.83|127.68|126.58|226
1648951200000|2022-04-03 02:00:00|125.11|124.01|125.23|124.13|125.23|124.13|124.92|123.82|228
1649003700000|2022-04-03 16:35:00|127.78|126.68|127.73|126.63|127.95|126.85|127.67|126.57|228
1648951500000|2022-04-03 02:05:00|125.22|124.12|125.06|123.96|125.23|124.13|125.03|123.93|106
1649004000000|2022-04-03 16:40:00|127.72|126.62|127.81|126.71|127.83|126.73|127.69|126.59|161
1648951800000|2022-04-03 02:10:00|125.05|123.95|125.05|123.95|125.08|123.98|124.96|123.86|126
1649004300000|2022-04-03 16:45:00|127.8|126.7|127.78|126.68|127.91|126.81|127.78|126.68|133
1648952100000|2022-04-03 02:15:00|125.04|123.94|125.04|123.94|125.05|123.95|124.91|123.81|125
1648952400000|2022-04-03 02:20:00|125.05|123.95|125.3|124.2|125.32|124.22|125.05|123.95|80
1649004600000|2022-04-03 16:50:00|127.79|126.69|127.66|126.56|127.88|126.78|127.66|126.56|173
1648952700000|2022-04-03 02:25:00|125.31|124.21|125.23|124.13|125.32|124.22|125.13|124.03|153
1649004900000|2022-04-03 16:55:00|127.65|126.55|127.55|126.45|127.71|126.61|127.54|126.44|136
1648953000000|2022-04-03 02:30:00|125.24|124.14|125.33|124.23|125.35|124.25|125.22|124.12|81
1649005200000|2022-04-03 17:00:00|127.56|126.46|127.66|126.56|127.72|126.62|127.56|126.46|123
1648953300000|2022-04-03 02:35:00|125.32|124.22|125.43|124.33|125.45|124.35|125.31|124.21|54
1648953600000|2022-04-03 02:40:00|125.44|124.34|125.02|123.92|125.44|124.34|125.02|123.92|146
1649005500000|2022-04-03 17:05:00|127.65|126.55|127.63|126.53|127.72|126.62|127.53|126.43|119
1648953900000|2022-04-03 02:45:00|125.01|123.91|124.82|123.72|125.02|123.92|124.75|123.65|134
1649005800000|2022-04-03 17:10:00|127.62|126.52|127.57|126.47|127.66|126.56|127.55|126.45|91
1648954200000|2022-04-03 02:50:00|124.83|123.73|124.78|123.68|124.88|123.78|124.74|123.64|88
1648954500000|2022-04-03 02:55:00|124.77|123.67|124.86|123.76|124.9|123.8|124.73|123.63|102
1649006100000|2022-04-03 17:15:00|127.56|126.46|127.36|126.26|127.58|126.48|127.36|126.26|127
1648954800000|2022-04-03 03:00:00|124.85|123.75|125.24|124.14|125.27|124.17|124.76|123.66|140
1649006400000|2022-04-03 17:20:00|127.37|126.27|127.05|125.95|127.44|126.34|127.05|125.95|164
1648955100000|2022-04-03 03:05:00|125.25|124.15|125.34|124.24|125.37|124.27|125.12|124.02|107
1649006700000|2022-04-03 17:25:00|127.04|125.94|127.14|126.04|127.23|126.13|127.04|125.94|156
1648955400000|2022-04-03 03:10:00|125.35|124.25|125.34|124.24|125.38|124.28|125.28|124.18|87
1649007000000|2022-04-03 17:30:00|127.15|126.05|127.25|126.15|127.36|126.26|127.14|126.04|112
1648955700000|2022-04-03 03:15:00|125.33|124.23|125.46|124.36|125.47|124.37|125.33|124.23|94
1649007300000|2022-04-03 17:35:00|127.26|126.16|127.24|126.14|127.29|126.19|127.17|126.07|112
1648956000000|2022-04-03 03:20:00|125.47|124.37|125.24|124.14|125.47|124.37|125.11|124.01|125
1649007600000|2022-04-03 17:40:00|127.25|126.15|127.35|126.25|127.47|126.37|127.24|126.14|129
1648956300000|2022-04-03 03:25:00|125.25|124.15|125.29|124.19|125.29|124.19|125.21|124.11|70
1649007900000|2022-04-03 17:45:00|127.34|126.24|127.29|126.19|127.39|126.29|127.29|126.19|85
1648956600000|2022-04-03 03:30:00|125.3|124.2|125.63|124.53|125.66|124.56|125.3|124.2|76
1649008200000|2022-04-03 17:50:00|127.3|126.2|127.42|126.32|127.43|126.33|127.28|126.18|101
1648956900000|2022-04-03 03:35:00|125.64|124.54|125.5|124.4|125.65|124.55|125.49|124.39|98
1649008500000|2022-04-03 17:55:00|127.41|126.31|127.53|126.43|127.6|126.5|127.39|126.29|86
1648957200000|2022-04-03 03:40:00|125.51|124.41|125.28|124.18|125.53|124.43|125.08|123.98|172
1649008800000|2022-04-03 18:00:00|127.54|126.44|127.52|126.42|127.55|126.45|127.51|126.41|50
1648957500000|2022-04-03 03:45:00|125.31|124.21|125.57|124.47|125.64|124.54|125.31|124.21|151
1649009100000|2022-04-03 18:05:00|127.51|126.41|127.54|126.44|127.55|126.45|127.51|126.41|75
1648957800000|2022-04-03 03:50:00|125.58|124.48|125.31|124.21|125.58|124.48|125.28|124.18|142
1649009400000|2022-04-03 18:10:00|127.53|126.43|127.44|126.34|127.53|126.43|127.43|126.33|90
1648958100000|2022-04-03 03:55:00|125.32|124.22|125.58|124.48|125.6|124.5|125.29|124.19|114
1649009700000|2022-04-03 18:15:00|127.45|126.35|127.44|126.34|127.45|126.35|127.43|126.33|68
1648958400000|2022-04-03 04:00:00|125.59|124.49|125.53|124.43|125.61|124.51|125.41|124.31|111
1649010000000|2022-04-03 18:20:00|127.43|126.33|127.45|126.35|127.46|126.36|127.37|126.27|77
1648958700000|2022-04-03 04:05:00|125.54|124.44|125.82|124.72|125.9|124.8|125.51|124.41|206
1649010300000|2022-04-03 18:25:00|127.46|126.36|127.37|126.27|127.46|126.36|127.32|126.22|114
1648959000000|2022-04-03 04:10:00|125.83|124.73|126.01|124.91|126.02|124.92|125.83|124.73|135
1649010600000|2022-04-03 18:30:00|127.38|126.28|127.34|126.24|127.38|126.28|127.32|126.22|75
1648959300000|2022-04-03 04:15:00|126|124.9|125.94|124.84|126|124.9|125.88|124.78|165
1649010900000|2022-04-03 18:35:00|127.33|126.23|127.25|126.15|127.35|126.25|127.11|126.01|105
1648959600000|2022-04-03 04:20:00|125.93|124.83|125.85|124.75|125.94|124.84|125.78|124.68|127
1649011200000|2022-04-03 18:40:00|127.24|126.14|126.78|125.68|127.26|126.16|126.75|125.65|152
1648959900000|2022-04-03 04:25:00|125.84|124.74|125.97|124.87|125.97|124.87|125.81|124.71|80
1649011500000|2022-04-03 18:45:00|126.79|125.69|126.97|125.87|126.97|125.87|126.79|125.69|70
1648960200000|2022-04-03 04:30:00|125.96|124.86|125.98|124.88|126|124.9|125.93|124.83|116
1649011800000|2022-04-03 18:50:00|126.98|125.88|127.55|126.45|127.56|126.46|126.95|125.85|208
1648960500000|2022-04-03 04:35:00|125.97|124.87|125.93|124.83|125.98|124.88|125.93|124.83|97
1649012100000|2022-04-03 18:55:00|127.56|126.46|127.33|126.23|127.75|126.65|127.32|126.22|203
1648960800000|2022-04-03 04:40:00|125.94|124.84|126|124.9|126|124.9|125.55|124.45|145
1648961100000|2022-04-03 04:45:00|125.97|124.87|125.76|124.66|125.97|124.87|125.75|124.65|112
1649012400000|2022-04-03 19:00:00|127.34|126.24|127.36|126.26|127.39|126.29|127.1|126|263
1648961400000|2022-04-03 04:50:00|125.75|124.65|125.97|124.87|125.98|124.88|125.75|124.65|120
1649012700000|2022-04-03 19:05:00|127.35|126.25|127.42|126.32|127.54|126.44|127.33|126.23|165
1648961700000|2022-04-03 04:55:00|125.98|124.88|126.16|125.06|126.16|125.06|125.95|124.85|85
1649013000000|2022-04-03 19:10:00|127.44|126.34|127.42|126.32|127.51|126.41|127.33|126.23|200
1649013300000|2022-04-03 19:15:00|127.41|126.31|127.13|126.03|127.42|126.32|127.01|125.91|180
1648962000000|2022-04-03 05:00:00|126.15|125.05|126.15|125.05|126.16|125.06|126.08|124.98|91
1649013600000|2022-04-03 19:20:00|127.14|126.04|127.12|126.02|127.22|126.12|127.01|125.91|169
1648962300000|2022-04-03 05:05:00|126.14|125.04|126.14|125.04|126.16|125.06|126.12|125.02|100
1649013900000|2022-04-03 19:25:00|127.13|126.03|127.11|126.01|127.16|126.06|127.04|125.94|128
1648962600000|2022-04-03 05:10:00|126.13|125.03|126.03|124.93|126.13|125.03|126.01|124.91|107
1649014200000|2022-04-03 19:30:00|127.12|126.02|127.22|126.12|127.23|126.13|127.09|125.99|192
1648962900000|2022-04-03 05:15:00|126.02|124.92|125.96|124.86|126.08|124.98|125.95|124.85|122
1649014500000|2022-04-03 19:35:00|127.23|126.13|127.03|125.93|127.24|126.14|127.02|125.92|166
1649014800000|2022-04-03 19:40:00|127.02|125.92|127.05|125.95|127.08|125.98|126.91|125.81|123
1648963200000|2022-04-03 05:20:00|125.95|124.85|125.94|124.84|125.96|124.86|125.93|124.83|100
1649015100000|2022-04-03 19:45:00|127.06|125.96|127.71|125.61|127.73|125.97|127.02|125.42|142
1648963500000|2022-04-03 05:25:00|125.95|124.85|126|124.9|126.03|124.93|125.92|124.82|124
1649015400000|2022-04-03 19:50:00|127.7|125.6|127.74|125.64|127.76|125.66|127.7|125.6|86
1648963800000|2022-04-03 05:30:00|125.99|124.89|126.15|125.05|126.16|125.06|125.98|124.88|199
1649015700000|2022-04-03 19:55:00|127.73|125.63|127.61|125.51|127.83|125.73|127.61|125.51|141
1648964100000|2022-04-03 05:35:00|126.14|125.04|126.18|125.08|126.22|125.12|126.1|125|128
1649016000000|2022-04-03 20:00:00|127.62|125.52|127.75|125.65|127.81|125.71|127.61|125.51|177
1648964400000|2022-04-03 05:40:00|126.17|125.07|126.12|125.02|126.17|125.07|126.11|125.01|111
1649016300000|2022-04-03 20:05:00|127.74|125.64|127.84|125.74|127.88|125.78|127.74|125.64|62
1648964700000|2022-04-03 05:45:00|126.11|125.01|125.93|124.83|126.12|125.02|125.93|124.83|121
1649016600000|2022-04-03 20:10:00|127.83|125.73|127.91|125.81|127.93|125.83|127.81|125.71|64
1648965000000|2022-04-03 05:50:00|125.92|124.82|125.92|124.82|125.96|124.86|125.91|124.81|62
1649016900000|2022-04-03 20:15:00|127.92|125.82|128.1|126|128.11|126.01|127.91|125.81|84
1648965300000|2022-04-03 05:55:00|125.91|124.81|125.95|124.85|125.96|124.86|125.81|124.71|119
1649017200000|2022-04-03 20:20:00|128.11|126.01|127.95|125.85|128.11|126.01|127.92|125.82|70
1648965600000|2022-04-03 06:00:00|125.94|124.84|125.84|124.74|125.96|124.86|125.82|124.72|119
1649017500000|2022-04-03 20:25:00|127.96|125.86|128.15|126.05|128.17|126.07|127.96|125.86|82
1648965900000|2022-04-03 06:05:00|125.85|124.75|126.53|125.43|126.53|125.43|125.85|124.75|367
1649017800000|2022-04-03 20:30:00|128.14|126.04|128.14|126.04|128.19|126.09|128.11|126.01|85
1648966200000|2022-04-03 06:10:00|126.54|125.44|126.36|125.26|126.58|125.48|126.23|125.13|264
1649018100000|2022-04-03 20:35:00|128.16|126.06|128.14|126.04|128.16|126.06|128.12|126.02|59
1648966500000|2022-04-03 06:15:00|126.37|125.27|126.34|125.24|126.37|125.27|126.25|125.15|188
1649018400000|2022-04-03 20:40:00|128.15|126.05|128.2|126.1|128.25|126.15|128.14|126.04|91
1648966800000|2022-04-03 06:20:00|126.32|125.22|126.53|125.43|126.53|125.43|126.32|125.22|145
1649018700000|2022-04-03 20:45:00|128.21|126.11|128.04|125.94|128.26|126.16|128.03|125.93|87
1648967100000|2022-04-03 06:25:00|126.52|125.42|126.65|125.55|126.65|125.55|126.51|125.41|68
1649019000000|2022-04-03 20:50:00|128.05|125.95|127.81|125.71|128.05|125.95|127.74|125.64|73
1648967400000|2022-04-03 06:30:00|126.64|125.54|126.72|125.62|126.74|125.64|126.56|125.46|90
1649019300000|2022-04-03 20:55:00|127.8|125.7|128.05|125.95|128.07|125.97|127.8|125.7|122
1648967700000|2022-04-03 06:35:00|126.73|125.63|126.66|125.56|126.75|125.65|126.64|125.54|102
1649019600000|2022-04-03 21:00:00|128.06|125.96|127.9|126.8|128.36|126.81|127.81|125.91|308
1648968000000|2022-04-03 06:40:00|126.65|125.55|126.75|125.65|126.76|125.66|126.63|125.53|67
1649019900000|2022-04-03 21:05:00|127.89|126.79|128.04|126.94|128.05|126.95|127.89|126.79|184
1648968300000|2022-04-03 06:45:00|126.76|125.66|126.84|125.74|126.87|125.77|126.73|125.63|111
1649020200000|2022-04-03 21:10:00|128.05|126.95|128.04|126.94|128.06|126.96|127.93|126.83|317
1648968600000|2022-04-03 06:50:00|126.83|125.73|126.79|125.69|126.83|125.73|126.74|125.64|112
1649020500000|2022-04-03 21:15:00|128.03|126.93|127.88|126.78|128.05|126.95|127.86|126.76|253
1648968900000|2022-04-03 06:55:00|126.78|125.68|126.79|125.69|126.82|125.72|126.77|125.67|77
1649020800000|2022-04-03 21:20:00|127.89|126.79|127.96|126.86|127.96|126.86|127.84|126.74|208
1648969200000|2022-04-03 07:00:00|126.8|125.7|126.78|125.68|126.87|125.77|126.76|125.66|131
1649021100000|2022-04-03 21:25:00|127.95|126.85|128.01|126.91|128.06|126.96|127.91|126.81|264
1648969500000|2022-04-03 07:05:00|126.79|125.69|126.49|125.39|126.8|125.7|126.47|125.37|169
1649021400000|2022-04-03 21:30:00|128.02|126.92|127.87|126.77|128.02|126.92|127.84|126.74|199
1648969800000|2022-04-03 07:10:00|126.48|125.38|126.55|125.45|126.56|125.46|126.35|125.25|121
1649021700000|2022-04-03 21:35:00|127.88|126.78|128.02|126.92|128.04|126.94|127.75|126.65|217
1648970100000|2022-04-03 07:15:00|126.56|125.46|126.46|125.36|126.65|125.55|126.42|125.32|119
1649022000000|2022-04-03 21:40:00|128.01|126.91|128.03|126.93|128.04|126.94|127.91|126.81|233
1648970400000|2022-04-03 07:20:00|126.47|125.37|126.31|125.21|126.48|125.38|126.3|125.2|134
1649022300000|2022-04-03 21:45:00|128.02|126.92|128.05|126.95|128.07|126.97|127.88|126.78|201
1648970700000|2022-04-03 07:25:00|126.3|125.2|126.52|125.42|126.54|125.44|126.3|125.2|84
1649022600000|2022-04-03 21:50:00|128.04|126.94|128.14|127.04|128.16|127.06|127.98|126.88|255
1648971000000|2022-04-03 07:30:00|126.51|125.41|126.94|125.84|126.95|125.85|126.51|125.41|94
1649022900000|2022-04-03 21:55:00|128.15|127.05|128.51|127.41|128.51|127.41|128.1|127|175
1648971300000|2022-04-03 07:35:00|126.93|125.83|126.83|125.73|126.96|125.86|126.82|125.72|77
1649023200000|2022-04-03 22:00:00|128.52|127.42|128.7|127.6|128.98|127.88|128.34|127.24|594
1648971600000|2022-04-03 07:40:00|126.84|125.74|126.89|125.79|126.91|125.81|126.8|125.7|124
1649023500000|2022-04-03 22:05:00|128.67|127.57|129.15|128.05|129.16|128.06|128.66|127.56|590
1648971900000|2022-04-03 07:45:00|126.88|125.78|126.85|125.75|126.96|125.86|126.8|125.7|134
1649023800000|2022-04-03 22:10:00|129.16|128.06|129.03|127.93|129.18|128.08|128.85|127.75|466
1648972200000|2022-04-03 07:50:00|126.84|125.74|126.62|125.52|126.89|125.79|126.55|125.45|178
1649024100000|2022-04-03 22:15:00|129.04|127.94|129.33|128.23|129.36|128.26|128.93|127.83|389
1648972500000|2022-04-03 07:55:00|126.61|125.51|126.65|125.55|126.67|125.57|126.55|125.45|109
1649024400000|2022-04-03 22:20:00|129.37|128.27|129.77|128.67|129.87|128.77|129.17|128.07|377
1648972800000|2022-04-03 08:00:00|126.66|125.56|126.8|125.7|126.84|125.74|126.66|125.56|105
1649024700000|2022-04-03 22:25:00|129.75|128.65|129.94|128.84|130|128.9|129.59|128.49|449
1648973100000|2022-04-03 08:05:00|126.81|125.71|127|125.9|127.01|125.91|126.8|125.7|92
1649025000000|2022-04-03 22:30:00|129.95|128.85|129.83|128.73|129.95|128.85|129.52|128.42|447
1648973400000|2022-04-03 08:10:00|127.02|125.92|126.83|125.73|127.02|125.92|126.83|125.73|124
1649025300000|2022-04-03 22:35:00|129.85|128.75|129.97|128.87|129.99|128.89|129.72|128.62|371
1648973700000|2022-04-03 08:15:00|126.84|125.74|126.76|125.66|126.89|125.79|126.72|125.62|83
1649025600000|2022-04-03 22:40:00|129.96|128.86|129.89|128.79|130|128.9|129.71|128.61|369
1648974000000|2022-04-03 08:20:00|126.75|125.65|126.84|125.74|126.86|125.76|126.75|125.65|85
1649025900000|2022-04-03 22:45:00|129.9|128.8|129.28|128.18|129.98|128.88|129.09|127.99|545
1648974300000|2022-04-03 08:25:00|126.85|125.75|126.92|125.82|126.94|125.84|126.79|125.69|115
1649026200000|2022-04-03 22:50:00|129.29|128.19|129.45|128.35|129.6|128.5|129.19|128.09|454
1648974600000|2022-04-03 08:30:00|126.93|125.83|127|125.9|127.13|126.03|126.92|125.82|115
1649026500000|2022-04-03 22:55:00|129.44|128.34|129.11|128.01|129.51|128.41|128.91|127.81|619
1648974900000|2022-04-03 08:35:00|127.01|125.91|126.88|125.78|127.02|125.92|126.87|125.77|73
1648975200000|2022-04-03 08:40:00|126.87|125.77|126.7|125.6|126.89|125.79|126.7|125.6|89
1649026800000|2022-04-03 23:00:00|129.12|128.02|128.77|127.67|129.21|128.11|128.62|127.52|543
1648975500000|2022-04-03 08:45:00|126.72|125.62|126.32|125.22|126.73|125.63|126.32|125.22|146
1649027100000|2022-04-03 23:05:00|128.78|127.68|129.01|127.91|129.05|127.95|128.63|127.53|419
1648975800000|2022-04-03 08:50:00|126.33|125.23|126.25|125.15|126.42|125.32|126.21|125.11|134
1649027400000|2022-04-03 23:10:00|129.02|127.92|129.52|128.42|129.65|128.55|129.01|127.91|469
1648976100000|2022-04-03 08:55:00|126.24|125.14|126.43|125.33|126.47|125.37|126.23|125.13|111
1649027700000|2022-04-03 23:15:00|129.51|128.41|129.41|128.31|129.51|128.41|129.28|128.18|362
1648976400000|2022-04-03 09:00:00|126.44|125.34|126.19|125.09|126.63|125.53|126.14|125.04|158
1649028000000|2022-04-03 23:20:00|129.42|128.32|129.51|128.41|129.64|128.54|129.4|128.3|279
1648976700000|2022-04-03 09:05:00|126.21|125.11|126.1|125|126.36|125.26|126.09|124.99|124
1649028300000|2022-04-03 23:25:00|129.52|128.42|129.84|128.74|130.06|128.96|129.52|128.42|355
1648977000000|2022-04-03 09:10:00|126.09|124.99|126.21|125.11|126.29|125.19|126.09|124.99|136
1649028600000|2022-04-03 23:30:00|129.82|128.72|129.62|128.52|130.05|128.95|129.6|128.5|362
1648977300000|2022-04-03 09:15:00|126.22|125.12|126.34|125.24|126.34|125.24|126.22|125.12|90
1649028900000|2022-04-03 23:35:00|129.61|128.51|129.37|128.27|129.66|128.56|129.19|128.09|495
1648977600000|2022-04-03 09:20:00|126.36|125.26|126.83|125.73|126.87|125.77|126.31|125.21|156
1649029200000|2022-04-03 23:40:00|129.38|128.28|129.25|128.15|129.48|128.38|129.2|128.1|331
1648977900000|2022-04-03 09:25:00|126.82|125.72|126.77|125.67|126.96|125.86|126.75|125.65|160
1649029500000|2022-04-03 23:45:00|129.23|128.13|129.29|128.19|129.38|128.28|129.1|128|448
1648978200000|2022-04-03 09:30:00|126.76|125.66|126.69|125.59|126.77|125.67|126.53|125.43|127
1649029800000|2022-04-03 23:50:00|129.3|128.2|129.55|128.45|129.56|128.46|129.29|128.19|328
1648978500000|2022-04-03 09:35:00|126.7|125.6|126.72|125.62|126.74|125.64|126.69|125.59|123
1649030100000|2022-04-03 23:55:00|129.54|128.44|129.3|128.2|129.57|128.47|129.26|128.16|361
1648978800000|2022-04-03 09:40:00|126.71|125.61|126.81|125.71|126.83|125.73|126.62|125.52|183
1649030400000|2022-04-04 00:00:00|129.31|128.21|129.04|127.94|129.4|128.3|128.81|127.71|566
1648979100000|2022-04-03 09:45:00|126.82|125.72|126.83|125.73|126.85|125.75|126.73|125.63|207
1649030700000|2022-04-04 00:05:00|129.06|127.96|129.22|128.12|129.28|128.18|128.95|127.85|423
1648979400000|2022-04-03 09:50:00|126.82|125.72|126.83|125.73|126.85|125.75|126.64|125.54|128
1649031000000|2022-04-04 00:10:00|129.21|128.11|129|127.9|129.45|128.35|128.92|127.82|404
1648979700000|2022-04-03 09:55:00|126.84|125.74|126.83|125.73|126.84|125.74|126.74|125.64|127
1649031300000|2022-04-04 00:15:00|128.99|127.89|128.83|127.73|129.05|127.95|128.74|127.64|451
1648980000000|2022-04-03 10:00:00|126.84|125.74|127.02|125.92|127.13|126.03|126.82|125.72|142
1649031600000|2022-04-04 00:20:00|128.84|127.74|128.7|127.6|128.94|127.84|128.63|127.53|415
1648980300000|2022-04-03 10:05:00|127.01|125.91|127|125.9|127.05|125.95|126.99|125.89|120
1649031900000|2022-04-04 00:25:00|128.67|127.57|127.81|126.71|128.71|127.61|127.2|126.1|715
1648980600000|2022-04-03 10:10:00|127.01|125.91|126.82|125.72|127.02|125.92|126.74|125.64|132
1648980900000|2022-04-03 10:15:00|126.81|125.71|126.66|125.56|126.92|125.82|126.62|125.52|178
1649032200000|2022-04-04 00:30:00|127.78|126.68|128.02|126.92|128.15|127.05|127.62|126.52|587
1648981200000|2022-04-03 10:20:00|126.65|125.55|126.65|125.55|126.67|125.57|126.52|125.42|151
1649032500000|2022-04-04 00:35:00|128.03|126.93|128.23|127.13|128.26|127.16|127.78|126.68|503
1648981500000|2022-04-03 10:25:00|126.64|125.54|126.76|125.66|126.78|125.68|126.62|125.52|100
1648981800000|2022-04-03 10:30:00|126.77|125.67|127.06|125.96|127.08|125.98|126.76|125.66|114
1649032800000|2022-04-04 00:40:00|128.22|127.12|128.02|126.92|128.45|127.35|128.01|126.91|382
1648982100000|2022-04-03 10:35:00|127.05|125.95|126.91|125.81|127.07|125.97|126.91|125.81|90
1649033100000|2022-04-04 00:45:00|128.03|126.93|127.43|126.33|128.26|127.16|127.42|126.32|445
1648982400000|2022-04-03 10:40:00|126.92|125.82|126.76|125.66|126.92|125.82|126.72|125.62|137
1649033400000|2022-04-04 00:50:00|127.4|126.3|127.52|126.42|127.55|126.45|127.24|126.14|436
1648982700000|2022-04-03 10:45:00|126.77|125.67|126.87|125.77|126.91|125.81|126.77|125.67|163
1649033700000|2022-04-04 00:55:00|127.51|126.41|127.03|125.93|127.57|126.47|126.88|125.78|433
1648983000000|2022-04-03 10:50:00|126.86|125.76|126.97|125.87|127.04|125.94|126.86|125.76|124
1649034000000|2022-04-04 01:00:00|127.04|125.94|126.92|125.82|127.17|126.07|126.85|125.75|477
1648983300000|2022-04-03 10:55:00|126.98|125.88|126.93|125.83|127.02|125.92|126.9|125.8|102
1649034300000|2022-04-04 01:05:00|126.91|125.81|127.03|125.93|127.03|125.93|126.6|125.5|485
1648983600000|2022-04-03 11:00:00|126.94|125.84|126.84|125.74|126.95|125.85|126.81|125.71|97
1649034600000|2022-04-04 01:10:00|127.01|125.91|127.23|126.13|127.26|126.16|127.01|125.91|375
1648983900000|2022-04-03 11:05:00|126.83|125.73|126.61|125.51|126.84|125.74|126.58|125.48|203
1649034900000|2022-04-04 01:15:00|127.24|126.14|126.93|125.83|127.26|126.16|126.92|125.82|345
1648984200000|2022-04-03 11:10:00|126.62|125.52|126.82|125.72|126.83|125.73|126.61|125.51|107
1649035200000|2022-04-04 01:20:00|126.94|125.84|126.91|125.81|126.98|125.88|126.78|125.68|396
1648984500000|2022-04-03 11:15:00|126.83|125.73|126.82|125.72|126.85|125.75|126.72|125.62|68
1649035500000|2022-04-04 01:25:00|126.93|125.83|127.01|125.91|127.04|125.94|126.82|125.72|416
1648984800000|2022-04-03 11:20:00|126.81|125.71|126.77|125.67|126.81|125.71|126.65|125.55|76
1649035800000|2022-04-04 01:30:00|127.02|125.92|126.9|125.8|127.07|125.97|126.72|125.62|353
1648985100000|2022-04-03 11:25:00|126.8|125.7|126.82|125.72|126.83|125.73|126.73|125.63|87
1649036100000|2022-04-04 01:35:00|126.91|125.81|126.77|125.67|126.97|125.87|126.76|125.66|257
1648985400000|2022-04-03 11:30:00|126.83|125.73|127.02|125.92|127.02|125.92|126.83|125.73|95
1649036400000|2022-04-04 01:40:00|126.78|125.68|126.41|125.31|126.83|125.73|126.24|125.14|317
1648985700000|2022-04-03 11:35:00|127.01|125.91|127.07|125.97|127.1|126|126.92|125.82|110
1649036700000|2022-04-04 01:45:00|126.42|125.32|126.75|125.65|126.75|125.65|126.33|125.23|360
1648986000000|2022-04-03 11:40:00|127.06|125.96|127.21|126.11|127.22|126.12|127.06|125.96|67
1649037000000|2022-04-04 01:50:00|126.74|125.64|126.76|125.66|126.84|125.74|126.72|125.62|286
1648986300000|2022-04-03 11:45:00|127.22|126.12|127.17|126.07|127.22|126.12|127.12|126.02|110
1649037300000|2022-04-04 01:55:00|126.75|125.65|126.62|125.52|126.81|125.71|126.61|125.51|261
1648986600000|2022-04-03 11:50:00|127.18|126.08|127.17|126.07|127.2|126.1|127.11|126.01|72
1649037600000|2022-04-04 02:00:00|126.61|125.51|126.56|125.46|126.73|125.63|126.33|125.23|403
1648986900000|2022-04-03 11:55:00|127.18|126.08|127.12|126.02|127.22|126.12|126.89|125.79|172
1649037900000|2022-04-04 02:05:00|126.58|125.48|126.43|125.33|126.76|125.66|126.41|125.31|377
1648987200000|2022-04-03 12:00:00|127.1|126|126.69|125.59|127.11|126.01|126.69|125.59|133
1649038200000|2022-04-04 02:10:00|126.44|125.34|126.71|125.61|126.72|125.62|126.4|125.3|204
1648987500000|2022-04-03 12:05:00|126.71|125.61|126.85|125.75|126.85|125.75|126.69|125.59|147
1649038500000|2022-04-04 02:15:00|126.7|125.6|126.83|125.73|126.85|125.75|126.61|125.51|199
1648987800000|2022-04-03 12:10:00|126.86|125.76|127.03|125.93|127.03|125.93|126.81|125.71|150
1649038800000|2022-04-04 02:20:00|126.82|125.72|126.77|125.67|126.86|125.76|126.7|125.6|227
1648988100000|2022-04-03 12:15:00|127.02|125.92|127.46|126.36|127.46|126.36|127.02|125.92|178
1649039100000|2022-04-04 02:25:00|126.78|125.68|126.71|125.61|126.86|125.76|126.68|125.58|182
1648988400000|2022-04-03 12:20:00|127.47|126.37|127.37|126.27|127.53|126.43|127.35|126.25|184
1649039400000|2022-04-04 02:30:00|126.72|125.62|126.72|125.62|126.75|125.65|126.57|125.47|320
1648988700000|2022-04-03 12:25:00|127.39|126.29|127.29|126.19|127.44|126.34|127.29|126.19|113
1649039700000|2022-04-04 02:35:00|126.73|125.63|126.72|125.62|126.74|125.64|126.63|125.53|144
1648989000000|2022-04-03 12:30:00|127.3|126.2|127.24|126.14|127.43|126.33|127.22|126.12|169
1649040000000|2022-04-04 02:40:00|126.73|125.63|126.88|125.78|126.94|125.84|126.71|125.61|239
1649040300000|2022-04-04 02:45:00|126.87|125.77|127.21|126.11|127.23|126.13|126.78|125.68|289
1648989300000|2022-04-03 12:35:00|127.23|126.13|127.51|126.41|127.52|126.42|127.23|126.13|170
1649040600000|2022-04-04 02:50:00|127.23|126.13|127.14|126.04|127.25|126.15|127.04|125.94|201
1648989600000|2022-04-03 12:40:00|127.5|126.4|127.66|126.56|127.71|126.61|127.5|126.4|116
1649040900000|2022-04-04 02:55:00|127.13|126.03|127.14|126.04|127.17|126.07|127.04|125.94|194
1648989900000|2022-04-03 12:45:00|127.67|126.57|127.64|126.54|127.68|126.58|127.61|126.51|123
1649041200000|2022-04-04 03:00:00|127.16|126.06|127.08|125.98|127.16|126.06|127.01|125.91|222
1648990200000|2022-04-03 12:50:00|127.65|126.55|127.66|126.56|127.73|126.63|127.63|126.53|100
1649041500000|2022-04-04 03:05:00|127.07|125.97|127.03|125.93|127.09|125.99|126.99|125.89|242
1649041800000|2022-04-04 03:10:00|127.02|125.92|127.02|125.92|127.04|125.94|126.92|125.82|313
1648990500000|2022-04-03 12:55:00|127.65|126.55|127.56|126.46|127.65|126.55|127.55|126.45|116
1649042100000|2022-04-04 03:15:00|127.04|125.94|127.14|126.04|127.15|126.05|126.91|125.81|294
1649042400000|2022-04-04 03:20:00|127.13|126.03|127.16|126.06|127.22|126.12|127.1|126|212
1648990800000|2022-04-03 13:00:00|127.57|126.47|127.42|126.32|127.64|126.54|127.37|126.27|186
1649042700000|2022-04-04 03:25:00|127.17|126.07|127.24|126.14|127.26|126.16|127.1|126|218
1648991100000|2022-04-03 13:05:00|127.4|126.3|127.3|126.2|127.42|126.32|127.13|126.03|210
1649043000000|2022-04-04 03:30:00|127.25|126.15|127.2|126.1|127.3|126.2|127.19|126.09|239
1648991400000|2022-04-03 13:10:00|127.31|126.21|127.52|126.42|127.54|126.44|127.24|126.14|115
1649043300000|2022-04-04 03:35:00|127.19|126.09|126.96|125.86|127.21|126.11|126.93|125.83|221
1648991700000|2022-04-03 13:15:00|127.53|126.43|127.74|126.64|127.74|126.64|127.52|126.42|91
1649043600000|2022-04-04 03:40:00|126.95|125.85|126.87|125.77|126.96|125.86|126.82|125.72|231
1648992000000|2022-04-03 13:20:00|127.73|126.63|127.81|126.71|127.82|126.72|127.63|126.53|159
1649043900000|2022-04-04 03:45:00|126.86|125.76|126.71|125.61|126.87|125.77|126.64|125.54|227
1648992300000|2022-04-03 13:25:00|127.8|126.7|127.71|126.61|127.85|126.75|127.67|126.57|151
1649044200000|2022-04-04 03:50:00|126.7|125.6|126.65|125.55|126.75|125.65|126.61|125.51|209
1648992600000|2022-04-03 13:30:00|127.7|126.6|127.68|126.58|127.74|126.64|127.43|126.33|149
1649044500000|2022-04-04 03:55:00|126.63|125.53|126.44|125.34|126.64|125.54|126.42|125.32|260
1648992900000|2022-04-03 13:35:00|127.66|126.56|127.48|126.38|127.81|126.71|127.47|126.37|188
1648993200000|2022-04-03 13:40:00|127.49|126.39|127.55|126.45|127.62|126.52|127.47|126.37|135
1649044800000|2022-04-04 04:00:00|126.45|125.35|126.26|125.16|126.58|125.48|126.14|125.04|446
1648993500000|2022-04-03 13:45:00|127.56|126.46|127.64|126.54|127.66|126.56|127.52|126.42|115
1649045100000|2022-04-04 04:05:00|126.24|125.14|126.38|125.28|126.44|125.34|126.2|125.1|389
1648993800000|2022-04-03 13:50:00|127.63|126.53|127.24|126.14|127.65|126.55|127.24|126.14|252
1649045400000|2022-04-04 04:10:00|126.37|125.27|126.67|125.57|126.67|125.57|126.22|125.12|361
1648994100000|2022-04-03 13:55:00|127.25|126.15|127.36|126.26|127.45|126.35|127.24|126.14|126
1649045700000|2022-04-04 04:15:00|126.66|125.56|126.66|125.56|126.76|125.66|126.55|125.45|288
1648994400000|2022-04-03 14:00:00|127.37|126.27|127.24|126.14|127.52|126.42|127.24|126.14|131
1649046000000|2022-04-04 04:20:00|126.68|125.58|126.77|125.67|126.84|125.74|126.63|125.53|264
1648994700000|2022-04-03 14:05:00|127.25|126.15|127.13|126.03|127.32|126.22|127.12|126.02|136
1649046300000|2022-04-04 04:25:00|126.78|125.68|126.75|125.65|126.78|125.68|126.62|125.52|326
1648995000000|2022-04-03 14:10:00|127.12|126.02|127.25|126.15|127.32|126.22|127.12|126.02|108
1649046600000|2022-04-04 04:30:00|126.74|125.64|126.74|125.64|126.79|125.69|126.61|125.51|310
1648995300000|2022-04-03 14:15:00|127.24|126.14|127.52|126.42|127.52|126.42|127.23|126.13|110
1649046900000|2022-04-04 04:35:00|126.73|125.63|126.76|125.66|126.77|125.67|126.6|125.5|323
1648995600000|2022-04-03 14:20:00|127.51|126.41|127.71|126.61|127.72|126.62|127.51|126.41|111
1649047200000|2022-04-04 04:40:00|126.75|125.65|126.8|125.7|126.8|125.7|126.7|125.6|258
1648995900000|2022-04-03 14:25:00|127.72|126.62|127.59|126.49|127.81|126.71|127.49|126.39|97
1649047500000|2022-04-04 04:45:00|126.83|125.73|126.73|125.63|126.83|125.73|126.71|125.61|304
1648996200000|2022-04-03 14:30:00|127.58|126.48|127.78|126.68|127.78|126.68|127.31|126.21|188
1649047800000|2022-04-04 04:50:00|126.74|125.64|126.74|125.64|126.76|125.66|126.62|125.52|241
1648996500000|2022-04-03 14:35:00|127.77|126.67|127.76|126.66|127.85|126.75|127.74|126.64|159
1649048100000|2022-04-04 04:55:00|126.73|125.63|126.63|125.53|126.73|125.63|126.5|125.4|243
1648996800000|2022-04-03 14:40:00|127.77|126.67|127.73|126.63|127.82|126.72|127.71|126.61|154
1649048400000|2022-04-04 05:00:00|126.61|125.51|126.45|125.35|126.63|125.53|126.41|125.31|181
1648997100000|2022-04-03 14:45:00|127.72|126.62|127.85|126.75|127.85|126.75|127.72|126.62|122
1649048700000|2022-04-04 05:05:00|126.44|125.34|126.45|125.35|126.51|125.41|126.41|125.31|183
1648997400000|2022-04-03 14:50:00|127.84|126.74|127.91|126.81|127.91|126.81|127.8|126.7|145
1649049000000|2022-04-04 05:10:00|126.43|125.33|126.85|125.75|126.87|125.77|126.39|125.29|241
1648997700000|2022-04-03 14:55:00|127.92|126.82|128.18|127.08|128.19|127.09|127.87|126.77|247
1649049300000|2022-04-04 05:15:00|126.82|125.72|126.76|125.66|126.87|125.77|126.71|125.61|254
1648998000000|2022-04-03 15:00:00|128.19|127.09|128.43|127.33|128.5|127.4|128.11|127.01|201
1649049600000|2022-04-04 05:20:00|126.75|125.65|126.72|125.62|126.86|125.76|126.71|125.61|295
1648998300000|2022-04-03 15:05:00|128.44|127.34|128.34|127.24|128.54|127.44|128.22|127.12|228
1649049900000|2022-04-04 05:25:00|126.73|125.63|126.65|125.55|126.75|125.65|126.64|125.54|261
1648998600000|2022-04-03 15:10:00|128.33|127.23|128.24|127.14|128.35|127.25|128.13|127.03|206
1649050200000|2022-04-04 05:30:00|126.66|125.56|126.74|125.64|126.77|125.67|126.63|125.53|288
1648998900000|2022-04-03 15:15:00|128.23|127.13|128.3|127.2|128.35|127.25|128.06|126.96|189
1649050500000|2022-04-04 05:35:00|126.73|125.63|126.8|125.7|126.83|125.73|126.71|125.61|188
1648999200000|2022-04-03 15:20:00|128.31|127.21|128.33|127.23|128.38|127.28|128.29|127.19|96
1649050800000|2022-04-04 05:40:00|126.79|125.69|126.81|125.71|126.85|125.75|126.74|125.64|199
1648999500000|2022-04-03 15:25:00|128.34|127.24|128.14|127.04|128.44|127.34|128.12|127.02|155
1649051100000|2022-04-04 05:45:00|126.82|125.72|126.88|125.78|126.89|125.79|126.79|125.69|266
1648999800000|2022-04-03 15:30:00|128.13|127.03|128.14|127.04|128.21|127.11|128.03|126.93|167
1649051400000|2022-04-04 05:50:00|126.87|125.77|126.84|125.74|126.89|125.79|126.78|125.68|211
1649000100000|2022-04-03 15:35:00|128.13|127.03|128.03|126.93|128.16|127.06|128.02|126.92|87
1649051700000|2022-04-04 05:55:00|126.83|125.73|126.89|125.79|126.9|125.8|126.82|125.72|251
1649000400000|2022-04-03 15:40:00|128.02|126.92|128.03|126.93|128.15|127.05|128.02|126.92|115
1649052000000|2022-04-04 06:00:00|126.91|125.81|126.92|125.82|126.97|125.87|126.86|125.76|212
1649000700000|2022-04-03 15:45:00|128.04|126.94|128|126.9|128.25|127.15|127.9|126.8|200
1649052300000|2022-04-04 06:05:00|126.93|125.83|126.95|125.85|127.02|125.92|126.85|125.75|244
1649001000000|2022-04-03 15:50:00|128.01|126.91|128.03|126.93|128.05|126.95|128|126.9|86
1649052600000|2022-04-04 06:10:00|126.96|125.86|126.84|125.74|126.96|125.86|126.82|125.72|204
1649001300000|2022-04-03 15:55:00|128.07|126.97|128.11|127.01|128.14|127.04|128.07|126.97|112
1649052900000|2022-04-04 06:15:00|126.85|125.75|126.85|125.75|126.9|125.8|126.78|125.68|184
1649001600000|2022-04-03 16:00:00|128.12|127.02|128.12|127.02|128.29|127.19|128.07|126.97|140
1649053200000|2022-04-04 06:20:00|126.86|125.76|126.96|125.86|126.99|125.89|126.84|125.74|217
1649001900000|2022-04-03 16:05:00|128.13|127.03|128.57|127.47|128.58|127.48|128.12|127.02|157
1649053500000|2022-04-04 06:25:00|126.98|125.88|127|125.9|127.02|125.92|126.92|125.82|213
1649002200000|2022-04-03 16:10:00|128.61|127.51|128.55|127.45|128.74|127.64|128.55|127.45|183
1649053800000|2022-04-04 06:30:00|126.99|125.89|126.94|125.84|127.02|125.92|126.79|125.69|238
1649002500000|2022-04-03 16:15:00|128.54|127.44|128.32|127.22|128.54|127.44|128.13|127.03|190
1649054100000|2022-04-04 06:35:00|126.93|125.83|127.02|125.92|127.03|125.93|126.91|125.81|204
1649002800000|2022-04-03 16:20:00|128.31|127.21|127.31|126.21|128.34|127.24|127.31|126.21|295
1649054400000|2022-04-04 06:40:00|127.03|125.93|127.07|125.97|127.15|126.05|126.88|125.78|278
1649003100000|2022-04-03 16:25:00|127.32|126.22|127.76|126.66|127.79|126.69|127.31|126.21|274
1649054700000|2022-04-04 06:45:00|127.04|125.94|127.01|125.91|127.14|126.04|126.99|125.89|205
1649003400000|2022-04-03 16:30:00|127.75|126.65|127.79|126.69|127.93|126.83|127.68|126.58|226
1649055000000|2022-04-04 06:50:00|127|125.9|127.04|125.94|127.09|125.99|126.98|125.88|233
1649003700000|2022-04-03 16:35:00|127.78|126.68|127.73|126.63|127.95|126.85|127.67|126.57|228
1649055300000|2022-04-04 06:55:00|127.02|125.92|127.08|125.98|127.15|126.05|127.01|125.91|231
1649004000000|2022-04-03 16:40:00|127.72|126.62|127.81|126.71|127.83|126.73|127.69|126.59|161
1649055600000|2022-04-04 07:00:00|127.09|125.99|127.07|125.97|127.15|126.05|127.02|125.92|255
1649004300000|2022-04-03 16:45:00|127.8|126.7|127.78|126.68|127.91|126.81|127.78|126.68|133
1649055900000|2022-04-04 07:05:00|127.08|125.98|126.95|125.85|127.1|126|126.8|125.7|387
1649004600000|2022-04-03 16:50:00|127.79|126.69|127.66|126.56|127.88|126.78|127.66|126.56|173
1649056200000|2022-04-04 07:10:00|126.96|125.86|126.68|125.58|126.98|125.88|126.63|125.53|289
1649004900000|2022-04-03 16:55:00|127.65|126.55|127.55|126.45|127.71|126.61|127.54|126.44|136
1649056500000|2022-04-04 07:15:00|126.69|125.59|126.61|125.51|126.8|125.7|126.59|125.49|300
1649005200000|2022-04-03 17:00:00|127.56|126.46|127.66|126.56|127.72|126.62|127.56|126.46|123
1649056800000|2022-04-04 07:20:00|126.6|125.5|126.76|125.66|126.76|125.66|126.54|125.44|239
1649005500000|2022-04-03 17:05:00|127.65|126.55|127.63|126.53|127.72|126.62|127.53|126.43|119
1649057100000|2022-04-04 07:25:00|126.74|125.64|126.76|125.66|126.79|125.69|126.72|125.62|241
1649005800000|2022-04-03 17:10:00|127.62|126.52|127.57|126.47|127.66|126.56|127.55|126.45|91
1649057400000|2022-04-04 07:30:00|126.75|125.65|126.66|125.56|126.88|125.78|126.62|125.52|351
1649006100000|2022-04-03 17:15:00|127.56|126.46|127.36|126.26|127.58|126.48|127.36|126.26|127
1649057700000|2022-04-04 07:35:00|126.65|125.55|126.86|125.76|126.88|125.78|126.63|125.53|287
1649006400000|2022-04-03 17:20:00|127.37|126.27|127.05|125.95|127.44|126.34|127.05|125.95|164
1649058000000|2022-04-04 07:40:00|126.84|125.74|126.97|125.87|127.05|125.95|126.84|125.74|298
1649006700000|2022-04-03 17:25:00|127.04|125.94|127.14|126.04|127.23|126.13|127.04|125.94|156
1649007000000|2022-04-03 17:30:00|127.15|126.05|127.25|126.15|127.36|126.26|127.14|126.04|112
1649058300000|2022-04-04 07:45:00|126.96|125.86|126.96|125.86|127.08|125.98|126.82|125.72|283
1649007300000|2022-04-03 17:35:00|127.26|126.16|127.24|126.14|127.29|126.19|127.17|126.07|112
1649058600000|2022-04-04 07:50:00|126.95|125.85|126.94|125.84|126.99|125.89|126.89|125.79|240
1649007600000|2022-04-03 17:40:00|127.25|126.15|127.35|126.25|127.47|126.37|127.24|126.14|129
1649058900000|2022-04-04 07:55:00|126.93|125.83|126.94|125.84|127.01|125.91|126.76|125.66|270
1649007900000|2022-04-03 17:45:00|127.34|126.24|127.29|126.19|127.39|126.29|127.29|126.19|85
1649008200000|2022-04-03 17:50:00|127.3|126.2|127.42|126.32|127.43|126.33|127.28|126.18|101
1649059200000|2022-04-04 08:00:00|126.95|125.85|126.76|125.66|126.95|125.85|126.54|125.44|322
1649008500000|2022-04-03 17:55:00|127.41|126.31|127.53|126.43|127.6|126.5|127.39|126.29|86
1649059500000|2022-04-04 08:05:00|126.77|125.67|126.65|125.55|126.85|125.75|126.61|125.51|316
1649008800000|2022-04-03 18:00:00|127.54|126.44|127.52|126.42|127.55|126.45|127.51|126.41|50
1649059800000|2022-04-04 08:10:00|126.64|125.54|126.7|125.6|126.87|125.77|126.64|125.54|252
1649009100000|2022-04-03 18:05:00|127.51|126.41|127.54|126.44|127.55|126.45|127.51|126.41|75
1649060100000|2022-04-04 08:15:00|126.69|125.59|126.64|125.54|126.88|125.78|126.62|125.52|278
1649009400000|2022-04-03 18:10:00|127.53|126.43|127.44|126.34|127.53|126.43|127.43|126.33|90
1649060400000|2022-04-04 08:20:00|126.63|125.53|126.71|125.61|126.8|125.7|126.62|125.52|279
1649009700000|2022-04-03 18:15:00|127.45|126.35|127.44|126.34|127.45|126.35|127.43|126.33|68
1649060700000|2022-04-04 08:25:00|126.7|125.6|126.75|125.65|126.86|125.76|126.65|125.55|295
1649010000000|2022-04-03 18:20:00|127.43|126.33|127.45|126.35|127.46|126.36|127.37|126.27|77
1649061000000|2022-04-04 08:30:00|126.74|125.64|126.93|125.83|127.06|125.96|126.65|125.55|323
1649010300000|2022-04-03 18:25:00|127.46|126.36|127.37|126.27|127.46|126.36|127.32|126.22|114
1649061300000|2022-04-04 08:35:00|126.92|125.82|126.75|125.65|126.97|125.87|126.7|125.6|281
1649010600000|2022-04-03 18:30:00|127.38|126.28|127.34|126.24|127.38|126.28|127.32|126.22|75
1649061600000|2022-04-04 08:40:00|126.76|125.66|126.32|125.22|126.78|125.68|126.24|125.14|314
1649010900000|2022-04-03 18:35:00|127.33|126.23|127.25|126.15|127.35|126.25|127.11|126.01|105
1649061900000|2022-04-04 08:45:00|126.31|125.21|126.21|125.11|126.39|125.29|125.97|124.87|348
1649011200000|2022-04-03 18:40:00|127.24|126.14|126.78|125.68|127.26|126.16|126.75|125.65|152
1649062200000|2022-04-04 08:50:00|126.22|125.12|126.61|125.51|126.74|125.64|126.13|125.03|363
1649011500000|2022-04-03 18:45:00|126.79|125.69|126.97|125.87|126.97|125.87|126.79|125.69|70
1649062500000|2022-04-04 08:55:00|126.6|125.5|126.54|125.44|126.67|125.57|126.48|125.38|269
1649011800000|2022-04-03 18:50:00|126.98|125.88|127.55|126.45|127.56|126.46|126.95|125.85|208
1649012100000|2022-04-03 18:55:00|127.56|126.46|127.33|126.23|127.75|126.65|127.32|126.22|203
1649062800000|2022-04-04 09:00:00|126.53|125.43|126.33|125.23|126.64|125.54|126.33|125.23|351
1649012400000|2022-04-03 19:00:00|127.34|126.24|127.36|126.26|127.39|126.29|127.1|126|263
1649063100000|2022-04-04 09:05:00|126.32|125.22|126.21|125.11|126.5|125.4|126.07|124.97|434
1649012700000|2022-04-03 19:05:00|127.35|126.25|127.42|126.32|127.54|126.44|127.33|126.23|165
1649063400000|2022-04-04 09:10:00|126.2|125.1|126.39|125.29|126.39|125.29|126.2|125.1|290
1649013000000|2022-04-03 19:10:00|127.44|126.34|127.42|126.32|127.51|126.41|127.33|126.23|200
1649063700000|2022-04-04 09:15:00|126.4|125.3|126.24|125.14|126.42|125.32|126.04|124.94|369
1649013300000|2022-04-03 19:15:00|127.41|126.31|127.13|126.03|127.42|126.32|127.01|125.91|180
1649064000000|2022-04-04 09:20:00|126.23|125.13|126.33|125.23|126.35|125.25|126.1|125|238
1649013600000|2022-04-03 19:20:00|127.14|126.04|127.12|126.02|127.22|126.12|127.01|125.91|169
1649064300000|2022-04-04 09:25:00|126.32|125.22|126.44|125.34|126.5|125.4|126.31|125.21|209
1649013900000|2022-04-03 19:25:00|127.13|126.03|127.11|126.01|127.16|126.06|127.04|125.94|128
1649064600000|2022-04-04 09:30:00|126.43|125.33|126.48|125.38|126.53|125.43|126.36|125.26|249
1649014200000|2022-04-03 19:30:00|127.12|126.02|127.22|126.12|127.23|126.13|127.09|125.99|192
1649064900000|2022-04-04 09:35:00|126.47|125.37|126.6|125.5|126.65|125.55|126.47|125.37|232
1649014500000|2022-04-03 19:35:00|127.23|126.13|127.03|125.93|127.24|126.14|127.02|125.92|166
1649065200000|2022-04-04 09:40:00|126.59|125.49|126.43|125.33|126.65|125.55|126.43|125.33|248
1649065500000|2022-04-04 09:45:00|126.45|125.35|126.29|125.19|126.45|125.35|126.25|125.15|235
1649014800000|2022-04-03 19:40:00|127.02|125.92|127.05|125.95|127.08|125.98|126.91|125.81|123
1649065800000|2022-04-04 09:50:00|126.28|125.18|125.83|124.73|126.34|125.24|125.81|124.71|367
1649015100000|2022-04-03 19:45:00|127.06|125.96|127.71|125.61|127.73|125.97|127.02|125.42|142
1649066100000|2022-04-04 09:55:00|125.82|124.72|125.89|124.79|125.96|124.86|125.7|124.6|425
1649015400000|2022-04-03 19:50:00|127.7|125.6|127.74|125.64|127.76|125.66|127.7|125.6|86
1649066400000|2022-04-04 10:00:00|125.88|124.78|125.72|124.62|126|124.9|125.38|124.28|491
1649015700000|2022-04-03 19:55:00|127.73|125.63|127.61|125.51|127.83|125.73|127.61|125.51|141
1649066700000|2022-04-04 10:05:00|125.73|124.63|125.48|124.38|125.83|124.73|125.19|124.09|520
1649067000000|2022-04-04 10:10:00|125.5|124.4|125.74|124.64|125.8|124.7|125.42|124.32|370
1649016000000|2022-04-03 20:00:00|127.62|125.52|127.75|125.65|127.81|125.71|127.61|125.51|177
1649067300000|2022-04-04 10:15:00|125.75|124.65|125.96|124.86|126.02|124.92|125.74|124.64|345
1649016300000|2022-04-03 20:05:00|127.74|125.64|127.84|125.74|127.88|125.78|127.74|125.64|62
1649067600000|2022-04-04 10:20:00|125.95|124.85|126|124.9|126.05|124.95|125.89|124.79|272
1649016600000|2022-04-03 20:10:00|127.83|125.73|127.91|125.81|127.93|125.83|127.81|125.71|64
1649067900000|2022-04-04 10:25:00|126.01|124.91|125.9|124.8|126.01|124.91|125.6|124.5|381
1649016900000|2022-04-03 20:15:00|127.92|125.82|128.1|126|128.11|126.01|127.91|125.81|84
1649068200000|2022-04-04 10:30:00|125.89|124.79|125.71|124.61|125.9|124.8|125.63|124.53|280
1649017200000|2022-04-03 20:20:00|128.11|126.01|127.95|125.85|128.11|126.01|127.92|125.82|70
1649068500000|2022-04-04 10:35:00|125.72|124.62|125.52|124.42|125.78|124.68|125.48|124.38|393
1649017500000|2022-04-03 20:25:00|127.96|125.86|128.15|126.05|128.17|126.07|127.96|125.86|82
1649068800000|2022-04-04 10:40:00|125.51|124.41|125.24|124.14|125.61|124.51|125.16|124.06|514
1649017800000|2022-04-03 20:30:00|128.14|126.04|128.14|126.04|128.19|126.09|128.11|126.01|85
1649069100000|2022-04-04 10:45:00|125.25|124.15|125.49|124.39|125.65|124.55|125.18|124.08|566
1649018100000|2022-04-03 20:35:00|128.16|126.06|128.14|126.04|128.16|126.06|128.12|126.02|59
1649069400000|2022-04-04 10:50:00|125.5|124.4|125.67|124.57|125.72|124.62|125.38|124.28|378
1649018400000|2022-04-03 20:40:00|128.15|126.05|128.2|126.1|128.25|126.15|128.14|126.04|91
1649069700000|2022-04-04 10:55:00|125.66|124.56|125.62|124.52|125.74|124.64|125.45|124.35|295
1649018700000|2022-04-03 20:45:00|128.21|126.11|128.04|125.94|128.26|126.16|128.03|125.93|87
1649019000000|2022-04-03 20:50:00|128.05|125.95|127.81|125.71|128.05|125.95|127.74|125.64|73
1649070000000|2022-04-04 11:00:00|125.63|124.53|125.58|124.48|125.63|124.53|125.3|124.2|304
1649019300000|2022-04-03 20:55:00|127.8|125.7|128.05|125.95|128.07|125.97|127.8|125.7|122
1649070300000|2022-04-04 11:05:00|125.57|124.47|125.82|124.72|125.83|124.73|125.5|124.4|315
1649019600000|2022-04-03 21:00:00|128.06|125.96|127.9|126.8|128.36|126.81|127.81|125.91|308
1649070600000|2022-04-04 11:10:00|125.81|124.71|125.75|124.65|125.83|124.73|125.59|124.49|327
1649019900000|2022-04-03 21:05:00|127.89|126.79|128.04|126.94|128.05|126.95|127.89|126.79|184
1649070900000|2022-04-04 11:15:00|125.76|124.66|125.72|124.62|125.83|124.73|125.6|124.5|427
1649020200000|2022-04-03 21:10:00|128.05|126.95|128.04|126.94|128.06|126.96|127.93|126.83|317
1649071200000|2022-04-04 11:20:00|125.71|124.61|125.69|124.59|125.76|124.66|125.55|124.45|326
1649020500000|2022-04-03 21:15:00|128.03|126.93|127.88|126.78|128.05|126.95|127.86|126.76|253
1649071500000|2022-04-04 11:25:00|125.7|124.6|125.79|124.69|125.82|124.72|125.65|124.55|197
1649020800000|2022-04-03 21:20:00|127.89|126.79|127.96|126.86|127.96|126.86|127.84|126.74|208
1649071800000|2022-04-04 11:30:00|125.8|124.7|125.74|124.64|125.84|124.74|125.69|124.59|261
1649021100000|2022-04-03 21:25:00|127.95|126.85|128.01|126.91|128.06|126.96|127.91|126.81|264
1649021400000|2022-04-03 21:30:00|128.02|126.92|127.87|126.77|128.02|126.92|127.84|126.74|199
1649021700000|2022-04-03 21:35:00|127.88|126.78|128.02|126.92|128.04|126.94|127.75|126.65|217
1649022000000|2022-04-03 21:40:00|128.01|126.91|128.03|126.93|128.04|126.94|127.91|126.81|233
1649022300000|2022-04-03 21:45:00|128.02|126.92|128.05|126.95|128.07|126.97|127.88|126.78|201
1649022600000|2022-04-03 21:50:00|128.04|126.94|128.14|127.04|128.16|127.06|127.98|126.88|255
1649022900000|2022-04-03 21:55:00|128.15|127.05|128.51|127.41|128.51|127.41|128.1|127|175
1649023200000|2022-04-03 22:00:00|128.52|127.42|128.7|127.6|128.98|127.88|128.34|127.24|594
1649023500000|2022-04-03 22:05:00|128.67|127.57|129.15|128.05|129.16|128.06|128.66|127.56|590
1649023800000|2022-04-03 22:10:00|129.16|128.06|129.03|127.93|129.18|128.08|128.85|127.75|466
1649024100000|2022-04-03 22:15:00|129.04|127.94|129.33|128.23|129.36|128.26|128.93|127.83|389
1649024400000|2022-04-03 22:20:00|129.37|128.27|129.77|128.67|129.87|128.77|129.17|128.07|377
1649024700000|2022-04-03 22:25:00|129.75|128.65|129.94|128.84|130|128.9|129.59|128.49|449
1649025000000|2022-04-03 22:30:00|129.95|128.85|129.83|128.73|129.95|128.85|129.52|128.42|447
1649025300000|2022-04-03 22:35:00|129.85|128.75|129.97|128.87|129.99|128.89|129.72|128.62|371
1649025600000|2022-04-03 22:40:00|129.96|128.86|129.89|128.79|130|128.9|129.71|128.61|369
1649025900000|2022-04-03 22:45:00|129.9|128.8|129.28|128.18|129.98|128.88|129.09|127.99|545
1649026200000|2022-04-03 22:50:00|129.29|128.19|129.45|128.35|129.6|128.5|129.19|128.09|454
1649026500000|2022-04-03 22:55:00|129.44|128.34|129.11|128.01|129.51|128.41|128.91|127.81|619
1649026800000|2022-04-03 23:00:00|129.12|128.02|128.77|127.67|129.21|128.11|128.62|127.52|543
1649027100000|2022-04-03 23:05:00|128.78|127.68|129.01|127.91|129.05|127.95|128.63|127.53|419
1649027400000|2022-04-03 23:10:00|129.02|127.92|129.52|128.42|129.65|128.55|129.01|127.91|469
1649027700000|2022-04-03 23:15:00|129.51|128.41|129.41|128.31|129.51|128.41|129.28|128.18|362
1649028000000|2022-04-03 23:20:00|129.42|128.32|129.51|128.41|129.64|128.54|129.4|128.3|279
1649028300000|2022-04-03 23:25:00|129.52|128.42|129.84|128.74|130.06|128.96|129.52|128.42|355
1649028600000|2022-04-03 23:30:00|129.82|128.72|129.62|128.52|130.05|128.95|129.6|128.5|362
1649028900000|2022-04-03 23:35:00|129.61|128.51|129.37|128.27|129.66|128.56|129.19|128.09|495
1649029200000|2022-04-03 23:40:00|129.38|128.28|129.25|128.15|129.48|128.38|129.2|128.1|331
1649029500000|2022-04-03 23:45:00|129.23|128.13|129.29|128.19|129.38|128.28|129.1|128|448
1649029800000|2022-04-03 23:50:00|129.3|128.2|129.55|128.45|129.56|128.46|129.29|128.19|328
1649030100000|2022-04-03 23:55:00|129.54|128.44|129.3|128.2|129.57|128.47|129.26|128.16|361
1649030400000|2022-04-04 00:00:00|129.31|128.21|129.04|127.94|129.4|128.3|128.81|127.71|566
1649030700000|2022-04-04 00:05:00|129.06|127.96|129.22|128.12|129.28|128.18|128.95|127.85|423
1649031000000|2022-04-04 00:10:00|129.21|128.11|129|127.9|129.45|128.35|128.92|127.82|404
1649031300000|2022-04-04 00:15:00|128.99|127.89|128.83|127.73|129.05|127.95|128.74|127.64|451
1649031600000|2022-04-04 00:20:00|128.84|127.74|128.7|127.6|128.94|127.84|128.63|127.53|415
1649031900000|2022-04-04 00:25:00|128.67|127.57|127.81|126.71|128.71|127.61|127.2|126.1|715
1649032200000|2022-04-04 00:30:00|127.78|126.68|128.02|126.92|128.15|127.05|127.62|126.52|587
1649032500000|2022-04-04 00:35:00|128.03|126.93|128.23|127.13|128.26|127.16|127.78|126.68|503
1649032800000|2022-04-04 00:40:00|128.22|127.12|128.02|126.92|128.45|127.35|128.01|126.91|382
1649033100000|2022-04-04 00:45:00|128.03|126.93|127.43|126.33|128.26|127.16|127.42|126.32|445
1649033400000|2022-04-04 00:50:00|127.4|126.3|127.52|126.42|127.55|126.45|127.24|126.14|436
1649033700000|2022-04-04 00:55:00|127.51|126.41|127.03|125.93|127.57|126.47|126.88|125.78|433
1649034000000|2022-04-04 01:00:00|127.04|125.94|126.92|125.82|127.17|126.07|126.85|125.75|477
1649034300000|2022-04-04 01:05:00|126.91|125.81|127.03|125.93|127.03|125.93|126.6|125.5|485
1649034600000|2022-04-04 01:10:00|127.01|125.91|127.23|126.13|127.26|126.16|127.01|125.91|375
1649034900000|2022-04-04 01:15:00|127.24|126.14|126.93|125.83|127.26|126.16|126.92|125.82|345
1649035200000|2022-04-04 01:20:00|126.94|125.84|126.91|125.81|126.98|125.88|126.78|125.68|396
1649035500000|2022-04-04 01:25:00|126.93|125.83|127.01|125.91|127.04|125.94|126.82|125.72|416
1649035800000|2022-04-04 01:30:00|127.02|125.92|126.9|125.8|127.07|125.97|126.72|125.62|353
1649036100000|2022-04-04 01:35:00|126.91|125.81|126.77|125.67|126.97|125.87|126.76|125.66|257
1649036400000|2022-04-04 01:40:00|126.78|125.68|126.41|125.31|126.83|125.73|126.24|125.14|317
1649036700000|2022-04-04 01:45:00|126.42|125.32|126.75|125.65|126.75|125.65|126.33|125.23|360
1649037000000|2022-04-04 01:50:00|126.74|125.64|126.76|125.66|126.84|125.74|126.72|125.62|286
1649037300000|2022-04-04 01:55:00|126.75|125.65|126.62|125.52|126.81|125.71|126.61|125.51|261
1649037600000|2022-04-04 02:00:00|126.61|125.51|126.56|125.46|126.73|125.63|126.33|125.23|403
1649037900000|2022-04-04 02:05:00|126.58|125.48|126.43|125.33|126.76|125.66|126.41|125.31|377
1649038200000|2022-04-04 02:10:00|126.44|125.34|126.71|125.61|126.72|125.62|126.4|125.3|204
1649038500000|2022-04-04 02:15:00|126.7|125.6|126.83|125.73|126.85|125.75|126.61|125.51|199
1649038800000|2022-04-04 02:20:00|126.82|125.72|126.77|125.67|126.86|125.76|126.7|125.6|227
1649039100000|2022-04-04 02:25:00|126.78|125.68|126.71|125.61|126.86|125.76|126.68|125.58|182
1649039400000|2022-04-04 02:30:00|126.72|125.62|126.72|125.62|126.75|125.65|126.57|125.47|320
1649039700000|2022-04-04 02:35:00|126.73|125.63|126.72|125.62|126.74|125.64|126.63|125.53|144
1649040000000|2022-04-04 02:40:00|126.73|125.63|126.88|125.78|126.94|125.84|126.71|125.61|239
1649040300000|2022-04-04 02:45:00|126.87|125.77|127.21|126.11|127.23|126.13|126.78|125.68|289
1649040600000|2022-04-04 02:50:00|127.23|126.13|127.14|126.04|127.25|126.15|127.04|125.94|201
1649040900000|2022-04-04 02:55:00|127.13|126.03|127.14|126.04|127.17|126.07|127.04|125.94|194
1649041200000|2022-04-04 03:00:00|127.16|126.06|127.08|125.98|127.16|126.06|127.01|125.91|222
1649041500000|2022-04-04 03:05:00|127.07|125.97|127.03|125.93|127.09|125.99|126.99|125.89|242
1649041800000|2022-04-04 03:10:00|127.02|125.92|127.02|125.92|127.04|125.94|126.92|125.82|313
1649042100000|2022-04-04 03:15:00|127.04|125.94|127.14|126.04|127.15|126.05|126.91|125.81|294
1649042400000|2022-04-04 03:20:00|127.13|126.03|127.16|126.06|127.22|126.12|127.1|126|212
1649042700000|2022-04-04 03:25:00|127.17|126.07|127.24|126.14|127.26|126.16|127.1|126|218
1649043000000|2022-04-04 03:30:00|127.25|126.15|127.2|126.1|127.3|126.2|127.19|126.09|239
1649043300000|2022-04-04 03:35:00|127.19|126.09|126.96|125.86|127.21|126.11|126.93|125.83|221
1649043600000|2022-04-04 03:40:00|126.95|125.85|126.87|125.77|126.96|125.86|126.82|125.72|231
1649043900000|2022-04-04 03:45:00|126.86|125.76|126.71|125.61|126.87|125.77|126.64|125.54|227
1649044200000|2022-04-04 03:50:00|126.7|125.6|126.65|125.55|126.75|125.65|126.61|125.51|209
1649044500000|2022-04-04 03:55:00|126.63|125.53|126.44|125.34|126.64|125.54|126.42|125.32|260
1649044800000|2022-04-04 04:00:00|126.45|125.35|126.26|125.16|126.58|125.48|126.14|125.04|446
1649072100000|2022-04-04 11:35:00|125.75|124.65|125.71|124.61|125.86|124.76|125.64|124.54|281
1649045100000|2022-04-04 04:05:00|126.24|125.14|126.38|125.28|126.44|125.34|126.2|125.1|389
1649045400000|2022-04-04 04:10:00|126.37|125.27|126.67|125.57|126.67|125.57|126.22|125.12|361
1649045700000|2022-04-04 04:15:00|126.66|125.56|126.66|125.56|126.76|125.66|126.55|125.45|288
1649072400000|2022-04-04 11:40:00|125.72|124.62|125.69|124.59|125.8|124.7|125.64|124.54|269
1649046000000|2022-04-04 04:20:00|126.68|125.58|126.77|125.67|126.84|125.74|126.63|125.53|264
1649072700000|2022-04-04 11:45:00|125.7|124.6|125.81|124.71|125.86|124.76|125.61|124.51|322
1649046300000|2022-04-04 04:25:00|126.78|125.68|126.75|125.65|126.78|125.68|126.62|125.52|326
1649073000000|2022-04-04 11:50:00|125.8|124.7|125.9|124.8|125.91|124.81|125.78|124.68|273
1649046600000|2022-04-04 04:30:00|126.74|125.64|126.74|125.64|126.79|125.69|126.61|125.51|310
1649073300000|2022-04-04 11:55:00|125.89|124.79|126|124.9|126.04|124.94|125.82|124.72|295
1649046900000|2022-04-04 04:35:00|126.73|125.63|126.76|125.66|126.77|125.67|126.6|125.5|323
1649073600000|2022-04-04 12:00:00|125.99|124.89|125.67|124.57|126.01|124.91|125.66|124.56|293
1649047200000|2022-04-04 04:40:00|126.75|125.65|126.8|125.7|126.8|125.7|126.7|125.6|258
1649073900000|2022-04-04 12:05:00|125.66|124.56|125.96|124.86|125.97|124.87|125.54|124.44|289
1649047500000|2022-04-04 04:45:00|126.83|125.73|126.73|125.63|126.83|125.73|126.71|125.61|304
1649074200000|2022-04-04 12:10:00|125.95|124.85|126.13|125.03|126.13|125.03|125.9|124.8|264
1649047800000|2022-04-04 04:50:00|126.74|125.64|126.74|125.64|126.76|125.66|126.62|125.52|241
1649074500000|2022-04-04 12:15:00|126.12|125.02|126.03|124.93|126.14|125.04|126.02|124.92|306
1649048100000|2022-04-04 04:55:00|126.73|125.63|126.63|125.53|126.73|125.63|126.5|125.4|243
1649074800000|2022-04-04 12:20:00|126.02|124.92|126.12|125.02|126.17|125.07|125.9|124.8|361
1649048400000|2022-04-04 05:00:00|126.61|125.51|126.45|125.35|126.63|125.53|126.41|125.31|181
1649075100000|2022-04-04 12:25:00|126.13|125.03|125.94|124.84|126.15|125.05|125.88|124.78|307
1649048700000|2022-04-04 05:05:00|126.44|125.34|126.45|125.35|126.51|125.41|126.41|125.31|183
1649075400000|2022-04-04 12:30:00|125.95|124.85|125.43|124.33|125.95|124.85|125.41|124.31|332
1649049000000|2022-04-04 05:10:00|126.43|125.33|126.85|125.75|126.87|125.77|126.39|125.29|241
1649075700000|2022-04-04 12:35:00|125.41|124.31|125.51|124.41|125.6|124.5|125.32|124.22|351
1649049300000|2022-04-04 05:15:00|126.82|125.72|126.76|125.66|126.87|125.77|126.71|125.61|254
1649076000000|2022-04-04 12:40:00|125.52|124.42|125.33|124.23|125.7|124.6|125.3|124.2|324
1649049600000|2022-04-04 05:20:00|126.75|125.65|126.72|125.62|126.86|125.76|126.71|125.61|295
1649076300000|2022-04-04 12:45:00|125.32|124.22|124.85|123.75|125.32|124.22|124.78|123.68|422
1649049900000|2022-04-04 05:25:00|126.73|125.63|126.65|125.55|126.75|125.65|126.64|125.54|261
1649076600000|2022-04-04 12:50:00|124.86|123.76|124.97|123.87|125.09|123.99|124.82|123.72|417
1649050200000|2022-04-04 05:30:00|126.66|125.56|126.74|125.64|126.77|125.67|126.63|125.53|288
1649076900000|2022-04-04 12:55:00|124.98|123.88|125.22|124.12|125.24|124.14|124.98|123.88|282
1649050500000|2022-04-04 05:35:00|126.73|125.63|126.8|125.7|126.83|125.73|126.71|125.61|188
1649050800000|2022-04-04 05:40:00|126.79|125.69|126.81|125.71|126.85|125.75|126.74|125.64|199
1649077200000|2022-04-04 13:00:00|125.23|124.13|125.13|124.03|125.37|124.27|125.13|124.03|332
1649051100000|2022-04-04 05:45:00|126.82|125.72|126.88|125.78|126.89|125.79|126.79|125.69|266
1649077500000|2022-04-04 13:05:00|125.14|124.04|125.4|124.3|125.41|124.31|124.98|123.88|395
1649051400000|2022-04-04 05:50:00|126.87|125.77|126.84|125.74|126.89|125.79|126.78|125.68|211
1649077800000|2022-04-04 13:10:00|125.42|124.32|125.35|124.25|125.51|124.41|125.31|124.21|267
1649051700000|2022-04-04 05:55:00|126.83|125.73|126.89|125.79|126.9|125.8|126.82|125.72|251
1649078100000|2022-04-04 13:15:00|125.34|124.24|125.21|124.11|125.43|124.33|125.01|123.91|287
1649052000000|2022-04-04 06:00:00|126.91|125.81|126.92|125.82|126.97|125.87|126.86|125.76|212
1649078400000|2022-04-04 13:20:00|125.2|124.1|125.25|124.15|125.3|124.2|125.12|124.02|221
1649052300000|2022-04-04 06:05:00|126.93|125.83|126.95|125.85|127.02|125.92|126.85|125.75|244
1649078700000|2022-04-04 13:25:00|125.24|124.14|125.07|123.97|125.31|124.21|125.06|123.96|317
1649052600000|2022-04-04 06:10:00|126.96|125.86|126.84|125.74|126.96|125.86|126.82|125.72|204
1649079000000|2022-04-04 13:30:00|125.06|123.96|124.76|123.66|125.18|124.08|124.49|123.39|513
1649052900000|2022-04-04 06:15:00|126.85|125.75|126.85|125.75|126.9|125.8|126.78|125.68|184
1649079300000|2022-04-04 13:35:00|124.77|123.67|125.53|124.43|125.7|124.6|124.69|123.59|508
1649053200000|2022-04-04 06:20:00|126.86|125.76|126.96|125.86|126.99|125.89|126.84|125.74|217
1649079600000|2022-04-04 13:40:00|125.54|124.44|125.53|124.43|125.79|124.69|125.5|124.4|467
1649053500000|2022-04-04 06:25:00|126.98|125.88|127|125.9|127.02|125.92|126.92|125.82|213
1649079900000|2022-04-04 13:45:00|125.52|124.42|125.63|124.53|125.66|124.56|125.25|124.15|480
1649053800000|2022-04-04 06:30:00|126.99|125.89|126.94|125.84|127.02|125.92|126.79|125.69|238
1649080200000|2022-04-04 13:50:00|125.64|124.54|125.55|124.45|125.81|124.71|125.45|124.35|555
1649054100000|2022-04-04 06:35:00|126.93|125.83|127.02|125.92|127.03|125.93|126.91|125.81|204
1649080500000|2022-04-04 13:55:00|125.57|124.47|125.68|124.58|125.79|124.69|125.54|124.44|470
1649054400000|2022-04-04 06:40:00|127.03|125.93|127.07|125.97|127.15|126.05|126.88|125.78|278
1649080800000|2022-04-04 14:00:00|125.66|124.56|125.97|124.87|125.97|124.87|125.52|124.42|470
1649054700000|2022-04-04 06:45:00|127.04|125.94|127.01|125.91|127.14|126.04|126.99|125.89|205
1649081100000|2022-04-04 14:05:00|125.98|124.88|125.86|124.76|125.98|124.88|125.77|124.67|442
1649055000000|2022-04-04 06:50:00|127|125.9|127.04|125.94|127.09|125.99|126.98|125.88|233
1649081400000|2022-04-04 14:10:00|125.83|124.73|125.71|124.61|126.08|124.98|125.57|124.47|569
1649055300000|2022-04-04 06:55:00|127.02|125.92|127.08|125.98|127.15|126.05|127.01|125.91|231
1649081700000|2022-04-04 14:15:00|125.69|124.59|125.55|124.45|125.69|124.59|125.35|124.25|382
1649055600000|2022-04-04 07:00:00|127.09|125.99|127.07|125.97|127.15|126.05|127.02|125.92|255
1649082000000|2022-04-04 14:20:00|125.54|124.44|125.41|124.31|125.7|124.6|125.4|124.3|369
1649055900000|2022-04-04 07:05:00|127.08|125.98|126.95|125.85|127.1|126|126.8|125.7|387
1649082300000|2022-04-04 14:25:00|125.42|124.32|125.45|124.35|125.58|124.48|125.34|124.24|320
1649056200000|2022-04-04 07:10:00|126.96|125.86|126.68|125.58|126.98|125.88|126.63|125.53|289
1649082600000|2022-04-04 14:30:00|125.46|124.36|125.31|124.21|125.59|124.49|125.26|124.16|417
1649056500000|2022-04-04 07:15:00|126.69|125.59|126.61|125.51|126.8|125.7|126.59|125.49|300
1649082900000|2022-04-04 14:35:00|125.32|124.22|125.37|124.27|125.57|124.47|125.22|124.12|407
1649056800000|2022-04-04 07:20:00|126.6|125.5|126.76|125.66|126.76|125.66|126.54|125.44|239
1649083200000|2022-04-04 14:40:00|125.36|124.26|125.36|124.26|125.8|124.7|125.31|124.21|477
1649057100000|2022-04-04 07:25:00|126.74|125.64|126.76|125.66|126.79|125.69|126.72|125.62|241
1649083500000|2022-04-04 14:45:00|125.35|124.25|125.32|124.22|125.71|124.61|125.3|124.2|547
1649057400000|2022-04-04 07:30:00|126.75|125.65|126.66|125.56|126.88|125.78|126.62|125.52|351
1649083800000|2022-04-04 14:50:00|125.34|124.24|125.41|124.31|125.56|124.46|125.31|124.21|457
1649057700000|2022-04-04 07:35:00|126.65|125.55|126.86|125.76|126.88|125.78|126.63|125.53|287
1649084100000|2022-04-04 14:55:00|125.4|124.3|125.36|124.26|125.53|124.43|125.24|124.14|434
1649058000000|2022-04-04 07:40:00|126.84|125.74|126.97|125.87|127.05|125.95|126.84|125.74|298
1649084400000|2022-04-04 15:00:00|125.34|124.24|124.75|123.65|125.55|124.45|124.7|123.6|461
1649058300000|2022-04-04 07:45:00|126.96|125.86|126.96|125.86|127.08|125.98|126.82|125.72|283
1649058600000|2022-04-04 07:50:00|126.95|125.85|126.94|125.84|126.99|125.89|126.89|125.79|240
1649084700000|2022-04-04 15:05:00|124.77|123.67|123.94|122.84|124.97|123.87|123.47|122.37|711
1649058900000|2022-04-04 07:55:00|126.93|125.83|126.94|125.84|127.01|125.91|126.76|125.66|270
1649085000000|2022-04-04 15:10:00|123.95|122.85|123.94|122.84|124.16|123.06|123.5|122.4|672
1649059200000|2022-04-04 08:00:00|126.95|125.85|126.76|125.66|126.95|125.85|126.54|125.44|322
1649085300000|2022-04-04 15:15:00|123.95|122.85|123.91|122.81|124.17|123.07|123.7|122.6|613
1649059500000|2022-04-04 08:05:00|126.77|125.67|126.65|125.55|126.85|125.75|126.61|125.51|316
1649059800000|2022-04-04 08:10:00|126.64|125.54|126.7|125.6|126.87|125.77|126.64|125.54|252
1649085600000|2022-04-04 15:20:00|123.92|122.82|124.12|123.02|124.29|123.19|123.88|122.78|465
1649060100000|2022-04-04 08:15:00|126.69|125.59|126.64|125.54|126.88|125.78|126.62|125.52|278
1649085900000|2022-04-04 15:25:00|124.11|123.01|124.36|123.26|124.4|123.3|123.98|122.88|518
1649060400000|2022-04-04 08:20:00|126.63|125.53|126.71|125.61|126.8|125.7|126.62|125.52|279
1649086200000|2022-04-04 15:30:00|124.37|123.27|124.53|123.43|124.57|123.47|124.21|123.11|518
1649060700000|2022-04-04 08:25:00|126.7|125.6|126.75|125.65|126.86|125.76|126.65|125.55|295
1649086500000|2022-04-04 15:35:00|124.54|123.44|124.26|123.16|124.66|123.56|124.11|123.01|517
1649061000000|2022-04-04 08:30:00|126.74|125.64|126.93|125.83|127.06|125.96|126.65|125.55|323
1649086800000|2022-04-04 15:40:00|124.27|123.17|124.15|123.05|124.37|123.27|124.08|122.98|449
1649061300000|2022-04-04 08:35:00|126.92|125.82|126.75|125.65|126.97|125.87|126.7|125.6|281
1649087100000|2022-04-04 15:45:00|124.14|123.04|124.15|123.05|124.36|123.26|124.01|122.91|472
1649061600000|2022-04-04 08:40:00|126.76|125.66|126.32|125.22|126.78|125.68|126.24|125.14|314
1649087400000|2022-04-04 15:50:00|124.14|123.04|124.35|123.25|124.39|123.29|124.11|123.01|425
1649061900000|2022-04-04 08:45:00|126.31|125.21|126.21|125.11|126.39|125.29|125.97|124.87|348
1649087700000|2022-04-04 15:55:00|124.34|123.24|123.94|122.84|124.36|123.26|123.76|122.66|465
1649062200000|2022-04-04 08:50:00|126.22|125.12|126.61|125.51|126.74|125.64|126.13|125.03|363
1649088000000|2022-04-04 16:00:00|123.95|122.85|123.6|122.5|124.14|123.04|123.33|122.23|620
1649062500000|2022-04-04 08:55:00|126.6|125.5|126.54|125.44|126.67|125.57|126.48|125.38|269
1649088300000|2022-04-04 16:05:00|123.61|122.51|124.02|122.92|124.05|122.95|123.42|122.32|424
1649062800000|2022-04-04 09:00:00|126.53|125.43|126.33|125.23|126.64|125.54|126.33|125.23|351
1649088600000|2022-04-04 16:10:00|124.01|122.91|124.28|123.18|124.36|123.26|124.01|122.91|368
1649063100000|2022-04-04 09:05:00|126.32|125.22|126.21|125.11|126.5|125.4|126.07|124.97|434
1649088900000|2022-04-04 16:15:00|124.29|123.19|124.5|123.4|124.6|123.5|124.24|123.14|408
1649063400000|2022-04-04 09:10:00|126.2|125.1|126.39|125.29|126.39|125.29|126.2|125.1|290
1649089200000|2022-04-04 16:20:00|124.52|123.42|124.29|123.19|124.54|123.44|124.2|123.1|385
1649063700000|2022-04-04 09:15:00|126.4|125.3|126.24|125.14|126.42|125.32|126.04|124.94|369
1649089500000|2022-04-04 16:25:00|124.3|123.2|124.25|123.15|124.42|123.32|124.19|123.09|364
1649064000000|2022-04-04 09:20:00|126.23|125.13|126.33|125.23|126.35|125.25|126.1|125|238
1649089800000|2022-04-04 16:30:00|124.26|123.16|124.49|123.39|124.55|123.45|124.23|123.13|373
1649064300000|2022-04-04 09:25:00|126.32|125.22|126.44|125.34|126.5|125.4|126.31|125.21|209
1649090100000|2022-04-04 16:35:00|124.48|123.38|124.33|123.23|124.5|123.4|124.12|123.02|409
1649064600000|2022-04-04 09:30:00|126.43|125.33|126.48|125.38|126.53|125.43|126.36|125.26|249
1649090400000|2022-04-04 16:40:00|124.34|123.24|124.28|123.18|124.43|123.33|124.04|122.94|407
1649064900000|2022-04-04 09:35:00|126.47|125.37|126.6|125.5|126.65|125.55|126.47|125.37|232
1649090700000|2022-04-04 16:45:00|124.27|123.17|124.72|123.62|124.86|123.76|124.22|123.12|408
1649065200000|2022-04-04 09:40:00|126.59|125.49|126.43|125.33|126.65|125.55|126.43|125.33|248
1649091000000|2022-04-04 16:50:00|124.71|123.61|124.52|123.42|124.71|123.61|124.36|123.26|408
1649065500000|2022-04-04 09:45:00|126.45|125.35|126.29|125.19|126.45|125.35|126.25|125.15|235
1649091300000|2022-04-04 16:55:00|124.5|123.4|124.32|123.22|124.5|123.4|124.3|123.2|318
1649065800000|2022-04-04 09:50:00|126.28|125.18|125.83|124.73|126.34|125.24|125.81|124.71|367
1649091600000|2022-04-04 17:00:00|124.31|123.21|124.33|123.23|124.52|123.42|124.31|123.21|330
1649091900000|2022-04-04 17:05:00|124.32|123.22|123.91|122.81|124.35|123.25|123.71|122.61|517
1649066100000|2022-04-04 09:55:00|125.82|124.72|125.89|124.79|125.96|124.86|125.7|124.6|425
1649092200000|2022-04-04 17:10:00|123.92|122.82|124.05|122.95|124.16|123.06|123.89|122.79|409
1649066400000|2022-04-04 10:00:00|125.88|124.78|125.72|124.62|126|124.9|125.38|124.28|491
1649092500000|2022-04-04 17:15:00|124.04|122.94|124.13|123.03|124.15|123.05|123.92|122.82|416
1649066700000|2022-04-04 10:05:00|125.73|124.63|125.48|124.38|125.83|124.73|125.19|124.09|520
1649092800000|2022-04-04 17:20:00|124.14|123.04|124.16|123.06|124.25|123.15|124.11|123.01|414
1649067000000|2022-04-04 10:10:00|125.5|124.4|125.74|124.64|125.8|124.7|125.42|124.32|370
1649093100000|2022-04-04 17:25:00|124.15|123.05|124.04|122.94|124.17|123.07|123.91|122.81|359
1649067300000|2022-04-04 10:15:00|125.75|124.65|125.96|124.86|126.02|124.92|125.74|124.64|345
1649093400000|2022-04-04 17:30:00|124.05|122.95|123.87|122.77|124.06|122.96|123.86|122.76|299
1649067600000|2022-04-04 10:20:00|125.95|124.85|126|124.9|126.05|124.95|125.89|124.79|272
1649093700000|2022-04-04 17:35:00|123.88|122.78|123.64|122.54|123.89|122.79|123.52|122.42|337
1649067900000|2022-04-04 10:25:00|126.01|124.91|125.9|124.8|126.01|124.91|125.6|124.5|381
1649094000000|2022-04-04 17:40:00|123.63|122.53|122.19|121.09|123.66|122.56|121.78|120.68|631
1649068200000|2022-04-04 10:30:00|125.89|124.79|125.71|124.61|125.9|124.8|125.63|124.53|280
1649094300000|2022-04-04 17:45:00|122.2|121.1|122.28|121.18|122.59|121.49|122.18|121.08|695
1649068500000|2022-04-04 10:35:00|125.72|124.62|125.52|124.42|125.78|124.68|125.48|124.38|393
1649094600000|2022-04-04 17:50:00|122.33|121.23|122.63|121.53|122.67|121.57|121.99|120.89|530
1649068800000|2022-04-04 10:40:00|125.51|124.41|125.24|124.14|125.61|124.51|125.16|124.06|514
1649094900000|2022-04-04 17:55:00|122.65|121.55|122.72|121.62|122.9|121.8|122.62|121.52|512
1649069100000|2022-04-04 10:45:00|125.25|124.15|125.49|124.39|125.65|124.55|125.18|124.08|566
1649095200000|2022-04-04 18:00:00|122.71|121.61|122.51|121.41|122.78|121.68|122.2|121.1|510
1649069400000|2022-04-04 10:50:00|125.5|124.4|125.67|124.57|125.72|124.62|125.38|124.28|378
1649095500000|2022-04-04 18:05:00|122.5|121.4|122.14|121.04|122.64|121.54|122|120.9|559
1649069700000|2022-04-04 10:55:00|125.66|124.56|125.62|124.52|125.74|124.64|125.45|124.35|295
1649095800000|2022-04-04 18:10:00|122.15|121.05|122.41|121.31|122.42|121.32|121.93|120.83|572
1649070000000|2022-04-04 11:00:00|125.63|124.53|125.58|124.48|125.63|124.53|125.3|124.2|304
1649096100000|2022-04-04 18:15:00|122.42|121.32|122.66|121.56|122.74|121.64|122.21|121.11|445
1649070300000|2022-04-04 11:05:00|125.57|124.47|125.82|124.72|125.83|124.73|125.5|124.4|315
1649096400000|2022-04-04 18:20:00|122.67|121.57|122.55|121.45|122.73|121.63|122.42|121.32|421
1649070600000|2022-04-04 11:10:00|125.81|124.71|125.75|124.65|125.83|124.73|125.59|124.49|327
1649096700000|2022-04-04 18:25:00|122.56|121.46|122.41|121.31|122.56|121.46|122.33|121.23|364
1649070900000|2022-04-04 11:15:00|125.76|124.66|125.72|124.62|125.83|124.73|125.6|124.5|427
1649097000000|2022-04-04 18:30:00|122.42|121.32|122.62|121.52|122.62|121.52|122.24|121.14|342
1649071200000|2022-04-04 11:20:00|125.71|124.61|125.69|124.59|125.76|124.66|125.55|124.45|326
1649097300000|2022-04-04 18:35:00|122.64|121.54|122.73|121.63|122.79|121.69|122.53|121.43|262
1649071500000|2022-04-04 11:25:00|125.7|124.6|125.79|124.69|125.82|124.72|125.65|124.55|197
1649097600000|2022-04-04 18:40:00|122.74|121.64|122.93|121.83|122.95|121.85|122.64|121.54|323
1649071800000|2022-04-04 11:30:00|125.8|124.7|125.74|124.64|125.84|124.74|125.69|124.59|261
1649097900000|2022-04-04 18:45:00|122.94|121.84|123.22|122.12|123.24|122.14|122.91|121.81|369
1649072100000|2022-04-04 11:35:00|125.75|124.65|125.71|124.61|125.86|124.76|125.64|124.54|281
1649098200000|2022-04-04 18:50:00|123.23|122.13|123.24|122.14|123.33|122.23|123.12|122.02|377
1649072400000|2022-04-04 11:40:00|125.72|124.62|125.69|124.59|125.8|124.7|125.64|124.54|269
1649098500000|2022-04-04 18:55:00|123.25|122.15|123.17|122.07|123.34|122.24|123.14|122.04|295
1649072700000|2022-04-04 11:45:00|125.7|124.6|125.81|124.71|125.86|124.76|125.61|124.51|322
1649073000000|2022-04-04 11:50:00|125.8|124.7|125.9|124.8|125.91|124.81|125.78|124.68|273
1649098800000|2022-04-04 19:00:00|123.18|122.08|123.24|122.14|123.25|122.15|123.07|121.97|288
1649073300000|2022-04-04 11:55:00|125.89|124.79|126|124.9|126.04|124.94|125.82|124.72|295
1649099100000|2022-04-04 19:05:00|123.25|122.15|123.51|122.41|123.52|122.42|123.21|122.11|329
1649073600000|2022-04-04 12:00:00|125.99|124.89|125.67|124.57|126.01|124.91|125.66|124.56|293
1649099400000|2022-04-04 19:10:00|123.5|122.4|123.33|122.23|123.56|122.46|123.24|122.14|255
1649073900000|2022-04-04 12:05:00|125.66|124.56|125.96|124.86|125.97|124.87|125.54|124.44|289
1649099700000|2022-04-04 19:15:00|123.34|122.24|123.22|122.12|123.37|122.27|123.09|121.99|360
1649074200000|2022-04-04 12:10:00|125.95|124.85|126.13|125.03|126.13|125.03|125.9|124.8|264
1649100000000|2022-04-04 19:20:00|123.21|122.11|123.22|122.12|123.25|122.15|123.09|121.99|306
1649074500000|2022-04-04 12:15:00|126.12|125.02|126.03|124.93|126.14|125.04|126.02|124.92|306
1649100300000|2022-04-04 19:25:00|123.21|122.11|123.38|122.28|123.4|122.3|123.14|122.04|298
1649074800000|2022-04-04 12:20:00|126.02|124.92|126.12|125.02|126.17|125.07|125.9|124.8|361
1649100600000|2022-04-04 19:30:00|123.37|122.27|123.59|122.49|123.66|122.56|123.28|122.18|387
1649075100000|2022-04-04 12:25:00|126.13|125.03|125.94|124.84|126.15|125.05|125.88|124.78|307
1649100900000|2022-04-04 19:35:00|123.56|122.46|123.53|122.43|123.56|122.46|123.44|122.34|290
1649075400000|2022-04-04 12:30:00|125.95|124.85|125.43|124.33|125.95|124.85|125.41|124.31|332
1649101200000|2022-04-04 19:40:00|123.52|122.42|123.63|122.53|123.74|122.64|123.5|122.4|390
1649075700000|2022-04-04 12:35:00|125.41|124.31|125.51|124.41|125.6|124.5|125.32|124.22|351
1649101500000|2022-04-04 19:45:00|123.62|122.52|123.59|122.49|123.74|122.64|123.5|122.4|320
1649076000000|2022-04-04 12:40:00|125.52|124.42|125.33|124.23|125.7|124.6|125.3|124.2|324
1649101800000|2022-04-04 19:50:00|123.64|122.54|123.72|122.62|123.78|122.68|123.6|122.5|421
1649076300000|2022-04-04 12:45:00|125.32|124.22|124.85|123.75|125.32|124.22|124.78|123.68|422
1649102100000|2022-04-04 19:55:00|123.68|122.58|123.86|122.76|123.94|122.84|123.64|122.54|315
1649076600000|2022-04-04 12:50:00|124.86|123.76|124.97|123.87|125.09|123.99|124.82|123.72|417
1649102400000|2022-04-04 20:00:00|123.87|122.77|123.63|122.53|123.88|122.78|123.6|122.5|343
1649076900000|2022-04-04 12:55:00|124.98|123.88|125.22|124.12|125.24|124.14|124.98|123.88|282
1649102700000|2022-04-04 20:05:00|123.62|122.52|123.49|122.39|123.64|122.54|123.23|122.13|319
1649077200000|2022-04-04 13:00:00|125.23|124.13|125.13|124.03|125.37|124.27|125.13|124.03|332
1649103000000|2022-04-04 20:10:00|123.5|122.4|123.54|122.44|123.7|122.6|123.44|122.34|390
1649077500000|2022-04-04 13:05:00|125.14|124.04|125.4|124.3|125.41|124.31|124.98|123.88|395
1649103300000|2022-04-04 20:15:00|123.55|122.45|124.23|123.13|124.25|123.15|123.55|122.45|425
1649077800000|2022-04-04 13:10:00|125.42|124.32|125.35|124.25|125.51|124.41|125.31|124.21|267
1649103600000|2022-04-04 20:20:00|124.24|123.14|124.48|123.38|124.68|123.58|124.21|123.11|350
1649078100000|2022-04-04 13:15:00|125.34|124.24|125.21|124.11|125.43|124.33|125.01|123.91|287
1649103900000|2022-04-04 20:25:00|124.49|123.39|124.46|123.36|124.68|123.58|124.36|123.26|380
1649078400000|2022-04-04 13:20:00|125.2|124.1|125.25|124.15|125.3|124.2|125.12|124.02|221
1649104200000|2022-04-04 20:30:00|124.47|123.37|124.33|123.23|124.6|123.5|124.13|123.03|428
1649078700000|2022-04-04 13:25:00|125.24|124.14|125.07|123.97|125.31|124.21|125.06|123.96|317
1649104500000|2022-04-04 20:35:00|124.34|123.24|124.53|123.43|124.6|123.5|124.25|123.15|299
1649079000000|2022-04-04 13:30:00|125.06|123.96|124.76|123.66|125.18|124.08|124.49|123.39|513
1649104800000|2022-04-04 20:40:00|124.52|123.42|124.71|123.61|124.73|123.63|124.5|123.4|356
1649079300000|2022-04-04 13:35:00|124.77|123.67|125.53|124.43|125.7|124.6|124.69|123.59|508
1649105100000|2022-04-04 20:45:00|124.72|123.62|124.54|123.44|124.74|123.64|124.44|123.34|293
1649079600000|2022-04-04 13:40:00|125.54|124.44|125.53|124.43|125.79|124.69|125.5|124.4|467
1649105400000|2022-04-04 20:50:00|124.55|123.45|124.57|123.47|124.67|123.57|124.43|123.33|260
1649079900000|2022-04-04 13:45:00|125.52|124.42|125.63|124.53|125.66|124.56|125.25|124.15|480
1649105700000|2022-04-04 20:55:00|124.59|123.49|124.61|123.51|124.66|123.56|124.47|123.37|269
1649080200000|2022-04-04 13:50:00|125.64|124.54|125.55|124.45|125.81|124.71|125.45|124.35|555
1649106000000|2022-04-04 21:00:00|124.62|123.52|124.8|123.7|124.84|123.74|124.59|123.49|170
1649080500000|2022-04-04 13:55:00|125.57|124.47|125.68|124.58|125.79|124.69|125.54|124.44|470
1649106300000|2022-04-04 21:05:00|124.79|123.69|124.6|123.5|124.79|123.69|124.6|123.5|112
1649080800000|2022-04-04 14:00:00|125.66|124.56|125.97|124.87|125.97|124.87|125.52|124.42|470
1649106600000|2022-04-04 21:10:00|124.61|123.51|124.8|123.7|124.84|123.74|124.12|123.02|407
1649081100000|2022-04-04 14:05:00|125.98|124.88|125.86|124.76|125.98|124.88|125.77|124.67|442
1649106900000|2022-04-04 21:15:00|124.81|123.71|124.74|123.64|124.81|123.71|124.65|123.55|225
1649081400000|2022-04-04 14:10:00|125.83|124.73|125.71|124.61|126.08|124.98|125.57|124.47|569
1649107200000|2022-04-04 21:20:00|124.73|123.63|124.76|123.66|124.88|123.78|124.69|123.59|137
1649081700000|2022-04-04 14:15:00|125.69|124.59|125.55|124.45|125.69|124.59|125.35|124.25|382
1649107500000|2022-04-04 21:25:00|124.75|123.65|124.85|123.75|124.9|123.8|124.72|123.62|180
1649082000000|2022-04-04 14:20:00|125.54|124.44|125.41|124.31|125.7|124.6|125.4|124.3|369
1649107800000|2022-04-04 21:30:00|124.84|123.74|124.67|123.57|124.89|123.79|124.65|123.55|193
1649082300000|2022-04-04 14:25:00|125.42|124.32|125.45|124.35|125.58|124.48|125.34|124.24|320
1649108100000|2022-04-04 21:35:00|124.68|123.58|124.65|123.55|124.73|123.63|124.59|123.49|127
1649082600000|2022-04-04 14:30:00|125.46|124.36|125.31|124.21|125.59|124.49|125.26|124.16|417
1649108400000|2022-04-04 21:40:00|124.64|123.54|124.76|123.66|124.86|123.76|124.64|123.54|127
1649082900000|2022-04-04 14:35:00|125.32|124.22|125.37|124.27|125.57|124.47|125.22|124.12|407
1649108700000|2022-04-04 21:45:00|124.77|123.67|124.89|123.79|124.92|123.82|124.73|123.63|154
1649083200000|2022-04-04 14:40:00|125.36|124.26|125.36|124.26|125.8|124.7|125.31|124.21|477
1649109000000|2022-04-04 21:50:00|124.9|123.8|124.73|123.63|124.93|123.83|124.73|123.63|151
1649083500000|2022-04-04 14:45:00|125.35|124.25|125.32|124.22|125.71|124.61|125.3|124.2|547
1649109300000|2022-04-04 21:55:00|124.74|123.64|124.79|123.69|124.92|123.82|124.61|123.51|215
1649083800000|2022-04-04 14:50:00|125.34|124.24|125.41|124.31|125.56|124.46|125.31|124.21|457
1649109600000|2022-04-04 22:00:00|124.8|123.7|124.83|123.73|124.91|123.81|124.75|123.65|229
1649084100000|2022-04-04 14:55:00|125.4|124.3|125.36|124.26|125.53|124.43|125.24|124.14|434
1649109900000|2022-04-04 22:05:00|124.82|123.72|124.62|123.52|124.82|123.72|124.6|123.5|237
1649084400000|2022-04-04 15:00:00|125.34|124.24|124.75|123.65|125.55|124.45|124.7|123.6|461
1649110200000|2022-04-04 22:10:00|124.61|123.51|124.67|123.57|124.69|123.59|124.55|123.45|238
1649084700000|2022-04-04 15:05:00|124.77|123.67|123.94|122.84|124.97|123.87|123.47|122.37|711
1649110500000|2022-04-04 22:15:00|124.66|123.56|124.58|123.48|124.68|123.58|124.54|123.44|254
1649085000000|2022-04-04 15:10:00|123.95|122.85|123.94|122.84|124.16|123.06|123.5|122.4|672
1649110800000|2022-04-04 22:20:00|124.57|123.47|124.67|123.57|124.69|123.59|124.55|123.45|197
1649085300000|2022-04-04 15:15:00|123.95|122.85|123.91|122.81|124.17|123.07|123.7|122.6|613
1649085600000|2022-04-04 15:20:00|123.92|122.82|124.12|123.02|124.29|123.19|123.88|122.78|465
1649111100000|2022-04-04 22:25:00|124.66|123.56|124.69|123.59|124.82|123.72|124.65|123.55|196
1649085900000|2022-04-04 15:25:00|124.11|123.01|124.36|123.26|124.4|123.3|123.98|122.88|518
1649111400000|2022-04-04 22:30:00|124.68|123.58|124.87|123.77|124.89|123.79|124.66|123.56|175
1649086200000|2022-04-04 15:30:00|124.37|123.27|124.53|123.43|124.57|123.47|124.21|123.11|518
1649086500000|2022-04-04 15:35:00|124.54|123.44|124.26|123.16|124.66|123.56|124.11|123.01|517
1649111700000|2022-04-04 22:35:00|124.86|123.76|125.16|124.06|125.18|124.08|124.82|123.72|213
1649086800000|2022-04-04 15:40:00|124.27|123.17|124.15|123.05|124.37|123.27|124.08|122.98|449
1649112000000|2022-04-04 22:40:00|125.17|124.07|125.19|124.09|125.28|124.18|125.05|123.95|345
1649087100000|2022-04-04 15:45:00|124.14|123.04|124.15|123.05|124.36|123.26|124.01|122.91|472
1649112300000|2022-04-04 22:45:00|125.18|124.08|125.5|124.4|125.65|124.55|125.18|124.08|347
1649087400000|2022-04-04 15:50:00|124.14|123.04|124.35|123.25|124.39|123.29|124.11|123.01|425
1649112600000|2022-04-04 22:50:00|125.51|124.41|125.51|124.41|125.84|124.74|125.45|124.35|388
1649087700000|2022-04-04 15:55:00|124.34|123.24|123.94|122.84|124.36|123.26|123.76|122.66|465
1649112900000|2022-04-04 22:55:00|125.5|124.4|125.43|124.33|125.58|124.48|125.41|124.31|191
1649088000000|2022-04-04 16:00:00|123.95|122.85|123.6|122.5|124.14|123.04|123.33|122.23|620
1649113200000|2022-04-04 23:00:00|125.42|124.32|125.56|124.46|125.66|124.56|125.42|124.32|176
1649088300000|2022-04-04 16:05:00|123.61|122.51|124.02|122.92|124.05|122.95|123.42|122.32|424
1649113500000|2022-04-04 23:05:00|125.57|124.47|125.54|124.44|125.64|124.54|125.5|124.4|169
1649088600000|2022-04-04 16:10:00|124.01|122.91|124.28|123.18|124.36|123.26|124.01|122.91|368
1649113800000|2022-04-04 23:10:00|125.55|124.45|125.53|124.43|125.61|124.51|125.45|124.35|183
1649088900000|2022-04-04 16:15:00|124.29|123.19|124.5|123.4|124.6|123.5|124.24|123.14|408
1649114100000|2022-04-04 23:15:00|125.54|124.44|125.46|124.36|125.55|124.45|125.43|124.33|206
1649089200000|2022-04-04 16:20:00|124.52|123.42|124.29|123.19|124.54|123.44|124.2|123.1|385
1649114400000|2022-04-04 23:20:00|125.47|124.37|125.52|124.42|125.62|124.52|125.24|124.14|256
1649089500000|2022-04-04 16:25:00|124.3|123.2|124.25|123.15|124.42|123.32|124.19|123.09|364
1649114700000|2022-04-04 23:25:00|125.53|124.43|125.55|124.45|125.62|124.52|125.39|124.29|244
1649089800000|2022-04-04 16:30:00|124.26|123.16|124.49|123.39|124.55|123.45|124.23|123.13|373
1649115000000|2022-04-04 23:30:00|125.54|124.44|125.75|124.65|125.76|124.66|125.16|124.06|421
1649090100000|2022-04-04 16:35:00|124.48|123.38|124.33|123.23|124.5|123.4|124.12|123.02|409
1649115300000|2022-04-04 23:35:00|125.77|124.67|125.66|124.56|125.99|124.89|125.5|124.4|383
1649090400000|2022-04-04 16:40:00|124.34|123.24|124.28|123.18|124.43|123.33|124.04|122.94|407
1649115600000|2022-04-04 23:40:00|125.67|124.57|125.55|124.45|125.77|124.67|125.42|124.32|273
1649090700000|2022-04-04 16:45:00|124.27|123.17|124.72|123.62|124.86|123.76|124.22|123.12|408
1649115900000|2022-04-04 23:45:00|125.56|124.46|125.23|124.13|125.56|124.46|125.19|124.09|328
1649091000000|2022-04-04 16:50:00|124.71|123.61|124.52|123.42|124.71|123.61|124.36|123.26|408
1649116200000|2022-04-04 23:50:00|125.22|124.12|125.33|124.23|125.33|124.23|125.19|124.09|143
1649091300000|2022-04-04 16:55:00|124.5|123.4|124.32|123.22|124.5|123.4|124.3|123.2|318
1649116500000|2022-04-04 23:55:00|125.3|124.2|125.31|124.21|125.38|124.28|125.23|124.13|219
1649091600000|2022-04-04 17:00:00|124.31|123.21|124.33|123.23|124.52|123.42|124.31|123.21|330
1649116800000|2022-04-05 00:00:00|125.32|124.22|125.84|124.74|125.86|124.76|125.31|124.21|373
1649117100000|2022-04-05 00:05:00|125.87|124.77|125.76|124.66|125.87|124.77|125.72|124.62|280
1649091900000|2022-04-04 17:05:00|124.32|123.22|123.91|122.81|124.35|123.25|123.71|122.61|517
1649117400000|2022-04-05 00:10:00|125.75|124.65|125.54|124.44|125.77|124.67|125.51|124.41|247
1649092200000|2022-04-04 17:10:00|123.92|122.82|124.05|122.95|124.16|123.06|123.89|122.79|409
1649117700000|2022-04-05 00:15:00|125.55|124.45|125.44|124.34|125.59|124.49|125.34|124.24|207
1649092500000|2022-04-04 17:15:00|124.04|122.94|124.13|123.03|124.15|123.05|123.92|122.82|416
1649118000000|2022-04-05 00:20:00|125.43|124.33|125.25|124.15|125.52|124.42|125.24|124.14|197
1649092800000|2022-04-04 17:20:00|124.14|123.04|124.16|123.06|124.25|123.15|124.11|123.01|414
1649118300000|2022-04-05 00:25:00|125.26|124.16|125.28|124.18|125.3|124.2|125.23|124.13|167
1649093100000|2022-04-04 17:25:00|124.15|123.05|124.04|122.94|124.17|123.07|123.91|122.81|359
1649118600000|2022-04-05 00:30:00|125.29|124.19|125.15|124.05|125.47|124.37|125.13|124.03|233
1649093400000|2022-04-04 17:30:00|124.05|122.95|123.87|122.77|124.06|122.96|123.86|122.76|299
1649118900000|2022-04-05 00:35:00|125.14|124.04|125.24|124.14|125.27|124.17|125.05|123.95|245
1649093700000|2022-04-04 17:35:00|123.88|122.78|123.64|122.54|123.89|122.79|123.52|122.42|337
1649119200000|2022-04-05 00:40:00|125.23|124.13|125.28|124.18|125.34|124.24|125.15|124.05|188
1649094000000|2022-04-04 17:40:00|123.63|122.53|122.19|121.09|123.66|122.56|121.78|120.68|631
1649119500000|2022-04-05 00:45:00|125.27|124.17|125.43|124.33|125.44|124.34|125.25|124.15|99
1649094300000|2022-04-04 17:45:00|122.2|121.1|122.28|121.18|122.59|121.49|122.18|121.08|695
1649119800000|2022-04-05 00:50:00|125.44|124.34|125.42|124.32|125.53|124.43|125.39|124.29|153
1649094600000|2022-04-04 17:50:00|122.33|121.23|122.63|121.53|122.67|121.57|121.99|120.89|530
1649120100000|2022-04-05 00:55:00|125.41|124.31|125.37|124.27|125.45|124.35|125.28|124.18|194
1649094900000|2022-04-04 17:55:00|122.65|121.55|122.72|121.62|122.9|121.8|122.62|121.52|512
1649120400000|2022-04-05 01:00:00|125.36|124.26|125.63|124.53|125.63|124.53|125.34|124.24|238
1649095200000|2022-04-04 18:00:00|122.71|121.61|122.51|121.41|122.78|121.68|122.2|121.1|510
1649120700000|2022-04-05 01:05:00|125.6|124.5|125.66|124.56|125.69|124.59|125.59|124.49|208
1649095500000|2022-04-04 18:05:00|122.5|121.4|122.14|121.04|122.64|121.54|122|120.9|559
1649121000000|2022-04-05 01:10:00|125.64|124.54|125.6|124.5|125.68|124.58|125.56|124.46|169
1649095800000|2022-04-04 18:10:00|122.15|121.05|122.41|121.31|122.42|121.32|121.93|120.83|572
1649121300000|2022-04-05 01:15:00|125.61|124.51|125.58|124.48|125.63|124.53|125.54|124.44|160
1649096100000|2022-04-04 18:15:00|122.42|121.32|122.66|121.56|122.74|121.64|122.21|121.11|445
1649121600000|2022-04-05 01:20:00|125.59|124.49|125.53|124.43|125.59|124.49|125.49|124.39|169
1649096400000|2022-04-04 18:20:00|122.67|121.57|122.55|121.45|122.73|121.63|122.42|121.32|421
1649121900000|2022-04-05 01:25:00|125.52|124.42|125.45|124.35|125.56|124.46|125.44|124.34|114
1649096700000|2022-04-04 18:25:00|122.56|121.46|122.41|121.31|122.56|121.46|122.33|121.23|364
1649122200000|2022-04-05 01:30:00|125.44|124.34|125.52|124.42|125.53|124.43|125.44|124.34|67
1649097000000|2022-04-04 18:30:00|122.42|121.32|122.62|121.52|122.62|121.52|122.24|121.14|342
1649122500000|2022-04-05 01:35:00|125.51|124.41|125.54|124.44|125.56|124.46|125.49|124.39|109
1649097300000|2022-04-04 18:35:00|122.64|121.54|122.73|121.63|122.79|121.69|122.53|121.43|262
1649122800000|2022-04-05 01:40:00|125.53|124.43|125.62|124.52|125.64|124.54|125.51|124.41|162
1649097600000|2022-04-04 18:40:00|122.74|121.64|122.93|121.83|122.95|121.85|122.64|121.54|323
1649123100000|2022-04-05 01:45:00|125.64|124.54|125.85|124.75|125.87|124.77|125.61|124.51|188
1649097900000|2022-04-04 18:45:00|122.94|121.84|123.22|122.12|123.24|122.14|122.91|121.81|369
1649123400000|2022-04-05 01:50:00|125.86|124.76|125.86|124.76|125.92|124.82|125.75|124.65|169
1649098200000|2022-04-04 18:50:00|123.23|122.13|123.24|122.14|123.33|122.23|123.12|122.02|377
1649123700000|2022-04-05 01:55:00|125.87|124.77|125.88|124.78|125.93|124.83|125.83|124.73|126
1649098500000|2022-04-04 18:55:00|123.25|122.15|123.17|122.07|123.34|122.24|123.14|122.04|295
1649124000000|2022-04-05 02:00:00|125.87|124.77|126.11|125.01|126.14|125.04|125.87|124.77|140
1649098800000|2022-04-04 19:00:00|123.18|122.08|123.24|122.14|123.25|122.15|123.07|121.97|288
1649124300000|2022-04-05 02:05:00|126.12|125.02|126.04|124.94|126.14|125.04|125.95|124.85|131
1649099100000|2022-04-04 19:05:00|123.25|122.15|123.51|122.41|123.52|122.42|123.21|122.11|329
1649124600000|2022-04-05 02:10:00|126.03|124.93|126.11|125.01|126.14|125.04|126.02|124.92|163
1649099400000|2022-04-04 19:10:00|123.5|122.4|123.33|122.23|123.56|122.46|123.24|122.14|255
1649124900000|2022-04-05 02:15:00|126.12|125.02|125.99|124.89|126.17|125.07|125.96|124.86|169
1649099700000|2022-04-04 19:15:00|123.34|122.24|123.22|122.12|123.37|122.27|123.09|121.99|360
1649125200000|2022-04-05 02:20:00|126|124.9|125.97|124.87|126|124.9|125.95|124.85|164
1649100000000|2022-04-04 19:20:00|123.21|122.11|123.22|122.12|123.25|122.15|123.09|121.99|306
1649125500000|2022-04-05 02:25:00|125.98|124.88|125.96|124.86|125.99|124.89|125.94|124.84|165
1649100300000|2022-04-04 19:25:00|123.21|122.11|123.38|122.28|123.4|122.3|123.14|122.04|298
1649125800000|2022-04-05 02:30:00|125.95|124.85|125.96|124.86|125.98|124.88|125.86|124.76|211
1649100600000|2022-04-04 19:30:00|123.37|122.27|123.59|122.49|123.66|122.56|123.28|122.18|387
1649126100000|2022-04-05 02:35:00|125.95|124.85|125.96|124.86|125.98|124.88|125.91|124.81|179
1649100900000|2022-04-04 19:35:00|123.56|122.46|123.53|122.43|123.56|122.46|123.44|122.34|290
1649126400000|2022-04-05 02:40:00|125.95|124.85|125.99|124.89|126.04|124.94|125.92|124.82|166
1649101200000|2022-04-04 19:40:00|123.52|122.42|123.63|122.53|123.74|122.64|123.5|122.4|390
1649126700000|2022-04-05 02:45:00|125.98|124.88|125.85|124.75|126|124.9|125.8|124.7|179
1649101500000|2022-04-04 19:45:00|123.62|122.52|123.59|122.49|123.74|122.64|123.5|122.4|320
1649127000000|2022-04-05 02:50:00|125.84|124.74|125.86|124.76|125.9|124.8|125.82|124.72|180
1649101800000|2022-04-04 19:50:00|123.64|122.54|123.72|122.62|123.78|122.68|123.6|122.5|421
1649127300000|2022-04-05 02:55:00|125.85|124.75|125.83|124.73|125.87|124.77|125.81|124.71|188
1649102100000|2022-04-04 19:55:00|123.68|122.58|123.86|122.76|123.94|122.84|123.64|122.54|315
1649127600000|2022-04-05 03:00:00|125.82|124.72|125.92|124.82|125.94|124.84|125.82|124.72|185
1649102400000|2022-04-04 20:00:00|123.87|122.77|123.63|122.53|123.88|122.78|123.6|122.5|343
1649127900000|2022-04-05 03:05:00|125.93|124.83|125.94|124.84|126|124.9|125.91|124.81|207
1649102700000|2022-04-04 20:05:00|123.62|122.52|123.49|122.39|123.64|122.54|123.23|122.13|319
1649128200000|2022-04-05 03:10:00|125.96|124.86|125.98|124.88|126.06|124.96|125.92|124.82|209
1649103000000|2022-04-04 20:10:00|123.5|122.4|123.54|122.44|123.7|122.6|123.44|122.34|390
1649128500000|2022-04-05 03:15:00|125.97|124.87|125.72|124.62|126.03|124.93|125.69|124.59|184
1649103300000|2022-04-04 20:15:00|123.55|122.45|124.23|123.13|124.25|123.15|123.55|122.45|425
1649128800000|2022-04-05 03:20:00|125.73|124.63|125.84|124.74|125.86|124.76|125.71|124.61|134
1649103600000|2022-04-04 20:20:00|124.24|123.14|124.48|123.38|124.68|123.58|124.21|123.11|350
1649129100000|2022-04-05 03:25:00|125.85|124.75|125.85|124.75|125.88|124.78|125.79|124.69|146
1649103900000|2022-04-04 20:25:00|124.49|123.39|124.46|123.36|124.68|123.58|124.36|123.26|380
1649129400000|2022-04-05 03:30:00|125.86|124.76|125.83|124.73|125.89|124.79|125.74|124.64|198
1649104200000|2022-04-04 20:30:00|124.47|123.37|124.33|123.23|124.6|123.5|124.13|123.03|428
1649129700000|2022-04-05 03:35:00|125.84|124.74|125.74|124.64|125.84|124.74|125.71|124.61|225
1649104500000|2022-04-04 20:35:00|124.34|123.24|124.53|123.43|124.6|123.5|124.25|123.15|299
1649130000000|2022-04-05 03:40:00|125.75|124.65|125.83|124.73|125.86|124.76|125.74|124.64|213
1649104800000|2022-04-04 20:40:00|124.52|123.42|124.71|123.61|124.73|123.63|124.5|123.4|356
1649130300000|2022-04-05 03:45:00|125.84|124.74|125.82|124.72|125.85|124.75|125.8|124.7|194
1649105100000|2022-04-04 20:45:00|124.72|123.62|124.54|123.44|124.74|123.64|124.44|123.34|293
1649130600000|2022-04-05 03:50:00|125.83|124.73|125.62|124.52|125.85|124.75|125.6|124.5|203
1649105400000|2022-04-04 20:50:00|124.55|123.45|124.57|123.47|124.67|123.57|124.43|123.33|260
1649130900000|2022-04-05 03:55:00|125.61|124.51|125.52|124.42|125.66|124.56|125.48|124.38|229
1649105700000|2022-04-04 20:55:00|124.59|123.49|124.61|123.51|124.66|123.56|124.47|123.37|269
1649131200000|2022-04-05 04:00:00|125.53|124.43|125.81|124.71|125.85|124.75|125.5|124.4|252
1649106000000|2022-04-04 21:00:00|124.62|123.52|124.8|123.7|124.84|123.74|124.59|123.49|170
1649131500000|2022-04-05 04:05:00|125.82|124.72|125.74|124.64|125.86|124.76|125.71|124.61|171
1649106300000|2022-04-04 21:05:00|124.79|123.69|124.6|123.5|124.79|123.69|124.6|123.5|112
1649131800000|2022-04-05 04:10:00|125.73|124.63|125.77|124.67|125.82|124.72|125.73|124.63|191
1649106600000|2022-04-04 21:10:00|124.61|123.51|124.8|123.7|124.84|123.74|124.12|123.02|407
1649132100000|2022-04-05 04:15:00|125.79|124.69|125.8|124.7|125.82|124.72|125.77|124.67|141
1649106900000|2022-04-04 21:15:00|124.81|123.71|124.74|123.64|124.81|123.71|124.65|123.55|225
1649132400000|2022-04-05 04:20:00|125.79|124.69|125.79|124.69|125.82|124.72|125.78|124.68|180
1649107200000|2022-04-04 21:20:00|124.73|123.63|124.76|123.66|124.88|123.78|124.69|123.59|137
1649132700000|2022-04-05 04:25:00|125.78|124.68|125.81|124.71|125.81|124.71|125.77|124.67|124
1649107500000|2022-04-04 21:25:00|124.75|123.65|124.85|123.75|124.9|123.8|124.72|123.62|180
1649133000000|2022-04-05 04:30:00|125.8|124.7|125.9|124.8|125.91|124.81|125.79|124.69|78
1649107800000|2022-04-04 21:30:00|124.84|123.74|124.67|123.57|124.89|123.79|124.65|123.55|193
1649133300000|2022-04-05 04:35:00|125.91|124.81|125.94|124.84|125.95|124.85|125.9|124.8|87
1649108100000|2022-04-04 21:35:00|124.68|123.58|124.65|123.55|124.73|123.63|124.59|123.49|127
1649133600000|2022-04-05 04:40:00|125.93|124.83|126.02|124.92|126.11|125.01|125.89|124.79|177
1649108400000|2022-04-04 21:40:00|124.64|123.54|124.76|123.66|124.86|123.76|124.64|123.54|127
1649133900000|2022-04-05 04:45:00|126.03|124.93|126.13|125.03|126.17|125.07|126|124.9|159
1649108700000|2022-04-04 21:45:00|124.77|123.67|124.89|123.79|124.92|123.82|124.73|123.63|154
1649134200000|2022-04-05 04:50:00|126.14|125.04|126.02|124.92|126.22|125.12|126|124.9|177
1649109000000|2022-04-04 21:50:00|124.9|123.8|124.73|123.63|124.93|123.83|124.73|123.63|151
1649134500000|2022-04-05 04:55:00|126.01|124.91|125.99|124.89|126.03|124.93|125.96|124.86|197
1649109300000|2022-04-04 21:55:00|124.74|123.64|124.79|123.69|124.92|123.82|124.61|123.51|215
1649134800000|2022-04-05 05:00:00|126|124.9|126.13|125.03|126.15|125.05|125.98|124.88|180
1649109600000|2022-04-04 22:00:00|124.8|123.7|124.83|123.73|124.91|123.81|124.75|123.65|229
1649135100000|2022-04-05 05:05:00|126.14|125.04|126.23|125.13|126.23|125.13|126.12|125.02|145
1649109900000|2022-04-04 22:05:00|124.82|123.72|124.62|123.52|124.82|123.72|124.6|123.5|237
1649135400000|2022-04-05 05:10:00|126.22|125.12|126.23|125.13|126.26|125.16|126.19|125.09|179
1649110200000|2022-04-04 22:10:00|124.61|123.51|124.67|123.57|124.69|123.59|124.55|123.45|238
1649135700000|2022-04-05 05:15:00|126.24|125.14|126.24|125.14|126.29|125.19|126.19|125.09|236
1649110500000|2022-04-04 22:15:00|124.66|123.56|124.58|123.48|124.68|123.58|124.54|123.44|254
1649136000000|2022-04-05 05:20:00|126.25|125.15|126.13|125.03|126.25|125.15|126.08|124.98|203
1649110800000|2022-04-04 22:20:00|124.57|123.47|124.67|123.57|124.69|123.59|124.55|123.45|197
1649136300000|2022-04-05 05:25:00|126.12|125.02|126.26|125.16|126.26|125.16|126.08|124.98|160
1649111100000|2022-04-04 22:25:00|124.66|123.56|124.69|123.59|124.82|123.72|124.65|123.55|196
1649136600000|2022-04-05 05:30:00|126.27|125.17|126.44|125.34|126.45|125.35|126.26|125.16|170
1649111400000|2022-04-04 22:30:00|124.68|123.58|124.87|123.77|124.89|123.79|124.66|123.56|175
1649136900000|2022-04-05 05:35:00|126.46|125.36|126.45|125.35|126.5|125.4|126.44|125.34|198
1649111700000|2022-04-04 22:35:00|124.86|123.76|125.16|124.06|125.18|124.08|124.82|123.72|213
1649137200000|2022-04-05 05:40:00|126.46|125.36|126.42|125.32|126.47|125.37|126.41|125.31|159
1649112000000|2022-04-04 22:40:00|125.17|124.07|125.19|124.09|125.28|124.18|125.05|123.95|345
1649137500000|2022-04-05 05:45:00|126.41|125.31|126.43|125.33|126.45|125.35|126.25|125.15|290
1649112300000|2022-04-04 22:45:00|125.18|124.08|125.5|124.4|125.65|124.55|125.18|124.08|347
1649137800000|2022-04-05 05:50:00|126.45|125.35|126.43|125.33|126.46|125.36|126.41|125.31|149
1649112600000|2022-04-04 22:50:00|125.51|124.41|125.51|124.41|125.84|124.74|125.45|124.35|388
1649138100000|2022-04-05 05:55:00|126.42|125.32|126.46|125.36|126.48|125.38|126.38|125.28|229
1649112900000|2022-04-04 22:55:00|125.5|124.4|125.43|124.33|125.58|124.48|125.41|124.31|191
1649138400000|2022-04-05 06:00:00|126.45|125.35|126.49|125.39|126.52|125.42|126.4|125.3|219
1649113200000|2022-04-04 23:00:00|125.42|124.32|125.56|124.46|125.66|124.56|125.42|124.32|176
1649113500000|2022-04-04 23:05:00|125.57|124.47|125.54|124.44|125.64|124.54|125.5|124.4|169
1649138700000|2022-04-05 06:05:00|126.48|125.38|126.55|125.45|126.58|125.48|126.44|125.34|176
1649113800000|2022-04-04 23:10:00|125.55|124.45|125.53|124.43|125.61|124.51|125.45|124.35|183
1649139000000|2022-04-05 06:10:00|126.54|125.44|126.56|125.46|126.6|125.5|126.53|125.43|216
1649114100000|2022-04-04 23:15:00|125.54|124.44|125.46|124.36|125.55|124.45|125.43|124.33|206
1649139300000|2022-04-05 06:15:00|126.55|125.45|126.49|125.39|126.57|125.47|126.47|125.37|240
1649114400000|2022-04-04 23:20:00|125.47|124.37|125.52|124.42|125.62|124.52|125.24|124.14|256
1649139600000|2022-04-05 06:20:00|126.48|125.38|126.4|125.3|126.5|125.4|126.31|125.21|242
1649114700000|2022-04-04 23:25:00|125.53|124.43|125.55|124.45|125.62|124.52|125.39|124.29|244
1649139900000|2022-04-05 06:25:00|126.39|125.29|126.41|125.31|126.49|125.39|126.36|125.26|189
1649115000000|2022-04-04 23:30:00|125.54|124.44|125.75|124.65|125.76|124.66|125.16|124.06|421
1649140200000|2022-04-05 06:30:00|126.4|125.3|126.42|125.32|126.45|125.35|126.39|125.29|160
1649115300000|2022-04-04 23:35:00|125.77|124.67|125.66|124.56|125.99|124.89|125.5|124.4|383
1649140500000|2022-04-05 06:35:00|126.43|125.33|126.5|125.4|126.52|125.42|126.42|125.32|119
1649115600000|2022-04-04 23:40:00|125.67|124.57|125.55|124.45|125.77|124.67|125.42|124.32|273
1649140800000|2022-04-05 06:40:00|126.49|125.39|126.44|125.34|126.52|125.42|126.44|125.34|88
1649115900000|2022-04-04 23:45:00|125.56|124.46|125.23|124.13|125.56|124.46|125.19|124.09|328
1649141100000|2022-04-05 06:45:00|126.43|125.33|126.42|125.32|126.5|125.4|126.41|125.31|111
1649116200000|2022-04-04 23:50:00|125.22|124.12|125.33|124.23|125.33|124.23|125.19|124.09|143
1649141400000|2022-04-05 06:50:00|126.43|125.33|126.09|124.99|126.45|125.35|125.93|124.83|348
1649116500000|2022-04-04 23:55:00|125.3|124.2|125.31|124.21|125.38|124.28|125.23|124.13|219
1649141700000|2022-04-05 06:55:00|126.08|124.98|125.97|124.87|126.09|124.99|125.92|124.82|223
1649116800000|2022-04-05 00:00:00|125.32|124.22|125.84|124.74|125.86|124.76|125.31|124.21|373
1649117100000|2022-04-05 00:05:00|125.87|124.77|125.76|124.66|125.87|124.77|125.72|124.62|280
1649117400000|2022-04-05 00:10:00|125.75|124.65|125.54|124.44|125.77|124.67|125.51|124.41|247
1649117700000|2022-04-05 00:15:00|125.55|124.45|125.44|124.34|125.59|124.49|125.34|124.24|207
1649118000000|2022-04-05 00:20:00|125.43|124.33|125.25|124.15|125.52|124.42|125.24|124.14|197
1649118300000|2022-04-05 00:25:00|125.26|124.16|125.28|124.18|125.3|124.2|125.23|124.13|167
1649118600000|2022-04-05 00:30:00|125.29|124.19|125.15|124.05|125.47|124.37|125.13|124.03|233
1649118900000|2022-04-05 00:35:00|125.14|124.04|125.24|124.14|125.27|124.17|125.05|123.95|245
1649119200000|2022-04-05 00:40:00|125.23|124.13|125.28|124.18|125.34|124.24|125.15|124.05|188
1649119500000|2022-04-05 00:45:00|125.27|124.17|125.43|124.33|125.44|124.34|125.25|124.15|99
1649119800000|2022-04-05 00:50:00|125.44|124.34|125.42|124.32|125.53|124.43|125.39|124.29|153
1649120100000|2022-04-05 00:55:00|125.41|124.31|125.37|124.27|125.45|124.35|125.28|124.18|194
1649120400000|2022-04-05 01:00:00|125.36|124.26|125.63|124.53|125.63|124.53|125.34|124.24|238
1649120700000|2022-04-05 01:05:00|125.6|124.5|125.66|124.56|125.69|124.59|125.59|124.49|208
1649121000000|2022-04-05 01:10:00|125.64|124.54|125.6|124.5|125.68|124.58|125.56|124.46|169
1649121300000|2022-04-05 01:15:00|125.61|124.51|125.58|124.48|125.63|124.53|125.54|124.44|160
1649121600000|2022-04-05 01:20:00|125.59|124.49|125.53|124.43|125.59|124.49|125.49|124.39|169
1649121900000|2022-04-05 01:25:00|125.52|124.42|125.45|124.35|125.56|124.46|125.44|124.34|114
1649122200000|2022-04-05 01:30:00|125.44|124.34|125.52|124.42|125.53|124.43|125.44|124.34|67
1649122500000|2022-04-05 01:35:00|125.51|124.41|125.54|124.44|125.56|124.46|125.49|124.39|109
1649122800000|2022-04-05 01:40:00|125.53|124.43|125.62|124.52|125.64|124.54|125.51|124.41|162
1649123100000|2022-04-05 01:45:00|125.64|124.54|125.85|124.75|125.87|124.77|125.61|124.51|188
1649123400000|2022-04-05 01:50:00|125.86|124.76|125.86|124.76|125.92|124.82|125.75|124.65|169
1649123700000|2022-04-05 01:55:00|125.87|124.77|125.88|124.78|125.93|124.83|125.83|124.73|126
1649124000000|2022-04-05 02:00:00|125.87|124.77|126.11|125.01|126.14|125.04|125.87|124.77|140
1649124300000|2022-04-05 02:05:00|126.12|125.02|126.04|124.94|126.14|125.04|125.95|124.85|131
1649124600000|2022-04-05 02:10:00|126.03|124.93|126.11|125.01|126.14|125.04|126.02|124.92|163
1649124900000|2022-04-05 02:15:00|126.12|125.02|125.99|124.89|126.17|125.07|125.96|124.86|169
1649125200000|2022-04-05 02:20:00|126|124.9|125.97|124.87|126|124.9|125.95|124.85|164
1649125500000|2022-04-05 02:25:00|125.98|124.88|125.96|124.86|125.99|124.89|125.94|124.84|165
1649125800000|2022-04-05 02:30:00|125.95|124.85|125.96|124.86|125.98|124.88|125.86|124.76|211
1649126100000|2022-04-05 02:35:00|125.95|124.85|125.96|124.86|125.98|124.88|125.91|124.81|179
1649126400000|2022-04-05 02:40:00|125.95|124.85|125.99|124.89|126.04|124.94|125.92|124.82|166
1649126700000|2022-04-05 02:45:00|125.98|124.88|125.85|124.75|126|124.9|125.8|124.7|179
1649127000000|2022-04-05 02:50:00|125.84|124.74|125.86|124.76|125.9|124.8|125.82|124.72|180
1649127300000|2022-04-05 02:55:00|125.85|124.75|125.83|124.73|125.87|124.77|125.81|124.71|188
1649127600000|2022-04-05 03:00:00|125.82|124.72|125.92|124.82|125.94|124.84|125.82|124.72|185
1649127900000|2022-04-05 03:05:00|125.93|124.83|125.94|124.84|126|124.9|125.91|124.81|207
1649128200000|2022-04-05 03:10:00|125.96|124.86|125.98|124.88|126.06|124.96|125.92|124.82|209
1649128500000|2022-04-05 03:15:00|125.97|124.87|125.72|124.62|126.03|124.93|125.69|124.59|184
1649128800000|2022-04-05 03:20:00|125.73|124.63|125.84|124.74|125.86|124.76|125.71|124.61|134
1649129100000|2022-04-05 03:25:00|125.85|124.75|125.85|124.75|125.88|124.78|125.79|124.69|146
1649129400000|2022-04-05 03:30:00|125.86|124.76|125.83|124.73|125.89|124.79|125.74|124.64|198
1649129700000|2022-04-05 03:35:00|125.84|124.74|125.74|124.64|125.84|124.74|125.71|124.61|225
1649130000000|2022-04-05 03:40:00|125.75|124.65|125.83|124.73|125.86|124.76|125.74|124.64|213
1649130300000|2022-04-05 03:45:00|125.84|124.74|125.82|124.72|125.85|124.75|125.8|124.7|194
1649130600000|2022-04-05 03:50:00|125.83|124.73|125.62|124.52|125.85|124.75|125.6|124.5|203
1649130900000|2022-04-05 03:55:00|125.61|124.51|125.52|124.42|125.66|124.56|125.48|124.38|229
1649131200000|2022-04-05 04:00:00|125.53|124.43|125.81|124.71|125.85|124.75|125.5|124.4|252
1649131500000|2022-04-05 04:05:00|125.82|124.72|125.74|124.64|125.86|124.76|125.71|124.61|171
1649131800000|2022-04-05 04:10:00|125.73|124.63|125.77|124.67|125.82|124.72|125.73|124.63|191
1649132100000|2022-04-05 04:15:00|125.79|124.69|125.8|124.7|125.82|124.72|125.77|124.67|141
1649132400000|2022-04-05 04:20:00|125.79|124.69|125.79|124.69|125.82|124.72|125.78|124.68|180
1649132700000|2022-04-05 04:25:00|125.78|124.68|125.81|124.71|125.81|124.71|125.77|124.67|124
1649133000000|2022-04-05 04:30:00|125.8|124.7|125.9|124.8|125.91|124.81|125.79|124.69|78
1649133300000|2022-04-05 04:35:00|125.91|124.81|125.94|124.84|125.95|124.85|125.9|124.8|87
1649133600000|2022-04-05 04:40:00|125.93|124.83|126.02|124.92|126.11|125.01|125.89|124.79|177
1649133900000|2022-04-05 04:45:00|126.03|124.93|126.13|125.03|126.17|125.07|126|124.9|159
1649134200000|2022-04-05 04:50:00|126.14|125.04|126.02|124.92|126.22|125.12|126|124.9|177
1649134500000|2022-04-05 04:55:00|126.01|124.91|125.99|124.89|126.03|124.93|125.96|124.86|197
1649134800000|2022-04-05 05:00:00|126|124.9|126.13|125.03|126.15|125.05|125.98|124.88|180
1649135100000|2022-04-05 05:05:00|126.14|125.04|126.23|125.13|126.23|125.13|126.12|125.02|145
1649135400000|2022-04-05 05:10:00|126.22|125.12|126.23|125.13|126.26|125.16|126.19|125.09|179
1649135700000|2022-04-05 05:15:00|126.24|125.14|126.24|125.14|126.29|125.19|126.19|125.09|236
1649136000000|2022-04-05 05:20:00|126.25|125.15|126.13|125.03|126.25|125.15|126.08|124.98|203
1649136300000|2022-04-05 05:25:00|126.12|125.02|126.26|125.16|126.26|125.16|126.08|124.98|160
1649136600000|2022-04-05 05:30:00|126.27|125.17|126.44|125.34|126.45|125.35|126.26|125.16|170
1649136900000|2022-04-05 05:35:00|126.46|125.36|126.45|125.35|126.5|125.4|126.44|125.34|198
1649137200000|2022-04-05 05:40:00|126.46|125.36|126.42|125.32|126.47|125.37|126.41|125.31|159
1649137500000|2022-04-05 05:45:00|126.41|125.31|126.43|125.33|126.45|125.35|126.25|125.15|290
1649137800000|2022-04-05 05:50:00|126.45|125.35|126.43|125.33|126.46|125.36|126.41|125.31|149
1649138100000|2022-04-05 05:55:00|126.42|125.32|126.46|125.36|126.48|125.38|126.38|125.28|229
1649138400000|2022-04-05 06:00:00|126.45|125.35|126.49|125.39|126.52|125.42|126.4|125.3|219
1649138700000|2022-04-05 06:05:00|126.48|125.38|126.55|125.45|126.58|125.48|126.44|125.34|176
1649139000000|2022-04-05 06:10:00|126.54|125.44|126.56|125.46|126.6|125.5|126.53|125.43|216
1649139300000|2022-04-05 06:15:00|126.55|125.45|126.49|125.39|126.57|125.47|126.47|125.37|240
1649139600000|2022-04-05 06:20:00|126.48|125.38|126.4|125.3|126.5|125.4|126.31|125.21|242
1649139900000|2022-04-05 06:25:00|126.39|125.29|126.41|125.31|126.49|125.39|126.36|125.26|189
1649140200000|2022-04-05 06:30:00|126.4|125.3|126.42|125.32|126.45|125.35|126.39|125.29|160
1649140500000|2022-04-05 06:35:00|126.43|125.33|126.5|125.4|126.52|125.42|126.42|125.32|119
1649140800000|2022-04-05 06:40:00|126.49|125.39|126.44|125.34|126.52|125.42|126.44|125.34|88
1649141100000|2022-04-05 06:45:00|126.43|125.33|126.42|125.32|126.5|125.4|126.41|125.31|111
1649141400000|2022-04-05 06:50:00|126.43|125.33|126.09|124.99|126.45|125.35|125.93|124.83|348
1649141700000|2022-04-05 06:55:00|126.08|124.98|125.97|124.87|126.09|124.99|125.92|124.82|223
1649142000000|2022-04-05 07:00:00|125.96|124.86|126.26|125.16|126.26|125.16|125.96|124.86|281
1649142300000|2022-04-05 07:05:00|126.25|125.15|126.33|125.23|126.4|125.3|126.23|125.13|216
1649142600000|2022-04-05 07:10:00|126.34|125.24|126.33|125.23|126.43|125.33|126.24|125.14|246
1649142900000|2022-04-05 07:15:00|126.32|125.22|126.34|125.24|126.37|125.27|126.21|125.11|196
1649143200000|2022-04-05 07:20:00|126.35|125.25|126.45|125.35|126.46|125.36|126.34|125.24|173
1649143500000|2022-04-05 07:25:00|126.46|125.36|126.49|125.39|126.5|125.4|126.42|125.32|119
1649143800000|2022-04-05 07:30:00|126.48|125.38|126.54|125.44|126.57|125.47|126.42|125.32|213
1649144100000|2022-04-05 07:35:00|126.53|125.43|126.61|125.51|126.62|125.52|126.5|125.4|230
1649144400000|2022-04-05 07:40:00|126.62|125.52|126.69|125.59|126.73|125.63|126.54|125.44|199
1649144700000|2022-04-05 07:45:00|126.7|125.6|126.55|125.45|126.72|125.62|126.53|125.43|362
1649145000000|2022-04-05 07:50:00|126.54|125.44|126.54|125.44|126.67|125.57|126.53|125.43|250
1649145300000|2022-04-05 07:55:00|126.56|125.46|126.45|125.35|126.57|125.47|126.43|125.33|151
1649145600000|2022-04-05 08:00:00|126.46|125.36|126.97|125.87|127.07|125.97|126.44|125.34|367
1649145900000|2022-04-05 08:05:00|126.98|125.88|126.97|125.87|127.03|125.93|126.95|125.85|231
1649146200000|2022-04-05 08:10:00|126.96|125.86|126.78|125.68|126.98|125.88|126.74|125.64|205
1649146500000|2022-04-05 08:15:00|126.79|125.69|126.81|125.71|126.86|125.76|126.74|125.64|200
1649146800000|2022-04-05 08:20:00|126.82|125.72|126.76|125.66|126.95|125.85|126.75|125.65|228
1649147100000|2022-04-05 08:25:00|126.77|125.67|126.78|125.68|126.79|125.69|126.74|125.64|112
1649147400000|2022-04-05 08:30:00|126.76|125.66|126.74|125.64|126.8|125.7|126.69|125.59|172
1649147700000|2022-04-05 08:35:00|126.75|125.65|126.75|125.65|126.77|125.67|126.72|125.62|170
1649148000000|2022-04-05 08:40:00|126.76|125.66|126.76|125.66|126.79|125.69|126.73|125.63|144
1649148300000|2022-04-05 08:45:00|126.75|125.65|126.74|125.64|126.77|125.67|126.72|125.62|124
1649142000000|2022-04-05 07:00:00|125.96|124.86|126.26|125.16|126.26|125.16|125.96|124.86|281
1649148600000|2022-04-05 08:50:00|126.73|125.63|126.7|125.6|126.78|125.68|126.67|125.57|147
1649148900000|2022-04-05 08:55:00|126.69|125.59|126.68|125.58|126.73|125.63|126.67|125.57|79
1649142300000|2022-04-05 07:05:00|126.25|125.15|126.33|125.23|126.4|125.3|126.23|125.13|216
1649149200000|2022-04-05 09:00:00|126.67|125.57|126.68|125.58|126.72|125.62|126.67|125.57|134
1649142600000|2022-04-05 07:10:00|126.34|125.24|126.33|125.23|126.43|125.33|126.24|125.14|246
1649149500000|2022-04-05 09:05:00|126.67|125.57|126.68|125.58|126.7|125.6|126.65|125.55|146
1649142900000|2022-04-05 07:15:00|126.32|125.22|126.34|125.24|126.37|125.27|126.21|125.11|196
1649149800000|2022-04-05 09:10:00|126.69|125.59|126.76|125.66|126.79|125.69|126.67|125.57|171
1649143200000|2022-04-05 07:20:00|126.35|125.25|126.45|125.35|126.46|125.36|126.34|125.24|173
1649150100000|2022-04-05 09:15:00|126.75|125.65|126.84|125.74|126.84|125.74|126.74|125.64|134
1649143500000|2022-04-05 07:25:00|126.46|125.36|126.49|125.39|126.5|125.4|126.42|125.32|119
1649150400000|2022-04-05 09:20:00|126.83|125.73|126.86|125.76|126.89|125.79|126.81|125.71|139
1649143800000|2022-04-05 07:30:00|126.48|125.38|126.54|125.44|126.57|125.47|126.42|125.32|213
1649150700000|2022-04-05 09:25:00|126.88|125.78|127.06|125.96|127.07|125.97|126.85|125.75|132
1649144100000|2022-04-05 07:35:00|126.53|125.43|126.61|125.51|126.62|125.52|126.5|125.4|230
1649151000000|2022-04-05 09:30:00|127.04|125.94|126.94|125.84|127.12|126.02|126.92|125.82|222
1649144400000|2022-04-05 07:40:00|126.62|125.52|126.69|125.59|126.73|125.63|126.54|125.44|199
1649151300000|2022-04-05 09:35:00|126.93|125.83|126.96|125.86|127.04|125.94|126.91|125.81|189
1649144700000|2022-04-05 07:45:00|126.7|125.6|126.55|125.45|126.72|125.62|126.53|125.43|362
1649151600000|2022-04-05 09:40:00|126.97|125.87|126.85|125.75|126.98|125.88|126.83|125.73|223
1649145000000|2022-04-05 07:50:00|126.54|125.44|126.54|125.44|126.67|125.57|126.53|125.43|250
1649151900000|2022-04-05 09:45:00|126.84|125.74|126.62|125.52|126.85|125.75|126.56|125.46|166
1649145300000|2022-04-05 07:55:00|126.56|125.46|126.45|125.35|126.57|125.47|126.43|125.33|151
1649152200000|2022-04-05 09:50:00|126.63|125.53|126.56|125.46|126.63|125.53|126.53|125.43|125
1649145600000|2022-04-05 08:00:00|126.46|125.36|126.97|125.87|127.07|125.97|126.44|125.34|367
1649152500000|2022-04-05 09:55:00|126.55|125.45|126.55|125.45|126.66|125.56|126.55|125.45|148
1649145900000|2022-04-05 08:05:00|126.98|125.88|126.97|125.87|127.03|125.93|126.95|125.85|231
1649152800000|2022-04-05 10:00:00|126.56|125.46|126.47|125.37|126.62|125.52|126.41|125.31|214
1649146200000|2022-04-05 08:10:00|126.96|125.86|126.78|125.68|126.98|125.88|126.74|125.64|205
1649153100000|2022-04-05 10:05:00|126.48|125.38|126.62|125.52|126.65|125.55|126.46|125.36|238
1649146500000|2022-04-05 08:15:00|126.79|125.69|126.81|125.71|126.86|125.76|126.74|125.64|200
1649153400000|2022-04-05 10:10:00|126.61|125.51|126.86|125.76|126.86|125.76|126.61|125.51|177
1649146800000|2022-04-05 08:20:00|126.82|125.72|126.76|125.66|126.95|125.85|126.75|125.65|228
1649153700000|2022-04-05 10:15:00|126.87|125.77|126.88|125.78|126.93|125.83|126.83|125.73|248
1649147100000|2022-04-05 08:25:00|126.77|125.67|126.78|125.68|126.79|125.69|126.74|125.64|112
1649154000000|2022-04-05 10:20:00|126.87|125.77|126.87|125.77|126.9|125.8|126.84|125.74|230
1649147400000|2022-04-05 08:30:00|126.76|125.66|126.74|125.64|126.8|125.7|126.69|125.59|172
1649154300000|2022-04-05 10:25:00|126.86|125.76|126.75|125.65|126.92|125.82|126.69|125.59|264
1649147700000|2022-04-05 08:35:00|126.75|125.65|126.75|125.65|126.77|125.67|126.72|125.62|170
1649154600000|2022-04-05 10:30:00|126.74|125.64|126.75|125.65|126.81|125.71|126.72|125.62|178
1649148000000|2022-04-05 08:40:00|126.76|125.66|126.76|125.66|126.79|125.69|126.73|125.63|144
1649154900000|2022-04-05 10:35:00|126.74|125.64|126.71|125.61|126.75|125.65|126.7|125.6|166
1649148300000|2022-04-05 08:45:00|126.75|125.65|126.74|125.64|126.77|125.67|126.72|125.62|124
1649155200000|2022-04-05 10:40:00|126.72|125.62|126.83|125.73|126.86|125.76|126.72|125.62|175
1649148600000|2022-04-05 08:50:00|126.73|125.63|126.7|125.6|126.78|125.68|126.67|125.57|147
1649155500000|2022-04-05 10:45:00|126.84|125.74|126.83|125.73|126.85|125.75|126.74|125.64|146
1649148900000|2022-04-05 08:55:00|126.69|125.59|126.68|125.58|126.73|125.63|126.67|125.57|79
1649155800000|2022-04-05 10:50:00|126.82|125.72|126.81|125.71|126.83|125.73|126.78|125.68|150
1649156100000|2022-04-05 10:55:00|126.8|125.7|126.74|125.64|126.82|125.72|126.74|125.64|131
1649149200000|2022-04-05 09:00:00|126.67|125.57|126.68|125.58|126.72|125.62|126.67|125.57|134
1649156400000|2022-04-05 11:00:00|126.75|125.65|126.66|125.56|126.78|125.68|126.62|125.52|149
1649149500000|2022-04-05 09:05:00|126.67|125.57|126.68|125.58|126.7|125.6|126.65|125.55|146
1649156700000|2022-04-05 11:05:00|126.67|125.57|126.93|125.83|126.94|125.84|126.61|125.51|200
1649149800000|2022-04-05 09:10:00|126.69|125.59|126.76|125.66|126.79|125.69|126.67|125.57|171
1649157000000|2022-04-05 11:10:00|126.94|125.84|127.13|126.03|127.14|126.04|126.91|125.81|148
1649150100000|2022-04-05 09:15:00|126.75|125.65|126.84|125.74|126.84|125.74|126.74|125.64|134
1649157300000|2022-04-05 11:15:00|127.14|126.04|127.05|125.95|127.19|126.09|127.05|125.95|200
1649150400000|2022-04-05 09:20:00|126.83|125.73|126.86|125.76|126.89|125.79|126.81|125.71|139
1649157600000|2022-04-05 11:20:00|127.06|125.96|127.03|125.93|127.07|125.97|126.98|125.88|98
1649150700000|2022-04-05 09:25:00|126.88|125.78|127.06|125.96|127.07|125.97|126.85|125.75|132
1649157900000|2022-04-05 11:25:00|127.02|125.92|126.87|125.77|127.03|125.93|126.87|125.77|129
1649151000000|2022-04-05 09:30:00|127.04|125.94|126.94|125.84|127.12|126.02|126.92|125.82|222
1649158200000|2022-04-05 11:30:00|126.88|125.78|126.81|125.71|126.92|125.82|126.79|125.69|164
1649151300000|2022-04-05 09:35:00|126.93|125.83|126.96|125.86|127.04|125.94|126.91|125.81|189
1649158500000|2022-04-05 11:35:00|126.8|125.7|126.97|125.87|126.97|125.87|126.8|125.7|176
1649151600000|2022-04-05 09:40:00|126.97|125.87|126.85|125.75|126.98|125.88|126.83|125.73|223
1649158800000|2022-04-05 11:40:00|126.96|125.86|127.06|125.96|127.12|126.02|126.95|125.85|156
1649151900000|2022-04-05 09:45:00|126.84|125.74|126.62|125.52|126.85|125.75|126.56|125.46|166
1649159100000|2022-04-05 11:45:00|127.05|125.95|126.96|125.86|127.06|125.96|126.95|125.85|133
1649152200000|2022-04-05 09:50:00|126.63|125.53|126.56|125.46|126.63|125.53|126.53|125.43|125
1649159400000|2022-04-05 11:50:00|126.94|125.84|127.02|125.92|127.02|125.92|126.94|125.84|82
1649152500000|2022-04-05 09:55:00|126.55|125.45|126.55|125.45|126.66|125.56|126.55|125.45|148
1649159700000|2022-04-05 11:55:00|127.01|125.91|127.11|126.01|127.14|126.04|126.99|125.89|201
1649152800000|2022-04-05 10:00:00|126.56|125.46|126.47|125.37|126.62|125.52|126.41|125.31|214
1649160000000|2022-04-05 12:00:00|127.12|126.02|127.23|126.13|127.23|126.13|127.11|126.01|260
1649153100000|2022-04-05 10:05:00|126.48|125.38|126.62|125.52|126.65|125.55|126.46|125.36|238
1649160300000|2022-04-05 12:05:00|127.22|126.12|127.05|125.95|127.23|126.13|127.03|125.93|243
1649153400000|2022-04-05 10:10:00|126.61|125.51|126.86|125.76|126.86|125.76|126.61|125.51|177
1649160600000|2022-04-05 12:10:00|127.04|125.94|127.16|126.06|127.18|126.08|126.95|125.85|196
1649153700000|2022-04-05 10:15:00|126.87|125.77|126.88|125.78|126.93|125.83|126.83|125.73|248
1649160900000|2022-04-05 12:15:00|127.17|126.07|127.15|126.05|127.22|126.12|127.06|125.96|176
1649154000000|2022-04-05 10:20:00|126.87|125.77|126.87|125.77|126.9|125.8|126.84|125.74|230
1649161200000|2022-04-05 12:20:00|127.16|126.06|127.44|126.34|127.52|126.42|127.12|126.02|351
1649154300000|2022-04-05 10:25:00|126.86|125.76|126.75|125.65|126.92|125.82|126.69|125.59|264
1649161500000|2022-04-05 12:25:00|127.43|126.33|127.72|126.62|127.87|126.77|127.42|126.32|328
1649154600000|2022-04-05 10:30:00|126.74|125.64|126.75|125.65|126.81|125.71|126.72|125.62|178
1649161800000|2022-04-05 12:30:00|127.74|126.64|127.51|126.41|127.77|126.67|127.51|126.41|336
1649154900000|2022-04-05 10:35:00|126.74|125.64|126.71|125.61|126.75|125.65|126.7|125.6|166
1649162100000|2022-04-05 12:35:00|127.52|126.42|127.14|126.04|127.57|126.47|127.13|126.03|296
1649155200000|2022-04-05 10:40:00|126.72|125.62|126.83|125.73|126.86|125.76|126.72|125.62|175
1649162400000|2022-04-05 12:40:00|127.13|126.03|127.03|125.93|127.21|126.11|126.91|125.81|369
1649155500000|2022-04-05 10:45:00|126.84|125.74|126.83|125.73|126.85|125.75|126.74|125.64|146
1649162700000|2022-04-05 12:45:00|127.04|125.94|126.99|125.89|127.14|126.04|126.84|125.74|253
1649155800000|2022-04-05 10:50:00|126.82|125.72|126.81|125.71|126.83|125.73|126.78|125.68|150
1649163000000|2022-04-05 12:50:00|126.98|125.88|127.04|125.94|127.04|125.94|126.9|125.8|309
1649156100000|2022-04-05 10:55:00|126.8|125.7|126.74|125.64|126.82|125.72|126.74|125.64|131
1649163300000|2022-04-05 12:55:00|127.03|125.93|126.54|125.44|127.05|125.95|126.54|125.44|365
1649156400000|2022-04-05 11:00:00|126.75|125.65|126.66|125.56|126.78|125.68|126.62|125.52|149
1649163600000|2022-04-05 13:00:00|126.53|125.43|126.74|125.64|126.86|125.76|126.52|125.42|266
1649156700000|2022-04-05 11:05:00|126.67|125.57|126.93|125.83|126.94|125.84|126.61|125.51|200
1649163900000|2022-04-05 13:05:00|126.75|125.65|126.55|125.45|126.85|125.75|126.53|125.43|192
1649157000000|2022-04-05 11:10:00|126.94|125.84|127.13|126.03|127.14|126.04|126.91|125.81|148
1649164200000|2022-04-05 13:10:00|126.56|125.46|125.76|124.66|126.81|125.71|125.76|124.66|386
1649157300000|2022-04-05 11:15:00|127.14|126.04|127.05|125.95|127.19|126.09|127.05|125.95|200
1649164500000|2022-04-05 13:15:00|125.72|124.62|125.74|124.64|125.97|124.87|125.4|124.3|611
1649157600000|2022-04-05 11:20:00|127.06|125.96|127.03|125.93|127.07|125.97|126.98|125.88|98
1649164800000|2022-04-05 13:20:00|125.75|124.65|125.61|124.51|125.87|124.77|125.53|124.43|429
1649157900000|2022-04-05 11:25:00|127.02|125.92|126.87|125.77|127.03|125.93|126.87|125.77|129
1649165100000|2022-04-05 13:25:00|125.62|124.52|125.53|124.43|125.94|124.84|125.51|124.41|324
1649158200000|2022-04-05 11:30:00|126.88|125.78|126.81|125.71|126.92|125.82|126.79|125.69|164
1649165400000|2022-04-05 13:30:00|125.54|124.44|124.96|123.86|125.73|124.63|124.94|123.84|449
1649158500000|2022-04-05 11:35:00|126.8|125.7|126.97|125.87|126.97|125.87|126.8|125.7|176
1649165700000|2022-04-05 13:35:00|124.97|123.87|125.15|124.05|125.39|124.29|124.97|123.87|509
1649158800000|2022-04-05 11:40:00|126.96|125.86|127.06|125.96|127.12|126.02|126.95|125.85|156
1649166000000|2022-04-05 13:40:00|125.14|124.04|125.23|124.13|125.25|124.15|125.01|123.91|338
1649159100000|2022-04-05 11:45:00|127.05|125.95|126.96|125.86|127.06|125.96|126.95|125.85|133
1649166300000|2022-04-05 13:45:00|125.21|124.11|125.16|124.06|125.42|124.32|125.15|124.05|273
1649159400000|2022-04-05 11:50:00|126.94|125.84|127.02|125.92|127.02|125.92|126.94|125.84|82
1649166600000|2022-04-05 13:50:00|125.17|124.07|124.93|123.83|125.33|124.23|124.93|123.83|301
1649159700000|2022-04-05 11:55:00|127.01|125.91|127.11|126.01|127.14|126.04|126.99|125.89|201
1649166900000|2022-04-05 13:55:00|124.92|123.82|124.96|123.86|125.01|123.91|124.8|123.7|308
1649160000000|2022-04-05 12:00:00|127.12|126.02|127.23|126.13|127.23|126.13|127.11|126.01|260
1649167200000|2022-04-05 14:00:00|124.95|123.85|125.08|123.98|125.1|124|124.84|123.74|261
1649160300000|2022-04-05 12:05:00|127.22|126.12|127.05|125.95|127.23|126.13|127.03|125.93|243
1649167500000|2022-04-05 14:05:00|125.09|123.99|124.35|123.25|125.09|123.99|123.71|122.61|633
1649167800000|2022-04-05 14:10:00|124.33|123.23|124.27|123.17|124.42|123.32|123.94|122.84|630
1649160600000|2022-04-05 12:10:00|127.04|125.94|127.16|126.06|127.18|126.08|126.95|125.85|196
1649168100000|2022-04-05 14:15:00|124.26|123.16|124.31|123.21|124.34|123.24|123.87|122.77|514
1649160900000|2022-04-05 12:15:00|127.17|126.07|127.15|126.05|127.22|126.12|127.06|125.96|176
1649168400000|2022-04-05 14:20:00|124.29|123.19|124.22|123.12|124.47|123.37|123.96|122.86|489
1649161200000|2022-04-05 12:20:00|127.16|126.06|127.44|126.34|127.52|126.42|127.12|126.02|351
1649168700000|2022-04-05 14:25:00|124.23|123.13|124.36|123.26|124.58|123.48|124.22|123.12|440
1649161500000|2022-04-05 12:25:00|127.43|126.33|127.72|126.62|127.87|126.77|127.42|126.32|328
1649169000000|2022-04-05 14:30:00|124.35|123.25|124.53|123.43|124.68|123.58|124.3|123.2|463
1649161800000|2022-04-05 12:30:00|127.74|126.64|127.51|126.41|127.77|126.67|127.51|126.41|336
1649169300000|2022-04-05 14:35:00|124.52|123.42|124.63|123.53|124.67|123.57|124.42|123.32|362
1649162100000|2022-04-05 12:35:00|127.52|126.42|127.14|126.04|127.57|126.47|127.13|126.03|296
1649169600000|2022-04-05 14:40:00|124.62|123.52|124.61|123.51|124.77|123.67|124.48|123.38|414
1649162400000|2022-04-05 12:40:00|127.13|126.03|127.03|125.93|127.21|126.11|126.91|125.81|369
1649169900000|2022-04-05 14:45:00|124.6|123.5|124.76|123.66|124.92|123.82|124.55|123.45|310
1649162700000|2022-04-05 12:45:00|127.04|125.94|126.99|125.89|127.14|126.04|126.84|125.74|253
1649170200000|2022-04-05 14:50:00|124.75|123.65|124.84|123.74|124.88|123.78|124.65|123.55|400
1649163000000|2022-04-05 12:50:00|126.98|125.88|127.04|125.94|127.04|125.94|126.9|125.8|309
1649170500000|2022-04-05 14:55:00|124.85|123.75|124.7|123.6|124.91|123.81|124.6|123.5|326
1649163300000|2022-04-05 12:55:00|127.03|125.93|126.54|125.44|127.05|125.95|126.54|125.44|365
1649170800000|2022-04-05 15:00:00|124.69|123.59|124.51|123.41|124.69|123.59|124.33|123.23|401
1649163600000|2022-04-05 13:00:00|126.53|125.43|126.74|125.64|126.86|125.76|126.52|125.42|266
1649171100000|2022-04-05 15:05:00|124.55|123.45|124.91|123.81|124.92|123.82|124.5|123.4|418
1649163900000|2022-04-05 13:05:00|126.75|125.65|126.55|125.45|126.85|125.75|126.53|125.43|192
1649171400000|2022-04-05 15:10:00|124.92|123.82|125.07|123.97|125.31|124.21|124.86|123.76|381
1649164200000|2022-04-05 13:10:00|126.56|125.46|125.76|124.66|126.81|125.71|125.76|124.66|386
1649171700000|2022-04-05 15:15:00|125.09|123.99|124.88|123.78|125.16|124.06|124.83|123.73|317
1649172000000|2022-04-05 15:20:00|124.9|123.8|124.74|123.64|124.92|123.82|124.66|123.56|296
1649164500000|2022-04-05 13:15:00|125.72|124.62|125.74|124.64|125.97|124.87|125.4|124.3|611
1649172300000|2022-04-05 15:25:00|124.73|123.63|124.56|123.46|124.76|123.66|124.53|123.43|270
1649164800000|2022-04-05 13:20:00|125.75|124.65|125.61|124.51|125.87|124.77|125.53|124.43|429
1649172600000|2022-04-05 15:30:00|124.55|123.45|124.72|123.62|124.74|123.64|124.51|123.41|201
1649165100000|2022-04-05 13:25:00|125.62|124.52|125.53|124.43|125.94|124.84|125.51|124.41|324
1649165400000|2022-04-05 13:30:00|125.54|124.44|124.96|123.86|125.73|124.63|124.94|123.84|449
1649172900000|2022-04-05 15:35:00|124.71|123.61|124.46|123.36|124.72|123.62|124.45|123.35|231
1649165700000|2022-04-05 13:35:00|124.97|123.87|125.15|124.05|125.39|124.29|124.97|123.87|509
1649173200000|2022-04-05 15:40:00|124.47|123.37|124.59|123.49|124.6|123.5|124.31|123.21|274
1649166000000|2022-04-05 13:40:00|125.14|124.04|125.23|124.13|125.25|124.15|125.01|123.91|338
1649173500000|2022-04-05 15:45:00|124.58|123.48|124.57|123.47|124.62|123.52|124.51|123.41|189
1649166300000|2022-04-05 13:45:00|125.21|124.11|125.16|124.06|125.42|124.32|125.15|124.05|273
1649173800000|2022-04-05 15:50:00|124.54|123.44|124.73|123.63|124.75|123.65|124.53|123.43|234
1649166600000|2022-04-05 13:50:00|125.17|124.07|124.93|123.83|125.33|124.23|124.93|123.83|301
1649174100000|2022-04-05 15:55:00|124.74|123.64|124.75|123.65|124.78|123.68|124.68|123.58|250
1649166900000|2022-04-05 13:55:00|124.92|123.82|124.96|123.86|125.01|123.91|124.8|123.7|308
1649174400000|2022-04-05 16:00:00|124.76|123.66|124.32|123.22|124.83|123.73|124.14|123.04|348
1649167200000|2022-04-05 14:00:00|124.95|123.85|125.08|123.98|125.1|124|124.84|123.74|261
1649174700000|2022-04-05 16:05:00|124.31|123.21|124.86|123.76|124.96|123.86|124.3|123.2|389
1649167500000|2022-04-05 14:05:00|125.09|123.99|124.35|123.25|125.09|123.99|123.71|122.61|633
1649175000000|2022-04-05 16:10:00|124.85|123.75|125.31|124.21|125.31|124.21|124.83|123.73|359
1649167800000|2022-04-05 14:10:00|124.33|123.23|124.27|123.17|124.42|123.32|123.94|122.84|630
1649175300000|2022-04-05 16:15:00|125.3|124.2|125.06|123.96|125.32|124.22|125.04|123.94|287
1649168100000|2022-04-05 14:15:00|124.26|123.16|124.31|123.21|124.34|123.24|123.87|122.77|514
1649175600000|2022-04-05 16:20:00|125.05|123.95|125.05|123.95|125.08|123.98|124.77|123.67|309
1649168400000|2022-04-05 14:20:00|124.29|123.19|124.22|123.12|124.47|123.37|123.96|122.86|489
1649175900000|2022-04-05 16:25:00|125.04|123.94|124.75|123.65|125.05|123.95|124.71|123.61|282
1649168700000|2022-04-05 14:25:00|124.23|123.13|124.36|123.26|124.58|123.48|124.22|123.12|440
1649176200000|2022-04-05 16:30:00|124.74|123.64|124.71|123.61|124.81|123.71|124.64|123.54|265
1649169000000|2022-04-05 14:30:00|124.35|123.25|124.53|123.43|124.68|123.58|124.3|123.2|463
1649176500000|2022-04-05 16:35:00|124.7|123.6|124.6|123.5|124.7|123.6|124.51|123.41|248
1649169300000|2022-04-05 14:35:00|124.52|123.42|124.63|123.53|124.67|123.57|124.42|123.32|362
1649176800000|2022-04-05 16:40:00|124.59|123.49|124.48|123.38|124.59|123.49|124.43|123.33|210
1649169600000|2022-04-05 14:40:00|124.62|123.52|124.61|123.51|124.77|123.67|124.48|123.38|414
1649177100000|2022-04-05 16:45:00|124.47|123.37|124.63|123.53|124.63|123.53|124.42|123.32|236
1649169900000|2022-04-05 14:45:00|124.6|123.5|124.76|123.66|124.92|123.82|124.55|123.45|310
1649177400000|2022-04-05 16:50:00|124.62|123.52|124.66|123.56|124.83|123.73|124.62|123.52|262
1649170200000|2022-04-05 14:50:00|124.75|123.65|124.84|123.74|124.88|123.78|124.65|123.55|400
1649177700000|2022-04-05 16:55:00|124.67|123.57|125.3|124.2|125.3|124.2|124.43|123.33|379
1649170500000|2022-04-05 14:55:00|124.85|123.75|124.7|123.6|124.91|123.81|124.6|123.5|326
1649178000000|2022-04-05 17:00:00|125.28|124.18|125.66|124.56|125.73|124.63|125.17|124.07|341
1649170800000|2022-04-05 15:00:00|124.69|123.59|124.51|123.41|124.69|123.59|124.33|123.23|401
1649178300000|2022-04-05 17:05:00|125.65|124.55|125.85|124.75|125.91|124.81|125.45|124.35|421
1649171100000|2022-04-05 15:05:00|124.55|123.45|124.91|123.81|124.92|123.82|124.5|123.4|418
1649178600000|2022-04-05 17:10:00|125.84|124.74|125.75|124.65|125.93|124.83|125.65|124.55|299
1649171400000|2022-04-05 15:10:00|124.92|123.82|125.07|123.97|125.31|124.21|124.86|123.76|381
1649178900000|2022-04-05 17:15:00|125.76|124.66|125.91|124.81|126|124.9|125.62|124.52|346
1649179200000|2022-04-05 17:20:00|125.92|124.82|125.98|124.88|125.99|124.89|125.69|124.59|256
1649171700000|2022-04-05 15:15:00|125.09|123.99|124.88|123.78|125.16|124.06|124.83|123.73|317
1649179500000|2022-04-05 17:25:00|125.97|124.87|126.04|124.94|126.05|124.95|125.87|124.77|209
1649172000000|2022-04-05 15:20:00|124.9|123.8|124.74|123.64|124.92|123.82|124.66|123.56|296
1649179800000|2022-04-05 17:30:00|126.03|124.93|125.72|124.62|126.04|124.94|125.62|124.52|264
1649172300000|2022-04-05 15:25:00|124.73|123.63|124.56|123.46|124.76|123.66|124.53|123.43|270
1649180100000|2022-04-05 17:35:00|125.71|124.61|125.91|124.81|125.92|124.82|125.62|124.52|241
1649172600000|2022-04-05 15:30:00|124.55|123.45|124.72|123.62|124.74|123.64|124.51|123.41|201
1649180400000|2022-04-05 17:40:00|125.92|124.82|125.91|124.81|126.03|124.93|125.88|124.78|252
1649172900000|2022-04-05 15:35:00|124.71|123.61|124.46|123.36|124.72|123.62|124.45|123.35|231
1649180700000|2022-04-05 17:45:00|125.9|124.8|125.58|124.48|125.95|124.85|125.49|124.39|277
1649173200000|2022-04-05 15:40:00|124.47|123.37|124.59|123.49|124.6|123.5|124.31|123.21|274
1649181000000|2022-04-05 17:50:00|125.57|124.47|125.07|123.97|125.58|124.48|125.06|123.96|239
1649173500000|2022-04-05 15:45:00|124.58|123.48|124.57|123.47|124.62|123.52|124.51|123.41|189
1649181300000|2022-04-05 17:55:00|125.08|123.98|125.15|124.05|125.16|124.06|124.98|123.88|253
1649173800000|2022-04-05 15:50:00|124.54|123.44|124.73|123.63|124.75|123.65|124.53|123.43|234
1649181600000|2022-04-05 18:00:00|125.16|124.06|125.02|123.92|125.16|124.06|124.76|123.66|267
1649174100000|2022-04-05 15:55:00|124.74|123.64|124.75|123.65|124.78|123.68|124.68|123.58|250
1649181900000|2022-04-05 18:05:00|125.01|123.91|124.67|123.57|125.1|124|124.66|123.56|205
1649174400000|2022-04-05 16:00:00|124.76|123.66|124.32|123.22|124.83|123.73|124.14|123.04|348
1649182200000|2022-04-05 18:10:00|124.68|123.58|124.82|123.72|124.93|123.83|124.67|123.57|261
1649174700000|2022-04-05 16:05:00|124.31|123.21|124.86|123.76|124.96|123.86|124.3|123.2|389
1649182500000|2022-04-05 18:15:00|124.83|123.73|125.01|123.91|125.02|123.92|124.78|123.68|306
1649175000000|2022-04-05 16:10:00|124.85|123.75|125.31|124.21|125.31|124.21|124.83|123.73|359
1649182800000|2022-04-05 18:20:00|125.02|123.92|125.14|124.04|125.19|124.09|125.01|123.91|253
1649175300000|2022-04-05 16:15:00|125.3|124.2|125.06|123.96|125.32|124.22|125.04|123.94|287
1649183100000|2022-04-05 18:25:00|125.15|124.05|125.2|124.1|125.24|124.14|125.11|124.01|233
1649175600000|2022-04-05 16:20:00|125.05|123.95|125.05|123.95|125.08|123.98|124.77|123.67|309
1649183400000|2022-04-05 18:30:00|125.21|124.11|125.03|123.93|125.22|124.12|124.92|123.82|297
1649175900000|2022-04-05 16:25:00|125.04|123.94|124.75|123.65|125.05|123.95|124.71|123.61|282
1649183700000|2022-04-05 18:35:00|125.04|123.94|125.1|124|125.22|124.12|125.03|123.93|233
1649176200000|2022-04-05 16:30:00|124.74|123.64|124.71|123.61|124.81|123.71|124.64|123.54|265
1649184000000|2022-04-05 18:40:00|125.11|124.01|125.01|123.91|125.11|124.01|124.78|123.68|293
1649176500000|2022-04-05 16:35:00|124.7|123.6|124.6|123.5|124.7|123.6|124.51|123.41|248
1649184300000|2022-04-05 18:45:00|125|123.9|125.13|124.03|125.14|124.04|124.89|123.79|319
1649176800000|2022-04-05 16:40:00|124.59|123.49|124.48|123.38|124.59|123.49|124.43|123.33|210
1649184600000|2022-04-05 18:50:00|125.15|124.05|125.01|123.91|125.18|124.08|125|123.9|235
1649177100000|2022-04-05 16:45:00|124.47|123.37|124.63|123.53|124.63|123.53|124.42|123.32|236
1649184900000|2022-04-05 18:55:00|125.02|123.92|124.81|123.71|125.05|123.95|124.72|123.62|260
1649177400000|2022-04-05 16:50:00|124.62|123.52|124.66|123.56|124.83|123.73|124.62|123.52|262
1649185200000|2022-04-05 19:00:00|124.8|123.7|124.7|123.6|124.99|123.89|124.69|123.59|281
1649177700000|2022-04-05 16:55:00|124.67|123.57|125.3|124.2|125.3|124.2|124.43|123.33|379
1649185500000|2022-04-05 19:05:00|124.69|123.59|123.99|122.89|124.7|123.6|123.98|122.88|388
1649178000000|2022-04-05 17:00:00|125.28|124.18|125.66|124.56|125.73|124.63|125.17|124.07|341
1649185800000|2022-04-05 19:10:00|124|122.9|123.99|122.89|124.06|122.96|123.73|122.63|361
1649178300000|2022-04-05 17:05:00|125.65|124.55|125.85|124.75|125.91|124.81|125.45|124.35|421
1649186100000|2022-04-05 19:15:00|124|122.9|124.36|123.26|124.48|123.38|123.74|122.64|540
1649178600000|2022-04-05 17:10:00|125.84|124.74|125.75|124.65|125.93|124.83|125.65|124.55|299
1649186400000|2022-04-05 19:20:00|124.35|123.25|124.74|123.64|124.74|123.64|124.19|123.09|347
1649178900000|2022-04-05 17:15:00|125.76|124.66|125.91|124.81|126|124.9|125.62|124.52|346
1649186700000|2022-04-05 19:25:00|124.73|123.63|124.92|123.82|125.05|123.95|124.63|123.53|420
1649179200000|2022-04-05 17:20:00|125.92|124.82|125.98|124.88|125.99|124.89|125.69|124.59|256
1649187000000|2022-04-05 19:30:00|124.9|123.8|124.72|123.62|124.91|123.81|124.69|123.59|360
1649179500000|2022-04-05 17:25:00|125.97|124.87|126.04|124.94|126.05|124.95|125.87|124.77|209
1649187300000|2022-04-05 19:35:00|124.71|123.61|124.63|123.53|124.76|123.66|124.55|123.45|284
1649179800000|2022-04-05 17:30:00|126.03|124.93|125.72|124.62|126.04|124.94|125.62|124.52|264
1649187600000|2022-04-05 19:40:00|124.62|123.52|124.64|123.54|124.68|123.58|124.57|123.47|235
1649180100000|2022-04-05 17:35:00|125.71|124.61|125.91|124.81|125.92|124.82|125.62|124.52|241
1649187900000|2022-04-05 19:45:00|124.65|123.55|124.59|123.49|124.77|123.67|124.53|123.43|339
1649180400000|2022-04-05 17:40:00|125.92|124.82|125.91|124.81|126.03|124.93|125.88|124.78|252
1649188200000|2022-04-05 19:50:00|124.57|123.47|124.79|123.69|124.83|123.73|124.57|123.47|335
1649180700000|2022-04-05 17:45:00|125.9|124.8|125.58|124.48|125.95|124.85|125.49|124.39|277
1649188500000|2022-04-05 19:55:00|124.77|123.67|124.86|123.76|124.88|123.78|124.77|123.67|249
1649181000000|2022-04-05 17:50:00|125.57|124.47|125.07|123.97|125.58|124.48|125.06|123.96|239
1649188800000|2022-04-05 20:00:00|124.85|123.75|124.83|123.73|124.88|123.78|124.33|123.23|327
1649181300000|2022-04-05 17:55:00|125.08|123.98|125.15|124.05|125.16|124.06|124.98|123.88|253
1649189100000|2022-04-05 20:05:00|124.84|123.74|124.72|123.62|124.9|123.8|124.63|123.53|329
1649181600000|2022-04-05 18:00:00|125.16|124.06|125.02|123.92|125.16|124.06|124.76|123.66|267
1649189400000|2022-04-05 20:10:00|124.71|123.61|124.65|123.55|124.76|123.66|124.55|123.45|262
1649189700000|2022-04-05 20:15:00|124.66|123.56|124.75|123.65|124.91|123.81|124.52|123.42|319
1649181900000|2022-04-05 18:05:00|125.01|123.91|124.67|123.57|125.1|124|124.66|123.56|205
1649190000000|2022-04-05 20:20:00|124.74|123.64|124.71|123.61|124.77|123.67|124.59|123.49|227
1649182200000|2022-04-05 18:10:00|124.68|123.58|124.82|123.72|124.93|123.83|124.67|123.57|261
1649190300000|2022-04-05 20:25:00|124.7|123.6|124.61|123.51|124.7|123.6|124.52|123.42|238
1649182500000|2022-04-05 18:15:00|124.83|123.73|125.01|123.91|125.02|123.92|124.78|123.68|306
1649190600000|2022-04-05 20:30:00|124.6|123.5|124.48|123.38|124.6|123.5|124.48|123.38|275
1649182800000|2022-04-05 18:20:00|125.02|123.92|125.14|124.04|125.19|124.09|125.01|123.91|253
1649190900000|2022-04-05 20:35:00|124.47|123.37|124.02|122.92|124.5|123.4|123.94|122.84|309
1649183100000|2022-04-05 18:25:00|125.15|124.05|125.2|124.1|125.24|124.14|125.11|124.01|233
1649191200000|2022-04-05 20:40:00|124.03|122.93|124.23|123.13|124.33|123.23|123.92|122.82|343
1649183400000|2022-04-05 18:30:00|125.21|124.11|125.03|123.93|125.22|124.12|124.92|123.82|297
1649191500000|2022-04-05 20:45:00|124.22|123.12|124.46|123.36|124.46|123.36|124.2|123.1|241
1649183700000|2022-04-05 18:35:00|125.04|123.94|125.1|124|125.22|124.12|125.03|123.93|233
1649191800000|2022-04-05 20:50:00|124.45|123.35|124.74|123.64|124.74|123.64|124.43|123.33|329
1649184000000|2022-04-05 18:40:00|125.11|124.01|125.01|123.91|125.11|124.01|124.78|123.68|293
1649192100000|2022-04-05 20:55:00|124.73|123.63|124.95|123.85|124.96|123.86|124.6|123.5|209
1649184300000|2022-04-05 18:45:00|125|123.9|125.13|124.03|125.14|124.04|124.89|123.79|319
1649192400000|2022-04-05 21:00:00|124.96|123.86|124.82|123.72|125|123.9|124.79|123.69|252
1649184600000|2022-04-05 18:50:00|125.15|124.05|125.01|123.91|125.18|124.08|125|123.9|235
1649192700000|2022-04-05 21:05:00|124.81|123.71|124.71|123.61|124.81|123.71|124.6|123.5|152
1649193000000|2022-04-05 21:10:00|124.72|123.62|124.93|123.83|124.96|123.86|124.63|123.53|142
1649184900000|2022-04-05 18:55:00|125.02|123.92|124.81|123.71|125.05|123.95|124.72|123.62|260
1649193300000|2022-04-05 21:15:00|124.92|123.82|124.88|123.78|124.93|123.83|124.82|123.72|177
1649185200000|2022-04-05 19:00:00|124.8|123.7|124.7|123.6|124.99|123.89|124.69|123.59|281
1649193600000|2022-04-05 21:20:00|124.89|123.79|124.79|123.69|124.9|123.8|124.74|123.64|217
1649185500000|2022-04-05 19:05:00|124.69|123.59|123.99|122.89|124.7|123.6|123.98|122.88|388
1649193900000|2022-04-05 21:25:00|124.8|123.7|124.74|123.64|124.84|123.74|124.59|123.49|203
1649185800000|2022-04-05 19:10:00|124|122.9|123.99|122.89|124.06|122.96|123.73|122.63|361
1649194200000|2022-04-05 21:30:00|124.73|123.63|124.78|123.68|124.79|123.69|124.71|123.61|114
1649186100000|2022-04-05 19:15:00|124|122.9|124.36|123.26|124.48|123.38|123.74|122.64|540
1649194500000|2022-04-05 21:35:00|124.79|123.69|124.8|123.7|124.8|123.7|124.72|123.62|149
1649186400000|2022-04-05 19:20:00|124.35|123.25|124.74|123.64|124.74|123.64|124.19|123.09|347
1649194800000|2022-04-05 21:40:00|124.79|123.69|124.86|123.76|124.88|123.78|124.74|123.64|129
1649186700000|2022-04-05 19:25:00|124.73|123.63|124.92|123.82|125.05|123.95|124.63|123.53|420
1649195100000|2022-04-05 21:45:00|124.88|123.78|124.84|123.74|124.91|123.81|124.71|123.61|195
1649195400000|2022-04-05 21:50:00|124.83|123.73|124.87|123.77|124.91|123.81|124.79|123.69|185
1649187000000|2022-04-05 19:30:00|124.9|123.8|124.72|123.62|124.91|123.81|124.69|123.59|360
1649195700000|2022-04-05 21:55:00|124.86|123.76|124.82|123.72|124.86|123.76|124.73|123.63|125
1649187300000|2022-04-05 19:35:00|124.71|123.61|124.63|123.53|124.76|123.66|124.55|123.45|284
1649196000000|2022-04-05 22:00:00|124.81|123.71|124.83|123.73|124.96|123.86|124.81|123.71|159
1649187600000|2022-04-05 19:40:00|124.62|123.52|124.64|123.54|124.68|123.58|124.57|123.47|235
1649196300000|2022-04-05 22:05:00|124.82|123.72|125.13|124.03|125.22|124.12|124.71|123.61|345
1649187900000|2022-04-05 19:45:00|124.65|123.55|124.59|123.49|124.77|123.67|124.53|123.43|339
1649196600000|2022-04-05 22:10:00|125.14|124.04|125.12|124.02|125.15|124.05|125.08|123.98|135
1649188200000|2022-04-05 19:50:00|124.57|123.47|124.79|123.69|124.83|123.73|124.57|123.47|335
1649196900000|2022-04-05 22:15:00|125.11|124.01|125.13|124.03|125.14|124.04|125.06|123.96|108
1649188500000|2022-04-05 19:55:00|124.77|123.67|124.86|123.76|124.88|123.78|124.77|123.67|249
1649197200000|2022-04-05 22:20:00|125.12|124.02|125.03|123.93|125.13|124.03|125.03|123.93|142
1649197500000|2022-04-05 22:25:00|125.04|123.94|124.95|123.85|125.06|123.96|124.93|123.83|165
1649188800000|2022-04-05 20:00:00|124.85|123.75|124.83|123.73|124.88|123.78|124.33|123.23|327
1649197800000|2022-04-05 22:30:00|124.94|123.84|125|123.9|125.01|123.91|124.89|123.79|165
1649189100000|2022-04-05 20:05:00|124.84|123.74|124.72|123.62|124.9|123.8|124.63|123.53|329
1649189400000|2022-04-05 20:10:00|124.71|123.61|124.65|123.55|124.76|123.66|124.55|123.45|262
1649198100000|2022-04-05 22:35:00|124.99|123.89|124.96|123.86|125.05|123.95|124.9|123.8|181
1649189700000|2022-04-05 20:15:00|124.66|123.56|124.75|123.65|124.91|123.81|124.52|123.42|319
1649198400000|2022-04-05 22:40:00|124.97|123.87|125.4|124.3|125.41|124.31|124.96|123.86|247
1649190000000|2022-04-05 20:20:00|124.74|123.64|124.71|123.61|124.77|123.67|124.59|123.49|227
1649190300000|2022-04-05 20:25:00|124.7|123.6|124.61|123.51|124.7|123.6|124.52|123.42|238
1649198700000|2022-04-05 22:45:00|125.41|124.31|125.23|124.13|125.51|124.41|125.15|124.05|289
1649190600000|2022-04-05 20:30:00|124.6|123.5|124.48|123.38|124.6|123.5|124.48|123.38|275
1649199000000|2022-04-05 22:50:00|125.22|124.12|124.84|123.74|125.23|124.13|124.79|123.69|247
1649190900000|2022-04-05 20:35:00|124.47|123.37|124.02|122.92|124.5|123.4|123.94|122.84|309
1649199300000|2022-04-05 22:55:00|124.83|123.73|124.81|123.71|124.83|123.73|124.62|123.52|302
1649191200000|2022-04-05 20:40:00|124.03|122.93|124.23|123.13|124.33|123.23|123.92|122.82|343
1649199600000|2022-04-05 23:00:00|124.82|123.72|125.05|123.95|125.06|123.96|124.81|123.71|300
1649191500000|2022-04-05 20:45:00|124.22|123.12|124.46|123.36|124.46|123.36|124.2|123.1|241
1649199900000|2022-04-05 23:05:00|125.07|123.97|124.92|123.82|125.07|123.97|124.83|123.73|285
1649191800000|2022-04-05 20:50:00|124.45|123.35|124.74|123.64|124.74|123.64|124.43|123.33|329
1649200200000|2022-04-05 23:10:00|124.93|123.83|124.92|123.82|124.96|123.86|124.75|123.65|291
1649192100000|2022-04-05 20:55:00|124.73|123.63|124.95|123.85|124.96|123.86|124.6|123.5|209
1649200500000|2022-04-05 23:15:00|124.93|123.83|124.98|123.88|125.08|123.98|124.92|123.82|203
1649192400000|2022-04-05 21:00:00|124.96|123.86|124.82|123.72|125|123.9|124.79|123.69|252
1649200800000|2022-04-05 23:20:00|124.97|123.87|124.63|123.53|124.98|123.88|124.62|123.52|269
1649192700000|2022-04-05 21:05:00|124.81|123.71|124.71|123.61|124.81|123.71|124.6|123.5|152
1649201100000|2022-04-05 23:25:00|124.62|123.52|124.59|123.49|124.62|123.52|124.33|123.23|288
1649193000000|2022-04-05 21:10:00|124.72|123.62|124.93|123.83|124.96|123.86|124.63|123.53|142
1649201400000|2022-04-05 23:30:00|124.58|123.48|124.85|123.75|124.86|123.76|124.51|123.41|313
1649193300000|2022-04-05 21:15:00|124.92|123.82|124.88|123.78|124.93|123.83|124.82|123.72|177
1649201700000|2022-04-05 23:35:00|124.84|123.74|124.98|123.88|125.07|123.97|124.84|123.74|229
1649193600000|2022-04-05 21:20:00|124.89|123.79|124.79|123.69|124.9|123.8|124.74|123.64|217
1649202000000|2022-04-05 23:40:00|124.99|123.89|124.55|123.45|125|123.9|124.54|123.44|297
1649193900000|2022-04-05 21:25:00|124.8|123.7|124.74|123.64|124.84|123.74|124.59|123.49|203
1649202300000|2022-04-05 23:45:00|124.56|123.46|124.04|122.94|124.57|123.47|123.92|122.82|339
1649194200000|2022-04-05 21:30:00|124.73|123.63|124.78|123.68|124.79|123.69|124.71|123.61|114
1649202600000|2022-04-05 23:50:00|124.03|122.93|123.55|122.45|124.14|123.04|123.19|122.09|604
1649194500000|2022-04-05 21:35:00|124.79|123.69|124.8|123.7|124.8|123.7|124.72|123.62|149
1649202900000|2022-04-05 23:55:00|123.56|122.46|123.29|122.19|123.65|122.55|123.15|122.05|502
1649194800000|2022-04-05 21:40:00|124.79|123.69|124.86|123.76|124.88|123.78|124.74|123.64|129
1649203200000|2022-04-06 00:00:00|123.3|122.2|123.15|122.05|123.73|122.63|123.05|121.95|575
1649195100000|2022-04-05 21:45:00|124.88|123.78|124.84|123.74|124.91|123.81|124.71|123.61|195
1649203500000|2022-04-06 00:05:00|123.14|122.04|122.15|121.05|123.45|122.35|122.15|121.05|612
1649195400000|2022-04-05 21:50:00|124.83|123.73|124.87|123.77|124.91|123.81|124.79|123.69|185
1649203800000|2022-04-06 00:10:00|122.14|121.04|121.03|119.93|122.78|121.68|120.76|119.66|751
1649195700000|2022-04-05 21:55:00|124.86|123.76|124.82|123.72|124.86|123.76|124.73|123.63|125
1649204100000|2022-04-06 00:15:00|121.02|119.92|120.33|119.23|122|120.9|120.14|119.04|718
1649196000000|2022-04-05 22:00:00|124.81|123.71|124.83|123.73|124.96|123.86|124.81|123.71|159
1649204400000|2022-04-06 00:20:00|120.32|119.22|119.77|118.67|120.37|119.27|117.87|116.77|879
1649196300000|2022-04-05 22:05:00|124.82|123.72|125.13|124.03|125.22|124.12|124.71|123.61|345
1649204700000|2022-04-06 00:25:00|119.8|118.7|120.03|118.93|120.35|119.25|119.39|118.29|768
1649196600000|2022-04-05 22:10:00|125.14|124.04|125.12|124.02|125.15|124.05|125.08|123.98|135
1649205000000|2022-04-06 00:30:00|120.02|118.92|120.07|118.97|120.59|119.49|119.46|118.36|760
1649196900000|2022-04-05 22:15:00|125.11|124.01|125.13|124.03|125.14|124.04|125.06|123.96|108
1649205300000|2022-04-06 00:35:00|120.04|118.94|120.35|119.25|120.61|119.51|119.94|118.84|677
1649197200000|2022-04-05 22:20:00|125.12|124.02|125.03|123.93|125.13|124.03|125.03|123.93|142
1649205600000|2022-04-06 00:40:00|120.36|119.26|120.07|118.97|120.45|119.35|120.06|118.96|623
1649197500000|2022-04-05 22:25:00|125.04|123.94|124.95|123.85|125.06|123.96|124.93|123.83|165
1649205900000|2022-04-06 00:45:00|120.08|118.98|120.43|119.33|120.51|119.41|119.89|118.79|642
1649197800000|2022-04-05 22:30:00|124.94|123.84|125|123.9|125.01|123.91|124.89|123.79|165
1649206200000|2022-04-06 00:50:00|120.42|119.32|120.23|119.13|120.43|119.33|120.01|118.91|490
1649198100000|2022-04-05 22:35:00|124.99|123.89|124.96|123.86|125.05|123.95|124.9|123.8|181
1649206500000|2022-04-06 00:55:00|120.24|119.14|119.94|118.84|120.3|119.2|119.92|118.82|472
1649198400000|2022-04-05 22:40:00|124.97|123.87|125.4|124.3|125.41|124.31|124.96|123.86|247
1649206800000|2022-04-06 01:00:00|119.93|118.83|119.8|118.7|120.06|118.96|119.7|118.6|469
1649198700000|2022-04-05 22:45:00|125.41|124.31|125.23|124.13|125.51|124.41|125.15|124.05|289
1649207100000|2022-04-06 01:05:00|119.81|118.71|120.19|119.09|120.43|119.33|119.8|118.7|556
1649199000000|2022-04-05 22:50:00|125.22|124.12|124.84|123.74|125.23|124.13|124.79|123.69|247
1649199300000|2022-04-05 22:55:00|124.83|123.73|124.81|123.71|124.83|123.73|124.62|123.52|302
1649207400000|2022-04-06 01:10:00|120.2|119.1|120.02|118.92|120.23|119.13|120.01|118.91|370
1649199600000|2022-04-05 23:00:00|124.82|123.72|125.05|123.95|125.06|123.96|124.81|123.71|300
1649207700000|2022-04-06 01:15:00|120.04|118.94|120.51|119.41|120.6|119.5|119.97|118.87|448
1649199900000|2022-04-05 23:05:00|125.07|123.97|124.92|123.82|125.07|123.97|124.83|123.73|285
1649208000000|2022-04-06 01:20:00|120.49|119.39|120.38|119.28|120.6|119.5|120.32|119.22|416
1649200200000|2022-04-05 23:10:00|124.93|123.83|124.92|123.82|124.96|123.86|124.75|123.65|291
1649208300000|2022-04-06 01:25:00|120.37|119.27|120.25|119.15|120.37|119.27|120.03|118.93|394
1649200500000|2022-04-05 23:15:00|124.93|123.83|124.98|123.88|125.08|123.98|124.92|123.82|203
1649208600000|2022-04-06 01:30:00|120.24|119.14|120.11|119.01|120.24|119.14|119.9|118.8|355
1649200800000|2022-04-05 23:20:00|124.97|123.87|124.63|123.53|124.98|123.88|124.62|123.52|269
1649208900000|2022-04-06 01:35:00|120.12|119.02|119.95|118.85|120.26|119.16|119.92|118.82|310
1649201100000|2022-04-05 23:25:00|124.62|123.52|124.59|123.49|124.62|123.52|124.33|123.23|288
1649209200000|2022-04-06 01:40:00|119.96|118.86|120.03|118.93|120.09|118.99|119.89|118.79|330
1649201400000|2022-04-05 23:30:00|124.58|123.48|124.85|123.75|124.86|123.76|124.51|123.41|313
1649209500000|2022-04-06 01:45:00|120.04|118.94|120.14|119.04|120.18|119.08|119.93|118.83|297
1649201700000|2022-04-05 23:35:00|124.84|123.74|124.98|123.88|125.07|123.97|124.84|123.74|229
1649209800000|2022-04-06 01:50:00|120.16|119.06|120.36|119.26|120.78|119.68|120.08|118.98|399
1649202000000|2022-04-05 23:40:00|124.99|123.89|124.55|123.45|125|123.9|124.54|123.44|297
1649210100000|2022-04-06 01:55:00|120.39|119.29|120.64|119.54|120.69|119.59|120.33|119.23|309
1649202300000|2022-04-05 23:45:00|124.56|123.46|124.04|122.94|124.57|123.47|123.92|122.82|339
1649210400000|2022-04-06 02:00:00|120.63|119.53|120.46|119.36|120.64|119.54|120.23|119.13|398
1649202600000|2022-04-05 23:50:00|124.03|122.93|123.55|122.45|124.14|123.04|123.19|122.09|604
1649210700000|2022-04-06 02:05:00|120.44|119.34|120.39|119.29|120.6|119.5|120.37|119.27|363
1649211000000|2022-04-06 02:10:00|120.38|119.28|120.42|119.32|120.43|119.33|120.17|119.07|303
1649211300000|2022-04-06 02:15:00|120.4|119.3|120.47|119.37|120.49|119.39|120.3|119.2|244
1649211600000|2022-04-06 02:20:00|120.5|119.4|120.67|119.57|120.7|119.6|120.45|119.35|222
1649211900000|2022-04-06 02:25:00|120.68|119.58|120.8|119.7|120.96|119.86|120.62|119.52|247
1649212200000|2022-04-06 02:30:00|120.81|119.71|120.8|119.7|120.85|119.75|120.68|119.58|280
1649212500000|2022-04-06 02:35:00|120.81|119.71|121.35|120.25|121.64|120.54|120.79|119.69|345
1649212800000|2022-04-06 02:40:00|121.34|120.24|121.09|119.99|121.35|120.25|121.05|119.95|322
1649213100000|2022-04-06 02:45:00|121.08|119.98|121.08|119.98|121.21|120.11|121.01|119.91|154
1649213400000|2022-04-06 02:50:00|121.09|119.99|121.15|120.05|121.17|120.07|120.89|119.79|227
1649213700000|2022-04-06 02:55:00|121.14|120.04|121|119.9|121.17|120.07|120.9|119.8|289
1649214000000|2022-04-06 03:00:00|120.99|119.89|121.09|119.99|121.11|120.01|120.9|119.8|240
1649214300000|2022-04-06 03:05:00|121.1|120|121.1|120|121.19|120.09|120.99|119.89|256
1649214600000|2022-04-06 03:10:00|121.09|119.99|120.84|119.74|121.12|120.02|120.77|119.67|278
1649214900000|2022-04-06 03:15:00|120.83|119.73|120.93|119.83|121.14|120.04|120.64|119.54|404
1649215200000|2022-04-06 03:20:00|120.95|119.85|120.83|119.73|121.11|120.01|120.82|119.72|296
1649215500000|2022-04-06 03:25:00|120.84|119.74|120.71|119.61|120.86|119.76|120.67|119.57|310
1649215800000|2022-04-06 03:30:00|120.7|119.6|120.74|119.64|120.74|119.64|120.62|119.52|258
1649216100000|2022-04-06 03:35:00|120.72|119.62|120.84|119.74|120.86|119.76|120.69|119.59|215
1649216400000|2022-04-06 03:40:00|120.82|119.72|120.84|119.74|120.85|119.75|120.65|119.55|211
1649216700000|2022-04-06 03:45:00|120.83|119.73|120.93|119.83|121.07|119.97|120.82|119.72|323
1649217000000|2022-04-06 03:50:00|120.92|119.82|120.75|119.65|120.95|119.85|120.74|119.64|238
1649217300000|2022-04-06 03:55:00|120.74|119.64|120.64|119.54|120.77|119.67|120.51|119.41|284
1649217600000|2022-04-06 04:00:00|120.63|119.53|120.31|119.21|120.75|119.65|120.11|119.01|409
1649217900000|2022-04-06 04:05:00|120.32|119.22|120.55|119.45|120.56|119.46|120.29|119.19|275
1649218200000|2022-04-06 04:10:00|120.54|119.44|120.83|119.73|120.87|119.77|120.53|119.43|210
1649218500000|2022-04-06 04:15:00|120.82|119.72|121.05|119.95|121.07|119.97|120.82|119.72|297
1649218800000|2022-04-06 04:20:00|121.06|119.96|120.97|119.87|121.12|120.02|120.89|119.79|327
1649219100000|2022-04-06 04:25:00|120.96|119.86|120.7|119.6|120.96|119.86|120.7|119.6|261
1649219400000|2022-04-06 04:30:00|120.71|119.61|120.49|119.39|120.71|119.61|120.49|119.39|174
1649219700000|2022-04-06 04:35:00|120.48|119.38|120.59|119.49|120.66|119.56|120.48|119.38|184
1649220000000|2022-04-06 04:40:00|120.58|119.48|120.63|119.53|120.67|119.57|120.57|119.47|223
1649220300000|2022-04-06 04:45:00|120.64|119.54|120.54|119.44|120.64|119.54|120.51|119.41|200
1649220600000|2022-04-06 04:50:00|120.56|119.46|120.5|119.4|120.58|119.48|120.44|119.34|186
1649220900000|2022-04-06 04:55:00|120.51|119.41|120.62|119.52|120.71|119.61|120.51|119.41|240
1649221200000|2022-04-06 05:00:00|120.63|119.53|120.45|119.35|120.65|119.55|120.44|119.34|187
1649221500000|2022-04-06 05:05:00|120.46|119.36|120.51|119.41|120.72|119.62|120.43|119.33|236
1649221800000|2022-04-06 05:10:00|120.52|119.42|120.84|119.74|120.87|119.77|120.49|119.39|214
1649222100000|2022-04-06 05:15:00|120.83|119.73|120.84|119.74|120.94|119.84|120.79|119.69|198
1649222400000|2022-04-06 05:20:00|120.83|119.73|120.73|119.63|120.86|119.76|120.73|119.63|200
1649222700000|2022-04-06 05:25:00|120.74|119.64|120.63|119.53|120.77|119.67|120.59|119.49|192
1649223000000|2022-04-06 05:30:00|120.64|119.54|120.7|119.6|120.74|119.64|120.51|119.41|200
1649223300000|2022-04-06 05:35:00|120.69|119.59|120.7|119.6|120.74|119.64|120.67|119.57|142
1649223600000|2022-04-06 05:40:00|120.71|119.61|120.68|119.58|120.71|119.61|120.61|119.51|176
1649223900000|2022-04-06 05:45:00|120.67|119.57|120.72|119.62|120.79|119.69|120.59|119.49|172
1649224200000|2022-04-06 05:50:00|120.73|119.63|120.79|119.69|120.79|119.69|120.7|119.6|194
1649202900000|2022-04-05 23:55:00|123.56|122.46|123.29|122.19|123.65|122.55|123.15|122.05|502
1649224500000|2022-04-06 05:55:00|120.78|119.68|120.82|119.72|120.84|119.74|120.69|119.59|254
1649203200000|2022-04-06 00:00:00|123.3|122.2|123.15|122.05|123.73|122.63|123.05|121.95|575
1649224800000|2022-04-06 06:00:00|120.83|119.73|120.7|119.6|120.83|119.73|120.6|119.5|280
1649203500000|2022-04-06 00:05:00|123.14|122.04|122.15|121.05|123.45|122.35|122.15|121.05|612
1649225100000|2022-04-06 06:05:00|120.69|119.59|120.74|119.64|120.79|119.69|120.67|119.57|185
1649203800000|2022-04-06 00:10:00|122.14|121.04|121.03|119.93|122.78|121.68|120.76|119.66|751
1649225400000|2022-04-06 06:10:00|120.73|119.63|120.69|119.59|120.79|119.69|120.64|119.54|183
1649225700000|2022-04-06 06:15:00|120.7|119.6|120.73|119.63|120.82|119.72|120.61|119.51|198
1649204100000|2022-04-06 00:15:00|121.02|119.92|120.33|119.23|122|120.9|120.14|119.04|718
1649226000000|2022-04-06 06:20:00|120.74|119.64|120.62|119.52|120.85|119.75|120.52|119.42|232
1649226300000|2022-04-06 06:25:00|120.63|119.53|120.88|119.78|120.99|119.89|120.63|119.53|378
1649204400000|2022-04-06 00:20:00|120.32|119.22|119.77|118.67|120.37|119.27|117.87|116.77|879
1649226600000|2022-04-06 06:30:00|120.89|119.79|120.9|119.8|120.98|119.88|120.87|119.77|235
1649204700000|2022-04-06 00:25:00|119.8|118.7|120.03|118.93|120.35|119.25|119.39|118.29|768
1649226900000|2022-04-06 06:35:00|120.91|119.81|121.19|120.09|121.2|120.1|120.87|119.77|244
1649205000000|2022-04-06 00:30:00|120.02|118.92|120.07|118.97|120.59|119.49|119.46|118.36|760
1649227200000|2022-04-06 06:40:00|121.2|120.1|121.13|120.03|121.25|120.15|121.11|120.01|179
1649205300000|2022-04-06 00:35:00|120.04|118.94|120.35|119.25|120.61|119.51|119.94|118.84|677
1649227500000|2022-04-06 06:45:00|121.12|120.02|121.15|120.05|121.19|120.09|121.1|120|155
1649205600000|2022-04-06 00:40:00|120.36|119.26|120.07|118.97|120.45|119.35|120.06|118.96|623
1649227800000|2022-04-06 06:50:00|121.16|120.06|121.24|120.14|121.32|120.22|121.14|120.04|223
1649205900000|2022-04-06 00:45:00|120.08|118.98|120.43|119.33|120.51|119.41|119.89|118.79|642
1649228100000|2022-04-06 06:55:00|121.23|120.13|121.52|120.42|121.55|120.45|121.23|120.13|371
1649206200000|2022-04-06 00:50:00|120.42|119.32|120.23|119.13|120.43|119.33|120.01|118.91|490
1649228400000|2022-04-06 07:00:00|121.53|120.43|121.5|120.4|121.58|120.48|121.48|120.38|288
1649206500000|2022-04-06 00:55:00|120.24|119.14|119.94|118.84|120.3|119.2|119.92|118.82|472
1649228700000|2022-04-06 07:05:00|121.51|120.41|121.54|120.44|121.55|120.45|121.41|120.31|149
1649206800000|2022-04-06 01:00:00|119.93|118.83|119.8|118.7|120.06|118.96|119.7|118.6|469
1649229000000|2022-04-06 07:10:00|121.53|120.43|121.53|120.43|121.57|120.47|121.5|120.4|217
1649207100000|2022-04-06 01:05:00|119.81|118.71|120.19|119.09|120.43|119.33|119.8|118.7|556
1649229300000|2022-04-06 07:15:00|121.54|120.44|121.49|120.39|121.57|120.47|121.48|120.38|149
1649207400000|2022-04-06 01:10:00|120.2|119.1|120.02|118.92|120.23|119.13|120.01|118.91|370
1649229600000|2022-04-06 07:20:00|121.48|120.38|121.28|120.18|121.49|120.39|121.21|120.11|207
1649229900000|2022-04-06 07:25:00|121.29|120.19|121.33|120.23|121.34|120.24|121.25|120.15|181
1649230200000|2022-04-06 07:30:00|121.32|120.22|121.19|120.09|121.32|120.22|121.09|119.99|288
1649207700000|2022-04-06 01:15:00|120.04|118.94|120.51|119.41|120.6|119.5|119.97|118.87|448
1649230500000|2022-04-06 07:35:00|121.2|120.1|120.96|119.86|121.21|120.11|120.94|119.84|206
1649208000000|2022-04-06 01:20:00|120.49|119.39|120.38|119.28|120.6|119.5|120.32|119.22|416
1649230800000|2022-04-06 07:40:00|120.95|119.85|121.08|119.98|121.15|120.05|120.95|119.85|198
1649208300000|2022-04-06 01:25:00|120.37|119.27|120.25|119.15|120.37|119.27|120.03|118.93|394
1649231100000|2022-04-06 07:45:00|121.07|119.97|121.12|120.02|121.14|120.04|120.98|119.88|193
1649208600000|2022-04-06 01:30:00|120.24|119.14|120.11|119.01|120.24|119.14|119.9|118.8|355
1649231400000|2022-04-06 07:50:00|121.11|120.01|121.01|119.91|121.2|120.1|121.01|119.91|135
1649208900000|2022-04-06 01:35:00|120.12|119.02|119.95|118.85|120.26|119.16|119.92|118.82|310
1649231700000|2022-04-06 07:55:00|121|119.9|120.82|119.72|121.09|119.99|120.71|119.61|276
1649209200000|2022-04-06 01:40:00|119.96|118.86|120.03|118.93|120.09|118.99|119.89|118.79|330
1649232000000|2022-04-06 08:00:00|120.83|119.73|121.11|120.01|121.18|120.08|120.81|119.71|263
1649209500000|2022-04-06 01:45:00|120.04|118.94|120.14|119.04|120.18|119.08|119.93|118.83|297
1649232300000|2022-04-06 08:05:00|121.1|120|121.1|120|121.23|120.13|121.05|119.95|220
1649209800000|2022-04-06 01:50:00|120.16|119.06|120.36|119.26|120.78|119.68|120.08|118.98|399
1649232600000|2022-04-06 08:10:00|121.09|119.99|120.86|119.76|121.19|120.09|120.71|119.61|292
1649210100000|2022-04-06 01:55:00|120.39|119.29|120.64|119.54|120.69|119.59|120.33|119.23|309
1649232900000|2022-04-06 08:15:00|120.87|119.77|121.03|119.93|121.13|120.03|120.86|119.76|280
1649210400000|2022-04-06 02:00:00|120.63|119.53|120.46|119.36|120.64|119.54|120.23|119.13|398
1649233200000|2022-04-06 08:20:00|121.02|119.92|121.2|120.1|121.21|120.11|121.01|119.91|253
1649210700000|2022-04-06 02:05:00|120.44|119.34|120.39|119.29|120.6|119.5|120.37|119.27|363
1649233500000|2022-04-06 08:25:00|121.21|120.11|121.16|120.06|121.31|120.21|121.16|120.06|283
1649211000000|2022-04-06 02:10:00|120.38|119.28|120.42|119.32|120.43|119.33|120.17|119.07|303
1649233800000|2022-04-06 08:30:00|121.17|120.07|121.21|120.11|121.32|120.22|121.17|120.07|219
1649211300000|2022-04-06 02:15:00|120.4|119.3|120.47|119.37|120.49|119.39|120.3|119.2|244
1649234100000|2022-04-06 08:35:00|121.22|120.12|121.09|119.99|121.22|120.12|120.94|119.84|247
1649211600000|2022-04-06 02:20:00|120.5|119.4|120.67|119.57|120.7|119.6|120.45|119.35|222
1649234400000|2022-04-06 08:40:00|121.08|119.98|121.09|119.99|121.12|120.02|120.99|119.89|212
1649211900000|2022-04-06 02:25:00|120.68|119.58|120.8|119.7|120.96|119.86|120.62|119.52|247
1649234700000|2022-04-06 08:45:00|121.1|120|121.15|120.05|121.21|120.11|121.08|119.98|262
1649212200000|2022-04-06 02:30:00|120.81|119.71|120.8|119.7|120.85|119.75|120.68|119.58|280
1649235000000|2022-04-06 08:50:00|121.16|120.06|121.38|120.28|121.39|120.29|121.15|120.05|277
1649212500000|2022-04-06 02:35:00|120.81|119.71|121.35|120.25|121.64|120.54|120.79|119.69|345
1649235300000|2022-04-06 08:55:00|121.37|120.27|121.49|120.39|121.77|120.67|121.33|120.23|224
1649212800000|2022-04-06 02:40:00|121.34|120.24|121.09|119.99|121.35|120.25|121.05|119.95|322
1649235600000|2022-04-06 09:00:00|121.5|120.4|121.36|120.26|121.62|120.52|121.34|120.24|288
1649213100000|2022-04-06 02:45:00|121.08|119.98|121.08|119.98|121.21|120.11|121.01|119.91|154
1649235900000|2022-04-06 09:05:00|121.34|120.24|121.13|120.03|121.36|120.26|121.1|120|278
1649213400000|2022-04-06 02:50:00|121.09|119.99|121.15|120.05|121.17|120.07|120.89|119.79|227
1649236200000|2022-04-06 09:10:00|121.14|120.04|121.32|120.22|121.33|120.23|121.03|119.93|288
1649213700000|2022-04-06 02:55:00|121.14|120.04|121|119.9|121.17|120.07|120.9|119.8|289
1649236500000|2022-04-06 09:15:00|121.33|120.23|121.56|120.46|121.56|120.46|121.29|120.19|322
1649214000000|2022-04-06 03:00:00|120.99|119.89|121.09|119.99|121.11|120.01|120.9|119.8|240
1649236800000|2022-04-06 09:20:00|121.55|120.45|121.24|120.14|121.56|120.46|121.21|120.11|218
1649214300000|2022-04-06 03:05:00|121.1|120|121.1|120|121.19|120.09|120.99|119.89|256
1649237100000|2022-04-06 09:25:00|121.25|120.15|121.11|120.01|121.26|120.16|121.01|119.91|278
1649214600000|2022-04-06 03:10:00|121.09|119.99|120.84|119.74|121.12|120.02|120.77|119.67|278
1649237400000|2022-04-06 09:30:00|121.1|120|121.36|120.26|121.43|120.33|121.1|120|278
1649214900000|2022-04-06 03:15:00|120.83|119.73|120.93|119.83|121.14|120.04|120.64|119.54|404
1649237700000|2022-04-06 09:35:00|121.35|120.25|121.53|120.43|121.54|120.44|121.34|120.24|231
1649215200000|2022-04-06 03:20:00|120.95|119.85|120.83|119.73|121.11|120.01|120.82|119.72|296
1649238000000|2022-04-06 09:40:00|121.52|120.42|121.53|120.43|121.56|120.46|121.49|120.39|228
1649215500000|2022-04-06 03:25:00|120.84|119.74|120.71|119.61|120.86|119.76|120.67|119.57|310
1649238300000|2022-04-06 09:45:00|121.52|120.42|121.13|120.03|121.6|120.5|121.13|120.03|231
1649215800000|2022-04-06 03:30:00|120.7|119.6|120.74|119.64|120.74|119.64|120.62|119.52|258
1649238600000|2022-04-06 09:50:00|121.12|120.02|121.21|120.11|121.22|120.12|120.95|119.85|296
1649216100000|2022-04-06 03:35:00|120.72|119.62|120.84|119.74|120.86|119.76|120.69|119.59|215
1649238900000|2022-04-06 09:55:00|121.22|120.12|121.59|120.49|121.59|120.49|121.19|120.09|261
1649216400000|2022-04-06 03:40:00|120.82|119.72|120.84|119.74|120.85|119.75|120.65|119.55|211
1649239200000|2022-04-06 10:00:00|121.58|120.48|121.14|120.04|121.66|120.56|121.01|119.91|294
1649216700000|2022-04-06 03:45:00|120.83|119.73|120.93|119.83|121.07|119.97|120.82|119.72|323
1649239500000|2022-04-06 10:05:00|121.15|120.05|121.18|120.08|121.32|120.22|120.98|119.88|316
1649217000000|2022-04-06 03:50:00|120.92|119.82|120.75|119.65|120.95|119.85|120.74|119.64|238
1649239800000|2022-04-06 10:10:00|121.17|120.07|120.75|119.65|121.32|120.22|120.71|119.61|313
1649217300000|2022-04-06 03:55:00|120.74|119.64|120.64|119.54|120.77|119.67|120.51|119.41|284
1649240100000|2022-04-06 10:15:00|120.76|119.66|120.86|119.76|121.13|120.03|120.38|119.28|512
1649217600000|2022-04-06 04:00:00|120.63|119.53|120.31|119.21|120.75|119.65|120.11|119.01|409
1649240400000|2022-04-06 10:20:00|120.87|119.77|121.35|120.25|121.36|120.26|120.84|119.74|391
1649217900000|2022-04-06 04:05:00|120.32|119.22|120.55|119.45|120.56|119.46|120.29|119.19|275
1649240700000|2022-04-06 10:25:00|121.34|120.24|121.46|120.36|121.67|120.57|121.3|120.2|487
1649218200000|2022-04-06 04:10:00|120.54|119.44|120.83|119.73|120.87|119.77|120.53|119.43|210
1649241000000|2022-04-06 10:30:00|121.47|120.37|121.21|120.11|121.48|120.38|121.13|120.03|332
1649218500000|2022-04-06 04:15:00|120.82|119.72|121.05|119.95|121.07|119.97|120.82|119.72|297
1649241300000|2022-04-06 10:35:00|121.22|120.12|120.82|119.72|121.27|120.17|120.7|119.6|379
1649218800000|2022-04-06 04:20:00|121.06|119.96|120.97|119.87|121.12|120.02|120.89|119.79|327
1649241600000|2022-04-06 10:40:00|120.83|119.73|121.22|120.12|121.25|120.15|120.81|119.71|379
1649219100000|2022-04-06 04:25:00|120.96|119.86|120.7|119.6|120.96|119.86|120.7|119.6|261
1649241900000|2022-04-06 10:45:00|121.23|120.13|120.71|119.61|121.28|120.18|120.63|119.53|379
1649219400000|2022-04-06 04:30:00|120.71|119.61|120.49|119.39|120.71|119.61|120.49|119.39|174
1649242200000|2022-04-06 10:50:00|120.7|119.6|121.02|119.92|121.11|120.01|120.7|119.6|308
1649219700000|2022-04-06 04:35:00|120.48|119.38|120.59|119.49|120.66|119.56|120.48|119.38|184
1649242500000|2022-04-06 10:55:00|121.01|119.91|120.64|119.54|121.02|119.92|120.61|119.51|356
1649220000000|2022-04-06 04:40:00|120.58|119.48|120.63|119.53|120.67|119.57|120.57|119.47|223
1649242800000|2022-04-06 11:00:00|120.65|119.55|119.99|118.89|120.85|119.75|119.63|118.53|505
1649220300000|2022-04-06 04:45:00|120.64|119.54|120.54|119.44|120.64|119.54|120.51|119.41|200
1649243100000|2022-04-06 11:05:00|119.96|118.86|119.43|118.33|120.25|119.15|119.34|118.24|503
1649220600000|2022-04-06 04:50:00|120.56|119.46|120.5|119.4|120.58|119.48|120.44|119.34|186
1649243400000|2022-04-06 11:10:00|119.42|118.32|118.85|117.75|119.45|118.35|118.74|117.64|437
1649220900000|2022-04-06 04:55:00|120.51|119.41|120.62|119.52|120.71|119.61|120.51|119.41|240
1649243700000|2022-04-06 11:15:00|118.86|117.76|119.44|118.34|119.48|118.38|118.86|117.76|509
1649221200000|2022-04-06 05:00:00|120.63|119.53|120.45|119.35|120.65|119.55|120.44|119.34|187
1649244000000|2022-04-06 11:20:00|119.45|118.35|119.37|118.27|119.58|118.48|119.09|117.99|489
1649221500000|2022-04-06 05:05:00|120.46|119.36|120.51|119.41|120.72|119.62|120.43|119.33|236
1649244300000|2022-04-06 11:25:00|119.35|118.25|118.73|117.63|119.4|118.3|118.63|117.53|502
1649221800000|2022-04-06 05:10:00|120.52|119.42|120.84|119.74|120.87|119.77|120.49|119.39|214
1649244600000|2022-04-06 11:30:00|118.75|117.65|119.53|118.43|119.8|118.7|118.75|117.65|541
1649222100000|2022-04-06 05:15:00|120.83|119.73|120.84|119.74|120.94|119.84|120.79|119.69|198
1649244900000|2022-04-06 11:35:00|119.52|118.42|119.47|118.37|119.82|118.72|119.44|118.34|488
1649222400000|2022-04-06 05:20:00|120.83|119.73|120.73|119.63|120.86|119.76|120.73|119.63|200
1649245200000|2022-04-06 11:40:00|119.48|118.38|119.65|118.55|119.66|118.56|119.15|118.05|438
1649222700000|2022-04-06 05:25:00|120.74|119.64|120.63|119.53|120.77|119.67|120.59|119.49|192
1649245500000|2022-04-06 11:45:00|119.66|118.56|119.94|118.84|120.13|119.03|119.63|118.53|451
1649223000000|2022-04-06 05:30:00|120.64|119.54|120.7|119.6|120.74|119.64|120.51|119.41|200
1649245800000|2022-04-06 11:50:00|119.93|118.83|119.47|118.37|119.94|118.84|119.36|118.26|340
1649223300000|2022-04-06 05:35:00|120.69|119.59|120.7|119.6|120.74|119.64|120.67|119.57|142
1649246100000|2022-04-06 11:55:00|119.46|118.36|119.26|118.16|119.53|118.43|119.13|118.03|427
1649223600000|2022-04-06 05:40:00|120.71|119.61|120.68|119.58|120.71|119.61|120.61|119.51|176
1649246400000|2022-04-06 12:00:00|119.25|118.15|119.31|118.21|119.52|118.42|118.92|117.82|457
1649223900000|2022-04-06 05:45:00|120.67|119.57|120.72|119.62|120.79|119.69|120.59|119.49|172
1649246700000|2022-04-06 12:05:00|119.33|118.23|118.66|117.56|119.33|118.23|118.66|117.56|453
1649224200000|2022-04-06 05:50:00|120.73|119.63|120.79|119.69|120.79|119.69|120.7|119.6|194
1649247000000|2022-04-06 12:10:00|118.67|117.57|119.56|118.46|119.56|118.46|118.63|117.53|391
1649224500000|2022-04-06 05:55:00|120.78|119.68|120.82|119.72|120.84|119.74|120.69|119.59|254
1649247300000|2022-04-06 12:15:00|119.55|118.45|119.72|118.62|119.72|118.62|119.5|118.4|335
1649224800000|2022-04-06 06:00:00|120.83|119.73|120.7|119.6|120.83|119.73|120.6|119.5|280
1649225100000|2022-04-06 06:05:00|120.69|119.59|120.74|119.64|120.79|119.69|120.67|119.57|185
1649247600000|2022-04-06 12:20:00|119.73|118.63|119.29|118.19|119.8|118.7|119.29|118.19|275
1649225400000|2022-04-06 06:10:00|120.73|119.63|120.69|119.59|120.79|119.69|120.64|119.54|183
1649247900000|2022-04-06 12:25:00|119.28|118.18|119.34|118.24|119.62|118.52|119.04|117.94|476
1649225700000|2022-04-06 06:15:00|120.7|119.6|120.73|119.63|120.82|119.72|120.61|119.51|198
1649248200000|2022-04-06 12:30:00|119.33|118.23|118.91|117.81|119.34|118.24|118.83|117.73|430
1649226000000|2022-04-06 06:20:00|120.74|119.64|120.62|119.52|120.85|119.75|120.52|119.42|232
1649248500000|2022-04-06 12:35:00|118.93|117.83|118.83|117.73|119.02|117.92|118.72|117.62|415
1649248800000|2022-04-06 12:40:00|118.82|117.72|119.21|118.11|119.25|118.15|118.81|117.71|402
1649226300000|2022-04-06 06:25:00|120.63|119.53|120.88|119.78|120.99|119.89|120.63|119.53|378
1649249100000|2022-04-06 12:45:00|119.2|118.1|118.85|117.75|119.23|118.13|118.75|117.65|409
1649226600000|2022-04-06 06:30:00|120.89|119.79|120.9|119.8|120.98|119.88|120.87|119.77|235
1649249400000|2022-04-06 12:50:00|118.84|117.74|118.86|117.76|119.15|118.05|118.81|117.71|332
1649226900000|2022-04-06 06:35:00|120.91|119.81|121.19|120.09|121.2|120.1|120.87|119.77|244
1649249700000|2022-04-06 12:55:00|118.87|117.77|118.76|117.66|119.03|117.93|118.76|117.66|350
1649227200000|2022-04-06 06:40:00|121.2|120.1|121.13|120.03|121.25|120.15|121.11|120.01|179
1649250000000|2022-04-06 13:00:00|118.75|117.65|119.34|118.24|119.36|118.26|118.64|117.54|411
1649227500000|2022-04-06 06:45:00|121.12|120.02|121.15|120.05|121.19|120.09|121.1|120|155
1649250300000|2022-04-06 13:05:00|119.33|118.23|119.42|118.32|119.53|118.43|119.31|118.21|288
1649250600000|2022-04-06 13:10:00|119.43|118.33|119.31|118.21|119.5|118.4|119.26|118.16|260
1649227800000|2022-04-06 06:50:00|121.16|120.06|121.24|120.14|121.32|120.22|121.14|120.04|223
1649250900000|2022-04-06 13:15:00|119.33|118.23|119.33|118.23|119.41|118.31|118.93|117.83|428
1649228100000|2022-04-06 06:55:00|121.23|120.13|121.52|120.42|121.55|120.45|121.23|120.13|371
1649251200000|2022-04-06 13:20:00|119.34|118.24|119.41|118.31|119.43|118.33|119.24|118.14|263
1649228400000|2022-04-06 07:00:00|121.53|120.43|121.5|120.4|121.58|120.48|121.48|120.38|288
1649251500000|2022-04-06 13:25:00|119.4|118.3|119.31|118.21|119.42|118.32|119.26|118.16|230
1649228700000|2022-04-06 07:05:00|121.51|120.41|121.54|120.44|121.55|120.45|121.41|120.31|149
1649251800000|2022-04-06 13:30:00|119.32|118.22|119.13|118.03|119.49|118.39|119.01|117.91|458
1649229000000|2022-04-06 07:10:00|121.53|120.43|121.53|120.43|121.57|120.47|121.5|120.4|217
1649252100000|2022-04-06 13:35:00|119.12|118.02|118.91|117.81|119.18|118.08|118.77|117.67|468
1649229300000|2022-04-06 07:15:00|121.54|120.44|121.49|120.39|121.57|120.47|121.48|120.38|149
1649252400000|2022-04-06 13:40:00|118.9|117.8|118.24|117.14|119.11|118.01|118.15|117.05|594
1649229600000|2022-04-06 07:20:00|121.48|120.38|121.28|120.18|121.49|120.39|121.21|120.11|207
1649252700000|2022-04-06 13:45:00|118.23|117.13|116.8|115.7|118.64|117.54|116.39|115.29|732
1649229900000|2022-04-06 07:25:00|121.29|120.19|121.33|120.23|121.34|120.24|121.25|120.15|181
1649253000000|2022-04-06 13:50:00|116.79|115.69|116.73|115.63|117.08|115.98|116.45|115.35|796
1649230200000|2022-04-06 07:30:00|121.32|120.22|121.19|120.09|121.32|120.22|121.09|119.99|288
1649253300000|2022-04-06 13:55:00|116.74|115.64|116.57|115.47|117.29|116.19|116.55|115.45|675
1649230500000|2022-04-06 07:35:00|121.2|120.1|120.96|119.86|121.21|120.11|120.94|119.84|206
1649253600000|2022-04-06 14:00:00|116.56|115.46|115.22|114.12|117.07|115.97|115.07|113.97|741
1649230800000|2022-04-06 07:40:00|120.95|119.85|121.08|119.98|121.15|120.05|120.95|119.85|198
1649253900000|2022-04-06 14:05:00|115.21|114.11|115.81|114.71|115.83|114.73|114.73|113.63|748
1649231100000|2022-04-06 07:45:00|121.07|119.97|121.12|120.02|121.14|120.04|120.98|119.88|193
1649254200000|2022-04-06 14:10:00|115.84|114.74|115.04|113.94|115.9|114.8|114.9|113.8|696
1649231400000|2022-04-06 07:50:00|121.11|120.01|121.01|119.91|121.2|120.1|121.01|119.91|135
1649254500000|2022-04-06 14:15:00|115.05|113.95|115.94|114.84|116.05|114.95|115.03|113.93|668
1649231700000|2022-04-06 07:55:00|121|119.9|120.82|119.72|121.09|119.99|120.71|119.61|276
1649254800000|2022-04-06 14:20:00|115.95|114.85|116.42|115.32|116.49|115.39|115.66|114.56|542
1649255100000|2022-04-06 14:25:00|116.43|115.33|116.35|115.25|116.47|115.37|116.14|115.04|515
1649232000000|2022-04-06 08:00:00|120.83|119.73|121.11|120.01|121.18|120.08|120.81|119.71|263
1649255400000|2022-04-06 14:30:00|116.34|115.24|116.94|115.84|117.13|116.03|116.3|115.2|591
1649232300000|2022-04-06 08:05:00|121.1|120|121.1|120|121.23|120.13|121.05|119.95|220
1649255700000|2022-04-06 14:35:00|116.93|115.83|116.8|115.7|117.05|115.95|116.4|115.3|573
1649232600000|2022-04-06 08:10:00|121.09|119.99|120.86|119.76|121.19|120.09|120.71|119.61|292
1649256000000|2022-04-06 14:40:00|116.78|115.68|116.56|115.46|116.79|115.69|116.32|115.22|542
1649232900000|2022-04-06 08:15:00|120.87|119.77|121.03|119.93|121.13|120.03|120.86|119.76|280
1649256300000|2022-04-06 14:45:00|116.55|115.45|116.86|115.76|116.86|115.76|116.26|115.16|548
1649233200000|2022-04-06 08:20:00|121.02|119.92|121.2|120.1|121.21|120.11|121.01|119.91|253
1649256600000|2022-04-06 14:50:00|116.84|115.74|116.57|115.47|116.91|115.81|116.51|115.41|452
1649233500000|2022-04-06 08:25:00|121.21|120.11|121.16|120.06|121.31|120.21|121.16|120.06|283
1649256900000|2022-04-06 14:55:00|116.55|115.45|116.5|115.4|116.63|115.53|116.42|115.32|453
1649233800000|2022-04-06 08:30:00|121.17|120.07|121.21|120.11|121.32|120.22|121.17|120.07|219
1649257200000|2022-04-06 15:00:00|116.49|115.39|116.29|115.19|116.6|115.5|116.13|115.03|536
1649234100000|2022-04-06 08:35:00|121.22|120.12|121.09|119.99|121.22|120.12|120.94|119.84|247
1649257500000|2022-04-06 15:05:00|116.3|115.2|115.95|114.85|116.34|115.24|115.83|114.73|465
1649234400000|2022-04-06 08:40:00|121.08|119.98|121.09|119.99|121.12|120.02|120.99|119.89|212
1649257800000|2022-04-06 15:10:00|115.97|114.87|116.28|115.18|116.37|115.27|115.9|114.8|416
1649234700000|2022-04-06 08:45:00|121.1|120|121.15|120.05|121.21|120.11|121.08|119.98|262
1649258100000|2022-04-06 15:15:00|116.27|115.17|115.8|114.7|116.45|115.35|115.72|114.62|514
1649235000000|2022-04-06 08:50:00|121.16|120.06|121.38|120.28|121.39|120.29|121.15|120.05|277
1649258400000|2022-04-06 15:20:00|115.79|114.69|116.5|115.4|116.63|115.53|115.71|114.61|523
1649235300000|2022-04-06 08:55:00|121.37|120.27|121.49|120.39|121.77|120.67|121.33|120.23|224
1649258700000|2022-04-06 15:25:00|116.49|115.39|115.84|114.74|116.49|115.39|115.83|114.73|510
1649235600000|2022-04-06 09:00:00|121.5|120.4|121.36|120.26|121.62|120.52|121.34|120.24|288
1649259000000|2022-04-06 15:30:00|115.85|114.75|116.41|115.31|116.63|115.53|115.5|114.4|573
1649235900000|2022-04-06 09:05:00|121.34|120.24|121.13|120.03|121.36|120.26|121.1|120|278
1649259300000|2022-04-06 15:35:00|116.42|115.32|116.7|115.6|116.7|115.6|116.26|115.16|494
1649236200000|2022-04-06 09:10:00|121.14|120.04|121.32|120.22|121.33|120.23|121.03|119.93|288
1649259600000|2022-04-06 15:40:00|116.69|115.59|116.89|115.79|116.9|115.8|116.64|115.54|518
1649236500000|2022-04-06 09:15:00|121.33|120.23|121.56|120.46|121.56|120.46|121.29|120.19|322
1649259900000|2022-04-06 15:45:00|116.9|115.8|116.83|115.73|116.91|115.81|116.66|115.56|528
1649236800000|2022-04-06 09:20:00|121.55|120.45|121.24|120.14|121.56|120.46|121.21|120.11|218
1649260200000|2022-04-06 15:50:00|116.84|115.74|116.62|115.52|116.9|115.8|116.51|115.41|400
1649237100000|2022-04-06 09:25:00|121.25|120.15|121.11|120.01|121.26|120.16|121.01|119.91|278
1649260500000|2022-04-06 15:55:00|116.61|115.51|116.32|115.22|116.64|115.54|116.22|115.12|435
1649237400000|2022-04-06 09:30:00|121.1|120|121.36|120.26|121.43|120.33|121.1|120|278
1649260800000|2022-04-06 16:00:00|116.33|115.23|115.97|114.87|116.52|115.42|115.85|114.75|612
1649237700000|2022-04-06 09:35:00|121.35|120.25|121.53|120.43|121.54|120.44|121.34|120.24|231
1649261100000|2022-04-06 16:05:00|116.01|114.91|116.45|115.35|116.61|115.51|115.93|114.83|478
1649238000000|2022-04-06 09:40:00|121.52|120.42|121.53|120.43|121.56|120.46|121.49|120.39|228
1649261400000|2022-04-06 16:10:00|116.46|115.36|115.97|114.87|116.52|115.42|115.93|114.83|593
1649238300000|2022-04-06 09:45:00|121.52|120.42|121.13|120.03|121.6|120.5|121.13|120.03|231
1649261700000|2022-04-06 16:15:00|115.98|114.88|115.96|114.86|116.13|115.03|115.73|114.63|466
1649238600000|2022-04-06 09:50:00|121.12|120.02|121.21|120.11|121.22|120.12|120.95|119.85|296
1649262000000|2022-04-06 16:20:00|115.95|114.85|115.64|114.54|116.03|114.93|115.56|114.46|537
1649238900000|2022-04-06 09:55:00|121.22|120.12|121.59|120.49|121.59|120.49|121.19|120.09|261
1649262300000|2022-04-06 16:25:00|115.63|114.53|115.57|114.47|115.73|114.63|115.5|114.4|548
1649239200000|2022-04-06 10:00:00|121.58|120.48|121.14|120.04|121.66|120.56|121.01|119.91|294
1649262600000|2022-04-06 16:30:00|115.58|114.48|115.4|114.3|115.79|114.69|115.29|114.19|641
1649239500000|2022-04-06 10:05:00|121.15|120.05|121.18|120.08|121.32|120.22|120.98|119.88|316
1649262900000|2022-04-06 16:35:00|115.38|114.28|114.45|113.35|115.49|114.39|114.44|113.34|600
1649239800000|2022-04-06 10:10:00|121.17|120.07|120.75|119.65|121.32|120.22|120.71|119.61|313
1649263200000|2022-04-06 16:40:00|114.46|113.36|115.22|114.12|115.28|114.18|114.34|113.24|727
1649240100000|2022-04-06 10:15:00|120.76|119.66|120.86|119.76|121.13|120.03|120.38|119.28|512
1649263500000|2022-04-06 16:45:00|115.21|114.11|114.89|113.79|115.3|114.2|114.65|113.55|607
1649240400000|2022-04-06 10:20:00|120.87|119.77|121.35|120.25|121.36|120.26|120.84|119.74|391
1649263800000|2022-04-06 16:50:00|114.91|113.81|115.31|114.21|115.31|114.21|114.83|113.73|510
1649240700000|2022-04-06 10:25:00|121.34|120.24|121.46|120.36|121.67|120.57|121.3|120.2|487
1649264100000|2022-04-06 16:55:00|115.3|114.2|115.6|114.5|115.75|114.65|115.3|114.2|504
1649241000000|2022-04-06 10:30:00|121.47|120.37|121.21|120.11|121.48|120.38|121.13|120.03|332
1649264400000|2022-04-06 17:00:00|115.61|114.51|115.14|114.04|115.62|114.52|114.61|113.51|609
1649241300000|2022-04-06 10:35:00|121.22|120.12|120.82|119.72|121.27|120.17|120.7|119.6|379
1649264700000|2022-04-06 17:05:00|115.15|114.05|115.01|113.91|115.33|114.23|114.64|113.54|731
1649241600000|2022-04-06 10:40:00|120.83|119.73|121.22|120.12|121.25|120.15|120.81|119.71|379
1649265000000|2022-04-06 17:10:00|115.04|113.94|115.21|114.11|115.31|114.21|114.69|113.59|645
1649241900000|2022-04-06 10:45:00|121.23|120.13|120.71|119.61|121.28|120.18|120.63|119.53|379
1649265300000|2022-04-06 17:15:00|115.2|114.1|115.55|114.45|115.75|114.65|115.09|113.99|597
1649242200000|2022-04-06 10:50:00|120.7|119.6|121.02|119.92|121.11|120.01|120.7|119.6|308
1649265600000|2022-04-06 17:20:00|115.54|114.44|115.75|114.65|115.87|114.77|115.43|114.33|497
1649242500000|2022-04-06 10:55:00|121.01|119.91|120.64|119.54|121.02|119.92|120.61|119.51|356
1649265900000|2022-04-06 17:25:00|115.76|114.66|115.72|114.62|115.81|114.71|115.57|114.47|380
1649242800000|2022-04-06 11:00:00|120.65|119.55|119.99|118.89|120.85|119.75|119.63|118.53|505
1649266200000|2022-04-06 17:30:00|115.73|114.63|115.83|114.73|115.9|114.8|115.46|114.36|464
1649243100000|2022-04-06 11:05:00|119.96|118.86|119.43|118.33|120.25|119.15|119.34|118.24|503
1649266500000|2022-04-06 17:35:00|115.82|114.72|115.71|114.61|115.83|114.73|115.52|114.42|480
1649243400000|2022-04-06 11:10:00|119.42|118.32|118.85|117.75|119.45|118.35|118.74|117.64|437
1649266800000|2022-04-06 17:40:00|115.72|114.62|115.92|114.82|115.98|114.88|115.59|114.49|501
1649243700000|2022-04-06 11:15:00|118.86|117.76|119.44|118.34|119.48|118.38|118.86|117.76|509
1649267100000|2022-04-06 17:45:00|115.94|114.84|116.17|115.07|116.22|115.12|115.76|114.66|510
1649244000000|2022-04-06 11:20:00|119.45|118.35|119.37|118.27|119.58|118.48|119.09|117.99|489
1649267400000|2022-04-06 17:50:00|116.16|115.06|116.37|115.27|116.4|115.3|115.98|114.88|459
1649244300000|2022-04-06 11:25:00|119.35|118.25|118.73|117.63|119.4|118.3|118.63|117.53|502
1649267700000|2022-04-06 17:55:00|116.36|115.26|116.01|114.91|116.36|115.26|116.01|114.91|442
1649244600000|2022-04-06 11:30:00|118.75|117.65|119.53|118.43|119.8|118.7|118.75|117.65|541
1649268000000|2022-04-06 18:00:00|116|114.9|116.72|115.62|117.07|115.97|115.89|114.79|785
1649244900000|2022-04-06 11:35:00|119.52|118.42|119.47|118.37|119.82|118.72|119.44|118.34|488
1649268300000|2022-04-06 18:05:00|116.73|115.63|115.81|114.71|116.76|115.66|115.68|114.58|690
1649245200000|2022-04-06 11:40:00|119.48|118.38|119.65|118.55|119.66|118.56|119.15|118.05|438
1649268600000|2022-04-06 18:10:00|115.8|114.7|115.07|113.97|115.8|114.7|115.03|113.93|651
1649245500000|2022-04-06 11:45:00|119.66|118.56|119.94|118.84|120.13|119.03|119.63|118.53|451
1649268900000|2022-04-06 18:15:00|115.08|113.98|114.6|113.5|115.08|113.98|114.57|113.47|588
1649245800000|2022-04-06 11:50:00|119.93|118.83|119.47|118.37|119.94|118.84|119.36|118.26|340
1649269200000|2022-04-06 18:20:00|114.61|113.51|113.97|112.87|115.01|113.91|113.44|112.34|652
1649246100000|2022-04-06 11:55:00|119.46|118.36|119.26|118.16|119.53|118.43|119.13|118.03|427
1649269500000|2022-04-06 18:25:00|114.01|112.91|114.34|113.24|114.73|113.63|113.83|112.73|784
1649246400000|2022-04-06 12:00:00|119.25|118.15|119.31|118.21|119.52|118.42|118.92|117.82|457
1649269800000|2022-04-06 18:30:00|114.31|113.21|115.15|114.05|115.22|114.12|114.12|113.02|698
1649246700000|2022-04-06 12:05:00|119.33|118.23|118.66|117.56|119.33|118.23|118.66|117.56|453
1649270100000|2022-04-06 18:35:00|115.14|114.04|115|113.9|115.36|114.26|114.68|113.58|686
1649247000000|2022-04-06 12:10:00|118.67|117.57|119.56|118.46|119.56|118.46|118.63|117.53|391
1649270400000|2022-04-06 18:40:00|114.98|113.88|115.3|114.2|115.44|114.34|114.88|113.78|659
1649247300000|2022-04-06 12:15:00|119.55|118.45|119.72|118.62|119.72|118.62|119.5|118.4|335
1649270700000|2022-04-06 18:45:00|115.27|114.17|115.3|114.2|115.58|114.48|115.23|114.13|626
1649247600000|2022-04-06 12:20:00|119.73|118.63|119.29|118.19|119.8|118.7|119.29|118.19|275
1649271000000|2022-04-06 18:50:00|115.29|114.19|115.53|114.43|115.6|114.5|115.29|114.19|546
1649247900000|2022-04-06 12:25:00|119.28|118.18|119.34|118.24|119.62|118.52|119.04|117.94|476
1649271300000|2022-04-06 18:55:00|115.54|114.44|115.5|114.4|115.69|114.59|115.29|114.19|676
1649248200000|2022-04-06 12:30:00|119.33|118.23|118.91|117.81|119.34|118.24|118.83|117.73|430
1649271600000|2022-04-06 19:00:00|115.52|114.42|115.31|114.21|115.64|114.54|115.3|114.2|519
1649248500000|2022-04-06 12:35:00|118.93|117.83|118.83|117.73|119.02|117.92|118.72|117.62|415
1649271900000|2022-04-06 19:05:00|115.32|114.22|115.09|113.99|115.32|114.22|114.73|113.63|537
1649248800000|2022-04-06 12:40:00|118.82|117.72|119.21|118.11|119.25|118.15|118.81|117.71|402
1649272200000|2022-04-06 19:10:00|115.08|113.98|115.18|114.08|115.27|114.17|115|113.9|487
1649249100000|2022-04-06 12:45:00|119.2|118.1|118.85|117.75|119.23|118.13|118.75|117.65|409
1649272500000|2022-04-06 19:15:00|115.19|114.09|114.89|113.79|115.24|114.14|114.85|113.75|503
1649249400000|2022-04-06 12:50:00|118.84|117.74|118.86|117.76|119.15|118.05|118.81|117.71|332
1649249700000|2022-04-06 12:55:00|118.87|117.77|118.76|117.66|119.03|117.93|118.76|117.66|350
1649272800000|2022-04-06 19:20:00|114.92|113.82|114.83|113.73|114.95|113.85|114.67|113.57|414
1649250000000|2022-04-06 13:00:00|118.75|117.65|119.34|118.24|119.36|118.26|118.64|117.54|411
1649273100000|2022-04-06 19:25:00|114.82|113.72|114.53|113.43|114.86|113.76|114.37|113.27|440
1649250300000|2022-04-06 13:05:00|119.33|118.23|119.42|118.32|119.53|118.43|119.31|118.21|288
1649273400000|2022-04-06 19:30:00|114.54|113.44|114.27|113.17|114.8|113.7|114.25|113.15|405
1649250600000|2022-04-06 13:10:00|119.43|118.33|119.31|118.21|119.5|118.4|119.26|118.16|260
1649273700000|2022-04-06 19:35:00|114.26|113.16|114.41|113.31|114.58|113.48|114.23|113.13|476
1649250900000|2022-04-06 13:15:00|119.33|118.23|119.33|118.23|119.41|118.31|118.93|117.83|428
1649274000000|2022-04-06 19:40:00|114.4|113.3|114.71|113.61|114.73|113.63|114.38|113.28|472
1649251200000|2022-04-06 13:20:00|119.34|118.24|119.41|118.31|119.43|118.33|119.24|118.14|263
1649274300000|2022-04-06 19:45:00|114.7|113.6|114.99|113.89|115.01|113.91|114.64|113.54|425
1649251500000|2022-04-06 13:25:00|119.4|118.3|119.31|118.21|119.42|118.32|119.26|118.16|230
1649274600000|2022-04-06 19:50:00|115.01|113.91|114.78|113.68|115.04|113.94|114.74|113.64|466
1649251800000|2022-04-06 13:30:00|119.32|118.22|119.13|118.03|119.49|118.39|119.01|117.91|458
1649274900000|2022-04-06 19:55:00|114.8|113.7|114.83|113.73|114.99|113.89|114.79|113.69|296
1649252100000|2022-04-06 13:35:00|119.12|118.02|118.91|117.81|119.18|118.08|118.77|117.67|468
1649275200000|2022-04-06 20:00:00|114.82|113.72|115.08|113.98|115.22|114.12|114.76|113.66|402
1649252400000|2022-04-06 13:40:00|118.9|117.8|118.24|117.14|119.11|118.01|118.15|117.05|594
1649275500000|2022-04-06 20:05:00|115.11|114.01|115.09|113.99|115.21|114.11|115.01|113.91|356
1649252700000|2022-04-06 13:45:00|118.23|117.13|116.8|115.7|118.64|117.54|116.39|115.29|732
1649275800000|2022-04-06 20:10:00|115.1|114|114.57|113.47|115.13|114.03|114.56|113.46|367
1649253000000|2022-04-06 13:50:00|116.79|115.69|116.73|115.63|117.08|115.98|116.45|115.35|796
1649276100000|2022-04-06 20:15:00|114.56|113.46|114.46|113.36|114.58|113.48|114.29|113.19|380
1649253300000|2022-04-06 13:55:00|116.74|115.64|116.57|115.47|117.29|116.19|116.55|115.45|675
1649276400000|2022-04-06 20:20:00|114.45|113.35|114.84|113.74|114.9|113.8|114.45|113.35|340
1649276700000|2022-04-06 20:25:00|114.83|113.73|115.03|113.93|115.06|113.96|114.68|113.58|301
1649253600000|2022-04-06 14:00:00|116.56|115.46|115.22|114.12|117.07|115.97|115.07|113.97|741
1649277000000|2022-04-06 20:30:00|115.02|113.92|115.16|114.06|115.19|114.09|115|113.9|275
1649253900000|2022-04-06 14:05:00|115.21|114.11|115.81|114.71|115.83|114.73|114.73|113.63|748
1649277300000|2022-04-06 20:35:00|115.15|114.05|114.88|113.78|115.16|114.06|114.75|113.65|246
1649277600000|2022-04-06 20:40:00|114.89|113.79|114.76|113.66|114.98|113.88|114.75|113.65|302
1649254200000|2022-04-06 14:10:00|115.84|114.74|115.04|113.94|115.9|114.8|114.9|113.8|696
1649277900000|2022-04-06 20:45:00|114.77|113.67|115.23|114.13|115.24|114.14|114.74|113.64|338
1649254500000|2022-04-06 14:15:00|115.05|113.95|115.94|114.84|116.05|114.95|115.03|113.93|668
1649278200000|2022-04-06 20:50:00|115.22|114.12|115.15|114.05|115.25|114.15|115.14|114.04|389
1649254800000|2022-04-06 14:20:00|115.95|114.85|116.42|115.32|116.49|115.39|115.66|114.56|542
1649278500000|2022-04-06 20:55:00|115.12|114.02|115.09|113.99|115.25|114.15|115.02|113.92|257
1649255100000|2022-04-06 14:25:00|116.43|115.33|116.35|115.25|116.47|115.37|116.14|115.04|515
1649278800000|2022-04-06 21:00:00|115.08|113.98|114.81|113.71|115.17|114.07|114.81|113.71|199
1649255400000|2022-04-06 14:30:00|116.34|115.24|116.94|115.84|117.13|116.03|116.3|115.2|591
1649279100000|2022-04-06 21:05:00|114.82|113.72|115.09|113.99|115.24|114.14|114.8|113.7|103
1649255700000|2022-04-06 14:35:00|116.93|115.83|116.8|115.7|117.05|115.95|116.4|115.3|573
1649279400000|2022-04-06 21:10:00|115.1|114|114.94|113.84|115.14|114.04|114.87|113.77|263
1649256000000|2022-04-06 14:40:00|116.78|115.68|116.56|115.46|116.79|115.69|116.32|115.22|542
1649279700000|2022-04-06 21:15:00|114.95|113.85|114.96|113.86|114.98|113.88|114.89|113.79|226
1649256300000|2022-04-06 14:45:00|116.55|115.45|116.86|115.76|116.86|115.76|116.26|115.16|548
1649280000000|2022-04-06 21:20:00|114.95|113.85|115.06|113.96|115.07|113.97|114.93|113.83|234
1649256600000|2022-04-06 14:50:00|116.84|115.74|116.57|115.47|116.91|115.81|116.51|115.41|452
1649280300000|2022-04-06 21:25:00|115.07|113.97|115.2|114.1|115.28|114.18|115.06|113.96|280
1649256900000|2022-04-06 14:55:00|116.55|115.45|116.5|115.4|116.63|115.53|116.42|115.32|453
1649280600000|2022-04-06 21:30:00|115.21|114.11|115.26|114.16|115.27|114.17|115.17|114.07|209
1649280900000|2022-04-06 21:35:00|115.27|114.17|114.89|113.79|115.27|114.17|114.88|113.78|221
1649257200000|2022-04-06 15:00:00|116.49|115.39|116.29|115.19|116.6|115.5|116.13|115.03|536
1649281200000|2022-04-06 21:40:00|114.88|113.78|114.73|113.63|114.96|113.86|114.73|113.63|251
1649257500000|2022-04-06 15:05:00|116.3|115.2|115.95|114.85|116.34|115.24|115.83|114.73|465
1649281500000|2022-04-06 21:45:00|114.74|113.64|115.06|113.96|115.06|113.96|114.68|113.58|251
1649257800000|2022-04-06 15:10:00|115.97|114.87|116.28|115.18|116.37|115.27|115.9|114.8|416
1649281800000|2022-04-06 21:50:00|115.07|113.97|115.19|114.09|115.19|114.09|114.9|113.8|253
1649258100000|2022-04-06 15:15:00|116.27|115.17|115.8|114.7|116.45|115.35|115.72|114.62|514
1649282100000|2022-04-06 21:55:00|115.17|114.07|115.09|113.99|115.28|114.18|115.08|113.98|261
1649258400000|2022-04-06 15:20:00|115.79|114.69|116.5|115.4|116.63|115.53|115.71|114.61|523
1649282400000|2022-04-06 22:00:00|115.08|113.98|114.93|113.83|115.09|113.99|114.79|113.69|323
1649258700000|2022-04-06 15:25:00|116.49|115.39|115.84|114.74|116.49|115.39|115.83|114.73|510
1649282700000|2022-04-06 22:05:00|114.91|113.81|114.91|113.81|115.02|113.92|114.86|113.76|296
1649259000000|2022-04-06 15:30:00|115.85|114.75|116.41|115.31|116.63|115.53|115.5|114.4|573
1649283000000|2022-04-06 22:10:00|114.92|113.82|115.25|114.15|115.27|114.17|114.9|113.8|188
1649259300000|2022-04-06 15:35:00|116.42|115.32|116.7|115.6|116.7|115.6|116.26|115.16|494
1649283300000|2022-04-06 22:15:00|115.24|114.14|114.7|113.6|115.26|114.16|114.68|113.58|322
1649259600000|2022-04-06 15:40:00|116.69|115.59|116.89|115.79|116.9|115.8|116.64|115.54|518
1649283600000|2022-04-06 22:20:00|114.69|113.59|115|113.9|115.08|113.98|114.44|113.34|424
1649259900000|2022-04-06 15:45:00|116.9|115.8|116.83|115.73|116.91|115.81|116.66|115.56|528
1649283900000|2022-04-06 22:25:00|114.99|113.89|114.96|113.86|115.27|114.17|114.89|113.79|384
1649260200000|2022-04-06 15:50:00|116.84|115.74|116.62|115.52|116.9|115.8|116.51|115.41|400
1649284200000|2022-04-06 22:30:00|114.97|113.87|114.71|113.61|115.11|114.01|114.7|113.6|268
1649260500000|2022-04-06 15:55:00|116.61|115.51|116.32|115.22|116.64|115.54|116.22|115.12|435
1649284500000|2022-04-06 22:35:00|114.7|113.6|114.87|113.77|114.88|113.78|114.66|113.56|242
1649284800000|2022-04-06 22:40:00|114.86|113.76|114.53|113.43|115.01|113.91|114.4|113.3|382
1649260800000|2022-04-06 16:00:00|116.33|115.23|115.97|114.87|116.52|115.42|115.85|114.75|612
1649285100000|2022-04-06 22:45:00|114.52|113.42|114.79|113.69|114.8|113.7|114.49|113.39|291
1649261100000|2022-04-06 16:05:00|116.01|114.91|116.45|115.35|116.61|115.51|115.93|114.83|478
1649285400000|2022-04-06 22:50:00|114.78|113.68|114.75|113.65|114.85|113.75|114.7|113.6|266
1649261400000|2022-04-06 16:10:00|116.46|115.36|115.97|114.87|116.52|115.42|115.93|114.83|593
1649285700000|2022-04-06 22:55:00|114.74|113.64|114.19|113.09|114.84|113.74|114.08|112.98|404
1649261700000|2022-04-06 16:15:00|115.98|114.88|115.96|114.86|116.13|115.03|115.73|114.63|466
1649286000000|2022-04-06 23:00:00|114.2|113.1|114.12|113.02|114.65|113.55|114|112.9|505
1649262000000|2022-04-06 16:20:00|115.95|114.85|115.64|114.54|116.03|114.93|115.56|114.46|537
1649286300000|2022-04-06 23:05:00|114.11|113.01|114.25|113.15|114.26|113.16|113.51|112.41|533
1649262300000|2022-04-06 16:25:00|115.63|114.53|115.57|114.47|115.73|114.63|115.5|114.4|548
1649286600000|2022-04-06 23:10:00|114.26|113.16|114.26|113.16|114.59|113.49|114.22|113.12|453
1649262600000|2022-04-06 16:30:00|115.58|114.48|115.4|114.3|115.79|114.69|115.29|114.19|641
1649286900000|2022-04-06 23:15:00|114.25|113.15|114.56|113.46|114.69|113.59|114.24|113.14|391
1649262900000|2022-04-06 16:35:00|115.38|114.28|114.45|113.35|115.49|114.39|114.44|113.34|600
1649287200000|2022-04-06 23:20:00|114.57|113.47|114.93|113.83|114.96|113.86|114.57|113.47|337
1649263200000|2022-04-06 16:40:00|114.46|113.36|115.22|114.12|115.28|114.18|114.34|113.24|727
1649287500000|2022-04-06 23:25:00|114.92|113.82|115.09|113.99|115.28|114.18|114.92|113.82|419
1649263500000|2022-04-06 16:45:00|115.21|114.11|114.89|113.79|115.3|114.2|114.65|113.55|607
1649287800000|2022-04-06 23:30:00|115.1|114|114.59|113.49|115.26|114.16|114.55|113.45|539
1649263800000|2022-04-06 16:50:00|114.91|113.81|115.31|114.21|115.31|114.21|114.83|113.73|510
1649288100000|2022-04-06 23:35:00|114.58|113.48|114.17|113.07|114.65|113.55|114.14|113.04|449
1649264100000|2022-04-06 16:55:00|115.3|114.2|115.6|114.5|115.75|114.65|115.3|114.2|504
1649288400000|2022-04-06 23:40:00|114.16|113.06|114.53|113.43|114.62|113.52|114|112.9|520
1649264400000|2022-04-06 17:00:00|115.61|114.51|115.14|114.04|115.62|114.52|114.61|113.51|609
1649288700000|2022-04-06 23:45:00|114.54|113.44|113.94|112.84|114.54|113.44|113.82|112.72|588
1649264700000|2022-04-06 17:05:00|115.15|114.05|115.01|113.91|115.33|114.23|114.64|113.54|731
1649289000000|2022-04-06 23:50:00|113.95|112.85|112.19|111.09|114.14|113.04|111.96|110.86|716
1649265000000|2022-04-06 17:10:00|115.04|113.94|115.21|114.11|115.31|114.21|114.69|113.59|645
1649289300000|2022-04-06 23:55:00|112.2|111.1|112.25|111.15|112.9|111.8|112.14|111.04|745
1649265300000|2022-04-06 17:15:00|115.2|114.1|115.55|114.45|115.75|114.65|115.09|113.99|597
1649289600000|2022-04-07 00:00:00|112.24|111.14|113.52|112.42|113.66|112.56|112.04|110.94|771
1649265600000|2022-04-06 17:20:00|115.54|114.44|115.75|114.65|115.87|114.77|115.43|114.33|497
1649289900000|2022-04-07 00:05:00|113.51|112.41|113.61|112.51|113.64|112.54|113.29|112.19|605
1649265900000|2022-04-06 17:25:00|115.76|114.66|115.72|114.62|115.81|114.71|115.57|114.47|380
1649290200000|2022-04-07 00:10:00|113.62|112.52|113.81|112.71|114.08|112.98|113.23|112.13|685
1649266200000|2022-04-06 17:30:00|115.73|114.63|115.83|114.73|115.9|114.8|115.46|114.36|464
1649290500000|2022-04-07 00:15:00|113.8|112.7|113.9|112.8|114.4|113.3|113.8|112.7|568
1649266500000|2022-04-06 17:35:00|115.82|114.72|115.71|114.61|115.83|114.73|115.52|114.42|480
1649290800000|2022-04-07 00:20:00|113.91|112.81|114.13|113.03|114.22|113.12|113.71|112.61|533
1649266800000|2022-04-06 17:40:00|115.72|114.62|115.92|114.82|115.98|114.88|115.59|114.49|501
1649291100000|2022-04-07 00:25:00|114.14|113.04|114.01|112.91|114.14|113.04|113.85|112.75|433
1649267100000|2022-04-06 17:45:00|115.94|114.84|116.17|115.07|116.22|115.12|115.76|114.66|510
1649291400000|2022-04-07 00:30:00|114.02|112.92|113.9|112.8|114.15|113.05|113.8|112.7|469
1649267400000|2022-04-06 17:50:00|116.16|115.06|116.37|115.27|116.4|115.3|115.98|114.88|459
1649291700000|2022-04-07 00:35:00|113.92|112.82|113.52|112.42|114.02|112.92|113.48|112.38|436
1649267700000|2022-04-06 17:55:00|116.36|115.26|116.01|114.91|116.36|115.26|116.01|114.91|442
1649292000000|2022-04-07 00:40:00|113.56|112.46|113.25|112.15|113.57|112.47|113.24|112.14|318
1649268000000|2022-04-06 18:00:00|116|114.9|116.72|115.62|117.07|115.97|115.89|114.79|785
1649292300000|2022-04-07 00:45:00|113.24|112.14|112.65|111.55|113.27|112.17|112.5|111.4|450
1649268300000|2022-04-06 18:05:00|116.73|115.63|115.81|114.71|116.76|115.66|115.68|114.58|690
1649292600000|2022-04-07 00:50:00|112.66|111.56|111.29|110.19|112.66|111.56|110.73|109.63|767
1649268600000|2022-04-06 18:10:00|115.8|114.7|115.07|113.97|115.8|114.7|115.03|113.93|651
1649292900000|2022-04-07 00:55:00|111.28|110.18|111.44|110.34|111.61|110.51|111.09|109.99|702
1649268900000|2022-04-06 18:15:00|115.08|113.98|114.6|113.5|115.08|113.98|114.57|113.47|588
1649293200000|2022-04-07 01:00:00|111.43|110.33|111.84|110.74|111.93|110.83|111.41|110.31|593
1649269200000|2022-04-06 18:20:00|114.61|113.51|113.97|112.87|115.01|113.91|113.44|112.34|652
1649293500000|2022-04-07 01:05:00|111.83|110.73|112.53|111.43|112.56|111.46|111.6|110.5|663
1649269500000|2022-04-06 18:25:00|114.01|112.91|114.34|113.24|114.73|113.63|113.83|112.73|784
1649293800000|2022-04-07 01:10:00|112.52|111.42|112.53|111.43|112.81|111.71|112.31|111.21|576
1649269800000|2022-04-06 18:30:00|114.31|113.21|115.15|114.05|115.22|114.12|114.12|113.02|698
1649294100000|2022-04-07 01:15:00|112.54|111.44|112.15|111.05|112.82|111.72|112|110.9|578
1649270100000|2022-04-06 18:35:00|115.14|114.04|115|113.9|115.36|114.26|114.68|113.58|686
1649294400000|2022-04-07 01:20:00|112.14|111.04|112.42|111.32|112.43|111.33|111.96|110.86|543
1649270400000|2022-04-06 18:40:00|114.98|113.88|115.3|114.2|115.44|114.34|114.88|113.78|659
1649294700000|2022-04-07 01:25:00|112.43|111.33|112.63|111.53|112.65|111.55|112.33|111.23|395
1649270700000|2022-04-06 18:45:00|115.27|114.17|115.3|114.2|115.58|114.48|115.23|114.13|626
1649295000000|2022-04-07 01:30:00|112.64|111.54|112.94|111.84|113.03|111.93|112.26|111.16|409
1649271000000|2022-04-06 18:50:00|115.29|114.19|115.53|114.43|115.6|114.5|115.29|114.19|546
1649295300000|2022-04-07 01:35:00|112.95|111.85|112.94|111.84|113.03|111.93|112.81|111.71|353
1649271300000|2022-04-06 18:55:00|115.54|114.44|115.5|114.4|115.69|114.59|115.29|114.19|676
1649295600000|2022-04-07 01:40:00|112.93|111.83|112.83|111.73|112.98|111.88|112.7|111.6|311
1649295900000|2022-04-07 01:45:00|112.84|111.74|112.76|111.66|112.9|111.8|112.37|111.27|402
1649271600000|2022-04-06 19:00:00|115.52|114.42|115.31|114.21|115.64|114.54|115.3|114.2|519
1649296200000|2022-04-07 01:50:00|112.75|111.65|112.82|111.72|112.84|111.74|112.55|111.45|325
1649271900000|2022-04-06 19:05:00|115.32|114.22|115.09|113.99|115.32|114.22|114.73|113.63|537
1649296500000|2022-04-07 01:55:00|112.81|111.71|112.74|111.64|112.95|111.85|112.7|111.6|366
1649272200000|2022-04-06 19:10:00|115.08|113.98|115.18|114.08|115.27|114.17|115|113.9|487
1649296800000|2022-04-07 02:00:00|112.73|111.63|112.57|111.47|112.92|111.82|112.32|111.22|421
1649272500000|2022-04-06 19:15:00|115.19|114.09|114.89|113.79|115.24|114.14|114.85|113.75|503
1649297100000|2022-04-07 02:05:00|112.59|111.49|112.68|111.58|112.74|111.64|112.52|111.42|286
1649272800000|2022-04-06 19:20:00|114.92|113.82|114.83|113.73|114.95|113.85|114.67|113.57|414
1649297400000|2022-04-07 02:10:00|112.67|111.57|112.43|111.33|112.69|111.59|112.4|111.3|265
1649273100000|2022-04-06 19:25:00|114.82|113.72|114.53|113.43|114.86|113.76|114.37|113.27|440
1649297700000|2022-04-07 02:15:00|112.42|111.32|112.3|111.2|112.65|111.55|112.29|111.19|239
1649298000000|2022-04-07 02:20:00|112.32|111.22|111.96|110.86|112.34|111.24|111.89|110.79|345
1649298300000|2022-04-07 02:25:00|111.95|110.85|111.96|110.86|112.13|111.03|111.89|110.79|311
1649298600000|2022-04-07 02:30:00|111.95|110.85|112.71|111.61|112.75|111.65|111.91|110.81|387
1649298900000|2022-04-07 02:35:00|112.72|111.62|112.67|111.57|112.77|111.67|112.54|111.44|351
1649299200000|2022-04-07 02:40:00|112.66|111.56|112.23|111.13|112.68|111.58|112.2|111.1|324
1649299500000|2022-04-07 02:45:00|112.21|111.11|112.37|111.27|112.57|111.47|112.17|111.07|373
1649299800000|2022-04-07 02:50:00|112.38|111.28|112.79|111.69|112.79|111.69|112.29|111.19|291
1649300100000|2022-04-07 02:55:00|112.78|111.68|112.89|111.79|113.01|111.91|112.69|111.59|320
1649300400000|2022-04-07 03:00:00|112.88|111.78|112.91|111.81|113.02|111.92|112.7|111.6|323
1649300700000|2022-04-07 03:05:00|112.9|111.8|112.69|111.59|112.9|111.8|112.65|111.55|297
1649301000000|2022-04-07 03:10:00|112.7|111.6|112.36|111.26|112.74|111.64|112.29|111.19|268
1649301300000|2022-04-07 03:15:00|112.37|111.27|112.62|111.52|112.62|111.52|112.24|111.14|280
1649301600000|2022-04-07 03:20:00|112.66|111.56|112.11|111.01|112.66|111.56|111.98|110.88|431
1649301900000|2022-04-07 03:25:00|112.1|111|112.12|111.02|112.2|111.1|112|110.9|358
1649302200000|2022-04-07 03:30:00|112.14|111.04|112.14|111.04|112.24|111.14|111.84|110.74|379
1649302500000|2022-04-07 03:35:00|112.15|111.05|112.53|111.43|112.56|111.46|112.13|111.03|355
1649302800000|2022-04-07 03:40:00|112.54|111.44|112.64|111.54|112.71|111.61|112.49|111.39|334
1649303100000|2022-04-07 03:45:00|112.63|111.53|112.41|111.31|112.65|111.55|112.2|111.1|445
1649303400000|2022-04-07 03:50:00|112.42|111.32|112.65|111.55|112.68|111.58|112.39|111.29|229
1649303700000|2022-04-07 03:55:00|112.66|111.56|112.47|111.37|112.67|111.57|112.44|111.34|257
1649304000000|2022-04-07 04:00:00|112.46|111.36|112.55|111.45|112.56|111.46|112.23|111.13|324
1649304300000|2022-04-07 04:05:00|112.52|111.42|112.62|111.52|112.63|111.53|112.42|111.32|263
1649304600000|2022-04-07 04:10:00|112.61|111.51|112.35|111.25|112.62|111.52|112.32|111.22|295
1649304900000|2022-04-07 04:15:00|112.36|111.26|112.33|111.23|112.43|111.33|112.27|111.17|356
1649305200000|2022-04-07 04:20:00|112.34|111.24|112.49|111.39|112.51|111.41|112.29|111.19|239
1649305500000|2022-04-07 04:25:00|112.48|111.38|112.6|111.5|112.64|111.54|112.4|111.3|222
1649305800000|2022-04-07 04:30:00|112.61|111.51|112.66|111.56|112.72|111.62|112.57|111.47|239
1649306100000|2022-04-07 04:35:00|112.67|111.57|112.69|111.59|112.72|111.62|112.58|111.48|247
1649306400000|2022-04-07 04:40:00|112.7|111.6|112.44|111.34|112.71|111.61|112.42|111.32|219
1649306700000|2022-04-07 04:45:00|112.43|111.33|112.82|111.72|112.86|111.76|112.3|111.2|354
1649307000000|2022-04-07 04:50:00|112.83|111.73|112.98|111.88|113.01|111.91|112.78|111.68|331
1649307300000|2022-04-07 04:55:00|112.97|111.87|112.9|111.8|113|111.9|112.86|111.76|301
1649307600000|2022-04-07 05:00:00|112.89|111.79|112.87|111.77|113.08|111.98|112.72|111.62|349
1649307900000|2022-04-07 05:05:00|112.88|111.78|112.79|111.69|112.89|111.79|112.68|111.58|206
1649308200000|2022-04-07 05:10:00|112.77|111.67|112.72|111.62|112.78|111.68|112.6|111.5|282
1649308500000|2022-04-07 05:15:00|112.71|111.61|112.99|111.89|113|111.9|112.65|111.55|308
1649308800000|2022-04-07 05:20:00|112.97|111.87|112.98|111.88|112.99|111.89|112.87|111.77|189
1649309100000|2022-04-07 05:25:00|112.97|111.87|112.88|111.78|112.99|111.89|112.87|111.77|125
1649309400000|2022-04-07 05:30:00|112.89|111.79|112.63|111.53|112.9|111.8|112.62|111.52|163
1649309700000|2022-04-07 05:35:00|112.62|111.52|112.71|111.61|112.73|111.63|112.56|111.46|306
1649310000000|2022-04-07 05:40:00|112.72|111.62|112.65|111.55|112.89|111.79|112.65|111.55|288
1649310300000|2022-04-07 05:45:00|112.66|111.56|112.86|111.76|112.92|111.82|112.59|111.49|224
1649310600000|2022-04-07 05:50:00|112.85|111.75|113.2|112.1|113.22|112.12|112.83|111.73|277
1649310900000|2022-04-07 05:55:00|113.19|112.09|113.34|112.24|113.41|112.31|113.17|112.07|179
1649311200000|2022-04-07 06:00:00|113.35|112.25|113.32|112.22|113.43|112.33|113.31|112.21|256
1649311500000|2022-04-07 06:05:00|113.33|112.23|113.2|112.1|113.33|112.23|113.05|111.95|301
1649311800000|2022-04-07 06:10:00|113.18|112.08|112.9|111.8|113.22|112.12|112.7|111.6|402
1649312100000|2022-04-07 06:15:00|112.86|111.76|112.8|111.7|112.92|111.82|112.77|111.67|320
1649312400000|2022-04-07 06:20:00|112.81|111.71|112.99|111.89|113.01|111.91|112.78|111.68|206
1649312700000|2022-04-07 06:25:00|112.98|111.88|113.33|112.23|113.36|112.26|112.97|111.87|345
1649313000000|2022-04-07 06:30:00|113.32|112.22|113.31|112.21|113.36|112.26|113.2|112.1|286
1649313300000|2022-04-07 06:35:00|113.3|112.2|113.4|112.3|113.41|112.31|113.28|112.18|225
1649313600000|2022-04-07 06:40:00|113.41|112.31|113.58|112.48|113.6|112.5|113.37|112.27|264
1649313900000|2022-04-07 06:45:00|113.59|112.49|113.55|112.45|113.63|112.53|113.43|112.33|268
1649314200000|2022-04-07 06:50:00|113.54|112.44|113.49|112.39|113.56|112.46|113.47|112.37|233
1649314500000|2022-04-07 06:55:00|113.47|112.37|113.45|112.35|113.58|112.48|113.43|112.33|210
1649314800000|2022-04-07 07:00:00|113.46|112.36|113.53|112.43|113.56|112.46|113.42|112.32|237
1649315100000|2022-04-07 07:05:00|113.54|112.44|113.73|112.63|113.74|112.64|113.54|112.44|186
1649315400000|2022-04-07 07:10:00|113.74|112.64|113.89|112.79|113.94|112.84|113.72|112.62|183
1649315700000|2022-04-07 07:15:00|113.9|112.8|113.92|112.82|113.93|112.83|113.85|112.75|126
1649316000000|2022-04-07 07:20:00|113.91|112.81|114.04|112.94|114.06|112.96|113.87|112.77|198
1649316300000|2022-04-07 07:25:00|114.05|112.95|113.92|112.82|114.06|112.96|113.81|112.71|273
1649316600000|2022-04-07 07:30:00|113.93|112.83|114.06|112.96|114.07|112.97|113.91|112.81|321
1649316900000|2022-04-07 07:35:00|114.05|112.95|114.08|112.98|114.1|113|114.01|112.91|280
1649317200000|2022-04-07 07:40:00|114.09|112.99|113.82|112.72|114.09|112.99|113.82|112.72|336
1649317500000|2022-04-07 07:45:00|113.8|112.7|114.03|112.93|114.07|112.97|113.77|112.67|226
1649317800000|2022-04-07 07:50:00|114.02|112.92|114.09|112.99|114.14|113.04|113.98|112.88|171
1649318100000|2022-04-07 07:55:00|114.1|113|113.91|112.81|114.1|113|113.87|112.77|244
1649318400000|2022-04-07 08:00:00|113.9|112.8|114|112.9|114.16|113.06|113.79|112.69|276
1649318700000|2022-04-07 08:05:00|114.01|112.91|114.13|113.03|114.13|113.03|113.98|112.88|185
1649319000000|2022-04-07 08:10:00|114.12|113.02|114.09|112.99|114.2|113.1|114.08|112.98|185
1649319300000|2022-04-07 08:15:00|114.11|113.01|113.89|112.79|114.12|113.02|113.83|112.73|196
1649319600000|2022-04-07 08:20:00|113.9|112.8|113.97|112.87|114.07|112.97|113.88|112.78|233
1649319900000|2022-04-07 08:25:00|113.98|112.88|114.22|113.12|114.24|113.14|113.97|112.87|219
1649320200000|2022-04-07 08:30:00|114.21|113.11|114|112.9|114.28|113.18|113.99|112.89|241
1649320500000|2022-04-07 08:35:00|113.99|112.89|113.89|112.79|114.03|112.93|113.88|112.78|276
1649320800000|2022-04-07 08:40:00|113.9|112.8|113.85|112.75|113.95|112.85|113.83|112.73|222
1649321100000|2022-04-07 08:45:00|113.84|112.74|113.85|112.75|113.96|112.86|113.84|112.74|252
1649321400000|2022-04-07 08:50:00|113.84|112.74|113.86|112.76|113.89|112.79|113.64|112.54|234
1649321700000|2022-04-07 08:55:00|113.87|112.77|113.99|112.89|114.01|112.91|113.83|112.73|264
1649322000000|2022-04-07 09:00:00|114|112.9|113.87|112.77|114|112.9|113.87|112.77|213
1649322300000|2022-04-07 09:05:00|113.86|112.76|113.61|112.51|113.89|112.79|113.51|112.41|209
1649322600000|2022-04-07 09:10:00|113.58|112.48|113.3|112.2|113.63|112.53|113.02|111.92|315
1649322900000|2022-04-07 09:15:00|113.29|112.19|113.39|112.29|113.43|112.33|113.09|111.99|332
1649323200000|2022-04-07 09:20:00|113.4|112.3|113.35|112.25|113.5|112.4|113.18|112.08|315
1649323500000|2022-04-07 09:25:00|113.36|112.26|113.23|112.13|113.52|112.42|113|111.9|372
1649323800000|2022-04-07 09:30:00|113.22|112.12|113.36|112.26|113.4|112.3|113.21|112.11|243
1649324100000|2022-04-07 09:35:00|113.35|112.25|113.76|112.66|113.82|112.72|113.35|112.25|278
1649324400000|2022-04-07 09:40:00|113.75|112.65|113.94|112.84|114.03|112.93|113.74|112.64|244
1649324700000|2022-04-07 09:45:00|113.93|112.83|113.62|112.52|114.03|112.93|113.59|112.49|317
1649325000000|2022-04-07 09:50:00|113.63|112.53|113.91|112.81|113.92|112.82|113.59|112.49|243
1649325300000|2022-04-07 09:55:00|113.9|112.8|114.17|113.07|114.18|113.08|113.87|112.77|179
1649325600000|2022-04-07 10:00:00|114.16|113.06|113.91|112.81|114.26|113.16|113.89|112.79|328
1649325900000|2022-04-07 10:05:00|113.89|112.79|114.04|112.94|114.06|112.96|113.71|112.61|304
1649326200000|2022-04-07 10:10:00|114.06|112.96|114.14|113.04|114.19|113.09|114.02|112.92|304
1649326500000|2022-04-07 10:15:00|114.15|113.05|114.11|113.01|114.41|113.31|114.09|112.99|227
1649326800000|2022-04-07 10:20:00|114.1|113|114.3|113.2|114.34|113.24|114.06|112.96|251
1649327100000|2022-04-07 10:25:00|114.31|113.21|114.37|113.27|114.47|113.37|114.24|113.14|317
1649327400000|2022-04-07 10:30:00|114.36|113.26|114.18|113.08|114.51|113.41|114.12|113.02|321
1649327700000|2022-04-07 10:35:00|114.19|113.09|114.22|113.12|114.27|113.17|114.03|112.93|278
1649328000000|2022-04-07 10:40:00|114.23|113.13|114.43|113.33|114.46|113.36|114.21|113.11|408
1649328300000|2022-04-07 10:45:00|114.44|113.34|114.59|113.49|114.6|113.5|114.38|113.28|333
1649328600000|2022-04-07 10:50:00|114.6|113.5|114.79|113.69|114.87|113.77|114.58|113.48|237
1649328900000|2022-04-07 10:55:00|114.78|113.68|114.58|113.48|114.79|113.69|114.56|113.46|359
1649329200000|2022-04-07 11:00:00|114.56|113.46|114.47|113.37|114.58|113.48|114.29|113.19|349
1649329500000|2022-04-07 11:05:00|114.48|113.38|114.77|113.67|115.47|114.37|114.47|113.37|497
1649329800000|2022-04-07 11:10:00|114.73|113.63|115|113.9|115.12|114.02|114.14|113.04|628
1649330100000|2022-04-07 11:15:00|114.99|113.89|114.73|113.63|115.19|114.09|114.67|113.57|469
1649330400000|2022-04-07 11:20:00|114.74|113.64|114.81|113.71|114.93|113.83|114.62|113.52|313
1649330700000|2022-04-07 11:25:00|114.82|113.72|114.85|113.75|114.92|113.82|114.7|113.6|380
1649331000000|2022-04-07 11:30:00|114.84|113.74|115.26|114.16|115.3|114.2|114.75|113.65|457
1649331300000|2022-04-07 11:35:00|115.27|114.17|115.42|114.32|115.43|114.33|115.16|114.06|375
1649331600000|2022-04-07 11:40:00|115.43|114.33|115.47|114.37|115.53|114.43|115.27|114.17|375
1649331900000|2022-04-07 11:45:00|115.48|114.38|115.31|114.21|115.48|114.38|115.18|114.08|285
1649332200000|2022-04-07 11:50:00|115.3|114.2|115.27|114.17|115.32|114.22|115.12|114.02|303
1649332500000|2022-04-07 11:55:00|115.28|114.18|115.36|114.26|115.38|114.28|115.01|113.91|352
1649332800000|2022-04-07 12:00:00|115.35|114.25|115.33|114.23|115.52|114.42|115.22|114.12|385
1649333100000|2022-04-07 12:05:00|115.32|114.22|115.37|114.27|115.44|114.34|115.28|114.18|369
1649333400000|2022-04-07 12:10:00|115.38|114.28|115.23|114.13|115.42|114.32|115.22|114.12|396
1649333700000|2022-04-07 12:15:00|115.22|114.12|115.23|114.13|115.32|114.22|115.21|114.11|368
1649334000000|2022-04-07 12:20:00|115.24|114.14|115.28|114.18|115.31|114.21|115.2|114.1|273
1649334300000|2022-04-07 12:25:00|115.29|114.19|115.05|113.95|115.31|114.21|115.04|113.94|236
1649334600000|2022-04-07 12:30:00|115.06|113.96|114.79|113.69|115.06|113.96|114.69|113.59|304
1649334900000|2022-04-07 12:35:00|114.8|113.7|114.52|113.42|114.81|113.71|114.52|113.42|222
1649335200000|2022-04-07 12:40:00|114.53|113.43|114.6|113.5|114.65|113.55|114.41|113.31|367
1649335500000|2022-04-07 12:45:00|114.61|113.51|114.65|113.55|114.82|113.72|114.56|113.46|305
1649335800000|2022-04-07 12:50:00|114.64|113.54|114.28|113.18|114.68|113.58|114.27|113.17|279
1649336100000|2022-04-07 12:55:00|114.27|113.17|114.2|113.1|114.42|113.32|114.18|113.08|339
1649336400000|2022-04-07 13:00:00|114.19|113.09|114.39|113.29|114.47|113.37|114.19|113.09|262
1649336700000|2022-04-07 13:05:00|114.4|113.3|114.11|113.01|114.47|113.37|114.11|113.01|275
1649337000000|2022-04-07 13:10:00|114.12|113.02|114.14|113.04|114.42|113.32|114.08|112.98|470
1649337300000|2022-04-07 13:15:00|114.15|113.05|114.4|113.3|114.57|113.47|114.12|113.02|305
1649337600000|2022-04-07 13:20:00|114.39|113.29|114.17|113.07|114.53|113.43|114.16|113.06|302
1649337900000|2022-04-07 13:25:00|114.18|113.08|114.09|112.99|114.29|113.19|113.99|112.89|366
1649338200000|2022-04-07 13:30:00|114.08|112.98|114.53|113.43|114.56|113.46|113.93|112.83|468
1649338500000|2022-04-07 13:35:00|114.52|113.42|114.51|113.41|115.09|113.99|114.42|113.32|492
1649338800000|2022-04-07 13:40:00|114.5|113.4|114.76|113.66|115.4|114.3|114.39|113.29|494
1649339100000|2022-04-07 13:45:00|114.77|113.67|114.54|113.44|115.02|113.92|114.53|113.43|512
1649339400000|2022-04-07 13:50:00|114.55|113.45|114.82|113.72|114.9|113.8|114.52|113.42|426
1649339700000|2022-04-07 13:55:00|114.84|113.74|114.89|113.79|114.96|113.86|114.73|113.63|478
1649340000000|2022-04-07 14:00:00|114.9|113.8|114.97|113.87|115.23|114.13|114.64|113.54|568
1649340300000|2022-04-07 14:05:00|114.98|113.88|114.69|113.59|115.03|113.93|114.57|113.47|463
1649340600000|2022-04-07 14:10:00|114.7|113.6|114.6|113.5|114.71|113.61|114.34|113.24|459
1649340900000|2022-04-07 14:15:00|114.61|113.51|114.44|113.34|114.61|113.51|114.31|113.21|378
1649341200000|2022-04-07 14:20:00|114.42|113.32|114.3|113.2|114.45|113.35|114.17|113.07|328
1649341500000|2022-04-07 14:25:00|114.29|113.19|114.1|113|114.4|113.3|113.99|112.89|361
1649341800000|2022-04-07 14:30:00|114.11|113.01|114.32|113.22|114.34|113.24|114.05|112.95|378
1649342100000|2022-04-07 14:35:00|114.31|113.21|114.27|113.17|114.56|113.46|114.26|113.16|265
1649342400000|2022-04-07 14:40:00|114.28|113.18|113.75|112.65|114.28|113.18|113.54|112.44|465
1649342700000|2022-04-07 14:45:00|113.74|112.64|113.76|112.66|114.11|113.01|113.71|112.61|363
1649343000000|2022-04-07 14:50:00|113.77|112.67|113.59|112.49|113.87|112.77|113.33|112.23|453
1649343300000|2022-04-07 14:55:00|113.58|112.48|113.54|112.44|113.75|112.65|113.38|112.28|420
1649343600000|2022-04-07 15:00:00|113.52|112.42|113.64|112.54|113.99|112.89|113.41|112.31|559
1649343900000|2022-04-07 15:05:00|113.66|112.56|113.71|112.61|113.86|112.76|113.61|112.51|439
1649344200000|2022-04-07 15:10:00|113.7|112.6|113.1|112|113.74|112.64|112.87|111.77|545
1649344500000|2022-04-07 15:15:00|113.12|112.02|113.36|112.26|113.4|112.3|113.02|111.92|539
1649344800000|2022-04-07 15:20:00|113.35|112.25|113.61|112.51|113.61|112.51|113.34|112.24|367
1649345100000|2022-04-07 15:25:00|113.6|112.5|113|111.9|113.61|112.51|112.99|111.89|431
1649345400000|2022-04-07 15:30:00|112.99|111.89|112.92|111.82|113.19|112.09|112.55|111.45|494
1649345700000|2022-04-07 15:35:00|112.91|111.81|113.42|112.32|113.55|112.45|112.85|111.75|476
1649346000000|2022-04-07 15:40:00|113.43|112.33|113.45|112.35|113.7|112.6|113.4|112.3|342
1649346300000|2022-04-07 15:45:00|113.46|112.36|113.44|112.34|113.82|112.72|113.43|112.33|406
1649346600000|2022-04-07 15:50:00|113.45|112.35|113.66|112.56|113.83|112.73|113.43|112.33|359
1649346900000|2022-04-07 15:55:00|113.67|112.57|113.85|112.75|113.94|112.84|113.65|112.55|334
1649347200000|2022-04-07 16:00:00|113.84|112.74|113.92|112.82|114.21|113.11|113.74|112.64|376
1649347500000|2022-04-07 16:05:00|113.93|112.83|114.16|113.06|114.16|113.06|113.84|112.74|401
1649347800000|2022-04-07 16:10:00|114.17|113.07|114.26|113.16|114.31|113.21|114.1|113|346
1649348100000|2022-04-07 16:15:00|114.25|113.15|114.09|112.99|114.29|113.19|113.98|112.88|354
1649348400000|2022-04-07 16:20:00|114.07|112.97|113.96|112.86|114.14|113.04|113.75|112.65|344
1649348700000|2022-04-07 16:25:00|113.98|112.88|113.86|112.76|114.01|112.91|113.78|112.68|395
1649349000000|2022-04-07 16:30:00|113.85|112.75|114.09|112.99|114.12|113.02|113.75|112.65|249
1649349300000|2022-04-07 16:35:00|114.1|113|114.17|113.07|114.18|113.08|114.02|112.92|271
1649349600000|2022-04-07 16:40:00|114.16|113.06|113.6|112.5|114.17|113.07|113.59|112.49|415
1649349900000|2022-04-07 16:45:00|113.61|112.51|113.37|112.27|113.8|112.7|113.33|112.23|292
1649350200000|2022-04-07 16:50:00|113.36|112.26|113.71|112.61|113.83|112.73|113.34|112.24|275
1649350500000|2022-04-07 16:55:00|113.72|112.62|114.19|113.09|114.19|113.09|113.7|112.6|335
1649350800000|2022-04-07 17:00:00|114.18|113.08|114.36|113.26|114.36|113.26|114.1|113|386
1649351100000|2022-04-07 17:05:00|114.35|113.25|114.42|113.32|114.49|113.39|114.32|113.22|290
1649351400000|2022-04-07 17:10:00|114.41|113.31|114.47|113.37|114.58|113.48|114.31|113.21|351
1649351700000|2022-04-07 17:15:00|114.46|113.36|114.28|113.18|114.5|113.4|114.23|113.13|473
1649352000000|2022-04-07 17:20:00|114.27|113.17|114.42|113.32|114.63|113.53|114.27|113.17|340
1649352300000|2022-04-07 17:25:00|114.43|113.33|114.53|113.43|114.62|113.52|114.43|113.33|292
1649352600000|2022-04-07 17:30:00|114.54|113.44|114.28|113.18|114.56|113.46|114.27|113.17|342
1649352900000|2022-04-07 17:35:00|114.29|113.19|113.98|112.88|114.33|113.23|113.97|112.87|300
1649353200000|2022-04-07 17:40:00|113.99|112.89|113.97|112.87|114.18|113.08|113.91|112.81|348
1649353500000|2022-04-07 17:45:00|113.96|112.86|113.79|112.69|114.1|113|113.73|112.63|292
1649353800000|2022-04-07 17:50:00|113.78|112.68|113.82|112.72|113.87|112.77|113.73|112.63|325
1649354100000|2022-04-07 17:55:00|113.83|112.73|114.17|113.07|114.25|113.15|113.81|112.71|412
1649354400000|2022-04-07 18:00:00|114.18|113.08|114.28|113.18|114.4|113.3|114.11|113.01|339
1649354700000|2022-04-07 18:05:00|114.27|113.17|114.43|113.33|114.44|113.34|114.18|113.08|340
1649355000000|2022-04-07 18:10:00|114.42|113.32|114.58|113.48|114.59|113.49|114.37|113.27|371
1649355300000|2022-04-07 18:15:00|114.57|113.47|114.58|113.48|114.63|113.53|114.46|113.36|265
1649355600000|2022-04-07 18:20:00|114.57|113.47|114.85|113.75|114.85|113.75|114.56|113.46|223
1649355900000|2022-04-07 18:25:00|114.86|113.76|114.85|113.75|115.09|113.99|114.83|113.73|364
1649356200000|2022-04-07 18:30:00|114.84|113.74|114.66|113.56|114.84|113.74|114.55|113.45|302
1649356500000|2022-04-07 18:35:00|114.67|113.57|114.52|113.42|114.69|113.59|114.41|113.31|257
1649356800000|2022-04-07 18:40:00|114.51|113.41|114.66|113.56|114.7|113.6|114.38|113.28|252
1649357100000|2022-04-07 18:45:00|114.65|113.55|114.68|113.58|114.71|113.61|114.5|113.4|349
1649357400000|2022-04-07 18:50:00|114.67|113.57|114.81|113.71|114.85|113.75|114.57|113.47|248
1649357700000|2022-04-07 18:55:00|114.82|113.72|114.82|113.72|114.9|113.8|114.77|113.67|245
1649358000000|2022-04-07 19:00:00|114.8|113.7|114.93|113.83|115.01|113.91|114.79|113.69|375
1649358300000|2022-04-07 19:05:00|114.92|113.82|114.9|113.8|114.93|113.83|114.79|113.69|306
1649358600000|2022-04-07 19:10:00|114.88|113.78|114.8|113.7|114.94|113.84|114.79|113.69|254
1649358900000|2022-04-07 19:15:00|114.79|113.69|114.62|113.52|114.82|113.72|114.6|113.5|319
1649359200000|2022-04-07 19:20:00|114.61|113.51|114.7|113.6|114.7|113.6|114.43|113.33|244
1649359500000|2022-04-07 19:25:00|114.67|113.57|114.6|113.5|114.71|113.61|114.58|113.48|217
1649359800000|2022-04-07 19:30:00|114.59|113.49|114.58|113.48|114.64|113.54|114.55|113.45|213
1649273400000|2022-04-06 19:30:00|114.54|113.44|114.27|113.17|114.8|113.7|114.25|113.15|405
1649360100000|2022-04-07 19:35:00|114.59|113.49|114.51|113.41|114.6|113.5|114.48|113.38|190
1649273700000|2022-04-06 19:35:00|114.26|113.16|114.41|113.31|114.58|113.48|114.23|113.13|476
1649360400000|2022-04-07 19:40:00|114.52|113.42|114.51|113.41|114.6|113.5|114.47|113.37|325
1649274000000|2022-04-06 19:40:00|114.4|113.3|114.71|113.61|114.73|113.63|114.38|113.28|472
1649360700000|2022-04-07 19:45:00|114.52|113.42|114.37|113.27|114.65|113.55|114.34|113.24|266
1649274300000|2022-04-06 19:45:00|114.7|113.6|114.99|113.89|115.01|113.91|114.64|113.54|425
1649361000000|2022-04-07 19:50:00|114.36|113.26|114.31|113.21|114.51|113.41|114.26|113.16|280
1649274600000|2022-04-06 19:50:00|115.01|113.91|114.78|113.68|115.04|113.94|114.74|113.64|466
1649361300000|2022-04-07 19:55:00|114.3|113.2|114.32|113.22|114.41|113.31|114.28|113.18|188
1649274900000|2022-04-06 19:55:00|114.8|113.7|114.83|113.73|114.99|113.89|114.79|113.69|296
1649361600000|2022-04-07 20:00:00|114.33|113.23|114.38|113.28|114.46|113.36|114.31|113.21|245
1649275200000|2022-04-06 20:00:00|114.82|113.72|115.08|113.98|115.22|114.12|114.76|113.66|402
1649361900000|2022-04-07 20:05:00|114.4|113.3|114.4|113.3|114.47|113.37|114.38|113.28|251
1649275500000|2022-04-06 20:05:00|115.11|114.01|115.09|113.99|115.21|114.11|115.01|113.91|356
1649362200000|2022-04-07 20:10:00|114.43|113.33|114.41|113.31|114.5|113.4|114.4|113.3|217
1649275800000|2022-04-06 20:10:00|115.1|114|114.57|113.47|115.13|114.03|114.56|113.46|367
1649362500000|2022-04-07 20:15:00|114.4|113.3|114.38|113.28|114.44|113.34|114.35|113.25|143
1649276100000|2022-04-06 20:15:00|114.56|113.46|114.46|113.36|114.58|113.48|114.29|113.19|380
1649362800000|2022-04-07 20:20:00|114.37|113.27|114.27|113.17|114.41|113.31|114.19|113.09|173
1649276400000|2022-04-06 20:20:00|114.45|113.35|114.84|113.74|114.9|113.8|114.45|113.35|340
1649363100000|2022-04-07 20:25:00|114.26|113.16|114.39|113.29|114.41|113.31|114.26|113.16|162
1649276700000|2022-04-06 20:25:00|114.83|113.73|115.03|113.93|115.06|113.96|114.68|113.58|301
1649363400000|2022-04-07 20:30:00|114.4|113.3|114.52|113.42|114.53|113.43|114.35|113.25|233
1649277000000|2022-04-06 20:30:00|115.02|113.92|115.16|114.06|115.19|114.09|115|113.9|275
1649363700000|2022-04-07 20:35:00|114.5|113.4|114.67|113.57|114.69|113.59|114.5|113.4|220
1649277300000|2022-04-06 20:35:00|115.15|114.05|114.88|113.78|115.16|114.06|114.75|113.65|246
1649364000000|2022-04-07 20:40:00|114.66|113.56|114.56|113.46|114.68|113.58|114.53|113.43|204
1649277600000|2022-04-06 20:40:00|114.89|113.79|114.76|113.66|114.98|113.88|114.75|113.65|302
1649364300000|2022-04-07 20:45:00|114.55|113.45|114.7|113.6|114.79|113.69|114.55|113.45|195
1649277900000|2022-04-06 20:45:00|114.77|113.67|115.23|114.13|115.24|114.14|114.74|113.64|338
1649364600000|2022-04-07 20:50:00|114.69|113.59|114.59|113.49|114.71|113.61|114.57|113.47|214
1649278200000|2022-04-06 20:50:00|115.22|114.12|115.15|114.05|115.25|114.15|115.14|114.04|389
1649364900000|2022-04-07 20:55:00|114.6|113.5|114.51|113.41|114.6|113.5|114.49|113.39|176
1649278500000|2022-04-06 20:55:00|115.12|114.02|115.09|113.99|115.25|114.15|115.02|113.92|257
1649365200000|2022-04-07 21:00:00|114.52|113.42|114.32|113.22|114.59|113.49|114.3|113.2|104
1649278800000|2022-04-06 21:00:00|115.08|113.98|114.81|113.71|115.17|114.07|114.81|113.71|199
1649365500000|2022-04-07 21:05:00|114.31|113.21|114.51|113.41|114.51|113.41|114.31|113.21|45
1649279100000|2022-04-06 21:05:00|114.82|113.72|115.09|113.99|115.24|114.14|114.8|113.7|103
1649365800000|2022-04-07 21:10:00|114.53|113.43|114.5|113.4|114.56|113.46|114.48|113.38|112
1649279400000|2022-04-06 21:10:00|115.1|114|114.94|113.84|115.14|114.04|114.87|113.77|263
1649366100000|2022-04-07 21:15:00|114.49|113.39|114.24|113.14|114.5|113.4|114.23|113.13|232
1649279700000|2022-04-06 21:15:00|114.95|113.85|114.96|113.86|114.98|113.88|114.89|113.79|226
1649366400000|2022-04-07 21:20:00|114.25|113.15|113.76|112.66|114.25|113.15|113.76|112.66|233
1649280000000|2022-04-06 21:20:00|114.95|113.85|115.06|113.96|115.07|113.97|114.93|113.83|234
1649366700000|2022-04-07 21:25:00|113.77|112.67|113.81|112.71|113.83|112.73|113.75|112.65|284
1649280300000|2022-04-06 21:25:00|115.07|113.97|115.2|114.1|115.28|114.18|115.06|113.96|280
1649367000000|2022-04-07 21:30:00|113.8|112.7|114.1|113|114.11|113.01|113.8|112.7|226
1649280600000|2022-04-06 21:30:00|115.21|114.11|115.26|114.16|115.27|114.17|115.17|114.07|209
1649367300000|2022-04-07 21:35:00|114.11|113.01|114.41|113.31|114.43|113.33|114.09|112.99|190
1649280900000|2022-04-06 21:35:00|115.27|114.17|114.89|113.79|115.27|114.17|114.88|113.78|221
1649367600000|2022-04-07 21:40:00|114.42|113.32|114.43|113.33|114.47|113.37|114.4|113.3|173
1649281200000|2022-04-06 21:40:00|114.88|113.78|114.73|113.63|114.96|113.86|114.73|113.63|251
1649367900000|2022-04-07 21:45:00|114.41|113.31|114.43|113.33|114.52|113.42|114.38|113.28|244
1649281500000|2022-04-06 21:45:00|114.74|113.64|115.06|113.96|115.06|113.96|114.68|113.58|251
1649368200000|2022-04-07 21:50:00|114.44|113.34|114.67|113.57|114.69|113.59|114.44|113.34|225
1649281800000|2022-04-06 21:50:00|115.07|113.97|115.19|114.09|115.19|114.09|114.9|113.8|253
1649368500000|2022-04-07 21:55:00|114.68|113.58|114.51|113.41|114.69|113.59|114.47|113.37|216
1649282100000|2022-04-06 21:55:00|115.17|114.07|115.09|113.99|115.28|114.18|115.08|113.98|261
1649368800000|2022-04-07 22:00:00|114.52|113.42|114.55|113.45|114.56|113.46|114.27|113.17|314
1649282400000|2022-04-06 22:00:00|115.08|113.98|114.93|113.83|115.09|113.99|114.79|113.69|323
1649369100000|2022-04-07 22:05:00|114.54|113.44|114.38|113.28|114.56|113.46|114.36|113.26|240
1649282700000|2022-04-06 22:05:00|114.91|113.81|114.91|113.81|115.02|113.92|114.86|113.76|296
1649369400000|2022-04-07 22:10:00|114.37|113.27|114.42|113.32|114.49|113.39|114.37|113.27|150
1649283000000|2022-04-06 22:10:00|114.92|113.82|115.25|114.15|115.27|114.17|114.9|113.8|188
1649369700000|2022-04-07 22:15:00|114.43|113.33|114.28|113.18|114.52|113.42|114.26|113.16|227
1649283300000|2022-04-06 22:15:00|115.24|114.14|114.7|113.6|115.26|114.16|114.68|113.58|322
1649370000000|2022-04-07 22:20:00|114.29|113.19|114.61|113.51|114.61|113.51|114.25|113.15|210
1649283600000|2022-04-06 22:20:00|114.69|113.59|115|113.9|115.08|113.98|114.44|113.34|424
1649370300000|2022-04-07 22:25:00|114.6|113.5|114.47|113.37|114.63|113.53|114.37|113.27|252
1649283900000|2022-04-06 22:25:00|114.99|113.89|114.96|113.86|115.27|114.17|114.89|113.79|384
1649370600000|2022-04-07 22:30:00|114.48|113.38|114.48|113.38|114.62|113.52|114.4|113.3|176
1649284200000|2022-04-06 22:30:00|114.97|113.87|114.71|113.61|115.11|114.01|114.7|113.6|268
1649370900000|2022-04-07 22:35:00|114.5|113.4|114.28|113.18|114.51|113.41|114.28|113.18|182
1649284500000|2022-04-06 22:35:00|114.7|113.6|114.87|113.77|114.88|113.78|114.66|113.56|242
1649371200000|2022-04-07 22:40:00|114.27|113.17|114.37|113.27|114.4|113.3|114.23|113.13|157
1649284800000|2022-04-06 22:40:00|114.86|113.76|114.53|113.43|115.01|113.91|114.4|113.3|382
1649371500000|2022-04-07 22:45:00|114.38|113.28|114.58|113.48|114.6|113.5|114.33|113.23|186
1649285100000|2022-04-06 22:45:00|114.52|113.42|114.79|113.69|114.8|113.7|114.49|113.39|291
1649371800000|2022-04-07 22:50:00|114.57|113.47|114.5|113.4|114.61|113.51|114.5|113.4|257
1649285400000|2022-04-06 22:50:00|114.78|113.68|114.75|113.65|114.85|113.75|114.7|113.6|266
1649372100000|2022-04-07 22:55:00|114.51|113.41|114.58|113.48|114.63|113.53|114.5|113.4|247
1649285700000|2022-04-06 22:55:00|114.74|113.64|114.19|113.09|114.84|113.74|114.08|112.98|404
1649372400000|2022-04-07 23:00:00|114.59|113.49|114.72|113.62|114.72|113.62|114.5|113.4|273
1649286000000|2022-04-06 23:00:00|114.2|113.1|114.12|113.02|114.65|113.55|114|112.9|505
1649372700000|2022-04-07 23:05:00|114.71|113.61|114.68|113.58|114.73|113.63|114.62|113.52|234
1649286300000|2022-04-06 23:05:00|114.11|113.01|114.25|113.15|114.26|113.16|113.51|112.41|533
1649373000000|2022-04-07 23:10:00|114.7|113.6|114.76|113.66|114.77|113.67|114.61|113.51|190
1649286600000|2022-04-06 23:10:00|114.26|113.16|114.26|113.16|114.59|113.49|114.22|113.12|453
1649373300000|2022-04-07 23:15:00|114.75|113.65|114.99|113.89|115.01|113.91|114.74|113.64|217
1649286900000|2022-04-06 23:15:00|114.25|113.15|114.56|113.46|114.69|113.59|114.24|113.14|391
1649373600000|2022-04-07 23:20:00|115|113.9|114.71|113.61|115.04|113.94|114.69|113.59|271
1649287200000|2022-04-06 23:20:00|114.57|113.47|114.93|113.83|114.96|113.86|114.57|113.47|337
1649373900000|2022-04-07 23:25:00|114.7|113.6|114.74|113.64|114.76|113.66|114.62|113.52|190
1649287500000|2022-04-06 23:25:00|114.92|113.82|115.09|113.99|115.28|114.18|114.92|113.82|419
1649374200000|2022-04-07 23:30:00|114.73|113.63|114.8|113.7|114.89|113.79|114.66|113.56|248
1649287800000|2022-04-06 23:30:00|115.1|114|114.59|113.49|115.26|114.16|114.55|113.45|539
1649374500000|2022-04-07 23:35:00|114.81|113.71|114.86|113.76|114.88|113.78|114.81|113.71|183
1649288100000|2022-04-06 23:35:00|114.58|113.48|114.17|113.07|114.65|113.55|114.14|113.04|449
1649374800000|2022-04-07 23:40:00|114.87|113.77|114.94|113.84|114.94|113.84|114.75|113.65|256
1649288400000|2022-04-06 23:40:00|114.16|113.06|114.53|113.43|114.62|113.52|114|112.9|520
1649375100000|2022-04-07 23:45:00|114.93|113.83|115.01|113.91|115.04|113.94|114.91|113.81|237
1649288700000|2022-04-06 23:45:00|114.54|113.44|113.94|112.84|114.54|113.44|113.82|112.72|588
1649375400000|2022-04-07 23:50:00|114.99|113.89|114.69|113.59|115.05|113.95|114.66|113.56|348
1649289000000|2022-04-06 23:50:00|113.95|112.85|112.19|111.09|114.14|113.04|111.96|110.86|716
1649375700000|2022-04-07 23:55:00|114.68|113.58|114.68|113.58|114.84|113.74|114.58|113.48|294
1649289300000|2022-04-06 23:55:00|112.2|111.1|112.25|111.15|112.9|111.8|112.14|111.04|745
1649376000000|2022-04-08 00:00:00|114.67|113.57|114.64|113.54|114.72|113.62|114.44|113.34|314
1649289600000|2022-04-07 00:00:00|112.24|111.14|113.52|112.42|113.66|112.56|112.04|110.94|771
1649376300000|2022-04-08 00:05:00|114.65|113.55|114.79|113.69|114.81|113.71|114.44|113.34|261
1649289900000|2022-04-07 00:05:00|113.51|112.41|113.61|112.51|113.64|112.54|113.29|112.19|605
1649376600000|2022-04-08 00:10:00|114.75|113.65|114.97|113.87|115|113.9|114.74|113.64|265
1649290200000|2022-04-07 00:10:00|113.62|112.52|113.81|112.71|114.08|112.98|113.23|112.13|685
1649376900000|2022-04-08 00:15:00|114.96|113.86|114.85|113.75|114.97|113.87|114.68|113.58|352
1649290500000|2022-04-07 00:15:00|113.8|112.7|113.9|112.8|114.4|113.3|113.8|112.7|568
1649377200000|2022-04-08 00:20:00|114.86|113.76|114.8|113.7|114.9|113.8|114.78|113.68|221
1649290800000|2022-04-07 00:20:00|113.91|112.81|114.13|113.03|114.22|113.12|113.71|112.61|533
1649377500000|2022-04-08 00:25:00|114.79|113.69|114.53|113.43|114.8|113.7|114.49|113.39|259
1649291100000|2022-04-07 00:25:00|114.14|113.04|114.01|112.91|114.14|113.04|113.85|112.75|433
1649377800000|2022-04-08 00:30:00|114.5|113.4|114.22|113.12|114.59|113.49|114.17|113.07|281
1649291400000|2022-04-07 00:30:00|114.02|112.92|113.9|112.8|114.15|113.05|113.8|112.7|469
1649378100000|2022-04-08 00:35:00|114.21|113.11|114.32|113.22|114.34|113.24|114.2|113.1|113
1649291700000|2022-04-07 00:35:00|113.92|112.82|113.52|112.42|114.02|112.92|113.48|112.38|436
1649378400000|2022-04-08 00:40:00|114.31|113.21|114.41|113.31|114.43|113.33|114.23|113.13|240
1649292000000|2022-04-07 00:40:00|113.56|112.46|113.25|112.15|113.57|112.47|113.24|112.14|318
1649378700000|2022-04-08 00:45:00|114.42|113.32|114.3|113.2|114.51|113.41|114.22|113.12|261
1649292300000|2022-04-07 00:45:00|113.24|112.14|112.65|111.55|113.27|112.17|112.5|111.4|450
1649379000000|2022-04-08 00:50:00|114.29|113.19|113.98|112.88|114.38|113.28|113.95|112.85|249
1649292600000|2022-04-07 00:50:00|112.66|111.56|111.29|110.19|112.66|111.56|110.73|109.63|767
1649379300000|2022-04-08 00:55:00|113.99|112.89|114.13|113.03|114.22|113.12|113.99|112.89|209
1649292900000|2022-04-07 00:55:00|111.28|110.18|111.44|110.34|111.61|110.51|111.09|109.99|702
1649379600000|2022-04-08 01:00:00|114.14|113.04|114.8|113.7|114.92|113.82|114.07|112.97|384
1649379900000|2022-04-08 01:05:00|114.78|113.68|114.85|113.75|114.87|113.77|114.59|113.49|377
1649293200000|2022-04-07 01:00:00|111.43|110.33|111.84|110.74|111.93|110.83|111.41|110.31|593
1649380200000|2022-04-08 01:10:00|114.86|113.76|114.86|113.76|114.96|113.86|114.7|113.6|320
1649293500000|2022-04-07 01:05:00|111.83|110.73|112.53|111.43|112.56|111.46|111.6|110.5|663
1649380500000|2022-04-08 01:15:00|114.87|113.77|114.76|113.66|114.87|113.77|114.69|113.59|247
1649293800000|2022-04-07 01:10:00|112.52|111.42|112.53|111.43|112.81|111.71|112.31|111.21|576
1649380800000|2022-04-08 01:20:00|114.75|113.65|114.67|113.57|114.76|113.66|114.61|113.51|176
1649294100000|2022-04-07 01:15:00|112.54|111.44|112.15|111.05|112.82|111.72|112|110.9|578
1649381100000|2022-04-08 01:25:00|114.68|113.58|114.68|113.58|114.69|113.59|114.61|113.51|142
1649294400000|2022-04-07 01:20:00|112.14|111.04|112.42|111.32|112.43|111.33|111.96|110.86|543
1649381400000|2022-04-08 01:30:00|114.67|113.57|114.92|113.82|114.96|113.86|114.57|113.47|257
1649294700000|2022-04-07 01:25:00|112.43|111.33|112.63|111.53|112.65|111.55|112.33|111.23|395
1649295000000|2022-04-07 01:30:00|112.64|111.54|112.94|111.84|113.03|111.93|112.26|111.16|409
1649381700000|2022-04-08 01:35:00|114.93|113.83|114.89|113.79|114.95|113.85|114.87|113.77|202
1649295300000|2022-04-07 01:35:00|112.95|111.85|112.94|111.84|113.03|111.93|112.81|111.71|353
1649382000000|2022-04-08 01:40:00|114.9|113.8|114.87|113.77|114.92|113.82|114.8|113.7|222
1649295600000|2022-04-07 01:40:00|112.93|111.83|112.83|111.73|112.98|111.88|112.7|111.6|311
1649382300000|2022-04-08 01:45:00|114.88|113.78|114.89|113.79|114.92|113.82|114.78|113.68|222
1649295900000|2022-04-07 01:45:00|112.84|111.74|112.76|111.66|112.9|111.8|112.37|111.27|402
1649296200000|2022-04-07 01:50:00|112.75|111.65|112.82|111.72|112.84|111.74|112.55|111.45|325
1649382600000|2022-04-08 01:50:00|114.9|113.8|114.99|113.89|115.08|113.98|114.82|113.72|227
1649296500000|2022-04-07 01:55:00|112.81|111.71|112.74|111.64|112.95|111.85|112.7|111.6|366
1649382900000|2022-04-08 01:55:00|115|113.9|114.83|113.73|115|113.9|114.78|113.68|258
1649296800000|2022-04-07 02:00:00|112.73|111.63|112.57|111.47|112.92|111.82|112.32|111.22|421
1649297100000|2022-04-07 02:05:00|112.59|111.49|112.68|111.58|112.74|111.64|112.52|111.42|286
1649383200000|2022-04-08 02:00:00|114.84|113.74|114.81|113.71|114.89|113.79|114.7|113.6|212
1649297400000|2022-04-07 02:10:00|112.67|111.57|112.43|111.33|112.69|111.59|112.4|111.3|265
1649383500000|2022-04-08 02:05:00|114.82|113.72|115.01|113.91|115.05|113.95|114.77|113.67|200
1649297700000|2022-04-07 02:15:00|112.42|111.32|112.3|111.2|112.65|111.55|112.29|111.19|239
1649383800000|2022-04-08 02:10:00|115|113.9|114.92|113.82|115.02|113.92|114.88|113.78|247
1649298000000|2022-04-07 02:20:00|112.32|111.22|111.96|110.86|112.34|111.24|111.89|110.79|345
1649384100000|2022-04-08 02:15:00|114.91|113.81|114.89|113.79|114.95|113.85|114.78|113.68|304
1649298300000|2022-04-07 02:25:00|111.95|110.85|111.96|110.86|112.13|111.03|111.89|110.79|311
1649384400000|2022-04-08 02:20:00|114.88|113.78|114.86|113.76|114.89|113.79|114.75|113.65|206
1649298600000|2022-04-07 02:30:00|111.95|110.85|112.71|111.61|112.75|111.65|111.91|110.81|387
1649384700000|2022-04-08 02:25:00|114.87|113.77|114.99|113.89|115.02|113.92|114.81|113.71|340
1649298900000|2022-04-07 02:35:00|112.72|111.62|112.67|111.57|112.77|111.67|112.54|111.44|351
1649385000000|2022-04-08 02:30:00|115|113.9|115|113.9|115.09|113.99|114.91|113.81|348
1649299200000|2022-04-07 02:40:00|112.66|111.56|112.23|111.13|112.68|111.58|112.2|111.1|324
1649385300000|2022-04-08 02:35:00|115.01|113.91|115.21|114.11|115.21|114.11|114.91|113.81|267
1649299500000|2022-04-07 02:45:00|112.21|111.11|112.37|111.27|112.57|111.47|112.17|111.07|373
1649385600000|2022-04-08 02:40:00|115.2|114.1|115.27|114.17|115.34|114.24|115.11|114.01|348
1649299800000|2022-04-07 02:50:00|112.38|111.28|112.79|111.69|112.79|111.69|112.29|111.19|291
1649385900000|2022-04-08 02:45:00|115.26|114.16|115.19|114.09|115.33|114.23|115.14|114.04|335
1649300100000|2022-04-07 02:55:00|112.78|111.68|112.89|111.79|113.01|111.91|112.69|111.59|320
1649386200000|2022-04-08 02:50:00|115.2|114.1|115.03|113.93|115.24|114.14|115|113.9|301
1649300400000|2022-04-07 03:00:00|112.88|111.78|112.91|111.81|113.02|111.92|112.7|111.6|323
1649386500000|2022-04-08 02:55:00|115.02|113.92|115|113.9|115.03|113.93|114.88|113.78|213
1649300700000|2022-04-07 03:05:00|112.9|111.8|112.69|111.59|112.9|111.8|112.65|111.55|297
1649386800000|2022-04-08 03:00:00|115.01|113.91|115.07|113.97|115.09|113.99|114.96|113.86|178
1649301000000|2022-04-07 03:10:00|112.7|111.6|112.36|111.26|112.74|111.64|112.29|111.19|268
1649387100000|2022-04-08 03:05:00|115.08|113.98|115.03|113.93|115.08|113.98|115|113.9|214
1649301300000|2022-04-07 03:15:00|112.37|111.27|112.62|111.52|112.62|111.52|112.24|111.14|280
1649387400000|2022-04-08 03:10:00|115.02|113.92|115.03|113.93|115.07|113.97|115|113.9|189
1649301600000|2022-04-07 03:20:00|112.66|111.56|112.11|111.01|112.66|111.56|111.98|110.88|431
1649387700000|2022-04-08 03:15:00|115.02|113.92|115.03|113.93|115.1|114|114.98|113.88|234
1649301900000|2022-04-07 03:25:00|112.1|111|112.12|111.02|112.2|111.1|112|110.9|358
1649388000000|2022-04-08 03:20:00|115.02|113.92|115.11|114.01|115.11|114.01|114.98|113.88|203
1649302200000|2022-04-07 03:30:00|112.14|111.04|112.14|111.04|112.24|111.14|111.84|110.74|379
1649388300000|2022-04-08 03:25:00|115.15|114.05|115.2|114.1|115.29|114.19|115.15|114.05|331
1649302500000|2022-04-07 03:35:00|112.15|111.05|112.53|111.43|112.56|111.46|112.13|111.03|355
1649388600000|2022-04-08 03:30:00|115.21|114.11|114.98|113.88|115.22|114.12|114.97|113.87|212
1649302800000|2022-04-07 03:40:00|112.54|111.44|112.64|111.54|112.71|111.61|112.49|111.39|334
1649303100000|2022-04-07 03:45:00|112.63|111.53|112.41|111.31|112.65|111.55|112.2|111.1|445
1649388900000|2022-04-08 03:35:00|114.99|113.89|114.78|113.68|115|113.9|114.77|113.67|175
1649303400000|2022-04-07 03:50:00|112.42|111.32|112.65|111.55|112.68|111.58|112.39|111.29|229
1649389200000|2022-04-08 03:40:00|114.79|113.69|114.76|113.66|114.79|113.69|114.69|113.59|176
1649303700000|2022-04-07 03:55:00|112.66|111.56|112.47|111.37|112.67|111.57|112.44|111.34|257
1649389500000|2022-04-08 03:45:00|114.75|113.65|114.88|113.78|114.9|113.8|114.71|113.61|179
1649304000000|2022-04-07 04:00:00|112.46|111.36|112.55|111.45|112.56|111.46|112.23|111.13|324
1649389800000|2022-04-08 03:50:00|114.89|113.79|114.9|113.8|114.95|113.85|114.82|113.72|185
1649304300000|2022-04-07 04:05:00|112.52|111.42|112.62|111.52|112.63|111.53|112.42|111.32|263
1649390100000|2022-04-08 03:55:00|114.91|113.81|115.01|113.91|115.09|113.99|114.89|113.79|207
1649304600000|2022-04-07 04:10:00|112.61|111.51|112.35|111.25|112.62|111.52|112.32|111.22|295
1649390400000|2022-04-08 04:00:00|115|113.9|115.08|113.98|115.09|113.99|114.82|113.72|215
1649304900000|2022-04-07 04:15:00|112.36|111.26|112.33|111.23|112.43|111.33|112.27|111.17|356
1649390700000|2022-04-08 04:05:00|115.07|113.97|115.09|113.99|115.12|114.02|115.05|113.95|134
1649305200000|2022-04-07 04:20:00|112.34|111.24|112.49|111.39|112.51|111.41|112.29|111.19|239
1649391000000|2022-04-08 04:10:00|115.1|114|114.93|113.83|115.1|114|114.93|113.83|150
1649305500000|2022-04-07 04:25:00|112.48|111.38|112.6|111.5|112.64|111.54|112.4|111.3|222
1649391300000|2022-04-08 04:15:00|114.95|113.85|114.78|113.68|114.95|113.85|114.78|113.68|167
1649305800000|2022-04-07 04:30:00|112.61|111.51|112.66|111.56|112.72|111.62|112.57|111.47|239
1649391600000|2022-04-08 04:20:00|114.79|113.69|114.82|113.72|114.83|113.73|114.7|113.6|207
1649306100000|2022-04-07 04:35:00|112.67|111.57|112.69|111.59|112.72|111.62|112.58|111.48|247
1649391900000|2022-04-08 04:25:00|114.83|113.73|114.92|113.82|115|113.9|114.82|113.72|181
1649306400000|2022-04-07 04:40:00|112.7|111.6|112.44|111.34|112.71|111.61|112.42|111.32|219
1649392200000|2022-04-08 04:30:00|114.93|113.83|115|113.9|115.02|113.92|114.91|113.81|178
1649306700000|2022-04-07 04:45:00|112.43|111.33|112.82|111.72|112.86|111.76|112.3|111.2|354
1649392500000|2022-04-08 04:35:00|114.99|113.89|114.92|113.82|115.02|113.92|114.91|113.81|138
1649307000000|2022-04-07 04:50:00|112.83|111.73|112.98|111.88|113.01|111.91|112.78|111.68|331
1649392800000|2022-04-08 04:40:00|114.93|113.83|114.74|113.64|114.93|113.83|114.74|113.64|144
1649307300000|2022-04-07 04:55:00|112.97|111.87|112.9|111.8|113|111.9|112.86|111.76|301
1649393100000|2022-04-08 04:45:00|114.75|113.65|114.9|113.8|114.9|113.8|114.74|113.64|137
1649307600000|2022-04-07 05:00:00|112.89|111.79|112.87|111.77|113.08|111.98|112.72|111.62|349
1649393400000|2022-04-08 04:50:00|114.89|113.79|114.92|113.82|114.94|113.84|114.86|113.76|160
1649307900000|2022-04-07 05:05:00|112.88|111.78|112.79|111.69|112.89|111.79|112.68|111.58|206
1649393700000|2022-04-08 04:55:00|114.91|113.81|114.81|113.71|114.93|113.83|114.78|113.68|173
1649308200000|2022-04-07 05:10:00|112.77|111.67|112.72|111.62|112.78|111.68|112.6|111.5|282
1649308500000|2022-04-07 05:15:00|112.71|111.61|112.99|111.89|113|111.9|112.65|111.55|308
1649394000000|2022-04-08 05:00:00|114.8|113.7|114.69|113.59|114.81|113.71|114.59|113.49|209
1649308800000|2022-04-07 05:20:00|112.97|111.87|112.98|111.88|112.99|111.89|112.87|111.77|189
1649394300000|2022-04-08 05:05:00|114.68|113.58|114.79|113.69|114.8|113.7|114.68|113.58|164
1649309100000|2022-04-07 05:25:00|112.97|111.87|112.88|111.78|112.99|111.89|112.87|111.77|125
1649394600000|2022-04-08 05:10:00|114.78|113.68|115.02|113.92|115.02|113.92|114.76|113.66|136
1649309400000|2022-04-07 05:30:00|112.89|111.79|112.63|111.53|112.9|111.8|112.62|111.52|163
1649394900000|2022-04-08 05:15:00|115.01|113.91|115.03|113.93|115.04|113.94|114.94|113.84|169
1649309700000|2022-04-07 05:35:00|112.62|111.52|112.71|111.61|112.73|111.63|112.56|111.46|306
1649395200000|2022-04-08 05:20:00|115.02|113.92|114.95|113.85|115.05|113.95|114.89|113.79|208
1649310000000|2022-04-07 05:40:00|112.72|111.62|112.65|111.55|112.89|111.79|112.65|111.55|288
1649395500000|2022-04-08 05:25:00|114.94|113.84|114.94|113.84|114.97|113.87|114.89|113.79|214
1649310300000|2022-04-07 05:45:00|112.66|111.56|112.86|111.76|112.92|111.82|112.59|111.49|224
1649395800000|2022-04-08 05:30:00|114.95|113.85|114.96|113.86|115.02|113.92|114.91|113.81|182
1649310600000|2022-04-07 05:50:00|112.85|111.75|113.2|112.1|113.22|112.12|112.83|111.73|277
1649396100000|2022-04-08 05:35:00|114.97|113.87|115.07|113.97|115.09|113.99|114.95|113.85|150
1649310900000|2022-04-07 05:55:00|113.19|112.09|113.34|112.24|113.41|112.31|113.17|112.07|179
1649396400000|2022-04-08 05:40:00|115.06|113.96|115.14|114.04|115.18|114.08|115.06|113.96|142
1649311200000|2022-04-07 06:00:00|113.35|112.25|113.32|112.22|113.43|112.33|113.31|112.21|256
1649396700000|2022-04-08 05:45:00|115.15|114.05|115.02|113.92|115.15|114.05|114.98|113.88|150
1649311500000|2022-04-07 06:05:00|113.33|112.23|113.2|112.1|113.33|112.23|113.05|111.95|301
1649397000000|2022-04-08 05:50:00|115.01|113.91|114.97|113.87|115.04|113.94|114.91|113.81|213
1649311800000|2022-04-07 06:10:00|113.18|112.08|112.9|111.8|113.22|112.12|112.7|111.6|402
1649397300000|2022-04-08 05:55:00|114.96|113.86|114.93|113.83|115.05|113.95|114.91|113.81|217
1649312100000|2022-04-07 06:15:00|112.86|111.76|112.8|111.7|112.92|111.82|112.77|111.67|320
1649397600000|2022-04-08 06:00:00|114.94|113.84|114.94|113.84|115.01|113.91|114.86|113.76|244
1649312400000|2022-04-07 06:20:00|112.81|111.71|112.99|111.89|113.01|111.91|112.78|111.68|206
1649397900000|2022-04-08 06:05:00|114.93|113.83|115.07|113.97|115.07|113.97|114.88|113.78|244
1649312700000|2022-04-07 06:25:00|112.98|111.88|113.33|112.23|113.36|112.26|112.97|111.87|345
1649398200000|2022-04-08 06:10:00|115.06|113.96|115.02|113.92|115.14|114.04|114.99|113.89|268
1649313000000|2022-04-07 06:30:00|113.32|112.22|113.31|112.21|113.36|112.26|113.2|112.1|286
1649398500000|2022-04-08 06:15:00|115.03|113.93|115.11|114.01|115.18|114.08|115.01|113.91|233
1649313300000|2022-04-07 06:35:00|113.3|112.2|113.4|112.3|113.41|112.31|113.28|112.18|225
1649398800000|2022-04-08 06:20:00|115.12|114.02|114.89|113.79|115.15|114.05|114.82|113.72|261
1649313600000|2022-04-07 06:40:00|113.41|112.31|113.58|112.48|113.6|112.5|113.37|112.27|264
1649313900000|2022-04-07 06:45:00|113.59|112.49|113.55|112.45|113.63|112.53|113.43|112.33|268
1649399100000|2022-04-08 06:25:00|114.9|113.8|114.86|113.76|114.91|113.81|114.75|113.65|247
1649314200000|2022-04-07 06:50:00|113.54|112.44|113.49|112.39|113.56|112.46|113.47|112.37|233
1649399400000|2022-04-08 06:30:00|114.9|113.8|114.74|113.64|114.9|113.8|114.67|113.57|252
1649314500000|2022-04-07 06:55:00|113.47|112.37|113.45|112.35|113.58|112.48|113.43|112.33|210
1649399700000|2022-04-08 06:35:00|114.73|113.63|114.78|113.68|114.86|113.76|114.72|113.62|253
1649314800000|2022-04-07 07:00:00|113.46|112.36|113.53|112.43|113.56|112.46|113.42|112.32|237
1649400000000|2022-04-08 06:40:00|114.77|113.67|114.66|113.56|114.79|113.69|114.64|113.54|171
1649315100000|2022-04-07 07:05:00|113.54|112.44|113.73|112.63|113.74|112.64|113.54|112.44|186
1649400300000|2022-04-08 06:45:00|114.67|113.57|114.93|113.83|114.96|113.86|114.66|113.56|164
1649315400000|2022-04-07 07:10:00|113.74|112.64|113.89|112.79|113.94|112.84|113.72|112.62|183
1649400600000|2022-04-08 06:50:00|114.94|113.84|115.07|113.97|115.07|113.97|114.93|113.83|146
1649315700000|2022-04-07 07:15:00|113.9|112.8|113.92|112.82|113.93|112.83|113.85|112.75|126
1649400900000|2022-04-08 06:55:00|115.08|113.98|114.99|113.89|115.13|114.03|114.96|113.86|191
1649316000000|2022-04-07 07:20:00|113.91|112.81|114.04|112.94|114.06|112.96|113.87|112.77|198
1649316300000|2022-04-07 07:25:00|114.05|112.95|113.92|112.82|114.06|112.96|113.81|112.71|273
1649401200000|2022-04-08 07:00:00|115|113.9|115.03|113.93|115.05|113.95|114.86|113.76|220
1649316600000|2022-04-07 07:30:00|113.93|112.83|114.06|112.96|114.07|112.97|113.91|112.81|321
1649401500000|2022-04-08 07:05:00|115.04|113.94|115.05|113.95|115.1|114|115.01|113.91|183
1649316900000|2022-04-07 07:35:00|114.05|112.95|114.08|112.98|114.1|113|114.01|112.91|280
1649401800000|2022-04-08 07:10:00|115.06|113.96|115.05|113.95|115.19|114.09|115.04|113.94|178
1649317200000|2022-04-07 07:40:00|114.09|112.99|113.82|112.72|114.09|112.99|113.82|112.72|336
1649402100000|2022-04-08 07:15:00|115.04|113.94|115.06|113.96|115.14|114.04|114.96|113.86|227
1649317500000|2022-04-07 07:45:00|113.8|112.7|114.03|112.93|114.07|112.97|113.77|112.67|226
1649402400000|2022-04-08 07:20:00|115.07|113.97|114.84|113.74|115.16|114.06|114.74|113.64|218
1649317800000|2022-04-07 07:50:00|114.02|112.92|114.09|112.99|114.14|113.04|113.98|112.88|171
1649402700000|2022-04-08 07:25:00|114.83|113.73|114.42|113.32|114.85|113.75|114.42|113.32|288
1649318100000|2022-04-07 07:55:00|114.1|113|113.91|112.81|114.1|113|113.87|112.77|244
1649403000000|2022-04-08 07:30:00|114.41|113.31|114.54|113.44|114.61|113.51|114.41|113.31|346
1649318400000|2022-04-07 08:00:00|113.9|112.8|114|112.9|114.16|113.06|113.79|112.69|276
1649403300000|2022-04-08 07:35:00|114.53|113.43|114.71|113.61|114.73|113.63|114.34|113.24|287
1649318700000|2022-04-07 08:05:00|114.01|112.91|114.13|113.03|114.13|113.03|113.98|112.88|185
1649403600000|2022-04-08 07:40:00|114.72|113.62|114.72|113.62|114.78|113.68|114.65|113.55|243
1649319000000|2022-04-07 08:10:00|114.12|113.02|114.09|112.99|114.2|113.1|114.08|112.98|185
1649403900000|2022-04-08 07:45:00|114.73|113.63|114.74|113.64|114.77|113.67|114.63|113.53|209
1649319300000|2022-04-07 08:15:00|114.11|113.01|113.89|112.79|114.12|113.02|113.83|112.73|196
1649404200000|2022-04-08 07:50:00|114.73|113.63|115.22|114.12|115.31|114.21|114.73|113.63|242
1649319600000|2022-04-07 08:20:00|113.9|112.8|113.97|112.87|114.07|112.97|113.88|112.78|233
1649404500000|2022-04-08 07:55:00|115.21|114.11|115.63|114.53|115.69|114.59|115.15|114.05|403
1649319900000|2022-04-07 08:25:00|113.98|112.88|114.22|113.12|114.24|113.14|113.97|112.87|219
1649404800000|2022-04-08 08:00:00|115.64|114.54|115.6|114.5|115.7|114.6|115.35|114.25|443
1649320200000|2022-04-07 08:30:00|114.21|113.11|114|112.9|114.28|113.18|113.99|112.89|241
1649405100000|2022-04-08 08:05:00|115.59|114.49|115.52|114.42|115.64|114.54|115.43|114.33|348
1649320500000|2022-04-07 08:35:00|113.99|112.89|113.89|112.79|114.03|112.93|113.88|112.78|276
1649405400000|2022-04-08 08:10:00|115.51|114.41|115.57|114.47|115.58|114.48|115.41|114.31|249
1649320800000|2022-04-07 08:40:00|113.9|112.8|113.85|112.75|113.95|112.85|113.83|112.73|222
1649405700000|2022-04-08 08:15:00|115.58|114.48|115.64|114.54|115.73|114.63|115.53|114.43|248
1649321100000|2022-04-07 08:45:00|113.84|112.74|113.85|112.75|113.96|112.86|113.84|112.74|252
1649406000000|2022-04-08 08:20:00|115.63|114.53|115.56|114.46|115.67|114.57|115.55|114.45|268
1649406300000|2022-04-08 08:25:00|115.55|114.45|115.34|114.24|115.61|114.51|115.28|114.18|297
1649321400000|2022-04-07 08:50:00|113.84|112.74|113.86|112.76|113.89|112.79|113.64|112.54|234
1649406600000|2022-04-08 08:30:00|115.33|114.23|115.14|114.04|115.35|114.25|115.06|113.96|309
1649321700000|2022-04-07 08:55:00|113.87|112.77|113.99|112.89|114.01|112.91|113.83|112.73|264
1649406900000|2022-04-08 08:35:00|115.15|114.05|115.13|114.03|115.24|114.14|115.07|113.97|252
1649322000000|2022-04-07 09:00:00|114|112.9|113.87|112.77|114|112.9|113.87|112.77|213
1649407200000|2022-04-08 08:40:00|115.14|114.04|115.32|114.22|115.35|114.25|115.12|114.02|198
1649322300000|2022-04-07 09:05:00|113.86|112.76|113.61|112.51|113.89|112.79|113.51|112.41|209
1649407500000|2022-04-08 08:45:00|115.33|114.23|115.66|114.56|115.82|114.72|115.28|114.18|346
1649322600000|2022-04-07 09:10:00|113.58|112.48|113.3|112.2|113.63|112.53|113.02|111.92|315
1649407800000|2022-04-08 08:50:00|115.65|114.55|115.32|114.22|115.69|114.59|115.31|114.21|302
1649322900000|2022-04-07 09:15:00|113.29|112.19|113.39|112.29|113.43|112.33|113.09|111.99|332
1649408100000|2022-04-08 08:55:00|115.31|114.21|115.04|113.94|115.32|114.22|115.03|113.93|217
1649323200000|2022-04-07 09:20:00|113.4|112.3|113.35|112.25|113.5|112.4|113.18|112.08|315
1649323500000|2022-04-07 09:25:00|113.36|112.26|113.23|112.13|113.52|112.42|113|111.9|372
1649408400000|2022-04-08 09:00:00|115.03|113.93|115.11|114.01|115.14|114.04|114.89|113.79|309
1649323800000|2022-04-07 09:30:00|113.22|112.12|113.36|112.26|113.4|112.3|113.21|112.11|243
1649408700000|2022-04-08 09:05:00|115.1|114|114.78|113.68|115.12|114.02|114.78|113.68|288
1649324100000|2022-04-07 09:35:00|113.35|112.25|113.76|112.66|113.82|112.72|113.35|112.25|278
1649409000000|2022-04-08 09:10:00|114.79|113.69|114.76|113.66|114.85|113.75|114.6|113.5|318
1649324400000|2022-04-07 09:40:00|113.75|112.65|113.94|112.84|114.03|112.93|113.74|112.64|244
1649409300000|2022-04-08 09:15:00|114.77|113.67|114.88|113.78|114.9|113.8|114.76|113.66|216
1649324700000|2022-04-07 09:45:00|113.93|112.83|113.62|112.52|114.03|112.93|113.59|112.49|317
1649409600000|2022-04-08 09:20:00|114.87|113.77|114.21|113.11|114.94|113.84|114.13|113.03|445
1649325000000|2022-04-07 09:50:00|113.63|112.53|113.91|112.81|113.92|112.82|113.59|112.49|243
1649409900000|2022-04-08 09:25:00|114.22|113.12|114.23|113.13|114.26|113.16|113.99|112.89|323
1649325300000|2022-04-07 09:55:00|113.9|112.8|114.17|113.07|114.18|113.08|113.87|112.77|179
1649410200000|2022-04-08 09:30:00|114.24|113.14|114.05|112.95|114.41|113.31|114.03|112.93|322
1649325600000|2022-04-07 10:00:00|114.16|113.06|113.91|112.81|114.26|113.16|113.89|112.79|328
1649410500000|2022-04-08 09:35:00|114.04|112.94|114.26|113.16|114.27|113.17|114.04|112.94|301
1649325900000|2022-04-07 10:05:00|113.89|112.79|114.04|112.94|114.06|112.96|113.71|112.61|304
1649410800000|2022-04-08 09:40:00|114.25|113.15|114.13|113.03|114.34|113.24|114.13|113.03|237
1649326200000|2022-04-07 10:10:00|114.06|112.96|114.14|113.04|114.19|113.09|114.02|112.92|304
1649411100000|2022-04-08 09:45:00|114.14|113.04|114.34|113.24|114.42|113.32|114.12|113.02|262
1649326500000|2022-04-07 10:15:00|114.15|113.05|114.11|113.01|114.41|113.31|114.09|112.99|227
1649411400000|2022-04-08 09:50:00|114.35|113.25|114.12|113.02|114.38|113.28|114.05|112.95|316
1649326800000|2022-04-07 10:20:00|114.1|113|114.3|113.2|114.34|113.24|114.06|112.96|251
1649411700000|2022-04-08 09:55:00|114.11|113.01|114.3|113.2|114.32|113.22|114.11|113.01|236
1649327100000|2022-04-07 10:25:00|114.31|113.21|114.37|113.27|114.47|113.37|114.24|113.14|317
1649327400000|2022-04-07 10:30:00|114.36|113.26|114.18|113.08|114.51|113.41|114.12|113.02|321
1649412000000|2022-04-08 10:00:00|114.31|113.21|114.05|112.95|114.35|113.25|114.04|112.94|310
1649327700000|2022-04-07 10:35:00|114.19|113.09|114.22|113.12|114.27|113.17|114.03|112.93|278
1649412300000|2022-04-08 10:05:00|114.06|112.96|113.98|112.88|114.11|113.01|113.96|112.86|157
1649328000000|2022-04-07 10:40:00|114.23|113.13|114.43|113.33|114.46|113.36|114.21|113.11|408
1649412600000|2022-04-08 10:10:00|113.99|112.89|113.93|112.83|113.99|112.89|113.87|112.77|162
1649328300000|2022-04-07 10:45:00|114.44|113.34|114.59|113.49|114.6|113.5|114.38|113.28|333
1649412900000|2022-04-08 10:15:00|113.92|112.82|113.77|112.67|113.97|112.87|113.77|112.67|263
1649328600000|2022-04-07 10:50:00|114.6|113.5|114.79|113.69|114.87|113.77|114.58|113.48|237
1649413200000|2022-04-08 10:20:00|113.78|112.68|113.95|112.85|113.97|112.87|113.77|112.67|193
1649328900000|2022-04-07 10:55:00|114.78|113.68|114.58|113.48|114.79|113.69|114.56|113.46|359
1649413500000|2022-04-08 10:25:00|113.94|112.84|113.7|112.6|113.95|112.85|113.65|112.55|224
1649329200000|2022-04-07 11:00:00|114.56|113.46|114.47|113.37|114.58|113.48|114.29|113.19|349
1649413800000|2022-04-08 10:30:00|113.68|112.58|113.85|112.75|113.89|112.79|113.67|112.57|219
1649329500000|2022-04-07 11:05:00|114.48|113.38|114.77|113.67|115.47|114.37|114.47|113.37|497
1649414100000|2022-04-08 10:35:00|113.86|112.76|113.88|112.78|113.9|112.8|113.82|112.72|173
1649329800000|2022-04-07 11:10:00|114.73|113.63|115|113.9|115.12|114.02|114.14|113.04|628
1649414400000|2022-04-08 10:40:00|113.87|112.77|113.85|112.75|114.04|112.94|113.83|112.73|207
1649330100000|2022-04-07 11:15:00|114.99|113.89|114.73|113.63|115.19|114.09|114.67|113.57|469
1649414700000|2022-04-08 10:45:00|113.86|112.76|113.85|112.75|113.93|112.83|113.85|112.75|193
1649330400000|2022-04-07 11:20:00|114.74|113.64|114.81|113.71|114.93|113.83|114.62|113.52|313
1649415000000|2022-04-08 10:50:00|113.86|112.76|113.64|112.54|113.86|112.76|113.43|112.33|322
1649330700000|2022-04-07 11:25:00|114.82|113.72|114.85|113.75|114.92|113.82|114.7|113.6|380
1649415300000|2022-04-08 10:55:00|113.65|112.55|113.63|112.53|113.71|112.61|113.6|112.5|217
1649331000000|2022-04-07 11:30:00|114.84|113.74|115.26|114.16|115.3|114.2|114.75|113.65|457
1649415600000|2022-04-08 11:00:00|113.62|112.52|112.92|111.82|113.63|112.53|112.78|111.68|340
1649331300000|2022-04-07 11:35:00|115.27|114.17|115.42|114.32|115.43|114.33|115.16|114.06|375
1649415900000|2022-04-08 11:05:00|112.91|111.81|113.14|112.04|113.35|112.25|112.88|111.78|441
1649331600000|2022-04-07 11:40:00|115.43|114.33|115.47|114.37|115.53|114.43|115.27|114.17|375
1649416200000|2022-04-08 11:10:00|113.16|112.06|113.41|112.31|113.42|112.32|113.15|112.05|296
1649331900000|2022-04-07 11:45:00|115.48|114.38|115.31|114.21|115.48|114.38|115.18|114.08|285
1649416500000|2022-04-08 11:15:00|113.4|112.3|113.25|112.15|113.51|112.41|113.21|112.11|234
1649332200000|2022-04-07 11:50:00|115.3|114.2|115.27|114.17|115.32|114.22|115.12|114.02|303
1649416800000|2022-04-08 11:20:00|113.24|112.14|113.1|112|113.29|112.19|113.08|111.98|269
1649332500000|2022-04-07 11:55:00|115.28|114.18|115.36|114.26|115.38|114.28|115.01|113.91|352
1649417100000|2022-04-08 11:25:00|113.09|111.99|113.12|112.02|113.17|112.07|113.07|111.97|204
1649332800000|2022-04-07 12:00:00|115.35|114.25|115.33|114.23|115.52|114.42|115.22|114.12|385
1649417400000|2022-04-08 11:30:00|113.11|112.01|112.93|111.83|113.23|112.13|112.86|111.76|307
1649333100000|2022-04-07 12:05:00|115.32|114.22|115.37|114.27|115.44|114.34|115.28|114.18|369
1649417700000|2022-04-08 11:35:00|112.91|111.81|113.03|111.93|113.03|111.93|112.66|111.56|344
1649333400000|2022-04-07 12:10:00|115.38|114.28|115.23|114.13|115.42|114.32|115.22|114.12|396
1649418000000|2022-04-08 11:40:00|113.04|111.94|113.12|112.02|113.2|112.1|113.02|111.92|283
1649333700000|2022-04-07 12:15:00|115.22|114.12|115.23|114.13|115.32|114.22|115.21|114.11|368
1649418300000|2022-04-08 11:45:00|113.13|112.03|113.09|111.99|113.24|112.14|113|111.9|316
1649334000000|2022-04-07 12:20:00|115.24|114.14|115.28|114.18|115.31|114.21|115.2|114.1|273
1649418600000|2022-04-08 11:50:00|113.07|111.97|113.07|111.97|113.21|112.11|113.05|111.95|243
1649334300000|2022-04-07 12:25:00|115.29|114.19|115.05|113.95|115.31|114.21|115.04|113.94|236
1649418900000|2022-04-08 11:55:00|113.06|111.96|112.89|111.79|113.09|111.99|112.67|111.57|366
1649334600000|2022-04-07 12:30:00|115.06|113.96|114.79|113.69|115.06|113.96|114.69|113.59|304
1649334900000|2022-04-07 12:35:00|114.8|113.7|114.52|113.42|114.81|113.71|114.52|113.42|222
1649419200000|2022-04-08 12:00:00|112.88|111.78|113.07|111.97|113.23|112.13|112.73|111.63|399
1649335200000|2022-04-07 12:40:00|114.53|113.43|114.6|113.5|114.65|113.55|114.41|113.31|367
1649419500000|2022-04-08 12:05:00|113.08|111.98|113.11|112.01|113.28|112.18|113.07|111.97|285
1649335500000|2022-04-07 12:45:00|114.61|113.51|114.65|113.55|114.82|113.72|114.56|113.46|305
1649419800000|2022-04-08 12:10:00|113.12|112.02|113.11|112.01|113.13|112.03|112.9|111.8|266
1649335800000|2022-04-07 12:50:00|114.64|113.54|114.28|113.18|114.68|113.58|114.27|113.17|279
1649420100000|2022-04-08 12:15:00|113.12|112.02|112.82|111.72|113.21|112.11|112.69|111.59|309
1649336100000|2022-04-07 12:55:00|114.27|113.17|114.2|113.1|114.42|113.32|114.18|113.08|339
1649420400000|2022-04-08 12:20:00|112.81|111.71|113|111.9|113|111.9|112.7|111.6|257
1649336400000|2022-04-07 13:00:00|114.19|113.09|114.39|113.29|114.47|113.37|114.19|113.09|262
1649420700000|2022-04-08 12:25:00|113.01|111.91|113.08|111.98|113.11|112.01|112.97|111.87|174
1649336700000|2022-04-07 13:05:00|114.4|113.3|114.11|113.01|114.47|113.37|114.11|113.01|275
1649421000000|2022-04-08 12:30:00|113.09|111.99|112.95|111.85|113.14|112.04|112.8|111.7|236
1649337000000|2022-04-07 13:10:00|114.12|113.02|114.14|113.04|114.42|113.32|114.08|112.98|470
1649421300000|2022-04-08 12:35:00|112.96|111.86|112.91|111.81|113.06|111.96|112.87|111.77|210
1649337300000|2022-04-07 13:15:00|114.15|113.05|114.4|113.3|114.57|113.47|114.12|113.02|305
1649421600000|2022-04-08 12:40:00|112.9|111.8|112.74|111.64|112.92|111.82|112.67|111.57|320
1649337600000|2022-04-07 13:20:00|114.39|113.29|114.17|113.07|114.53|113.43|114.16|113.06|302
1649421900000|2022-04-08 12:45:00|112.75|111.65|112.73|111.63|112.82|111.72|112.43|111.33|453
1649337900000|2022-04-07 13:25:00|114.18|113.08|114.09|112.99|114.29|113.19|113.99|112.89|366
1649422200000|2022-04-08 12:50:00|112.74|111.64|112.31|111.21|112.86|111.76|112.05|110.95|423
1649338200000|2022-04-07 13:30:00|114.08|112.98|114.53|113.43|114.56|113.46|113.93|112.83|468
1649422500000|2022-04-08 12:55:00|112.3|111.2|111.98|110.88|112.38|111.28|111.95|110.85|482
1649338500000|2022-04-07 13:35:00|114.52|113.42|114.51|113.41|115.09|113.99|114.42|113.32|492
1649338800000|2022-04-07 13:40:00|114.5|113.4|114.76|113.66|115.4|114.3|114.39|113.29|494
1649422800000|2022-04-08 13:00:00|111.99|110.89|112.07|110.97|112.42|111.32|111.96|110.86|522
1649339100000|2022-04-07 13:45:00|114.77|113.67|114.54|113.44|115.02|113.92|114.53|113.43|512
1649423100000|2022-04-08 13:05:00|112.08|110.98|111.93|110.83|112.3|111.2|111.92|110.82|434
1649339400000|2022-04-07 13:50:00|114.55|113.45|114.82|113.72|114.9|113.8|114.52|113.42|426
1649423400000|2022-04-08 13:10:00|111.94|110.84|111.91|110.81|112.44|111.34|111.81|110.71|535
1649339700000|2022-04-07 13:55:00|114.84|113.74|114.89|113.79|114.96|113.86|114.73|113.63|478
1649423700000|2022-04-08 13:15:00|111.9|110.8|111.98|110.88|112.38|111.28|111.89|110.79|428
1649340000000|2022-04-07 14:00:00|114.9|113.8|114.97|113.87|115.23|114.13|114.64|113.54|568
1649424000000|2022-04-08 13:20:00|112|110.9|112|110.9|112.27|111.17|111.99|110.89|412
1649340300000|2022-04-07 14:05:00|114.98|113.88|114.69|113.59|115.03|113.93|114.57|113.47|463
1649424300000|2022-04-08 13:25:00|111.98|110.88|111.89|110.79|112.07|110.97|111.75|110.65|415
1649340600000|2022-04-07 14:10:00|114.7|113.6|114.6|113.5|114.71|113.61|114.34|113.24|459
1649424600000|2022-04-08 13:30:00|111.9|110.8|111.92|110.82|112.27|111.17|111.8|110.7|522
1649340900000|2022-04-07 14:15:00|114.61|113.51|114.44|113.34|114.61|113.51|114.31|113.21|378
1649424900000|2022-04-08 13:35:00|111.93|110.83|112.08|110.98|112.33|111.23|111.87|110.77|498
1649341200000|2022-04-07 14:20:00|114.42|113.32|114.3|113.2|114.45|113.35|114.17|113.07|328
1649425200000|2022-04-08 13:40:00|112.06|110.96|111.91|110.81|112.11|111.01|111.53|110.43|442
1649341500000|2022-04-07 14:25:00|114.29|113.19|114.1|113|114.4|113.3|113.99|112.89|361
1649425500000|2022-04-08 13:45:00|111.9|110.8|112.3|111.2|112.32|111.22|111.84|110.74|381
1649341800000|2022-04-07 14:30:00|114.11|113.01|114.32|113.22|114.34|113.24|114.05|112.95|378
1649425800000|2022-04-08 13:50:00|112.29|111.19|112.21|111.11|112.42|111.32|112.19|111.09|396
1649342100000|2022-04-07 14:35:00|114.31|113.21|114.27|113.17|114.56|113.46|114.26|113.16|265
1649426100000|2022-04-08 13:55:00|112.22|111.12|112.17|111.07|112.3|111.2|112.1|111|427
1649342400000|2022-04-07 14:40:00|114.28|113.18|113.75|112.65|114.28|113.18|113.54|112.44|465
1649342700000|2022-04-07 14:45:00|113.74|112.64|113.76|112.66|114.11|113.01|113.71|112.61|363
1649426400000|2022-04-08 14:00:00|112.19|111.09|112.73|111.63|112.74|111.64|112.14|111.04|398
1649343000000|2022-04-07 14:50:00|113.77|112.67|113.59|112.49|113.87|112.77|113.33|112.23|453
1649426700000|2022-04-08 14:05:00|112.74|111.64|112.98|111.88|113.12|112.02|112.62|111.52|589
1649343300000|2022-04-07 14:55:00|113.58|112.48|113.54|112.44|113.75|112.65|113.38|112.28|420
1649427000000|2022-04-08 14:10:00|112.97|111.87|112.75|111.65|112.97|111.87|112.53|111.43|514
1649343600000|2022-04-07 15:00:00|113.52|112.42|113.64|112.54|113.99|112.89|113.41|112.31|559
1649427300000|2022-04-08 14:15:00|112.76|111.66|112.96|111.86|112.96|111.86|112.45|111.35|440
1649343900000|2022-04-07 15:05:00|113.66|112.56|113.71|112.61|113.86|112.76|113.61|112.51|439
1649427600000|2022-04-08 14:20:00|112.97|111.87|113.12|112.02|113.14|112.04|112.88|111.78|395
1649344200000|2022-04-07 15:10:00|113.7|112.6|113.1|112|113.74|112.64|112.87|111.77|545
1649427900000|2022-04-08 14:25:00|113.14|112.04|113.49|112.39|113.61|112.51|113.01|111.91|415
1649344500000|2022-04-07 15:15:00|113.12|112.02|113.36|112.26|113.4|112.3|113.02|111.92|539
1649428200000|2022-04-08 14:30:00|113.5|112.4|114.36|113.26|114.7|113.6|113.31|112.21|625
1649344800000|2022-04-07 15:20:00|113.35|112.25|113.61|112.51|113.61|112.51|113.34|112.24|367
1649428500000|2022-04-08 14:35:00|114.34|113.24|114.1|113|114.39|113.29|113.92|112.82|492
1649345100000|2022-04-07 15:25:00|113.6|112.5|113|111.9|113.61|112.51|112.99|111.89|431
1649428800000|2022-04-08 14:40:00|114.09|112.99|113.84|112.74|114.32|113.22|113.84|112.74|458
1649345400000|2022-04-07 15:30:00|112.99|111.89|112.92|111.82|113.19|112.09|112.55|111.45|494
1649429100000|2022-04-08 14:45:00|113.83|112.73|113.73|112.63|114.16|113.06|113.73|112.63|477
1649345700000|2022-04-07 15:35:00|112.91|111.81|113.42|112.32|113.55|112.45|112.85|111.75|476
1649429400000|2022-04-08 14:50:00|113.74|112.64|114.57|113.47|114.69|113.59|113.67|112.57|621
1649346000000|2022-04-07 15:40:00|113.43|112.33|113.45|112.35|113.7|112.6|113.4|112.3|342
1649429700000|2022-04-08 14:55:00|114.56|113.46|114.71|113.61|114.79|113.69|114.42|113.32|463
1649346300000|2022-04-07 15:45:00|113.46|112.36|113.44|112.34|113.82|112.72|113.43|112.33|406
1649430000000|2022-04-08 15:00:00|114.7|113.6|114.89|113.79|115.02|113.92|114.44|113.34|548
1649346600000|2022-04-07 15:50:00|113.45|112.35|113.66|112.56|113.83|112.73|113.43|112.33|359
1649430300000|2022-04-08 15:05:00|114.88|113.78|114.82|113.72|115.09|113.99|114.78|113.68|461
1649346900000|2022-04-07 15:55:00|113.67|112.57|113.85|112.75|113.94|112.84|113.65|112.55|334
1649430600000|2022-04-08 15:10:00|114.83|113.73|114.65|113.55|114.83|113.73|114.6|113.5|352
1649347200000|2022-04-07 16:00:00|113.84|112.74|113.92|112.82|114.21|113.11|113.74|112.64|376
1649430900000|2022-04-08 15:15:00|114.64|113.54|114.59|113.49|114.72|113.62|114.45|113.35|336
1649347500000|2022-04-07 16:05:00|113.93|112.83|114.16|113.06|114.16|113.06|113.84|112.74|401
1649431200000|2022-04-08 15:20:00|114.57|113.47|114.43|113.33|114.58|113.48|114.3|113.2|339
1649347800000|2022-04-07 16:10:00|114.17|113.07|114.26|113.16|114.31|113.21|114.1|113|346
1649431500000|2022-04-08 15:25:00|114.42|113.32|114.55|113.45|114.55|113.45|114.33|113.23|278
1649348100000|2022-04-07 16:15:00|114.25|113.15|114.09|112.99|114.29|113.19|113.98|112.88|354
1649348400000|2022-04-07 16:20:00|114.07|112.97|113.96|112.86|114.14|113.04|113.75|112.65|344
1649431800000|2022-04-08 15:30:00|114.54|113.44|114.83|113.73|114.84|113.74|114.45|113.35|324
1649348700000|2022-04-07 16:25:00|113.98|112.88|113.86|112.76|114.01|112.91|113.78|112.68|395
1649432100000|2022-04-08 15:35:00|114.81|113.71|114.22|113.12|114.86|113.76|114.18|113.08|429
1649349000000|2022-04-07 16:30:00|113.85|112.75|114.09|112.99|114.12|113.02|113.75|112.65|249
1649432400000|2022-04-08 15:40:00|114.21|113.11|114.12|113.02|114.45|113.35|114.11|113.01|365
1649432700000|2022-04-08 15:45:00|114.11|113.01|114.15|113.05|114.35|113.25|114.06|112.96|387
1649349300000|2022-04-07 16:35:00|114.1|113|114.17|113.07|114.18|113.08|114.02|112.92|271
1649433000000|2022-04-08 15:50:00|114.14|113.04|113.96|112.86|114.31|113.21|113.95|112.85|399
1649349600000|2022-04-07 16:40:00|114.16|113.06|113.6|112.5|114.17|113.07|113.59|112.49|415
1649433300000|2022-04-08 15:55:00|113.95|112.85|114.01|112.91|114.08|112.98|113.94|112.84|307
1649349900000|2022-04-07 16:45:00|113.61|112.51|113.37|112.27|113.8|112.7|113.33|112.23|292
1649433600000|2022-04-08 16:00:00|114|112.9|114.25|113.15|114.27|113.17|113.99|112.89|320
1649350200000|2022-04-07 16:50:00|113.36|112.26|113.71|112.61|113.83|112.73|113.34|112.24|275
1649433900000|2022-04-08 16:05:00|114.24|113.14|114.13|113.03|114.4|113.3|114.05|112.95|349
1649350500000|2022-04-07 16:55:00|113.72|112.62|114.19|113.09|114.19|113.09|113.7|112.6|335
1649434200000|2022-04-08 16:10:00|114.12|113.02|113.95|112.85|114.36|113.26|113.9|112.8|300
1649350800000|2022-04-07 17:00:00|114.18|113.08|114.36|113.26|114.36|113.26|114.1|113|386
1649434500000|2022-04-08 16:15:00|113.94|112.84|114.02|112.92|114.05|112.95|113.89|112.79|299
1649351100000|2022-04-07 17:05:00|114.35|113.25|114.42|113.32|114.49|113.39|114.32|113.22|290
1649434800000|2022-04-08 16:20:00|114.03|112.93|114.32|113.22|114.36|113.26|114.02|112.92|206
1649351400000|2022-04-07 17:10:00|114.41|113.31|114.47|113.37|114.58|113.48|114.31|113.21|351
1649435100000|2022-04-08 16:25:00|114.31|113.21|114.76|113.66|114.79|113.69|114.31|113.21|272
1649351700000|2022-04-07 17:15:00|114.46|113.36|114.28|113.18|114.5|113.4|114.23|113.13|473
1649435400000|2022-04-08 16:30:00|114.75|113.65|114.73|113.63|114.85|113.75|114.51|113.41|416
1649352000000|2022-04-07 17:20:00|114.27|113.17|114.42|113.32|114.63|113.53|114.27|113.17|340
1649435700000|2022-04-08 16:35:00|114.74|113.64|115.39|114.29|115.44|114.34|114.68|113.58|488
1649352300000|2022-04-07 17:25:00|114.43|113.33|114.53|113.43|114.62|113.52|114.43|113.33|292
1649352600000|2022-04-07 17:30:00|114.54|113.44|114.28|113.18|114.56|113.46|114.27|113.17|342
1649436000000|2022-04-08 16:40:00|115.38|114.28|115.39|114.29|115.6|114.5|115.36|114.26|422
1649352900000|2022-04-07 17:35:00|114.29|113.19|113.98|112.88|114.33|113.23|113.97|112.87|300
1649436300000|2022-04-08 16:45:00|115.38|114.28|114.75|113.65|115.39|114.29|114.73|113.63|424
1649353200000|2022-04-07 17:40:00|113.99|112.89|113.97|112.87|114.18|113.08|113.91|112.81|348
1649353500000|2022-04-07 17:45:00|113.96|112.86|113.79|112.69|114.1|113|113.73|112.63|292
1649436600000|2022-04-08 16:50:00|114.74|113.64|114.83|113.73|114.93|113.83|114.45|113.35|450
1649353800000|2022-04-07 17:50:00|113.78|112.68|113.82|112.72|113.87|112.77|113.73|112.63|325
1649436900000|2022-04-08 16:55:00|114.82|113.72|114.78|113.68|114.89|113.79|114.71|113.61|323
1649354100000|2022-04-07 17:55:00|113.83|112.73|114.17|113.07|114.25|113.15|113.81|112.71|412
1649437200000|2022-04-08 17:00:00|114.79|113.69|114.82|113.72|115|113.9|114.59|113.49|342
1649354400000|2022-04-07 18:00:00|114.18|113.08|114.28|113.18|114.4|113.3|114.11|113.01|339
1649437500000|2022-04-08 17:05:00|114.8|113.7|114.54|113.44|114.82|113.72|114.53|113.43|376
1649354700000|2022-04-07 18:05:00|114.27|113.17|114.43|113.33|114.44|113.34|114.18|113.08|340
1649437800000|2022-04-08 17:10:00|114.55|113.45|114.01|112.91|114.56|113.46|113.95|112.85|506
1649355000000|2022-04-07 18:10:00|114.42|113.32|114.58|113.48|114.59|113.49|114.37|113.27|371
1649438100000|2022-04-08 17:15:00|114.02|112.92|113.81|112.71|114.25|113.15|113.6|112.5|549
1649355300000|2022-04-07 18:15:00|114.57|113.47|114.58|113.48|114.63|113.53|114.46|113.36|265
1649438400000|2022-04-08 17:20:00|113.82|112.72|113.92|112.82|114.29|113.19|113.81|112.71|509
1649355600000|2022-04-07 18:20:00|114.57|113.47|114.85|113.75|114.85|113.75|114.56|113.46|223
1649438700000|2022-04-08 17:25:00|113.95|112.85|113.86|112.76|114.2|113.1|113.85|112.75|410
1649355900000|2022-04-07 18:25:00|114.86|113.76|114.85|113.75|115.09|113.99|114.83|113.73|364
1649439000000|2022-04-08 17:30:00|113.87|112.77|113.88|112.78|114.24|113.14|113.7|112.6|455
1649356200000|2022-04-07 18:30:00|114.84|113.74|114.66|113.56|114.84|113.74|114.55|113.45|302
1649356500000|2022-04-07 18:35:00|114.67|113.57|114.52|113.42|114.69|113.59|114.41|113.31|257
1649356800000|2022-04-07 18:40:00|114.51|113.41|114.66|113.56|114.7|113.6|114.38|113.28|252
1649439300000|2022-04-08 17:35:00|113.89|112.79|114.3|113.2|114.52|113.42|113.71|112.61|476
1649357100000|2022-04-07 18:45:00|114.65|113.55|114.68|113.58|114.71|113.61|114.5|113.4|349
1649439600000|2022-04-08 17:40:00|114.31|113.21|114.1|113|114.5|113.4|114.09|112.99|372
1649357400000|2022-04-07 18:50:00|114.67|113.57|114.81|113.71|114.85|113.75|114.57|113.47|248
1649439900000|2022-04-08 17:45:00|114.11|113.01|114.23|113.13|114.37|113.27|114.07|112.97|406
1649357700000|2022-04-07 18:55:00|114.82|113.72|114.82|113.72|114.9|113.8|114.77|113.67|245
1649440200000|2022-04-08 17:50:00|114.24|113.14|114.15|113.05|114.24|113.14|114.05|112.95|345
1649358000000|2022-04-07 19:00:00|114.8|113.7|114.93|113.83|115.01|113.91|114.79|113.69|375
1649440500000|2022-04-08 17:55:00|114.14|113.04|114.18|113.08|114.24|113.14|113.99|112.89|278
1649358300000|2022-04-07 19:05:00|114.92|113.82|114.9|113.8|114.93|113.83|114.79|113.69|306
1649358600000|2022-04-07 19:10:00|114.88|113.78|114.8|113.7|114.94|113.84|114.79|113.69|254
1649440800000|2022-04-08 18:00:00|114.17|113.07|114|112.9|114.33|113.23|113.92|112.82|346
1649358900000|2022-04-07 19:15:00|114.79|113.69|114.62|113.52|114.82|113.72|114.6|113.5|319
1649441100000|2022-04-08 18:05:00|114.01|112.91|113.8|112.7|114.05|112.95|113.68|112.58|345
1649359200000|2022-04-07 19:20:00|114.61|113.51|114.7|113.6|114.7|113.6|114.43|113.33|244
1649441400000|2022-04-08 18:10:00|113.81|112.71|113.02|111.92|113.89|112.79|112.49|111.39|625
1649359500000|2022-04-07 19:25:00|114.67|113.57|114.6|113.5|114.71|113.61|114.58|113.48|217
1649441700000|2022-04-08 18:15:00|113.03|111.93|112.85|111.75|113.4|112.3|112.79|111.69|576
1649359800000|2022-04-07 19:30:00|114.59|113.49|114.58|113.48|114.64|113.54|114.55|113.45|213
1649442000000|2022-04-08 18:20:00|112.86|111.76|112.82|111.72|113.36|112.26|112.67|111.57|533
1649360100000|2022-04-07 19:35:00|114.59|113.49|114.51|113.41|114.6|113.5|114.48|113.38|190
1649442300000|2022-04-08 18:25:00|112.81|111.71|112.46|111.36|112.82|111.72|112.22|111.12|530
1649360400000|2022-04-07 19:40:00|114.52|113.42|114.51|113.41|114.6|113.5|114.47|113.37|325
1649442600000|2022-04-08 18:30:00|112.47|111.37|112.46|111.36|112.73|111.63|112.4|111.3|400
1649360700000|2022-04-07 19:45:00|114.52|113.42|114.37|113.27|114.65|113.55|114.34|113.24|266
1649442900000|2022-04-08 18:35:00|112.45|111.35|112.37|111.27|112.56|111.46|112.26|111.16|396
1649361000000|2022-04-07 19:50:00|114.36|113.26|114.31|113.21|114.51|113.41|114.26|113.16|280
1649443200000|2022-04-08 18:40:00|112.38|111.28|112.9|111.8|113.12|112.02|112.36|111.26|436
1649361300000|2022-04-07 19:55:00|114.3|113.2|114.32|113.22|114.41|113.31|114.28|113.18|188
1649443500000|2022-04-08 18:45:00|112.89|111.79|112.96|111.86|113.16|112.06|112.82|111.72|397
1649361600000|2022-04-07 20:00:00|114.33|113.23|114.38|113.28|114.46|113.36|114.31|113.21|245
1649443800000|2022-04-08 18:50:00|112.95|111.85|113.2|112.1|113.79|112.69|112.94|111.84|575
1649361900000|2022-04-07 20:05:00|114.4|113.3|114.4|113.3|114.47|113.37|114.38|113.28|251
1649444100000|2022-04-08 18:55:00|113.21|112.11|113.09|111.99|113.28|112.18|112.86|111.76|448
1649362200000|2022-04-07 20:10:00|114.43|113.33|114.41|113.31|114.5|113.4|114.4|113.3|217
1649362500000|2022-04-07 20:15:00|114.4|113.3|114.38|113.28|114.44|113.34|114.35|113.25|143
1649444400000|2022-04-08 19:00:00|113.1|112|113.5|112.4|113.51|112.41|112.9|111.8|438
1649362800000|2022-04-07 20:20:00|114.37|113.27|114.27|113.17|114.41|113.31|114.19|113.09|173
1649444700000|2022-04-08 19:05:00|113.51|112.41|114.04|112.94|114.26|113.16|113.44|112.34|445
1649363100000|2022-04-07 20:25:00|114.26|113.16|114.39|113.29|114.41|113.31|114.26|113.16|162
1649445000000|2022-04-08 19:10:00|114.02|112.92|114.31|113.21|114.41|113.31|113.91|112.81|425
1649363400000|2022-04-07 20:30:00|114.4|113.3|114.52|113.42|114.53|113.43|114.35|113.25|233
1649445300000|2022-04-08 19:15:00|114.3|113.2|114.17|113.07|114.42|113.32|114.16|113.06|275
1649363700000|2022-04-07 20:35:00|114.5|113.4|114.67|113.57|114.69|113.59|114.5|113.4|220
1649445600000|2022-04-08 19:20:00|114.18|113.08|113.99|112.89|114.21|113.11|113.98|112.88|277
1649364000000|2022-04-07 20:40:00|114.66|113.56|114.56|113.46|114.68|113.58|114.53|113.43|204
1649445900000|2022-04-08 19:25:00|113.98|112.88|114.15|113.05|114.15|113.05|113.97|112.87|240
1649364300000|2022-04-07 20:45:00|114.55|113.45|114.7|113.6|114.79|113.69|114.55|113.45|195
1649446200000|2022-04-08 19:30:00|114.16|113.06|113.68|112.58|114.22|113.12|113.68|112.58|362
1649364600000|2022-04-07 20:50:00|114.69|113.59|114.59|113.49|114.71|113.61|114.57|113.47|214
1649364900000|2022-04-07 20:55:00|114.6|113.5|114.51|113.41|114.6|113.5|114.49|113.39|176
1649446500000|2022-04-08 19:35:00|113.7|112.6|113.52|112.42|113.7|112.6|113.49|112.39|356
1649365200000|2022-04-07 21:00:00|114.52|113.42|114.32|113.22|114.59|113.49|114.3|113.2|104
1649446800000|2022-04-08 19:40:00|113.53|112.43|113.54|112.44|113.56|112.46|113.23|112.13|433
1649365500000|2022-04-07 21:05:00|114.31|113.21|114.51|113.41|114.51|113.41|114.31|113.21|45
1649447100000|2022-04-08 19:45:00|113.53|112.43|113.23|112.13|113.61|112.51|113.2|112.1|396
1649365800000|2022-04-07 21:10:00|114.53|113.43|114.5|113.4|114.56|113.46|114.48|113.38|112
1649447400000|2022-04-08 19:50:00|113.22|112.12|113.35|112.25|113.49|112.39|113.22|112.12|302
1649366100000|2022-04-07 21:15:00|114.49|113.39|114.24|113.14|114.5|113.4|114.23|113.13|232
1649447700000|2022-04-08 19:55:00|113.36|112.26|113.52|112.42|113.54|112.44|113.32|112.22|346
1649366400000|2022-04-07 21:20:00|114.25|113.15|113.76|112.66|114.25|113.15|113.76|112.66|233
1649448000000|2022-04-08 20:00:00|113.53|112.43|113.66|112.56|113.75|112.65|113.41|112.31|348
1649366700000|2022-04-07 21:25:00|113.77|112.67|113.81|112.71|113.83|112.73|113.75|112.65|284
1649448300000|2022-04-08 20:05:00|113.67|112.57|113.72|112.62|113.85|112.75|113.66|112.56|181
1649367000000|2022-04-07 21:30:00|113.8|112.7|114.1|113|114.11|113.01|113.8|112.7|226
1649448600000|2022-04-08 20:10:00|113.71|112.61|113.73|112.63|113.84|112.74|113.64|112.54|192
1649367300000|2022-04-07 21:35:00|114.11|113.01|114.41|113.31|114.43|113.33|114.09|112.99|190
1649448900000|2022-04-08 20:15:00|113.72|112.62|113.41|112.31|113.8|112.7|113.41|112.31|181
1649367600000|2022-04-07 21:40:00|114.42|113.32|114.43|113.33|114.47|113.37|114.4|113.3|173
1649449200000|2022-04-08 20:20:00|113.42|112.32|113.19|112.09|113.42|112.32|113.18|112.08|227
1649367900000|2022-04-07 21:45:00|114.41|113.31|114.43|113.33|114.52|113.42|114.38|113.28|244
1649449500000|2022-04-08 20:25:00|113.2|112.1|113.31|112.21|113.42|112.32|113.11|112.01|292
1649368200000|2022-04-07 21:50:00|114.44|113.34|114.67|113.57|114.69|113.59|114.44|113.34|225
1649449800000|2022-04-08 20:30:00|113.3|112.2|113.81|112.71|113.86|112.76|113.2|112.1|271
1649368500000|2022-04-07 21:55:00|114.68|113.58|114.51|113.41|114.69|113.59|114.47|113.37|216
1649450100000|2022-04-08 20:35:00|113.82|112.72|113.88|112.78|113.92|112.82|113.68|112.58|155
1649368800000|2022-04-07 22:00:00|114.52|113.42|114.55|113.45|114.56|113.46|114.27|113.17|314
1649450400000|2022-04-08 20:40:00|113.89|112.79|113.68|112.58|114.03|112.93|113.68|112.58|118
1649369100000|2022-04-07 22:05:00|114.54|113.44|114.38|113.28|114.56|113.46|114.36|113.26|240
1649450700000|2022-04-08 20:45:00|113.69|112.59|113.81|112.71|113.81|112.71|113.63|112.53|245
1649369400000|2022-04-07 22:10:00|114.37|113.27|114.42|113.32|114.49|113.39|114.37|113.27|150
1649451000000|2022-04-08 20:50:00|113.82|112.72|114.01|112.91|114.01|112.91|113.72|112.62|126
1649369700000|2022-04-07 22:15:00|114.43|113.33|114.28|113.18|114.52|113.42|114.26|113.16|227
1649451300000|2022-04-08 20:55:00|113.99|112.89|113.68|112.58|114.01|112.91|113.68|112.58|150
1649370000000|2022-04-07 22:20:00|114.29|113.19|114.61|113.51|114.61|113.51|114.25|113.15|210
1649370300000|2022-04-07 22:25:00|114.6|113.5|114.47|113.37|114.63|113.53|114.37|113.27|252
1649487600000|2022-04-09 07:00:00|113.9|112.8|111.63|110.53|113.9|112.8|111.63|110.53|147
1649370600000|2022-04-07 22:30:00|114.48|113.38|114.48|113.38|114.62|113.52|114.4|113.3|176
1649487900000|2022-04-09 07:05:00|111.64|110.54|111.73|110.63|111.75|110.65|111.64|110.54|131
1649370900000|2022-04-07 22:35:00|114.5|113.4|114.28|113.18|114.51|113.41|114.28|113.18|182
1649488200000|2022-04-09 07:10:00|111.74|110.64|111.39|110.29|111.76|110.66|111.35|110.25|168
1649371200000|2022-04-07 22:40:00|114.27|113.17|114.37|113.27|114.4|113.3|114.23|113.13|157
1649488500000|2022-04-09 07:15:00|111.38|110.28|111.63|110.53|111.64|110.54|111.38|110.28|94
1649371500000|2022-04-07 22:45:00|114.38|113.28|114.58|113.48|114.6|113.5|114.33|113.23|186
1649488800000|2022-04-09 07:20:00|111.64|110.54|111.58|110.48|111.74|110.64|111.57|110.47|164
1649371800000|2022-04-07 22:50:00|114.57|113.47|114.5|113.4|114.61|113.51|114.5|113.4|257
1649489100000|2022-04-09 07:25:00|111.57|110.47|111.51|110.41|111.6|110.5|111.5|110.4|140
1649372100000|2022-04-07 22:55:00|114.51|113.41|114.58|113.48|114.63|113.53|114.5|113.4|247
1649489400000|2022-04-09 07:30:00|111.5|110.4|111.41|110.31|111.65|110.55|111.38|110.28|154
1649372400000|2022-04-07 23:00:00|114.59|113.49|114.72|113.62|114.72|113.62|114.5|113.4|273
1649489700000|2022-04-09 07:35:00|111.42|110.32|111.74|110.64|111.78|110.68|111.42|110.32|94
1649372700000|2022-04-07 23:05:00|114.71|113.61|114.68|113.58|114.73|113.63|114.62|113.52|234
1649490000000|2022-04-09 07:40:00|111.75|110.65|111.63|110.53|111.83|110.73|111.61|110.51|93
1649373000000|2022-04-07 23:10:00|114.7|113.6|114.76|113.66|114.77|113.67|114.61|113.51|190
1649490300000|2022-04-09 07:45:00|111.62|110.52|111.99|110.89|112.01|110.91|111.62|110.52|117
1649373300000|2022-04-07 23:15:00|114.75|113.65|114.99|113.89|115.01|113.91|114.74|113.64|217
1649490600000|2022-04-09 07:50:00|112|110.9|111.86|110.76|112.1|111|111.81|110.71|168
1649373600000|2022-04-07 23:20:00|115|113.9|114.71|113.61|115.04|113.94|114.69|113.59|271
1649490900000|2022-04-09 07:55:00|111.85|110.75|111.71|110.61|111.85|110.75|111.63|110.53|137
1649373900000|2022-04-07 23:25:00|114.7|113.6|114.74|113.64|114.76|113.66|114.62|113.52|190
1649374200000|2022-04-07 23:30:00|114.73|113.63|114.8|113.7|114.89|113.79|114.66|113.56|248
1649491200000|2022-04-09 08:00:00|111.7|110.6|111.69|110.59|111.95|110.85|111.69|110.59|132
1649374500000|2022-04-07 23:35:00|114.81|113.71|114.86|113.76|114.88|113.78|114.81|113.71|183
1649491500000|2022-04-09 08:05:00|111.7|110.6|111.63|110.53|111.71|110.61|111.55|110.45|159
1649374800000|2022-04-07 23:40:00|114.87|113.77|114.94|113.84|114.94|113.84|114.75|113.65|256
1649491800000|2022-04-09 08:10:00|111.62|110.52|111.76|110.66|111.76|110.66|111.61|110.51|97
1649375100000|2022-04-07 23:45:00|114.93|113.83|115.01|113.91|115.04|113.94|114.91|113.81|237
1649492100000|2022-04-09 08:15:00|111.77|110.67|111.97|110.87|111.98|110.88|111.76|110.66|43
1649375400000|2022-04-07 23:50:00|114.99|113.89|114.69|113.59|115.05|113.95|114.66|113.56|348
1649492400000|2022-04-09 08:20:00|111.95|110.85|111.84|110.74|111.97|110.87|111.83|110.73|116
1649375700000|2022-04-07 23:55:00|114.68|113.58|114.68|113.58|114.84|113.74|114.58|113.48|294
1649492700000|2022-04-09 08:25:00|111.85|110.75|111.68|110.58|111.95|110.85|111.66|110.56|188
1649376000000|2022-04-08 00:00:00|114.67|113.57|114.64|113.54|114.72|113.62|114.44|113.34|314
1649493000000|2022-04-09 08:30:00|111.67|110.57|111.71|110.61|111.73|110.63|111.55|110.45|209
1649376300000|2022-04-08 00:05:00|114.65|113.55|114.79|113.69|114.81|113.71|114.44|113.34|261
1649493300000|2022-04-09 08:35:00|111.72|110.62|111.79|110.69|111.92|110.82|111.68|110.58|146
1649376600000|2022-04-08 00:10:00|114.75|113.65|114.97|113.87|115|113.9|114.74|113.64|265
1649493600000|2022-04-09 08:40:00|111.78|110.68|111.7|110.6|111.89|110.79|111.64|110.54|159
1649376900000|2022-04-08 00:15:00|114.96|113.86|114.85|113.75|114.97|113.87|114.68|113.58|352
1649493900000|2022-04-09 08:45:00|111.69|110.59|111.48|110.38|111.71|110.61|111.42|110.32|144
1649377200000|2022-04-08 00:20:00|114.86|113.76|114.8|113.7|114.9|113.8|114.78|113.68|221
1649494200000|2022-04-09 08:50:00|111.49|110.39|111.75|110.65|111.79|110.69|111.48|110.38|92
1649377500000|2022-04-08 00:25:00|114.79|113.69|114.53|113.43|114.8|113.7|114.49|113.39|259
1649494500000|2022-04-09 08:55:00|111.74|110.64|111.67|110.57|111.78|110.68|111.5|110.4|130
1649377800000|2022-04-08 00:30:00|114.5|113.4|114.22|113.12|114.59|113.49|114.17|113.07|281
1649494800000|2022-04-09 09:00:00|111.68|110.58|111.62|110.52|111.75|110.65|111.52|110.42|179
1649378100000|2022-04-08 00:35:00|114.21|113.11|114.32|113.22|114.34|113.24|114.2|113.1|113
1649495100000|2022-04-09 09:05:00|111.63|110.53|111.69|110.59|111.73|110.63|111.62|110.52|65
1649378400000|2022-04-08 00:40:00|114.31|113.21|114.41|113.31|114.43|113.33|114.23|113.13|240
1649495400000|2022-04-09 09:10:00|111.72|110.62|111.89|110.79|111.91|110.81|111.72|110.62|102
1649378700000|2022-04-08 00:45:00|114.42|113.32|114.3|113.2|114.51|113.41|114.22|113.12|261
1649495700000|2022-04-09 09:15:00|111.9|110.8|111.82|110.72|112|110.9|111.77|110.67|155
1649379000000|2022-04-08 00:50:00|114.29|113.19|113.98|112.88|114.38|113.28|113.95|112.85|249
1649379300000|2022-04-08 00:55:00|113.99|112.89|114.13|113.03|114.22|113.12|113.99|112.89|209
1649379600000|2022-04-08 01:00:00|114.14|113.04|114.8|113.7|114.92|113.82|114.07|112.97|384
1649496000000|2022-04-09 09:20:00|111.81|110.71|111.7|110.6|111.89|110.79|111.7|110.6|159
1649379900000|2022-04-08 01:05:00|114.78|113.68|114.85|113.75|114.87|113.77|114.59|113.49|377
1649496300000|2022-04-09 09:25:00|111.71|110.61|111.71|110.61|111.74|110.64|111.61|110.51|116
1649380200000|2022-04-08 01:10:00|114.86|113.76|114.86|113.76|114.96|113.86|114.7|113.6|320
1649496600000|2022-04-09 09:30:00|111.72|110.62|111.78|110.68|111.82|110.72|111.7|110.6|107
1649380500000|2022-04-08 01:15:00|114.87|113.77|114.76|113.66|114.87|113.77|114.69|113.59|247
1649496900000|2022-04-09 09:35:00|111.77|110.67|111.87|110.77|111.93|110.83|111.77|110.67|103
1649380800000|2022-04-08 01:20:00|114.75|113.65|114.67|113.57|114.76|113.66|114.61|113.51|176
1649497200000|2022-04-09 09:40:00|111.88|110.78|111.63|110.53|111.88|110.78|111.62|110.52|118
1649381100000|2022-04-08 01:25:00|114.68|113.58|114.68|113.58|114.69|113.59|114.61|113.51|142
1649381400000|2022-04-08 01:30:00|114.67|113.57|114.92|113.82|114.96|113.86|114.57|113.47|257
1649497500000|2022-04-09 09:45:00|111.64|110.54|111.78|110.68|111.82|110.72|111.62|110.52|65
1649381700000|2022-04-08 01:35:00|114.93|113.83|114.89|113.79|114.95|113.85|114.87|113.77|202
1649497800000|2022-04-09 09:50:00|111.77|110.67|111.94|110.84|111.95|110.85|111.72|110.62|92
1649382000000|2022-04-08 01:40:00|114.9|113.8|114.87|113.77|114.92|113.82|114.8|113.7|222
1649498100000|2022-04-09 09:55:00|111.93|110.83|111.83|110.73|111.96|110.86|111.83|110.73|103
1649382300000|2022-04-08 01:45:00|114.88|113.78|114.89|113.79|114.92|113.82|114.78|113.68|222
1649498400000|2022-04-09 10:00:00|111.84|110.74|111.6|110.5|111.87|110.77|111.59|110.49|201
1649382600000|2022-04-08 01:50:00|114.9|113.8|114.99|113.89|115.08|113.98|114.82|113.72|227
1649498700000|2022-04-09 10:05:00|111.61|110.51|111.71|110.61|111.72|110.62|111.59|110.49|97
1649382900000|2022-04-08 01:55:00|115|113.9|114.83|113.73|115|113.9|114.78|113.68|258
1649499000000|2022-04-09 10:10:00|111.72|110.62|111.68|110.58|111.8|110.7|111.63|110.53|100
1649383200000|2022-04-08 02:00:00|114.84|113.74|114.81|113.71|114.89|113.79|114.7|113.6|212
1649499300000|2022-04-09 10:15:00|111.69|110.59|111.9|110.8|111.91|110.81|111.68|110.58|87
1649383500000|2022-04-08 02:05:00|114.82|113.72|115.01|113.91|115.05|113.95|114.77|113.67|200
1649499600000|2022-04-09 10:20:00|111.89|110.79|111.79|110.69|111.91|110.81|111.77|110.67|102
1649383800000|2022-04-08 02:10:00|115|113.9|114.92|113.82|115.02|113.92|114.88|113.78|247
1649499900000|2022-04-09 10:25:00|111.78|110.68|111.41|110.31|111.79|110.69|111.41|110.31|154
1649384100000|2022-04-08 02:15:00|114.91|113.81|114.89|113.79|114.95|113.85|114.78|113.68|304
1649500200000|2022-04-09 10:30:00|111.42|110.32|111.7|110.6|111.7|110.6|111.15|110.05|219
1649384400000|2022-04-08 02:20:00|114.88|113.78|114.86|113.76|114.89|113.79|114.75|113.65|206
1649500500000|2022-04-09 10:35:00|111.71|110.61|111.8|110.7|111.82|110.72|111.61|110.51|142
1649384700000|2022-04-08 02:25:00|114.87|113.77|114.99|113.89|115.02|113.92|114.81|113.71|340
1649500800000|2022-04-09 10:40:00|111.79|110.69|111.76|110.66|111.89|110.79|111.75|110.65|77
1649385000000|2022-04-08 02:30:00|115|113.9|115|113.9|115.09|113.99|114.91|113.81|348
1649385300000|2022-04-08 02:35:00|115.01|113.91|115.21|114.11|115.21|114.11|114.91|113.81|267
1649501100000|2022-04-09 10:45:00|111.75|110.65|111.52|110.42|111.75|110.65|111.45|110.35|151
1649385600000|2022-04-08 02:40:00|115.2|114.1|115.27|114.17|115.34|114.24|115.11|114.01|348
1649501400000|2022-04-09 10:50:00|111.51|110.41|111.6|110.5|111.67|110.57|111.51|110.41|134
1649385900000|2022-04-08 02:45:00|115.26|114.16|115.19|114.09|115.33|114.23|115.14|114.04|335
1649501700000|2022-04-09 10:55:00|111.61|110.51|112.01|110.91|112.01|110.91|111.6|110.5|108
1649386200000|2022-04-08 02:50:00|115.2|114.1|115.03|113.93|115.24|114.14|115|113.9|301
1649386500000|2022-04-08 02:55:00|115.02|113.92|115|113.9|115.03|113.93|114.88|113.78|213
1649502000000|2022-04-09 11:00:00|112.02|110.92|112.02|110.92|112.18|111.08|111.92|110.82|202
1649386800000|2022-04-08 03:00:00|115.01|113.91|115.07|113.97|115.09|113.99|114.96|113.86|178
1649502300000|2022-04-09 11:05:00|112.03|110.93|112.11|111.01|112.13|111.03|112.02|110.92|127
1649387100000|2022-04-08 03:05:00|115.08|113.98|115.03|113.93|115.08|113.98|115|113.9|214
1649387400000|2022-04-08 03:10:00|115.02|113.92|115.03|113.93|115.07|113.97|115|113.9|189
1649502600000|2022-04-09 11:10:00|112.1|111|112.28|111.18|112.29|111.19|112.09|110.99|101
1649387700000|2022-04-08 03:15:00|115.02|113.92|115.03|113.93|115.1|114|114.98|113.88|234
1649502900000|2022-04-09 11:15:00|112.27|111.17|112.4|111.3|112.42|111.32|112.27|111.17|130
1649388000000|2022-04-08 03:20:00|115.02|113.92|115.11|114.01|115.11|114.01|114.98|113.88|203
1649503200000|2022-04-09 11:20:00|112.41|111.31|112.27|111.17|112.44|111.34|112.26|111.16|118
1649388300000|2022-04-08 03:25:00|115.15|114.05|115.2|114.1|115.29|114.19|115.15|114.05|331
1649503500000|2022-04-09 11:25:00|112.26|111.16|112.3|111.2|112.41|111.31|112.09|110.99|176
1649388600000|2022-04-08 03:30:00|115.21|114.11|114.98|113.88|115.22|114.12|114.97|113.87|212
1649503800000|2022-04-09 11:30:00|112.31|111.21|112.28|111.18|112.39|111.29|112.18|111.08|150
1649388900000|2022-04-08 03:35:00|114.99|113.89|114.78|113.68|115|113.9|114.77|113.67|175
1649504100000|2022-04-09 11:35:00|112.27|111.17|112.27|111.17|112.28|111.18|112.25|111.15|44
1649389200000|2022-04-08 03:40:00|114.79|113.69|114.76|113.66|114.79|113.69|114.69|113.59|176
1649504400000|2022-04-09 11:40:00|112.28|111.18|112.33|111.23|112.45|111.35|112.27|111.17|101
1649389500000|2022-04-08 03:45:00|114.75|113.65|114.88|113.78|114.9|113.8|114.71|113.61|179
1649504700000|2022-04-09 11:45:00|112.34|111.24|112.32|111.22|112.4|111.3|112.26|111.16|160
1649389800000|2022-04-08 03:50:00|114.89|113.79|114.9|113.8|114.95|113.85|114.82|113.72|185
1649505000000|2022-04-09 11:50:00|112.31|111.21|112.21|111.11|112.38|111.28|112.21|111.11|164
1649390100000|2022-04-08 03:55:00|114.91|113.81|115.01|113.91|115.09|113.99|114.89|113.79|207
1649505300000|2022-04-09 11:55:00|112.22|111.12|112.28|111.18|112.3|111.2|112.19|111.09|120
1649390400000|2022-04-08 04:00:00|115|113.9|115.08|113.98|115.09|113.99|114.82|113.72|215
1649390700000|2022-04-08 04:05:00|115.07|113.97|115.09|113.99|115.12|114.02|115.05|113.95|134
1649505600000|2022-04-09 12:00:00|112.29|111.19|112.26|111.16|112.32|111.22|112.18|111.08|205
1649391000000|2022-04-08 04:10:00|115.1|114|114.93|113.83|115.1|114|114.93|113.83|150
1649505900000|2022-04-09 12:05:00|112.25|111.15|112.07|110.97|112.27|111.17|112.07|110.97|110
1649391300000|2022-04-08 04:15:00|114.95|113.85|114.78|113.68|114.95|113.85|114.78|113.68|167
1649506200000|2022-04-09 12:10:00|112.08|110.98|112.19|111.09|112.29|111.19|111.98|110.88|131
1649391600000|2022-04-08 04:20:00|114.79|113.69|114.82|113.72|114.83|113.73|114.7|113.6|207
1649506500000|2022-04-09 12:15:00|112.2|111.1|111.98|110.88|112.23|111.13|111.98|110.88|109
1649391900000|2022-04-08 04:25:00|114.83|113.73|114.92|113.82|115|113.9|114.82|113.72|181
1649506800000|2022-04-09 12:20:00|111.99|110.89|112.16|111.06|112.19|111.09|111.97|110.87|72
1649392200000|2022-04-08 04:30:00|114.93|113.83|115|113.9|115.02|113.92|114.91|113.81|178
1649507100000|2022-04-09 12:25:00|112.17|111.07|112.23|111.13|112.28|111.18|112.16|111.06|59
1649392500000|2022-04-08 04:35:00|114.99|113.89|114.92|113.82|115.02|113.92|114.91|113.81|138
1649507400000|2022-04-09 12:30:00|112.22|111.12|112.53|111.43|112.55|111.45|112.13|111.03|151
1649392800000|2022-04-08 04:40:00|114.93|113.83|114.74|113.64|114.93|113.83|114.74|113.64|144
1649507700000|2022-04-09 12:35:00|112.54|111.44|112.58|111.48|112.72|111.62|112.48|111.38|269
1649393100000|2022-04-08 04:45:00|114.75|113.65|114.9|113.8|114.9|113.8|114.74|113.64|137
1649393400000|2022-04-08 04:50:00|114.89|113.79|114.92|113.82|114.94|113.84|114.86|113.76|160
1649508000000|2022-04-09 12:40:00|112.57|111.47|112.54|111.44|112.58|111.48|112.47|111.37|173
1649393700000|2022-04-08 04:55:00|114.91|113.81|114.81|113.71|114.93|113.83|114.78|113.68|173
1649508300000|2022-04-09 12:45:00|112.53|111.43|112.29|111.19|112.53|111.43|112.29|111.19|97
1649394000000|2022-04-08 05:00:00|114.8|113.7|114.69|113.59|114.81|113.71|114.59|113.49|209
1649508600000|2022-04-09 12:50:00|112.3|111.2|112.28|111.18|112.32|111.22|112.18|111.08|119
1649394300000|2022-04-08 05:05:00|114.68|113.58|114.79|113.69|114.8|113.7|114.68|113.58|164
1649508900000|2022-04-09 12:55:00|112.27|111.17|112.44|111.34|112.5|111.4|112.09|110.99|136
1649394600000|2022-04-08 05:10:00|114.78|113.68|115.02|113.92|115.02|113.92|114.76|113.66|136
1649509200000|2022-04-09 13:00:00|112.45|111.35|112.38|111.28|112.51|111.41|112.31|111.21|162
1649394900000|2022-04-08 05:15:00|115.01|113.91|115.03|113.93|115.04|113.94|114.94|113.84|169
1649509500000|2022-04-09 13:05:00|112.39|111.29|112.28|111.18|112.39|111.29|112.28|111.18|107
1649395200000|2022-04-08 05:20:00|115.02|113.92|114.95|113.85|115.05|113.95|114.89|113.79|208
1649509800000|2022-04-09 13:10:00|112.29|111.19|112.23|111.13|112.33|111.23|112.21|111.11|90
1649395500000|2022-04-08 05:25:00|114.94|113.84|114.94|113.84|114.97|113.87|114.89|113.79|214
1649510100000|2022-04-09 13:15:00|112.22|111.12|112.22|111.12|112.24|111.14|112.09|110.99|112
1649395800000|2022-04-08 05:30:00|114.95|113.85|114.96|113.86|115.02|113.92|114.91|113.81|182
1649510400000|2022-04-09 13:20:00|112.21|111.11|112.09|110.99|112.21|111.11|112.08|110.98|108
1649396100000|2022-04-08 05:35:00|114.97|113.87|115.07|113.97|115.09|113.99|114.95|113.85|150
1649510700000|2022-04-09 13:25:00|112.08|110.98|112.26|111.16|112.26|111.16|112.08|110.98|68
1649396400000|2022-04-08 05:40:00|115.06|113.96|115.14|114.04|115.18|114.08|115.06|113.96|142
1649511000000|2022-04-09 13:30:00|112.25|111.15|111.99|110.89|112.34|111.24|111.98|110.88|170
1649396700000|2022-04-08 05:45:00|115.15|114.05|115.02|113.92|115.15|114.05|114.98|113.88|150
1649511300000|2022-04-09 13:35:00|112.02|110.92|111.91|110.81|112.02|110.92|111.87|110.77|142
1649397000000|2022-04-08 05:50:00|115.01|113.91|114.97|113.87|115.04|113.94|114.91|113.81|213
1649511600000|2022-04-09 13:40:00|111.9|110.8|111.83|110.73|111.9|110.8|111.69|110.59|205
1649397300000|2022-04-08 05:55:00|114.96|113.86|114.93|113.83|115.05|113.95|114.91|113.81|217
1649511900000|2022-04-09 13:45:00|111.82|110.72|112.03|110.93|112.03|110.93|111.8|110.7|170
1649397600000|2022-04-08 06:00:00|114.94|113.84|114.94|113.84|115.01|113.91|114.86|113.76|244
1649512200000|2022-04-09 13:50:00|112.07|110.97|111.78|110.68|112.12|111.02|111.77|110.67|192
1649397900000|2022-04-08 06:05:00|114.93|113.83|115.07|113.97|115.07|113.97|114.88|113.78|244
1649398200000|2022-04-08 06:10:00|115.06|113.96|115.02|113.92|115.14|114.04|114.99|113.89|268
1649512500000|2022-04-09 13:55:00|111.77|110.67|111.74|110.64|111.77|110.67|111.68|110.58|108
1649398500000|2022-04-08 06:15:00|115.03|113.93|115.11|114.01|115.18|114.08|115.01|113.91|233
1649512800000|2022-04-09 14:00:00|111.73|110.63|112.02|110.92|112.02|110.92|111.71|110.61|113
1649398800000|2022-04-08 06:20:00|115.12|114.02|114.89|113.79|115.15|114.05|114.82|113.72|261
1649513100000|2022-04-09 14:05:00|112.01|110.91|112.15|111.05|112.16|111.06|111.99|110.89|88
1649399100000|2022-04-08 06:25:00|114.9|113.8|114.86|113.76|114.91|113.81|114.75|113.65|247
1649513400000|2022-04-09 14:10:00|112.14|111.04|111.61|110.51|112.15|111.05|111.53|110.43|155
1649399400000|2022-04-08 06:30:00|114.9|113.8|114.74|113.64|114.9|113.8|114.67|113.57|252
1649513700000|2022-04-09 14:15:00|111.62|110.52|111.88|110.78|111.93|110.83|111.5|110.4|211
1649399700000|2022-04-08 06:35:00|114.73|113.63|114.78|113.68|114.86|113.76|114.72|113.62|253
1649514000000|2022-04-09 14:20:00|111.89|110.79|111.68|110.58|111.99|110.89|111.44|110.34|214
1649400000000|2022-04-08 06:40:00|114.77|113.67|114.66|113.56|114.79|113.69|114.64|113.54|171
1649514300000|2022-04-09 14:25:00|111.67|110.57|111.65|110.55|111.74|110.64|111.61|110.51|190
1649400300000|2022-04-08 06:45:00|114.67|113.57|114.93|113.83|114.96|113.86|114.66|113.56|164
1649514600000|2022-04-09 14:30:00|111.64|110.54|111.61|110.51|111.7|110.6|111.58|110.48|93
1649400600000|2022-04-08 06:50:00|114.94|113.84|115.07|113.97|115.07|113.97|114.93|113.83|146
1649514900000|2022-04-09 14:35:00|111.6|110.5|111.53|110.43|111.62|110.52|111.51|110.41|121
1649400900000|2022-04-08 06:55:00|115.08|113.98|114.99|113.89|115.13|114.03|114.96|113.86|191
1649515200000|2022-04-09 14:40:00|111.52|110.42|111.61|110.51|111.62|110.52|111.37|110.27|119
1649401200000|2022-04-08 07:00:00|115|113.9|115.03|113.93|115.05|113.95|114.86|113.76|220
1649515500000|2022-04-09 14:45:00|111.62|110.52|111.62|110.52|111.72|110.62|111.5|110.4|186
1649401500000|2022-04-08 07:05:00|115.04|113.94|115.05|113.95|115.1|114|115.01|113.91|183
1649401800000|2022-04-08 07:10:00|115.06|113.96|115.05|113.95|115.19|114.09|115.04|113.94|178
1649515800000|2022-04-09 14:50:00|111.63|110.53|111.88|110.78|111.89|110.79|111.62|110.52|113
1649402100000|2022-04-08 07:15:00|115.04|113.94|115.06|113.96|115.14|114.04|114.96|113.86|227
1649516100000|2022-04-09 14:55:00|111.89|110.79|111.94|110.84|112|110.9|111.88|110.78|114
1649402400000|2022-04-08 07:20:00|115.07|113.97|114.84|113.74|115.16|114.06|114.74|113.64|218
1649516400000|2022-04-09 15:00:00|111.93|110.83|111.94|110.84|111.98|110.88|111.89|110.79|182
1649402700000|2022-04-08 07:25:00|114.83|113.73|114.42|113.32|114.85|113.75|114.42|113.32|288
1649516700000|2022-04-09 15:05:00|111.93|110.83|111.83|110.73|111.96|110.86|111.81|110.71|114
1649403000000|2022-04-08 07:30:00|114.41|113.31|114.54|113.44|114.61|113.51|114.41|113.31|346
1649517000000|2022-04-09 15:10:00|111.82|110.72|111.98|110.88|111.99|110.89|111.79|110.69|153
1649403300000|2022-04-08 07:35:00|114.53|113.43|114.71|113.61|114.73|113.63|114.34|113.24|287
1649517300000|2022-04-09 15:15:00|111.99|110.89|111.81|110.71|111.99|110.89|111.7|110.6|123
1649403600000|2022-04-08 07:40:00|114.72|113.62|114.72|113.62|114.78|113.68|114.65|113.55|243
1649517600000|2022-04-09 15:20:00|111.8|110.7|111.7|110.6|111.83|110.73|111.69|110.59|109
1649403900000|2022-04-08 07:45:00|114.73|113.63|114.74|113.64|114.77|113.67|114.63|113.53|209
1649517900000|2022-04-09 15:25:00|111.69|110.59|111.79|110.69|111.8|110.7|111.38|110.28|215
1649404200000|2022-04-08 07:50:00|114.73|113.63|115.22|114.12|115.31|114.21|114.73|113.63|242
1649518200000|2022-04-09 15:30:00|111.8|110.7|111.59|110.49|111.82|110.72|111.41|110.31|240
1649404500000|2022-04-08 07:55:00|115.21|114.11|115.63|114.53|115.69|114.59|115.15|114.05|403
1649518500000|2022-04-09 15:35:00|111.58|110.48|111.62|110.52|111.65|110.55|111.43|110.33|223
1649404800000|2022-04-08 08:00:00|115.64|114.54|115.6|114.5|115.7|114.6|115.35|114.25|443
1649518800000|2022-04-09 15:40:00|111.61|110.51|111.65|110.55|111.9|110.8|111.61|110.51|178
1649405100000|2022-04-08 08:05:00|115.59|114.49|115.52|114.42|115.64|114.54|115.43|114.33|348
1649519100000|2022-04-09 15:45:00|111.66|110.56|111.46|110.36|111.74|110.64|111.42|110.32|175
1649405400000|2022-04-08 08:10:00|115.51|114.41|115.57|114.47|115.58|114.48|115.41|114.31|249
1649519400000|2022-04-09 15:50:00|111.45|110.35|111.4|110.3|111.65|110.55|111.39|110.29|200
1649405700000|2022-04-08 08:15:00|115.58|114.48|115.64|114.54|115.73|114.63|115.53|114.43|248
1649519700000|2022-04-09 15:55:00|111.41|110.31|111.33|110.23|111.44|110.34|111.19|110.09|331
1649406000000|2022-04-08 08:20:00|115.63|114.53|115.56|114.46|115.67|114.57|115.55|114.45|268
1649406300000|2022-04-08 08:25:00|115.55|114.45|115.34|114.24|115.61|114.51|115.28|114.18|297
1649520000000|2022-04-09 16:00:00|111.38|110.28|111.64|110.54|111.65|110.55|111.29|110.19|311
1649406600000|2022-04-08 08:30:00|115.33|114.23|115.14|114.04|115.35|114.25|115.06|113.96|309
1649520300000|2022-04-09 16:05:00|111.63|110.53|111.65|110.55|111.65|110.55|111.59|110.49|210
1649406900000|2022-04-08 08:35:00|115.15|114.05|115.13|114.03|115.24|114.14|115.07|113.97|252
1649520600000|2022-04-09 16:10:00|111.66|110.56|111.72|110.62|111.84|110.74|111.65|110.55|172
1649407200000|2022-04-08 08:40:00|115.14|114.04|115.32|114.22|115.35|114.25|115.12|114.02|198
1649520900000|2022-04-09 16:15:00|111.73|110.63|112.15|111.05|112.15|111.05|111.72|110.62|148
1649407500000|2022-04-08 08:45:00|115.33|114.23|115.66|114.56|115.82|114.72|115.28|114.18|346
1649521200000|2022-04-09 16:20:00|112.14|111.04|111.95|110.85|112.16|111.06|111.94|110.84|186
1649407800000|2022-04-08 08:50:00|115.65|114.55|115.32|114.22|115.69|114.59|115.31|114.21|302
1649521500000|2022-04-09 16:25:00|111.94|110.84|112.03|110.93|112.07|110.97|111.87|110.77|188
1649408100000|2022-04-08 08:55:00|115.31|114.21|115.04|113.94|115.32|114.22|115.03|113.93|217
1649521800000|2022-04-09 16:30:00|112.04|110.94|112.04|110.94|112.24|111.14|112.02|110.92|157
1649408400000|2022-04-08 09:00:00|115.03|113.93|115.11|114.01|115.14|114.04|114.89|113.79|309
1649522100000|2022-04-09 16:35:00|112.05|110.95|111.93|110.83|112.07|110.97|111.82|110.72|216
1649408700000|2022-04-08 09:05:00|115.1|114|114.78|113.68|115.12|114.02|114.78|113.68|288
1649522400000|2022-04-09 16:40:00|111.94|110.84|111.94|110.84|111.95|110.85|111.84|110.74|124
1649409000000|2022-04-08 09:10:00|114.79|113.69|114.76|113.66|114.85|113.75|114.6|113.5|318
1649522700000|2022-04-09 16:45:00|111.95|110.85|111.93|110.83|112.01|110.91|111.92|110.82|97
1649409300000|2022-04-08 09:15:00|114.77|113.67|114.88|113.78|114.9|113.8|114.76|113.66|216
1649523000000|2022-04-09 16:50:00|111.94|110.84|111.96|110.86|112.03|110.93|111.88|110.78|170
1649409600000|2022-04-08 09:20:00|114.87|113.77|114.21|113.11|114.94|113.84|114.13|113.03|445
1649523300000|2022-04-09 16:55:00|111.97|110.87|111.76|110.66|111.97|110.87|111.64|110.54|147
1649409900000|2022-04-08 09:25:00|114.22|113.12|114.23|113.13|114.26|113.16|113.99|112.89|323
1649410200000|2022-04-08 09:30:00|114.24|113.14|114.05|112.95|114.41|113.31|114.03|112.93|322
1649523600000|2022-04-09 17:00:00|111.77|110.67|111.7|110.6|111.77|110.67|111.61|110.51|107
1649410500000|2022-04-08 09:35:00|114.04|112.94|114.26|113.16|114.27|113.17|114.04|112.94|301
1649523900000|2022-04-09 17:05:00|111.69|110.59|111.93|110.83|111.94|110.84|111.68|110.58|149
1649410800000|2022-04-08 09:40:00|114.25|113.15|114.13|113.03|114.34|113.24|114.13|113.03|237
1649524200000|2022-04-09 17:10:00|111.92|110.82|112.22|111.12|112.22|111.12|111.92|110.82|151
1649411100000|2022-04-08 09:45:00|114.14|113.04|114.34|113.24|114.42|113.32|114.12|113.02|262
1649524500000|2022-04-09 17:15:00|112.21|111.11|112.23|111.13|112.29|111.19|112.19|111.09|157
1649411400000|2022-04-08 09:50:00|114.35|113.25|114.12|113.02|114.38|113.28|114.05|112.95|316
1649524800000|2022-04-09 17:20:00|112.25|111.15|112.43|111.33|112.45|111.35|112.25|111.15|90
1649411700000|2022-04-08 09:55:00|114.11|113.01|114.3|113.2|114.32|113.22|114.11|113.01|236
1649525100000|2022-04-09 17:25:00|112.42|111.32|112.32|111.22|112.54|111.44|112.31|111.21|105
1649412000000|2022-04-08 10:00:00|114.31|113.21|114.05|112.95|114.35|113.25|114.04|112.94|310
1649525400000|2022-04-09 17:30:00|112.33|111.23|112.63|111.53|112.86|111.76|112.33|111.23|320
1649412300000|2022-04-08 10:05:00|114.06|112.96|113.98|112.88|114.11|113.01|113.96|112.86|157
1649525700000|2022-04-09 17:35:00|112.64|111.54|112.61|111.51|112.67|111.57|112.54|111.44|184
1649412600000|2022-04-08 10:10:00|113.99|112.89|113.93|112.83|113.99|112.89|113.87|112.77|162
1649526000000|2022-04-09 17:40:00|112.62|111.52|112.53|111.43|112.65|111.55|112.41|111.31|154
1649412900000|2022-04-08 10:15:00|113.92|112.82|113.77|112.67|113.97|112.87|113.77|112.67|263
1649526300000|2022-04-09 17:45:00|112.52|111.42|112.62|111.52|112.74|111.64|112.47|111.37|174
1649413200000|2022-04-08 10:20:00|113.78|112.68|113.95|112.85|113.97|112.87|113.77|112.67|193
1649526600000|2022-04-09 17:50:00|112.63|111.53|112.59|111.49|112.65|111.55|112.52|111.42|123
1649413500000|2022-04-08 10:25:00|113.94|112.84|113.7|112.6|113.95|112.85|113.65|112.55|224
1649526900000|2022-04-09 17:55:00|112.6|111.5|112.53|111.43|112.6|111.5|112.52|111.42|217
1649413800000|2022-04-08 10:30:00|113.68|112.58|113.85|112.75|113.89|112.79|113.67|112.57|219
1649527200000|2022-04-09 18:00:00|112.54|111.44|112.63|111.53|112.75|111.65|112.53|111.43|164
1649414100000|2022-04-08 10:35:00|113.86|112.76|113.88|112.78|113.9|112.8|113.82|112.72|173
1649414400000|2022-04-08 10:40:00|113.87|112.77|113.85|112.75|114.04|112.94|113.83|112.73|207
1649414700000|2022-04-08 10:45:00|113.86|112.76|113.85|112.75|113.93|112.83|113.85|112.75|193
1649415000000|2022-04-08 10:50:00|113.86|112.76|113.64|112.54|113.86|112.76|113.43|112.33|322
1649415300000|2022-04-08 10:55:00|113.65|112.55|113.63|112.53|113.71|112.61|113.6|112.5|217
1649415600000|2022-04-08 11:00:00|113.62|112.52|112.92|111.82|113.63|112.53|112.78|111.68|340
1649415900000|2022-04-08 11:05:00|112.91|111.81|113.14|112.04|113.35|112.25|112.88|111.78|441
1649416200000|2022-04-08 11:10:00|113.16|112.06|113.41|112.31|113.42|112.32|113.15|112.05|296
1649416500000|2022-04-08 11:15:00|113.4|112.3|113.25|112.15|113.51|112.41|113.21|112.11|234
1649416800000|2022-04-08 11:20:00|113.24|112.14|113.1|112|113.29|112.19|113.08|111.98|269
1649417100000|2022-04-08 11:25:00|113.09|111.99|113.12|112.02|113.17|112.07|113.07|111.97|204
1649417400000|2022-04-08 11:30:00|113.11|112.01|112.93|111.83|113.23|112.13|112.86|111.76|307
1649417700000|2022-04-08 11:35:00|112.91|111.81|113.03|111.93|113.03|111.93|112.66|111.56|344
1649418000000|2022-04-08 11:40:00|113.04|111.94|113.12|112.02|113.2|112.1|113.02|111.92|283
1649418300000|2022-04-08 11:45:00|113.13|112.03|113.09|111.99|113.24|112.14|113|111.9|316
1649418600000|2022-04-08 11:50:00|113.07|111.97|113.07|111.97|113.21|112.11|113.05|111.95|243
1649418900000|2022-04-08 11:55:00|113.06|111.96|112.89|111.79|113.09|111.99|112.67|111.57|366
1649419200000|2022-04-08 12:00:00|112.88|111.78|113.07|111.97|113.23|112.13|112.73|111.63|399
1649419500000|2022-04-08 12:05:00|113.08|111.98|113.11|112.01|113.28|112.18|113.07|111.97|285
1649419800000|2022-04-08 12:10:00|113.12|112.02|113.11|112.01|113.13|112.03|112.9|111.8|266
1649420100000|2022-04-08 12:15:00|113.12|112.02|112.82|111.72|113.21|112.11|112.69|111.59|309
1649420400000|2022-04-08 12:20:00|112.81|111.71|113|111.9|113|111.9|112.7|111.6|257
1649420700000|2022-04-08 12:25:00|113.01|111.91|113.08|111.98|113.11|112.01|112.97|111.87|174
1649421000000|2022-04-08 12:30:00|113.09|111.99|112.95|111.85|113.14|112.04|112.8|111.7|236
1649421300000|2022-04-08 12:35:00|112.96|111.86|112.91|111.81|113.06|111.96|112.87|111.77|210
1649421600000|2022-04-08 12:40:00|112.9|111.8|112.74|111.64|112.92|111.82|112.67|111.57|320
1649421900000|2022-04-08 12:45:00|112.75|111.65|112.73|111.63|112.82|111.72|112.43|111.33|453
1649422200000|2022-04-08 12:50:00|112.74|111.64|112.31|111.21|112.86|111.76|112.05|110.95|423
1649422500000|2022-04-08 12:55:00|112.3|111.2|111.98|110.88|112.38|111.28|111.95|110.85|482
1649422800000|2022-04-08 13:00:00|111.99|110.89|112.07|110.97|112.42|111.32|111.96|110.86|522
1649423100000|2022-04-08 13:05:00|112.08|110.98|111.93|110.83|112.3|111.2|111.92|110.82|434
1649423400000|2022-04-08 13:10:00|111.94|110.84|111.91|110.81|112.44|111.34|111.81|110.71|535
1649423700000|2022-04-08 13:15:00|111.9|110.8|111.98|110.88|112.38|111.28|111.89|110.79|428
1649424000000|2022-04-08 13:20:00|112|110.9|112|110.9|112.27|111.17|111.99|110.89|412
1649424300000|2022-04-08 13:25:00|111.98|110.88|111.89|110.79|112.07|110.97|111.75|110.65|415
1649424600000|2022-04-08 13:30:00|111.9|110.8|111.92|110.82|112.27|111.17|111.8|110.7|522
1649424900000|2022-04-08 13:35:00|111.93|110.83|112.08|110.98|112.33|111.23|111.87|110.77|498
1649425200000|2022-04-08 13:40:00|112.06|110.96|111.91|110.81|112.11|111.01|111.53|110.43|442
1649425500000|2022-04-08 13:45:00|111.9|110.8|112.3|111.2|112.32|111.22|111.84|110.74|381
1649425800000|2022-04-08 13:50:00|112.29|111.19|112.21|111.11|112.42|111.32|112.19|111.09|396
1649426100000|2022-04-08 13:55:00|112.22|111.12|112.17|111.07|112.3|111.2|112.1|111|427
1649426400000|2022-04-08 14:00:00|112.19|111.09|112.73|111.63|112.74|111.64|112.14|111.04|398
1649426700000|2022-04-08 14:05:00|112.74|111.64|112.98|111.88|113.12|112.02|112.62|111.52|589
1649427000000|2022-04-08 14:10:00|112.97|111.87|112.75|111.65|112.97|111.87|112.53|111.43|514
1649427300000|2022-04-08 14:15:00|112.76|111.66|112.96|111.86|112.96|111.86|112.45|111.35|440
1649427600000|2022-04-08 14:20:00|112.97|111.87|113.12|112.02|113.14|112.04|112.88|111.78|395
1649427900000|2022-04-08 14:25:00|113.14|112.04|113.49|112.39|113.61|112.51|113.01|111.91|415
1649428200000|2022-04-08 14:30:00|113.5|112.4|114.36|113.26|114.7|113.6|113.31|112.21|625
1649428500000|2022-04-08 14:35:00|114.34|113.24|114.1|113|114.39|113.29|113.92|112.82|492
1649428800000|2022-04-08 14:40:00|114.09|112.99|113.84|112.74|114.32|113.22|113.84|112.74|458
1649429100000|2022-04-08 14:45:00|113.83|112.73|113.73|112.63|114.16|113.06|113.73|112.63|477
1649429400000|2022-04-08 14:50:00|113.74|112.64|114.57|113.47|114.69|113.59|113.67|112.57|621
1649429700000|2022-04-08 14:55:00|114.56|113.46|114.71|113.61|114.79|113.69|114.42|113.32|463
1649430000000|2022-04-08 15:00:00|114.7|113.6|114.89|113.79|115.02|113.92|114.44|113.34|548
1649430300000|2022-04-08 15:05:00|114.88|113.78|114.82|113.72|115.09|113.99|114.78|113.68|461
1649430600000|2022-04-08 15:10:00|114.83|113.73|114.65|113.55|114.83|113.73|114.6|113.5|352
1649430900000|2022-04-08 15:15:00|114.64|113.54|114.59|113.49|114.72|113.62|114.45|113.35|336
1649431200000|2022-04-08 15:20:00|114.57|113.47|114.43|113.33|114.58|113.48|114.3|113.2|339
1649431500000|2022-04-08 15:25:00|114.42|113.32|114.55|113.45|114.55|113.45|114.33|113.23|278
1649431800000|2022-04-08 15:30:00|114.54|113.44|114.83|113.73|114.84|113.74|114.45|113.35|324
1649432100000|2022-04-08 15:35:00|114.81|113.71|114.22|113.12|114.86|113.76|114.18|113.08|429
1649432400000|2022-04-08 15:40:00|114.21|113.11|114.12|113.02|114.45|113.35|114.11|113.01|365
1649432700000|2022-04-08 15:45:00|114.11|113.01|114.15|113.05|114.35|113.25|114.06|112.96|387
1649433000000|2022-04-08 15:50:00|114.14|113.04|113.96|112.86|114.31|113.21|113.95|112.85|399
1649433300000|2022-04-08 15:55:00|113.95|112.85|114.01|112.91|114.08|112.98|113.94|112.84|307
1649433600000|2022-04-08 16:00:00|114|112.9|114.25|113.15|114.27|113.17|113.99|112.89|320
1649433900000|2022-04-08 16:05:00|114.24|113.14|114.13|113.03|114.4|113.3|114.05|112.95|349
1649434200000|2022-04-08 16:10:00|114.12|113.02|113.95|112.85|114.36|113.26|113.9|112.8|300
1649434500000|2022-04-08 16:15:00|113.94|112.84|114.02|112.92|114.05|112.95|113.89|112.79|299
1649434800000|2022-04-08 16:20:00|114.03|112.93|114.32|113.22|114.36|113.26|114.02|112.92|206
1649435100000|2022-04-08 16:25:00|114.31|113.21|114.76|113.66|114.79|113.69|114.31|113.21|272
1649435400000|2022-04-08 16:30:00|114.75|113.65|114.73|113.63|114.85|113.75|114.51|113.41|416
1649435700000|2022-04-08 16:35:00|114.74|113.64|115.39|114.29|115.44|114.34|114.68|113.58|488
1649436000000|2022-04-08 16:40:00|115.38|114.28|115.39|114.29|115.6|114.5|115.36|114.26|422
1649436300000|2022-04-08 16:45:00|115.38|114.28|114.75|113.65|115.39|114.29|114.73|113.63|424
1649436600000|2022-04-08 16:50:00|114.74|113.64|114.83|113.73|114.93|113.83|114.45|113.35|450
1649436900000|2022-04-08 16:55:00|114.82|113.72|114.78|113.68|114.89|113.79|114.71|113.61|323
1649437200000|2022-04-08 17:00:00|114.79|113.69|114.82|113.72|115|113.9|114.59|113.49|342
1649437500000|2022-04-08 17:05:00|114.8|113.7|114.54|113.44|114.82|113.72|114.53|113.43|376
1649437800000|2022-04-08 17:10:00|114.55|113.45|114.01|112.91|114.56|113.46|113.95|112.85|506
1649438100000|2022-04-08 17:15:00|114.02|112.92|113.81|112.71|114.25|113.15|113.6|112.5|549
1649438400000|2022-04-08 17:20:00|113.82|112.72|113.92|112.82|114.29|113.19|113.81|112.71|509
1649438700000|2022-04-08 17:25:00|113.95|112.85|113.86|112.76|114.2|113.1|113.85|112.75|410
1649439000000|2022-04-08 17:30:00|113.87|112.77|113.88|112.78|114.24|113.14|113.7|112.6|455
1649439300000|2022-04-08 17:35:00|113.89|112.79|114.3|113.2|114.52|113.42|113.71|112.61|476
1649439600000|2022-04-08 17:40:00|114.31|113.21|114.1|113|114.5|113.4|114.09|112.99|372
1649439900000|2022-04-08 17:45:00|114.11|113.01|114.23|113.13|114.37|113.27|114.07|112.97|406
1649440200000|2022-04-08 17:50:00|114.24|113.14|114.15|113.05|114.24|113.14|114.05|112.95|345
1649440500000|2022-04-08 17:55:00|114.14|113.04|114.18|113.08|114.24|113.14|113.99|112.89|278
1649440800000|2022-04-08 18:00:00|114.17|113.07|114|112.9|114.33|113.23|113.92|112.82|346
1649441100000|2022-04-08 18:05:00|114.01|112.91|113.8|112.7|114.05|112.95|113.68|112.58|345
1649441400000|2022-04-08 18:10:00|113.81|112.71|113.02|111.92|113.89|112.79|112.49|111.39|625
1649441700000|2022-04-08 18:15:00|113.03|111.93|112.85|111.75|113.4|112.3|112.79|111.69|576
1649442000000|2022-04-08 18:20:00|112.86|111.76|112.82|111.72|113.36|112.26|112.67|111.57|533
1649442300000|2022-04-08 18:25:00|112.81|111.71|112.46|111.36|112.82|111.72|112.22|111.12|530
1649442600000|2022-04-08 18:30:00|112.47|111.37|112.46|111.36|112.73|111.63|112.4|111.3|400
1649442900000|2022-04-08 18:35:00|112.45|111.35|112.37|111.27|112.56|111.46|112.26|111.16|396
1649443200000|2022-04-08 18:40:00|112.38|111.28|112.9|111.8|113.12|112.02|112.36|111.26|436
1649443500000|2022-04-08 18:45:00|112.89|111.79|112.96|111.86|113.16|112.06|112.82|111.72|397
1649443800000|2022-04-08 18:50:00|112.95|111.85|113.2|112.1|113.79|112.69|112.94|111.84|575
1649444100000|2022-04-08 18:55:00|113.21|112.11|113.09|111.99|113.28|112.18|112.86|111.76|448
1649444400000|2022-04-08 19:00:00|113.1|112|113.5|112.4|113.51|112.41|112.9|111.8|438
1649444700000|2022-04-08 19:05:00|113.51|112.41|114.04|112.94|114.26|113.16|113.44|112.34|445
1649445000000|2022-04-08 19:10:00|114.02|112.92|114.31|113.21|114.41|113.31|113.91|112.81|425
1649445300000|2022-04-08 19:15:00|114.3|113.2|114.17|113.07|114.42|113.32|114.16|113.06|275
1649445600000|2022-04-08 19:20:00|114.18|113.08|113.99|112.89|114.21|113.11|113.98|112.88|277
1649445900000|2022-04-08 19:25:00|113.98|112.88|114.15|113.05|114.15|113.05|113.97|112.87|240
1649446200000|2022-04-08 19:30:00|114.16|113.06|113.68|112.58|114.22|113.12|113.68|112.58|362
1649446500000|2022-04-08 19:35:00|113.7|112.6|113.52|112.42|113.7|112.6|113.49|112.39|356
1649446800000|2022-04-08 19:40:00|113.53|112.43|113.54|112.44|113.56|112.46|113.23|112.13|433
1649447100000|2022-04-08 19:45:00|113.53|112.43|113.23|112.13|113.61|112.51|113.2|112.1|396
1649447400000|2022-04-08 19:50:00|113.22|112.12|113.35|112.25|113.49|112.39|113.22|112.12|302
1649447700000|2022-04-08 19:55:00|113.36|112.26|113.52|112.42|113.54|112.44|113.32|112.22|346
1649448000000|2022-04-08 20:00:00|113.53|112.43|113.66|112.56|113.75|112.65|113.41|112.31|348
1649448300000|2022-04-08 20:05:00|113.67|112.57|113.72|112.62|113.85|112.75|113.66|112.56|181
1649448600000|2022-04-08 20:10:00|113.71|112.61|113.73|112.63|113.84|112.74|113.64|112.54|192
1649448900000|2022-04-08 20:15:00|113.72|112.62|113.41|112.31|113.8|112.7|113.41|112.31|181
1649449200000|2022-04-08 20:20:00|113.42|112.32|113.19|112.09|113.42|112.32|113.18|112.08|227
1649449500000|2022-04-08 20:25:00|113.2|112.1|113.31|112.21|113.42|112.32|113.11|112.01|292
1649449800000|2022-04-08 20:30:00|113.3|112.2|113.81|112.71|113.86|112.76|113.2|112.1|271
1649450100000|2022-04-08 20:35:00|113.82|112.72|113.88|112.78|113.92|112.82|113.68|112.58|155
1649450400000|2022-04-08 20:40:00|113.89|112.79|113.68|112.58|114.03|112.93|113.68|112.58|118
1649450700000|2022-04-08 20:45:00|113.69|112.59|113.81|112.71|113.81|112.71|113.63|112.53|245
1649451000000|2022-04-08 20:50:00|113.82|112.72|114.01|112.91|114.01|112.91|113.72|112.62|126
1649451300000|2022-04-08 20:55:00|113.99|112.89|113.68|112.58|114.01|112.91|113.68|112.58|150
1649487600000|2022-04-09 07:00:00|113.9|112.8|111.63|110.53|113.9|112.8|111.63|110.53|147
1649487900000|2022-04-09 07:05:00|111.64|110.54|111.73|110.63|111.75|110.65|111.64|110.54|131
1649488200000|2022-04-09 07:10:00|111.74|110.64|111.39|110.29|111.76|110.66|111.35|110.25|168
1649488500000|2022-04-09 07:15:00|111.38|110.28|111.63|110.53|111.64|110.54|111.38|110.28|94
1649488800000|2022-04-09 07:20:00|111.64|110.54|111.58|110.48|111.74|110.64|111.57|110.47|164
1649489100000|2022-04-09 07:25:00|111.57|110.47|111.51|110.41|111.6|110.5|111.5|110.4|140
1649489400000|2022-04-09 07:30:00|111.5|110.4|111.41|110.31|111.65|110.55|111.38|110.28|154
1649489700000|2022-04-09 07:35:00|111.42|110.32|111.74|110.64|111.78|110.68|111.42|110.32|94
1649490000000|2022-04-09 07:40:00|111.75|110.65|111.63|110.53|111.83|110.73|111.61|110.51|93
1649490300000|2022-04-09 07:45:00|111.62|110.52|111.99|110.89|112.01|110.91|111.62|110.52|117
1649490600000|2022-04-09 07:50:00|112|110.9|111.86|110.76|112.1|111|111.81|110.71|168
1649490900000|2022-04-09 07:55:00|111.85|110.75|111.71|110.61|111.85|110.75|111.63|110.53|137
1649491200000|2022-04-09 08:00:00|111.7|110.6|111.69|110.59|111.95|110.85|111.69|110.59|132
1649491500000|2022-04-09 08:05:00|111.7|110.6|111.63|110.53|111.71|110.61|111.55|110.45|159
1649491800000|2022-04-09 08:10:00|111.62|110.52|111.76|110.66|111.76|110.66|111.61|110.51|97
1649492100000|2022-04-09 08:15:00|111.77|110.67|111.97|110.87|111.98|110.88|111.76|110.66|43
1649492400000|2022-04-09 08:20:00|111.95|110.85|111.84|110.74|111.97|110.87|111.83|110.73|116
1649492700000|2022-04-09 08:25:00|111.85|110.75|111.68|110.58|111.95|110.85|111.66|110.56|188
1649493000000|2022-04-09 08:30:00|111.67|110.57|111.71|110.61|111.73|110.63|111.55|110.45|209
1649493300000|2022-04-09 08:35:00|111.72|110.62|111.79|110.69|111.92|110.82|111.68|110.58|146
1649493600000|2022-04-09 08:40:00|111.78|110.68|111.7|110.6|111.89|110.79|111.64|110.54|159
1649493900000|2022-04-09 08:45:00|111.69|110.59|111.48|110.38|111.71|110.61|111.42|110.32|144
1649494200000|2022-04-09 08:50:00|111.49|110.39|111.75|110.65|111.79|110.69|111.48|110.38|92
1649494500000|2022-04-09 08:55:00|111.74|110.64|111.67|110.57|111.78|110.68|111.5|110.4|130
1649494800000|2022-04-09 09:00:00|111.68|110.58|111.62|110.52|111.75|110.65|111.52|110.42|179
1649495100000|2022-04-09 09:05:00|111.63|110.53|111.69|110.59|111.73|110.63|111.62|110.52|65
1649495400000|2022-04-09 09:10:00|111.72|110.62|111.89|110.79|111.91|110.81|111.72|110.62|102
1649495700000|2022-04-09 09:15:00|111.9|110.8|111.82|110.72|112|110.9|111.77|110.67|155
1649496000000|2022-04-09 09:20:00|111.81|110.71|111.7|110.6|111.89|110.79|111.7|110.6|159
1649496300000|2022-04-09 09:25:00|111.71|110.61|111.71|110.61|111.74|110.64|111.61|110.51|116
1649496600000|2022-04-09 09:30:00|111.72|110.62|111.78|110.68|111.82|110.72|111.7|110.6|107
1649496900000|2022-04-09 09:35:00|111.77|110.67|111.87|110.77|111.93|110.83|111.77|110.67|103
1649497200000|2022-04-09 09:40:00|111.88|110.78|111.63|110.53|111.88|110.78|111.62|110.52|118
1649497500000|2022-04-09 09:45:00|111.64|110.54|111.78|110.68|111.82|110.72|111.62|110.52|65
1649497800000|2022-04-09 09:50:00|111.77|110.67|111.94|110.84|111.95|110.85|111.72|110.62|92
1649498100000|2022-04-09 09:55:00|111.93|110.83|111.83|110.73|111.96|110.86|111.83|110.73|103
1649498400000|2022-04-09 10:00:00|111.84|110.74|111.6|110.5|111.87|110.77|111.59|110.49|201
1649498700000|2022-04-09 10:05:00|111.61|110.51|111.71|110.61|111.72|110.62|111.59|110.49|97
1649499000000|2022-04-09 10:10:00|111.72|110.62|111.68|110.58|111.8|110.7|111.63|110.53|100
1649499300000|2022-04-09 10:15:00|111.69|110.59|111.9|110.8|111.91|110.81|111.68|110.58|87
1649499600000|2022-04-09 10:20:00|111.89|110.79|111.79|110.69|111.91|110.81|111.77|110.67|102
1649499900000|2022-04-09 10:25:00|111.78|110.68|111.41|110.31|111.79|110.69|111.41|110.31|154
1649500200000|2022-04-09 10:30:00|111.42|110.32|111.7|110.6|111.7|110.6|111.15|110.05|219
1649500500000|2022-04-09 10:35:00|111.71|110.61|111.8|110.7|111.82|110.72|111.61|110.51|142
1649500800000|2022-04-09 10:40:00|111.79|110.69|111.76|110.66|111.89|110.79|111.75|110.65|77
1649501100000|2022-04-09 10:45:00|111.75|110.65|111.52|110.42|111.75|110.65|111.45|110.35|151
1649501400000|2022-04-09 10:50:00|111.51|110.41|111.6|110.5|111.67|110.57|111.51|110.41|134
1649501700000|2022-04-09 10:55:00|111.61|110.51|112.01|110.91|112.01|110.91|111.6|110.5|108
1649502000000|2022-04-09 11:00:00|112.02|110.92|112.02|110.92|112.18|111.08|111.92|110.82|202
1649502300000|2022-04-09 11:05:00|112.03|110.93|112.11|111.01|112.13|111.03|112.02|110.92|127
1649502600000|2022-04-09 11:10:00|112.1|111|112.28|111.18|112.29|111.19|112.09|110.99|101
1649502900000|2022-04-09 11:15:00|112.27|111.17|112.4|111.3|112.42|111.32|112.27|111.17|130
1649503200000|2022-04-09 11:20:00|112.41|111.31|112.27|111.17|112.44|111.34|112.26|111.16|118
1649503500000|2022-04-09 11:25:00|112.26|111.16|112.3|111.2|112.41|111.31|112.09|110.99|176
1649503800000|2022-04-09 11:30:00|112.31|111.21|112.28|111.18|112.39|111.29|112.18|111.08|150
1649504100000|2022-04-09 11:35:00|112.27|111.17|112.27|111.17|112.28|111.18|112.25|111.15|44
1649504400000|2022-04-09 11:40:00|112.28|111.18|112.33|111.23|112.45|111.35|112.27|111.17|101
1649504700000|2022-04-09 11:45:00|112.34|111.24|112.32|111.22|112.4|111.3|112.26|111.16|160
1649505000000|2022-04-09 11:50:00|112.31|111.21|112.21|111.11|112.38|111.28|112.21|111.11|164
1649505300000|2022-04-09 11:55:00|112.22|111.12|112.28|111.18|112.3|111.2|112.19|111.09|120
1649505600000|2022-04-09 12:00:00|112.29|111.19|112.26|111.16|112.32|111.22|112.18|111.08|205
1649505900000|2022-04-09 12:05:00|112.25|111.15|112.07|110.97|112.27|111.17|112.07|110.97|110
1649506200000|2022-04-09 12:10:00|112.08|110.98|112.19|111.09|112.29|111.19|111.98|110.88|131
1649506500000|2022-04-09 12:15:00|112.2|111.1|111.98|110.88|112.23|111.13|111.98|110.88|109
1649506800000|2022-04-09 12:20:00|111.99|110.89|112.16|111.06|112.19|111.09|111.97|110.87|72
1649507100000|2022-04-09 12:25:00|112.17|111.07|112.23|111.13|112.28|111.18|112.16|111.06|59
1649507400000|2022-04-09 12:30:00|112.22|111.12|112.53|111.43|112.55|111.45|112.13|111.03|151
1649507700000|2022-04-09 12:35:00|112.54|111.44|112.58|111.48|112.72|111.62|112.48|111.38|269
1649508000000|2022-04-09 12:40:00|112.57|111.47|112.54|111.44|112.58|111.48|112.47|111.37|173
1649508300000|2022-04-09 12:45:00|112.53|111.43|112.29|111.19|112.53|111.43|112.29|111.19|97
1649508600000|2022-04-09 12:50:00|112.3|111.2|112.28|111.18|112.32|111.22|112.18|111.08|119
1649508900000|2022-04-09 12:55:00|112.27|111.17|112.44|111.34|112.5|111.4|112.09|110.99|136
1649509200000|2022-04-09 13:00:00|112.45|111.35|112.38|111.28|112.51|111.41|112.31|111.21|162
1649509500000|2022-04-09 13:05:00|112.39|111.29|112.28|111.18|112.39|111.29|112.28|111.18|107
1649509800000|2022-04-09 13:10:00|112.29|111.19|112.23|111.13|112.33|111.23|112.21|111.11|90
1649510100000|2022-04-09 13:15:00|112.22|111.12|112.22|111.12|112.24|111.14|112.09|110.99|112
1649510400000|2022-04-09 13:20:00|112.21|111.11|112.09|110.99|112.21|111.11|112.08|110.98|108
1649510700000|2022-04-09 13:25:00|112.08|110.98|112.26|111.16|112.26|111.16|112.08|110.98|68
1649511000000|2022-04-09 13:30:00|112.25|111.15|111.99|110.89|112.34|111.24|111.98|110.88|170
1649511300000|2022-04-09 13:35:00|112.02|110.92|111.91|110.81|112.02|110.92|111.87|110.77|142
1649511600000|2022-04-09 13:40:00|111.9|110.8|111.83|110.73|111.9|110.8|111.69|110.59|205
1649511900000|2022-04-09 13:45:00|111.82|110.72|112.03|110.93|112.03|110.93|111.8|110.7|170
1649512200000|2022-04-09 13:50:00|112.07|110.97|111.78|110.68|112.12|111.02|111.77|110.67|192
1649512500000|2022-04-09 13:55:00|111.77|110.67|111.74|110.64|111.77|110.67|111.68|110.58|108
1649512800000|2022-04-09 14:00:00|111.73|110.63|112.02|110.92|112.02|110.92|111.71|110.61|113
1649513100000|2022-04-09 14:05:00|112.01|110.91|112.15|111.05|112.16|111.06|111.99|110.89|88
1649513400000|2022-04-09 14:10:00|112.14|111.04|111.61|110.51|112.15|111.05|111.53|110.43|155
1649513700000|2022-04-09 14:15:00|111.62|110.52|111.88|110.78|111.93|110.83|111.5|110.4|211
1649514000000|2022-04-09 14:20:00|111.89|110.79|111.68|110.58|111.99|110.89|111.44|110.34|214
1649514300000|2022-04-09 14:25:00|111.67|110.57|111.65|110.55|111.74|110.64|111.61|110.51|190
1649514600000|2022-04-09 14:30:00|111.64|110.54|111.61|110.51|111.7|110.6|111.58|110.48|93
1649514900000|2022-04-09 14:35:00|111.6|110.5|111.53|110.43|111.62|110.52|111.51|110.41|121
1649515200000|2022-04-09 14:40:00|111.52|110.42|111.61|110.51|111.62|110.52|111.37|110.27|119
1649515500000|2022-04-09 14:45:00|111.62|110.52|111.62|110.52|111.72|110.62|111.5|110.4|186
1649515800000|2022-04-09 14:50:00|111.63|110.53|111.88|110.78|111.89|110.79|111.62|110.52|113
1649516100000|2022-04-09 14:55:00|111.89|110.79|111.94|110.84|112|110.9|111.88|110.78|114
1649516400000|2022-04-09 15:00:00|111.93|110.83|111.94|110.84|111.98|110.88|111.89|110.79|182
1649516700000|2022-04-09 15:05:00|111.93|110.83|111.83|110.73|111.96|110.86|111.81|110.71|114
1649517000000|2022-04-09 15:10:00|111.82|110.72|111.98|110.88|111.99|110.89|111.79|110.69|153
1649517300000|2022-04-09 15:15:00|111.99|110.89|111.81|110.71|111.99|110.89|111.7|110.6|123
1649517600000|2022-04-09 15:20:00|111.8|110.7|111.7|110.6|111.83|110.73|111.69|110.59|109
1649517900000|2022-04-09 15:25:00|111.69|110.59|111.79|110.69|111.8|110.7|111.38|110.28|215
1649518200000|2022-04-09 15:30:00|111.8|110.7|111.59|110.49|111.82|110.72|111.41|110.31|240
1649518500000|2022-04-09 15:35:00|111.58|110.48|111.62|110.52|111.65|110.55|111.43|110.33|223
1649518800000|2022-04-09 15:40:00|111.61|110.51|111.65|110.55|111.9|110.8|111.61|110.51|178
1649519100000|2022-04-09 15:45:00|111.66|110.56|111.46|110.36|111.74|110.64|111.42|110.32|175
1649519400000|2022-04-09 15:50:00|111.45|110.35|111.4|110.3|111.65|110.55|111.39|110.29|200
1649519700000|2022-04-09 15:55:00|111.41|110.31|111.33|110.23|111.44|110.34|111.19|110.09|331
1649520000000|2022-04-09 16:00:00|111.38|110.28|111.64|110.54|111.65|110.55|111.29|110.19|311
1649520300000|2022-04-09 16:05:00|111.63|110.53|111.65|110.55|111.65|110.55|111.59|110.49|210
1649520600000|2022-04-09 16:10:00|111.66|110.56|111.72|110.62|111.84|110.74|111.65|110.55|172
1649520900000|2022-04-09 16:15:00|111.73|110.63|112.15|111.05|112.15|111.05|111.72|110.62|148
1649521200000|2022-04-09 16:20:00|112.14|111.04|111.95|110.85|112.16|111.06|111.94|110.84|186
1649521500000|2022-04-09 16:25:00|111.94|110.84|112.03|110.93|112.07|110.97|111.87|110.77|188
1649521800000|2022-04-09 16:30:00|112.04|110.94|112.04|110.94|112.24|111.14|112.02|110.92|157
1649522100000|2022-04-09 16:35:00|112.05|110.95|111.93|110.83|112.07|110.97|111.82|110.72|216
1649522400000|2022-04-09 16:40:00|111.94|110.84|111.94|110.84|111.95|110.85|111.84|110.74|124
1649522700000|2022-04-09 16:45:00|111.95|110.85|111.93|110.83|112.01|110.91|111.92|110.82|97
1649523000000|2022-04-09 16:50:00|111.94|110.84|111.96|110.86|112.03|110.93|111.88|110.78|170
1649523300000|2022-04-09 16:55:00|111.97|110.87|111.76|110.66|111.97|110.87|111.64|110.54|147
1649523600000|2022-04-09 17:00:00|111.77|110.67|111.7|110.6|111.77|110.67|111.61|110.51|107
1649523900000|2022-04-09 17:05:00|111.69|110.59|111.93|110.83|111.94|110.84|111.68|110.58|149
1649524200000|2022-04-09 17:10:00|111.92|110.82|112.22|111.12|112.22|111.12|111.92|110.82|151
1649524500000|2022-04-09 17:15:00|112.21|111.11|112.23|111.13|112.29|111.19|112.19|111.09|157
1649524800000|2022-04-09 17:20:00|112.25|111.15|112.43|111.33|112.45|111.35|112.25|111.15|90
1649525100000|2022-04-09 17:25:00|112.42|111.32|112.32|111.22|112.54|111.44|112.31|111.21|105
1649525400000|2022-04-09 17:30:00|112.33|111.23|112.63|111.53|112.86|111.76|112.33|111.23|320
1649525700000|2022-04-09 17:35:00|112.64|111.54|112.61|111.51|112.67|111.57|112.54|111.44|184
1649526000000|2022-04-09 17:40:00|112.62|111.52|112.53|111.43|112.65|111.55|112.41|111.31|154
1649526300000|2022-04-09 17:45:00|112.52|111.42|112.62|111.52|112.74|111.64|112.47|111.37|174
1649526600000|2022-04-09 17:50:00|112.63|111.53|112.59|111.49|112.65|111.55|112.52|111.42|123
1649526900000|2022-04-09 17:55:00|112.6|111.5|112.53|111.43|112.6|111.5|112.52|111.42|217
1649527200000|2022-04-09 18:00:00|112.54|111.44|112.63|111.53|112.75|111.65|112.53|111.43|164
1649527500000|2022-04-09 18:05:00|112.62|111.52|112.51|111.41|112.67|111.57|112.5|111.4|144
1649527800000|2022-04-09 18:10:00|112.52|111.42|112.63|111.53|112.64|111.54|112.48|111.38|182
1649528100000|2022-04-09 18:15:00|112.62|111.52|112.43|111.33|112.62|111.52|112.41|111.31|164
1649528400000|2022-04-09 18:20:00|112.42|111.32|112.35|111.25|112.53|111.43|112.35|111.25|160
1649528700000|2022-04-09 18:25:00|112.36|111.26|112.5|111.4|112.53|111.43|112.35|111.25|129
1649529000000|2022-04-09 18:30:00|112.51|111.41|112.61|111.51|112.62|111.52|112.49|111.39|80
1649529300000|2022-04-09 18:35:00|112.62|111.52|112.7|111.6|112.7|111.6|112.6|111.5|67
1649529600000|2022-04-09 18:40:00|112.69|111.59|112.41|111.31|112.71|111.61|112.4|111.3|139
1649529900000|2022-04-09 18:45:00|112.42|111.32|112.49|111.39|112.52|111.42|112.41|111.31|144
1649530200000|2022-04-09 18:50:00|112.48|111.38|112.34|111.24|112.53|111.43|112.32|111.22|133
1649530500000|2022-04-09 18:55:00|112.35|111.25|112.43|111.33|112.46|111.36|112.34|111.24|163
1649530800000|2022-04-09 19:00:00|112.42|111.32|112.45|111.35|112.71|111.61|112.37|111.27|237
1649531100000|2022-04-09 19:05:00|112.46|111.36|112.66|111.56|112.78|111.68|112.45|111.35|196
1649531400000|2022-04-09 19:10:00|112.65|111.55|112.79|111.69|112.82|111.72|112.65|111.55|165
1649531700000|2022-04-09 19:15:00|112.78|111.68|112.61|111.51|112.79|111.69|112.54|111.44|129
1649532000000|2022-04-09 19:20:00|112.6|111.5|112.61|111.51|112.75|111.65|112.6|111.5|135
1649532300000|2022-04-09 19:25:00|112.62|111.52|112.58|111.48|112.64|111.54|112.54|111.44|99
1649532600000|2022-04-09 19:30:00|112.57|111.47|112.6|111.5|112.65|111.55|112.5|111.4|141
1649532900000|2022-04-09 19:35:00|112.61|111.51|112.61|111.51|112.69|111.59|112.58|111.48|155
1649533200000|2022-04-09 19:40:00|112.6|111.5|112.64|111.54|112.72|111.62|112.6|111.5|109
1649533500000|2022-04-09 19:45:00|112.65|111.55|112.75|111.65|112.83|111.73|112.64|111.54|101
1649533800000|2022-04-09 19:50:00|112.74|111.64|112.72|111.62|112.75|111.65|112.69|111.59|97
1649534100000|2022-04-09 19:55:00|112.73|111.63|112.61|111.51|112.74|111.64|112.51|111.41|148
1649534400000|2022-04-09 20:00:00|112.6|111.5|112.65|111.55|112.74|111.64|112.6|111.5|152
1649534700000|2022-04-09 20:05:00|112.66|111.56|112.82|111.72|112.83|111.73|112.65|111.55|112
1649535000000|2022-04-09 20:10:00|112.83|111.73|113.05|111.95|113.06|111.96|112.78|111.68|143
1649535300000|2022-04-09 20:15:00|113.04|111.94|113.06|111.96|113.08|111.98|113.03|111.93|141
1649535600000|2022-04-09 20:20:00|113.07|111.97|112.94|111.84|113.07|111.97|112.83|111.73|172
1649535900000|2022-04-09 20:25:00|112.95|111.85|112.83|111.73|112.95|111.85|112.81|111.71|94
1649536200000|2022-04-09 20:30:00|112.82|111.72|112.8|111.7|112.86|111.76|112.79|111.69|76
1649536500000|2022-04-09 20:35:00|112.81|111.71|112.72|111.62|112.82|111.72|112.72|111.62|121
1649536800000|2022-04-09 20:40:00|112.73|111.63|112.53|111.43|112.73|111.63|112.53|111.43|112
1649537100000|2022-04-09 20:45:00|112.52|111.42|112.34|111.24|112.53|111.43|112.32|111.22|83
1649537400000|2022-04-09 20:50:00|112.33|111.23|112.23|111.13|112.48|111.38|112.23|111.13|124
1649537700000|2022-04-09 20:55:00|112.22|111.12|112.32|111.22|112.37|111.27|112.2|111.1|134
1649538000000|2022-04-09 21:00:00|112.33|111.23|112.43|111.33|112.46|111.36|112.3|111.2|150
1649538300000|2022-04-09 21:05:00|112.41|111.31|112.54|111.44|112.54|111.44|112.41|111.31|92
1649538600000|2022-04-09 21:10:00|112.53|111.43|112.64|111.54|112.65|111.55|112.53|111.43|101
1649538900000|2022-04-09 21:15:00|112.63|111.53|112.74|111.64|112.76|111.66|112.63|111.53|83
1649539200000|2022-04-09 21:20:00|112.75|111.65|112.53|111.43|112.75|111.65|112.51|111.41|137
1649539500000|2022-04-09 21:25:00|112.52|111.42|112.56|111.46|112.57|111.47|112.52|111.42|152
1649539800000|2022-04-09 21:30:00|112.57|111.47|113.02|111.92|113.04|111.94|112.57|111.47|194
1649540100000|2022-04-09 21:35:00|113.01|111.91|112.82|111.72|113.02|111.92|112.82|111.72|197
1649540400000|2022-04-09 21:40:00|112.81|111.71|112.75|111.65|112.81|111.71|112.71|111.61|133
1649540700000|2022-04-09 21:45:00|112.76|111.66|112.72|111.62|112.76|111.66|112.71|111.61|67
1649541000000|2022-04-09 21:50:00|112.71|111.61|112.47|111.37|112.71|111.61|112.45|111.35|84
1649541300000|2022-04-09 21:55:00|112.48|111.38|112.48|111.38|112.49|111.39|112.43|111.33|126
1649541600000|2022-04-09 22:00:00|112.49|111.39|112.54|111.44|112.55|111.45|112.49|111.39|67
1649541900000|2022-04-09 22:05:00|112.53|111.43|112.6|111.5|112.64|111.54|112.51|111.41|84
1649542200000|2022-04-09 22:10:00|112.59|111.49|112.64|111.54|112.74|111.64|112.59|111.49|104
1649542500000|2022-04-09 22:15:00|112.63|111.53|112.72|111.62|112.72|111.62|112.63|111.53|112
1649542800000|2022-04-09 22:20:00|112.71|111.61|112.72|111.62|112.74|111.64|112.68|111.58|105
1649543100000|2022-04-09 22:25:00|112.71|111.61|112.68|111.58|112.77|111.67|112.67|111.57|100
1649543400000|2022-04-09 22:30:00|112.69|111.59|112.63|111.53|112.73|111.63|112.58|111.48|110
1649543700000|2022-04-09 22:35:00|112.62|111.52|112.64|111.54|112.73|111.63|112.56|111.46|126
1649544000000|2022-04-09 22:40:00|112.63|111.53|112.45|111.35|112.63|111.53|112.44|111.34|109
1649544300000|2022-04-09 22:45:00|112.46|111.36|112.5|111.4|112.52|111.42|112.45|111.35|84
1649544600000|2022-04-09 22:50:00|112.51|111.41|112.56|111.46|112.62|111.52|112.51|111.41|95
1649544900000|2022-04-09 22:55:00|112.57|111.47|112.83|111.73|112.84|111.74|112.56|111.46|111
1649545200000|2022-04-09 23:00:00|112.82|111.72|112.67|111.57|112.84|111.74|112.67|111.57|167
1649545500000|2022-04-09 23:05:00|112.68|111.58|112.66|111.56|112.83|111.73|112.65|111.55|146
1649545800000|2022-04-09 23:10:00|112.65|111.55|112.53|111.43|112.66|111.56|112.47|111.37|132
1649546100000|2022-04-09 23:15:00|112.52|111.42|112.51|111.41|112.53|111.43|112.44|111.34|95
1649546400000|2022-04-09 23:20:00|112.5|111.4|112.48|111.38|112.5|111.4|112.43|111.33|86
1649546700000|2022-04-09 23:25:00|112.47|111.37|112.63|111.53|112.63|111.53|112.45|111.35|56
1649547000000|2022-04-09 23:30:00|112.64|111.54|113.24|112.14|113.49|112.39|112.61|111.51|262
1649547300000|2022-04-09 23:35:00|113.25|112.15|113.41|112.31|113.43|112.33|113.09|111.99|266
1649547600000|2022-04-09 23:40:00|113.42|112.32|113.24|112.14|113.43|112.33|113.21|112.11|215
1649547900000|2022-04-09 23:45:00|113.23|112.13|113.15|112.05|113.32|112.22|113.14|112.04|168
1649548200000|2022-04-09 23:50:00|113.16|112.06|113.43|112.33|113.5|112.4|113.15|112.05|301
1649548500000|2022-04-09 23:55:00|113.44|112.34|113.24|112.14|113.44|112.34|113.2|112.1|228
1649548800000|2022-04-10 00:00:00|113.25|112.15|113.05|111.95|113.32|112.22|113.01|111.91|177
1649549100000|2022-04-10 00:05:00|113.06|111.96|113.22|112.12|113.25|112.15|113.01|111.91|143
1649549400000|2022-04-10 00:10:00|113.21|112.11|113.03|111.93|113.21|112.11|113.01|111.91|197
1649549700000|2022-04-10 00:15:00|113.04|111.94|113|111.9|113.1|112|112.98|111.88|122
1649550000000|2022-04-10 00:20:00|113.01|111.91|112.99|111.89|113.02|111.92|112.88|111.78|124
1649550300000|2022-04-10 00:25:00|112.98|111.88|113.19|112.09|113.21|112.11|112.98|111.88|75
1649550600000|2022-04-10 00:30:00|113.18|112.08|113.1|112|113.19|112.09|113.09|111.99|108
1649550900000|2022-04-10 00:35:00|113.11|112.01|112.98|111.88|113.13|112.03|112.87|111.77|117
1649551200000|2022-04-10 00:40:00|112.99|111.89|112.93|111.83|112.99|111.89|112.91|111.81|86
1649551500000|2022-04-10 00:45:00|112.92|111.82|113.08|111.98|113.21|112.11|112.92|111.82|193
1649551800000|2022-04-10 00:50:00|113.09|111.99|113.01|111.91|113.13|112.03|112.99|111.89|80
1649552100000|2022-04-10 00:55:00|113.02|111.92|113|111.9|113.04|111.94|112.84|111.74|145
1649552400000|2022-04-10 01:00:00|113.01|111.91|113.03|111.93|113.07|111.97|112.95|111.85|100
1649552700000|2022-04-10 01:05:00|113.04|111.94|113.01|111.91|113.11|112.01|113|111.9|113
1649553000000|2022-04-10 01:10:00|113.02|111.92|113.32|112.22|113.33|112.23|113.01|111.91|120
1649553300000|2022-04-10 01:15:00|113.33|112.23|113.35|112.25|113.43|112.33|113.31|112.21|108
1649553600000|2022-04-10 01:20:00|113.36|112.26|113.28|112.18|113.46|112.36|113.25|112.15|174
1649553900000|2022-04-10 01:25:00|113.29|112.19|113.31|112.21|113.34|112.24|113.25|112.15|125
1649554200000|2022-04-10 01:30:00|113.32|112.22|113.33|112.23|113.34|112.24|113.22|112.12|182
1649554500000|2022-04-10 01:35:00|113.32|112.22|113.19|112.09|113.36|112.26|113.19|112.09|164
1649554800000|2022-04-10 01:40:00|113.2|112.1|113.27|112.17|113.29|112.19|113.12|112.02|138
1649555100000|2022-04-10 01:45:00|113.26|112.16|113.31|112.21|113.33|112.23|113.26|112.16|106
1649555400000|2022-04-10 01:50:00|113.32|112.22|113.14|112.04|113.32|112.22|113.11|112.01|137
1649555700000|2022-04-10 01:55:00|113.13|112.03|113.12|112.02|113.16|112.06|113.04|111.94|95
1649556000000|2022-04-10 02:00:00|113.11|112.01|113.14|112.04|113.14|112.04|113.03|111.93|76
1649556300000|2022-04-10 02:05:00|113.13|112.03|113.14|112.04|113.15|112.05|113.1|112|125
1649556600000|2022-04-10 02:10:00|113.13|112.03|113.04|111.94|113.14|112.04|113.03|111.93|130
1649556900000|2022-04-10 02:15:00|113.05|111.95|113.05|111.95|113.07|111.97|113.02|111.92|132
1649557200000|2022-04-10 02:20:00|113.06|111.96|113.06|111.96|113.07|111.97|113|111.9|102
1649557500000|2022-04-10 02:25:00|113.05|111.95|113.16|112.06|113.17|112.07|113.05|111.95|91
1649557800000|2022-04-10 02:30:00|113.17|112.07|113.12|112.02|113.19|112.09|113.12|112.02|112
1649558100000|2022-04-10 02:35:00|113.13|112.03|113.12|112.02|113.16|112.06|113.09|111.99|119
1649558400000|2022-04-10 02:40:00|113.13|112.03|113.14|112.04|113.32|112.22|113.1|112|125
1649558700000|2022-04-10 02:45:00|113.15|112.05|113.15|112.05|113.24|112.14|113.13|112.03|153
1649559000000|2022-04-10 02:50:00|113.16|112.06|113.33|112.23|113.35|112.25|113.16|112.06|137
1649559300000|2022-04-10 02:55:00|113.34|112.24|113.33|112.23|113.34|112.24|113.29|112.19|182
1649559600000|2022-04-10 03:00:00|113.34|112.24|113.23|112.13|113.34|112.24|113.21|112.11|145
1649559900000|2022-04-10 03:05:00|113.22|112.12|113.27|112.17|113.28|112.18|113.2|112.1|147
1649560200000|2022-04-10 03:10:00|113.28|112.18|113.44|112.34|113.47|112.37|113.24|112.14|137
1649560500000|2022-04-10 03:15:00|113.43|112.33|113.5|112.4|113.52|112.42|113.41|112.31|142
1649560800000|2022-04-10 03:20:00|113.49|112.39|113.51|112.41|113.53|112.43|113.49|112.39|123
1649561100000|2022-04-10 03:25:00|113.5|112.4|113.4|112.3|113.5|112.4|113.39|112.29|121
1649561400000|2022-04-10 03:30:00|113.39|112.29|113.35|112.25|113.4|112.3|113.31|112.21|115
1649561700000|2022-04-10 03:35:00|113.34|112.24|113.3|112.2|113.35|112.25|113.3|112.2|117
1649562000000|2022-04-10 03:40:00|113.29|112.19|113.27|112.17|113.29|112.19|113.23|112.13|72
1649562300000|2022-04-10 03:45:00|113.26|112.16|113.24|112.14|113.28|112.18|113.22|112.12|77
1649562600000|2022-04-10 03:50:00|113.23|112.13|113.32|112.22|113.34|112.24|113.22|112.12|73
1649562900000|2022-04-10 03:55:00|113.31|112.21|113.17|112.07|113.32|112.22|113.15|112.05|97
1649563200000|2022-04-10 04:00:00|113.16|112.06|113.02|111.92|113.18|112.08|113.02|111.92|134
1649563500000|2022-04-10 04:05:00|113.03|111.93|113.06|111.96|113.09|111.99|113.03|111.93|103
1649563800000|2022-04-10 04:10:00|113.05|111.95|113.21|112.11|113.24|112.14|113.05|111.95|75
1649564100000|2022-04-10 04:15:00|113.22|112.12|113.27|112.17|113.28|112.18|113.22|112.12|98
1649564400000|2022-04-10 04:20:00|113.26|112.16|113.19|112.09|113.38|112.28|113.17|112.07|80
1649564700000|2022-04-10 04:25:00|113.18|112.08|113.23|112.13|113.29|112.19|113.18|112.08|91
1649565000000|2022-04-10 04:30:00|113.24|112.14|113.24|112.14|113.36|112.26|113.22|112.12|147
1649565300000|2022-04-10 04:35:00|113.23|112.13|113.23|112.13|113.33|112.23|113.23|112.13|90
1649565600000|2022-04-10 04:40:00|113.24|112.14|113.23|112.13|113.27|112.17|113.23|112.13|81
1649565900000|2022-04-10 04:45:00|113.22|112.12|113.15|112.05|113.24|112.14|113.15|112.05|81
1649566200000|2022-04-10 04:50:00|113.14|112.04|113.19|112.09|113.2|112.1|113.13|112.03|92
1649566500000|2022-04-10 04:55:00|113.18|112.08|113.17|112.07|113.24|112.14|113.15|112.05|98
1649566800000|2022-04-10 05:00:00|113.16|112.06|113.24|112.14|113.25|112.15|113.16|112.06|97
1649567100000|2022-04-10 05:05:00|113.25|112.15|113.46|112.36|113.46|112.36|113.21|112.11|116
1649567400000|2022-04-10 05:10:00|113.45|112.35|113.21|112.11|113.46|112.36|113.2|112.1|193
1649567700000|2022-04-10 05:15:00|113.22|112.12|113.22|112.12|113.23|112.13|113.13|112.03|78
1649568000000|2022-04-10 05:20:00|113.23|112.13|113.02|111.92|113.25|112.15|113.02|111.92|150
1649568300000|2022-04-10 05:25:00|113.03|111.93|112.93|111.83|113.03|111.93|112.9|111.8|106
1649568600000|2022-04-10 05:30:00|112.94|111.84|113.02|111.92|113.05|111.95|112.92|111.82|100
1649568900000|2022-04-10 05:35:00|113.04|111.94|113.23|112.13|113.24|112.14|113.04|111.94|85
1649569200000|2022-04-10 05:40:00|113.22|112.12|113.19|112.09|113.26|112.16|113.12|112.02|109
1649569500000|2022-04-10 05:45:00|113.18|112.08|113.12|112.02|113.23|112.13|113.11|112.01|119
1649569800000|2022-04-10 05:50:00|113.11|112.01|113.05|111.95|113.11|112.01|112.98|111.88|135
1649570100000|2022-04-10 05:55:00|113.06|111.96|112.8|111.7|113.06|111.96|112.8|111.7|143
1649570400000|2022-04-10 06:00:00|112.79|111.69|112.86|111.76|112.9|111.8|112.79|111.69|107
1649570700000|2022-04-10 06:05:00|112.85|111.75|112.82|111.72|112.88|111.78|112.82|111.72|112
1649571000000|2022-04-10 06:10:00|112.83|111.73|112.88|111.78|112.88|111.78|112.81|111.71|97
1649571300000|2022-04-10 06:15:00|112.86|111.76|112.93|111.83|112.94|111.84|112.81|111.71|94
1649571600000|2022-04-10 06:20:00|112.94|111.84|112.92|111.82|112.96|111.86|112.91|111.81|88
1649571900000|2022-04-10 06:25:00|112.93|111.83|113.02|111.92|113.06|111.96|112.86|111.76|133
1649572200000|2022-04-10 06:30:00|113.01|111.91|113.14|112.04|113.15|112.05|113.01|111.91|58
1649572500000|2022-04-10 06:35:00|113.15|112.05|113.4|112.3|113.4|112.3|113.13|112.03|96
1649572800000|2022-04-10 06:40:00|113.39|112.29|113.14|112.04|113.4|112.3|113.12|112.02|182
1649573100000|2022-04-10 06:45:00|113.13|112.03|113.28|112.18|113.32|112.22|113.13|112.03|125
1649573400000|2022-04-10 06:50:00|113.25|112.15|113.31|112.21|113.33|112.23|113.25|112.15|112
1649573700000|2022-04-10 06:55:00|113.32|112.22|113.35|112.25|113.35|112.25|113.24|112.14|151
1649574000000|2022-04-10 07:00:00|113.34|112.24|113.15|112.05|113.37|112.27|113.09|111.99|154
1649574300000|2022-04-10 07:05:00|113.16|112.06|113.1|112|113.18|112.08|113.09|111.99|81
1649574600000|2022-04-10 07:10:00|113.09|111.99|113.1|112|113.12|112.02|112.95|111.85|121
1649574900000|2022-04-10 07:15:00|113.09|111.99|113.1|112|113.13|112.03|113.08|111.98|95
1649575200000|2022-04-10 07:20:00|113.09|111.99|112.91|111.81|113.1|112|112.72|111.62|161
1649575500000|2022-04-10 07:25:00|112.92|111.82|112.85|111.75|112.96|111.86|112.84|111.74|122
1649575800000|2022-04-10 07:30:00|112.84|111.74|112.72|111.62|112.87|111.77|112.62|111.52|127
1649576100000|2022-04-10 07:35:00|112.69|111.59|112.78|111.68|112.79|111.69|112.67|111.57|89
1649576400000|2022-04-10 07:40:00|112.79|111.69|112.83|111.73|112.87|111.77|112.72|111.62|100
1649576700000|2022-04-10 07:45:00|112.82|111.72|112.81|111.71|112.88|111.78|112.8|111.7|85
1649577000000|2022-04-10 07:50:00|112.8|111.7|112.92|111.82|112.92|111.82|112.8|111.7|83
1649577300000|2022-04-10 07:55:00|112.91|111.81|112.75|111.65|112.92|111.82|112.71|111.61|124
1649577600000|2022-04-10 08:00:00|112.74|111.64|112.58|111.48|112.75|111.65|112.54|111.44|110
1649577900000|2022-04-10 08:05:00|112.57|111.47|112.75|111.65|112.75|111.65|112.44|111.34|111
1649578200000|2022-04-10 08:10:00|112.76|111.66|112.75|111.65|112.77|111.67|112.69|111.59|137
1649578500000|2022-04-10 08:15:00|112.74|111.64|112.71|111.61|112.77|111.67|112.7|111.6|99
1649578800000|2022-04-10 08:20:00|112.7|111.6|112.76|111.66|112.76|111.66|112.62|111.52|104
1649579100000|2022-04-10 08:25:00|112.78|111.68|112.71|111.61|112.84|111.74|112.6|111.5|132
1649579400000|2022-04-10 08:30:00|112.7|111.6|112.74|111.64|112.82|111.72|112.7|111.6|122
1649579700000|2022-04-10 08:35:00|112.76|111.66|112.56|111.46|112.76|111.66|112.56|111.46|101
1649580000000|2022-04-10 08:40:00|112.55|111.45|112.43|111.33|112.57|111.47|112.35|111.25|105
1649580300000|2022-04-10 08:45:00|112.42|111.32|112.26|111.16|112.44|111.34|112.25|111.15|81
1649580600000|2022-04-10 08:50:00|112.27|111.17|112.23|111.13|112.33|111.23|112.22|111.12|98
1649580900000|2022-04-10 08:55:00|112.24|111.14|112.21|111.11|112.26|111.16|112.12|111.02|88
1649581200000|2022-04-10 09:00:00|112.22|111.12|112.04|110.94|112.22|111.12|112.04|110.94|121
1649581500000|2022-04-10 09:05:00|112.05|110.95|112.08|110.98|112.24|111.14|112.05|110.95|134
1649581800000|2022-04-10 09:10:00|112.12|111.02|112.12|111.02|112.14|111.04|112.06|110.96|92
1649582100000|2022-04-10 09:15:00|112.13|111.03|112.2|111.1|112.2|111.1|112.11|111.01|74
1649582400000|2022-04-10 09:20:00|112.19|111.09|112.04|110.94|112.25|111.15|111.97|110.87|119
1649582700000|2022-04-10 09:25:00|112.05|110.95|112.2|111.1|112.22|111.12|112.04|110.94|100
1649583000000|2022-04-10 09:30:00|112.21|111.11|112.33|111.23|112.34|111.24|112.2|111.1|80
1649583300000|2022-04-10 09:35:00|112.32|111.22|112.06|110.96|112.34|111.24|112.02|110.92|104
1649583600000|2022-04-10 09:40:00|112.05|110.95|112.14|111.04|112.15|111.05|112.02|110.92|116
1649583900000|2022-04-10 09:45:00|112.13|111.03|112.03|110.93|112.14|111.04|111.98|110.88|91
1649584200000|2022-04-10 09:50:00|112.02|110.92|112.04|110.94|112.04|110.94|111.99|110.89|85
1649584500000|2022-04-10 09:55:00|112.05|110.95|112.13|111.03|112.17|111.07|112.03|110.93|112
1649584800000|2022-04-10 10:00:00|112.12|111.02|111.93|110.83|112.23|111.13|111.83|110.73|170
1649585100000|2022-04-10 10:05:00|111.94|110.84|111.98|110.88|112.05|110.95|111.93|110.83|98
1649585400000|2022-04-10 10:10:00|111.99|110.89|112.11|111.01|112.12|111.02|111.99|110.89|103
1649585700000|2022-04-10 10:15:00|112.12|111.02|112.13|111.03|112.17|111.07|112.11|111.01|82
1649586000000|2022-04-10 10:20:00|112.14|111.04|111.98|110.88|112.14|111.04|111.94|110.84|90
1649586300000|2022-04-10 10:25:00|111.97|110.87|111.83|110.73|111.99|110.89|111.82|110.72|113
1649586600000|2022-04-10 10:30:00|111.82|110.72|111.78|110.68|111.86|110.76|111.76|110.66|93
1649586900000|2022-04-10 10:35:00|111.77|110.67|111.9|110.8|111.94|110.84|111.77|110.67|98
1649587200000|2022-04-10 10:40:00|111.89|110.79|111.95|110.85|112.09|110.99|111.89|110.79|124
1649587500000|2022-04-10 10:45:00|111.96|110.86|112.03|110.93|112.05|110.95|111.95|110.85|115
1649587800000|2022-04-10 10:50:00|112.04|110.94|112.02|110.92|112.04|110.94|111.92|110.82|96
1649588100000|2022-04-10 10:55:00|112.01|110.91|112.14|111.04|112.16|111.06|111.93|110.83|113
1649588400000|2022-04-10 11:00:00|112.15|111.05|112.13|111.03|112.23|111.13|112.11|111.01|123
1649588700000|2022-04-10 11:05:00|112.12|111.02|112.3|111.2|112.3|111.2|112.12|111.02|82
1649589000000|2022-04-10 11:10:00|112.48|111.38|112.66|111.56|112.7|111.6|112.48|111.38|223
1649589300000|2022-04-10 11:15:00|112.65|111.55|112.91|111.81|112.91|111.81|112.65|111.55|103
1649589600000|2022-04-10 11:20:00|112.9|111.8|113.34|112.24|113.36|112.26|112.84|111.74|240
1649589900000|2022-04-10 11:25:00|113.35|112.25|113.11|112.01|113.35|112.25|113|111.9|254
1649590200000|2022-04-10 11:30:00|113.12|112.02|113.03|111.93|113.13|112.03|112.99|111.89|139
1649590500000|2022-04-10 11:35:00|113.02|111.92|112.92|111.82|113.04|111.94|112.91|111.81|107
1649590800000|2022-04-10 11:40:00|112.91|111.81|112.92|111.82|112.93|111.83|112.9|111.8|70
1649591100000|2022-04-10 11:45:00|112.91|111.81|113.37|112.27|113.44|112.34|112.91|111.81|254
1649591400000|2022-04-10 11:50:00|113.38|112.28|113.42|112.32|113.42|112.32|113.34|112.24|134
1649591700000|2022-04-10 11:55:00|113.41|112.31|113.27|112.17|113.41|112.31|113.22|112.12|186
1649592000000|2022-04-10 12:00:00|113.26|112.16|113.28|112.18|113.29|112.19|113.15|112.05|168
1649592300000|2022-04-10 12:05:00|113.27|112.17|113.54|112.44|113.67|112.57|113.21|112.11|285
1649592600000|2022-04-10 12:10:00|113.55|112.45|113.31|112.21|113.55|112.45|113.22|112.12|228
1649592900000|2022-04-10 12:15:00|113.3|112.2|112.86|111.76|113.31|112.21|112.83|111.73|207
1649593200000|2022-04-10 12:20:00|112.87|111.77|112.87|111.77|112.88|111.78|112.82|111.72|127
1649593500000|2022-04-10 12:25:00|112.86|111.76|112.37|111.27|112.87|111.77|112.36|111.26|278
1649593800000|2022-04-10 12:30:00|112.36|111.26|112.7|111.6|112.71|111.61|112.21|111.11|261
1649594100000|2022-04-10 12:35:00|112.69|111.59|112.83|111.73|112.86|111.76|112.68|111.58|102
1649594400000|2022-04-10 12:40:00|112.84|111.74|112.94|111.84|112.95|111.85|112.83|111.73|108
1649594700000|2022-04-10 12:45:00|112.93|111.83|112.68|111.58|112.96|111.86|112.67|111.57|140
1649595000000|2022-04-10 12:50:00|112.69|111.59|112.58|111.48|112.7|111.6|112.5|111.4|196
1649595300000|2022-04-10 12:55:00|112.57|111.47|112.72|111.62|112.73|111.63|112.53|111.43|212
1649595600000|2022-04-10 13:00:00|112.73|111.63|112.56|111.46|112.75|111.65|112.55|111.45|170
1649595900000|2022-04-10 13:05:00|112.55|111.45|112.74|111.64|112.83|111.73|112.55|111.45|182
1649596200000|2022-04-10 13:10:00|112.75|111.65|112.91|111.81|112.92|111.82|112.74|111.64|154
1649596500000|2022-04-10 13:15:00|112.92|111.82|112.93|111.83|112.97|111.87|112.84|111.74|99
1649596800000|2022-04-10 13:20:00|112.92|111.82|112.64|111.54|112.92|111.82|112.49|111.39|190
1649597100000|2022-04-10 13:25:00|112.63|111.53|112.78|111.68|112.78|111.68|112.58|111.48|158
1649597400000|2022-04-10 13:30:00|112.79|111.69|112.62|111.52|112.79|111.69|112.6|111.5|188
1649597700000|2022-04-10 13:35:00|112.61|111.51|112.5|111.4|112.62|111.52|112.45|111.35|86
1649598000000|2022-04-10 13:40:00|112.49|111.39|112.54|111.44|112.55|111.45|112.4|111.3|177
1649598300000|2022-04-10 13:45:00|112.55|111.45|112.61|111.51|112.64|111.54|112.52|111.42|89
1649598600000|2022-04-10 13:50:00|112.6|111.5|112.35|111.25|112.62|111.52|112.34|111.24|98
1649598900000|2022-04-10 13:55:00|112.34|111.24|112.37|111.27|112.37|111.27|112.24|111.14|109
1649599200000|2022-04-10 14:00:00|112.35|111.25|112.25|111.15|112.36|111.26|112.24|111.14|163
1649599500000|2022-04-10 14:05:00|112.26|111.16|112.33|111.23|112.36|111.26|112.24|111.14|99
1649599800000|2022-04-10 14:10:00|112.34|111.24|112.35|111.25|112.38|111.28|112.32|111.22|101
1649600100000|2022-04-10 14:15:00|112.36|111.26|112.34|111.24|112.42|111.32|112.32|111.22|90
1649600400000|2022-04-10 14:20:00|112.35|111.25|112.42|111.32|112.53|111.43|112.35|111.25|148
1649600700000|2022-04-10 14:25:00|112.41|111.31|112.54|111.44|112.54|111.44|112.33|111.23|155
1649601000000|2022-04-10 14:30:00|112.53|111.43|112.52|111.42|112.59|111.49|112.44|111.34|139
1649601300000|2022-04-10 14:35:00|112.53|111.43|112.64|111.54|112.65|111.55|112.48|111.38|168
1649601600000|2022-04-10 14:40:00|112.63|111.53|112.55|111.45|112.64|111.54|112.52|111.42|154
1649601900000|2022-04-10 14:45:00|112.56|111.46|112.72|111.62|112.73|111.63|112.52|111.42|137
1649602200000|2022-04-10 14:50:00|112.71|111.61|112.65|111.55|112.82|111.72|112.64|111.54|119
1649602500000|2022-04-10 14:55:00|112.64|111.54|112.74|111.64|112.79|111.69|112.58|111.48|106
1649602800000|2022-04-10 15:00:00|112.73|111.63|112.79|111.69|112.84|111.74|112.73|111.63|127
1649603100000|2022-04-10 15:05:00|112.8|111.7|112.82|111.72|112.89|111.79|112.79|111.69|65
1649603400000|2022-04-10 15:10:00|112.83|111.73|112.64|111.54|112.84|111.74|112.59|111.49|131
1649603700000|2022-04-10 15:15:00|112.63|111.53|112.6|111.5|112.66|111.56|112.59|111.49|89
1649604000000|2022-04-10 15:20:00|112.61|111.51|112.69|111.59|112.71|111.61|112.58|111.48|108
1649604300000|2022-04-10 15:25:00|112.7|111.6|112.83|111.73|112.91|111.81|112.69|111.59|149
1649604600000|2022-04-10 15:30:00|112.84|111.74|112.94|111.84|113.01|111.91|112.83|111.73|140
1649604900000|2022-04-10 15:35:00|112.95|111.85|112.91|111.81|113.02|111.92|112.85|111.75|115
1649605200000|2022-04-10 15:40:00|112.9|111.8|112.83|111.73|112.9|111.8|112.8|111.7|86
1649605500000|2022-04-10 15:45:00|112.84|111.74|112.95|111.85|112.96|111.86|112.8|111.7|131
1649605800000|2022-04-10 15:50:00|112.96|111.86|112.85|111.75|112.96|111.86|112.8|111.7|121
1649606100000|2022-04-10 15:55:00|112.86|111.76|112.85|111.75|112.88|111.78|112.81|111.71|62
1649606400000|2022-04-10 16:00:00|112.86|111.76|112.96|111.86|113.03|111.93|112.8|111.7|224
1649606700000|2022-04-10 16:05:00|112.95|111.85|112.75|111.65|113.03|111.93|112.75|111.65|152
1649607000000|2022-04-10 16:10:00|112.74|111.64|112.95|111.85|112.95|111.85|112.73|111.63|162
1649607300000|2022-04-10 16:15:00|112.94|111.84|112.86|111.76|112.98|111.88|112.85|111.75|141
1649607600000|2022-04-10 16:20:00|112.87|111.77|113.03|111.93|113.04|111.94|112.85|111.75|151
1649607900000|2022-04-10 16:25:00|113.04|111.94|113.1|112|113.13|112.03|113.02|111.92|112
1649608200000|2022-04-10 16:30:00|113.11|112.01|113.16|112.06|113.16|112.06|113.11|112.01|112
1649608500000|2022-04-10 16:35:00|113.15|112.05|113.36|112.26|113.4|112.3|113.13|112.03|163
1649608800000|2022-04-10 16:40:00|113.35|112.25|113.46|112.36|113.54|112.44|113.34|112.24|204
1649609100000|2022-04-10 16:45:00|113.45|112.35|113.55|112.45|113.55|112.45|113.44|112.34|147
1649609400000|2022-04-10 16:50:00|113.54|112.44|113.6|112.5|113.63|112.53|113.54|112.44|122
1649609700000|2022-04-10 16:55:00|113.61|112.51|113.65|112.55|113.7|112.6|113.6|112.5|204
1649610000000|2022-04-10 17:00:00|113.64|112.54|113.83|112.73|113.83|112.73|113.64|112.54|223
1649610300000|2022-04-10 17:05:00|113.82|112.72|113.9|112.8|113.92|112.82|113.8|112.7|234
1649610600000|2022-04-10 17:10:00|113.91|112.81|113.82|112.72|114.01|112.91|113.82|112.72|223
1649610900000|2022-04-10 17:15:00|113.81|112.71|113.93|112.83|113.95|112.85|113.63|112.53|193
1649611200000|2022-04-10 17:20:00|113.94|112.84|114.33|113.23|114.48|113.38|113.91|112.81|264
1649611500000|2022-04-10 17:25:00|114.32|113.22|114.23|113.13|114.32|113.22|114.22|113.12|186
1649611800000|2022-04-10 17:30:00|114.24|113.14|114.23|113.13|114.26|113.16|114.12|113.02|195
1649612100000|2022-04-10 17:35:00|114.24|113.14|114.46|113.36|114.56|113.46|114.23|113.13|295
1649612400000|2022-04-10 17:40:00|114.47|113.37|114.42|113.32|114.48|113.38|114.34|113.24|223
1649612700000|2022-04-10 17:45:00|114.41|113.31|114.16|113.06|114.43|113.33|114.04|112.94|169
1649613000000|2022-04-10 17:50:00|114.15|113.05|114.2|113.1|114.2|113.1|113.9|112.8|183
1649613300000|2022-04-10 17:55:00|114.19|113.09|114.31|113.21|114.36|113.26|114.19|113.09|164
1649613600000|2022-04-10 18:00:00|114.32|113.22|114.31|113.21|114.52|113.42|114.31|113.21|258
1649613900000|2022-04-10 18:05:00|114.3|113.2|114.44|113.34|114.45|113.35|114.29|113.19|155
1649614200000|2022-04-10 18:10:00|114.45|113.35|114.62|113.52|114.66|113.56|114.43|113.33|238
1649614500000|2022-04-10 18:15:00|114.61|113.51|114.48|113.38|114.63|113.53|114.42|113.32|244
1649614800000|2022-04-10 18:20:00|114.47|113.37|114.51|113.41|114.56|113.46|114.41|113.31|213
1649615100000|2022-04-10 18:25:00|114.52|113.42|114.73|113.63|114.75|113.65|114.39|113.29|210
1649615400000|2022-04-10 18:30:00|114.74|113.64|114.75|113.65|114.8|113.7|114.7|113.6|160
1649615700000|2022-04-10 18:35:00|114.74|113.64|114.56|113.46|114.75|113.65|114.5|113.4|246
1649616000000|2022-04-10 18:40:00|114.57|113.47|114.63|113.53|114.65|113.55|114.51|113.41|119
1649616300000|2022-04-10 18:45:00|114.64|113.54|114.49|113.39|114.65|113.55|114.48|113.38|105
1649616600000|2022-04-10 18:50:00|114.5|113.4|114.45|113.35|114.51|113.41|114.4|113.3|151
1649616900000|2022-04-10 18:55:00|114.44|113.34|114.27|113.17|114.47|113.37|114.19|113.09|141
1649617200000|2022-04-10 19:00:00|114.26|113.16|114.08|112.98|114.26|113.16|114.07|112.97|133
1649617500000|2022-04-10 19:05:00|114.06|112.96|114.22|113.12|114.29|113.19|114.06|112.96|157
1649617800000|2022-04-10 19:10:00|114.23|113.13|114.31|113.21|114.41|113.31|114.22|113.12|121
1649618100000|2022-04-10 19:15:00|114.3|113.2|114.33|113.23|114.36|113.26|114.27|113.17|131
1649618400000|2022-04-10 19:20:00|114.34|113.24|114.91|112.81|114.91|113.38|114.34|112.81|124
1649618700000|2022-04-10 19:25:00|114.92|112.82|114.86|112.76|115.04|112.94|114.85|112.75|135
1649619000000|2022-04-10 19:30:00|114.87|112.77|114.95|112.85|114.97|112.87|114.86|112.76|113
1649619300000|2022-04-10 19:35:00|114.94|112.84|114.96|112.86|115.01|112.91|114.93|112.83|95
1649619600000|2022-04-10 19:40:00|114.95|112.85|115.52|113.42|115.54|113.44|114.91|112.81|193
1649619900000|2022-04-10 19:45:00|115.51|113.41|115.24|113.14|115.53|113.43|115.24|113.14|148
1649620200000|2022-04-10 19:50:00|115.25|113.15|115.21|113.11|115.25|113.15|115.15|113.05|166
1649620500000|2022-04-10 19:55:00|115.2|113.1|115.21|113.11|115.27|113.17|115.2|113.1|132
1649620800000|2022-04-10 20:00:00|115.19|113.09|115.36|113.26|115.48|113.38|115.15|113.05|266
1649621100000|2022-04-10 20:05:00|115.37|113.27|115.38|113.28|115.47|113.37|115.32|113.22|179
1649621400000|2022-04-10 20:10:00|115.39|113.29|115.44|113.34|115.45|113.35|115.35|113.25|111
1649621700000|2022-04-10 20:15:00|115.45|113.35|115.26|113.16|115.46|113.36|115.23|113.13|122
1649622000000|2022-04-10 20:20:00|115.27|113.17|115.33|113.23|115.36|113.26|115.23|113.13|123
1649622300000|2022-04-10 20:25:00|115.32|113.22|115.35|113.25|115.35|113.25|115.31|113.21|98
1649622600000|2022-04-10 20:30:00|115.34|113.24|115.34|113.24|115.44|113.34|115.33|113.23|89
1649622900000|2022-04-10 20:35:00|115.33|113.23|115.4|113.3|115.52|113.42|115.33|113.23|148
1649623200000|2022-04-10 20:40:00|115.39|113.29|115.32|113.22|115.39|113.29|115.31|113.21|142
1649623500000|2022-04-10 20:45:00|115.33|113.23|115.35|113.25|115.37|113.27|115.26|113.16|116
1649623800000|2022-04-10 20:50:00|115.36|113.26|115.35|113.25|115.38|113.28|115.18|113.08|226
1649624100000|2022-04-10 20:55:00|115.36|113.26|115.28|113.18|115.45|113.35|115.26|113.16|157
1649624400000|2022-04-10 21:00:00|115.27|113.17|115.07|112.97|115.27|113.17|115.06|112.96|153
1649624700000|2022-04-10 21:05:00|115.06|112.96|115.24|113.14|115.27|113.17|115.06|112.96|111
1649625000000|2022-04-10 21:10:00|115.25|113.15|115.43|113.33|115.44|113.34|115.23|113.13|171
1649625300000|2022-04-10 21:15:00|115.44|113.34|114.83|113.73|115.47|113.84|114.82|113.33|87
1649625600000|2022-04-10 21:20:00|114.82|113.72|114.85|113.75|114.89|113.79|114.82|113.72|97
1649625900000|2022-04-10 21:25:00|114.86|113.76|114.84|113.74|114.87|113.77|114.84|113.74|112
1649626200000|2022-04-10 21:30:00|114.83|113.73|114.65|113.55|114.87|113.77|114.63|113.53|170
1649626500000|2022-04-10 21:35:00|114.64|113.54|114.67|113.57|114.69|113.59|114.61|113.51|196
1649626800000|2022-04-10 21:40:00|114.66|113.56|114.66|113.56|114.75|113.65|114.59|113.49|235
1649627100000|2022-04-10 21:45:00|114.65|113.55|114.47|113.37|114.76|113.66|114.47|113.37|234
1649627400000|2022-04-10 21:50:00|114.48|113.38|114.12|113.02|114.54|113.44|114.12|113.02|339
1649627700000|2022-04-10 21:55:00|114.15|113.05|113.93|112.83|114.26|113.16|113.9|112.8|391
1649628000000|2022-04-10 22:00:00|113.94|112.84|113.99|112.89|114.04|112.94|113.71|112.61|343
1649628300000|2022-04-10 22:05:00|114|112.9|113.83|112.73|114.08|112.98|113.76|112.66|279
1649628600000|2022-04-10 22:10:00|113.82|112.72|113.64|112.54|113.86|112.76|113.61|112.51|250
1649628900000|2022-04-10 22:15:00|113.63|112.53|113.23|112.13|113.71|112.61|113.09|111.99|441
1649629200000|2022-04-10 22:20:00|113.24|112.14|113.24|112.14|113.48|112.38|113.14|112.04|371
1649629500000|2022-04-10 22:25:00|113.25|112.15|112.95|111.85|113.42|112.32|112.92|111.82|425
1649629800000|2022-04-10 22:30:00|112.92|111.82|112.44|111.34|113.05|111.95|112.38|111.28|472
1649630100000|2022-04-10 22:35:00|112.45|111.35|112.24|111.14|112.65|111.55|112.17|111.07|509
1649630400000|2022-04-10 22:40:00|112.23|111.13|112.04|110.94|112.62|111.52|112.02|110.92|367
1649630700000|2022-04-10 22:45:00|112.05|110.95|111.75|110.65|112.06|110.96|111.44|110.34|617
1649631000000|2022-04-10 22:50:00|111.76|110.66|112.02|110.92|112.4|111.3|111.48|110.38|571
1649631300000|2022-04-10 22:55:00|112.03|110.93|111.97|110.87|112.25|111.15|111.89|110.79|460
1649631600000|2022-04-10 23:00:00|111.96|110.86|111.41|110.31|111.96|110.86|111.35|110.25|533
1649631900000|2022-04-10 23:05:00|111.38|110.28|111.62|110.52|111.66|110.56|111.34|110.24|450
1649632200000|2022-04-10 23:10:00|111.63|110.53|112.05|110.95|112.16|111.06|111.63|110.53|518
1649632500000|2022-04-10 23:15:00|112.06|110.96|112.19|111.09|112.24|111.14|111.97|110.87|398
1649632800000|2022-04-10 23:20:00|112.17|111.07|112.01|110.91|112.18|111.08|111.93|110.83|299
1649633100000|2022-04-10 23:25:00|112|110.9|112.12|111.02|112.14|111.04|111.89|110.79|313
1649633400000|2022-04-10 23:30:00|112.13|111.03|112|110.9|112.13|111.03|111.91|110.81|304
1649633700000|2022-04-10 23:35:00|112.02|110.92|111.8|110.7|112.05|110.95|111.67|110.57|331
1649634000000|2022-04-10 23:40:00|111.81|110.71|112.02|110.92|112.13|111.03|111.63|110.53|354
1649634300000|2022-04-10 23:45:00|112.01|110.91|111.45|110.35|112.07|110.97|111.39|110.29|388
1649634600000|2022-04-10 23:50:00|111.43|110.33|111.46|110.36|111.59|110.49|111.34|110.24|314
1649634900000|2022-04-10 23:55:00|111.44|110.34|110.88|109.78|111.47|110.37|110.63|109.53|481
1649635200000|2022-04-11 00:00:00|110.86|109.76|110.69|109.59|111.19|110.09|110.65|109.55|447
1649635500000|2022-04-11 00:05:00|110.68|109.58|110.38|109.28|110.87|109.77|110.23|109.13|488
1649635800000|2022-04-11 00:10:00|110.4|109.3|110.52|109.42|110.73|109.63|110.25|109.15|428
1649636100000|2022-04-11 00:15:00|110.53|109.43|110.62|109.52|110.79|109.69|110.36|109.26|476
1649636400000|2022-04-11 00:20:00|110.61|109.51|110.06|108.96|110.73|109.63|109.7|108.6|551
1649636700000|2022-04-11 00:25:00|110.07|108.97|110.96|109.86|111|109.9|110.07|108.97|599
1649637000000|2022-04-11 00:30:00|110.97|109.87|110.49|109.39|111.1|110|110.48|109.38|539
1649637300000|2022-04-11 00:35:00|110.5|109.4|110.69|109.59|110.74|109.64|110.5|109.4|393
1649637600000|2022-04-11 00:40:00|110.7|109.6|110.62|109.52|110.75|109.65|110.5|109.4|362
1649637900000|2022-04-11 00:45:00|110.63|109.53|110.43|109.33|110.69|109.59|110.39|109.29|361
1649638200000|2022-04-11 00:50:00|110.42|109.32|110.62|109.52|110.8|109.7|110.41|109.31|420
1649638500000|2022-04-11 00:55:00|110.61|109.51|110.51|109.41|110.63|109.53|110.43|109.33|307
1649638800000|2022-04-11 01:00:00|110.5|109.4|110.61|109.51|110.7|109.6|110.38|109.28|323
1649639100000|2022-04-11 01:05:00|110.62|109.52|110.73|109.63|110.73|109.63|110.56|109.46|290
1649639400000|2022-04-11 01:10:00|110.72|109.62|110.67|109.57|110.72|109.62|110.55|109.45|330
1649639700000|2022-04-11 01:15:00|110.68|109.58|110.65|109.55|110.68|109.58|110.52|109.42|343
1649640000000|2022-04-11 01:20:00|110.64|109.54|110.77|109.67|110.77|109.67|110.53|109.43|269
1649640300000|2022-04-11 01:25:00|110.76|109.66|110.68|109.58|110.8|109.7|110.67|109.57|302
1649640600000|2022-04-11 01:30:00|110.69|109.59|110.72|109.62|110.73|109.63|110.48|109.38|304
1649640900000|2022-04-11 01:35:00|110.71|109.61|110.3|109.2|110.71|109.61|110.23|109.13|355
1649641200000|2022-04-11 01:40:00|110.31|109.21|110.62|109.52|110.66|109.56|110.24|109.14|271
1649641500000|2022-04-11 01:45:00|110.61|109.51|110.24|109.14|110.62|109.52|110.24|109.14|359
1649641800000|2022-04-11 01:50:00|110.25|109.15|110.32|109.22|110.43|109.33|110.19|109.09|314
1649642100000|2022-04-11 01:55:00|110.31|109.21|110.43|109.33|110.51|109.41|110.3|109.2|288
1649642400000|2022-04-11 02:00:00|110.42|109.32|110|108.9|110.46|109.36|109.93|108.83|413
1649642700000|2022-04-11 02:05:00|110.01|108.91|110.2|109.1|110.35|109.25|109.93|108.83|451
1649643000000|2022-04-11 02:10:00|110.21|109.11|110.25|109.15|110.4|109.3|110.12|109.02|336
1649643300000|2022-04-11 02:15:00|110.24|109.14|109.75|108.65|110.32|109.22|109.69|108.59|374
1649643600000|2022-04-11 02:20:00|109.74|108.64|109.42|108.32|109.77|108.67|109.18|108.08|524
1649643900000|2022-04-11 02:25:00|109.4|108.3|109.41|108.31|109.55|108.45|109.33|108.23|286
1649644200000|2022-04-11 02:30:00|109.42|108.32|109.31|108.21|109.43|108.33|108.92|107.82|461
1649644500000|2022-04-11 02:35:00|109.3|108.2|109.12|108.02|109.4|108.3|109.05|107.95|370
1649644800000|2022-04-11 02:40:00|109.11|108.01|109.04|107.94|109.17|108.07|108.95|107.85|315
1649645100000|2022-04-11 02:45:00|109.05|107.95|108.66|107.56|109.14|108.04|108.41|107.31|511
1649645400000|2022-04-11 02:50:00|108.67|107.57|108.39|107.29|108.68|107.58|108.17|107.07|475
1649645700000|2022-04-11 02:55:00|108.41|107.31|108.29|107.19|108.43|107.33|108.04|106.94|445
1649646000000|2022-04-11 03:00:00|108.31|107.21|108.02|106.92|108.31|107.21|107.86|106.76|416
1649646300000|2022-04-11 03:05:00|108.01|106.91|108.4|107.3|108.41|107.31|107.83|106.73|406
1649646600000|2022-04-11 03:10:00|108.41|107.31|108.4|107.3|108.6|107.5|108.29|107.19|403
1649646900000|2022-04-11 03:15:00|108.41|107.31|108.55|107.45|108.58|107.48|108.35|107.25|345
1649647200000|2022-04-11 03:20:00|108.54|107.44|108.66|107.56|108.71|107.61|108.42|107.32|309
1649647500000|2022-04-11 03:25:00|108.67|107.57|108.52|107.42|108.67|107.57|108.4|107.3|300
1649647800000|2022-04-11 03:30:00|108.51|107.41|108.59|107.49|108.64|107.54|108.21|107.11|392
1649648100000|2022-04-11 03:35:00|108.6|107.5|108.56|107.46|108.66|107.56|108.52|107.42|309
1649648400000|2022-04-11 03:40:00|108.57|107.47|108.61|107.51|108.67|107.57|108.47|107.37|277
1649648700000|2022-04-11 03:45:00|108.6|107.5|108.71|107.61|109|107.9|108.49|107.39|325
1649649000000|2022-04-11 03:50:00|108.72|107.62|108.81|107.71|108.83|107.73|108.63|107.53|318
1649649300000|2022-04-11 03:55:00|108.82|107.72|108.83|107.73|108.83|107.73|108.71|107.61|251
1649649600000|2022-04-11 04:00:00|108.82|107.72|109.02|107.92|109.07|107.97|108.71|107.61|330
1649649900000|2022-04-11 04:05:00|109.01|107.91|109.07|107.97|109.22|108.12|108.85|107.75|403
1649650200000|2022-04-11 04:10:00|109.06|107.96|108.93|107.83|109.15|108.05|108.9|107.8|301
1649650500000|2022-04-11 04:15:00|108.92|107.82|109.24|108.14|109.28|108.18|108.85|107.75|298
1649650800000|2022-04-11 04:20:00|109.26|108.16|109.27|108.17|109.32|108.22|109.17|108.07|293
1649651100000|2022-04-11 04:25:00|109.26|108.16|109.29|108.19|109.33|108.23|109.11|108.01|298
1649651400000|2022-04-11 04:30:00|109.3|108.2|109.29|108.19|109.31|108.21|109.16|108.06|296
1649651700000|2022-04-11 04:35:00|109.28|108.18|109.29|108.19|109.32|108.22|109.2|108.1|227
1649652000000|2022-04-11 04:40:00|109.3|108.2|109.52|108.42|109.53|108.43|109.28|108.18|310
1649652300000|2022-04-11 04:45:00|109.51|108.41|109.59|108.49|109.64|108.54|109.4|108.3|290
1649652600000|2022-04-11 04:50:00|109.57|108.47|109.54|108.44|109.61|108.51|109.49|108.39|227
1649652900000|2022-04-11 04:55:00|109.53|108.43|109.91|108.81|110.11|109.01|109.49|108.39|332
1649653200000|2022-04-11 05:00:00|109.92|108.82|109.91|108.81|109.95|108.85|109.8|108.7|308
1649653500000|2022-04-11 05:05:00|109.92|108.82|109.81|108.71|109.92|108.82|109.65|108.55|313
1649653800000|2022-04-11 05:10:00|109.8|108.7|109.61|108.51|109.81|108.71|109.61|108.51|196
1649654100000|2022-04-11 05:15:00|109.62|108.52|109.75|108.65|109.76|108.66|109.53|108.43|233
1649654400000|2022-04-11 05:20:00|109.76|108.66|109.89|108.79|110.08|108.98|109.68|108.58|378
1649654700000|2022-04-11 05:25:00|109.88|108.78|109.85|108.75|109.97|108.87|109.8|108.7|322
1649655000000|2022-04-11 05:30:00|109.84|108.74|109.85|108.75|109.86|108.76|109.74|108.64|280
1649655300000|2022-04-11 05:35:00|109.83|108.73|109.93|108.83|109.94|108.84|109.81|108.71|270
1649655600000|2022-04-11 05:40:00|109.91|108.81|109.76|108.66|109.95|108.85|109.76|108.66|247
1649655900000|2022-04-11 05:45:00|109.74|108.64|109.8|108.7|109.84|108.74|109.71|108.61|253
1649656200000|2022-04-11 05:50:00|109.79|108.69|109.93|108.83|110.01|108.91|109.77|108.67|246
1649656500000|2022-04-11 05:55:00|109.92|108.82|109.94|108.84|109.94|108.84|109.81|108.71|186
1649656800000|2022-04-11 06:00:00|109.96|108.86|109.87|108.77|109.98|108.88|109.72|108.62|270
1649657100000|2022-04-11 06:05:00|109.86|108.76|109.85|108.75|109.9|108.8|109.69|108.59|249
1649657400000|2022-04-11 06:10:00|109.86|108.76|109.88|108.78|109.9|108.8|109.79|108.69|260
1649657700000|2022-04-11 06:15:00|109.85|108.75|109.72|108.62|109.95|108.85|109.72|108.62|308
1649658000000|2022-04-11 06:20:00|109.71|108.61|109.62|108.52|109.77|108.67|109.55|108.45|257
1649658300000|2022-04-11 06:25:00|109.63|108.53|109.63|108.53|109.73|108.63|109.54|108.44|268
1649658600000|2022-04-11 06:30:00|109.61|108.51|109.75|108.65|109.76|108.66|109.59|108.49|264
1649658900000|2022-04-11 06:35:00|109.74|108.64|109.72|108.62|109.85|108.75|109.71|108.61|238
1649659200000|2022-04-11 06:40:00|109.71|108.61|109.74|108.64|109.82|108.72|109.66|108.56|232
1649659500000|2022-04-11 06:45:00|109.73|108.63|109.96|108.86|110|108.9|109.68|108.58|319
1649659800000|2022-04-11 06:50:00|109.97|108.87|109.9|108.8|110.05|108.95|109.89|108.79|269
1649660100000|2022-04-11 06:55:00|109.91|108.81|109.91|108.81|109.95|108.85|109.79|108.69|184
1649660400000|2022-04-11 07:00:00|109.9|108.8|109.77|108.67|109.93|108.83|109.68|108.58|340
1649660700000|2022-04-11 07:05:00|109.76|108.66|109.73|108.63|109.88|108.78|109.69|108.59|260
1649661000000|2022-04-11 07:10:00|109.72|108.62|109.7|108.6|109.78|108.68|109.59|108.49|313
1649661300000|2022-04-11 07:15:00|109.69|108.59|109.67|108.57|109.72|108.62|109.58|108.48|202
1649661600000|2022-04-11 07:20:00|109.66|108.56|109.92|108.82|109.95|108.85|109.66|108.56|280
1649661900000|2022-04-11 07:25:00|109.91|108.81|110.13|109.03|110.14|109.04|109.87|108.77|287
1649662200000|2022-04-11 07:30:00|110.14|109.04|110.16|109.06|110.19|109.09|110.08|108.98|278
1649662500000|2022-04-11 07:35:00|110.14|109.04|110.04|108.94|110.16|109.06|110.02|108.92|212
1649662800000|2022-04-11 07:40:00|110.03|108.93|109.94|108.84|110.08|108.98|109.9|108.8|301
1649663100000|2022-04-11 07:45:00|109.93|108.83|110.11|109.01|110.18|109.08|109.9|108.8|266
1649663400000|2022-04-11 07:50:00|110.12|109.02|110.1|109|110.2|109.1|110.03|108.93|270
1649663700000|2022-04-11 07:55:00|110.09|108.99|110.09|108.99|110.11|109.01|110.02|108.92|238
1649664000000|2022-04-11 08:00:00|110.06|108.96|110.09|108.99|110.34|109.24|110.04|108.94|329
1649664300000|2022-04-11 08:05:00|110.05|108.95|109.99|108.89|110.09|108.99|109.97|108.87|404
1649664600000|2022-04-11 08:10:00|109.98|108.88|109.97|108.87|110.13|109.03|109.9|108.8|286
1649664900000|2022-04-11 08:15:00|109.96|108.86|109.53|108.43|109.98|108.88|109.53|108.43|337
1649665200000|2022-04-11 08:20:00|109.54|108.44|109.52|108.42|109.61|108.51|109.45|108.35|275
1649665500000|2022-04-11 08:25:00|109.54|108.44|109.33|108.23|109.62|108.52|109.25|108.15|431
1649665800000|2022-04-11 08:30:00|109.34|108.24|109.4|108.3|109.46|108.36|109.27|108.17|313
1649666100000|2022-04-11 08:35:00|109.39|108.29|109.11|108.01|109.43|108.33|109.04|107.94|520
1649666400000|2022-04-11 08:40:00|109.1|108|109.22|108.12|109.31|108.21|109.1|108|404
1649666700000|2022-04-11 08:45:00|109.21|108.11|109.26|108.16|109.33|108.23|109.12|108.02|393
1649667000000|2022-04-11 08:50:00|109.27|108.17|109.28|108.18|109.29|108.19|109.2|108.1|251
1649667300000|2022-04-11 08:55:00|109.26|108.16|109.38|108.28|109.54|108.44|109.26|108.16|293
1649667600000|2022-04-11 09:00:00|109.37|108.27|109.41|108.31|109.46|108.36|109.24|108.14|288
1649667900000|2022-04-11 09:05:00|109.4|108.3|109.26|108.16|109.48|108.38|109.22|108.12|310
1649668200000|2022-04-11 09:10:00|109.25|108.15|109.09|107.99|109.35|108.25|109.04|107.94|394
1649668500000|2022-04-11 09:15:00|109.1|108|108.53|107.43|109.15|108.05|108.22|107.12|545
1649668800000|2022-04-11 09:20:00|108.54|107.44|108.18|107.08|108.55|107.45|108.14|107.04|412
1649669100000|2022-04-11 09:25:00|108.19|107.09|108.2|107.1|108.38|107.28|108.15|107.05|325
1649669400000|2022-04-11 09:30:00|108.18|107.08|107.65|106.55|108.33|107.23|107.57|106.47|417
1649669700000|2022-04-11 09:35:00|107.66|106.56|107.82|106.72|107.99|106.89|107.57|106.47|497
1649670000000|2022-04-11 09:40:00|107.83|106.73|107.32|106.22|107.9|106.8|107.27|106.17|481
1649670300000|2022-04-11 09:45:00|107.33|106.23|107.16|106.06|107.64|106.54|107.13|106.03|543
1649670600000|2022-04-11 09:50:00|107.17|106.07|107.18|106.08|107.25|106.15|107.05|105.95|361
1649670900000|2022-04-11 09:55:00|107.19|106.09|105.52|104.42|107.57|106.47|105.52|104.42|569
1649671200000|2022-04-11 10:00:00|105.53|104.43|105.63|104.53|106.07|104.97|105.26|104.16|829
1649671500000|2022-04-11 10:05:00|105.64|104.54|106.17|105.07|106.42|105.32|105.57|104.47|586
1649671800000|2022-04-11 10:10:00|106.18|105.08|106.18|105.08|106.46|105.36|106.13|105.03|417
1649672100000|2022-04-11 10:15:00|106.17|105.07|106.67|105.57|106.91|105.81|106.17|105.07|445
1649672400000|2022-04-11 10:20:00|106.66|105.56|106.55|105.45|106.96|105.86|106.45|105.35|438
1649672700000|2022-04-11 10:25:00|106.56|105.46|106.23|105.13|106.9|105.8|106.21|105.11|397
1649673000000|2022-04-11 10:30:00|106.22|105.12|106.2|105.1|106.37|105.27|105.92|104.82|452
1649673300000|2022-04-11 10:35:00|106.19|105.09|105.86|104.76|106.27|105.17|105.83|104.73|343
1649673600000|2022-04-11 10:40:00|105.89|104.79|106.41|105.31|106.49|105.39|105.73|104.63|485
1649673900000|2022-04-11 10:45:00|106.4|105.3|106.37|105.27|106.5|105.4|106.32|105.22|307
1649674200000|2022-04-11 10:50:00|106.38|105.28|106.59|105.49|106.66|105.56|106.34|105.24|265
1649674500000|2022-04-11 10:55:00|106.6|105.5|106.55|105.45|106.65|105.55|106.44|105.34|299
1649674800000|2022-04-11 11:00:00|106.56|105.46|106.53|105.43|106.56|105.46|106.12|105.02|395
1649675100000|2022-04-11 11:05:00|106.52|105.42|106.32|105.22|106.54|105.44|106.2|105.1|325
1649675400000|2022-04-11 11:10:00|106.31|105.21|106.32|105.22|106.34|105.24|106.03|104.93|292
1649675700000|2022-04-11 11:15:00|106.33|105.23|106.07|104.97|106.38|105.28|106.03|104.93|285
1649676000000|2022-04-11 11:20:00|106.06|104.96|105.56|104.46|106.22|105.12|105.55|104.45|514
1649676300000|2022-04-11 11:25:00|105.57|104.47|105.51|104.41|105.75|104.65|105.41|104.31|470
1649676600000|2022-04-11 11:30:00|105.5|104.4|105.21|104.11|105.75|104.65|105.17|104.07|520
1649676900000|2022-04-11 11:35:00|105.23|104.13|105.72|104.62|105.75|104.65|104.98|103.88|666
1649677200000|2022-04-11 11:40:00|105.71|104.61|105.75|104.65|105.95|104.85|105.63|104.53|437
1649677500000|2022-04-11 11:45:00|105.74|104.64|105.36|104.26|105.96|104.86|105.33|104.23|451
1649677800000|2022-04-11 11:50:00|105.38|104.28|105.53|104.43|105.53|104.43|105.21|104.11|391
1649678100000|2022-04-11 11:55:00|105.52|104.42|105.48|104.38|105.62|104.52|105.22|104.12|471
1649678400000|2022-04-11 12:00:00|105.49|104.39|105.22|104.12|105.65|104.55|105.01|103.91|552
1649678700000|2022-04-11 12:05:00|105.24|104.14|104.92|103.82|105.33|104.23|104.82|103.72|444
1649679000000|2022-04-11 12:10:00|104.93|103.83|105.28|104.18|105.3|104.2|104.68|103.58|490
1649679300000|2022-04-11 12:15:00|105.27|104.17|105.62|104.52|105.62|104.52|105.19|104.09|369
1649679600000|2022-04-11 12:20:00|105.59|104.49|105.53|104.43|105.74|104.64|105.32|104.22|427
1649679900000|2022-04-11 12:25:00|105.52|104.42|105.41|104.31|105.54|104.44|105.32|104.22|302
1649680200000|2022-04-11 12:30:00|105.42|104.32|105.2|104.1|105.49|104.39|105.18|104.08|339
1649680500000|2022-04-11 12:35:00|105.21|104.11|105.5|104.4|105.51|104.41|105.09|103.99|352
1649680800000|2022-04-11 12:40:00|105.49|104.39|105.52|104.42|105.67|104.57|105.42|104.32|457
1649681100000|2022-04-11 12:45:00|105.5|104.4|105.63|104.53|105.67|104.57|105.29|104.19|340
1649681400000|2022-04-11 12:50:00|105.64|104.54|105.42|104.32|105.65|104.55|105.28|104.18|366
1649681700000|2022-04-11 12:55:00|105.41|104.31|105.35|104.25|105.62|104.52|105.24|104.14|338
1649682000000|2022-04-11 13:00:00|105.34|104.24|105.33|104.23|105.61|104.51|105.26|104.16|352
1649682300000|2022-04-11 13:05:00|105.32|104.22|105|103.9|105.34|104.24|104.91|103.81|376
1649682600000|2022-04-11 13:10:00|104.99|103.89|104.91|103.81|105.21|104.11|104.71|103.61|457
1649682900000|2022-04-11 13:15:00|104.89|103.79|105.05|103.95|105.16|104.06|104.87|103.77|411
1649683200000|2022-04-11 13:20:00|105.04|103.94|105.03|103.93|105.15|104.05|104.77|103.67|478
1649683500000|2022-04-11 13:25:00|105.04|103.94|104.51|103.41|105.06|103.96|104.35|103.25|537
1649683800000|2022-04-11 13:30:00|104.5|103.4|103.93|102.83|104.76|103.66|103.59|102.49|728
1649684100000|2022-04-11 13:35:00|103.95|102.85|104.3|103.2|104.74|103.64|103.95|102.85|621
1649684400000|2022-04-11 13:40:00|104.31|103.21|104.78|103.68|104.82|103.72|104.31|103.21|594
1649684700000|2022-04-11 13:45:00|104.79|103.69|105.08|103.98|105.12|104.02|104.54|103.44|556
1649685000000|2022-04-11 13:50:00|105.07|103.97|105.1|104|105.22|104.12|104.99|103.89|536
1649685300000|2022-04-11 13:55:00|105.11|104.01|105.1|104|105.25|104.15|105.05|103.95|490
1649685600000|2022-04-11 14:00:00|105.09|103.99|105.01|103.91|105.32|104.22|104.94|103.84|486
1649685900000|2022-04-11 14:05:00|105|103.9|104.89|103.79|105.11|104.01|104.8|103.7|434
1649686200000|2022-04-11 14:10:00|104.9|103.8|104.68|103.58|105.03|103.93|104.55|103.45|430
1649686500000|2022-04-11 14:15:00|104.67|103.57|104.57|103.47|104.74|103.64|104.49|103.39|450
1649686800000|2022-04-11 14:20:00|104.56|103.46|104.61|103.51|104.67|103.57|104.4|103.3|467
1649687100000|2022-04-11 14:25:00|104.6|103.5|104.61|103.51|104.75|103.65|104.4|103.3|438
1649687400000|2022-04-11 14:30:00|104.6|103.5|104.81|103.71|104.98|103.88|104.5|103.4|450
1649687700000|2022-04-11 14:35:00|104.8|103.7|104.65|103.55|104.82|103.72|104.56|103.46|358
1649688000000|2022-04-11 14:40:00|104.48|103.38|104.3|103.2|104.51|103.41|104.27|103.17|353
1649688300000|2022-04-11 14:45:00|104.31|103.21|104.09|102.99|104.5|103.4|103.91|102.81|370
1649688600000|2022-04-11 14:50:00|104.08|102.98|104.35|103.25|104.43|103.33|103.98|102.88|467
1649688900000|2022-04-11 14:55:00|104.34|103.24|104.23|103.13|104.65|103.55|104.13|103.03|467
1649689200000|2022-04-11 15:00:00|104.24|103.14|104.67|103.57|104.86|103.76|104.13|103.03|479
1649689500000|2022-04-11 15:05:00|104.66|103.56|104.74|103.64|104.8|103.7|104.6|103.5|350
1649689800000|2022-04-11 15:10:00|104.75|103.65|105.03|103.93|105.08|103.98|104.68|103.58|319
1649690100000|2022-04-11 15:15:00|105.04|103.94|104.89|103.79|105.09|103.99|104.71|103.61|381
1649690400000|2022-04-11 15:20:00|104.9|103.8|104.67|103.57|104.91|103.81|104.61|103.51|376
1649690700000|2022-04-11 15:25:00|104.66|103.56|104.72|103.62|104.86|103.76|104.54|103.44|322
1649691000000|2022-04-11 15:30:00|104.73|103.63|104.72|103.62|104.81|103.71|104.54|103.44|344
1649691300000|2022-04-11 15:35:00|104.73|103.63|104.86|103.76|104.89|103.79|104.64|103.54|296
1649691600000|2022-04-11 15:40:00|104.85|103.75|104.93|103.83|104.94|103.84|104.76|103.66|302
1649691900000|2022-04-11 15:45:00|104.92|103.82|104.41|103.31|104.93|103.83|104.32|103.22|334
1649692200000|2022-04-11 15:50:00|104.4|103.3|104.5|103.4|104.52|103.42|104.34|103.24|315
1649692500000|2022-04-11 15:55:00|104.49|103.39|104.09|102.99|104.55|103.45|104.01|102.91|463
1649692800000|2022-04-11 16:00:00|104.08|102.98|104.61|103.51|104.71|103.61|104.02|102.92|634
1649693100000|2022-04-11 16:05:00|104.59|103.49|104.62|103.52|104.92|103.82|104.58|103.48|514
1649693400000|2022-04-11 16:10:00|104.63|103.53|104.89|103.79|104.95|103.85|104.58|103.48|393
1649693700000|2022-04-11 16:15:00|104.9|103.8|105.3|104.2|105.37|104.27|104.82|103.72|359
1649694000000|2022-04-11 16:20:00|105.31|104.21|104.87|103.77|105.32|104.22|104.78|103.68|353
1649694300000|2022-04-11 16:25:00|104.86|103.76|104.27|103.17|104.88|103.78|104.23|103.13|514
1649694600000|2022-04-11 16:30:00|104.26|103.16|104.42|103.32|104.7|103.6|104.21|103.11|605
1649694900000|2022-04-11 16:35:00|104.43|103.33|104.85|103.75|104.87|103.77|104.42|103.32|453
1649695200000|2022-04-11 16:40:00|104.84|103.74|104.67|103.57|104.86|103.76|104.57|103.47|397
1649695500000|2022-04-11 16:45:00|104.71|103.61|105.29|104.19|105.29|104.19|104.67|103.57|575
1649695800000|2022-04-11 16:50:00|105.28|104.18|105.24|104.14|105.36|104.26|105.09|103.99|426
1649696100000|2022-04-11 16:55:00|105.23|104.13|105.15|104.05|105.27|104.17|104.99|103.89|429
1649696400000|2022-04-11 17:00:00|105.16|104.06|105.35|104.25|105.38|104.28|105.15|104.05|383
1649696700000|2022-04-11 17:05:00|105.36|104.26|105.42|104.32|105.49|104.39|105.28|104.18|343
1649697000000|2022-04-11 17:10:00|105.41|104.31|105.65|104.55|105.99|104.89|105.39|104.29|498
1649697300000|2022-04-11 17:15:00|105.69|104.59|104.74|103.64|105.71|104.61|104.54|103.44|744
1649697600000|2022-04-11 17:20:00|104.75|103.65|104.91|103.81|105.01|103.91|104.65|103.55|528
1649697900000|2022-04-11 17:25:00|104.92|103.82|105.19|104.09|105.25|104.15|104.71|103.61|434
1649698200000|2022-04-11 17:30:00|105.18|104.08|105.33|104.23|105.34|104.24|105.13|104.03|293
1649698500000|2022-04-11 17:35:00|105.34|104.24|104.97|103.87|105.41|104.31|104.94|103.84|380
1649698800000|2022-04-11 17:40:00|104.96|103.86|105.02|103.92|105.17|104.07|104.89|103.79|393
1649699100000|2022-04-11 17:45:00|105|103.9|105.34|104.24|105.39|104.29|105|103.9|394
1649699400000|2022-04-11 17:50:00|105.33|104.23|105.4|104.3|105.48|104.38|105.32|104.22|276
1649699700000|2022-04-11 17:55:00|105.36|104.26|105.36|104.26|105.38|104.28|105.25|104.15|256
1649700000000|2022-04-11 18:00:00|105.35|104.25|105.22|104.12|105.36|104.26|105.14|104.04|343
1649700300000|2022-04-11 18:05:00|105.21|104.11|105.37|104.27|105.53|104.43|105.16|104.06|333
1649700600000|2022-04-11 18:10:00|105.35|104.25|105.02|103.92|105.37|104.27|104.99|103.89|378
1649700900000|2022-04-11 18:15:00|105.01|103.91|104.81|103.71|105.01|103.91|104.77|103.67|403
1649701200000|2022-04-11 18:20:00|104.82|103.72|105.13|104.03|105.25|104.15|104.82|103.72|330
1649701500000|2022-04-11 18:25:00|105.15|104.05|105.28|104.18|105.3|104.2|105.09|103.99|349
1649701800000|2022-04-11 18:30:00|105.27|104.17|105.35|104.25|105.36|104.26|105.09|103.99|351
1649702100000|2022-04-11 18:35:00|105.36|104.26|105.3|104.2|105.37|104.27|105.22|104.12|243
1649702400000|2022-04-11 18:40:00|105.31|104.21|105.28|104.18|105.4|104.3|105.18|104.08|255
1649702700000|2022-04-11 18:45:00|105.27|104.17|105.52|104.42|105.54|104.44|105.26|104.16|274
1649703000000|2022-04-11 18:50:00|105.53|104.43|105.61|104.51|105.65|104.55|105.46|104.36|232
1649703300000|2022-04-11 18:55:00|105.62|104.52|105.74|104.64|105.8|104.7|105.52|104.42|300
1649703600000|2022-04-11 19:00:00|105.73|104.63|105.86|104.76|105.96|104.86|105.68|104.58|351
1649703900000|2022-04-11 19:05:00|105.85|104.75|105.73|104.63|105.87|104.77|105.68|104.58|397
1649704200000|2022-04-11 19:10:00|105.75|104.65|105.44|104.34|105.78|104.68|105.44|104.34|425
1649704500000|2022-04-11 19:15:00|105.47|104.37|105.43|104.33|105.6|104.5|105.37|104.27|323
1649704800000|2022-04-11 19:20:00|105.36|104.26|105.02|103.92|105.44|104.34|105|103.9|463
1649705100000|2022-04-11 19:25:00|105.03|103.93|104.55|103.45|105.21|104.11|104.55|103.45|515
1649705400000|2022-04-11 19:30:00|104.56|103.46|104.44|103.34|104.79|103.69|104.18|103.08|681
1649705700000|2022-04-11 19:35:00|104.45|103.35|104.65|103.55|104.66|103.56|104.27|103.17|480
1649706000000|2022-04-11 19:40:00|104.66|103.56|105.2|104.1|105.28|104.18|104.65|103.55|505
1649706300000|2022-04-11 19:45:00|105.22|104.12|105.42|104.32|105.42|104.32|105.04|103.94|394
1649706600000|2022-04-11 19:50:00|105.4|104.3|105.18|104.08|105.49|104.39|105.08|103.98|495
1649706900000|2022-04-11 19:55:00|105.19|104.09|105.01|103.91|105.35|104.25|104.92|103.82|489
1649707200000|2022-04-11 20:00:00|105.02|103.92|104.87|103.77|105.29|104.19|104.77|103.67|474
1649707500000|2022-04-11 20:05:00|104.86|103.76|104.07|102.97|104.89|103.79|103.67|102.57|660
1649707800000|2022-04-11 20:10:00|104.06|102.96|103.99|102.89|104.31|103.21|103.98|102.88|425
1649708100000|2022-04-11 20:15:00|103.98|102.88|104.52|103.42|104.55|103.45|103.98|102.88|442
1649708400000|2022-04-11 20:20:00|104.53|103.43|104.13|103.03|104.65|103.55|104.1|103|405
1649708700000|2022-04-11 20:25:00|104.12|103.02|104.92|103.82|104.96|103.86|104.12|103.02|560
1649709000000|2022-04-11 20:30:00|104.93|103.83|105.12|104.02|105.3|104.2|104.79|103.69|463
1649709300000|2022-04-11 20:35:00|105.13|104.03|104.94|103.84|105.24|104.14|104.92|103.82|366
1649709600000|2022-04-11 20:40:00|104.95|103.85|104.68|103.58|105.03|103.93|104.68|103.58|414
1649709900000|2022-04-11 20:45:00|104.69|103.59|104.93|103.83|105.08|103.98|104.65|103.55|346
1649710200000|2022-04-11 20:50:00|104.94|103.84|104.7|103.6|104.97|103.87|104.55|103.45|402
1649710500000|2022-04-11 20:55:00|104.71|103.61|104.56|103.46|104.84|103.74|104.5|103.4|298
1649710800000|2022-04-11 21:00:00|104.57|103.47|104.67|103.57|104.84|103.74|104.54|103.44|186
1649711100000|2022-04-11 21:05:00|104.66|103.56|104.22|103.12|104.67|103.57|104.15|103.05|290
1649711400000|2022-04-11 21:10:00|104.19|103.09|104.51|103.41|104.51|103.41|104.14|103.04|368
1649711700000|2022-04-11 21:15:00|104.5|103.4|104.53|103.43|104.7|103.6|104.5|103.4|257
1649712000000|2022-04-11 21:20:00|104.54|103.44|104.62|103.52|104.65|103.55|104.29|103.19|312
1649712300000|2022-04-11 21:25:00|104.63|103.53|103.82|102.72|104.63|103.53|103.81|102.71|326
1649712600000|2022-04-11 21:30:00|103.83|102.73|103.35|102.25|103.99|102.89|103.3|102.2|334
1649712900000|2022-04-11 21:35:00|103.34|102.24|102.85|101.75|103.45|102.35|102.81|101.71|446
1649713200000|2022-04-11 21:40:00|102.84|101.74|103.24|102.14|103.25|102.15|102.46|101.36|491
1649713500000|2022-04-11 21:45:00|103.23|102.13|102.94|101.84|103.48|102.38|102.82|101.72|482
1649713800000|2022-04-11 21:50:00|102.93|101.83|103.33|102.23|103.36|102.26|102.87|101.77|460
1649714100000|2022-04-11 21:55:00|103.32|102.22|103.24|102.14|103.55|102.45|103.24|102.14|415
1649714400000|2022-04-11 22:00:00|103.23|102.13|103.42|102.32|103.76|102.66|103.23|102.13|560
1649714700000|2022-04-11 22:05:00|103.43|102.33|103.31|102.21|103.52|102.42|103.15|102.05|487
1649715000000|2022-04-11 22:10:00|103.3|102.2|103.64|102.54|103.64|102.54|102.91|101.81|551
1649715300000|2022-04-11 22:15:00|103.63|102.53|104.26|103.16|104.34|103.24|103.6|102.5|605
1649715600000|2022-04-11 22:20:00|104.25|103.15|104.36|103.26|104.48|103.38|104|102.9|468
1649715900000|2022-04-11 22:25:00|104.35|103.25|104.36|103.26|104.47|103.37|104.24|103.14|511
1649716200000|2022-04-11 22:30:00|104.35|103.25|104.55|103.45|104.57|103.47|104.23|103.13|459
1649716500000|2022-04-11 22:35:00|104.56|103.46|104.75|103.65|104.75|103.65|104.44|103.34|363
1649716800000|2022-04-11 22:40:00|104.76|103.66|104.54|103.44|104.78|103.68|104.45|103.35|409
1649717100000|2022-04-11 22:45:00|104.55|103.45|104.13|103.03|104.63|103.53|104.03|102.93|494
1649717400000|2022-04-11 22:50:00|104.11|103.01|104.3|103.2|104.34|103.24|103.98|102.88|381
1649717700000|2022-04-11 22:55:00|104.29|103.19|104.06|102.96|104.3|103.2|103.96|102.86|386
1649718000000|2022-04-11 23:00:00|104.05|102.95|104.15|103.05|104.32|103.22|103.91|102.81|315
1649718300000|2022-04-11 23:05:00|104.16|103.06|103.41|102.31|104.17|103.07|103.38|102.28|441
1649718600000|2022-04-11 23:10:00|103.43|102.33|103.62|102.52|103.68|102.58|103.42|102.32|487
1649718900000|2022-04-11 23:15:00|103.61|102.51|103.43|102.33|103.68|102.58|103.37|102.27|434
1649719200000|2022-04-11 23:20:00|103.42|102.32|103.41|102.31|103.52|102.42|103.22|102.12|400
1649719500000|2022-04-11 23:25:00|103.42|102.32|103.46|102.36|103.67|102.57|103.3|102.2|351
1649719800000|2022-04-11 23:30:00|103.47|102.37|103.31|102.21|103.68|102.58|103.26|102.16|326
1649720100000|2022-04-11 23:35:00|103.32|102.22|103.15|102.05|103.36|102.26|103.13|102.03|348
1649720400000|2022-04-11 23:40:00|103.17|102.07|103.13|102.03|103.34|102.24|102.96|101.86|416
1649720700000|2022-04-11 23:45:00|103.12|102.02|103.03|101.93|103.29|102.19|102.88|101.78|597
1649721000000|2022-04-11 23:50:00|103.02|101.92|102.71|101.61|103.02|101.92|102.58|101.48|377
1649721300000|2022-04-11 23:55:00|102.72|101.62|103.08|101.98|103.09|101.99|102.63|101.53|385
1649721600000|2022-04-12 00:00:00|103.07|101.97|103.33|102.23|103.34|102.24|103.01|101.91|451
1649721900000|2022-04-12 00:05:00|103.34|102.24|102.77|101.67|103.42|102.32|102.75|101.65|429
1649722200000|2022-04-12 00:10:00|102.76|101.66|103.09|101.99|103.15|102.05|102.63|101.53|501
1649722500000|2022-04-12 00:15:00|103.1|102|103.07|101.97|103.47|102.37|103.01|101.91|595
1649722800000|2022-04-12 00:20:00|103.06|101.96|103.37|102.27|103.42|102.32|102.97|101.87|386
1649723100000|2022-04-12 00:25:00|103.36|102.26|103.33|102.23|103.54|102.44|103.22|102.12|400
1649723400000|2022-04-12 00:30:00|103.34|102.24|103.27|102.17|103.63|102.53|103.21|102.11|423
1649723700000|2022-04-12 00:35:00|103.26|102.16|103.68|102.58|103.75|102.65|103.23|102.13|359
1649724000000|2022-04-12 00:40:00|103.69|102.59|103.71|102.61|103.85|102.75|103.6|102.5|405
1649724300000|2022-04-12 00:45:00|103.72|102.62|103.93|102.83|103.93|102.83|103.55|102.45|455
1649724600000|2022-04-12 00:50:00|103.92|102.82|103.77|102.67|103.93|102.83|103.7|102.6|362
1649724900000|2022-04-12 00:55:00|103.78|102.68|103.44|102.34|103.78|102.68|103.31|102.21|460
1649725200000|2022-04-12 01:00:00|103.43|102.33|103.4|102.3|103.59|102.49|103.17|102.07|464
1649725500000|2022-04-12 01:05:00|103.41|102.31|103.95|102.85|103.96|102.86|103.35|102.25|415
1649725800000|2022-04-12 01:10:00|103.94|102.84|103.74|102.64|103.98|102.88|103.59|102.49|406
1649726100000|2022-04-12 01:15:00|103.75|102.65|103.83|102.73|103.9|102.8|103.7|102.6|313
1649726400000|2022-04-12 01:20:00|103.82|102.72|103.71|102.61|103.82|102.72|103.63|102.53|233
1649726700000|2022-04-12 01:25:00|103.7|102.6|103.86|102.76|103.93|102.83|103.46|102.36|353
1649727000000|2022-04-12 01:30:00|103.87|102.77|103.74|102.64|103.95|102.85|103.6|102.5|313
1649727300000|2022-04-12 01:35:00|103.73|102.63|103.61|102.51|103.83|102.73|103.61|102.51|308
1649727600000|2022-04-12 01:40:00|103.63|102.53|103.56|102.46|103.66|102.56|103.32|102.22|371
1649727900000|2022-04-12 01:45:00|103.57|102.47|103.35|102.25|103.69|102.59|103.35|102.25|402
1649728200000|2022-04-12 01:50:00|103.34|102.24|103.3|102.2|103.45|102.35|103.19|102.09|371
1649728500000|2022-04-12 01:55:00|103.31|102.21|103.17|102.07|103.42|102.32|103.1|102|394
1649728800000|2022-04-12 02:00:00|103.16|102.06|103.22|102.12|103.26|102.16|103.11|102.01|307
1649729100000|2022-04-12 02:05:00|103.23|102.13|103.21|102.11|103.29|102.19|103.06|101.96|276
1649729400000|2022-04-12 02:10:00|103.2|102.1|103.23|102.13|103.27|102.17|103.15|102.05|220
1649729700000|2022-04-12 02:15:00|103.2|102.1|102.79|101.69|103.31|102.21|102.79|101.69|497
1649730000000|2022-04-12 02:20:00|102.78|101.68|102.85|101.75|102.92|101.82|102.77|101.67|339
1649730300000|2022-04-12 02:25:00|102.86|101.76|102.56|101.46|102.93|101.83|102.51|101.41|372
1649730600000|2022-04-12 02:30:00|102.58|101.48|102.4|101.3|102.7|101.6|102.29|101.19|410
1649730900000|2022-04-12 02:35:00|102.41|101.31|102.62|101.52|102.8|101.7|102.38|101.28|422
1649731200000|2022-04-12 02:40:00|102.61|101.51|102.77|101.67|102.95|101.85|102.61|101.51|261
1649731500000|2022-04-12 02:45:00|102.8|101.7|102.9|101.8|103|101.9|102.74|101.64|299
1649731800000|2022-04-12 02:50:00|102.92|101.82|102.86|101.76|102.94|101.84|102.64|101.54|334
1649732100000|2022-04-12 02:55:00|102.87|101.77|102.82|101.72|102.87|101.77|102.72|101.62|267
1649732400000|2022-04-12 03:00:00|102.81|101.71|102.97|101.87|102.99|101.89|102.71|101.61|333
1649732700000|2022-04-12 03:05:00|102.96|101.86|102.94|101.84|102.98|101.88|102.75|101.65|318
1649733000000|2022-04-12 03:10:00|102.93|101.83|102.72|101.62|102.94|101.84|102.72|101.62|315
1649733300000|2022-04-12 03:15:00|102.73|101.63|102.52|101.42|102.84|101.74|102.49|101.39|274
1649733600000|2022-04-12 03:20:00|102.53|101.43|102.63|101.53|102.83|101.73|102.5|101.4|290
1649733900000|2022-04-12 03:25:00|102.64|101.54|102.73|101.63|102.75|101.65|102.6|101.5|209
1649734200000|2022-04-12 03:30:00|102.71|101.61|102.69|101.59|102.8|101.7|102.65|101.55|254
1649734500000|2022-04-12 03:35:00|102.7|101.6|102.85|101.75|102.88|101.78|102.67|101.57|270
1649734800000|2022-04-12 03:40:00|102.86|101.76|102.95|101.85|103.06|101.96|102.81|101.71|276
1649735100000|2022-04-12 03:45:00|102.94|101.84|102.95|101.85|103.06|101.96|102.87|101.77|352
1649735400000|2022-04-12 03:50:00|102.96|101.86|102.91|101.81|102.97|101.87|102.83|101.73|222
1649735700000|2022-04-12 03:55:00|102.92|101.82|103|101.9|103.02|101.92|102.83|101.73|240
1649736000000|2022-04-12 04:00:00|103.01|101.91|103.05|101.95|103.07|101.97|102.96|101.86|261
1649736300000|2022-04-12 04:05:00|103.04|101.94|103.01|101.91|103.06|101.96|102.93|101.83|297
1649736600000|2022-04-12 04:10:00|103|101.9|102.86|101.76|103.02|101.92|102.76|101.66|278
1649736900000|2022-04-12 04:15:00|102.87|101.77|103.16|102.06|103.18|102.08|102.81|101.71|317
1649737200000|2022-04-12 04:20:00|103.17|102.07|103.32|102.22|103.32|102.22|103.09|101.99|251
1649737500000|2022-04-12 04:25:00|103.31|102.21|103.82|102.72|103.82|102.72|103.26|102.16|358
1649737800000|2022-04-12 04:30:00|103.81|102.71|103.58|102.48|103.83|102.73|103.58|102.48|352
1649738100000|2022-04-12 04:35:00|103.59|102.49|103.54|102.44|103.61|102.51|103.46|102.36|243
1649738400000|2022-04-12 04:40:00|103.55|102.45|103.62|102.52|103.71|102.61|103.46|102.36|320
1649738700000|2022-04-12 04:45:00|103.61|102.51|103.53|102.43|103.62|102.52|103.49|102.39|296
1649739000000|2022-04-12 04:50:00|103.5|102.4|103.58|102.48|103.59|102.49|103.38|102.28|323
1649739300000|2022-04-12 04:55:00|103.59|102.49|103.92|102.82|103.94|102.84|103.57|102.47|318
1649739600000|2022-04-12 05:00:00|103.91|102.81|103.88|102.78|103.96|102.86|103.72|102.62|460
1649739900000|2022-04-12 05:05:00|103.9|102.8|103.85|102.75|103.92|102.82|103.76|102.66|294
1649740200000|2022-04-12 05:10:00|103.83|102.73|103.87|102.77|103.96|102.86|103.79|102.69|258
1649740500000|2022-04-12 05:15:00|103.89|102.79|104.01|102.91|104.01|102.91|103.85|102.75|292
1649740800000|2022-04-12 05:20:00|104|102.9|104.31|103.21|104.35|103.25|103.94|102.84|326
1649741100000|2022-04-12 05:25:00|104.29|103.19|104.22|103.12|104.31|103.21|104.11|103.01|477
1649741400000|2022-04-12 05:30:00|104.21|103.11|104.18|103.08|104.31|103.21|104.11|103.01|352
1649741700000|2022-04-12 05:35:00|104.17|103.07|104.3|103.2|104.3|103.2|104.16|103.06|243
1649742000000|2022-04-12 05:40:00|104.31|103.21|104.53|103.43|104.53|103.43|104.25|103.15|308
1649742300000|2022-04-12 05:45:00|104.51|103.41|104.54|103.44|104.58|103.48|104.43|103.33|310
1649742600000|2022-04-12 05:50:00|104.53|103.43|104.68|103.58|104.7|103.6|104.49|103.39|313
1649742900000|2022-04-12 05:55:00|104.69|103.59|104.67|103.57|104.73|103.63|104.57|103.47|237
1649743200000|2022-04-12 06:00:00|104.66|103.56|104.58|103.48|104.75|103.65|104.45|103.35|381
1649743500000|2022-04-12 06:05:00|104.59|103.49|104.61|103.51|104.62|103.52|104.44|103.34|286
1649743800000|2022-04-12 06:10:00|104.6|103.5|104.82|103.72|104.82|103.72|104.57|103.47|307
1649744100000|2022-04-12 06:15:00|104.83|103.73|104.83|103.73|104.94|103.84|104.73|103.63|327
1649744400000|2022-04-12 06:20:00|104.82|103.72|104.76|103.66|104.82|103.72|104.71|103.61|258
1649744700000|2022-04-12 06:25:00|104.77|103.67|104.51|103.41|104.81|103.71|104.46|103.36|262
1649745000000|2022-04-12 06:30:00|104.5|103.4|104.52|103.42|104.7|103.6|104.27|103.17|393
1649745300000|2022-04-12 06:35:00|104.5|103.4|104.71|103.61|104.72|103.62|104.49|103.39|319
1649745600000|2022-04-12 06:40:00|104.7|103.6|104.42|103.32|104.74|103.64|104.29|103.19|372
1649745900000|2022-04-12 06:45:00|104.41|103.31|104.61|103.51|104.66|103.56|104.36|103.26|355
1649746200000|2022-04-12 06:50:00|104.6|103.5|104.73|103.63|104.74|103.64|104.47|103.37|338
1649746500000|2022-04-12 06:55:00|104.7|103.6|104.72|103.62|104.73|103.63|104.51|103.41|303
1649746800000|2022-04-12 07:00:00|104.71|103.61|104.48|103.38|104.73|103.63|104.47|103.37|353
1649747100000|2022-04-12 07:05:00|104.47|103.37|104.59|103.49|104.61|103.51|104.41|103.31|377
1649747400000|2022-04-12 07:10:00|104.58|103.48|104.73|103.63|104.83|103.73|104.57|103.47|393
1649747700000|2022-04-12 07:15:00|104.74|103.64|104.83|103.73|104.85|103.75|104.66|103.56|388
1649748000000|2022-04-12 07:20:00|104.84|103.74|105.23|104.13|105.38|104.28|104.82|103.72|500
1649748300000|2022-04-12 07:25:00|105.24|104.14|105.11|104.01|105.34|104.24|105.07|103.97|399
1649748600000|2022-04-12 07:30:00|105.13|104.03|104.94|103.84|105.13|104.03|104.86|103.76|293
1649748900000|2022-04-12 07:35:00|104.95|103.85|104.91|103.81|104.95|103.85|104.81|103.71|256
1649749200000|2022-04-12 07:40:00|104.9|103.8|104.91|103.81|104.97|103.87|104.82|103.72|248
1649749500000|2022-04-12 07:45:00|104.9|103.8|105.01|103.91|105.04|103.94|104.87|103.77|379
1649749800000|2022-04-12 07:50:00|105|103.9|104.85|103.75|105.03|103.93|104.83|103.73|322
1649750100000|2022-04-12 07:55:00|104.86|103.76|104.95|103.85|104.98|103.88|104.84|103.74|372
1649750400000|2022-04-12 08:00:00|104.96|103.86|104.99|103.89|105.01|103.91|104.82|103.72|330
1649750700000|2022-04-12 08:05:00|104.98|103.88|104.84|103.74|105.22|104.12|104.68|103.58|373
1649751000000|2022-04-12 08:10:00|104.83|103.73|105.21|104.11|105.31|104.21|104.82|103.72|399
1649751300000|2022-04-12 08:15:00|105.2|104.1|105.09|103.99|105.24|104.14|105.07|103.97|397
1649751600000|2022-04-12 08:20:00|105.1|104|104.96|103.86|105.22|104.12|104.88|103.78|307
1649751900000|2022-04-12 08:25:00|104.97|103.87|105.02|103.92|105.11|104.01|104.91|103.81|272
1649752200000|2022-04-12 08:30:00|105.01|103.91|105.15|104.05|105.27|104.17|105.01|103.91|287
1649752500000|2022-04-12 08:35:00|105.18|104.08|105.27|104.17|105.28|104.18|105.18|104.08|231
1649752800000|2022-04-12 08:40:00|105.28|104.18|105.3|104.2|105.39|104.29|105.2|104.1|304
1649753100000|2022-04-12 08:45:00|105.31|104.21|105.2|104.1|105.31|104.21|105.1|104|274
1649753400000|2022-04-12 08:50:00|105.18|104.08|105.04|103.94|105.21|104.11|104.92|103.82|274
1649753700000|2022-04-12 08:55:00|105.03|103.93|104.95|103.85|105.07|103.97|104.9|103.8|209
1649754000000|2022-04-12 09:00:00|104.96|103.86|104.69|103.59|105.02|103.92|104.67|103.57|276
1649754300000|2022-04-12 09:05:00|104.7|103.6|104.45|103.35|104.81|103.71|104.44|103.34|304
1649754600000|2022-04-12 09:10:00|104.44|103.34|104.56|103.46|104.71|103.61|104.44|103.34|267
1649754900000|2022-04-12 09:15:00|104.55|103.45|104.62|103.52|104.74|103.64|104.49|103.39|241
1649755200000|2022-04-12 09:20:00|104.61|103.51|104.6|103.5|104.78|103.68|104.42|103.32|307
1649755500000|2022-04-12 09:25:00|104.59|103.49|104.68|103.58|104.75|103.65|104.58|103.48|331
1649755800000|2022-04-12 09:30:00|104.67|103.57|104.69|103.59|104.84|103.74|104.63|103.53|363
1649756100000|2022-04-12 09:35:00|104.7|103.6|104.95|103.85|104.98|103.88|104.7|103.6|323
1649756400000|2022-04-12 09:40:00|104.96|103.86|104.89|103.79|105|103.9|104.79|103.69|232
1649756700000|2022-04-12 09:45:00|104.88|103.78|104.85|103.75|104.92|103.82|104.77|103.67|223
1649757000000|2022-04-12 09:50:00|104.88|103.78|104.94|103.84|104.94|103.84|104.79|103.69|166
1649757300000|2022-04-12 09:55:00|104.92|103.82|104.89|103.79|105.04|103.94|104.88|103.78|222
1649757600000|2022-04-12 10:00:00|104.88|103.78|104.9|103.8|104.97|103.87|104.83|103.73|245
1649757900000|2022-04-12 10:05:00|104.91|103.81|104.66|103.56|104.91|103.81|104.5|103.4|286
1649758200000|2022-04-12 10:10:00|104.65|103.55|104.73|103.63|104.74|103.64|104.57|103.47|201
1649758500000|2022-04-12 10:15:00|104.72|103.62|104.73|103.63|104.82|103.72|104.67|103.57|236
1649758800000|2022-04-12 10:20:00|104.75|103.65|104.68|103.58|104.81|103.71|104.65|103.55|275
1649759100000|2022-04-12 10:25:00|104.69|103.59|104.73|103.63|104.76|103.66|104.62|103.52|204
1649759400000|2022-04-12 10:30:00|104.72|103.62|104.82|103.72|104.83|103.73|104.69|103.59|214
1649759700000|2022-04-12 10:35:00|104.83|103.73|105.12|104.02|105.24|104.14|104.81|103.71|269
1649760000000|2022-04-12 10:40:00|105.11|104.01|105.03|103.93|105.12|104.02|104.9|103.8|266
1649760300000|2022-04-12 10:45:00|105.04|103.94|105.06|103.96|105.14|104.04|104.99|103.89|355
1649760600000|2022-04-12 10:50:00|105.05|103.95|105.08|103.98|105.13|104.03|105.01|103.91|230
1649760900000|2022-04-12 10:55:00|105.09|103.99|104.95|103.85|105.1|104|104.84|103.74|303
1649761200000|2022-04-12 11:00:00|104.92|103.82|104.89|103.79|104.95|103.85|104.85|103.75|187
1649761500000|2022-04-12 11:05:00|104.88|103.78|104.85|103.75|104.91|103.81|104.83|103.73|224
1649761800000|2022-04-12 11:10:00|104.86|103.76|104.98|103.88|104.98|103.88|104.84|103.74|202
1649762100000|2022-04-12 11:15:00|104.97|103.87|105.21|104.11|105.25|104.15|104.95|103.85|265
1649762400000|2022-04-12 11:20:00|105.2|104.1|105.19|104.09|105.25|104.15|105.08|103.98|224
1649762700000|2022-04-12 11:25:00|105.2|104.1|105.41|104.31|105.44|104.34|105.2|104.1|388
1649763000000|2022-04-12 11:30:00|105.42|104.32|105.61|104.51|105.61|104.51|105.31|104.21|406
1649763300000|2022-04-12 11:35:00|105.6|104.5|105.54|104.44|105.7|104.6|105.42|104.32|410
1649763600000|2022-04-12 11:40:00|105.53|104.43|105.48|104.38|105.56|104.46|105.38|104.28|331
1649763900000|2022-04-12 11:45:00|105.47|104.37|105.37|104.27|105.62|104.52|105.28|104.18|371
1649764200000|2022-04-12 11:50:00|105.36|104.26|105.55|104.45|105.65|104.55|105.31|104.21|333
1649764500000|2022-04-12 11:55:00|105.53|104.43|105.73|104.63|105.82|104.72|105.45|104.35|336
1649764800000|2022-04-12 12:00:00|105.71|104.61|105.31|104.21|105.81|104.71|105.27|104.17|510
1649765100000|2022-04-12 12:05:00|105.32|104.22|105.36|104.26|105.52|104.42|105.27|104.17|410
1649765400000|2022-04-12 12:10:00|105.34|104.24|105.21|104.11|105.51|104.41|105.15|104.05|386
1649765700000|2022-04-12 12:15:00|105.22|104.12|105.1|104|105.23|104.13|105.03|103.93|331
1649766000000|2022-04-12 12:20:00|105.11|104.01|104.93|103.83|105.14|104.04|104.75|103.65|379
1649766300000|2022-04-12 12:25:00|104.94|103.84|105.04|103.94|105.11|104.01|104.74|103.64|482
1649766600000|2022-04-12 12:30:00|105.03|103.93|105.82|104.72|105.92|104.82|105.03|103.93|845
1649766900000|2022-04-12 12:35:00|105.83|104.73|105.62|104.52|105.83|104.73|105.23|104.13|672
1649767200000|2022-04-12 12:40:00|105.61|104.51|105.76|104.66|105.93|104.83|105.42|104.32|606
1649767500000|2022-04-12 12:45:00|105.75|104.65|105.92|104.82|105.98|104.88|105.7|104.6|520
1649767800000|2022-04-12 12:50:00|105.91|104.81|106.01|104.91|106.15|105.05|105.71|104.61|556
1649768100000|2022-04-12 12:55:00|106.02|104.92|106.27|105.17|106.32|105.22|105.99|104.89|520
1649768400000|2022-04-12 13:00:00|106.28|105.18|106.26|105.16|106.32|105.22|106.1|105|602
1649768700000|2022-04-12 13:05:00|106.25|105.15|106.17|105.07|106.34|105.24|106.06|104.96|510
1649769000000|2022-04-12 13:10:00|106.15|105.05|106.19|105.09|106.26|105.16|106.03|104.93|438
1649769300000|2022-04-12 13:15:00|106.21|105.11|106.06|104.96|106.28|105.18|106.03|104.93|456
1649769600000|2022-04-12 13:20:00|106.05|104.95|106.03|104.93|106.13|105.03|105.93|104.83|343
1649769900000|2022-04-12 13:25:00|106.05|104.95|106.15|105.05|106.22|105.12|105.96|104.86|323
1649770200000|2022-04-12 13:30:00|106.14|105.04|105.69|104.59|106.15|105.05|105.52|104.42|467
1649770500000|2022-04-12 13:35:00|105.71|104.61|105.52|104.42|105.73|104.63|105.25|104.15|493
1649770800000|2022-04-12 13:40:00|105.51|104.41|105.64|104.54|105.65|104.55|105.34|104.24|457
1649771100000|2022-04-12 13:45:00|105.63|104.53|105.51|104.41|105.75|104.65|105.51|104.41|443
1649771400000|2022-04-12 13:50:00|105.5|104.4|105.59|104.49|105.69|104.59|105.49|104.39|392
1649771700000|2022-04-12 13:55:00|105.6|104.5|105.61|104.51|105.7|104.6|105.4|104.3|424
1649772000000|2022-04-12 14:00:00|105.63|104.53|105.28|104.18|105.68|104.58|105.21|104.11|451
1649772300000|2022-04-12 14:05:00|105.27|104.17|105.36|104.26|105.47|104.37|105.23|104.13|429
1649772600000|2022-04-12 14:10:00|105.37|104.27|105.43|104.33|105.56|104.46|105.21|104.11|395
1649772900000|2022-04-12 14:15:00|105.42|104.32|105.11|104.01|105.46|104.36|105.06|103.96|498
1649773200000|2022-04-12 14:20:00|105.12|104.02|104.74|103.64|105.44|104.34|104.64|103.54|473
1649773500000|2022-04-12 14:25:00|104.75|103.65|104.39|103.29|104.86|103.76|104.3|103.2|492
1649773800000|2022-04-12 14:30:00|104.4|103.3|104.77|103.67|104.78|103.68|104.35|103.25|507
1649774100000|2022-04-12 14:35:00|104.76|103.66|104.64|103.54|104.95|103.85|104.43|103.33|503
1649774400000|2022-04-12 14:40:00|104.63|103.53|104.55|103.45|104.74|103.64|104.51|103.41|364
1649774700000|2022-04-12 14:45:00|104.56|103.46|104.56|103.46|104.79|103.69|104.48|103.38|396
1649775000000|2022-04-12 14:50:00|104.55|103.45|104.61|103.51|104.62|103.52|104.43|103.33|398
1649775300000|2022-04-12 14:55:00|104.62|103.52|104.64|103.54|104.75|103.65|104.47|103.37|369
1649775600000|2022-04-12 15:00:00|104.63|103.53|104.78|103.68|104.8|103.7|104.51|103.41|368
1649775900000|2022-04-12 15:05:00|104.79|103.69|104.63|103.53|104.85|103.75|104.56|103.46|359
1649776200000|2022-04-12 15:10:00|104.64|103.54|104.82|103.72|104.87|103.77|104.54|103.44|414
1649776500000|2022-04-12 15:15:00|104.86|103.76|104.92|103.82|104.97|103.87|104.81|103.71|342
1649776800000|2022-04-12 15:20:00|104.91|103.81|105.2|104.1|105.22|104.12|104.84|103.74|372
1649777100000|2022-04-12 15:25:00|105.21|104.11|105.32|104.22|105.35|104.25|105.2|104.1|334
1649777400000|2022-04-12 15:30:00|105.33|104.23|105.25|104.15|105.44|104.34|105.19|104.09|372
1649777700000|2022-04-12 15:35:00|105.24|104.14|105.29|104.19|105.42|104.32|105.15|104.05|385
1649778000000|2022-04-12 15:40:00|105.3|104.2|105.44|104.34|105.5|104.4|105.24|104.14|348
1649778300000|2022-04-12 15:45:00|105.43|104.33|105.28|104.18|105.49|104.39|105.23|104.13|324
1649778600000|2022-04-12 15:50:00|105.29|104.19|105.37|104.27|105.43|104.33|105.22|104.12|308
1649778900000|2022-04-12 15:55:00|105.38|104.28|105.11|104.01|105.41|104.31|104.84|103.74|325
1649779200000|2022-04-12 16:00:00|105.12|104.02|105.01|103.91|105.28|104.18|104.91|103.81|419
1649779500000|2022-04-12 16:05:00|105.02|103.92|104.92|103.82|105.11|104.01|104.85|103.75|458
1649779800000|2022-04-12 16:10:00|104.93|103.83|105.03|103.93|105.06|103.96|104.85|103.75|401
1649780100000|2022-04-12 16:15:00|105.04|103.94|105.19|104.09|105.29|104.19|104.94|103.84|435
1649780400000|2022-04-12 16:20:00|105.2|104.1|105.07|103.97|105.23|104.13|105.01|103.91|311
1649780700000|2022-04-12 16:25:00|105.05|103.95|104.63|103.53|105.06|103.96|104.51|103.41|469
1649781000000|2022-04-12 16:30:00|104.64|103.54|104.74|103.64|104.81|103.71|104.55|103.45|418
1649781300000|2022-04-12 16:35:00|104.73|103.63|104.59|103.49|104.83|103.73|104.59|103.49|414
1649781600000|2022-04-12 16:40:00|104.58|103.48|104.6|103.5|104.62|103.52|104.44|103.34|394
1649781900000|2022-04-12 16:45:00|104.59|103.49|104.63|103.53|104.71|103.61|104.54|103.44|306
1649782200000|2022-04-12 16:50:00|104.61|103.51|105.1|104|105.1|104|104.61|103.51|301
1649782500000|2022-04-12 16:55:00|105.09|103.99|105.15|104.05|105.24|104.14|105|103.9|341
1649782800000|2022-04-12 17:00:00|105.14|104.04|105.02|103.92|105.14|104.04|104.85|103.75|354
1649783100000|2022-04-12 17:05:00|105.03|103.93|105.13|104.03|105.26|104.16|104.98|103.88|402
1649783400000|2022-04-12 17:10:00|105.12|104.02|105.13|104.03|105.29|104.19|105.04|103.94|348
1649783700000|2022-04-12 17:15:00|105.12|104.02|105.19|104.09|105.2|104.1|105|103.9|305
1649784000000|2022-04-12 17:20:00|105.18|104.08|105.14|104.04|105.26|104.16|105.07|103.97|345
1649784300000|2022-04-12 17:25:00|105.15|104.05|104.99|103.89|105.15|104.05|104.93|103.83|309
1649784600000|2022-04-12 17:30:00|104.97|103.87|105.06|103.96|105.22|104.12|104.96|103.86|324
1649784900000|2022-04-12 17:35:00|105.05|103.95|104.98|103.88|105.15|104.05|104.98|103.88|307
1649785200000|2022-04-12 17:40:00|104.99|103.89|104.83|103.73|105|103.9|104.8|103.7|317
1649785500000|2022-04-12 17:45:00|104.84|103.74|104.75|103.65|104.87|103.77|104.72|103.62|362
1649785800000|2022-04-12 17:50:00|104.74|103.64|104.7|103.6|104.78|103.68|104.6|103.5|305
1649786100000|2022-04-12 17:55:00|104.69|103.59|104.61|103.51|104.71|103.61|104.58|103.48|221
1649786400000|2022-04-12 18:00:00|104.6|103.5|104.59|103.49|104.62|103.52|104.48|103.38|321
1649786700000|2022-04-12 18:05:00|104.61|103.51|104.57|103.47|104.75|103.65|104.57|103.47|244
1649787000000|2022-04-12 18:10:00|104.58|103.48|104.24|103.14|104.66|103.56|104.22|103.12|315
1649787300000|2022-04-12 18:15:00|104.23|103.13|103.82|102.72|104.24|103.14|103.69|102.59|401
1649787600000|2022-04-12 18:20:00|103.81|102.71|104.06|102.96|104.07|102.97|103.77|102.67|455
1649787900000|2022-04-12 18:25:00|104.04|102.94|103.99|102.89|104.23|103.13|103.98|102.88|334
1649788200000|2022-04-12 18:30:00|103.98|102.88|103.85|102.75|104.2|103.1|103.75|102.65|390
1649788500000|2022-04-12 18:35:00|103.84|102.74|103.72|102.62|104.02|102.92|103.72|102.62|393
1649788800000|2022-04-12 18:40:00|103.73|102.63|103.9|102.8|104.06|102.96|103.7|102.6|429
1649789100000|2022-04-12 18:45:00|103.89|102.79|104.04|102.94|104.12|103.02|103.89|102.79|387
1649789400000|2022-04-12 18:50:00|104.03|102.93|103.96|102.86|104.08|102.98|103.94|102.84|332
1649789700000|2022-04-12 18:55:00|103.95|102.85|103.82|102.72|104.02|102.92|103.82|102.72|334
1649790000000|2022-04-12 19:00:00|103.84|102.74|103.73|102.63|104.35|103.25|103.69|102.59|426
1649790300000|2022-04-12 19:05:00|103.74|102.64|103.53|102.43|103.77|102.67|103.46|102.36|378
1649790600000|2022-04-12 19:10:00|103.55|102.45|103.49|102.39|103.62|102.52|103.38|102.28|347
1649790900000|2022-04-12 19:15:00|103.48|102.38|103.45|102.35|103.58|102.48|103.32|102.22|401
1649791200000|2022-04-12 19:20:00|103.46|102.36|103.54|102.44|103.66|102.56|103.46|102.36|370
1649791500000|2022-04-12 19:25:00|103.53|102.43|103.49|102.39|103.56|102.46|103.36|102.26|396
1649791800000|2022-04-12 19:30:00|103.5|102.4|103.6|102.5|103.62|102.52|103.32|102.22|424
1649792100000|2022-04-12 19:35:00|103.59|102.49|103.92|102.82|103.96|102.86|103.59|102.49|349
1649792400000|2022-04-12 19:40:00|103.91|102.81|103.87|102.77|103.96|102.86|103.84|102.74|324
1649792700000|2022-04-12 19:45:00|103.86|102.76|103.94|102.84|104.01|102.91|103.81|102.71|362
1649793000000|2022-04-12 19:50:00|103.95|102.85|103.52|102.42|103.95|102.85|103.42|102.32|349
1649793300000|2022-04-12 19:55:00|103.53|102.43|103.34|102.24|103.55|102.45|103.19|102.09|413
1649793600000|2022-04-12 20:00:00|103.33|102.23|103.68|102.58|103.89|102.79|103.3|102.2|434
1649793900000|2022-04-12 20:05:00|103.69|102.59|103.81|102.71|103.83|102.73|103.69|102.59|256
1649794200000|2022-04-12 20:10:00|103.82|102.72|103.86|102.76|104.12|103.02|103.6|102.5|376
1649794500000|2022-04-12 20:15:00|103.88|102.78|103.89|102.79|103.9|102.8|103.69|102.59|267
1649794800000|2022-04-12 20:20:00|103.88|102.78|104.09|102.99|104.15|103.05|103.85|102.75|294
1649795100000|2022-04-12 20:25:00|104.07|102.97|103.95|102.85|104.11|103.01|103.88|102.78|220
1649795400000|2022-04-12 20:30:00|103.94|102.84|104.1|103|104.12|103.02|103.89|102.79|299
1649795700000|2022-04-12 20:35:00|104.09|102.99|103.75|102.65|104.1|103|103.63|102.53|368
1649796000000|2022-04-12 20:40:00|103.73|102.63|103.68|102.58|103.84|102.74|103.41|102.31|450
1649796300000|2022-04-12 20:45:00|103.67|102.57|103.75|102.65|103.94|102.84|103.52|102.42|366
1649796600000|2022-04-12 20:50:00|103.76|102.66|103.9|102.8|104.04|102.94|103.65|102.55|347
1649796900000|2022-04-12 20:55:00|103.89|102.79|104.03|102.93|104.1|103|103.89|102.79|291
1649797200000|2022-04-12 21:00:00|104.02|102.92|104.13|103.03|104.13|103.03|104|102.9|98
1649797500000|2022-04-12 21:05:00|104.14|103.04|104.01|102.91|104.21|103.11|103.91|102.81|128
1649797800000|2022-04-12 21:10:00|104.02|102.92|104.36|103.26|104.37|103.27|104|102.9|296
1649798100000|2022-04-12 21:15:00|104.35|103.25|104.1|103|104.37|103.27|104.09|102.99|268
1649798400000|2022-04-12 21:20:00|104.09|102.99|103.96|102.86|104.11|103.01|103.88|102.78|231
1649798700000|2022-04-12 21:25:00|103.97|102.87|104.06|102.96|104.07|102.97|103.91|102.81|172
1649799000000|2022-04-12 21:30:00|104.05|102.95|104.06|102.96|104.07|102.97|104.02|102.92|85
1649799300000|2022-04-12 21:35:00|104.05|102.95|104.06|102.96|104.07|102.97|103.97|102.87|129
1649799600000|2022-04-12 21:40:00|104.05|102.95|104.19|103.09|104.2|103.1|104.03|102.93|141
1649799900000|2022-04-12 21:45:00|104.2|103.1|104.45|103.35|104.47|103.37|104.18|103.08|192
1649800200000|2022-04-12 21:50:00|104.46|103.36|104.37|103.27|104.5|103.4|104.24|103.14|266
1649800500000|2022-04-12 21:55:00|104.36|103.26|104.49|103.39|104.51|103.41|104.36|103.26|240
1649800800000|2022-04-12 22:00:00|104.5|103.4|104.43|103.33|104.5|103.4|104.28|103.18|311
1649801100000|2022-04-12 22:05:00|104.44|103.34|104.13|103.03|104.45|103.35|104.1|103|292
1649801400000|2022-04-12 22:10:00|104.12|103.02|104.36|103.26|104.36|103.26|104.04|102.94|205
1649801700000|2022-04-12 22:15:00|104.37|103.27|104.23|103.13|104.44|103.34|104.19|103.09|229
1649802000000|2022-04-12 22:20:00|104.25|103.15|104.22|103.12|104.28|103.18|104.19|103.09|189
1649802300000|2022-04-12 22:25:00|104.23|103.13|104.14|103.04|104.27|103.17|104.03|102.93|244
1649802600000|2022-04-12 22:30:00|104.15|103.05|104.56|103.46|104.64|103.54|104.05|102.95|396
1649802900000|2022-04-12 22:35:00|104.54|103.44|104.56|103.46|104.6|103.5|104.29|103.19|403
1649803200000|2022-04-12 22:40:00|104.57|103.47|104.21|103.11|104.58|103.48|104.1|103|329
1649803500000|2022-04-12 22:45:00|104.22|103.12|104.23|103.13|104.26|103.16|104.05|102.95|279
1649803800000|2022-04-12 22:50:00|104.22|103.12|104.58|103.48|104.69|103.59|104.2|103.1|394
1649804100000|2022-04-12 22:55:00|104.57|103.47|104.84|103.74|104.96|103.86|104.5|103.4|399
1649804400000|2022-04-12 23:00:00|104.85|103.75|105.05|103.95|105.12|104.02|104.79|103.69|369
1649804700000|2022-04-12 23:05:00|105.06|103.96|105.04|103.94|105.12|104.02|104.87|103.77|424
1649805000000|2022-04-12 23:10:00|105.05|103.95|104.92|103.82|105.06|103.96|104.87|103.77|294
1649805300000|2022-04-12 23:15:00|104.93|103.83|104.93|103.83|104.96|103.86|104.8|103.7|244
1649805600000|2022-04-12 23:20:00|104.94|103.84|105.36|104.26|105.51|104.41|104.89|103.79|394
1649805900000|2022-04-12 23:25:00|105.37|104.27|105.35|104.25|105.5|104.4|105.24|104.14|455
1649806200000|2022-04-12 23:30:00|105.36|104.26|105.53|104.43|105.54|104.44|105.29|104.19|391
1649806500000|2022-04-12 23:35:00|105.52|104.42|105.31|104.21|105.55|104.45|105.26|104.16|336
1649806800000|2022-04-12 23:40:00|105.3|104.2|105.36|104.26|105.44|104.34|105.22|104.12|344
1649807100000|2022-04-12 23:45:00|105.35|104.25|105.52|104.42|105.54|104.44|105.28|104.18|361
1649807400000|2022-04-12 23:50:00|105.53|104.43|105.47|104.37|105.56|104.46|105.42|104.32|278
1649807700000|2022-04-12 23:55:00|105.45|104.35|105.45|104.35|105.47|104.37|105.26|104.16|181
1649808000000|2022-04-13 00:00:00|105.44|104.34|105.3|104.2|105.45|104.35|105.21|104.11|420
1649808300000|2022-04-13 00:05:00|105.29|104.19|105.6|104.5|105.63|104.53|105.24|104.14|319
1649808600000|2022-04-13 00:10:00|105.59|104.49|105.73|104.63|105.76|104.66|105.43|104.33|327
1649808900000|2022-04-13 00:15:00|105.74|104.64|105.42|104.32|105.74|104.64|105.36|104.26|317
1649809200000|2022-04-13 00:20:00|105.43|104.33|105.46|104.36|105.53|104.43|105.32|104.22|290
1649809500000|2022-04-13 00:25:00|105.45|104.35|105.36|104.26|105.56|104.46|105.34|104.24|261
1649809800000|2022-04-13 00:30:00|105.37|104.27|105.43|104.33|105.48|104.38|105.2|104.1|283
1649810100000|2022-04-13 00:35:00|105.45|104.35|105.55|104.45|105.55|104.45|105.38|104.28|337
1649810400000|2022-04-13 00:40:00|105.54|104.44|105.47|104.37|105.55|104.45|105.41|104.31|284
1649810700000|2022-04-13 00:45:00|105.48|104.38|105.33|104.23|105.53|104.43|105.26|104.16|265
1649811000000|2022-04-13 00:50:00|105.34|104.24|105.15|104.05|105.38|104.28|105|103.9|332
1649811300000|2022-04-13 00:55:00|105.14|104.04|105.11|104.01|105.22|104.12|104.99|103.89|307
1649811600000|2022-04-13 01:00:00|105.1|104|105.02|103.92|105.16|104.06|105.01|103.91|281
1649811900000|2022-04-13 01:05:00|105|103.9|104.78|103.68|105.12|104.02|104.75|103.65|310
1649812200000|2022-04-13 01:10:00|104.76|103.66|104.94|103.84|104.99|103.89|104.75|103.65|320
1649812500000|2022-04-13 01:15:00|104.95|103.85|104.86|103.76|105.01|103.91|104.72|103.62|307
1649812800000|2022-04-13 01:20:00|104.87|103.77|104.76|103.66|104.92|103.82|104.73|103.63|310
1649813100000|2022-04-13 01:25:00|104.77|103.67|104.67|103.57|104.87|103.77|104.56|103.46|295
1649813400000|2022-04-13 01:30:00|104.68|103.58|104.82|103.72|104.9|103.8|104.61|103.51|303
1649813700000|2022-04-13 01:35:00|104.83|103.73|105|103.9|105.05|103.95|104.8|103.7|340
1649814000000|2022-04-13 01:40:00|105.01|103.91|105.03|103.93|105.16|104.06|104.98|103.88|208
1649814300000|2022-04-13 01:45:00|105.05|103.95|104.97|103.87|105.11|104.01|104.87|103.77|271
1649814600000|2022-04-13 01:50:00|104.96|103.86|105.13|104.03|105.22|104.12|104.94|103.84|263
1649814900000|2022-04-13 01:55:00|105.14|104.04|105.24|104.14|105.24|104.14|105.11|104.01|141
1649815200000|2022-04-13 02:00:00|105.25|104.15|105.39|104.29|105.4|104.3|105.18|104.08|154
1649815500000|2022-04-13 02:05:00|105.4|104.3|105.44|104.34|105.53|104.43|105.33|104.23|158
1649815800000|2022-04-13 02:10:00|105.43|104.33|105.53|104.43|105.98|104.88|105.33|104.23|319
1649816100000|2022-04-13 02:15:00|105.54|104.44|105.07|103.97|105.62|104.52|104.88|103.78|372
1649816400000|2022-04-13 02:20:00|105.06|103.96|105.02|103.92|105.21|104.11|104.98|103.88|257
1649816700000|2022-04-13 02:25:00|105.03|103.93|105.14|104.04|105.15|104.05|104.99|103.89|288
1649817000000|2022-04-13 02:30:00|105.15|104.05|105.47|104.37|105.52|104.42|105.13|104.03|312
1649817300000|2022-04-13 02:35:00|105.48|104.38|106.14|105.04|106.21|105.11|105.33|104.23|576
1649817600000|2022-04-13 02:40:00|106.11|105.01|105.54|104.44|106.13|105.03|105.2|104.1|483
1649817900000|2022-04-13 02:45:00|105.53|104.43|105.51|104.41|105.53|104.43|105.23|104.13|356
1649818200000|2022-04-13 02:50:00|105.5|104.4|105.43|104.33|105.54|104.44|105.36|104.26|268
1649818500000|2022-04-13 02:55:00|105.42|104.32|105.33|104.23|105.46|104.36|105.21|104.11|256
1649818800000|2022-04-13 03:00:00|105.34|104.24|105.53|104.43|105.54|104.44|105.26|104.16|334
1649819100000|2022-04-13 03:05:00|105.52|104.42|105.53|104.43|105.57|104.47|105.32|104.22|338
1649819400000|2022-04-13 03:10:00|105.52|104.42|105.61|104.51|105.62|104.52|105.49|104.39|266
1649819700000|2022-04-13 03:15:00|105.6|104.5|105.75|104.65|105.76|104.66|105.48|104.38|337
1649820000000|2022-04-13 03:20:00|105.74|104.64|105.85|104.75|105.87|104.77|105.68|104.58|350
1649820300000|2022-04-13 03:25:00|105.84|104.74|105.74|104.64|105.86|104.76|105.67|104.57|251
1649820600000|2022-04-13 03:30:00|105.75|104.65|105.76|104.66|105.84|104.74|105.61|104.51|270
1649820900000|2022-04-13 03:35:00|105.75|104.65|105.8|104.7|105.82|104.72|105.73|104.63|202
1649821200000|2022-04-13 03:40:00|105.81|104.71|105.73|104.63|105.83|104.73|105.72|104.62|131
1649821500000|2022-04-13 03:45:00|105.74|104.64|105.55|104.45|105.75|104.65|105.49|104.39|280
1649821800000|2022-04-13 03:50:00|105.54|104.44|105.52|104.42|105.64|104.54|105.49|104.39|244
1649822100000|2022-04-13 03:55:00|105.53|104.43|105.59|104.49|105.62|104.52|105.49|104.39|200
1649822400000|2022-04-13 04:00:00|105.6|104.5|105.5|104.4|105.78|104.68|105.48|104.38|243
1649822700000|2022-04-13 04:05:00|105.51|104.41|105.58|104.48|105.6|104.5|105.46|104.36|157
1649823000000|2022-04-13 04:10:00|105.59|104.49|105.45|104.35|105.59|104.49|105.43|104.33|235
1649823300000|2022-04-13 04:15:00|105.44|104.34|105.47|104.37|105.62|104.52|105.43|104.33|250
1649823600000|2022-04-13 04:20:00|105.46|104.36|105.5|104.4|105.52|104.42|105.42|104.32|202
1649823900000|2022-04-13 04:25:00|105.51|104.41|105.44|104.34|105.54|104.44|105.35|104.25|243
1649824200000|2022-04-13 04:30:00|105.45|104.35|105.59|104.49|105.64|104.54|105.38|104.28|246
1649824500000|2022-04-13 04:35:00|105.58|104.48|105.51|104.41|105.62|104.52|105.5|104.4|188
1649824800000|2022-04-13 04:40:00|105.52|104.42|105.51|104.41|105.52|104.42|105.39|104.29|226
1649825100000|2022-04-13 04:45:00|105.5|104.4|105.79|104.69|105.82|104.72|105.49|104.39|308
1649825400000|2022-04-13 04:50:00|105.78|104.68|105.73|104.63|105.8|104.7|105.66|104.56|249
1649825700000|2022-04-13 04:55:00|105.74|104.64|105.88|104.78|105.9|104.8|105.72|104.62|221
1649826000000|2022-04-13 05:00:00|105.89|104.79|105.91|104.81|105.95|104.85|105.76|104.66|253
1649826300000|2022-04-13 05:05:00|105.92|104.82|105.81|104.71|105.93|104.83|105.78|104.68|178
1649826600000|2022-04-13 05:10:00|105.79|104.69|105.79|104.69|105.84|104.74|105.73|104.63|188
1649826900000|2022-04-13 05:15:00|105.8|104.7|105.83|104.73|105.85|104.75|105.72|104.62|198
1649827200000|2022-04-13 05:20:00|105.82|104.72|105.75|104.65|105.92|104.82|105.74|104.64|205
1649827500000|2022-04-13 05:25:00|105.77|104.67|105.84|104.74|105.85|104.75|105.71|104.61|183
1649827800000|2022-04-13 05:30:00|105.83|104.73|105.95|104.85|105.95|104.85|105.8|104.7|209
1649828100000|2022-04-13 05:35:00|105.94|104.84|105.98|104.88|106.05|104.95|105.92|104.82|276
1649828400000|2022-04-13 05:40:00|106|104.9|106|104.9|106.03|104.93|105.92|104.82|218
1649828700000|2022-04-13 05:45:00|105.99|104.89|106.12|105.02|106.14|105.04|105.94|104.84|251
1649829000000|2022-04-13 05:50:00|106.13|105.03|106.26|105.16|106.29|105.19|106.08|104.98|240
1649829300000|2022-04-13 05:55:00|106.25|105.15|106.15|105.05|106.27|105.17|106.13|105.03|166
1649829600000|2022-04-13 06:00:00|106.16|105.06|106.04|104.94|106.18|105.08|106.04|104.94|126
1649829900000|2022-04-13 06:05:00|106.05|104.95|106.04|104.94|106.07|104.97|106.01|104.91|117
1649830200000|2022-04-13 06:10:00|106.03|104.93|106.09|104.99|106.11|105.01|106.02|104.92|109
1649830500000|2022-04-13 06:15:00|106.08|104.98|105.94|104.84|106.08|104.98|105.93|104.83|139
1649830800000|2022-04-13 06:20:00|105.93|104.83|105.82|104.72|105.94|104.84|105.79|104.69|95
1649831100000|2022-04-13 06:25:00|105.81|104.71|105.83|104.73|105.92|104.82|105.8|104.7|75
1649831400000|2022-04-13 06:30:00|105.84|104.74|105.77|104.67|105.91|104.81|105.75|104.65|87
1649831700000|2022-04-13 06:35:00|105.78|104.68|105.82|104.72|105.93|104.83|105.78|104.68|122
1649832000000|2022-04-13 06:40:00|105.83|104.73|105.64|104.54|105.91|104.81|105.64|104.54|155
1649832300000|2022-04-13 06:45:00|105.65|104.55|105.65|104.55|105.82|104.72|105.61|104.51|134
1649832600000|2022-04-13 06:50:00|105.66|104.56|105.24|104.14|105.72|104.62|105.11|104.01|368
1649832900000|2022-04-13 06:55:00|105.25|104.15|105.48|104.38|105.49|104.39|105.23|104.13|194
1649833200000|2022-04-13 07:00:00|105.47|104.37|105.6|104.5|105.62|104.52|105.38|104.28|337
1649833500000|2022-04-13 07:05:00|105.59|104.49|105.16|104.06|105.62|104.52|104.97|103.87|378
1649833800000|2022-04-13 07:10:00|105.14|104.04|105.2|104.1|105.34|104.24|104.52|103.42|493
1649834100000|2022-04-13 07:15:00|105.21|104.11|105.25|104.15|105.52|104.42|105.12|104.02|460
1649834400000|2022-04-13 07:20:00|105.26|104.16|105.41|104.31|105.54|104.44|105.2|104.1|400
1649834700000|2022-04-13 07:25:00|105.4|104.3|105.46|104.36|105.53|104.43|105.36|104.26|388
1649835000000|2022-04-13 07:30:00|105.47|104.37|105.47|104.37|105.49|104.39|105.41|104.31|238
1649835300000|2022-04-13 07:35:00|105.46|104.36|105.48|104.38|105.59|104.49|105.43|104.33|271
1649835600000|2022-04-13 07:40:00|105.47|104.37|105.8|104.7|105.82|104.72|105.47|104.37|323
1649835900000|2022-04-13 07:45:00|105.81|104.71|105.98|104.88|105.99|104.89|105.73|104.63|245
1649836200000|2022-04-13 07:50:00|105.99|104.89|105.81|104.71|105.99|104.89|105.79|104.69|310
1649836500000|2022-04-13 07:55:00|105.82|104.72|105.9|104.8|105.9|104.8|105.75|104.65|158
1649836800000|2022-04-13 08:00:00|105.91|104.81|106.01|104.91|106.05|104.95|105.9|104.8|353
1649837100000|2022-04-13 08:05:00|105.99|104.89|106.04|104.94|106.1|105|105.95|104.85|294
1649837400000|2022-04-13 08:10:00|106.05|104.95|105.94|104.84|106.06|104.96|105.82|104.72|266
1649837700000|2022-04-13 08:15:00|105.93|104.83|105.78|104.68|106.02|104.92|105.66|104.56|214
1649838000000|2022-04-13 08:20:00|105.77|104.67|105.8|104.7|105.86|104.76|105.77|104.67|163
1649838300000|2022-04-13 08:25:00|105.79|104.69|105.79|104.69|105.83|104.73|105.74|104.64|236
1649838600000|2022-04-13 08:30:00|105.8|104.7|105.9|104.8|105.96|104.86|105.77|104.67|206
1649838900000|2022-04-13 08:35:00|105.91|104.81|106|104.9|106.03|104.93|105.83|104.73|197
1649839200000|2022-04-13 08:40:00|106.01|104.91|105.98|104.88|106.12|105.02|105.98|104.88|212
1649839500000|2022-04-13 08:45:00|106|104.9|106.04|104.94|106.18|105.08|105.98|104.88|267
1649839800000|2022-04-13 08:50:00|106.05|104.95|106.08|104.98|106.19|105.09|106.03|104.93|215
1649840100000|2022-04-13 08:55:00|106.09|104.99|106.45|105.35|106.63|105.53|106.08|104.98|433
1649840400000|2022-04-13 09:00:00|106.46|105.36|106.5|105.4|106.8|105.7|106.43|105.33|355
1649840700000|2022-04-13 09:05:00|106.51|105.41|106.5|105.4|106.52|105.42|106.45|105.35|202
1649841000000|2022-04-13 09:10:00|106.49|105.39|106.58|105.48|106.61|105.51|106.46|105.36|160
1649841300000|2022-04-13 09:15:00|106.57|105.47|106.41|105.31|106.57|105.47|106.38|105.28|243
1649841600000|2022-04-13 09:20:00|106.42|105.32|107.6|106.5|107.61|106.51|106.4|105.3|482
1649841900000|2022-04-13 09:25:00|107.59|106.49|107.5|106.4|107.6|106.5|107.19|106.09|395
1649842200000|2022-04-13 09:30:00|107.51|106.41|107.4|106.3|107.51|106.41|107.15|106.05|416
1649842500000|2022-04-13 09:35:00|107.41|106.31|107.49|106.39|107.53|106.43|107.23|106.13|386
1649842800000|2022-04-13 09:40:00|107.48|106.38|107.28|106.18|107.5|106.4|107.26|106.16|359
1649843100000|2022-04-13 09:45:00|107.27|106.17|107.41|106.31|107.49|106.39|107.26|106.16|320
1649843400000|2022-04-13 09:50:00|107.42|106.32|107.5|106.4|107.63|106.53|107.41|106.31|377
1649843700000|2022-04-13 09:55:00|107.51|106.41|107.36|106.26|107.53|106.43|107.29|106.19|186
1649844000000|2022-04-13 10:00:00|107.35|106.25|107.75|106.65|107.88|106.78|107.34|106.24|322
1649844300000|2022-04-13 10:05:00|107.74|106.64|107.53|106.43|107.8|106.7|107.42|106.32|342
1649844600000|2022-04-13 10:10:00|107.52|106.42|107.51|106.41|107.65|106.55|107.51|106.41|302
1649844900000|2022-04-13 10:15:00|107.52|106.42|107.32|106.22|107.54|106.44|107.19|106.09|432
1649845200000|2022-04-13 10:20:00|107.31|106.21|107.05|105.95|107.39|106.29|107.01|105.91|284
1649845500000|2022-04-13 10:25:00|107.04|105.94|106.74|105.64|107.11|106.01|106.69|105.59|461
1649845800000|2022-04-13 10:30:00|106.75|105.65|106.54|105.44|106.95|105.85|106.21|105.11|540
1649846100000|2022-04-13 10:35:00|106.55|105.45|107.01|105.91|107.02|105.92|106.48|105.38|439
1649846400000|2022-04-13 10:40:00|107|105.9|106.81|105.71|107.02|105.92|106.72|105.62|359
1649846700000|2022-04-13 10:45:00|106.82|105.72|106.93|105.83|107.1|106|106.81|105.71|352
1649847000000|2022-04-13 10:50:00|106.92|105.82|106.72|105.62|107.03|105.93|106.62|105.52|397
1649847300000|2022-04-13 10:55:00|106.71|105.61|106.73|105.63|106.82|105.72|106.6|105.5|300
1649847600000|2022-04-13 11:00:00|106.74|105.64|106.73|105.63|106.93|105.83|106.73|105.63|367
1649847900000|2022-04-13 11:05:00|106.71|105.61|106.77|105.67|106.88|105.78|106.7|105.6|243
1649848200000|2022-04-13 11:10:00|106.78|105.68|106.81|105.71|106.9|105.8|106.77|105.67|205
1649848500000|2022-04-13 11:15:00|106.82|105.72|107.24|106.14|107.24|106.14|106.81|105.71|343
1649848800000|2022-04-13 11:20:00|107.23|106.13|107.37|106.27|107.38|106.28|107.2|106.1|239
1649849100000|2022-04-13 11:25:00|107.36|106.26|107.67|106.57|107.68|106.58|107.35|106.25|371
1649849400000|2022-04-13 11:30:00|107.68|106.58|107.74|106.64|107.82|106.72|107.48|106.38|343
1649849700000|2022-04-13 11:35:00|107.75|106.65|108.22|107.12|108.25|107.15|107.63|106.53|403
1649850000000|2022-04-13 11:40:00|108.21|107.11|107.85|106.75|108.23|107.13|107.79|106.69|392
1649850300000|2022-04-13 11:45:00|107.86|106.76|108.24|107.14|108.33|107.23|107.71|106.61|431
1649850600000|2022-04-13 11:50:00|108.25|107.15|108.33|107.23|108.42|107.32|108.19|107.09|333
1649850900000|2022-04-13 11:55:00|108.31|107.21|107.73|106.63|108.32|107.22|107.73|106.63|457
1649851200000|2022-04-13 12:00:00|107.74|106.64|107.78|106.68|107.95|106.85|107.58|106.48|609
1649851500000|2022-04-13 12:05:00|107.76|106.66|107.97|106.87|108.11|107.01|107.7|106.6|517
1649851800000|2022-04-13 12:10:00|107.96|106.86|108.02|106.92|108.04|106.94|107.84|106.74|362
1649852100000|2022-04-13 12:15:00|108.04|106.94|108.05|106.95|108.15|107.05|107.89|106.79|436
1649852400000|2022-04-13 12:20:00|108.04|106.94|107.79|106.69|108.05|106.95|107.67|106.57|387
1649852700000|2022-04-13 12:25:00|107.8|106.7|107.65|106.55|107.84|106.74|107.62|106.52|298
1649853000000|2022-04-13 12:30:00|107.66|106.56|107.61|106.51|107.74|106.64|107.47|106.37|363
1649853300000|2022-04-13 12:35:00|107.6|106.5|107.55|106.45|107.62|106.52|107.5|106.4|286
1649853600000|2022-04-13 12:40:00|107.54|106.44|107.79|106.69|107.83|106.73|107.54|106.44|266
1649853900000|2022-04-13 12:45:00|107.8|106.7|107.68|106.58|107.85|106.75|107.65|106.55|280
1649854200000|2022-04-13 12:50:00|107.67|106.57|107.67|106.57|107.94|106.84|107.59|106.49|355
1649854500000|2022-04-13 12:55:00|107.68|106.58|107.34|106.24|107.7|106.6|107.33|106.23|339
1649854800000|2022-04-13 13:00:00|107.33|106.23|107.2|106.1|107.45|106.35|106.96|105.86|404
1649855100000|2022-04-13 13:05:00|107.19|106.09|108.19|107.09|108.36|107.26|107.13|106.03|569
1649855400000|2022-04-13 13:10:00|108.18|107.08|108.17|107.07|108.31|107.21|108|106.9|519
1649855700000|2022-04-13 13:15:00|108.16|107.06|108.64|107.54|108.66|107.56|108.15|107.05|562
1649856000000|2022-04-13 13:20:00|108.63|107.53|109.53|108.43|109.58|108.48|108.62|107.52|683
1649856300000|2022-04-13 13:25:00|109.54|108.44|109.46|108.36|109.57|108.47|109.38|108.28|542
1649856600000|2022-04-13 13:30:00|109.47|108.37|109.41|108.31|109.64|108.54|109.18|108.08|650
1649856900000|2022-04-13 13:35:00|109.4|108.3|109.6|108.5|109.76|108.66|109.4|108.3|598
1649857200000|2022-04-13 13:40:00|109.61|108.51|109.82|108.72|109.95|108.85|109.47|108.37|604
1649857500000|2022-04-13 13:45:00|109.81|108.71|109.7|108.6|109.97|108.87|109.56|108.46|640
1649857800000|2022-04-13 13:50:00|109.71|108.61|110.24|109.14|110.33|109.23|109.66|108.56|670
1649858100000|2022-04-13 13:55:00|110.26|109.16|110.4|109.3|110.54|109.44|110.13|109.03|592
1649858400000|2022-04-13 14:00:00|110.41|109.31|110.1|109|110.42|109.32|109.98|108.88|523
1649858700000|2022-04-13 14:05:00|110.11|109.01|110.1|109|110.33|109.23|110.1|109|501
1649859000000|2022-04-13 14:10:00|110.09|108.99|110.37|109.27|110.39|109.29|110.04|108.94|464
1649859300000|2022-04-13 14:15:00|110.38|109.28|110.61|109.51|111.01|109.91|110.37|109.27|642
1649859600000|2022-04-13 14:20:00|110.6|109.5|110.45|109.35|110.61|109.51|110.3|109.2|548
1649859900000|2022-04-13 14:25:00|110.44|109.34|109.57|108.47|110.5|109.4|109.55|108.45|531
1649860200000|2022-04-13 14:30:00|109.58|108.48|109.52|108.42|109.7|108.6|109.28|108.18|578
1649860500000|2022-04-13 14:35:00|109.51|108.41|109.54|108.44|109.72|108.62|109.43|108.33|507
1649860800000|2022-04-13 14:40:00|109.55|108.45|109.72|108.62|109.72|108.62|109.46|108.36|461
1649861100000|2022-04-13 14:45:00|109.71|108.61|109.61|108.51|109.86|108.76|109.61|108.51|482
1649861400000|2022-04-13 14:50:00|109.62|108.52|110.13|109.03|110.2|109.1|109.55|108.45|464
1649861700000|2022-04-13 14:55:00|110.14|109.04|110.2|109.1|110.28|109.18|110.01|108.91|451
1649862000000|2022-04-13 15:00:00|110.21|109.11|110.49|109.39|110.52|109.42|110.2|109.1|538
1649862300000|2022-04-13 15:05:00|110.48|109.38|110.55|109.45|110.64|109.54|110.36|109.26|447
1649862600000|2022-04-13 15:10:00|110.56|109.46|110.48|109.38|110.56|109.46|110.37|109.27|371
1649862900000|2022-04-13 15:15:00|110.49|109.39|110.42|109.32|110.54|109.44|110.32|109.22|350
1649863200000|2022-04-13 15:20:00|110.41|109.31|110.82|109.72|111.01|109.91|110.39|109.29|484
1649863500000|2022-04-13 15:25:00|110.89|109.79|110.81|109.71|110.96|109.86|110.61|109.51|529
1649863800000|2022-04-13 15:30:00|110.8|109.7|110.77|109.67|110.95|109.85|110.67|109.57|481
1649864100000|2022-04-13 15:35:00|110.78|109.68|110.8|109.7|110.82|109.72|110.55|109.45|442
1649864400000|2022-04-13 15:40:00|110.81|109.71|110.66|109.56|110.82|109.72|110.6|109.5|361
1649864700000|2022-04-13 15:45:00|110.64|109.54|110.8|109.7|110.86|109.76|110.59|109.49|423
1649865000000|2022-04-13 15:50:00|110.79|109.69|110.77|109.67|110.82|109.72|110.65|109.55|331
1649865300000|2022-04-13 15:55:00|110.78|109.68|110.76|109.66|111|109.9|110.71|109.61|373
1649865600000|2022-04-13 16:00:00|110.75|109.65|110.83|109.73|110.93|109.83|110.5|109.4|423
1649865900000|2022-04-13 16:05:00|110.82|109.72|110.85|109.75|110.9|109.8|110.7|109.6|314
1649866200000|2022-04-13 16:10:00|110.84|109.74|110.83|109.73|110.87|109.77|110.74|109.64|232
1649866500000|2022-04-13 16:15:00|110.82|109.72|110.72|109.62|110.94|109.84|110.61|109.51|400
1649866800000|2022-04-13 16:20:00|110.73|109.63|110.54|109.44|110.73|109.63|110.46|109.36|295
1649867100000|2022-04-13 16:25:00|110.53|109.43|110.38|109.28|110.61|109.51|110.37|109.27|428
1649867400000|2022-04-13 16:30:00|110.39|109.29|109.92|108.82|110.47|109.37|109.75|108.65|377
1649867700000|2022-04-13 16:35:00|109.91|108.81|109.81|108.71|110.19|109.09|109.76|108.66|415
1649868000000|2022-04-13 16:40:00|109.82|108.72|109.93|108.83|110.06|108.96|109.82|108.72|415
1649868300000|2022-04-13 16:45:00|109.94|108.84|109.84|108.74|110.16|109.06|109.8|108.7|466
1649868600000|2022-04-13 16:50:00|109.86|108.76|109.96|108.86|110.2|109.1|109.81|108.71|525
1649868900000|2022-04-13 16:55:00|109.98|108.88|110.24|109.14|110.34|109.24|109.97|108.87|480
1649869200000|2022-04-13 17:00:00|110.22|109.12|109.81|108.71|110.25|109.15|109.79|108.69|493
1649869500000|2022-04-13 17:05:00|109.82|108.72|110.02|108.92|110.13|109.03|109.82|108.72|452
1649869800000|2022-04-13 17:10:00|110.01|108.91|109.83|108.73|110.06|108.96|109.82|108.72|383
1649870100000|2022-04-13 17:15:00|109.84|108.74|109.96|108.86|110.05|108.95|109.83|108.73|319
1649870400000|2022-04-13 17:20:00|109.97|108.87|109.99|108.89|110.11|109.01|109.93|108.83|291
1649870700000|2022-04-13 17:25:00|109.98|108.88|110.06|108.96|110.07|108.97|109.97|108.87|313
1649871000000|2022-04-13 17:30:00|110.05|108.95|109.69|108.59|110.15|109.05|109.68|108.58|324
1649871300000|2022-04-13 17:35:00|109.68|108.58|109.89|108.79|109.94|108.84|109.68|108.58|416
1649871600000|2022-04-13 17:40:00|109.9|108.8|109.91|108.81|109.95|108.85|109.89|108.79|205
1649871900000|2022-04-13 17:45:00|109.9|108.8|110.09|108.99|110.34|109.24|109.81|108.71|373
1649872200000|2022-04-13 17:50:00|110.08|108.98|110.12|109.02|110.22|109.12|110.07|108.97|294
1649872500000|2022-04-13 17:55:00|110.11|109.01|110.25|109.15|110.26|109.16|110.11|109.01|276
1649872800000|2022-04-13 18:00:00|110.24|109.14|110.12|109.02|110.26|109.16|110.02|108.92|324
1649873100000|2022-04-13 18:05:00|110.13|109.03|110.17|109.07|110.24|109.14|110.1|109|339
1649873400000|2022-04-13 18:10:00|110.18|109.08|110.14|109.04|110.18|109.08|110.06|108.96|241
1649873700000|2022-04-13 18:15:00|110.13|109.03|110.05|108.95|110.15|109.05|109.93|108.83|292
1649874000000|2022-04-13 18:20:00|110.06|108.96|110.27|109.17|110.31|109.21|110.05|108.95|342
1649874300000|2022-04-13 18:25:00|110.26|109.16|110.12|109.02|110.32|109.22|110.12|109.02|370
1649874600000|2022-04-13 18:30:00|110.13|109.03|110.26|109.16|110.26|109.16|110.13|109.03|236
1649874900000|2022-04-13 18:35:00|110.25|109.15|110.19|109.09|110.32|109.22|110.17|109.07|289
1649875200000|2022-04-13 18:40:00|110.18|109.08|110.27|109.17|110.36|109.26|110.18|109.08|253
1649875500000|2022-04-13 18:45:00|110.26|109.16|110.35|109.25|110.4|109.3|110.15|109.05|337
1649875800000|2022-04-13 18:50:00|110.36|109.26|110.38|109.28|110.45|109.35|110.28|109.18|396
1649876100000|2022-04-13 18:55:00|110.37|109.27|110.41|109.31|110.42|109.32|110.26|109.16|267
1649876400000|2022-04-13 19:00:00|110.42|109.32|110.45|109.35|110.45|109.35|110.2|109.1|372
1649876700000|2022-04-13 19:05:00|110.44|109.34|110.3|109.2|110.63|109.53|110.3|109.2|504
1649877000000|2022-04-13 19:10:00|110.31|109.21|110.13|109.03|110.31|109.21|110.11|109.01|351
1649877300000|2022-04-13 19:15:00|110.12|109.02|110.17|109.07|110.21|109.11|110.09|108.99|226
1649877600000|2022-04-13 19:20:00|110.18|109.08|110.18|109.08|110.21|109.11|110.08|108.98|212
1649877900000|2022-04-13 19:25:00|110.19|109.09|110.32|109.22|110.33|109.23|110.18|109.08|305
1649878200000|2022-04-13 19:30:00|110.33|109.23|110.39|109.29|110.41|109.31|110.31|109.21|241
1649878500000|2022-04-13 19:35:00|110.38|109.28|110.14|109.04|110.4|109.3|110.13|109.03|324
1649878800000|2022-04-13 19:40:00|110.13|109.03|110.13|109.03|110.21|109.11|110|108.9|283
1649879100000|2022-04-13 19:45:00|110.15|109.05|110.05|108.95|110.19|109.09|109.97|108.87|325
1649879400000|2022-04-13 19:50:00|110.06|108.96|110.01|108.91|110.13|109.03|109.92|108.82|476
1649879700000|2022-04-13 19:55:00|110.02|108.92|110.01|108.91|110.13|109.03|109.93|108.83|357
1649880000000|2022-04-13 20:00:00|110|108.9|110.34|109.24|110.37|109.27|109.97|108.87|314
1649880300000|2022-04-13 20:05:00|110.35|109.25|110.26|109.16|110.37|109.27|110.17|109.07|228
1649880600000|2022-04-13 20:10:00|110.27|109.17|110.33|109.23|110.36|109.26|110.22|109.12|280
1649880900000|2022-04-13 20:15:00|110.35|109.25|110.38|109.28|110.43|109.33|110.26|109.16|337
1649881200000|2022-04-13 20:20:00|110.39|109.29|110.43|109.33|110.52|109.42|110.35|109.25|305
1649881500000|2022-04-13 20:25:00|110.42|109.32|110.39|109.29|110.43|109.33|110.28|109.18|305
1649881800000|2022-04-13 20:30:00|110.4|109.3|110.66|109.56|110.68|109.58|110.32|109.22|246
1649882100000|2022-04-13 20:35:00|110.65|109.55|110.56|109.46|110.7|109.6|110.54|109.44|241
1649882400000|2022-04-13 20:40:00|110.57|109.47|110.53|109.43|110.63|109.53|110.49|109.39|234
1649882700000|2022-04-13 20:45:00|110.52|109.42|111.03|109.93|111.04|109.94|110.43|109.33|314
1649883000000|2022-04-13 20:50:00|111.02|109.92|110.86|109.76|111.04|109.94|110.85|109.75|333
1649883300000|2022-04-13 20:55:00|110.85|109.75|110.74|109.64|110.87|109.77|110.67|109.57|292
1649883600000|2022-04-13 21:00:00|110.73|109.63|110.71|109.61|110.79|109.69|110.66|109.56|165
1649883900000|2022-04-13 21:05:00|110.7|109.6|110.59|109.49|110.72|109.62|110.59|109.49|93
1649884200000|2022-04-13 21:10:00|110.6|109.5|110.59|109.49|110.65|109.55|110.59|109.49|140
1649884500000|2022-04-13 21:15:00|110.6|109.5|110.72|109.62|110.74|109.64|110.58|109.48|179
1649884800000|2022-04-13 21:20:00|110.73|109.63|110.9|109.8|111.12|110.02|110.73|109.63|357
1649885100000|2022-04-13 21:25:00|110.89|109.79|110.71|109.61|110.91|109.81|110.71|109.61|265
1649885400000|2022-04-13 21:30:00|110.72|109.62|110.56|109.46|110.72|109.62|110.52|109.42|275
1649885700000|2022-04-13 21:35:00|110.57|109.47|110.65|109.55|110.71|109.61|110.57|109.47|288
1649886000000|2022-04-13 21:40:00|110.63|109.53|110.6|109.5|110.65|109.55|110.6|109.5|174
1649886300000|2022-04-13 21:45:00|110.62|109.52|110.82|109.72|110.88|109.78|110.41|109.31|407
1649886600000|2022-04-13 21:50:00|110.83|109.73|111.03|109.93|111.04|109.94|110.79|109.69|287
1649886900000|2022-04-13 21:55:00|111.02|109.92|111.02|109.92|111.04|109.94|110.89|109.79|293
1649887200000|2022-04-13 22:00:00|111.03|109.93|110.81|109.71|111.03|109.93|110.79|109.69|277
1649887500000|2022-04-13 22:05:00|110.8|109.7|110.68|109.58|110.86|109.76|110.67|109.57|266
1649887800000|2022-04-13 22:10:00|110.7|109.6|110.76|109.66|110.78|109.68|110.68|109.58|224
1649888100000|2022-04-13 22:15:00|110.75|109.65|110.5|109.4|110.76|109.66|110.45|109.35|254
1649888400000|2022-04-13 22:20:00|110.49|109.39|110.61|109.51|110.63|109.53|110.48|109.38|237
1649888700000|2022-04-13 22:25:00|110.62|109.52|110.72|109.62|110.74|109.64|110.62|109.52|256
1649889000000|2022-04-13 22:30:00|110.71|109.61|111.04|109.94|111.04|109.94|110.7|109.6|255
1649889300000|2022-04-13 22:35:00|111.03|109.93|111.04|109.94|111.09|109.99|110.97|109.87|323
1649889600000|2022-04-13 22:40:00|111.05|109.95|111.22|110.12|111.28|110.18|110.99|109.89|336
1649889900000|2022-04-13 22:45:00|111.23|110.13|111.34|110.24|111.36|110.26|111.14|110.04|332
1649890200000|2022-04-13 22:50:00|111.33|110.23|111.13|110.03|111.36|110.26|111.08|109.98|254
1649890500000|2022-04-13 22:55:00|111.14|110.04|111.19|110.09|111.21|110.11|111.06|109.96|266
1649890800000|2022-04-13 23:00:00|111.18|110.08|110.84|109.74|111.3|110.2|110.83|109.73|338
1649891100000|2022-04-13 23:05:00|110.86|109.76|110.71|109.61|110.86|109.76|110.66|109.56|354
1649891400000|2022-04-13 23:10:00|110.7|109.6|110.93|109.83|110.97|109.87|110.69|109.59|279
1649891700000|2022-04-13 23:15:00|110.91|109.81|110.85|109.75|111|109.9|110.81|109.71|340
1649892000000|2022-04-13 23:20:00|110.84|109.74|110.98|109.88|111|109.9|110.83|109.73|223
1649892300000|2022-04-13 23:25:00|110.97|109.87|111.09|109.99|111.21|110.11|110.96|109.86|324
1649892600000|2022-04-13 23:30:00|111.11|110.01|111.05|109.95|111.24|110.14|111.03|109.93|318
1649892900000|2022-04-13 23:35:00|111.04|109.94|111.04|109.94|111.1|110|111|109.9|262
1649893200000|2022-04-13 23:40:00|111.05|109.95|111.04|109.94|111.16|110.06|111.02|109.92|219
1649893500000|2022-04-13 23:45:00|111.05|109.95|110.82|109.72|111.13|110.03|110.78|109.68|310
1649893800000|2022-04-13 23:50:00|110.83|109.73|110.87|109.77|110.91|109.81|110.79|109.69|261
1649894100000|2022-04-13 23:55:00|110.89|109.79|111.13|110.03|111.18|110.08|110.81|109.71|211
1649894400000|2022-04-14 00:00:00|111.12|110.02|111.14|110.04|111.27|110.17|110.97|109.87|308
1649894700000|2022-04-14 00:05:00|111.15|110.05|111.28|110.18|111.51|110.41|111.15|110.05|306
1649895000000|2022-04-14 00:10:00|111.27|110.17|111.2|110.1|111.32|110.22|111.14|110.04|333
1649895300000|2022-04-14 00:15:00|111.19|110.09|110.84|109.74|111.23|110.13|110.74|109.64|244
1649895600000|2022-04-14 00:20:00|110.83|109.73|110.76|109.66|110.84|109.74|110.51|109.41|237
1649895900000|2022-04-14 00:25:00|110.77|109.67|110.8|109.7|110.83|109.73|110.71|109.61|289
1649896200000|2022-04-14 00:30:00|110.81|109.71|111.02|109.92|111.06|109.96|110.78|109.68|272
1649896500000|2022-04-14 00:35:00|111.03|109.93|110.73|109.63|111.04|109.94|110.71|109.61|238
1649896800000|2022-04-14 00:40:00|110.72|109.62|110.59|109.49|110.81|109.71|110.55|109.45|278
1649897100000|2022-04-14 00:45:00|110.6|109.5|110.55|109.45|110.82|109.72|110.51|109.41|389
1649897400000|2022-04-14 00:50:00|110.58|109.48|110.63|109.53|110.69|109.59|110.56|109.46|324
1649897700000|2022-04-14 00:55:00|110.62|109.52|110.62|109.52|110.76|109.66|110.59|109.49|271
1649898000000|2022-04-14 01:00:00|110.64|109.54|110.63|109.53|110.67|109.57|110.55|109.45|286
1649898300000|2022-04-14 01:05:00|110.64|109.54|110.75|109.65|110.82|109.72|110.62|109.52|330
1649898600000|2022-04-14 01:10:00|110.76|109.66|110.7|109.6|110.76|109.66|110.64|109.54|293
1649898900000|2022-04-14 01:15:00|110.71|109.61|110.85|109.75|110.93|109.83|110.65|109.55|349
1649899200000|2022-04-14 01:20:00|110.84|109.74|110.86|109.76|110.91|109.81|110.78|109.68|314
1649899500000|2022-04-14 01:25:00|110.85|109.75|111|109.9|111.03|109.93|110.8|109.7|300
1649899800000|2022-04-14 01:30:00|111.01|109.91|110.9|109.8|111.02|109.92|110.86|109.76|316
1649900100000|2022-04-14 01:35:00|110.92|109.82|110.78|109.68|110.93|109.83|110.76|109.66|296
1649900400000|2022-04-14 01:40:00|110.77|109.67|110.87|109.77|110.92|109.82|110.68|109.58|307
1649900700000|2022-04-14 01:45:00|110.86|109.76|110.89|109.79|110.93|109.83|110.81|109.71|297
1649901000000|2022-04-14 01:50:00|110.88|109.78|111.02|109.92|111.12|110.02|110.86|109.76|381
1649901300000|2022-04-14 01:55:00|111.01|109.91|111.19|110.09|111.21|110.11|111|109.9|269
1649901600000|2022-04-14 02:00:00|111.2|110.1|111.02|109.92|111.21|110.11|110.99|109.89|267
1649901900000|2022-04-14 02:05:00|111.01|109.91|111.1|110|111.12|110.02|110.98|109.88|168
1649902200000|2022-04-14 02:10:00|111.09|109.99|111.22|110.12|111.29|110.19|111.07|109.97|186
1649902500000|2022-04-14 02:15:00|111.23|110.13|111.14|110.04|111.24|110.14|111.09|109.99|188
1649902800000|2022-04-14 02:20:00|111.13|110.03|111.32|110.22|111.33|110.23|111.1|110|183
1649903100000|2022-04-14 02:25:00|111.33|110.23|112.07|110.97|112.23|111.13|111.3|110.2|437
1649903400000|2022-04-14 02:30:00|112.08|110.98|111.83|110.73|112.11|111.01|111.79|110.69|317
1649903700000|2022-04-14 02:35:00|111.84|110.74|111.89|110.79|112.01|110.91|111.78|110.68|280
1649904000000|2022-04-14 02:40:00|111.9|110.8|111.93|110.83|111.95|110.85|111.83|110.73|311
1649904300000|2022-04-14 02:45:00|111.91|110.81|111.73|110.63|111.93|110.83|111.73|110.63|241
1649904600000|2022-04-14 02:50:00|111.74|110.64|112.23|111.13|112.24|111.14|111.72|110.62|328
1649904900000|2022-04-14 02:55:00|112.24|111.14|112.44|111.34|112.57|111.47|112.21|111.11|345
1649905200000|2022-04-14 03:00:00|112.45|111.35|112.19|111.09|112.45|111.35|112.15|111.05|293
1649905500000|2022-04-14 03:05:00|112.2|111.1|112.11|111.01|112.21|111.11|112|110.9|300
1649905800000|2022-04-14 03:10:00|112.1|111|112.11|111.01|112.13|111.03|112|110.9|234
1649906100000|2022-04-14 03:15:00|112.09|110.99|112.11|111.01|112.15|111.05|112.02|110.92|233
1649906400000|2022-04-14 03:20:00|112.12|111.02|112.03|110.93|112.14|111.04|112|110.9|221
1649906700000|2022-04-14 03:25:00|112.04|110.94|111.87|110.77|112.04|110.94|111.85|110.75|228
1649907000000|2022-04-14 03:30:00|111.88|110.78|112.01|110.91|112.09|110.99|111.87|110.77|199
1649907300000|2022-04-14 03:35:00|112.02|110.92|112.21|111.11|112.27|111.17|111.99|110.89|258
1649907600000|2022-04-14 03:40:00|112.2|111.1|112.35|111.25|112.42|111.32|112.2|111.1|216
1649907900000|2022-04-14 03:45:00|112.34|111.24|112.39|111.29|112.41|111.31|112.21|111.11|278
1649908200000|2022-04-14 03:50:00|112.38|111.28|112.4|111.3|112.42|111.32|112.27|111.17|219
1649908500000|2022-04-14 03:55:00|112.41|111.31|112.39|111.29|112.51|111.41|112.37|111.27|261
1649908800000|2022-04-14 04:00:00|112.38|111.28|112.46|111.36|112.5|111.4|112.38|111.28|309
1649909100000|2022-04-14 04:05:00|112.45|111.35|112.47|111.37|112.56|111.46|112.43|111.33|276
1649909400000|2022-04-14 04:10:00|112.46|111.36|112.81|111.71|112.81|111.71|112.45|111.35|248
1649909700000|2022-04-14 04:15:00|112.79|111.69|112.74|111.64|112.88|111.78|112.72|111.62|326
1649910000000|2022-04-14 04:20:00|112.75|111.65|112.47|111.37|112.75|111.65|112.35|111.25|328
1649910300000|2022-04-14 04:25:00|112.49|111.39|112.11|111.01|112.52|111.42|112.08|110.98|345
1649910600000|2022-04-14 04:30:00|112.12|111.02|112.12|111.02|112.27|111.17|112.08|110.98|334
1649910900000|2022-04-14 04:35:00|112.13|111.03|112.03|110.93|112.17|111.07|112.03|110.93|275
1649911200000|2022-04-14 04:40:00|112.04|110.94|111.89|110.79|112.05|110.95|111.88|110.78|204
1649911500000|2022-04-14 04:45:00|111.9|110.8|111.75|110.65|111.92|110.82|111.72|110.62|240
1649911800000|2022-04-14 04:50:00|111.76|110.66|111.81|110.71|111.86|110.76|111.72|110.62|308
1649912100000|2022-04-14 04:55:00|111.8|110.7|111.88|110.78|111.91|110.81|111.8|110.7|246
1649912400000|2022-04-14 05:00:00|111.87|110.77|111.91|110.81|112.04|110.94|111.86|110.76|272
1649912700000|2022-04-14 05:05:00|111.9|110.8|111.88|110.78|111.99|110.89|111.85|110.75|191
1649913000000|2022-04-14 05:10:00|111.89|110.79|112.06|110.96|112.08|110.98|111.86|110.76|137
1649913300000|2022-04-14 05:15:00|112.05|110.95|111.92|110.82|112.07|110.97|111.92|110.82|129
1649913600000|2022-04-14 05:20:00|111.91|110.81|111.75|110.65|111.93|110.83|111.74|110.64|223
1649913900000|2022-04-14 05:25:00|111.74|110.64|111.54|110.44|111.75|110.65|111.52|110.42|261
1649914200000|2022-04-14 05:30:00|111.55|110.45|111.61|110.51|111.63|110.53|111.53|110.43|231
1649914500000|2022-04-14 05:35:00|111.6|110.5|111.75|110.65|111.77|110.67|111.59|110.49|265
1649914800000|2022-04-14 05:40:00|111.76|110.66|111.7|110.6|111.78|110.68|111.63|110.53|216
1649915100000|2022-04-14 05:45:00|111.69|110.59|111.65|110.55|111.77|110.67|111.62|110.52|208
1649915400000|2022-04-14 05:50:00|111.66|110.56|111.69|110.59|111.72|110.62|111.6|110.5|169
1649915700000|2022-04-14 05:55:00|111.71|110.61|111.65|110.55|111.85|110.75|111.64|110.54|227
1649916000000|2022-04-14 06:00:00|111.64|110.54|111.66|110.56|111.86|110.76|111.64|110.54|235
1649916300000|2022-04-14 06:05:00|111.67|110.57|111.63|110.53|111.76|110.66|111.61|110.51|199
1649916600000|2022-04-14 06:10:00|111.62|110.52|111.54|110.44|111.66|110.56|111.5|110.4|243
1649916900000|2022-04-14 06:15:00|111.53|110.43|111.61|110.51|111.66|110.56|111.52|110.42|256
1649917200000|2022-04-14 06:20:00|111.62|110.52|111.66|110.56|111.67|110.57|111.59|110.49|138
1649917500000|2022-04-14 06:25:00|111.65|110.55|111.67|110.57|111.7|110.6|111.62|110.52|137
1649917800000|2022-04-14 06:30:00|111.66|110.56|111.47|110.37|111.67|110.57|111.43|110.33|243
1649918100000|2022-04-14 06:35:00|111.48|110.38|111.42|110.32|111.54|110.44|111.41|110.31|218
1649918400000|2022-04-14 06:40:00|111.41|110.31|111.22|110.12|111.42|110.32|111.1|110|264
1649918700000|2022-04-14 06:45:00|111.23|110.13|111.2|110.1|111.25|110.15|111.16|110.06|208
1649919000000|2022-04-14 06:50:00|111.21|110.11|111.16|110.06|111.22|110.12|111.08|109.98|210
1649919300000|2022-04-14 06:55:00|111.15|110.05|111.15|110.05|111.18|110.08|111.11|110.01|189
1649919600000|2022-04-14 07:00:00|111.13|110.03|111.1|110|111.13|110.03|111|109.9|188
1649919900000|2022-04-14 07:05:00|111.11|110.01|110.93|109.83|111.13|110.03|110.93|109.83|142
1649920200000|2022-04-14 07:10:00|110.94|109.84|110.81|109.71|110.96|109.86|110.73|109.63|192
1649920500000|2022-04-14 07:15:00|110.8|109.7|110.87|109.77|110.87|109.77|110.75|109.65|244
1649920800000|2022-04-14 07:20:00|110.86|109.76|111.04|109.94|111.07|109.97|110.83|109.73|274
1649921100000|2022-04-14 07:25:00|111.05|109.95|111.03|109.93|111.09|109.99|110.98|109.88|172
1649921400000|2022-04-14 07:30:00|111.02|109.92|111.02|109.92|111.1|110|111.02|109.92|185
1649921700000|2022-04-14 07:35:00|110.98|109.88|110.91|109.81|110.99|109.89|110.86|109.76|154
1649922000000|2022-04-14 07:40:00|110.92|109.82|111.23|110.13|111.24|110.14|110.91|109.81|162
1649922300000|2022-04-14 07:45:00|111.24|110.14|111.33|110.23|111.39|110.29|111.24|110.14|227
1649922600000|2022-04-14 07:50:00|111.34|110.24|111.21|110.11|111.34|110.24|111.19|110.09|142
1649922900000|2022-04-14 07:55:00|111.2|110.1|111.42|110.32|111.42|110.32|111.17|110.07|209
1649923200000|2022-04-14 08:00:00|111.41|110.31|111.29|110.19|111.47|110.37|111.29|110.19|236
1649923500000|2022-04-14 08:05:00|111.3|110.2|111.36|110.26|111.45|110.35|111.28|110.18|218
1649923800000|2022-04-14 08:10:00|111.37|110.27|111.45|110.35|111.59|110.49|111.34|110.24|228
1649924100000|2022-04-14 08:15:00|111.46|110.36|111.49|110.39|111.55|110.45|111.45|110.35|241
1649924400000|2022-04-14 08:20:00|111.48|110.38|111.31|110.21|111.5|110.4|111.31|110.21|193
1649924700000|2022-04-14 08:25:00|111.32|110.22|111.11|110.01|111.32|110.22|111.09|109.99|172
1649925000000|2022-04-14 08:30:00|111.12|110.02|111.32|110.22|111.36|110.26|111.06|109.96|254
1649925300000|2022-04-14 08:35:00|111.33|110.23|111.37|110.27|111.42|110.32|111.24|110.14|246
1649925600000|2022-04-14 08:40:00|111.38|110.28|111.29|110.19|111.4|110.3|111.23|110.13|249
1649925900000|2022-04-14 08:45:00|111.3|110.2|111.22|110.12|111.31|110.21|111.15|110.05|227
1649926200000|2022-04-14 08:50:00|111.23|110.13|111.14|110.04|111.27|110.17|111.12|110.02|185
1649926500000|2022-04-14 08:55:00|111.13|110.03|111.14|110.04|111.15|110.05|111.1|110|112
1649926800000|2022-04-14 09:00:00|111.13|110.03|111.16|110.06|111.19|110.09|111.12|110.02|153
1649927100000|2022-04-14 09:05:00|111.15|110.05|110.84|109.74|111.16|110.06|110.84|109.74|222
1649927400000|2022-04-14 09:10:00|110.85|109.75|110.79|109.69|110.85|109.75|110.74|109.64|142
1649927700000|2022-04-14 09:15:00|110.78|109.68|110.76|109.66|110.84|109.74|110.75|109.65|188
1649928000000|2022-04-14 09:20:00|110.75|109.65|110.75|109.65|110.78|109.68|110.74|109.64|127
1649928300000|2022-04-14 09:25:00|110.74|109.64|110.37|109.27|110.76|109.66|110.03|108.93|409
1649928600000|2022-04-14 09:30:00|110.38|109.28|110.57|109.47|110.58|109.48|110.26|109.16|319
1649928900000|2022-04-14 09:35:00|110.61|109.51|110.64|109.54|110.74|109.64|110.51|109.41|321
1649929200000|2022-04-14 09:40:00|110.65|109.55|110.64|109.54|110.74|109.64|110.62|109.52|246
1649929500000|2022-04-14 09:45:00|110.63|109.53|110.55|109.45|110.66|109.56|110.45|109.35|189
1649929800000|2022-04-14 09:50:00|110.54|109.44|110.64|109.54|110.73|109.63|110.37|109.27|258
1649930100000|2022-04-14 09:55:00|110.63|109.53|110.74|109.64|110.82|109.72|110.63|109.53|272
1649930400000|2022-04-14 10:00:00|110.73|109.63|110.77|109.67|110.78|109.68|110.69|109.59|207
1649930700000|2022-04-14 10:05:00|110.78|109.68|110.6|109.5|110.78|109.68|110.56|109.46|192
1649931000000|2022-04-14 10:10:00|110.58|109.48|110.72|109.62|110.8|109.7|110.42|109.32|234
1649931300000|2022-04-14 10:15:00|110.73|109.63|110.55|109.45|110.79|109.69|110.45|109.35|301
1649931600000|2022-04-14 10:20:00|110.54|109.44|110.46|109.36|110.55|109.45|110.34|109.24|259
1649931900000|2022-04-14 10:25:00|110.45|109.35|110.45|109.35|110.54|109.44|110.41|109.31|290
1649932200000|2022-04-14 10:30:00|110.44|109.34|110.27|109.17|110.46|109.36|110.2|109.1|315
1649932500000|2022-04-14 10:35:00|110.26|109.16|110.13|109.03|110.28|109.18|110.1|109|272
1649932800000|2022-04-14 10:40:00|110.12|109.02|110.16|109.06|110.27|109.17|110.11|109.01|232
1649933100000|2022-04-14 10:45:00|110.15|109.05|109.91|108.81|110.15|109.05|109.91|108.81|262
1649933400000|2022-04-14 10:50:00|109.92|108.82|110.04|108.94|110.13|109.03|109.83|108.73|313
1649933700000|2022-04-14 10:55:00|110.03|108.93|110|108.9|110.13|109.03|109.96|108.86|226
1649934000000|2022-04-14 11:00:00|110.01|108.91|110.18|109.08|110.22|109.12|110|108.9|223
1649934300000|2022-04-14 11:05:00|110.19|109.09|110.15|109.05|110.27|109.17|110.13|109.03|215
1649934600000|2022-04-14 11:10:00|110.14|109.04|110.16|109.06|110.33|109.23|110.09|108.99|261
1649934900000|2022-04-14 11:15:00|110.17|109.07|110.08|108.98|110.22|109.12|110.03|108.93|229
1649935200000|2022-04-14 11:20:00|110.09|108.99|110.11|109.01|110.16|109.06|110|108.9|235
1649935500000|2022-04-14 11:25:00|110.1|109|110.11|109.01|110.15|109.05|109.98|108.88|230
1649935800000|2022-04-14 11:30:00|110.12|109.02|109.41|108.31|110.13|109.03|109.3|108.2|428
1649936100000|2022-04-14 11:35:00|109.4|108.3|109.62|108.52|109.64|108.54|109.4|108.3|274
1649936400000|2022-04-14 11:40:00|109.63|108.53|109.6|108.5|109.76|108.66|109.54|108.44|272
1649936700000|2022-04-14 11:45:00|109.59|108.49|109.56|108.46|109.77|108.67|109.54|108.44|325
1649937000000|2022-04-14 11:50:00|109.55|108.45|109.43|108.33|109.57|108.47|109.34|108.24|356
1649937300000|2022-04-14 11:55:00|109.44|108.34|109.49|108.39|109.55|108.45|109.38|108.28|284
1649937600000|2022-04-14 12:00:00|109.48|108.38|109.45|108.35|109.68|108.58|109.4|108.3|360
1649937900000|2022-04-14 12:05:00|109.42|108.32|109.59|108.49|109.63|108.53|109.41|108.31|232
1649938200000|2022-04-14 12:10:00|109.58|108.48|109.64|108.54|109.65|108.55|109.54|108.44|257
1649938500000|2022-04-14 12:15:00|109.63|108.53|109.7|108.6|109.94|108.84|109.62|108.52|296
1649938800000|2022-04-14 12:20:00|109.71|108.61|109.82|108.72|109.88|108.78|109.71|108.61|255
1649939100000|2022-04-14 12:25:00|109.83|108.73|109.82|108.72|109.84|108.74|109.71|108.61|235
1649939400000|2022-04-14 12:30:00|109.83|108.73|109.78|108.68|109.96|108.86|109.73|108.63|319
1649939700000|2022-04-14 12:35:00|109.79|108.69|109.74|108.64|109.79|108.69|109.66|108.56|268
1649940000000|2022-04-14 12:40:00|109.73|108.63|109.79|108.69|109.81|108.71|109.71|108.61|209
1649940300000|2022-04-14 12:45:00|109.8|108.7|109.96|108.86|110.03|108.93|109.74|108.64|337
1649940600000|2022-04-14 12:50:00|109.97|108.87|109.86|108.76|109.98|108.88|109.83|108.73|322
1649940900000|2022-04-14 12:55:00|109.87|108.77|109.77|108.67|109.87|108.77|109.73|108.63|267
1649941200000|2022-04-14 13:00:00|109.76|108.66|109.81|108.71|109.82|108.72|109.72|108.62|234
1649941500000|2022-04-14 13:05:00|109.82|108.72|109.93|108.83|110.05|108.95|109.76|108.66|329
1649941800000|2022-04-14 13:10:00|109.92|108.82|109.82|108.72|109.93|108.83|109.78|108.68|268
1649942100000|2022-04-14 13:15:00|109.83|108.73|109.57|108.47|109.84|108.74|109.54|108.44|266
1649942400000|2022-04-14 13:20:00|109.58|108.48|109.54|108.44|109.66|108.56|109.53|108.43|216
1649942700000|2022-04-14 13:25:00|109.55|108.45|109.95|108.85|110.05|108.95|109.55|108.45|358
1649943000000|2022-04-14 13:30:00|109.96|108.86|110.09|108.99|110.09|108.99|109.93|108.83|427
1649943300000|2022-04-14 13:35:00|110.08|108.98|109.88|108.78|110.29|109.19|109.88|108.78|366
1649943600000|2022-04-14 13:40:00|109.87|108.77|108.95|107.85|109.94|108.84|108.8|107.7|600
1649943900000|2022-04-14 13:45:00|108.94|107.84|108.66|107.56|109.08|107.98|108.6|107.5|648
1649944200000|2022-04-14 13:50:00|108.67|107.57|108.36|107.26|108.74|107.64|108.06|106.96|567
1649944500000|2022-04-14 13:55:00|108.34|107.24|108.3|107.2|108.57|107.47|108.23|107.13|455
1649944800000|2022-04-14 14:00:00|108.29|107.19|108.01|106.91|108.44|107.34|107.93|106.83|524
1649945100000|2022-04-14 14:05:00|108|106.9|108.14|107.04|108.29|107.19|107.86|106.76|613
1649945400000|2022-04-14 14:10:00|108.15|107.05|108.14|107.04|108.33|107.23|108.09|106.99|420
1649945700000|2022-04-14 14:15:00|108.13|107.03|107.98|106.88|108.32|107.22|107.95|106.85|426
1649946000000|2022-04-14 14:20:00|107.97|106.87|108.22|107.12|108.32|107.22|107.93|106.83|450
1649946300000|2022-04-14 14:25:00|108.21|107.11|108.24|107.14|108.33|107.23|108.14|107.04|386
1649946600000|2022-04-14 14:30:00|108.25|107.15|108.51|107.41|108.76|107.66|108.23|107.13|472
1649946900000|2022-04-14 14:35:00|108.49|107.39|108.48|107.38|108.67|107.57|108.34|107.24|408
1649947200000|2022-04-14 14:40:00|108.47|107.37|108.34|107.24|108.63|107.53|108.33|107.23|330
1649947500000|2022-04-14 14:45:00|108.35|107.25|108.31|107.21|108.53|107.43|108.3|107.2|284
1649947800000|2022-04-14 14:50:00|108.32|107.22|108.29|107.19|108.36|107.26|108.2|107.1|401
1649948100000|2022-04-14 14:55:00|108.3|107.2|108.39|107.29|108.47|107.37|108.28|107.18|405
1649948400000|2022-04-14 15:00:00|108.37|107.27|108.44|107.34|108.52|107.42|108.28|107.18|383
1649948700000|2022-04-14 15:05:00|108.43|107.33|108.4|107.3|108.53|107.43|108.33|107.23|341
1649949000000|2022-04-14 15:10:00|108.41|107.31|108.46|107.36|108.5|107.4|108.33|107.23|265
1649949300000|2022-04-14 15:15:00|108.45|107.35|108.34|107.24|108.53|107.43|108.31|107.21|252
1649949600000|2022-04-14 15:20:00|108.33|107.23|108.37|107.27|108.37|107.27|108.13|107.03|304
1649949900000|2022-04-14 15:25:00|108.4|107.3|108.49|107.39|108.51|107.41|108.32|107.22|266
1649950200000|2022-04-14 15:30:00|108.48|107.38|108.24|107.14|108.54|107.44|108.2|107.1|235
1649950500000|2022-04-14 15:35:00|108.23|107.13|107.59|106.49|108.26|107.16|107.48|106.38|515
1649950800000|2022-04-14 15:40:00|107.6|106.5|107.53|106.43|107.7|106.6|107.43|106.33|413
1649951100000|2022-04-14 15:45:00|107.54|106.44|107.27|106.17|107.74|106.64|107.25|106.15|552
1649951400000|2022-04-14 15:50:00|107.24|106.14|107.4|106.3|107.43|106.33|107.2|106.1|380
1649951700000|2022-04-14 15:55:00|107.39|106.29|107.42|106.32|107.54|106.44|107.35|106.25|377
1649952000000|2022-04-14 16:00:00|107.41|106.31|107.15|106.05|107.61|106.51|107.01|105.91|504
1649952300000|2022-04-14 16:05:00|107.14|106.04|107.51|106.41|107.54|106.44|107.14|106.04|406
1649952600000|2022-04-14 16:10:00|107.52|106.42|107.44|106.34|107.64|106.54|107.4|106.3|295
1649952900000|2022-04-14 16:15:00|107.45|106.35|107.22|106.12|107.51|106.41|107.12|106.02|355
1649953200000|2022-04-14 16:20:00|107.21|106.11|107.29|106.19|107.3|106.2|107.07|105.97|356
1649953500000|2022-04-14 16:25:00|107.3|106.2|107.17|106.07|107.3|106.2|107.12|106.02|284
1649953800000|2022-04-14 16:30:00|107.16|106.06|107.03|105.93|107.31|106.21|106.92|105.82|325
1649954100000|2022-04-14 16:35:00|107.02|105.92|106.81|105.71|107.03|105.93|106.55|105.45|514
1649954400000|2022-04-14 16:40:00|106.82|105.72|106.82|105.72|106.92|105.82|106.73|105.63|368
1649954700000|2022-04-14 16:45:00|106.83|105.73|106.79|105.69|106.94|105.84|106.79|105.69|292
1649955000000|2022-04-14 16:50:00|106.8|105.7|106.8|105.7|106.92|105.82|106.65|105.55|287
1649955300000|2022-04-14 16:55:00|106.81|105.71|107.27|106.17|107.3|106.2|106.79|105.69|332
1649955600000|2022-04-14 17:00:00|107.28|106.18|107.25|106.15|107.33|106.23|107.08|105.98|344
1649955900000|2022-04-14 17:05:00|107.24|106.14|107.22|106.12|107.39|106.29|107.19|106.09|347
1649956200000|2022-04-14 17:10:00|107.21|106.11|107.15|106.05|107.31|106.21|107.12|106.02|233
1649956500000|2022-04-14 17:15:00|107.16|106.06|107.14|106.04|107.23|106.13|107.05|105.95|281
1649956800000|2022-04-14 17:20:00|107.15|106.05|107.21|106.11|107.23|106.13|107.09|105.99|260
1649957100000|2022-04-14 17:25:00|107.2|106.1|107.32|106.22|107.35|106.25|107.2|106.1|270
1649957400000|2022-04-14 17:30:00|107.31|106.21|107.55|106.45|107.57|106.47|107.24|106.14|307
1649957700000|2022-04-14 17:35:00|107.58|106.48|107.43|106.33|107.62|106.52|107.39|106.29|343
1649958000000|2022-04-14 17:40:00|107.42|106.32|107.18|106.08|107.45|106.35|107.17|106.07|355
1649958300000|2022-04-14 17:45:00|107.19|106.09|107.38|106.28|107.38|106.28|107.08|105.98|397
1649958600000|2022-04-14 17:50:00|107.37|106.27|107.3|106.2|107.49|106.39|107.2|106.1|293
1649958900000|2022-04-14 17:55:00|107.31|106.21|107.5|106.4|107.54|106.44|107.26|106.16|345
1649959200000|2022-04-14 18:00:00|107.49|106.39|107.65|106.55|107.66|106.56|107.41|106.31|350
1649959500000|2022-04-14 18:05:00|107.66|106.56|107.67|106.57|107.8|106.7|107.6|106.5|336
1649959800000|2022-04-14 18:10:00|107.76|106.66|107.83|106.73|107.84|106.74|107.7|106.6|266
1649960100000|2022-04-14 18:15:00|107.85|106.75|107.65|106.55|107.9|106.8|107.63|106.53|239
1649960400000|2022-04-14 18:20:00|107.64|106.54|107.55|106.45|107.64|106.54|107.5|106.4|274
1649960700000|2022-04-14 18:25:00|107.54|106.44|107.6|106.5|107.63|106.53|107.49|106.39|233
1649961000000|2022-04-14 18:30:00|107.59|106.49|107.37|106.27|107.62|106.52|107.28|106.18|285
1649961300000|2022-04-14 18:35:00|107.36|106.26|107.35|106.25|107.45|106.35|107.34|106.24|197
1649961600000|2022-04-14 18:40:00|107.36|106.26|107.42|106.32|107.49|106.39|107.36|106.26|138
1649961900000|2022-04-14 18:45:00|107.41|106.31|107.43|106.33|107.51|106.41|107.4|106.3|184
1649962200000|2022-04-14 18:50:00|107.44|106.34|106.86|105.76|107.5|106.4|106.86|105.76|272
1649962500000|2022-04-14 18:55:00|106.87|105.77|106.77|105.67|106.95|105.85|106.66|105.56|436
1649962800000|2022-04-14 19:00:00|106.78|105.68|107.05|105.95|107.08|105.98|106.66|105.56|414
1649963100000|2022-04-14 19:05:00|107.04|105.94|107.01|105.91|107.23|106.13|107|105.9|321
1649963400000|2022-04-14 19:10:00|107.02|105.92|107.12|106.02|107.13|106.03|107.02|105.92|259
1649963700000|2022-04-14 19:15:00|107.11|106.01|107.25|106.15|107.3|106.2|107.08|105.98|261
1649964000000|2022-04-14 19:20:00|107.24|106.14|107.23|106.13|107.33|106.23|107.21|106.11|245
1649964300000|2022-04-14 19:25:00|107.22|106.12|107.23|106.13|107.33|106.23|107.14|106.04|252
1649964600000|2022-04-14 19:30:00|107.24|106.14|107.17|106.07|107.24|106.14|107.11|106.01|294
1649964900000|2022-04-14 19:35:00|107.14|106.04|107.12|106.02|107.3|106.2|107.09|105.99|175
1649965200000|2022-04-14 19:40:00|107.11|106.01|107.29|106.19|107.31|106.21|107.07|105.97|203
1649965500000|2022-04-14 19:45:00|107.3|106.2|107.25|106.15|107.3|106.2|107.19|106.09|212
1649965800000|2022-04-14 19:50:00|107.24|106.14|107.39|106.29|107.4|106.3|107.12|106.02|286
1649966100000|2022-04-14 19:55:00|107.4|106.3|107.28|106.18|107.47|106.37|107.2|106.1|351
1649966400000|2022-04-14 20:00:00|107.29|106.19|107.02|105.92|107.3|106.2|106.91|105.81|276
1649966700000|2022-04-14 20:05:00|107.01|105.91|107.12|106.02|107.25|106.15|107|105.9|284
1649967000000|2022-04-14 20:10:00|107.13|106.03|107.11|106.01|107.14|106.04|107|105.9|331
1649967300000|2022-04-14 20:15:00|107.12|106.02|107.15|106.05|107.27|106.17|107.03|105.93|274
1649967600000|2022-04-14 20:20:00|107.14|106.04|107.28|106.18|107.33|106.23|107.14|106.04|256
1649967900000|2022-04-14 20:25:00|107.27|106.17|107.39|106.29|107.42|106.32|107.25|106.15|204
1649968200000|2022-04-14 20:30:00|107.4|106.3|107.61|106.51|107.62|106.52|107.39|106.29|241
1649968500000|2022-04-14 20:35:00|107.6|106.5|107.55|106.45|107.66|106.56|107.48|106.38|270
1649968800000|2022-04-14 20:40:00|107.53|106.43|107.43|106.33|107.54|106.44|107.4|106.3|221
1649969100000|2022-04-14 20:45:00|107.42|106.32|107.42|106.32|107.46|106.36|107.3|106.2|280
1649969400000|2022-04-14 20:50:00|107.43|106.33|107.42|106.32|107.45|106.35|107.35|106.25|199
1649969700000|2022-04-14 20:55:00|107.41|106.31|107.52|106.42|107.52|106.42|107.34|106.24|224
1649970000000|2022-04-14 21:00:00|107.51|106.41|107.58|106.48|107.63|106.53|107.43|106.33|138
1649970300000|2022-04-14 21:05:00|107.57|106.47|107.66|106.56|107.66|106.56|107.52|106.42|90
1649970600000|2022-04-14 21:10:00|107.65|106.55|107.54|106.44|107.66|106.56|107.52|106.42|170
1649970900000|2022-04-14 21:15:00|107.55|106.45|107.59|106.49|107.61|106.51|107.52|106.42|89
1649971200000|2022-04-14 21:20:00|107.6|106.5|107.62|106.52|107.64|106.54|107.52|106.42|193
1649971500000|2022-04-14 21:25:00|107.61|106.51|107.62|106.52|107.63|106.53|107.57|106.47|167
1649971800000|2022-04-14 21:30:00|107.63|106.53|107.77|106.67|107.77|106.67|107.57|106.47|151
1649972100000|2022-04-14 21:35:00|107.76|106.66|107.96|106.86|107.97|106.87|107.73|106.63|182
1649972400000|2022-04-14 21:40:00|107.95|106.85|107.78|106.68|107.99|106.89|107.77|106.67|170
1649972700000|2022-04-14 21:45:00|107.79|106.69|107.8|106.7|107.86|106.76|107.71|106.61|121
1649973000000|2022-04-14 21:50:00|107.79|106.69|107.94|106.84|107.96|106.86|107.78|106.68|167
1649973300000|2022-04-14 21:55:00|107.95|106.85|108.03|106.93|108.03|106.93|107.84|106.74|214
1649973600000|2022-04-14 22:00:00|108.01|106.91|108.01|106.91|108.03|106.93|107.98|106.88|108
1649973900000|2022-04-14 22:05:00|108.02|106.92|108.6|106.5|108.61|106.92|107.98|106.39|94
1649974200000|2022-04-14 22:10:00|108.57|106.47|108.59|106.49|108.6|106.5|108.49|106.39|135
1649974500000|2022-04-14 22:15:00|108.6|106.5|108.52|106.42|108.72|106.62|108.49|106.39|161
1649974800000|2022-04-14 22:20:00|108.51|106.41|108.59|106.49|108.62|106.52|108.47|106.37|170
1649975100000|2022-04-14 22:25:00|108.58|106.48|108.62|106.52|108.68|106.58|108.56|106.46|171
1649975400000|2022-04-14 22:30:00|108.63|106.53|108.64|106.54|108.66|106.56|108.6|106.5|168
1649975700000|2022-04-14 22:35:00|108.63|106.53|108.29|106.19|108.65|106.55|108.29|106.19|240
1649976000000|2022-04-14 22:40:00|108.3|106.2|108.43|106.33|108.43|106.33|108.29|106.19|181
1649976300000|2022-04-14 22:45:00|108.42|106.32|108.45|106.35|108.58|106.48|108.39|106.29|209
1649976600000|2022-04-14 22:50:00|108.46|106.36|108.31|106.21|108.46|106.36|108.3|106.2|203
1649976900000|2022-04-14 22:55:00|108.3|106.2|108.4|106.3|108.4|106.3|108.27|106.17|160
1649977200000|2022-04-14 23:00:00|108.39|106.29|108.34|106.24|108.45|106.35|108.23|106.13|183
1649977500000|2022-04-14 23:05:00|108.35|106.25|108.45|106.35|108.47|106.37|108.29|106.19|153
1649977800000|2022-04-14 23:10:00|108.44|106.34|108.51|106.41|108.51|106.41|108.4|106.3|188
1649978100000|2022-04-14 23:15:00|108.5|106.4|108.52|106.42|108.54|106.44|108.45|106.35|155
1649978400000|2022-04-14 23:20:00|108.53|106.43|108.36|106.26|108.54|106.44|108.34|106.24|187
1649978700000|2022-04-14 23:25:00|108.35|106.25|108.44|106.34|108.46|106.36|108.33|106.23|95
1649979000000|2022-04-14 23:30:00|108.45|106.35|108.37|106.27|108.47|106.37|108.32|106.22|135
1649979300000|2022-04-14 23:35:00|108.36|106.26|108.51|106.41|108.52|106.42|108.34|106.24|106
1649979600000|2022-04-14 23:40:00|108.52|106.42|108.63|106.53|108.63|106.53|108.5|106.4|66
1649979900000|2022-04-14 23:45:00|108.62|106.52|108.5|106.4|108.64|106.54|108.5|106.4|142
1649980200000|2022-04-14 23:50:00|108.51|106.41|108.38|106.28|108.51|106.41|108.37|106.27|136
1649980500000|2022-04-14 23:55:00|108.37|106.27|108.44|106.34|108.46|106.36|108.36|106.26|95
1649980800000|2022-04-15 00:00:00|108.43|106.33|108.53|106.43|108.63|106.53|108.33|106.23|209
1649981100000|2022-04-15 00:05:00|108.52|106.42|108.56|106.46|108.59|106.49|108.48|106.38|194
1649981400000|2022-04-15 00:10:00|108.57|106.47|108.55|106.45|108.61|106.51|108.52|106.42|195
1649981700000|2022-04-15 00:15:00|108.54|106.44|108.62|106.52|108.63|106.53|108.47|106.37|244
1649982000000|2022-04-15 00:20:00|108.63|106.53|109.02|106.92|109.02|106.92|108.58|106.48|317
1649982300000|2022-04-15 00:25:00|109.07|106.97|109.06|106.96|109.1|107|109|106.9|258
1649982600000|2022-04-15 00:30:00|109.04|106.94|108.8|106.7|109.06|106.96|108.79|106.69|227
1649982900000|2022-04-15 00:35:00|108.81|106.71|108.59|106.49|108.95|106.85|108.58|106.48|242
1649983200000|2022-04-15 00:40:00|108.58|106.48|108.49|106.39|108.59|106.49|108.3|106.2|289
1649983500000|2022-04-15 00:45:00|108.48|106.38|108.5|106.4|108.51|106.41|108.14|106.04|248
1649983800000|2022-04-15 00:50:00|108.51|106.41|108.58|106.48|108.58|106.48|108.49|106.39|190
1649984100000|2022-04-15 00:55:00|108.55|106.45|108.44|106.34|108.56|106.46|108.34|106.24|200
1649984400000|2022-04-15 01:00:00|108.43|106.33|108.36|106.26|108.45|106.35|108.36|106.26|168
1649984700000|2022-04-15 01:05:00|108.35|106.25|108.52|106.42|108.59|106.49|108.35|106.25|158
1649985000000|2022-04-15 01:10:00|108.51|106.41|108.56|106.46|108.71|106.61|108.51|106.41|223
1649985300000|2022-04-15 01:15:00|108.58|106.48|108.81|106.71|108.85|106.75|108.58|106.48|222
1649985600000|2022-04-15 01:20:00|108.82|106.72|108.95|106.85|109.03|106.93|108.81|106.71|209
1649985900000|2022-04-15 01:25:00|108.96|106.86|109.06|106.96|109.1|107|108.95|106.85|217
1649986200000|2022-04-15 01:30:00|109.05|106.95|108.94|106.84|109.06|106.96|108.92|106.82|256
1649986500000|2022-04-15 01:35:00|108.93|106.83|108.82|106.72|108.94|106.84|108.7|106.6|196
1649986800000|2022-04-15 01:40:00|108.81|106.71|109.05|106.95|109.06|106.96|108.8|106.7|191
1649987100000|2022-04-15 01:45:00|109.06|106.96|109.11|107.01|109.11|107.01|108.99|106.89|189
1649987400000|2022-04-15 01:50:00|109.1|107|109.23|107.13|109.25|107.15|109.04|106.94|235
1649987700000|2022-04-15 01:55:00|109.24|107.14|109.21|107.11|109.25|107.15|109.19|107.09|179
1649988000000|2022-04-15 02:00:00|109.22|107.12|109.1|107|109.24|107.14|109.02|106.92|213
1649988300000|2022-04-15 02:05:00|109.09|106.99|109.05|106.95|109.1|107|109.03|106.93|142
1649988600000|2022-04-15 02:10:00|109.04|106.94|109.16|107.06|109.18|107.08|109.03|106.93|204
1649988900000|2022-04-15 02:15:00|109.17|107.07|109.22|107.12|109.24|107.14|109.01|106.91|264
1649989200000|2022-04-15 02:20:00|109.23|107.13|109.37|107.27|109.44|107.34|109.19|107.09|253
1649989500000|2022-04-15 02:25:00|109.36|107.26|109.36|107.26|109.41|107.31|109.33|107.23|252
1649989800000|2022-04-15 02:30:00|109.37|107.27|109.4|107.3|109.41|107.31|109.26|107.16|243
1649990100000|2022-04-15 02:35:00|109.39|107.29|108.93|107.83|109.41|107.83|108.88|107.22|173
1649990400000|2022-04-15 02:40:00|108.92|107.82|109.05|107.95|109.14|108.04|108.92|107.82|214
1649990700000|2022-04-15 02:45:00|109.06|107.96|109.13|108.03|109.19|108.09|109.04|107.94|271
1649991000000|2022-04-15 02:50:00|109.12|108.02|109.5|108.4|109.6|108.5|109.12|108.02|246
1649991300000|2022-04-15 02:55:00|109.49|108.39|109.47|108.37|109.54|108.44|109.26|108.16|262
1649991600000|2022-04-15 03:00:00|109.48|108.38|110.17|108.07|110.18|108.39|109.46|107.85|221
1649991900000|2022-04-15 03:05:00|110.16|108.06|110.4|108.3|110.4|108.3|110.14|108.04|277
1649992200000|2022-04-15 03:10:00|110.42|108.32|110.52|108.42|110.62|108.52|110.4|108.3|291
1649992500000|2022-04-15 03:15:00|110.53|108.43|110.89|108.79|110.96|108.86|110.52|108.42|348
1649992800000|2022-04-15 03:20:00|110.9|108.8|110.7|108.6|110.93|108.83|110.69|108.59|315
1649993100000|2022-04-15 03:25:00|110.71|108.61|111.03|108.93|111.03|108.93|110.7|108.6|352
1649993400000|2022-04-15 03:30:00|111.02|108.92|111.08|108.98|111.09|108.99|110.84|108.74|290
1649993700000|2022-04-15 03:35:00|111.09|108.99|110.6|109.5|111.25|109.52|110.6|108.96|348
1649994000000|2022-04-15 03:40:00|110.61|109.51|110.65|109.55|110.7|109.6|110.52|109.42|234
1649994300000|2022-04-15 03:45:00|110.66|109.56|110.72|109.62|110.85|109.75|110.65|109.55|225
1649994600000|2022-04-15 03:50:00|110.73|109.63|110.84|109.74|110.85|109.75|110.6|109.5|203
1649994900000|2022-04-15 03:55:00|110.83|109.73|110.96|109.86|110.96|109.86|110.78|109.68|258
1649995200000|2022-04-15 04:00:00|110.95|109.85|111.08|109.98|111.14|110.04|110.94|109.84|293
1649995500000|2022-04-15 04:05:00|111.07|109.97|111.14|110.04|111.16|110.06|111.07|109.97|224
1649995800000|2022-04-15 04:10:00|111.15|110.05|111.19|110.09|111.22|110.12|111.13|110.03|278
1649996100000|2022-04-15 04:15:00|111.18|110.08|111.28|110.18|111.28|110.18|111.08|109.98|224
1649996400000|2022-04-15 04:20:00|111.29|110.19|111.31|110.21|111.32|110.22|111.18|110.08|200
1649996700000|2022-04-15 04:25:00|111.32|110.22|111.03|109.93|111.33|110.23|111.01|109.91|235
1649997000000|2022-04-15 04:30:00|111.04|109.94|110.75|109.65|111.04|109.94|110.74|109.64|276
1649997300000|2022-04-15 04:35:00|110.76|109.66|110.82|109.72|110.86|109.76|110.74|109.64|199
1649997600000|2022-04-15 04:40:00|110.83|109.73|110.81|109.71|110.84|109.74|110.78|109.68|190
1649997900000|2022-04-15 04:45:00|110.8|109.7|110.84|109.74|110.97|109.87|110.8|109.7|208
1649998200000|2022-04-15 04:50:00|110.83|109.73|110.62|109.52|110.87|109.77|110.59|109.49|231
1649998500000|2022-04-15 04:55:00|110.61|109.51|110.63|109.53|110.72|109.62|110.5|109.4|261
1649998800000|2022-04-15 05:00:00|110.62|109.52|110.8|109.7|110.84|109.74|110.6|109.5|219
1649999100000|2022-04-15 05:05:00|110.79|109.69|110.88|109.78|110.93|109.83|110.79|109.69|200
1649999400000|2022-04-15 05:10:00|110.87|109.77|110.71|109.61|110.94|109.84|110.68|109.58|246
1649999700000|2022-04-15 05:15:00|110.72|109.62|110.73|109.63|110.8|109.7|110.69|109.59|135
1650000000000|2022-04-15 05:20:00|110.74|109.64|110.85|109.75|110.92|109.82|110.73|109.63|219
1650000300000|2022-04-15 05:25:00|110.86|109.76|110.94|109.84|110.98|109.88|110.84|109.74|245
1650000600000|2022-04-15 05:30:00|110.95|109.85|111.08|109.98|111.09|109.99|110.84|109.74|257
1650000900000|2022-04-15 05:35:00|111.09|109.99|111.1|110|111.22|110.12|110.99|109.89|233
1650001200000|2022-04-15 05:40:00|111.11|110.01|111.12|110.02|111.15|110.05|111|109.9|224
1650001500000|2022-04-15 05:45:00|111.11|110.01|110.92|109.82|111.31|110.21|110.92|109.82|288
1650001800000|2022-04-15 05:50:00|110.93|109.83|110.83|109.73|110.96|109.86|110.37|109.27|348
1650002100000|2022-04-15 05:55:00|110.82|109.72|110.85|109.75|110.93|109.83|110.78|109.68|278
1650002400000|2022-04-15 06:00:00|110.86|109.76|110.75|109.65|110.98|109.88|110.72|109.62|258
1650002700000|2022-04-15 06:05:00|110.74|109.64|110.98|109.88|110.99|109.89|110.67|109.57|260
1650003000000|2022-04-15 06:10:00|110.99|109.89|110.69|109.59|111.14|110.04|110.68|109.58|318
1650003300000|2022-04-15 06:15:00|110.68|109.58|110.43|109.33|110.76|109.66|110.43|109.33|243
1650003600000|2022-04-15 06:20:00|110.44|109.34|110.48|109.38|110.59|109.49|110.43|109.33|282
1650003900000|2022-04-15 06:25:00|110.47|109.37|110.31|109.21|110.63|109.53|110.3|109.2|301
1650004200000|2022-04-15 06:30:00|110.3|109.2|110.35|109.25|110.77|109.67|110.29|109.19|440
1650004500000|2022-04-15 06:35:00|110.34|109.24|109.77|108.67|110.47|109.37|109.77|108.67|460
1650004800000|2022-04-15 06:40:00|109.76|108.66|109.99|108.89|110.07|108.97|109.76|108.66|428
1650005100000|2022-04-15 06:45:00|110.01|108.91|109.87|108.77|110.08|108.98|109.62|108.52|399
1650005400000|2022-04-15 06:50:00|109.88|108.78|110.02|108.92|110.13|109.03|109.87|108.77|303
1650005700000|2022-04-15 06:55:00|110.01|108.91|110.03|108.93|110.11|109.01|109.91|108.81|265
1650006000000|2022-04-15 07:00:00|110.02|108.92|110.05|108.95|110.15|109.05|109.9|108.8|322
1650006300000|2022-04-15 07:05:00|110.06|108.96|110.06|108.96|110.24|109.14|110.02|108.92|325
1650006600000|2022-04-15 07:10:00|110.04|108.94|109.95|108.85|110.14|109.04|109.92|108.82|240
1650006900000|2022-04-15 07:15:00|109.94|108.84|110.07|108.97|110.18|109.08|109.93|108.83|224
1650007200000|2022-04-15 07:20:00|110.08|108.98|109.82|108.72|110.09|108.99|109.76|108.66|282
1650007500000|2022-04-15 07:25:00|109.81|108.71|109.81|108.71|109.95|108.85|109.78|108.68|253
1650007800000|2022-04-15 07:30:00|109.8|108.7|109.7|108.6|109.94|108.84|109.68|108.58|272
1650008100000|2022-04-15 07:35:00|109.71|108.61|110.11|109.01|110.16|109.06|109.7|108.6|402
1650008400000|2022-04-15 07:40:00|110.12|109.02|110.32|109.22|110.42|109.32|110.1|109|338
1650008700000|2022-04-15 07:45:00|110.33|109.23|110.61|109.51|110.64|109.54|110.32|109.22|337
1650009000000|2022-04-15 07:50:00|110.62|109.52|110.52|109.42|111.31|110.21|110.44|109.34|578
1650009300000|2022-04-15 07:55:00|110.51|109.41|110.12|109.02|110.54|109.44|110.05|108.95|475
1650009600000|2022-04-15 08:00:00|110.13|109.03|110.34|109.24|110.36|109.26|110.04|108.94|363
1650009900000|2022-04-15 08:05:00|110.35|109.25|110.49|109.39|110.52|109.42|110.23|109.13|298
1650010200000|2022-04-15 08:10:00|110.48|109.38|110.48|109.38|110.55|109.45|110.39|109.29|269
1650010500000|2022-04-15 08:15:00|110.49|109.39|110.21|109.11|110.52|109.42|110.17|109.07|351
1650010800000|2022-04-15 08:20:00|110.22|109.12|110|108.9|110.3|109.2|109.99|108.89|220
1650011100000|2022-04-15 08:25:00|109.98|108.88|109.89|108.79|110.11|109.01|109.86|108.76|281
1650011400000|2022-04-15 08:30:00|109.9|108.8|109.91|108.81|110.01|108.91|109.85|108.75|335
1650011700000|2022-04-15 08:35:00|109.92|108.82|110.51|109.41|110.52|109.42|109.91|108.81|376
1650012000000|2022-04-15 08:40:00|110.52|109.42|110.26|109.16|110.67|109.57|110.21|109.11|401
1650012300000|2022-04-15 08:45:00|110.27|109.17|110.28|109.18|110.45|109.35|110.26|109.16|296
1650012600000|2022-04-15 08:50:00|110.27|109.17|110.24|109.14|110.42|109.32|110.23|109.13|249
1650012900000|2022-04-15 08:55:00|110.23|109.13|110.46|109.36|110.47|109.37|110.23|109.13|206
1650013200000|2022-04-15 09:00:00|110.44|109.34|110.42|109.32|110.55|109.45|110.41|109.31|237
1650013500000|2022-04-15 09:05:00|110.43|109.33|110.4|109.3|110.43|109.33|110.36|109.26|207
1650013800000|2022-04-15 09:10:00|110.41|109.31|110.79|109.69|110.82|109.72|110.41|109.31|195
1650014100000|2022-04-15 09:15:00|110.77|109.67|110.58|109.48|110.83|109.73|110.56|109.46|293
1650014400000|2022-04-15 09:20:00|110.59|109.49|110.5|109.4|110.64|109.54|110.49|109.39|141
1650014700000|2022-04-15 09:25:00|110.49|109.39|110.32|109.22|110.5|109.4|110.29|109.19|261
1650015000000|2022-04-15 09:30:00|110.33|109.23|110.42|109.32|110.46|109.36|110.28|109.18|236
1650015300000|2022-04-15 09:35:00|110.43|109.33|110.61|109.51|110.61|109.51|110.42|109.32|146
1650015600000|2022-04-15 09:40:00|110.6|109.5|110.55|109.45|110.67|109.57|110.41|109.31|254
1650015900000|2022-04-15 09:45:00|110.54|109.44|110.8|109.7|110.83|109.73|110.3|109.2|360
1650016200000|2022-04-15 09:50:00|110.79|109.69|110.7|109.6|110.85|109.75|110.65|109.55|264
1650016500000|2022-04-15 09:55:00|110.69|109.59|110.6|109.5|110.75|109.65|110.57|109.47|235
1650016800000|2022-04-15 10:00:00|110.63|109.53|110.62|109.52|110.64|109.54|110.49|109.39|261
1650017100000|2022-04-15 10:05:00|110.63|109.53|110.57|109.47|110.7|109.6|110.46|109.36|272
1650017400000|2022-04-15 10:10:00|110.58|109.48|110.51|109.41|110.64|109.54|110.48|109.38|292
1650017700000|2022-04-15 10:15:00|110.52|109.42|110.35|109.25|110.53|109.43|110.32|109.22|229
1650018000000|2022-04-15 10:20:00|110.36|109.26|110.43|109.33|110.47|109.37|110.21|109.11|287
1650018300000|2022-04-15 10:25:00|110.41|109.31|110.85|109.75|110.89|109.79|110.41|109.31|360
1650018600000|2022-04-15 10:30:00|110.86|109.76|110.68|109.58|110.88|109.78|110.67|109.57|263
1650018900000|2022-04-15 10:35:00|110.69|109.59|110.66|109.56|110.71|109.61|110.58|109.48|250
1650019200000|2022-04-15 10:40:00|110.65|109.55|110.57|109.47|110.73|109.63|110.57|109.47|273
1650019500000|2022-04-15 10:45:00|110.58|109.48|110.93|109.83|111.05|109.95|110.57|109.47|394
1650019800000|2022-04-15 10:50:00|110.94|109.84|111.37|110.27|111.47|110.37|110.83|109.73|262
1650020100000|2022-04-15 10:55:00|111.38|110.28|111.14|110.04|111.4|110.3|111.05|109.95|360
1650020400000|2022-04-15 11:00:00|111.13|110.03|111.13|110.03|111.18|110.08|111.02|109.92|335
1650020700000|2022-04-15 11:05:00|111.14|110.04|111.19|110.09|111.22|110.12|111.12|110.02|292
1650021000000|2022-04-15 11:10:00|111.2|110.1|111.18|110.08|111.35|110.25|111.13|110.03|396
1650021300000|2022-04-15 11:15:00|111.17|110.07|110.88|109.78|111.22|110.12|110.87|109.77|313
1650021600000|2022-04-15 11:20:00|110.89|109.79|111.11|110.01|111.18|110.08|110.84|109.74|210
1650021900000|2022-04-15 11:25:00|111.12|110.02|110.99|109.89|111.14|110.04|110.98|109.88|269
1650022200000|2022-04-15 11:30:00|111|109.9|111|109.9|111.06|109.96|110.83|109.73|303
1650022500000|2022-04-15 11:35:00|110.99|109.89|111.09|109.99|111.12|110.02|110.95|109.85|269
1650022800000|2022-04-15 11:40:00|111.07|109.97|110.96|109.86|111.13|110.03|110.94|109.84|251
1650023100000|2022-04-15 11:45:00|110.94|109.84|110.93|109.83|110.97|109.87|110.8|109.7|244
1650023400000|2022-04-15 11:50:00|110.94|109.84|111.04|109.94|111.14|110.04|110.94|109.84|265
1650023700000|2022-04-15 11:55:00|111.03|109.93|111.01|109.91|111.04|109.94|110.92|109.82|189
1650024000000|2022-04-15 12:00:00|111|109.9|111.01|109.91|111.04|109.94|110.9|109.8|245
1650024300000|2022-04-15 12:05:00|111|109.9|110.98|109.88|111.12|110.02|110.96|109.86|366
1650024600000|2022-04-15 12:10:00|110.97|109.87|110.94|109.84|110.97|109.87|110.79|109.69|252
1650024900000|2022-04-15 12:15:00|110.95|109.85|111.09|109.99|111.09|109.99|110.9|109.8|251
1650025200000|2022-04-15 12:20:00|111.1|110|111.23|110.13|111.37|110.27|111.07|109.97|342
1650025500000|2022-04-15 12:25:00|111.24|110.14|111.1|110|111.26|110.16|111.08|109.98|279
1650025800000|2022-04-15 12:30:00|111.09|109.99|111.2|110.1|111.22|110.12|111.08|109.98|204
1650026100000|2022-04-15 12:35:00|111.21|110.11|111.15|110.05|111.23|110.13|110.98|109.88|198
1650026400000|2022-04-15 12:40:00|111.16|110.06|111.25|110.15|111.26|110.16|111.07|109.97|234
1650026700000|2022-04-15 12:45:00|111.24|110.14|111.13|110.03|111.26|110.16|110.98|109.88|265
1650027000000|2022-04-15 12:50:00|111.14|110.04|110.99|109.89|111.16|110.06|110.94|109.84|220
1650027300000|2022-04-15 12:55:00|111|109.9|110.85|109.75|111.02|109.92|110.81|109.71|258
1650027600000|2022-04-15 13:00:00|110.86|109.76|110.78|109.68|111.04|109.94|110.77|109.67|289
1650027900000|2022-04-15 13:05:00|110.8|109.7|110.41|109.31|110.84|109.74|110.36|109.26|379
1650028200000|2022-04-15 13:10:00|110.4|109.3|110.46|109.36|110.63|109.53|110.39|109.29|290
1650028500000|2022-04-15 13:15:00|110.45|109.35|110.57|109.47|110.68|109.58|110.43|109.33|329
1650028800000|2022-04-15 13:20:00|110.56|109.46|110.85|109.75|110.9|109.8|110.54|109.44|300
1650029100000|2022-04-15 13:25:00|110.84|109.74|110.79|109.69|110.94|109.84|110.78|109.68|230
1650029400000|2022-04-15 13:30:00|110.8|109.7|111|109.9|111.11|110.01|110.68|109.58|326
1650029700000|2022-04-15 13:35:00|110.99|109.89|110.73|109.63|111.02|109.92|110.69|109.59|305
1650030000000|2022-04-15 13:40:00|110.74|109.64|110.93|109.83|111.05|109.95|110.66|109.56|292
1650030300000|2022-04-15 13:45:00|110.94|109.84|110.56|109.46|111.09|109.99|110.5|109.4|436
1650030600000|2022-04-15 13:50:00|110.55|109.45|110.43|109.33|110.65|109.55|110.41|109.31|432
1650030900000|2022-04-15 13:55:00|110.44|109.34|110.55|109.45|110.62|109.52|110.24|109.14|419
1650031200000|2022-04-15 14:00:00|110.54|109.44|110.69|109.59|110.73|109.63|110.49|109.39|365
1650031500000|2022-04-15 14:05:00|110.7|109.6|110.85|109.75|110.95|109.85|110.67|109.57|325
1650031800000|2022-04-15 14:10:00|110.86|109.76|110.63|109.53|110.86|109.76|110.62|109.52|347
1650032100000|2022-04-15 14:15:00|110.64|109.54|110.68|109.58|110.76|109.66|110.6|109.5|226
1650032400000|2022-04-15 14:20:00|110.69|109.59|110.39|109.29|110.81|109.71|110.38|109.28|287
1650032700000|2022-04-15 14:25:00|110.4|109.3|110.12|109.02|110.44|109.34|110.04|108.94|394
1650033000000|2022-04-15 14:30:00|110.13|109.03|110.23|109.13|110.44|109.34|110.08|108.98|373
1650033300000|2022-04-15 14:35:00|110.22|109.12|110.34|109.24|110.34|109.24|110.13|109.03|276
1650033600000|2022-04-15 14:40:00|110.33|109.23|110.27|109.17|110.39|109.29|110.19|109.09|282
1650033900000|2022-04-15 14:45:00|110.26|109.16|112.02|110.92|112.11|111.01|110.26|109.16|588
1650034200000|2022-04-15 14:50:00|112.07|110.97|112.37|111.27|112.81|111.71|112.04|110.94|768
1650034500000|2022-04-15 14:55:00|112.38|111.28|111.98|110.88|112.51|111.41|111.89|110.79|518
1650034800000|2022-04-15 15:00:00|111.97|110.87|111.99|110.89|112.02|110.92|111.49|110.39|537
1650035100000|2022-04-15 15:05:00|111.98|110.88|112.03|110.93|112.28|111.18|111.98|110.88|511
1650035400000|2022-04-15 15:10:00|112.02|110.92|112|110.9|112.11|111.01|111.89|110.79|444
1650035700000|2022-04-15 15:15:00|111.99|110.89|112.1|111|112.11|111.01|111.71|110.61|394
1650036000000|2022-04-15 15:20:00|112.11|111.01|112.51|111.41|112.53|111.43|112|110.9|441
1650036300000|2022-04-15 15:25:00|112.5|111.4|112.71|111.61|112.78|111.68|112.47|111.37|463
1650036600000|2022-04-15 15:30:00|112.7|111.6|112.68|111.58|112.81|111.71|112.56|111.46|379
1650036900000|2022-04-15 15:35:00|112.69|111.59|112.74|111.64|112.75|111.65|112.59|111.49|306
1650037200000|2022-04-15 15:40:00|112.75|111.65|113.04|111.94|113.4|112.3|112.67|111.57|495
1650037500000|2022-04-15 15:45:00|113.05|111.95|112.98|111.88|113.12|112.02|112.87|111.77|415
1650037800000|2022-04-15 15:50:00|112.99|111.89|113.02|111.92|113.03|111.93|112.68|111.58|361
1650038100000|2022-04-15 15:55:00|113.01|111.91|112.89|111.79|113.05|111.95|112.79|111.69|331
1650038400000|2022-04-15 16:00:00|112.88|111.78|112.87|111.77|113.16|112.06|112.74|111.64|408
1650038700000|2022-04-15 16:05:00|112.88|111.78|112.67|111.57|112.89|111.79|112.65|111.55|410
1650039000000|2022-04-15 16:10:00|112.68|111.58|112.43|111.33|112.68|111.58|112.24|111.14|521
1650039300000|2022-04-15 16:15:00|112.41|111.31|112.63|111.53|112.7|111.6|112.31|111.21|371
1650039600000|2022-04-15 16:20:00|112.62|111.52|112.62|111.52|112.74|111.64|112.5|111.4|336
1650039900000|2022-04-15 16:25:00|112.63|111.53|112.65|111.55|113.03|111.93|112.6|111.5|454
1650040200000|2022-04-15 16:30:00|112.64|111.54|112.86|111.76|112.9|111.8|112.57|111.47|341
1650040500000|2022-04-15 16:35:00|112.87|111.77|113.01|111.91|113.05|111.95|112.83|111.73|334
1650040800000|2022-04-15 16:40:00|113|111.9|113|111.9|113.16|112.06|112.95|111.85|326
1650041100000|2022-04-15 16:45:00|112.99|111.89|112.91|111.81|112.99|111.89|112.83|111.73|440
1650041400000|2022-04-15 16:50:00|112.92|111.82|113.14|112.04|113.19|112.09|112.86|111.76|385
1650041700000|2022-04-15 16:55:00|113.13|112.03|112.86|111.76|113.15|112.05|112.75|111.65|406
1650042000000|2022-04-15 17:00:00|112.85|111.75|113.03|111.93|113.06|111.96|112.7|111.6|409
1650042300000|2022-04-15 17:05:00|113.02|111.92|113.21|112.11|113.34|112.24|112.86|111.76|583
1650042600000|2022-04-15 17:10:00|113.22|112.12|113.03|111.93|113.23|112.13|112.94|111.84|393
1650042900000|2022-04-15 17:15:00|113.04|111.94|112.92|111.82|113.07|111.97|112.85|111.75|448
1650043200000|2022-04-15 17:20:00|112.91|111.81|112.82|111.72|112.98|111.88|112.79|111.69|396
1650043500000|2022-04-15 17:25:00|112.81|111.71|112.71|111.61|112.86|111.76|112.65|111.55|265
1650043800000|2022-04-15 17:30:00|112.72|111.62|112.69|111.59|112.83|111.73|112.62|111.52|320
1650044100000|2022-04-15 17:35:00|112.7|111.6|112.57|111.47|112.71|111.61|112.48|111.38|323
1650044400000|2022-04-15 17:40:00|112.58|111.48|112.61|111.51|112.62|111.52|112.51|111.41|233
1650044700000|2022-04-15 17:45:00|112.62|111.52|112.68|111.58|112.74|111.64|112.55|111.45|261
1650045000000|2022-04-15 17:50:00|112.69|111.59|112.71|111.61|112.74|111.64|112.67|111.57|259
1650045300000|2022-04-15 17:55:00|112.7|111.6|112.69|111.59|112.74|111.64|112.67|111.57|233
1650045600000|2022-04-15 18:00:00|112.68|111.58|112.55|111.45|112.8|111.7|112.55|111.45|282
1650045900000|2022-04-15 18:05:00|112.58|111.48|112.89|111.79|112.99|111.89|112.57|111.47|321
1650046200000|2022-04-15 18:10:00|112.9|111.8|113.05|111.95|113.07|111.97|112.83|111.73|310
1650046500000|2022-04-15 18:15:00|113.04|111.94|112.5|111.4|113.06|111.96|112.43|111.33|373
1650046800000|2022-04-15 18:20:00|112.49|111.39|112.19|111.09|112.57|111.47|112.08|110.98|359
1650047100000|2022-04-15 18:25:00|112.18|111.08|112.13|111.03|112.19|111.09|111.83|110.73|332
1650047400000|2022-04-15 18:30:00|112.12|111.02|112.09|110.99|112.17|111.07|112.01|110.91|349
1650047700000|2022-04-15 18:35:00|112.08|110.98|112.09|110.99|112.13|111.03|112|110.9|292
1650048000000|2022-04-15 18:40:00|112.1|111|111.98|110.88|112.19|111.09|111.95|110.85|341
1650048300000|2022-04-15 18:45:00|111.99|110.89|112.1|111|112.21|111.11|111.96|110.86|262
1650048600000|2022-04-15 18:50:00|112.11|111.01|112.22|111.12|112.41|111.31|112.05|110.95|296
1650048900000|2022-04-15 18:55:00|112.23|111.13|112.05|110.95|112.24|111.14|111.98|110.88|242
1650049200000|2022-04-15 19:00:00|112.06|110.96|111.88|110.78|112.06|110.96|111.87|110.77|259
1650049500000|2022-04-15 19:05:00|111.89|110.79|111.59|110.49|111.9|110.8|111.54|110.44|335
1650049800000|2022-04-15 19:10:00|111.58|110.48|111.6|110.5|111.64|110.54|111.55|110.45|250
1650050100000|2022-04-15 19:15:00|111.61|110.51|111.47|110.37|111.61|110.51|111.44|110.34|185
1650050400000|2022-04-15 19:20:00|111.48|110.38|111.6|110.5|111.65|110.55|111.45|110.35|217
1650050700000|2022-04-15 19:25:00|111.59|110.49|111.66|110.56|111.72|110.62|111.52|110.42|278
1650051000000|2022-04-15 19:30:00|111.65|110.55|111.69|110.59|111.7|110.6|111.56|110.46|252
1650051300000|2022-04-15 19:35:00|111.7|110.6|111.76|110.66|111.8|110.7|111.68|110.58|178
1650051600000|2022-04-15 19:40:00|111.77|110.67|111.61|110.51|111.79|110.69|111.6|110.5|229
1650051900000|2022-04-15 19:45:00|111.6|110.5|111.78|110.68|111.79|110.69|111.58|110.48|266
1650052200000|2022-04-15 19:50:00|111.79|110.69|111.67|110.57|111.85|110.75|111.63|110.53|231
1650052500000|2022-04-15 19:55:00|111.66|110.56|111.6|110.5|111.76|110.66|111.55|110.45|267
1650052800000|2022-04-15 20:00:00|111.59|110.49|111.71|110.61|111.73|110.63|111.5|110.4|185
1650053100000|2022-04-15 20:05:00|111.72|110.62|111.72|110.62|111.75|110.65|111.7|110.6|121
1650053400000|2022-04-15 20:10:00|111.71|110.61|111.64|110.54|111.72|110.62|111.6|110.5|117
1650053700000|2022-04-15 20:15:00|111.63|110.53|111.5|110.4|111.63|110.53|111.43|110.33|141
1650054000000|2022-04-15 20:20:00|111.49|110.39|111.48|110.38|111.5|110.4|111.47|110.37|94
1650054300000|2022-04-15 20:25:00|111.49|110.39|111.5|110.4|111.51|110.41|111.46|110.36|72
1650054600000|2022-04-15 20:30:00|111.49|110.39|111.58|110.48|111.71|110.61|111.46|110.36|193
1650054900000|2022-04-15 20:35:00|111.57|110.47|111.52|110.42|111.6|110.5|111.49|110.39|86
1650055200000|2022-04-15 20:40:00|111.53|110.43|111.71|110.61|111.72|110.62|111.49|110.39|131
1650055500000|2022-04-15 20:45:00|111.7|110.6|111.79|110.69|111.82|110.72|111.6|110.5|135
1650055800000|2022-04-15 20:50:00|111.8|110.7|111.83|110.73|111.88|110.78|111.78|110.68|132
1650056100000|2022-04-15 20:55:00|111.82|110.72|111.73|110.63|111.83|110.73|111.64|110.54|162
1650092400000|2022-04-16 07:00:00|112.26|111.16|112.3|111.2|112.36|111.26|112.24|111.14|156
1650092700000|2022-04-16 07:05:00|112.31|111.21|112.22|111.12|112.32|111.22|112.22|111.12|129
1650093000000|2022-04-16 07:10:00|112.23|111.13|112.2|111.1|112.26|111.16|112.2|111.1|97
1650093300000|2022-04-16 07:15:00|112.19|111.09|112.16|111.06|112.24|111.14|112.16|111.06|101
1650093600000|2022-04-16 07:20:00|112.17|111.07|112.25|111.15|112.27|111.17|112.16|111.06|95
1650093900000|2022-04-16 07:25:00|112.24|111.14|112.24|111.14|112.26|111.16|112.16|111.06|81
1650094200000|2022-04-16 07:30:00|112.23|111.13|112.14|111.04|112.26|111.16|112.04|110.94|153
1650094500000|2022-04-16 07:35:00|112.15|111.05|112.2|111.1|112.25|111.15|112.14|111.04|159
1650094800000|2022-04-16 07:40:00|112.19|111.09|112.2|111.1|112.22|111.12|112.19|111.09|88
1650095100000|2022-04-16 07:45:00|112.19|111.09|112.24|111.14|112.24|111.14|112.18|111.08|164
1650095400000|2022-04-16 07:50:00|112.23|111.13|112.16|111.06|112.24|111.14|112.15|111.05|96
1650095700000|2022-04-16 07:55:00|112.17|111.07|112.13|111.03|112.21|111.11|112.12|111.02|220
1650096000000|2022-04-16 08:00:00|112.12|111.02|112.09|110.99|112.13|111.03|111.93|110.83|139
1650096300000|2022-04-16 08:05:00|112.1|111|112.29|111.19|112.3|111.2|112.1|111|115
1650096600000|2022-04-16 08:10:00|112.3|111.2|112.27|111.17|112.35|111.25|112.26|111.16|101
1650096900000|2022-04-16 08:15:00|112.28|111.18|112.52|111.42|112.53|111.43|112.27|111.17|122
1650097200000|2022-04-16 08:20:00|112.53|111.43|112.42|111.32|112.55|111.45|112.42|111.32|146
1650097500000|2022-04-16 08:25:00|112.43|111.33|112.3|111.2|112.43|111.33|112.29|111.19|80
1650097800000|2022-04-16 08:30:00|112.31|111.21|112.1|111|112.32|111.22|112.09|110.99|129
1650098100000|2022-04-16 08:35:00|112.09|110.99|112.29|111.19|112.29|111.19|112.07|110.97|92
1650098400000|2022-04-16 08:40:00|112.3|111.2|112.24|111.14|112.3|111.2|112.22|111.12|53
1650098700000|2022-04-16 08:45:00|112.23|111.13|112.12|111.02|112.24|111.14|112.11|111.01|89
1650099000000|2022-04-16 08:50:00|112.15|111.05|112.22|111.12|112.23|111.13|112.13|111.03|115
1650099300000|2022-04-16 08:55:00|112.23|111.13|112.25|111.15|112.27|111.17|112.14|111.04|73
1650099600000|2022-04-16 09:00:00|112.26|111.16|112.22|111.12|112.26|111.16|112.21|111.11|61
1650099900000|2022-04-16 09:05:00|112.2|111.1|112.24|111.14|112.24|111.14|112.15|111.05|85
1650100200000|2022-04-16 09:10:00|112.26|111.16|112.37|111.27|112.42|111.32|112.26|111.16|160
1650100500000|2022-04-16 09:15:00|112.36|111.26|112.42|111.32|112.44|111.34|112.36|111.26|173
1650100800000|2022-04-16 09:20:00|112.41|111.31|112.32|111.22|112.42|111.32|112.31|111.21|113
1650101100000|2022-04-16 09:25:00|112.33|111.23|112.45|111.35|112.45|111.35|112.32|111.22|118
1650101400000|2022-04-16 09:30:00|112.44|111.34|112.52|111.42|112.52|111.42|112.42|111.32|55
1650101700000|2022-04-16 09:35:00|112.53|111.43|112.24|111.14|112.56|111.46|112.23|111.13|130
1650102000000|2022-04-16 09:40:00|112.25|111.15|112.32|111.22|112.33|111.23|112.14|111.04|96
1650102300000|2022-04-16 09:45:00|112.31|111.21|112.23|111.13|112.33|111.23|112.2|111.1|115
1650102600000|2022-04-16 09:50:00|112.22|111.12|112.3|111.2|112.33|111.23|112.21|111.11|133
1650102900000|2022-04-16 09:55:00|112.31|111.21|112.42|111.32|112.42|111.32|112.3|111.2|82
1650103200000|2022-04-16 10:00:00|112.43|111.33|112.43|111.33|112.45|111.35|112.43|111.33|119
1650103500000|2022-04-16 10:05:00|112.42|111.32|112.42|111.32|112.45|111.35|112.39|111.29|76
1650103800000|2022-04-16 10:10:00|112.43|111.33|112.5|111.4|112.5|111.4|112.34|111.24|136
1650104100000|2022-04-16 10:15:00|112.49|111.39|112.65|111.55|112.73|111.63|112.45|111.35|120
1650104400000|2022-04-16 10:20:00|112.66|111.56|112.91|111.81|113.06|111.96|112.65|111.55|172
1650104700000|2022-04-16 10:25:00|112.92|111.82|112.81|111.71|112.93|111.83|112.74|111.64|118
1650105000000|2022-04-16 10:30:00|112.82|111.72|112.74|111.64|112.82|111.72|112.73|111.63|92
1650105300000|2022-04-16 10:35:00|112.73|111.63|112.71|111.61|112.73|111.63|112.68|111.58|98
1650105600000|2022-04-16 10:40:00|112.72|111.62|112.8|111.7|112.8|111.7|112.68|111.58|103
1650105900000|2022-04-16 10:45:00|112.79|111.69|112.72|111.62|112.79|111.69|112.72|111.62|91
1650106200000|2022-04-16 10:50:00|112.71|111.61|112.88|111.78|112.89|111.79|112.71|111.61|102
1650106500000|2022-04-16 10:55:00|112.89|111.79|112.8|111.7|112.9|111.8|112.78|111.68|75
1650106800000|2022-04-16 11:00:00|112.79|111.69|112.94|111.84|112.96|111.86|112.78|111.68|114
1650107100000|2022-04-16 11:05:00|112.95|111.85|113|111.9|113.09|111.99|112.94|111.84|113
1650107400000|2022-04-16 11:10:00|112.99|111.89|112.78|111.68|113|111.9|112.78|111.68|111
1650107700000|2022-04-16 11:15:00|112.79|111.69|112.78|111.68|112.83|111.73|112.72|111.62|103
1650108000000|2022-04-16 11:20:00|112.79|111.69|112.89|111.79|112.9|111.8|112.72|111.62|106
1650108300000|2022-04-16 11:25:00|112.88|111.78|112.84|111.74|112.89|111.79|112.83|111.73|71
1650108600000|2022-04-16 11:30:00|112.83|111.73|112.82|111.72|112.84|111.74|112.78|111.68|108
1650108900000|2022-04-16 11:35:00|112.83|111.73|112.78|111.68|112.83|111.73|112.78|111.68|62
1650109200000|2022-04-16 11:40:00|112.79|111.69|112.72|111.62|112.79|111.69|112.69|111.59|103
1650109500000|2022-04-16 11:45:00|112.71|111.61|112.53|111.43|112.72|111.62|112.52|111.42|120
1650109800000|2022-04-16 11:50:00|112.52|111.42|112.53|111.43|112.61|111.51|112.5|111.4|102
1650110100000|2022-04-16 11:55:00|112.54|111.44|112.53|111.43|112.55|111.45|112.42|111.32|96
1650110400000|2022-04-16 12:00:00|112.52|111.42|112.69|111.59|112.7|111.6|112.51|111.41|94
1650110700000|2022-04-16 12:05:00|112.7|111.6|112.72|111.62|112.77|111.67|112.69|111.59|93
1650111000000|2022-04-16 12:10:00|112.73|111.63|112.61|111.51|112.73|111.63|112.61|111.51|64
1650111300000|2022-04-16 12:15:00|112.6|111.5|112.7|111.6|112.71|111.61|112.44|111.34|131
1650111600000|2022-04-16 12:20:00|112.69|111.59|112.88|111.78|112.89|111.79|112.61|111.51|138
1650111900000|2022-04-16 12:25:00|112.87|111.77|113.32|112.22|113.34|112.24|112.81|111.71|165
1650112200000|2022-04-16 12:30:00|113.33|112.23|113.48|112.38|113.74|112.64|113.29|112.19|287
1650112500000|2022-04-16 12:35:00|113.47|112.37|113.22|112.12|113.5|112.4|113.21|112.11|174
1650112800000|2022-04-16 12:40:00|113.23|112.13|113.3|112.2|113.34|112.24|113.21|112.11|157
1650113100000|2022-04-16 12:45:00|113.29|112.19|113.33|112.23|113.44|112.34|113.29|112.19|173
1650113400000|2022-04-16 12:50:00|113.34|112.24|113.45|112.35|113.46|112.36|113.27|112.17|205
1650113700000|2022-04-16 12:55:00|113.46|112.36|113.49|112.39|113.54|112.44|113.42|112.32|157
1650114000000|2022-04-16 13:00:00|113.5|112.4|113.52|112.42|113.55|112.45|113.43|112.33|117
1650114300000|2022-04-16 13:05:00|113.51|112.41|113.32|112.22|113.53|112.43|113.31|112.21|132
1650114600000|2022-04-16 13:10:00|113.31|112.21|113.31|112.21|113.34|112.24|113.3|112.2|104
1650114900000|2022-04-16 13:15:00|113.3|112.2|113.31|112.21|113.34|112.24|113.21|112.11|111
1650115200000|2022-04-16 13:20:00|113.29|112.19|113.33|112.23|113.34|112.24|113.28|112.18|97
1650115500000|2022-04-16 13:25:00|113.32|112.22|113.08|111.98|113.32|112.22|113.08|111.98|113
1650115800000|2022-04-16 13:30:00|113.09|111.99|113.22|112.12|113.25|112.15|113.08|111.98|169
1650116100000|2022-04-16 13:35:00|113.21|112.11|113.24|112.14|113.25|112.15|113.14|112.04|174
1650116400000|2022-04-16 13:40:00|113.25|112.15|113.22|112.12|113.26|112.16|113.22|112.12|100
1650116700000|2022-04-16 13:45:00|113.23|112.13|113.13|112.03|113.25|112.15|113.13|112.03|91
1650117000000|2022-04-16 13:50:00|113.14|112.04|113.23|112.13|113.24|112.14|113.14|112.04|146
1650117300000|2022-04-16 13:55:00|113.22|112.12|113.18|112.08|113.27|112.17|113.16|112.06|66
1650117600000|2022-04-16 14:00:00|113.19|112.09|113.28|112.18|113.3|112.2|113.19|112.09|57
1650117900000|2022-04-16 14:05:00|113.29|112.19|113.34|112.24|113.35|112.25|113.23|112.13|212
1650118200000|2022-04-16 14:10:00|113.35|112.25|113.22|112.12|113.37|112.27|113.22|112.12|132
1650118500000|2022-04-16 14:15:00|113.23|112.13|113.21|112.11|113.24|112.14|113.14|112.04|133
1650118800000|2022-04-16 14:20:00|113.22|112.12|113.32|112.22|113.35|112.25|113.2|112.1|150
1650119100000|2022-04-16 14:25:00|113.33|112.23|113.5|112.4|113.51|112.41|113.3|112.2|113
1650119400000|2022-04-16 14:30:00|113.51|112.41|113.61|112.51|113.65|112.55|113.28|112.18|223
1650119700000|2022-04-16 14:35:00|113.62|112.52|113.72|112.62|113.85|112.75|113.62|112.52|239
1650120000000|2022-04-16 14:40:00|113.73|112.63|113.89|112.79|114.15|113.05|113.71|112.61|253
1650120300000|2022-04-16 14:45:00|113.99|112.89|113.85|112.75|114.17|113.07|113.73|112.63|297
1650120600000|2022-04-16 14:50:00|113.86|112.76|114.02|112.92|114.04|112.94|113.82|112.72|269
1650120900000|2022-04-16 14:55:00|114.03|112.93|114.13|113.03|114.13|113.03|113.98|112.88|201
1650121200000|2022-04-16 15:00:00|114.16|113.06|114.13|113.03|114.54|113.44|114.13|113.03|332
1650121500000|2022-04-16 15:05:00|114.14|113.04|114.13|113.03|114.43|113.33|113.95|112.85|330
1650121800000|2022-04-16 15:10:00|114.12|113.02|113.26|112.16|114.12|113.02|113.21|112.11|339
1650122100000|2022-04-16 15:15:00|113.25|112.15|113.36|112.26|113.5|112.4|113.09|111.99|417
1650122400000|2022-04-16 15:20:00|113.35|112.25|113.22|112.12|113.38|112.28|113.22|112.12|258
1650122700000|2022-04-16 15:25:00|113.23|112.13|113.16|112.06|113.37|112.27|113.16|112.06|195
1650123000000|2022-04-16 15:30:00|113.17|112.07|112.74|111.64|113.35|112.25|112.74|111.64|295
1650123300000|2022-04-16 15:35:00|112.75|111.65|111.85|110.75|112.88|111.78|111.76|110.66|314
1650123600000|2022-04-16 15:40:00|111.86|110.76|112.32|111.22|112.45|111.35|111.86|110.76|344
1650123900000|2022-04-16 15:45:00|112.31|111.21|112.32|111.22|112.63|111.53|112.17|111.07|280
1650124200000|2022-04-16 15:50:00|112.34|111.24|111.84|110.74|112.42|111.32|111.79|110.69|304
1650124500000|2022-04-16 15:55:00|111.83|110.73|112.11|111.01|112.23|111.13|111.83|110.73|266
1650124800000|2022-04-16 16:00:00|112.12|111.02|111.85|110.75|112.32|111.22|111.83|110.73|312
1650125100000|2022-04-16 16:05:00|111.84|110.74|112.21|111.11|112.32|111.22|111.81|110.71|255
1650125400000|2022-04-16 16:10:00|112.2|111.1|112.27|111.17|112.41|111.31|112.14|111.04|245
1650125700000|2022-04-16 16:15:00|112.28|111.18|112.36|111.26|112.43|111.33|112.27|111.17|184
1650126000000|2022-04-16 16:20:00|112.35|111.25|112.25|111.15|112.47|111.37|112|110.9|185
1650126300000|2022-04-16 16:25:00|112.24|111.14|112.24|111.14|112.34|111.24|112.06|110.96|255
1650126600000|2022-04-16 16:30:00|112.25|111.15|112.23|111.13|112.25|111.15|112.15|111.05|159
1650126900000|2022-04-16 16:35:00|112.24|111.14|112.24|111.14|112.28|111.18|112.15|111.05|134
1650127200000|2022-04-16 16:40:00|112.23|111.13|112.35|111.25|112.44|111.34|112.06|110.96|229
1650127500000|2022-04-16 16:45:00|112.36|111.26|112.14|111.04|112.36|111.26|112.1|111|202
1650127800000|2022-04-16 16:50:00|112.13|111.03|112.22|111.12|112.24|111.14|112.04|110.94|183
1650128100000|2022-04-16 16:55:00|112.23|111.13|112.31|111.21|112.37|111.27|112.19|111.09|200
1650128400000|2022-04-16 17:00:00|112.3|111.2|112.32|111.22|112.41|111.31|112.23|111.13|157
1650128700000|2022-04-16 17:05:00|112.31|111.21|112.2|111.1|112.31|111.21|112.13|111.03|169
1650129000000|2022-04-16 17:10:00|112.21|111.11|112.14|111.04|112.21|111.11|112.11|111.01|107
1650129300000|2022-04-16 17:15:00|112.15|111.05|112.05|110.95|112.25|111.15|112.01|110.91|195
1650129600000|2022-04-16 17:20:00|112.04|110.94|111.9|110.8|112.05|110.95|111.89|110.79|188
1650129900000|2022-04-16 17:25:00|111.91|110.81|111.91|110.81|111.94|110.84|111.83|110.73|204
1650130200000|2022-04-16 17:30:00|111.9|110.8|111.72|110.62|111.92|110.82|111.52|110.42|179
1650130500000|2022-04-16 17:35:00|111.71|110.61|111.85|110.75|111.85|110.75|111.65|110.55|196
1650130800000|2022-04-16 17:40:00|111.86|110.76|111.64|110.54|111.92|110.82|111.63|110.53|195
1650131100000|2022-04-16 17:45:00|111.65|110.55|111.56|110.46|111.72|110.62|111.52|110.42|171
1650131400000|2022-04-16 17:50:00|111.55|110.45|111.55|110.45|111.66|110.56|111.46|110.36|130
1650131700000|2022-04-16 17:55:00|111.56|110.46|111.54|110.44|111.57|110.47|111.37|110.27|166
1650132000000|2022-04-16 18:00:00|111.55|110.45|111.46|110.36|111.55|110.45|111.44|110.34|119
1650132300000|2022-04-16 18:05:00|111.45|110.35|111.5|110.4|111.55|110.45|111.45|110.35|192
1650132600000|2022-04-16 18:10:00|111.51|110.41|111.4|110.3|111.51|110.41|111.39|110.29|94
1650132900000|2022-04-16 18:15:00|111.39|110.29|111.41|110.31|111.43|110.33|111.38|110.28|124
1650133200000|2022-04-16 18:20:00|111.42|110.32|111.32|110.22|111.43|110.33|111.23|110.13|113
1650133500000|2022-04-16 18:25:00|111.33|110.23|111.45|110.35|111.54|110.44|111.33|110.23|109
1650133800000|2022-04-16 18:30:00|111.44|110.34|111.31|110.21|111.48|110.38|111.31|110.21|108
1650134100000|2022-04-16 18:35:00|111.3|110.2|111.33|110.23|111.36|110.26|111.3|110.2|106
1650134400000|2022-04-16 18:40:00|111.34|110.24|111.35|110.25|111.39|110.29|111.33|110.23|95
1650134700000|2022-04-16 18:45:00|111.36|110.26|111.55|110.45|111.55|110.45|111.36|110.26|123
1650135000000|2022-04-16 18:50:00|111.54|110.44|111.56|110.46|111.56|110.46|111.52|110.42|123
1650135300000|2022-04-16 18:55:00|111.57|110.47|111.63|110.53|111.73|110.63|111.57|110.47|143
1650135600000|2022-04-16 19:00:00|111.62|110.52|111.76|110.66|111.77|110.67|111.62|110.52|154
1650135900000|2022-04-16 19:05:00|111.7|110.6|111.54|110.44|111.7|110.6|111.41|110.31|144
1650136200000|2022-04-16 19:10:00|111.53|110.43|111.69|110.59|111.76|110.66|111.52|110.42|123
1650136500000|2022-04-16 19:15:00|111.68|110.58|111.62|110.52|111.74|110.64|111.61|110.51|120
1650136800000|2022-04-16 19:20:00|111.61|110.51|111.55|110.45|111.62|110.52|111.51|110.41|122
1650137100000|2022-04-16 19:25:00|111.54|110.44|111.53|110.43|111.57|110.47|111.51|110.41|102
1650137400000|2022-04-16 19:30:00|111.54|110.44|111.62|110.52|111.62|110.52|111.48|110.38|117
1650137700000|2022-04-16 19:35:00|111.61|110.51|111.63|110.53|111.65|110.55|111.59|110.49|142
1650138000000|2022-04-16 19:40:00|111.64|110.54|111.6|110.5|111.64|110.54|111.59|110.49|161
1650138300000|2022-04-16 19:45:00|111.61|110.51|111.43|110.33|111.62|110.52|111.4|110.3|125
1650138600000|2022-04-16 19:50:00|111.44|110.34|111.41|110.31|111.51|110.41|111.39|110.29|120
1650138900000|2022-04-16 19:55:00|111.4|110.3|111.34|110.24|111.48|110.38|111.33|110.23|141
1650139200000|2022-04-16 20:00:00|111.33|110.23|111.12|110.02|111.34|110.24|111.06|109.96|193
1650139500000|2022-04-16 20:05:00|111.07|109.97|111.04|109.94|111.07|109.97|110.91|109.81|132
1650139800000|2022-04-16 20:10:00|111.03|109.93|110.82|109.72|111.04|109.94|110.76|109.66|195
1650140100000|2022-04-16 20:15:00|110.83|109.73|110.97|109.87|111|109.9|110.81|109.71|137
1650140400000|2022-04-16 20:20:00|110.98|109.88|110.81|109.71|110.98|109.88|110.74|109.64|82
1650140700000|2022-04-16 20:25:00|110.82|109.72|110.83|109.73|110.86|109.76|110.8|109.7|99
1650141000000|2022-04-16 20:30:00|110.82|109.72|111.03|109.93|111.11|110.01|110.8|109.7|166
1650141300000|2022-04-16 20:35:00|111.02|109.92|111.04|109.94|111.04|109.94|111.01|109.91|147
1650141600000|2022-04-16 20:40:00|111.03|109.93|110.97|109.87|111.16|110.06|110.96|109.86|190
1650141900000|2022-04-16 20:45:00|110.98|109.88|111.09|109.99|111.09|109.99|110.98|109.88|77
1650142200000|2022-04-16 20:50:00|111.08|109.98|111.48|110.38|111.55|110.45|111.01|109.91|220
1650142500000|2022-04-16 20:55:00|111.47|110.37|111.41|110.31|111.55|110.45|111.4|110.3|145
1650142800000|2022-04-16 21:00:00|111.4|110.3|111.49|110.39|111.59|110.49|111.4|110.3|107
1650143100000|2022-04-16 21:05:00|111.48|110.38|111.41|110.31|111.53|110.43|111.4|110.3|106
1650143400000|2022-04-16 21:10:00|111.4|110.3|111.38|110.28|111.4|110.3|111.36|110.26|50
1650143700000|2022-04-16 21:15:00|111.37|110.27|111.4|110.3|111.4|110.3|111.3|110.2|47
1650144000000|2022-04-16 21:20:00|111.39|110.29|111.5|110.4|111.5|110.4|111.35|110.25|102
1650144300000|2022-04-16 21:25:00|111.49|110.39|111.52|110.42|111.52|110.42|111.47|110.37|129
1650144600000|2022-04-16 21:30:00|111.55|110.45|111.6|110.5|111.6|110.5|111.5|110.4|142
1650144900000|2022-04-16 21:35:00|111.59|110.49|111.73|110.63|111.74|110.64|111.58|110.48|93
1650145200000|2022-04-16 21:40:00|111.74|110.64|111.9|110.8|111.9|110.8|111.7|110.6|124
1650145500000|2022-04-16 21:45:00|111.88|110.78|112.2|111.1|112.28|111.18|111.87|110.77|226
1650145800000|2022-04-16 21:50:00|112.21|111.11|112.34|111.24|112.35|111.25|112.12|111.02|234
1650146100000|2022-04-16 21:55:00|112.33|111.23|112.33|111.23|112.34|111.24|112.24|111.14|188
1650146400000|2022-04-16 22:00:00|112.32|111.22|112.8|111.7|112.8|111.7|112.32|111.22|257
1650146700000|2022-04-16 22:05:00|112.79|111.69|113.18|112.08|113.22|112.12|112.79|111.69|272
1650147000000|2022-04-16 22:10:00|113.17|112.07|113.24|112.14|113.35|112.25|113.13|112.03|290
1650147300000|2022-04-16 22:15:00|113.25|112.15|113.24|112.14|113.31|112.21|112.99|111.89|199
1650147600000|2022-04-16 22:20:00|113.23|112.13|113.35|112.25|113.39|112.29|113.02|111.92|274
1650147900000|2022-04-16 22:25:00|113.34|112.24|113.34|112.24|113.35|112.25|113.15|112.05|206
1650148200000|2022-04-16 22:30:00|113.35|112.25|113.12|112.02|113.42|112.32|113.03|111.93|182
1650148500000|2022-04-16 22:35:00|113.13|112.03|113.13|112.03|113.23|112.13|113.09|111.99|169
1650148800000|2022-04-16 22:40:00|113.14|112.04|113.22|112.12|113.25|112.15|113.04|111.94|166
1650149100000|2022-04-16 22:45:00|113.23|112.13|113.12|112.02|113.36|112.26|113.12|112.02|163
1650149400000|2022-04-16 22:50:00|113.13|112.03|113.2|112.1|113.22|112.12|113.09|111.99|111
1650149700000|2022-04-16 22:55:00|113.21|112.11|113.3|112.2|113.34|112.24|113.13|112.03|127
1650150000000|2022-04-16 23:00:00|113.31|112.21|113.32|112.22|113.36|112.26|113.22|112.12|149
1650150300000|2022-04-16 23:05:00|113.33|112.23|113.55|112.45|113.57|112.47|113.32|112.22|154
1650150600000|2022-04-16 23:10:00|113.56|112.46|113.58|112.48|113.82|112.72|113.56|112.46|212
1650150900000|2022-04-16 23:15:00|113.57|112.47|113.82|112.72|113.83|112.73|113.42|112.32|174
1650151200000|2022-04-16 23:20:00|113.81|112.71|113.92|112.82|113.94|112.84|113.72|112.62|154
1650151500000|2022-04-16 23:25:00|113.93|112.83|114.41|113.31|114.41|113.31|113.91|112.81|213
1650151800000|2022-04-16 23:30:00|114.37|113.27|114.3|113.2|114.37|113.27|114.19|113.09|274
1650152100000|2022-04-16 23:35:00|114.31|113.21|114.45|113.35|114.51|113.41|114.2|113.1|195
1650152400000|2022-04-16 23:40:00|114.44|113.34|114.83|113.73|114.84|113.74|114.39|113.29|290
1650152700000|2022-04-16 23:45:00|114.82|113.72|115.25|114.15|115.34|114.24|114.7|113.6|376
1650153000000|2022-04-16 23:50:00|115.24|114.14|114.84|113.74|115.32|114.22|114.81|113.71|368
1650153300000|2022-04-16 23:55:00|114.85|113.75|114.9|113.8|115.03|113.93|114.72|113.62|299
1650153600000|2022-04-17 00:00:00|114.92|113.82|115.17|114.07|115.19|114.09|114.92|113.82|289
1650153900000|2022-04-17 00:05:00|115.18|114.08|115.42|114.32|115.42|114.32|115.13|114.03|305
1650154200000|2022-04-17 00:10:00|115.43|114.33|115.16|114.06|115.44|114.34|115.1|114|260
1650154500000|2022-04-17 00:15:00|115.15|114.05|115.43|114.33|115.44|114.34|115.14|114.04|178
1650154800000|2022-04-17 00:20:00|115.42|114.32|115.42|114.32|115.52|114.42|115.29|114.19|195
1650155100000|2022-04-17 00:25:00|115.43|114.33|115.35|114.25|115.49|114.39|115.33|114.23|246
1650155400000|2022-04-17 00:30:00|115.36|114.26|115.54|114.44|115.69|114.59|115.29|114.19|254
1650155700000|2022-04-17 00:35:00|115.55|114.45|115.52|114.42|115.64|114.54|115.26|114.16|203
1650156000000|2022-04-17 00:40:00|115.53|114.43|115.14|114.04|115.54|114.44|115.12|114.02|262
1650156300000|2022-04-17 00:45:00|115.15|114.05|115.05|113.95|115.18|114.08|114.84|113.74|304
1650156600000|2022-04-17 00:50:00|115.04|113.94|115.25|114.15|115.26|114.16|115|113.9|219
1650156900000|2022-04-17 00:55:00|115.26|114.16|115.12|114.02|115.26|114.16|115.04|113.94|260
1650157200000|2022-04-17 01:00:00|115.13|114.03|115.05|113.95|115.17|114.07|114.95|113.85|193
1650157500000|2022-04-17 01:05:00|115.04|113.94|115.05|113.95|115.08|113.98|114.9|113.8|168
1650157800000|2022-04-17 01:10:00|115.06|113.96|115.06|113.96|115.19|114.09|115.03|113.93|134
1650158100000|2022-04-17 01:15:00|115.05|113.95|114.82|113.72|115.14|114.04|114.82|113.72|204
1650158400000|2022-04-17 01:20:00|114.83|113.73|114.92|113.82|114.94|113.84|114.76|113.66|165
1650158700000|2022-04-17 01:25:00|114.91|113.81|114.95|113.85|115.16|114.06|114.83|113.73|204
1650159000000|2022-04-17 01:30:00|114.96|113.86|114.96|113.86|115.09|113.99|114.95|113.85|222
1650159300000|2022-04-17 01:35:00|114.97|113.87|115.12|114.02|115.18|114.08|114.95|113.85|158
1650159600000|2022-04-17 01:40:00|115.11|114.01|115.3|114.2|115.3|114.2|115.05|113.95|126
1650159900000|2022-04-17 01:45:00|115.29|114.19|115.2|114.1|115.37|114.27|115.2|114.1|149
1650160200000|2022-04-17 01:50:00|115.19|114.09|115.16|114.06|115.51|114.41|115.1|114|258
1650160500000|2022-04-17 01:55:00|115.14|114.04|114.76|113.66|115.14|114.04|114.75|113.65|210
1650160800000|2022-04-17 02:00:00|114.75|113.65|114.84|113.74|114.94|113.84|114.52|113.42|298
1650161100000|2022-04-17 02:05:00|114.85|113.75|115.13|114.03|115.14|114.04|114.82|113.72|152
1650161400000|2022-04-17 02:10:00|115.14|114.04|115.14|114.04|115.43|114.33|115.12|114.02|249
1650161700000|2022-04-17 02:15:00|115.13|114.03|114.72|113.62|115.13|114.03|114.59|113.49|236
1650162000000|2022-04-17 02:20:00|114.7|113.6|114.96|113.86|115.14|114.04|114.63|113.53|217
1650162300000|2022-04-17 02:25:00|114.97|113.87|114.71|113.61|115.04|113.94|114.65|113.55|175
1650162600000|2022-04-17 02:30:00|114.72|113.62|114.76|113.66|114.94|113.84|114.69|113.59|246
1650162900000|2022-04-17 02:35:00|114.77|113.67|114.76|113.66|115.06|113.96|114.71|113.61|191
1650163200000|2022-04-17 02:40:00|114.77|113.67|114.61|113.51|114.77|113.67|114.48|113.38|202
1650163500000|2022-04-17 02:45:00|114.62|113.52|114.42|113.32|114.66|113.56|114.42|113.32|227
1650163800000|2022-04-17 02:50:00|114.43|113.33|114.33|113.23|114.5|113.4|114.23|113.13|192
1650164100000|2022-04-17 02:55:00|114.32|113.22|114.44|113.34|114.52|113.42|114.3|113.2|177
1650164400000|2022-04-17 03:00:00|114.43|113.33|114.44|113.34|114.48|113.38|114.33|113.23|159
1650164700000|2022-04-17 03:05:00|114.45|113.35|114.31|113.21|114.53|113.43|114.19|113.09|228
1650165000000|2022-04-17 03:10:00|114.3|113.2|114.34|113.24|114.4|113.3|114.26|113.16|155
1650165300000|2022-04-17 03:15:00|114.35|113.25|114.52|113.42|114.52|113.42|114.34|113.24|147
1650165600000|2022-04-17 03:20:00|114.53|113.43|114.57|113.47|114.76|113.66|114.52|113.42|162
1650165900000|2022-04-17 03:25:00|114.58|113.48|114.62|113.52|114.7|113.6|114.52|113.42|147
1650166200000|2022-04-17 03:30:00|114.63|113.53|114.63|113.53|114.75|113.65|114.53|113.43|128
1650166500000|2022-04-17 03:35:00|114.64|113.54|114.66|113.56|114.76|113.66|114.63|113.53|132
1650166800000|2022-04-17 03:40:00|114.65|113.55|114.55|113.45|114.72|113.62|114.55|113.45|124
1650167100000|2022-04-17 03:45:00|114.56|113.46|114.45|113.35|114.62|113.52|114.44|113.34|108
1650167400000|2022-04-17 03:50:00|114.44|113.34|114.56|113.46|114.56|113.46|114.43|113.33|117
1650167700000|2022-04-17 03:55:00|114.57|113.47|114.32|113.22|114.66|113.56|114.21|113.11|209
1650168000000|2022-04-17 04:00:00|114.31|113.21|114.52|113.42|114.53|113.43|114.31|113.21|174
1650168300000|2022-04-17 04:05:00|114.53|113.43|114.54|113.44|114.67|113.57|114.43|113.33|134
1650168600000|2022-04-17 04:10:00|114.53|113.43|114.67|113.57|114.69|113.59|114.48|113.38|156
1650168900000|2022-04-17 04:15:00|114.68|113.58|114.8|113.7|114.89|113.79|114.6|113.5|189
1650169200000|2022-04-17 04:20:00|114.79|113.69|114.9|113.8|114.93|113.83|114.79|113.69|149
1650169500000|2022-04-17 04:25:00|114.91|113.81|114.62|113.52|114.94|113.84|114.6|113.5|169
1650169800000|2022-04-17 04:30:00|114.63|113.53|114.51|113.41|114.65|113.55|114.48|113.38|177
1650170100000|2022-04-17 04:35:00|114.5|113.4|114.59|113.49|114.65|113.55|114.5|113.4|148
1650170400000|2022-04-17 04:40:00|114.56|113.46|114.65|113.55|114.66|113.56|114.47|113.37|127
1650170700000|2022-04-17 04:45:00|114.66|113.56|114.62|113.52|114.73|113.63|114.61|113.51|146
1650171000000|2022-04-17 04:50:00|114.61|113.51|114.65|113.55|114.65|113.55|114.6|113.5|135
1650171300000|2022-04-17 04:55:00|114.64|113.54|114.46|113.36|114.66|113.56|114.44|113.34|124
1650171600000|2022-04-17 05:00:00|114.45|113.35|114.31|113.21|114.46|113.36|114.24|113.14|151
1650171900000|2022-04-17 05:05:00|114.3|113.2|114.32|113.22|114.36|113.26|114.28|113.18|110
1650172200000|2022-04-17 05:10:00|114.31|113.21|114.44|113.34|114.45|113.35|114.31|113.21|110
1650172500000|2022-04-17 05:15:00|114.43|113.33|114.5|113.4|114.51|113.41|114.4|113.3|122
1650172800000|2022-04-17 05:20:00|114.49|113.39|114.36|113.26|114.5|113.4|114.31|113.21|120
1650173100000|2022-04-17 05:25:00|114.35|113.25|114.26|113.16|114.36|113.26|114.24|113.14|118
1650173400000|2022-04-17 05:30:00|114.25|113.15|114.29|113.19|114.35|113.25|114.24|113.14|142
1650173700000|2022-04-17 05:35:00|114.3|113.2|114.35|113.25|114.35|113.25|114.29|113.19|54
1650174000000|2022-04-17 05:40:00|114.34|113.24|114.41|113.31|114.44|113.34|114.29|113.19|127
1650174300000|2022-04-17 05:45:00|114.42|113.32|114.42|113.32|114.48|113.38|114.42|113.32|142
1650174600000|2022-04-17 05:50:00|114.43|113.33|114.56|113.46|114.62|113.52|114.4|113.3|99
1650174900000|2022-04-17 05:55:00|114.57|113.47|114.5|113.4|114.62|113.52|114.43|113.33|156
1650175200000|2022-04-17 06:00:00|114.51|113.41|114.59|113.49|114.62|113.52|114.51|113.41|117
1650175500000|2022-04-17 06:05:00|114.58|113.48|114.62|113.52|114.62|113.52|114.44|113.34|72
1650175800000|2022-04-17 06:10:00|114.61|113.51|114.62|113.52|114.62|113.52|114.51|113.41|74
1650176100000|2022-04-17 06:15:00|114.61|113.51|114.41|113.31|114.62|113.52|114.41|113.31|122
1650176400000|2022-04-17 06:20:00|114.42|113.32|114.27|113.17|114.46|113.36|114.26|113.16|115
1650176700000|2022-04-17 06:25:00|114.28|113.18|114.34|113.24|114.43|113.33|114.27|113.17|102
1650177000000|2022-04-17 06:30:00|114.35|113.25|114.34|113.24|114.55|113.45|114.33|113.23|171
1650177300000|2022-04-17 06:35:00|114.35|113.25|114.34|113.24|114.37|113.27|114.33|113.23|77
1650177600000|2022-04-17 06:40:00|114.35|113.25|114.23|113.13|114.36|113.26|114.23|113.13|55
1650177900000|2022-04-17 06:45:00|114.24|113.14|114.04|112.94|114.25|113.15|114.03|112.93|133
1650178200000|2022-04-17 06:50:00|114.05|112.95|114.02|112.92|114.06|112.96|114.02|112.92|72
1650178500000|2022-04-17 06:55:00|114.01|112.91|113.9|112.8|114.03|112.93|113.89|112.79|50
1650178800000|2022-04-17 07:00:00|113.89|112.79|113.69|112.59|113.92|112.82|113.67|112.57|116
1650179100000|2022-04-17 07:05:00|113.68|112.58|113.83|112.73|113.85|112.75|113.68|112.58|143
1650179400000|2022-04-17 07:10:00|113.82|112.72|113.83|112.73|113.84|112.74|113.81|112.71|79
1650179700000|2022-04-17 07:15:00|113.84|112.74|113.86|112.76|113.87|112.77|113.82|112.72|82
1650180000000|2022-04-17 07:20:00|113.87|112.77|113.64|112.54|113.95|112.85|113.62|112.52|125
1650180300000|2022-04-17 07:25:00|113.63|112.53|113.61|112.51|113.67|112.57|113.49|112.39|120
1650180600000|2022-04-17 07:30:00|113.62|112.52|113.67|112.57|113.67|112.57|113.61|112.51|90
1650180900000|2022-04-17 07:35:00|113.68|112.58|113.53|112.43|113.71|112.61|113.5|112.4|141
1650181200000|2022-04-17 07:40:00|113.54|112.44|113.46|112.36|113.55|112.45|113.35|112.25|112
1650181500000|2022-04-17 07:45:00|113.48|112.38|113.54|112.44|113.55|112.45|113.44|112.34|90
1650181800000|2022-04-17 07:50:00|113.53|112.43|113.75|112.65|113.75|112.65|113.52|112.42|128
1650182100000|2022-04-17 07:55:00|113.74|112.64|113.81|112.71|113.89|112.79|113.73|112.63|185
1650182400000|2022-04-17 08:00:00|113.82|112.72|113.77|112.67|113.82|112.72|113.72|112.62|158
1650182700000|2022-04-17 08:05:00|113.78|112.68|113.85|112.75|113.9|112.8|113.78|112.68|176
1650183000000|2022-04-17 08:10:00|113.84|112.74|113.91|112.81|114|112.9|113.75|112.65|146
1650183300000|2022-04-17 08:15:00|113.92|112.82|114|112.9|114.04|112.94|113.91|112.81|151
1650183600000|2022-04-17 08:20:00|113.99|112.89|113.95|112.85|114|112.9|113.83|112.73|147
1650183900000|2022-04-17 08:25:00|113.94|112.84|113.88|112.78|113.95|112.85|113.88|112.78|108
1650184200000|2022-04-17 08:30:00|113.89|112.79|113.9|112.8|113.93|112.83|113.88|112.78|130
1650184500000|2022-04-17 08:35:00|113.89|112.79|113.79|112.69|113.9|112.8|113.78|112.68|90
1650184800000|2022-04-17 08:40:00|113.8|112.7|113.72|112.62|113.8|112.7|113.71|112.61|90
1650185100000|2022-04-17 08:45:00|113.66|112.56|113.67|112.57|113.79|112.69|113.59|112.49|130
1650185400000|2022-04-17 08:50:00|113.68|112.58|113.8|112.7|113.83|112.73|113.68|112.58|86
1650185700000|2022-04-17 08:55:00|113.79|112.69|113.81|112.71|113.85|112.75|113.78|112.68|58
1650186000000|2022-04-17 09:00:00|113.79|112.69|114.05|112.95|114.12|113.02|113.79|112.69|203
1650186300000|2022-04-17 09:05:00|114.04|112.94|114.07|112.97|114.11|113.01|114.01|112.91|179
1650186600000|2022-04-17 09:10:00|114.06|112.96|114.07|112.97|114.16|113.06|114.03|112.93|183
1650186900000|2022-04-17 09:15:00|114.06|112.96|114.24|113.14|114.25|113.15|114|112.9|155
1650187200000|2022-04-17 09:20:00|114.25|113.15|114.25|113.15|114.4|113.3|114.16|113.06|186
1650187500000|2022-04-17 09:25:00|114.26|113.16|114.18|113.08|114.26|113.16|114.16|113.06|111
1650187800000|2022-04-17 09:30:00|114.17|113.07|114.05|112.95|114.18|113.08|114.02|112.92|139
1650188100000|2022-04-17 09:35:00|114.06|112.96|114.16|113.06|114.17|113.07|114.06|112.96|118
1650188400000|2022-04-17 09:40:00|114.15|113.05|114.17|113.07|114.17|113.07|114.14|113.04|81
1650188700000|2022-04-17 09:45:00|114.16|113.06|114.07|112.97|114.18|113.08|114.03|112.93|108
1650189000000|2022-04-17 09:50:00|114.06|112.96|114.15|113.05|114.18|113.08|114.06|112.96|88
1650189300000|2022-04-17 09:55:00|114.16|113.06|114.34|113.24|114.34|113.24|114.16|113.06|142
1650189600000|2022-04-17 10:00:00|114.33|113.23|114.53|113.43|114.54|113.44|114.33|113.23|121
1650189900000|2022-04-17 10:05:00|114.54|113.44|114.31|113.21|114.55|113.45|114.3|113.2|149
1650190200000|2022-04-17 10:10:00|114.32|113.22|114.31|113.21|114.34|113.24|114.27|113.17|122
1650190500000|2022-04-17 10:15:00|114.3|113.2|114.24|113.14|114.32|113.22|114.21|113.11|114
1650190800000|2022-04-17 10:20:00|114.23|113.13|114.22|113.12|114.25|113.15|114.2|113.1|82
1650191100000|2022-04-17 10:25:00|114.23|113.13|114.12|113.02|114.23|113.13|114.1|113|95
1650191400000|2022-04-17 10:30:00|114.11|113.01|114.27|113.17|114.27|113.17|114.11|113.01|118
1650191700000|2022-04-17 10:35:00|114.26|113.16|114.14|113.04|114.27|113.17|114.12|113.02|90
1650192000000|2022-04-17 10:40:00|114.13|113.03|114.02|112.92|114.14|113.04|114.01|112.91|86
1650192300000|2022-04-17 10:45:00|114.01|112.91|114.14|113.04|114.14|113.04|113.91|112.81|162
1650192600000|2022-04-17 10:50:00|114.15|113.05|114.46|113.36|114.47|113.37|114.14|113.04|108
1650192900000|2022-04-17 10:55:00|114.47|113.37|114.52|113.42|114.54|113.44|114.44|113.34|67
1650193200000|2022-04-17 11:00:00|114.53|113.43|114.74|113.64|114.85|113.75|114.44|113.34|154
1650193500000|2022-04-17 11:05:00|114.73|113.63|114.62|113.52|114.77|113.67|114.56|113.46|201
1650193800000|2022-04-17 11:10:00|114.63|113.53|114.65|113.55|114.66|113.56|114.61|113.51|94
1650194100000|2022-04-17 11:15:00|114.64|113.54|114.49|113.39|114.65|113.55|114.46|113.36|164
1650194400000|2022-04-17 11:20:00|114.5|113.4|114.48|113.38|114.51|113.41|114.47|113.37|86
1650194700000|2022-04-17 11:25:00|114.49|113.39|114.7|113.6|114.71|113.61|114.48|113.38|99
1650195000000|2022-04-17 11:30:00|114.71|113.61|114.77|113.67|114.85|113.75|114.66|113.56|108
1650195300000|2022-04-17 11:35:00|114.78|113.68|114.73|113.63|114.78|113.68|114.64|113.54|97
1650195600000|2022-04-17 11:40:00|114.72|113.62|114.66|113.56|114.73|113.63|114.63|113.53|95
1650195900000|2022-04-17 11:45:00|114.67|113.57|114.47|113.37|114.67|113.57|114.47|113.37|133
1650196200000|2022-04-17 11:50:00|114.48|113.38|114.56|113.46|114.64|113.54|114.47|113.37|108
1650196500000|2022-04-17 11:55:00|114.55|113.45|114.66|113.56|114.74|113.64|114.55|113.45|85
1650196800000|2022-04-17 12:00:00|114.65|113.55|114.58|113.48|114.75|113.65|114.58|113.48|182
1650197100000|2022-04-17 12:05:00|114.57|113.47|114.41|113.31|114.58|113.48|114.41|113.31|143
1650197400000|2022-04-17 12:10:00|114.42|113.32|114.46|113.36|114.52|113.42|114.32|113.22|125
1650197700000|2022-04-17 12:15:00|114.47|113.37|114.42|113.32|114.48|113.38|114.34|113.24|114
1650198000000|2022-04-17 12:20:00|114.41|113.31|114.43|113.33|114.45|113.35|114.33|113.23|105
1650198300000|2022-04-17 12:25:00|114.42|113.32|114.45|113.35|114.47|113.37|114.42|113.32|128
1650198600000|2022-04-17 12:30:00|114.46|113.36|114.62|113.52|114.65|113.55|114.45|113.35|111
1650198900000|2022-04-17 12:35:00|114.63|113.53|114.76|113.66|114.76|113.66|114.61|113.51|127
1650199200000|2022-04-17 12:40:00|114.75|113.65|114.82|113.72|114.85|113.75|114.64|113.54|122
1650199500000|2022-04-17 12:45:00|114.83|113.73|114.64|113.54|114.83|113.73|114.61|113.51|106
1650199800000|2022-04-17 12:50:00|114.63|113.53|114.22|113.12|114.64|113.54|114.19|113.09|176
1650200100000|2022-04-17 12:55:00|114.23|113.13|114.24|113.14|114.34|113.24|114.17|113.07|155
1650200400000|2022-04-17 13:00:00|114.23|113.13|114.04|112.94|114.24|113.14|114.03|112.93|145
1650200700000|2022-04-17 13:05:00|114.05|112.95|114.15|113.05|114.17|113.07|114.04|112.94|115
1650201000000|2022-04-17 13:10:00|114.16|113.06|114.23|113.13|114.32|113.22|114.13|113.03|166
1650201300000|2022-04-17 13:15:00|114.24|113.14|114.36|113.26|114.41|113.31|114.23|113.13|184
1650201600000|2022-04-17 13:20:00|114.37|113.27|114.32|113.22|114.53|113.43|114.3|113.2|186
1650201900000|2022-04-17 13:25:00|114.31|113.21|114.04|112.94|114.35|113.25|114.04|112.94|200
1650202200000|2022-04-17 13:30:00|114.03|112.93|114.13|113.03|114.15|113.05|113.92|112.82|233
1650202500000|2022-04-17 13:35:00|114.14|113.04|114.41|113.31|114.55|113.45|114.12|113.02|235
1650202800000|2022-04-17 13:40:00|114.4|113.3|114.59|113.49|114.69|113.59|114.33|113.23|338
1650203100000|2022-04-17 13:45:00|114.6|113.5|114.46|113.36|114.69|113.59|114.35|113.25|393
1650203400000|2022-04-17 13:50:00|114.47|113.37|114.05|112.95|114.48|113.38|114.03|112.93|301
1650203700000|2022-04-17 13:55:00|114.06|112.96|113.84|112.74|114.16|113.06|113.84|112.74|295
1650204000000|2022-04-17 14:00:00|113.83|112.73|113.68|112.58|113.83|112.73|113.44|112.34|322
1650204300000|2022-04-17 14:05:00|113.69|112.59|113.8|112.7|113.93|112.83|113.68|112.58|198
1650204600000|2022-04-17 14:10:00|113.79|112.69|113.64|112.54|113.87|112.77|113.53|112.43|201
1650204900000|2022-04-17 14:15:00|113.62|112.52|113.66|112.56|113.73|112.63|113.58|112.48|202
1650205200000|2022-04-17 14:20:00|113.67|112.57|113.75|112.65|113.76|112.66|113.66|112.56|142
1650205500000|2022-04-17 14:25:00|113.74|112.64|113.85|112.75|113.93|112.83|113.74|112.64|176
1650205800000|2022-04-17 14:30:00|113.86|112.76|113.96|112.86|114.03|112.93|113.85|112.75|125
1650206100000|2022-04-17 14:35:00|113.97|112.87|113.94|112.84|113.98|112.88|113.86|112.76|166
1650206400000|2022-04-17 14:40:00|113.96|112.86|113.91|112.81|114.14|113.04|113.91|112.81|154
1650206700000|2022-04-17 14:45:00|113.88|112.78|114.04|112.94|114.05|112.95|113.85|112.75|140
1650207000000|2022-04-17 14:50:00|114.05|112.95|113.84|112.74|114.06|112.96|113.84|112.74|104
1650207300000|2022-04-17 14:55:00|113.85|112.75|113.82|112.72|113.86|112.76|113.67|112.57|153
1650207600000|2022-04-17 15:00:00|113.83|112.73|113.64|112.54|113.94|112.84|113.64|112.54|166
1650207900000|2022-04-17 15:05:00|113.65|112.55|113.75|112.65|113.75|112.65|113.64|112.54|144
1650208200000|2022-04-17 15:10:00|113.74|112.64|113.76|112.66|113.85|112.75|113.72|112.62|122
1650208500000|2022-04-17 15:15:00|113.75|112.65|113.92|112.82|113.96|112.86|113.75|112.65|178
1650208800000|2022-04-17 15:20:00|113.93|112.83|113.82|112.72|113.94|112.84|113.74|112.64|111
1650209100000|2022-04-17 15:25:00|113.83|112.73|113.85|112.75|113.99|112.89|113.82|112.72|139
1650209400000|2022-04-17 15:30:00|113.86|112.76|113.93|112.83|113.98|112.88|113.82|112.72|155
1650209700000|2022-04-17 15:35:00|113.94|112.84|113.93|112.83|113.99|112.89|113.9|112.8|160
1650210000000|2022-04-17 15:40:00|113.92|112.82|113.98|112.88|113.98|112.88|113.84|112.74|109
1650210300000|2022-04-17 15:45:00|113.97|112.87|113.94|112.84|113.98|112.88|113.87|112.77|146
1650210600000|2022-04-17 15:50:00|113.93|112.83|113.93|112.83|114.01|112.91|113.91|112.81|104
1650210900000|2022-04-17 15:55:00|113.92|112.82|113.97|112.87|114.06|112.96|113.9|112.8|144
1650211200000|2022-04-17 16:00:00|113.96|112.86|114.06|112.96|114.07|112.97|113.95|112.85|140
1650211500000|2022-04-17 16:05:00|114.05|112.95|113.94|112.84|114.07|112.97|113.85|112.75|150
1650211800000|2022-04-17 16:10:00|113.96|112.86|113.97|112.87|114.03|112.93|113.85|112.75|185
1650212100000|2022-04-17 16:15:00|113.96|112.86|113.88|112.78|113.96|112.86|113.8|112.7|139
1650212400000|2022-04-17 16:20:00|113.87|112.77|113.83|112.73|113.92|112.82|113.82|112.72|134
1650212700000|2022-04-17 16:25:00|113.84|112.74|113.63|112.53|113.85|112.75|113.62|112.52|121
1650213000000|2022-04-17 16:30:00|113.64|112.54|113.64|112.54|113.72|112.62|113.53|112.43|128
1650213300000|2022-04-17 16:35:00|113.65|112.55|113.62|112.52|113.67|112.57|113.61|112.51|111
1650213600000|2022-04-17 16:40:00|113.63|112.53|113.62|112.52|113.63|112.53|113.52|112.42|132
1650213900000|2022-04-17 16:45:00|113.61|112.51|113.42|112.32|113.61|112.51|113.22|112.12|224
1650214200000|2022-04-17 16:50:00|113.43|112.33|113.4|112.3|113.52|112.42|113.39|112.29|92
1650214500000|2022-04-17 16:55:00|113.36|112.26|113.11|112.01|113.36|112.26|112.94|111.84|309
1650214800000|2022-04-17 17:00:00|113.08|111.98|113.15|112.05|113.25|112.15|113.02|111.92|198
1650215100000|2022-04-17 17:05:00|113.14|112.04|113.03|111.93|113.22|112.12|113|111.9|169
1650215400000|2022-04-17 17:10:00|113.02|111.92|113.27|112.17|113.29|112.19|112.93|111.83|173
1650215700000|2022-04-17 17:15:00|113.26|112.16|113.21|112.11|113.29|112.19|113.14|112.04|167
1650216000000|2022-04-17 17:20:00|113.22|112.12|113.16|112.06|113.26|112.16|113.09|111.99|170
1650216300000|2022-04-17 17:25:00|113.15|112.05|113.05|111.95|113.18|112.08|113.04|111.94|159
1650216600000|2022-04-17 17:30:00|113.06|111.96|113.07|111.97|113.18|112.08|113|111.9|166
1650216900000|2022-04-17 17:35:00|113.08|111.98|112.94|111.84|113.08|111.98|112.94|111.84|125
1650217200000|2022-04-17 17:40:00|112.93|111.83|112.99|111.89|113.06|111.96|112.93|111.83|130
1650217500000|2022-04-17 17:45:00|113|111.9|113.03|111.93|113.05|111.95|112.93|111.83|187
1650217800000|2022-04-17 17:50:00|113.02|111.92|112.96|111.86|113.03|111.93|112.93|111.83|151
1650218100000|2022-04-17 17:55:00|112.95|111.85|112.63|111.53|112.96|111.86|112.51|111.41|249
1650218400000|2022-04-17 18:00:00|112.64|111.54|112.58|111.48|112.8|111.7|112.52|111.42|280
1650218700000|2022-04-17 18:05:00|112.6|111.5|111.94|110.84|112.74|111.64|111.78|110.68|448
1650219000000|2022-04-17 18:10:00|111.93|110.83|112.04|110.94|112.15|111.05|111.83|110.73|348
1650219300000|2022-04-17 18:15:00|112.05|110.95|111.94|110.84|112.13|111.03|111.86|110.76|283
1650219600000|2022-04-17 18:20:00|111.95|110.85|112.36|111.26|112.39|111.29|111.92|110.82|272
1650219900000|2022-04-17 18:25:00|112.33|111.23|112.35|111.25|112.39|111.29|112.25|111.15|227
1650220200000|2022-04-17 18:30:00|112.34|111.24|112.06|110.96|112.35|111.25|112.03|110.93|158
1650220500000|2022-04-17 18:35:00|112.05|110.95|112.02|110.92|112.09|110.99|111.95|110.85|113
1650220800000|2022-04-17 18:40:00|112.03|110.93|112.02|110.92|112.23|111.13|112|110.9|164
1650221100000|2022-04-17 18:45:00|112.03|110.93|112.07|110.97|112.12|111.02|112.01|110.91|140
1650221400000|2022-04-17 18:50:00|112.06|110.96|112.04|110.94|112.07|110.97|112|110.9|140
1650221700000|2022-04-17 18:55:00|112.03|110.93|111.99|110.89|112.04|110.94|111.9|110.8|129
1650222000000|2022-04-17 19:00:00|111.98|110.88|112.29|111.19|112.29|111.19|111.91|110.81|149
1650222300000|2022-04-17 19:05:00|112.28|111.18|112.11|111.01|112.28|111.18|112.01|110.91|130
1650222600000|2022-04-17 19:10:00|112.1|111|112.05|110.95|112.13|111.03|112.01|110.91|118
1650222900000|2022-04-17 19:15:00|112.04|110.94|112.14|111.04|112.16|111.06|112.02|110.92|134
1650223200000|2022-04-17 19:20:00|112.15|111.05|111.96|110.86|112.15|111.05|111.93|110.83|145
1650223500000|2022-04-17 19:25:00|111.95|110.85|112.45|110.35|112.47|110.92|111.93|110.33|83
1650223800000|2022-04-17 19:30:00|112.44|110.34|112.4|110.3|112.53|110.43|112.39|110.29|142
1650224100000|2022-04-17 19:35:00|112.39|110.29|112.45|110.35|112.48|110.38|112.39|110.29|118
1650224400000|2022-04-17 19:40:00|112.46|110.36|112.44|110.34|112.52|110.42|112.42|110.32|129
1650224700000|2022-04-17 19:45:00|112.45|110.35|113.2|111.1|113.25|111.15|112.44|110.34|294
1650225000000|2022-04-17 19:50:00|113.24|111.14|113.17|111.07|113.32|111.22|113.04|110.94|316
1650225300000|2022-04-17 19:55:00|113.16|111.06|113.12|111.02|113.17|111.07|112.96|110.86|164
1650225600000|2022-04-17 20:00:00|113.13|111.03|113.03|110.93|113.14|111.04|112.88|110.78|178
1650225900000|2022-04-17 20:05:00|113.02|110.92|112.65|110.55|113.03|110.93|112.63|110.53|232
1650226200000|2022-04-17 20:10:00|112.66|110.56|112.26|110.16|112.68|110.58|112.26|110.16|217
1650226500000|2022-04-17 20:15:00|112.27|110.17|112.35|110.25|112.45|110.35|112.15|110.05|249
1650226800000|2022-04-17 20:20:00|112.36|110.26|112.37|110.27|112.39|110.29|112.35|110.25|323
1650227100000|2022-04-17 20:25:00|112.36|110.26|112.33|110.23|112.37|110.27|112.23|110.13|142
1650227400000|2022-04-17 20:30:00|112.32|110.22|112.41|110.31|112.49|110.39|112.19|110.09|194
1650227700000|2022-04-17 20:35:00|112.38|110.28|112.47|110.37|112.6|110.5|112.34|110.24|154
1650228000000|2022-04-17 20:40:00|112.46|110.36|112.42|110.32|112.56|110.46|112.41|110.31|175
1650228300000|2022-04-17 20:45:00|112.43|110.33|112.22|110.12|112.45|110.35|112.21|110.11|139
1650228600000|2022-04-17 20:50:00|112.23|110.13|112.23|110.13|112.26|110.16|112.02|109.92|196
1650228900000|2022-04-17 20:55:00|112.22|110.12|112.15|110.05|112.25|110.15|112.08|109.98|171
1650229200000|2022-04-17 21:00:00|112.16|110.06|111.65|110.55|112.25|110.58|111.53|110.03|207
1650229500000|2022-04-17 21:05:00|111.64|110.54|111.77|110.67|111.8|110.7|111.56|110.46|260
1650229800000|2022-04-17 21:10:00|111.76|110.66|111.79|110.69|111.86|110.76|111.73|110.63|273
1650230100000|2022-04-17 21:15:00|111.78|110.68|111.94|110.84|111.95|110.85|111.68|110.58|255
1650230400000|2022-04-17 21:20:00|111.93|110.83|111.93|110.83|111.94|110.84|111.75|110.65|216
1650230700000|2022-04-17 21:25:00|111.92|110.82|111.95|110.85|111.97|110.87|111.89|110.79|141
1650231000000|2022-04-17 21:30:00|111.96|110.86|111.88|110.78|111.96|110.86|111.84|110.74|151
1650231300000|2022-04-17 21:35:00|111.87|110.77|111.86|110.76|111.88|110.78|111.76|110.66|123
1650231600000|2022-04-17 21:40:00|111.85|110.75|111.86|110.76|111.97|110.87|111.8|110.7|204
1650231900000|2022-04-17 21:45:00|111.85|110.75|111.9|110.8|111.93|110.83|111.82|110.72|195
1650232200000|2022-04-17 21:50:00|111.89|110.79|112.07|110.97|112.07|110.97|111.89|110.79|165
1650232500000|2022-04-17 21:55:00|112.06|110.96|112.2|111.1|112.23|111.13|112.03|110.93|189
1650232800000|2022-04-17 22:00:00|112.19|111.09|111.62|110.52|112.21|111.11|111.49|110.39|377
1650233100000|2022-04-17 22:05:00|111.61|110.51|112.16|111.06|112.16|111.06|111.5|110.4|415
1650233400000|2022-04-17 22:10:00|112.17|111.07|112.2|111.1|112.23|111.13|112.01|110.91|280
1650233700000|2022-04-17 22:15:00|112.21|111.11|112.14|111.04|112.26|111.16|112.12|111.02|359
1650234000000|2022-04-17 22:20:00|112.13|111.03|112.26|111.16|112.45|111.35|112.09|110.99|348
1650234300000|2022-04-17 22:25:00|112.27|111.17|112.32|111.22|112.42|111.32|112.21|111.11|271
1650234600000|2022-04-17 22:30:00|112.33|111.23|112.21|111.11|112.43|111.33|112.17|111.07|305
1650234900000|2022-04-17 22:35:00|112.22|111.12|112.04|110.94|112.23|111.13|112.03|110.93|329
1650235200000|2022-04-17 22:40:00|112.03|110.93|111.76|110.66|112.03|110.93|111.73|110.63|305
1650235500000|2022-04-17 22:45:00|111.77|110.67|111.18|110.08|111.79|110.69|110.9|109.8|474
1650235800000|2022-04-17 22:50:00|111.17|110.07|111.21|110.11|111.27|110.17|111.08|109.98|414
1650236100000|2022-04-17 22:55:00|111.2|110.1|111.24|110.14|111.29|110.19|110.93|109.83|343
1650236400000|2022-04-17 23:00:00|111.23|110.13|110.33|109.23|111.29|110.19|110.28|109.18|476
1650236700000|2022-04-17 23:05:00|110.34|109.24|110.16|109.06|110.52|109.42|110.1|109|465
1650237000000|2022-04-17 23:10:00|110.15|109.05|110.36|109.26|110.56|109.46|110.08|108.98|444
1650237300000|2022-04-17 23:15:00|110.35|109.25|110.25|109.15|110.51|109.41|110.18|109.08|371
1650237600000|2022-04-17 23:20:00|110.24|109.14|109.64|108.54|110.24|109.14|109.19|108.09|473
1650237900000|2022-04-17 23:25:00|109.65|108.55|109.1|108|109.71|108.61|109.03|107.93|622
1650238200000|2022-04-17 23:30:00|109.11|108.01|109.1|108|109.52|108.42|108.92|107.82|580
1650238500000|2022-04-17 23:35:00|109.09|107.99|109.21|108.11|109.41|108.31|109.04|107.94|501
1650238800000|2022-04-17 23:40:00|109.2|108.1|109.02|107.92|109.33|108.23|108.95|107.85|510
1650239100000|2022-04-17 23:45:00|109.03|107.93|108.93|107.83|109.24|108.14|108.87|107.77|523
1650239400000|2022-04-17 23:50:00|108.94|107.84|109.18|108.08|109.25|108.15|108.94|107.84|485
1650239700000|2022-04-17 23:55:00|109.17|108.07|109.35|108.25|109.47|108.37|109.17|108.07|400
1650240000000|2022-04-18 00:00:00|109.34|108.24|109.36|108.26|109.39|108.29|109.03|107.93|487
1650240300000|2022-04-18 00:05:00|109.35|108.25|109.3|108.2|109.39|108.29|109.2|108.1|398
1650240600000|2022-04-18 00:10:00|109.28|108.18|109.84|108.74|109.84|108.74|109.26|108.16|387
1650240900000|2022-04-18 00:15:00|109.85|108.75|109.91|108.81|110.15|109.05|109.8|108.7|436
1650241200000|2022-04-18 00:20:00|109.9|108.8|109.82|108.72|109.91|108.81|109.71|108.61|449
1650241500000|2022-04-18 00:25:00|109.83|108.73|109.82|108.72|109.9|108.8|109.72|108.62|408
1650241800000|2022-04-18 00:30:00|109.81|108.71|109.63|108.53|109.81|108.71|109.61|108.51|329
1650242100000|2022-04-18 00:35:00|109.62|108.52|109.62|108.52|109.67|108.57|109.38|108.28|369
1650242400000|2022-04-18 00:40:00|109.63|108.53|109.66|108.56|109.73|108.63|109.57|108.47|461
1650242700000|2022-04-18 00:45:00|109.65|108.55|109.55|108.45|109.68|108.58|109.51|108.41|401
1650243000000|2022-04-18 00:50:00|109.56|108.46|109.96|108.86|109.96|108.86|109.51|108.41|304
1650243300000|2022-04-18 00:55:00|109.95|108.85|109.82|108.72|110.03|108.93|109.82|108.72|315
1650243600000|2022-04-18 01:00:00|109.83|108.73|109.86|108.76|109.86|108.76|109.73|108.63|228
1650243900000|2022-04-18 01:05:00|109.85|108.75|110.11|109.01|110.15|109.05|109.85|108.75|345
1650244200000|2022-04-18 01:10:00|110.12|109.02|109.96|108.86|110.13|109.03|109.93|108.83|305
1650244500000|2022-04-18 01:15:00|109.97|108.87|109.89|108.79|110|108.9|109.84|108.74|329
1650244800000|2022-04-18 01:20:00|109.9|108.8|109.9|108.8|109.92|108.82|109.7|108.6|217
1650245100000|2022-04-18 01:25:00|109.91|108.81|110.14|109.04|110.16|109.06|109.87|108.77|344
1650245400000|2022-04-18 01:30:00|110.15|109.05|110.15|109.05|110.27|109.17|110.01|108.91|327
1650245700000|2022-04-18 01:35:00|110.14|109.04|110.28|109.18|110.31|109.21|110.05|108.95|347
1650246000000|2022-04-18 01:40:00|110.3|109.2|110.22|109.12|110.38|109.28|110.22|109.12|306
1650246300000|2022-04-18 01:45:00|110.26|109.16|110.25|109.15|110.26|109.16|110.04|108.94|316
1650246600000|2022-04-18 01:50:00|110.26|109.16|110.38|109.28|110.39|109.29|110.2|109.1|318
1650246900000|2022-04-18 01:55:00|110.36|109.26|110.38|109.28|110.47|109.37|110.35|109.25|272
1650247200000|2022-04-18 02:00:00|110.36|109.26|110.34|109.24|110.47|109.37|110.3|109.2|321
1650247500000|2022-04-18 02:05:00|110.35|109.25|110.36|109.26|110.4|109.3|110.29|109.19|250
1650247800000|2022-04-18 02:10:00|110.37|109.27|110.32|109.22|110.45|109.35|110.31|109.21|329
1650248100000|2022-04-18 02:15:00|110.31|109.21|110.44|109.34|110.46|109.36|110.28|109.18|285
1650248400000|2022-04-18 02:20:00|110.45|109.35|110.51|109.41|110.55|109.45|110.42|109.32|254
1650248700000|2022-04-18 02:25:00|110.52|109.42|110.58|109.48|110.59|109.49|110.42|109.32|260
1650249000000|2022-04-18 02:30:00|110.57|109.47|110.51|109.41|110.63|109.53|110.5|109.4|281
1650249300000|2022-04-18 02:35:00|110.52|109.42|110.42|109.32|110.53|109.43|110.41|109.31|210
1650249600000|2022-04-18 02:40:00|110.43|109.33|110.5|109.4|110.5|109.4|110.36|109.26|238
1650249900000|2022-04-18 02:45:00|110.49|109.39|110.44|109.34|110.49|109.39|110.37|109.27|237
1650250200000|2022-04-18 02:50:00|110.45|109.35|110.42|109.32|110.45|109.35|110.32|109.22|208
1650250500000|2022-04-18 02:55:00|110.41|109.31|110.31|109.21|110.42|109.32|110.29|109.19|245
1650250800000|2022-04-18 03:00:00|110.32|109.22|110.36|109.26|110.37|109.27|110.31|109.21|218
1650251100000|2022-04-18 03:05:00|110.37|109.27|110.42|109.32|110.53|109.43|110.34|109.24|236
1650251400000|2022-04-18 03:10:00|110.41|109.31|110.39|109.29|110.47|109.37|110.38|109.28|178
1650251700000|2022-04-18 03:15:00|110.42|109.32|110.33|109.23|110.45|109.35|110.3|109.2|243
1650252000000|2022-04-18 03:20:00|110.34|109.24|110.28|109.18|110.36|109.26|110.17|109.07|241
1650252300000|2022-04-18 03:25:00|110.29|109.19|110.31|109.21|110.34|109.24|110.27|109.17|208
1650252600000|2022-04-18 03:30:00|110.3|109.2|110.15|109.05|110.35|109.25|110.11|109.01|250
1650252900000|2022-04-18 03:35:00|110.14|109.04|110.21|109.11|110.24|109.14|110.01|108.91|240
1650253200000|2022-04-18 03:40:00|110.22|109.12|110.15|109.05|110.29|109.19|110.14|109.04|208
1650253500000|2022-04-18 03:45:00|110.14|109.04|110.2|109.1|110.27|109.17|110.11|109.01|192
1650253800000|2022-04-18 03:50:00|110.22|109.12|110.26|109.16|110.26|109.16|110.19|109.09|194
1650254100000|2022-04-18 03:55:00|110.27|109.17|110.21|109.11|110.28|109.18|110.19|109.09|216
1650254400000|2022-04-18 04:00:00|110.22|109.12|110.02|108.92|110.35|109.25|110.01|108.91|268
1650254700000|2022-04-18 04:05:00|110.03|108.93|109.91|108.81|110.09|108.99|109.89|108.79|212
1650255000000|2022-04-18 04:10:00|109.92|108.82|109.27|108.17|109.93|108.83|109.15|108.05|363
1650255300000|2022-04-18 04:15:00|109.26|108.16|107.04|105.94|109.26|108.16|107.04|105.94|555
1650255600000|2022-04-18 04:20:00|107.05|105.95|106.44|105.34|107.72|106.62|105.92|104.82|836
1650255900000|2022-04-18 04:25:00|106.48|105.38|106.93|105.83|106.98|105.88|106.36|105.26|650
1650256200000|2022-04-18 04:30:00|106.92|105.82|107.06|105.96|107.27|106.17|106.83|105.73|573
1650256500000|2022-04-18 04:35:00|107.04|105.94|107.09|105.99|107.12|106.02|106.88|105.78|450
1650256800000|2022-04-18 04:40:00|107.08|105.98|106.98|105.88|107.34|106.24|106.68|105.58|512
1650257100000|2022-04-18 04:45:00|106.97|105.87|106.88|105.78|107.2|106.1|106.73|105.63|520
1650257400000|2022-04-18 04:50:00|106.9|105.8|106.79|105.69|107.2|106.1|106.73|105.63|510
1650257700000|2022-04-18 04:55:00|106.78|105.68|106.44|105.34|106.85|105.75|106.36|105.26|439
1650258000000|2022-04-18 05:00:00|106.45|105.35|106.44|105.34|106.77|105.67|106.32|105.22|428
1650258300000|2022-04-18 05:05:00|106.45|105.35|106.36|105.26|106.55|105.45|105.93|104.83|646
1650258600000|2022-04-18 05:10:00|106.38|105.28|106.73|105.63|106.74|105.64|106.38|105.28|475
1650258900000|2022-04-18 05:15:00|106.72|105.62|106.94|105.84|107.06|105.96|106.72|105.62|509
1650259200000|2022-04-18 05:20:00|106.93|105.83|106.88|105.78|106.94|105.84|106.74|105.64|348
1650259500000|2022-04-18 05:25:00|106.87|105.77|106.93|105.83|106.94|105.84|106.75|105.65|354
1650259800000|2022-04-18 05:30:00|106.95|105.85|106.84|105.74|107.14|106.04|106.81|105.71|455
1650260100000|2022-04-18 05:35:00|106.83|105.73|106.87|105.77|106.96|105.86|106.82|105.72|346
1650260400000|2022-04-18 05:40:00|106.86|105.76|106.93|105.83|106.96|105.86|106.85|105.75|275
1650260700000|2022-04-18 05:45:00|106.94|105.84|106.87|105.77|106.99|105.89|106.81|105.71|222
1650261000000|2022-04-18 05:50:00|106.86|105.76|106.84|105.74|107.08|105.98|106.8|105.7|326
1650261300000|2022-04-18 05:55:00|106.85|105.75|106.86|105.76|106.9|105.8|106.81|105.71|263
1650261600000|2022-04-18 06:00:00|106.85|105.75|106.99|105.89|107|105.9|106.81|105.71|335
1650261900000|2022-04-18 06:05:00|107|105.9|107.15|106.05|107.2|106.1|106.94|105.84|375
1650262200000|2022-04-18 06:10:00|107.16|106.06|107.03|105.93|107.19|106.09|106.93|105.83|285
1650262500000|2022-04-18 06:15:00|107.02|105.92|107.13|106.03|107.14|106.04|106.97|105.87|300
1650262800000|2022-04-18 06:20:00|107.12|106.02|107.04|105.94|107.17|106.07|107.04|105.94|249
1650263100000|2022-04-18 06:25:00|107.05|105.95|107.13|106.03|107.15|106.05|107|105.9|240
1650263400000|2022-04-18 06:30:00|107.16|106.06|107.11|106.01|107.16|106.06|107.01|105.91|273
1650263700000|2022-04-18 06:35:00|107.1|106|107.33|106.23|107.39|106.29|107.09|105.99|357
1650264000000|2022-04-18 06:40:00|107.34|106.24|107.33|106.23|107.4|106.3|107.21|106.11|337
1650264300000|2022-04-18 06:45:00|107.34|106.24|107.16|106.06|107.36|106.26|107.13|106.03|289
1650264600000|2022-04-18 06:50:00|107.15|106.05|107.13|106.03|107.25|106.15|107.05|105.95|273
1650264900000|2022-04-18 06:55:00|107.12|106.02|107.01|105.91|107.12|106.02|106.99|105.89|237
1650265200000|2022-04-18 07:00:00|107|105.9|106.96|105.86|107.24|106.14|106.93|105.83|364
1650265500000|2022-04-18 07:05:00|106.97|105.87|106.96|105.86|106.99|105.89|106.84|105.74|360
1650265800000|2022-04-18 07:10:00|106.95|105.85|106.94|105.84|107|105.9|106.84|105.74|213
1650266100000|2022-04-18 07:15:00|106.96|105.86|106.95|105.85|106.99|105.89|106.92|105.82|256
1650266400000|2022-04-18 07:20:00|106.96|105.86|106.65|105.55|106.96|105.86|106.46|105.36|301
1650266700000|2022-04-18 07:25:00|106.66|105.56|106.53|105.43|106.71|105.61|106.46|105.36|316
1650267000000|2022-04-18 07:30:00|106.52|105.42|106.7|105.6|106.75|105.65|106.45|105.35|270
1650267300000|2022-04-18 07:35:00|106.71|105.61|106.52|105.42|106.72|105.62|106.45|105.35|158
1650267600000|2022-04-18 07:40:00|106.51|105.41|106.53|105.43|106.56|105.46|106.42|105.32|181
1650267900000|2022-04-18 07:45:00|106.54|105.44|106.15|105.05|106.56|105.46|106.05|104.95|320
1650268200000|2022-04-18 07:50:00|106.14|105.04|106.63|105.53|106.69|105.59|106.11|105.01|502
1650268500000|2022-04-18 07:55:00|106.64|105.54|106.58|105.48|106.81|105.71|106.53|105.43|415
1650268800000|2022-04-18 08:00:00|106.59|105.49|106.63|105.53|106.87|105.77|106.44|105.34|407
1650269100000|2022-04-18 08:05:00|106.64|105.54|106.58|105.48|106.75|105.65|106.57|105.47|347
1650269400000|2022-04-18 08:10:00|106.59|105.49|106.66|105.56|106.68|105.58|106.57|105.47|248
1650269700000|2022-04-18 08:15:00|106.67|105.57|106.51|105.41|106.7|105.6|106.39|105.29|263
1650270000000|2022-04-18 08:20:00|106.5|105.4|106.47|105.37|106.67|105.57|106.43|105.33|345
1650270300000|2022-04-18 08:25:00|106.48|105.38|106.7|105.6|106.83|105.73|106.45|105.35|331
1650270600000|2022-04-18 08:30:00|106.71|105.61|106.68|105.58|106.79|105.69|106.65|105.55|267
1650270900000|2022-04-18 08:35:00|106.69|105.59|106.76|105.66|106.81|105.71|106.64|105.54|167
1650271200000|2022-04-18 08:40:00|106.75|105.65|106.6|105.5|106.76|105.66|106.51|105.41|240
1650271500000|2022-04-18 08:45:00|106.59|105.49|106.41|105.31|106.7|105.6|106.39|105.29|257
1650271800000|2022-04-18 08:50:00|106.4|105.3|106.28|105.18|106.49|105.39|106.25|105.15|321
1650272100000|2022-04-18 08:55:00|106.27|105.17|106.27|105.17|106.38|105.28|106.25|105.15|218
1650272400000|2022-04-18 09:00:00|106.26|105.16|106.46|105.36|106.49|105.39|106.09|104.99|314
1650272700000|2022-04-18 09:05:00|106.47|105.37|106.56|105.46|106.57|105.47|106.45|105.35|250
1650273000000|2022-04-18 09:10:00|106.57|105.47|106.52|105.42|106.58|105.48|106.43|105.33|263
1650273300000|2022-04-18 09:15:00|106.51|105.41|106.34|105.24|106.52|105.42|106.14|105.04|276
1650273600000|2022-04-18 09:20:00|106.33|105.23|106.07|104.97|106.44|105.34|105.98|104.88|323
1650273900000|2022-04-18 09:25:00|106.05|104.95|106.26|105.16|106.28|105.18|106.05|104.95|222
1650274200000|2022-04-18 09:30:00|106.25|105.15|106.59|105.49|106.81|105.71|106.25|105.15|411
1650274500000|2022-04-18 09:35:00|106.6|105.5|106.67|105.57|106.75|105.65|106.59|105.49|306
1650274800000|2022-04-18 09:40:00|106.68|105.58|106.56|105.46|106.68|105.58|106.5|105.4|262
1650275100000|2022-04-18 09:45:00|106.57|105.47|106.58|105.48|106.66|105.56|106.45|105.35|265
1650275400000|2022-04-18 09:50:00|106.57|105.47|106.55|105.45|106.58|105.48|106.5|105.4|212
1650275700000|2022-04-18 09:55:00|106.56|105.46|106.66|105.56|106.67|105.57|106.51|105.41|240
1650276000000|2022-04-18 10:00:00|106.65|105.55|106.59|105.49|106.71|105.61|106.47|105.37|205
1650276300000|2022-04-18 10:05:00|106.58|105.48|106.62|105.52|106.74|105.64|106.47|105.37|242
1650276600000|2022-04-18 10:10:00|106.61|105.51|106.64|105.54|106.68|105.58|106.53|105.43|225
1650276900000|2022-04-18 10:15:00|106.62|105.52|106.42|105.32|106.65|105.55|106.41|105.31|179
1650277200000|2022-04-18 10:20:00|106.41|105.31|106.46|105.36|106.55|105.45|106.41|105.31|192
1650277500000|2022-04-18 10:25:00|106.45|105.35|106.51|105.41|106.64|105.54|106.43|105.33|219
1650277800000|2022-04-18 10:30:00|106.52|105.42|106.56|105.46|106.84|105.74|106.46|105.36|322
1650278100000|2022-04-18 10:35:00|106.55|105.45|106.44|105.34|106.58|105.48|106.34|105.24|244
1650278400000|2022-04-18 10:40:00|106.43|105.33|106.35|105.25|106.44|105.34|106.32|105.22|169
1650278700000|2022-04-18 10:45:00|106.36|105.26|106.41|105.31|106.45|105.35|106.34|105.24|198
1650279000000|2022-04-18 10:50:00|106.4|105.3|106.37|105.27|106.8|105.7|106.37|105.27|303
1650279300000|2022-04-18 10:55:00|106.36|105.26|106.32|105.22|106.39|105.29|106.24|105.14|334
1650279600000|2022-04-18 11:00:00|106.31|105.21|106.47|105.37|106.51|105.41|106.31|105.21|215
1650279900000|2022-04-18 11:05:00|106.48|105.38|106.75|105.65|106.76|105.66|106.45|105.35|280
1650280200000|2022-04-18 11:10:00|106.74|105.64|106.87|105.77|106.88|105.78|106.53|105.43|280
1650280500000|2022-04-18 11:15:00|106.84|105.74|106.88|105.78|107.12|106.02|106.81|105.71|362
1650280800000|2022-04-18 11:20:00|106.89|105.79|106.75|105.65|106.93|105.83|106.65|105.55|227
1650281100000|2022-04-18 11:25:00|106.74|105.64|106.71|105.61|106.76|105.66|106.64|105.54|143
1650281400000|2022-04-18 11:30:00|106.72|105.62|106.75|105.65|106.75|105.65|106.63|105.53|213
1650281700000|2022-04-18 11:35:00|106.74|105.64|106.6|105.5|106.75|105.65|106.57|105.47|199
1650282000000|2022-04-18 11:40:00|106.59|105.49|106.76|105.66|106.77|105.67|106.54|105.44|250
1650282300000|2022-04-18 11:45:00|106.74|105.64|106.79|105.69|106.9|105.8|106.73|105.63|258
1650282600000|2022-04-18 11:50:00|106.78|105.68|106.78|105.68|106.85|105.75|106.73|105.63|202
1650282900000|2022-04-18 11:55:00|106.77|105.67|106.86|105.76|106.86|105.76|106.72|105.62|212
1650283200000|2022-04-18 12:00:00|106.87|105.77|107.03|105.93|107.08|105.98|106.81|105.71|301
1650283500000|2022-04-18 12:05:00|107.02|105.92|107.06|105.96|107.09|105.99|106.93|105.83|238
1650283800000|2022-04-18 12:10:00|107.04|105.94|107.11|106.01|107.11|106.01|106.92|105.82|223
1650284100000|2022-04-18 12:15:00|107.12|106.02|107.81|106.71|107.94|106.84|107.02|105.92|473
1650284400000|2022-04-18 12:20:00|107.82|106.72|107.61|106.51|107.92|106.82|107.6|106.5|453
1650284700000|2022-04-18 12:25:00|107.59|106.49|107.63|106.53|107.67|106.57|107.51|106.41|307
1650285000000|2022-04-18 12:30:00|107.62|106.52|107.57|106.47|107.66|106.56|107.34|106.24|326
1650285300000|2022-04-18 12:35:00|107.56|106.46|107.53|106.43|107.92|106.82|107.49|106.39|360
1650285600000|2022-04-18 12:40:00|107.54|106.44|107.55|106.45|107.65|106.55|107.51|106.41|244
1650285900000|2022-04-18 12:45:00|107.54|106.44|107.6|106.5|107.65|106.55|107.23|106.13|390
1650286200000|2022-04-18 12:50:00|107.61|106.51|107.56|106.46|107.72|106.62|107.5|106.4|307
1650286500000|2022-04-18 12:55:00|107.57|106.47|107.62|106.52|107.72|106.62|107.45|106.35|412
1650286800000|2022-04-18 13:00:00|107.63|106.53|107.64|106.54|107.96|106.86|107.44|106.34|448
1650287100000|2022-04-18 13:05:00|107.66|106.56|107.56|106.46|107.74|106.64|107.52|106.42|400
1650287400000|2022-04-18 13:10:00|107.54|106.44|107.56|106.46|107.62|106.52|107.42|106.32|285
1650287700000|2022-04-18 13:15:00|107.54|106.44|107.42|106.32|107.63|106.53|107.31|106.21|302
1650288000000|2022-04-18 13:20:00|107.4|106.3|107.55|106.45|107.62|106.52|107.3|106.2|272
1650288300000|2022-04-18 13:25:00|107.54|106.44|107.56|106.46|107.63|106.53|107.34|106.24|358
1650288600000|2022-04-18 13:30:00|107.58|106.48|107.86|106.76|108.24|107.14|107.58|106.48|650
1650288900000|2022-04-18 13:35:00|107.85|106.75|107.84|106.74|108.29|107.19|107.76|106.66|637
1650289200000|2022-04-18 13:40:00|107.83|106.73|107.87|106.77|108.05|106.95|107.68|106.58|552
1650289500000|2022-04-18 13:45:00|107.89|106.79|107.81|106.71|107.96|106.86|107.76|106.66|473
1650289800000|2022-04-18 13:50:00|107.82|106.72|107.65|106.55|107.93|106.83|107.43|106.33|493
1650290100000|2022-04-18 13:55:00|107.66|106.56|107.54|106.44|107.66|106.56|107.5|106.4|378
1650290400000|2022-04-18 14:00:00|107.53|106.43|107.61|106.51|107.68|106.58|107.34|106.24|435
1650290700000|2022-04-18 14:05:00|107.62|106.52|107.61|106.51|107.72|106.62|107.55|106.45|313
1650291000000|2022-04-18 14:10:00|107.6|106.5|107.86|106.76|107.92|106.82|107.53|106.43|394
1650291300000|2022-04-18 14:15:00|107.87|106.77|107.99|106.89|108.01|106.91|107.76|106.66|314
1650291600000|2022-04-18 14:20:00|108|106.9|108.28|107.18|108.32|107.22|107.9|106.8|313
1650291900000|2022-04-18 14:25:00|108.27|107.17|108.06|106.96|108.36|107.26|108.03|106.93|570
1650292200000|2022-04-18 14:30:00|108.07|106.97|108.16|107.06|108.22|107.12|108.06|106.96|357
1650292500000|2022-04-18 14:35:00|108.17|107.07|108.28|107.18|108.33|107.23|107.94|106.84|433
1650292800000|2022-04-18 14:40:00|108.27|107.17|108.39|107.29|108.39|107.29|108.15|107.05|388
1650293100000|2022-04-18 14:45:00|108.4|107.3|108.3|107.2|108.46|107.36|108.19|107.09|378
1650293400000|2022-04-18 14:50:00|108.29|107.19|108.16|107.06|108.34|107.24|108.12|107.02|306
1650293700000|2022-04-18 14:55:00|108.15|107.05|108.27|107.17|108.28|107.18|108.08|106.98|243
1650294000000|2022-04-18 15:00:00|108.28|107.18|108.16|107.06|108.3|107.2|108.11|107.01|296
1650294300000|2022-04-18 15:05:00|108.15|107.05|108.26|107.16|108.3|107.2|108.15|107.05|266
1650294600000|2022-04-18 15:10:00|108.25|107.15|108.3|107.2|108.37|107.27|108.24|107.14|283
1650294900000|2022-04-18 15:15:00|108.29|107.19|107.8|106.7|108.29|107.19|107.7|106.6|427
1650295200000|2022-04-18 15:20:00|107.81|106.71|107.46|106.36|107.81|106.71|107.45|106.35|321
1650295500000|2022-04-18 15:25:00|107.45|106.35|107.59|106.49|107.64|106.54|107.32|106.22|360
1650295800000|2022-04-18 15:30:00|107.6|106.5|107.45|106.35|107.72|106.62|107.45|106.35|379
1650296100000|2022-04-18 15:35:00|107.44|106.34|107.37|106.27|107.56|106.46|107.34|106.24|365
1650296400000|2022-04-18 15:40:00|107.38|106.28|107.21|106.11|107.39|106.29|107.13|106.03|334
1650296700000|2022-04-18 15:45:00|107.2|106.1|107.03|105.93|107.33|106.23|107.01|105.91|341
1650297000000|2022-04-18 15:50:00|107.04|105.94|107.14|106.04|107.16|106.06|107|105.9|298
1650297300000|2022-04-18 15:55:00|107.13|106.03|107.16|106.06|107.29|106.19|107.12|106.02|337
1650297600000|2022-04-18 16:00:00|107.15|106.05|107.13|106.03|107.33|106.23|107.06|105.96|415
1650297900000|2022-04-18 16:05:00|107.12|106.02|106.97|105.87|107.22|106.12|106.96|105.86|326
1650298200000|2022-04-18 16:10:00|106.96|105.86|106.67|105.57|107.1|106|106.43|105.33|499
1650298500000|2022-04-18 16:15:00|106.64|105.54|106.83|105.73|106.93|105.83|106.5|105.4|433
1650298800000|2022-04-18 16:20:00|106.81|105.71|107.13|106.03|107.13|106.03|106.79|105.69|322
1650299100000|2022-04-18 16:25:00|107.15|106.05|107.1|106|107.24|106.14|107.05|105.95|292
1650299400000|2022-04-18 16:30:00|107.11|106.01|107.15|106.05|107.21|106.11|107.07|105.97|298
1650299700000|2022-04-18 16:35:00|107.16|106.06|107.32|106.22|107.55|106.45|107.15|106.05|441
1650300000000|2022-04-18 16:40:00|107.34|106.24|107.53|106.43|107.57|106.47|107.29|106.19|362
1650300300000|2022-04-18 16:45:00|107.52|106.42|107.78|106.68|108.02|106.92|107.52|106.42|558
1650300600000|2022-04-18 16:50:00|107.79|106.69|107.91|106.81|108|106.9|107.78|106.68|392
1650300900000|2022-04-18 16:55:00|107.9|106.8|107.41|106.31|107.95|106.85|107.4|106.3|342
1650301200000|2022-04-18 17:00:00|107.42|106.32|107.55|106.45|107.64|106.54|107.34|106.24|390
1650301500000|2022-04-18 17:05:00|107.54|106.44|108.24|107.14|108.34|107.24|107.51|106.41|443
1650301800000|2022-04-18 17:10:00|108.23|107.13|108.82|107.72|109.07|107.97|108.1|107|768
1650302100000|2022-04-18 17:15:00|108.83|107.73|108.96|107.86|109.05|107.95|108.71|107.61|610
1650302400000|2022-04-18 17:20:00|108.94|107.84|108.86|107.76|109.02|107.92|108.7|107.6|524
1650302700000|2022-04-18 17:25:00|108.85|107.75|109.03|107.93|109.23|108.13|108.61|107.51|497
1650303000000|2022-04-18 17:30:00|109.04|107.94|109.43|108.33|109.44|108.34|108.94|107.84|504
1650303300000|2022-04-18 17:35:00|109.42|108.32|109.4|108.3|109.54|108.44|109.25|108.15|371
1650303600000|2022-04-18 17:40:00|109.42|108.32|109.52|108.42|109.54|108.44|109.34|108.24|300
1650303900000|2022-04-18 17:45:00|109.53|108.43|109.7|108.6|109.84|108.74|109.43|108.33|323
1650304200000|2022-04-18 17:50:00|109.71|108.61|109.83|108.73|109.83|108.73|109.64|108.54|262
1650304500000|2022-04-18 17:55:00|109.82|108.72|110.05|108.95|110.3|109.2|109.75|108.65|508
1650304800000|2022-04-18 18:00:00|110.08|108.98|110.27|109.17|110.36|109.26|110.08|108.98|464
1650305100000|2022-04-18 18:05:00|110.25|109.15|110.3|109.2|110.37|109.27|110.07|108.97|394
1650305400000|2022-04-18 18:10:00|110.31|109.21|110.31|109.21|110.38|109.28|110.07|108.97|522
1650305700000|2022-04-18 18:15:00|110.32|109.22|110.85|109.75|111.12|110.02|110.29|109.19|734
1650306000000|2022-04-18 18:20:00|110.86|109.76|110.85|109.75|110.9|109.8|110.47|109.37|567
1650306300000|2022-04-18 18:25:00|110.84|109.74|110.73|109.63|111.03|109.93|110.71|109.61|598
1650306600000|2022-04-18 18:30:00|110.72|109.62|110.77|109.67|110.78|109.68|110.6|109.5|395
1650306900000|2022-04-18 18:35:00|110.76|109.66|110.54|109.44|110.8|109.7|110.52|109.42|444
1650307200000|2022-04-18 18:40:00|110.56|109.46|110.36|109.26|110.58|109.48|110.33|109.23|331
1650307500000|2022-04-18 18:45:00|110.37|109.27|110.32|109.22|110.43|109.33|110.21|109.11|417
1650307800000|2022-04-18 18:50:00|110.33|109.23|110.32|109.22|110.46|109.36|110.19|109.09|431
1650308100000|2022-04-18 18:55:00|110.3|109.2|110.45|109.35|110.47|109.37|110.26|109.16|345
1650308400000|2022-04-18 19:00:00|110.44|109.34|110.48|109.38|110.62|109.52|110.44|109.34|359
1650308700000|2022-04-18 19:05:00|110.47|109.37|110.37|109.27|110.53|109.43|110.32|109.22|366
1650309000000|2022-04-18 19:10:00|110.38|109.28|110.41|109.31|110.46|109.36|110.3|109.2|262
1650309300000|2022-04-18 19:15:00|110.42|109.32|110.52|109.42|110.61|109.51|110.38|109.28|362
1650309600000|2022-04-18 19:20:00|110.53|109.43|110.7|109.6|110.83|109.73|110.52|109.42|405
1650309900000|2022-04-18 19:25:00|110.72|109.62|110.64|109.54|110.72|109.62|110.59|109.49|265
1650310200000|2022-04-18 19:30:00|110.63|109.53|110.41|109.31|110.66|109.56|110.39|109.29|327
1650310500000|2022-04-18 19:35:00|110.4|109.3|110.38|109.28|110.47|109.37|110.35|109.25|287
1650310800000|2022-04-18 19:40:00|110.39|109.29|110.6|109.5|110.6|109.5|110.39|109.29|216
1650311100000|2022-04-18 19:45:00|110.59|109.49|110.44|109.34|110.66|109.56|110.41|109.31|281
1650311400000|2022-04-18 19:50:00|110.43|109.33|110.57|109.47|110.64|109.54|110.42|109.32|296
1650311700000|2022-04-18 19:55:00|110.58|109.48|110.93|109.83|111.04|109.94|110.55|109.45|464
1650312000000|2022-04-18 20:00:00|110.92|109.82|111.16|110.06|111.27|110.17|110.92|109.82|446
1650312300000|2022-04-18 20:05:00|111.18|110.08|111.21|110.11|111.37|110.27|111.11|110.01|357
1650312600000|2022-04-18 20:10:00|111.22|110.12|111.15|110.05|111.22|110.12|110.97|109.87|318
1650312900000|2022-04-18 20:15:00|111.16|110.06|111.04|109.94|111.24|110.14|111|109.9|275
1650313200000|2022-04-18 20:20:00|111.03|109.93|110.89|109.79|111.06|109.96|110.83|109.73|300
1650313500000|2022-04-18 20:25:00|110.88|109.78|110.91|109.81|111.04|109.94|110.82|109.72|364
1650313800000|2022-04-18 20:30:00|110.92|109.82|110.86|109.76|110.96|109.86|110.84|109.74|285
1650314100000|2022-04-18 20:35:00|110.85|109.75|110.7|109.6|110.87|109.77|110.63|109.53|380
1650314400000|2022-04-18 20:40:00|110.71|109.61|110.82|109.72|110.86|109.76|110.7|109.6|273
1650314700000|2022-04-18 20:45:00|110.81|109.71|110.75|109.65|110.87|109.77|110.64|109.54|345
1650315000000|2022-04-18 20:50:00|110.73|109.63|110.74|109.64|110.78|109.68|110.68|109.58|247
1650315300000|2022-04-18 20:55:00|110.73|109.63|110.66|109.56|110.76|109.66|110.64|109.54|222
1650315600000|2022-04-18 21:00:00|110.67|109.57|110.86|109.76|110.92|109.82|110.67|109.57|220
1650315900000|2022-04-18 21:05:00|110.85|109.75|110.75|109.65|110.95|109.85|110.74|109.64|208
1650316200000|2022-04-18 21:10:00|110.76|109.66|110.81|109.71|110.91|109.81|110.72|109.62|313
1650316500000|2022-04-18 21:15:00|110.82|109.72|111.05|109.95|111.14|110.04|110.82|109.72|280
1650316800000|2022-04-18 21:20:00|111.06|109.96|111.17|110.07|111.45|110.35|111.03|109.93|480
1650317100000|2022-04-18 21:25:00|111.18|110.08|111.15|110.05|111.22|110.12|111.09|109.99|290
1650317400000|2022-04-18 21:30:00|111.16|110.06|111.43|110.33|111.46|110.36|111.12|110.02|305
1650317700000|2022-04-18 21:35:00|111.4|110.3|111.45|110.35|111.48|110.38|111.4|110.3|145
1650318000000|2022-04-18 21:40:00|111.44|110.34|111.45|110.35|111.49|110.39|111.31|110.21|252
1650318300000|2022-04-18 21:45:00|111.46|110.36|111.32|110.22|111.46|110.36|111.29|110.19|266
1650318600000|2022-04-18 21:50:00|111.31|110.21|111.53|110.43|111.53|110.43|111.3|110.2|238
1650318900000|2022-04-18 21:55:00|111.54|110.44|111.44|110.34|111.65|110.55|111.41|110.31|395
1650319200000|2022-04-18 22:00:00|111.45|110.35|111.38|110.28|111.53|110.43|111.35|110.25|245
1650319500000|2022-04-18 22:05:00|111.39|110.29|111.52|110.42|111.57|110.47|111.37|110.27|333
1650319800000|2022-04-18 22:10:00|111.51|110.41|111.42|110.32|111.62|110.52|111.4|110.3|274
1650320100000|2022-04-18 22:15:00|111.43|110.33|111.46|110.36|111.56|110.46|111.37|110.27|322
1650320400000|2022-04-18 22:20:00|111.47|110.37|111.64|110.54|111.66|110.56|111.45|110.35|302
1650320700000|2022-04-18 22:25:00|111.63|110.53|111.53|110.43|111.65|110.55|111.48|110.38|344
1650321000000|2022-04-18 22:30:00|111.54|110.44|111.46|110.36|111.57|110.47|111.29|110.19|324
1650321300000|2022-04-18 22:35:00|111.45|110.35|111.4|110.3|111.57|110.47|111.4|110.3|288
1650321600000|2022-04-18 22:40:00|111.41|110.31|111.39|110.29|111.45|110.35|111.37|110.27|258
1650321900000|2022-04-18 22:45:00|111.4|110.3|111.33|110.23|111.47|110.37|111.32|110.22|201
1650322200000|2022-04-18 22:50:00|111.35|110.25|111.84|110.74|111.86|110.76|111.35|110.25|448
1650322500000|2022-04-18 22:55:00|111.85|110.75|111.92|110.82|111.99|110.89|111.74|110.64|340
1650322800000|2022-04-18 23:00:00|111.93|110.83|111.82|110.72|112.03|110.93|111.78|110.68|381
1650323100000|2022-04-18 23:05:00|111.81|110.71|111.78|110.68|111.87|110.77|111.74|110.64|340
1650323400000|2022-04-18 23:10:00|111.79|110.69|111.7|110.6|111.79|110.69|111.66|110.56|326
1650323700000|2022-04-18 23:15:00|111.71|110.61|111.82|110.72|111.91|110.81|111.69|110.59|369
1650324000000|2022-04-18 23:20:00|111.83|110.73|111.97|110.87|112.02|110.92|111.77|110.67|384
1650324300000|2022-04-18 23:25:00|111.96|110.86|111.82|110.72|112.03|110.93|111.81|110.71|287
1650324600000|2022-04-18 23:30:00|111.81|110.71|111.77|110.67|111.84|110.74|111.65|110.55|346
1650324900000|2022-04-18 23:35:00|111.76|110.66|111.65|110.55|111.77|110.67|111.55|110.45|349
1650325200000|2022-04-18 23:40:00|111.66|110.56|111.73|110.63|111.8|110.7|111.63|110.53|301
1650325500000|2022-04-18 23:45:00|111.72|110.62|111.75|110.65|111.88|110.78|111.71|110.61|311
1650325800000|2022-04-18 23:50:00|111.76|110.66|111.73|110.63|111.88|110.78|111.72|110.62|286
1650326100000|2022-04-18 23:55:00|111.72|110.62|111.81|110.71|111.86|110.76|111.72|110.62|224
1650326400000|2022-04-19 00:00:00|111.82|110.72|112.06|110.96|112.37|111.27|111.81|110.71|416
1650326700000|2022-04-19 00:05:00|112.07|110.97|112.37|111.27|112.44|111.34|112.05|110.95|394
1650327000000|2022-04-19 00:10:00|112.36|111.26|112.65|111.55|112.65|111.55|112.15|111.05|479
1650327300000|2022-04-19 00:15:00|112.64|111.54|112.34|111.24|112.67|111.57|112.31|111.21|411
1650327600000|2022-04-19 00:20:00|112.33|111.23|112.19|111.09|112.35|111.25|112.13|111.03|275
1650327900000|2022-04-19 00:25:00|112.18|111.08|112.26|111.16|112.32|111.22|112.18|111.08|256
1650328200000|2022-04-19 00:30:00|112.25|111.15|112.55|111.45|112.78|111.68|112.24|111.14|474
1650328500000|2022-04-19 00:35:00|112.54|111.44|112.31|111.21|112.54|111.44|112.29|111.19|305
1650328800000|2022-04-19 00:40:00|112.32|111.22|112.24|111.14|112.33|111.23|112.19|111.09|253
1650329100000|2022-04-19 00:45:00|112.25|111.15|112.01|110.91|112.32|111.22|112|110.9|277
1650329400000|2022-04-19 00:50:00|112.02|110.92|112.22|111.12|112.32|111.22|111.91|110.81|344
1650329700000|2022-04-19 00:55:00|112.23|111.13|112.19|111.09|112.3|111.2|112.12|111.02|322
1650330000000|2022-04-19 01:00:00|112.2|111.1|112.23|111.13|112.24|111.14|112.13|111.03|239
1650330300000|2022-04-19 01:05:00|112.22|111.12|112.16|111.06|112.25|111.15|112.09|110.99|251
1650330600000|2022-04-19 01:10:00|112.17|111.07|112.16|111.06|112.27|111.17|112.09|110.99|298
1650330900000|2022-04-19 01:15:00|112.15|111.05|112.15|111.05|112.34|111.24|112.14|111.04|259
1650331200000|2022-04-19 01:20:00|112.14|111.04|112.32|111.22|112.33|111.23|112.14|111.04|249
1650331500000|2022-04-19 01:25:00|112.31|111.21|112.33|111.23|112.37|111.27|112.27|111.17|261
1650331800000|2022-04-19 01:30:00|112.32|111.22|112.34|111.24|112.45|111.35|112.32|111.22|245
1650332100000|2022-04-19 01:35:00|112.33|111.23|112.17|111.07|112.39|111.29|112.14|111.04|352
1650332400000|2022-04-19 01:40:00|112.16|111.06|112.46|111.36|112.47|111.37|112.13|111.03|297
1650332700000|2022-04-19 01:45:00|112.45|111.35|112.41|111.31|112.49|111.39|112.34|111.24|272
1650333000000|2022-04-19 01:50:00|112.42|111.32|112.23|111.13|112.47|111.37|112.2|111.1|257
1650333300000|2022-04-19 01:55:00|112.22|111.12|112.13|111.03|112.33|111.23|112.02|110.92|301
1650333600000|2022-04-19 02:00:00|112.12|111.02|112.18|111.08|112.21|111.11|112.09|110.99|286
1650333900000|2022-04-19 02:05:00|112.17|111.07|111.97|110.87|112.22|111.12|111.94|110.84|293
1650334200000|2022-04-19 02:10:00|111.96|110.86|111.95|110.85|112.02|110.92|111.92|110.82|314
1650334500000|2022-04-19 02:15:00|111.94|110.84|112.05|110.95|112.07|110.97|111.93|110.83|302
1650334800000|2022-04-19 02:20:00|112.06|110.96|112.02|110.92|112.48|111.38|112.01|110.91|477
1650335100000|2022-04-19 02:25:00|112.01|110.91|112.07|110.97|112.16|111.06|111.72|110.62|392
1650335400000|2022-04-19 02:30:00|112.06|110.96|112.44|111.34|112.44|111.34|112.02|110.92|379
1650335700000|2022-04-19 02:35:00|112.43|111.33|112.33|111.23|112.83|111.73|112.32|111.22|465
1650336000000|2022-04-19 02:40:00|112.32|111.22|112.11|111.01|112.39|111.29|111.94|110.84|438
1650336300000|2022-04-19 02:45:00|112.12|111.02|112.44|111.34|112.45|111.35|112.03|110.93|331
1650336600000|2022-04-19 02:50:00|112.43|111.33|112.42|111.32|112.51|111.41|112.41|111.31|264
1650336900000|2022-04-19 02:55:00|112.43|111.33|112.33|111.23|112.46|111.36|112.19|111.09|300
1650337200000|2022-04-19 03:00:00|112.34|111.24|112.61|111.51|112.62|111.52|112.34|111.24|316
1650337500000|2022-04-19 03:05:00|112.6|111.5|112.73|111.63|112.87|111.77|112.6|111.5|316
1650337800000|2022-04-19 03:10:00|112.72|111.62|112.68|111.58|112.73|111.63|112.6|111.5|251
1650338100000|2022-04-19 03:15:00|112.67|111.57|112.66|111.56|112.74|111.64|112.63|111.53|186
1650338400000|2022-04-19 03:20:00|112.67|111.57|112.73|111.63|112.77|111.67|112.64|111.54|230
1650338700000|2022-04-19 03:25:00|112.72|111.62|112.75|111.65|112.77|111.67|112.7|111.6|129
1650339000000|2022-04-19 03:30:00|112.74|111.64|112.71|111.61|112.85|111.75|112.7|111.6|233
1650339300000|2022-04-19 03:35:00|112.72|111.62|112.66|111.56|112.73|111.63|112.6|111.5|220
1650339600000|2022-04-19 03:40:00|112.68|111.58|112.74|111.64|112.83|111.73|112.68|111.58|196
1650339900000|2022-04-19 03:45:00|112.75|111.65|112.51|111.41|112.76|111.66|112.49|111.39|249
1650340200000|2022-04-19 03:50:00|112.52|111.42|112.46|111.36|112.6|111.5|112.44|111.34|264
1650340500000|2022-04-19 03:55:00|112.45|111.35|112.45|111.35|112.51|111.41|112.42|111.32|249
1650340800000|2022-04-19 04:00:00|112.46|111.36|112.46|111.36|112.61|111.51|112.42|111.32|346
1650341100000|2022-04-19 04:05:00|112.45|111.35|112.46|111.36|112.56|111.46|112.31|111.21|286
1650341400000|2022-04-19 04:10:00|112.47|111.37|112.5|111.4|112.55|111.45|112.43|111.33|300
1650341700000|2022-04-19 04:15:00|112.49|111.39|112.59|111.49|112.7|111.6|112.49|111.39|297
1650342000000|2022-04-19 04:20:00|112.6|111.5|112.49|111.39|112.6|111.5|112.43|111.33|216
1650342300000|2022-04-19 04:25:00|112.48|111.38|112.51|111.41|112.58|111.48|112.47|111.37|234
1650342600000|2022-04-19 04:30:00|112.48|111.38|112.53|111.43|112.55|111.45|112.48|111.38|170
1650342900000|2022-04-19 04:35:00|112.54|111.44|112.56|111.46|112.59|111.49|112.52|111.42|189
1650343200000|2022-04-19 04:40:00|112.55|111.45|112.51|111.41|112.57|111.47|112.47|111.37|170
1650343500000|2022-04-19 04:45:00|112.52|111.42|112.41|111.31|112.53|111.43|112.37|111.27|204
1650343800000|2022-04-19 04:50:00|112.42|111.32|112.64|111.54|112.68|111.58|112.4|111.3|318
1650344100000|2022-04-19 04:55:00|112.63|111.53|112.65|111.55|112.7|111.6|112.56|111.46|233
1650344400000|2022-04-19 05:00:00|112.66|111.56|112.53|111.43|112.71|111.61|112.52|111.42|230
1650344700000|2022-04-19 05:05:00|112.54|111.44|112.6|111.5|112.6|111.5|112.47|111.37|246
1650345000000|2022-04-19 05:10:00|112.59|111.49|112.51|111.41|112.64|111.54|112.5|111.4|214
1650345300000|2022-04-19 05:15:00|112.49|111.39|112.4|111.3|112.55|111.45|112.4|111.3|201
1650345600000|2022-04-19 05:20:00|112.42|111.32|112.14|111.04|112.43|111.33|112.05|110.95|307
1650345900000|2022-04-19 05:25:00|112.13|111.03|112.26|111.16|112.28|111.18|112.12|111.02|232
1650346200000|2022-04-19 05:30:00|112.27|111.17|112.44|111.34|112.55|111.45|112.27|111.17|287
1650346500000|2022-04-19 05:35:00|112.43|111.33|112.45|111.35|112.54|111.44|112.41|111.31|229
1650346800000|2022-04-19 05:40:00|112.44|111.34|112.5|111.4|112.54|111.44|112.35|111.25|210
1650347100000|2022-04-19 05:45:00|112.48|111.38|112.48|111.38|112.6|111.5|112.46|111.36|240
1650347400000|2022-04-19 05:50:00|112.5|111.4|112.39|111.29|112.53|111.43|112.28|111.18|248
1650347700000|2022-04-19 05:55:00|112.38|111.28|112.26|111.16|112.42|111.32|112.25|111.15|197
1650348000000|2022-04-19 06:00:00|112.25|111.15|112.26|111.16|112.4|111.3|112.24|111.14|223
1650348300000|2022-04-19 06:05:00|112.27|111.17|112.29|111.19|112.39|111.29|112.24|111.14|210
1650348600000|2022-04-19 06:10:00|112.3|111.2|112.42|111.32|112.44|111.34|112.28|111.18|246
1650348900000|2022-04-19 06:15:00|112.43|111.33|112.42|111.32|112.46|111.36|112.39|111.29|203
1650349200000|2022-04-19 06:20:00|112.43|111.33|112.4|111.3|112.49|111.39|112.4|111.3|248
1650349500000|2022-04-19 06:25:00|112.41|111.31|112.39|111.29|112.53|111.43|112.38|111.28|240
1650349800000|2022-04-19 06:30:00|112.4|111.3|112.35|111.25|112.41|111.31|112.32|111.22|158
1650350100000|2022-04-19 06:35:00|112.34|111.24|112.29|111.19|112.36|111.26|112.27|111.17|121
1650350400000|2022-04-19 06:40:00|112.3|111.2|112.16|111.06|112.31|111.21|112.11|111.01|216
1650350700000|2022-04-19 06:45:00|112.17|111.07|112.23|111.13|112.24|111.14|112.14|111.04|201
1650351000000|2022-04-19 06:50:00|112.22|111.12|112.02|110.92|112.3|111.2|112.02|110.92|245
1650351300000|2022-04-19 06:55:00|112.03|110.93|111.81|110.71|112.03|110.93|111.81|110.71|290
1650351600000|2022-04-19 07:00:00|111.8|110.7|111.79|110.69|111.9|110.8|111.71|110.61|282
1650351900000|2022-04-19 07:05:00|111.8|110.7|111.79|110.69|111.84|110.74|111.75|110.65|153
1650352200000|2022-04-19 07:10:00|111.76|110.66|111.52|110.42|111.77|110.67|111.52|110.42|227
1650352500000|2022-04-19 07:15:00|111.51|110.41|111.21|110.11|111.61|110.51|111.19|110.09|464
1650352800000|2022-04-19 07:20:00|111.22|110.12|111.39|110.29|111.39|110.29|111.21|110.11|240
1650353100000|2022-04-19 07:25:00|111.4|110.3|111.41|110.31|111.43|110.33|111.37|110.27|131
1650353400000|2022-04-19 07:30:00|111.46|110.36|111.39|110.29|111.49|110.39|111.35|110.25|220
1650353700000|2022-04-19 07:35:00|111.4|110.3|111.39|110.29|111.42|110.32|111.35|110.25|178
1650354000000|2022-04-19 07:40:00|111.38|110.28|111.27|110.17|111.4|110.3|111.26|110.16|201
1650354300000|2022-04-19 07:45:00|111.28|110.18|111.35|110.25|111.39|110.29|111.26|110.16|138
1650354600000|2022-04-19 07:50:00|111.36|110.26|111.28|110.18|111.38|110.28|111.26|110.16|102
1650354900000|2022-04-19 07:55:00|111.27|110.17|111.41|110.31|111.51|110.41|111.27|110.17|163
1650355200000|2022-04-19 08:00:00|111.4|110.3|111.5|110.4|111.6|110.5|111.37|110.27|268
1650355500000|2022-04-19 08:05:00|111.51|110.41|111.7|110.6|111.71|110.61|111.48|110.38|267
1650355800000|2022-04-19 08:10:00|111.69|110.59|111.61|110.51|111.77|110.67|111.59|110.49|321
1650356100000|2022-04-19 08:15:00|111.62|110.52|111.56|110.46|111.67|110.57|111.55|110.45|210
1650356400000|2022-04-19 08:20:00|111.51|110.41|111.59|110.49|111.64|110.54|111.44|110.34|229
1650356700000|2022-04-19 08:25:00|111.55|110.45|111.58|110.48|111.62|110.52|111.5|110.4|241
1650357000000|2022-04-19 08:30:00|111.57|110.47|111.53|110.43|111.66|110.56|111.52|110.42|292
1650357300000|2022-04-19 08:35:00|111.52|110.42|111.63|110.53|111.66|110.56|111.48|110.38|181
1650357600000|2022-04-19 08:40:00|111.64|110.54|111.47|110.37|111.64|110.54|111.41|110.31|203
1650357900000|2022-04-19 08:45:00|111.48|110.38|111.37|110.27|111.5|110.4|111.3|110.2|207
1650358200000|2022-04-19 08:50:00|111.36|110.26|111.26|110.16|111.37|110.27|111.19|110.09|246
1650358500000|2022-04-19 08:55:00|111.25|110.15|111.35|110.25|111.42|110.32|111.23|110.13|277
1650358800000|2022-04-19 09:00:00|111.36|110.26|111.38|110.28|111.43|110.33|111.27|110.17|226
1650359100000|2022-04-19 09:05:00|111.37|110.27|111.64|110.54|111.64|110.54|111.37|110.27|236
1650359400000|2022-04-19 09:10:00|111.62|110.52|111.22|110.12|111.65|110.55|111.21|110.11|279
1650359700000|2022-04-19 09:15:00|111.23|110.13|111.43|110.33|111.53|110.43|111.2|110.1|261
1650360000000|2022-04-19 09:20:00|111.44|110.34|111.4|110.3|111.48|110.38|111.36|110.26|250
1650360300000|2022-04-19 09:25:00|111.41|110.31|111.37|110.27|111.45|110.35|111.2|110.1|292
1650360600000|2022-04-19 09:30:00|111.36|110.26|111.63|110.53|111.65|110.55|111.3|110.2|290
1650360900000|2022-04-19 09:35:00|111.62|110.52|111.49|110.39|111.65|110.55|111.46|110.36|231
1650361200000|2022-04-19 09:40:00|111.5|110.4|111.63|110.53|111.65|110.55|111.48|110.38|217
1650361500000|2022-04-19 09:45:00|111.62|110.52|111.73|110.63|111.8|110.7|111.46|110.36|333
1650361800000|2022-04-19 09:50:00|111.72|110.62|111.5|110.4|111.73|110.63|111.46|110.36|210
1650362100000|2022-04-19 09:55:00|111.48|110.38|111.52|110.42|111.63|110.53|111.44|110.34|230
1650362400000|2022-04-19 10:00:00|111.51|110.41|111.6|110.5|111.8|110.7|111.47|110.37|293
1650362700000|2022-04-19 10:05:00|111.59|110.49|111.81|110.71|111.89|110.79|111.59|110.49|231
1650363000000|2022-04-19 10:10:00|111.79|110.69|111.87|110.77|111.98|110.88|111.79|110.69|293
1650363300000|2022-04-19 10:15:00|111.88|110.78|111.65|110.55|111.9|110.8|111.6|110.5|281
1650363600000|2022-04-19 10:20:00|111.64|110.54|111.53|110.43|111.64|110.54|111.49|110.39|241
1650363900000|2022-04-19 10:25:00|111.55|110.45|111.54|110.44|111.67|110.57|111.49|110.39|266
1650364200000|2022-04-19 10:30:00|111.55|110.45|111.43|110.33|111.61|110.51|111.42|110.32|294
1650364500000|2022-04-19 10:35:00|111.44|110.34|111.24|110.14|111.45|110.35|111.19|110.09|293
1650364800000|2022-04-19 10:40:00|111.23|110.13|111.36|110.26|111.44|110.34|111.19|110.09|362
1650365100000|2022-04-19 10:45:00|111.35|110.25|111.38|110.28|111.4|110.3|111.24|110.14|265
1650365400000|2022-04-19 10:50:00|111.37|110.27|111.51|110.41|111.52|110.42|111.35|110.25|253
1650365700000|2022-04-19 10:55:00|111.5|110.4|111.66|110.56|111.73|110.63|111.48|110.38|350
1650366000000|2022-04-19 11:00:00|111.65|110.55|111.62|110.52|111.77|110.67|111.56|110.46|285
1650366300000|2022-04-19 11:05:00|111.6|110.5|111.71|110.61|111.74|110.64|111.51|110.41|284
1650366600000|2022-04-19 11:10:00|111.72|110.62|111.88|110.78|111.89|110.79|111.6|110.5|246
1650366900000|2022-04-19 11:15:00|111.89|110.79|111.91|110.81|111.95|110.85|111.74|110.64|330
1650367200000|2022-04-19 11:20:00|111.9|110.8|112.06|110.96|112.08|110.98|111.83|110.73|314
1650367500000|2022-04-19 11:25:00|112.07|110.97|111.92|110.82|112.08|110.98|111.9|110.8|299
1650367800000|2022-04-19 11:30:00|111.95|110.85|111.93|110.83|112|110.9|111.82|110.72|132
1650368100000|2022-04-19 11:35:00|111.94|110.84|111.96|110.86|111.99|110.89|111.84|110.74|164
1650368400000|2022-04-19 11:40:00|111.97|110.87|112.01|110.91|112.08|110.98|111.79|110.69|181
1650368700000|2022-04-19 11:45:00|112|110.9|112.06|110.96|112.12|111.02|111.97|110.87|161
1650369000000|2022-04-19 11:50:00|112.07|110.97|111.82|110.72|112.5|111.4|111.78|110.68|465
1650369300000|2022-04-19 11:55:00|111.81|110.71|111.56|110.46|111.9|110.8|111.53|110.43|306
1650369600000|2022-04-19 12:00:00|111.52|110.42|111.66|110.56|111.73|110.63|111.5|110.4|258
1650369900000|2022-04-19 12:05:00|111.65|110.55|111.83|110.73|111.83|110.73|111.65|110.55|191
1650370200000|2022-04-19 12:10:00|111.82|110.72|112.12|111.02|112.24|111.14|111.81|110.71|335
1650370500000|2022-04-19 12:15:00|112.14|111.04|112.03|110.93|112.22|111.12|111.98|110.88|232
1650370800000|2022-04-19 12:20:00|112.06|110.96|112.02|110.92|112.12|111.02|111.88|110.78|169
1650371100000|2022-04-19 12:25:00|112.01|110.91|112.2|111.1|112.21|111.11|111.99|110.89|283
1650371400000|2022-04-19 12:30:00|112.21|111.11|112.28|111.18|112.28|111.18|112.09|110.99|308
1650371700000|2022-04-19 12:35:00|112.29|111.19|112.22|111.12|112.37|111.27|112.15|111.05|381
1650372000000|2022-04-19 12:40:00|112.21|111.11|112.28|111.18|112.42|111.32|112.1|111|247
1650372300000|2022-04-19 12:45:00|112.27|111.17|112.18|111.08|112.32|111.22|112.11|111.01|218
1650372600000|2022-04-19 12:50:00|112.19|111.09|112.11|111.01|112.26|111.16|111.98|110.88|241
1650372900000|2022-04-19 12:55:00|112.12|111.02|111.99|110.89|112.12|111.02|111.95|110.85|160
1650373200000|2022-04-19 13:00:00|111.98|110.88|111.72|110.62|112.03|110.93|111.7|110.6|258
1650373500000|2022-04-19 13:05:00|111.71|110.61|111.63|110.53|111.74|110.64|111.59|110.49|280
1650373800000|2022-04-19 13:10:00|111.62|110.52|111.68|110.58|111.69|110.59|111.54|110.44|198
1650374100000|2022-04-19 13:15:00|111.67|110.57|111.61|110.51|111.72|110.62|111.59|110.49|274
1650374400000|2022-04-19 13:20:00|111.59|110.49|111.8|110.7|111.81|110.71|111.57|110.47|309
1650374700000|2022-04-19 13:25:00|111.81|110.71|111.84|110.74|111.85|110.75|111.7|110.6|220
1650375000000|2022-04-19 13:30:00|111.86|110.76|112.11|111.01|112.17|111.07|111.59|110.49|644
1650375300000|2022-04-19 13:35:00|112.13|111.03|112.25|111.15|112.39|111.29|112|110.9|533
1650375600000|2022-04-19 13:40:00|112.24|111.14|112.55|111.45|112.6|111.5|112.21|111.11|540
1650375900000|2022-04-19 13:45:00|112.52|111.42|112.68|111.58|112.73|111.63|112.4|111.3|599
1650376200000|2022-04-19 13:50:00|112.7|111.6|112.77|111.67|112.8|111.7|112.56|111.46|560
1650376500000|2022-04-19 13:55:00|112.76|111.66|113.11|112.01|113.24|112.14|112.76|111.66|601
1650376800000|2022-04-19 14:00:00|113.1|112|113.58|112.48|113.71|112.61|112.95|111.85|695
1650377100000|2022-04-19 14:05:00|113.59|112.49|113.47|112.37|113.67|112.57|113.44|112.34|621
1650377400000|2022-04-19 14:10:00|113.5|112.4|113.46|112.36|113.73|112.63|113.4|112.3|583
1650377700000|2022-04-19 14:15:00|113.47|112.37|113.43|112.33|113.48|112.38|113.07|111.97|506
1650378000000|2022-04-19 14:20:00|113.44|112.34|113.31|112.21|113.45|112.35|113.15|112.05|443
1650378300000|2022-04-19 14:25:00|113.32|112.22|113.47|112.37|113.49|112.39|113.28|112.18|445
1650378600000|2022-04-19 14:30:00|113.48|112.38|113.61|112.51|113.72|112.62|113.44|112.34|463
1650378900000|2022-04-19 14:35:00|113.63|112.53|113.51|112.41|113.66|112.56|113.4|112.3|419
1650379200000|2022-04-19 14:40:00|113.52|112.42|113.51|112.41|113.54|112.44|113.3|112.2|342
1650379500000|2022-04-19 14:45:00|113.52|112.42|113.7|112.6|113.79|112.69|113.5|112.4|376
1650379800000|2022-04-19 14:50:00|113.69|112.59|113.59|112.49|113.78|112.68|113.57|112.47|315
1650380100000|2022-04-19 14:55:00|113.58|112.48|113.68|112.58|113.81|112.71|113.58|112.48|285
1650380400000|2022-04-19 15:00:00|113.67|112.57|113.82|112.72|113.82|112.72|113.67|112.57|313
1650380700000|2022-04-19 15:05:00|113.81|112.71|113.84|112.74|114|112.9|113.79|112.69|402
1650381000000|2022-04-19 15:10:00|113.85|112.75|114.08|112.98|114.22|113.12|113.83|112.73|420
1650381300000|2022-04-19 15:15:00|114.07|112.97|113.73|112.63|114.14|113.04|113.68|112.58|346
1650381600000|2022-04-19 15:20:00|113.72|112.62|113.47|112.37|113.72|112.62|113.44|112.34|413
1650381900000|2022-04-19 15:25:00|113.46|112.36|113.48|112.38|113.56|112.46|113.39|112.29|263
1650382200000|2022-04-19 15:30:00|113.45|112.35|113.29|112.19|113.57|112.47|113.24|112.14|308
1650382500000|2022-04-19 15:35:00|113.26|112.16|113.45|112.35|113.5|112.4|113.22|112.12|394
1650382800000|2022-04-19 15:40:00|113.46|112.36|113.46|112.36|113.62|112.52|113.36|112.26|392
1650383100000|2022-04-19 15:45:00|113.47|112.37|113.56|112.46|113.6|112.5|113.46|112.36|314
1650383400000|2022-04-19 15:50:00|113.55|112.45|113.66|112.56|113.74|112.64|113.54|112.44|289
1650383700000|2022-04-19 15:55:00|113.65|112.55|113.72|112.62|113.76|112.66|113.62|112.52|271
1650384000000|2022-04-19 16:00:00|113.71|112.61|113.86|112.76|113.98|112.88|113.65|112.55|423
1650384300000|2022-04-19 16:05:00|113.87|112.77|113.89|112.79|113.99|112.89|113.76|112.66|302
1650384600000|2022-04-19 16:10:00|113.87|112.77|113.98|112.88|114.05|112.95|113.87|112.77|296
1650384900000|2022-04-19 16:15:00|113.99|112.89|113.95|112.85|114.01|112.91|113.82|112.72|294
1650385200000|2022-04-19 16:20:00|113.96|112.86|113.77|112.67|113.97|112.87|113.75|112.65|290
1650385500000|2022-04-19 16:25:00|113.76|112.66|113.76|112.66|113.85|112.75|113.71|112.61|270
1650385800000|2022-04-19 16:30:00|113.75|112.65|113.72|112.62|113.83|112.73|113.66|112.56|266
1650386100000|2022-04-19 16:35:00|113.73|112.63|113.24|112.14|113.75|112.65|113.13|112.03|377
1650386400000|2022-04-19 16:40:00|113.23|112.13|113.42|112.32|113.48|112.38|113.12|112.02|363
1650386700000|2022-04-19 16:45:00|113.41|112.31|113.73|112.63|113.77|112.67|113.32|112.22|296
1650387000000|2022-04-19 16:50:00|113.74|112.64|113.72|112.62|113.83|112.73|113.71|112.61|276
1650387300000|2022-04-19 16:55:00|113.73|112.63|113.62|112.52|113.75|112.65|113.53|112.43|292
1650387600000|2022-04-19 17:00:00|113.63|112.53|113.66|112.56|113.74|112.64|113.54|112.44|298
1650387900000|2022-04-19 17:05:00|113.67|112.57|113.33|112.23|113.72|112.62|113.31|112.21|377
1650388200000|2022-04-19 17:10:00|113.31|112.21|113.2|112.1|113.44|112.34|113.12|112.02|260
1650388500000|2022-04-19 17:15:00|113.21|112.11|113.33|112.23|113.38|112.28|113.19|112.09|248
1650388800000|2022-04-19 17:20:00|113.34|112.24|113.42|112.32|113.47|112.37|113.33|112.23|276
1650389100000|2022-04-19 17:25:00|113.4|112.3|113.18|112.08|113.42|112.32|113.02|111.92|365
1650389400000|2022-04-19 17:30:00|113.17|112.07|113.11|112.01|113.27|112.17|113.11|112.01|247
1650389700000|2022-04-19 17:35:00|113.1|112|113.26|112.16|113.31|112.21|113.1|112|287
1650390000000|2022-04-19 17:40:00|113.25|112.15|113.29|112.19|113.32|112.22|113.24|112.14|212
1650390300000|2022-04-19 17:45:00|113.28|112.18|113.42|112.32|113.48|112.38|113.19|112.09|338
1650390600000|2022-04-19 17:50:00|113.43|112.33|113.51|112.41|113.54|112.44|113.42|112.32|313
1650390900000|2022-04-19 17:55:00|113.52|112.42|113.55|112.45|113.62|112.52|113.44|112.34|280
1650391200000|2022-04-19 18:00:00|113.54|112.44|113.57|112.47|113.66|112.56|113.52|112.42|297
1650391500000|2022-04-19 18:05:00|113.55|112.45|113.43|112.33|113.64|112.54|113.39|112.29|329
1650391800000|2022-04-19 18:10:00|113.44|112.34|113.46|112.36|113.48|112.38|113.35|112.25|280
1650392100000|2022-04-19 18:15:00|113.45|112.35|113.36|112.26|113.46|112.36|113.35|112.25|241
1650392400000|2022-04-19 18:20:00|113.4|112.3|113.42|112.32|113.44|112.34|113.29|112.19|268
1650392700000|2022-04-19 18:25:00|113.43|112.33|113.53|112.43|113.54|112.44|113.27|112.17|290
1650393000000|2022-04-19 18:30:00|113.52|112.42|113.48|112.38|113.64|112.54|113.43|112.33|307
1650393300000|2022-04-19 18:35:00|113.49|112.39|113.49|112.39|113.57|112.47|113.45|112.35|225
1650393600000|2022-04-19 18:40:00|113.48|112.38|113.52|112.42|113.59|112.49|113.46|112.36|209
1650393900000|2022-04-19 18:45:00|113.53|112.43|113.5|112.4|113.58|112.48|113.42|112.32|209
1650394200000|2022-04-19 18:50:00|113.48|112.38|113.34|112.24|113.56|112.46|113.3|112.2|242
1650394500000|2022-04-19 18:55:00|113.35|112.25|113.44|112.34|113.5|112.4|113.33|112.23|217
1650394800000|2022-04-19 19:00:00|113.45|112.35|113.52|112.42|113.55|112.45|113.45|112.35|137
1650395100000|2022-04-19 19:05:00|113.53|112.43|113.47|112.37|113.58|112.48|113.37|112.27|314
1650395400000|2022-04-19 19:10:00|113.48|112.38|113.58|112.48|113.6|112.5|113.44|112.34|282
1650395700000|2022-04-19 19:15:00|113.6|112.5|113.82|112.72|113.92|112.82|113.57|112.47|266
1650396000000|2022-04-19 19:20:00|113.83|112.73|113.89|112.79|113.94|112.84|113.81|112.71|249
1650396300000|2022-04-19 19:25:00|113.88|112.78|113.73|112.63|113.88|112.78|113.58|112.48|317
1650396600000|2022-04-19 19:30:00|113.74|112.64|113.71|112.61|113.76|112.66|113.64|112.54|247
1650396900000|2022-04-19 19:35:00|113.72|112.62|113.81|112.71|113.83|112.73|113.63|112.53|251
1650397200000|2022-04-19 19:40:00|113.82|112.72|113.64|112.54|113.82|112.72|113.58|112.48|324
1650397500000|2022-04-19 19:45:00|113.65|112.55|113.62|112.52|113.7|112.6|113.47|112.37|309
1650397800000|2022-04-19 19:50:00|113.63|112.53|113.65|112.55|113.88|112.78|113.63|112.53|422
1650398100000|2022-04-19 19:55:00|113.64|112.54|113.71|112.61|113.77|112.67|113.52|112.42|354
1650398400000|2022-04-19 20:00:00|113.69|112.59|113.54|112.44|113.7|112.6|113.41|112.31|480
1650398700000|2022-04-19 20:05:00|113.55|112.45|113.81|112.71|113.84|112.74|113.52|112.42|401
1650399000000|2022-04-19 20:10:00|113.82|112.72|114.08|112.98|114.08|112.98|113.8|112.7|367
1650399300000|2022-04-19 20:15:00|114.07|112.97|114.08|112.98|114.13|113.03|113.98|112.88|215
1650399600000|2022-04-19 20:20:00|114.07|112.97|114.23|113.13|114.26|113.16|114.07|112.97|266
1650399900000|2022-04-19 20:25:00|114.24|113.14|114.24|113.14|114.29|113.19|114.2|113.1|225
1650400200000|2022-04-19 20:30:00|114.23|113.13|114.05|112.95|114.3|113.2|113.92|112.82|308
1650400500000|2022-04-19 20:35:00|114.04|112.94|113.7|112.6|114.1|113|113.69|112.59|348
1650400800000|2022-04-19 20:40:00|113.69|112.59|113.85|112.75|113.86|112.76|113.69|112.59|271
1650401100000|2022-04-19 20:45:00|113.84|112.74|113.72|112.62|113.97|112.87|113.69|112.59|268
1650401400000|2022-04-19 20:50:00|113.73|112.63|113.82|112.72|113.84|112.74|113.68|112.58|288
1650401700000|2022-04-19 20:55:00|113.83|112.73|113.93|112.83|113.93|112.83|113.8|112.7|226
1650402000000|2022-04-19 21:00:00|113.92|112.82|113.95|112.85|114.04|112.94|113.92|112.82|127
1650402300000|2022-04-19 21:05:00|113.96|112.86|113.96|112.86|113.98|112.88|113.87|112.77|127
1650402600000|2022-04-19 21:10:00|113.97|112.87|113.99|112.89|114.03|112.93|113.92|112.82|209
1650402900000|2022-04-19 21:15:00|114.01|112.91|114.14|113.04|114.16|113.06|113.99|112.89|166
1650403200000|2022-04-19 21:20:00|114.13|113.03|114.22|113.12|114.28|113.18|114.13|113.03|237
1650403500000|2022-04-19 21:25:00|114.23|113.13|114.14|113.04|114.26|113.16|114.1|113|224
1650403800000|2022-04-19 21:30:00|114.15|113.05|114.44|113.34|114.45|113.35|114.14|113.04|185
1650404100000|2022-04-19 21:35:00|114.45|113.35|114.11|113.01|114.48|113.38|114.09|112.99|271
1650404400000|2022-04-19 21:40:00|114.1|113|113.91|112.81|114.11|113.01|113.84|112.74|255
1650404700000|2022-04-19 21:45:00|113.9|112.8|114.09|112.99|114.09|112.99|113.9|112.8|274
1650405000000|2022-04-19 21:50:00|114.1|113|114.2|113.1|114.25|113.15|114.05|112.95|258
1650405300000|2022-04-19 21:55:00|114.19|113.09|114.24|113.14|114.27|113.17|114.17|113.07|185
1650405600000|2022-04-19 22:00:00|114.25|113.15|114.44|113.34|114.46|113.36|114.19|113.09|285
1650405900000|2022-04-19 22:05:00|114.43|113.33|114.47|113.37|114.53|113.43|114.42|113.32|297
1650406200000|2022-04-19 22:10:00|114.46|113.36|114.46|113.36|114.58|113.48|114.41|113.31|232
1650406500000|2022-04-19 22:15:00|114.47|113.37|114.37|113.27|114.47|113.37|114.36|113.26|200
1650406800000|2022-04-19 22:20:00|114.38|113.28|114.25|113.15|114.39|113.29|114.23|113.13|232
1650407100000|2022-04-19 22:25:00|114.26|113.16|114.44|113.34|114.45|113.35|114.18|113.08|184
1650407400000|2022-04-19 22:30:00|114.43|113.33|114.42|113.32|114.53|113.43|114.34|113.24|237
1650407700000|2022-04-19 22:35:00|114.4|113.3|114.69|113.59|114.72|113.62|114.4|113.3|258
1650408000000|2022-04-19 22:40:00|114.7|113.6|114.6|113.5|114.71|113.61|114.58|113.48|209
1650408300000|2022-04-19 22:45:00|114.59|113.49|114.22|113.12|114.63|113.53|114.19|113.09|230
1650408600000|2022-04-19 22:50:00|114.23|113.13|114.23|113.13|114.25|113.15|114.14|113.04|221
1650408900000|2022-04-19 22:55:00|114.24|113.14|114.26|113.16|114.33|113.23|114.21|113.11|195
1650409200000|2022-04-19 23:00:00|114.27|113.17|114.33|113.23|114.34|113.24|114.26|113.16|160
1650409500000|2022-04-19 23:05:00|114.34|113.24|114.36|113.26|114.41|113.31|114.32|113.22|193
1650409800000|2022-04-19 23:10:00|114.35|113.25|114.35|113.25|114.42|113.32|114.34|113.24|189
1650410100000|2022-04-19 23:15:00|114.34|113.24|114.36|113.26|114.41|113.31|114.32|113.22|185
1650410400000|2022-04-19 23:20:00|114.37|113.27|114.45|113.35|114.52|113.42|114.35|113.25|202
1650410700000|2022-04-19 23:25:00|114.44|113.34|114.41|113.31|114.45|113.35|114.24|113.14|254
1650411000000|2022-04-19 23:30:00|114.42|113.32|114.44|113.34|114.51|113.41|114.35|113.25|199
1650411300000|2022-04-19 23:35:00|114.45|113.35|114.36|113.26|114.48|113.38|114.34|113.24|172
1650411600000|2022-04-19 23:40:00|114.37|113.27|114.45|113.35|114.54|113.44|114.35|113.25|219
1650411900000|2022-04-19 23:45:00|114.46|113.36|114.45|113.35|114.52|113.42|114.28|113.18|236
1650412200000|2022-04-19 23:50:00|114.46|113.36|114.42|113.32|114.47|113.37|114.35|113.25|253
1650412500000|2022-04-19 23:55:00|114.43|113.33|114.36|113.26|114.44|113.34|114.28|113.18|226
1650412800000|2022-04-20 00:00:00|114.37|113.27|114|112.9|114.38|113.28|113.97|112.87|285
1650413100000|2022-04-20 00:05:00|113.98|112.88|113.86|112.76|114.09|112.99|113.83|112.73|312
1650413400000|2022-04-20 00:10:00|113.87|112.77|113.96|112.86|114.02|112.92|113.85|112.75|257
1650413700000|2022-04-20 00:15:00|113.95|112.85|113.82|112.72|114.05|112.95|113.82|112.72|263
1650414000000|2022-04-20 00:20:00|113.87|112.77|113.23|112.13|113.91|112.81|113.14|112.04|424
1650414300000|2022-04-20 00:25:00|113.26|112.16|113|111.9|113.31|112.21|112.86|111.76|424
1650414600000|2022-04-20 00:30:00|112.99|111.89|113.25|112.15|113.4|112.3|112.99|111.89|334
1650414900000|2022-04-20 00:35:00|113.26|112.16|113.31|112.21|113.54|112.44|113.24|112.14|314
1650415200000|2022-04-20 00:40:00|113.3|112.2|113.41|112.31|113.46|112.36|113.3|112.2|199
1650415500000|2022-04-20 00:45:00|113.4|112.3|113.56|112.46|113.56|112.46|113.4|112.3|219
1650415800000|2022-04-20 00:50:00|113.57|112.47|113.54|112.44|113.72|112.62|113.52|112.42|213
1650416100000|2022-04-20 00:55:00|113.55|112.45|113.24|112.14|113.55|112.45|113.23|112.13|171
1650416400000|2022-04-20 01:00:00|113.25|112.15|113.16|112.06|113.41|112.31|113.1|112|260
1650416700000|2022-04-20 01:05:00|113.15|112.05|113.21|112.11|113.25|112.15|113.14|112.04|158
1650417000000|2022-04-20 01:10:00|113.22|112.12|113.2|112.1|113.23|112.13|113.19|112.09|84
1650417300000|2022-04-20 01:15:00|113.21|112.11|113.31|112.21|113.32|112.22|112.91|111.81|156
1650417600000|2022-04-20 01:20:00|113.3|112.2|113.33|112.23|113.39|112.29|113.3|112.2|123
1650417900000|2022-04-20 01:25:00|113.34|112.24|113.35|112.25|113.42|112.32|113.32|112.22|79
1650418200000|2022-04-20 01:30:00|113.34|112.24|113.35|112.25|113.35|112.25|113.32|112.22|73
1650418500000|2022-04-20 01:35:00|113.36|112.26|113.44|112.34|113.44|112.34|113.35|112.25|172
1650418800000|2022-04-20 01:40:00|113.43|112.33|113.4|112.3|113.45|112.35|113.38|112.28|137
1650419100000|2022-04-20 01:45:00|113.41|112.31|113.4|112.3|113.43|112.33|113.33|112.23|199
1650419400000|2022-04-20 01:50:00|113.41|112.31|113.29|112.19|113.42|112.32|113.24|112.14|268
1650419700000|2022-04-20 01:55:00|113.28|112.18|113.38|112.28|113.42|112.32|113.27|112.17|241
1650420000000|2022-04-20 02:00:00|113.37|112.27|113.33|112.23|113.48|112.38|113.26|112.16|275
1650420300000|2022-04-20 02:05:00|113.32|112.22|113.38|112.28|113.44|112.34|113.24|112.14|210
1650420600000|2022-04-20 02:10:00|113.39|112.29|113.23|112.13|113.61|112.51|113.21|112.11|307
1650420900000|2022-04-20 02:15:00|113.24|112.14|113|111.9|113.27|112.17|112.98|111.88|278
1650421200000|2022-04-20 02:20:00|113.01|111.91|112.86|111.76|113.15|112.05|112.73|111.63|415
1650421500000|2022-04-20 02:25:00|112.87|111.77|112.94|111.84|113.05|111.95|112.87|111.77|218
1650421800000|2022-04-20 02:30:00|112.95|111.85|112.96|111.86|113.05|111.95|112.93|111.83|158
1650422100000|2022-04-20 02:35:00|112.97|111.87|112.97|111.87|113.03|111.93|112.91|111.81|168
1650422400000|2022-04-20 02:40:00|112.96|111.86|113.02|111.92|113.05|111.95|112.93|111.83|216
1650422700000|2022-04-20 02:45:00|113.01|111.91|112.93|111.83|113.08|111.98|112.93|111.83|181
1650423000000|2022-04-20 02:50:00|112.94|111.84|113.14|112.04|113.17|112.07|112.92|111.82|238
1650423300000|2022-04-20 02:55:00|113.15|112.05|113.32|112.22|113.58|112.48|113.14|112.04|287
1650423600000|2022-04-20 03:00:00|113.31|112.21|112.91|111.81|113.31|112.21|112.87|111.77|290
1650423900000|2022-04-20 03:05:00|112.92|111.82|112.79|111.69|113.1|112|112.68|111.58|281
1650424200000|2022-04-20 03:10:00|112.8|111.7|112.86|111.76|113.03|111.93|112.73|111.63|299
1650424500000|2022-04-20 03:15:00|112.87|111.77|112.88|111.78|112.95|111.85|112.84|111.74|144
1650424800000|2022-04-20 03:20:00|112.89|111.79|112.82|111.72|112.91|111.81|112.76|111.66|223
1650425100000|2022-04-20 03:25:00|112.81|111.71|112.83|111.73|112.93|111.83|112.79|111.69|185
1650425400000|2022-04-20 03:30:00|112.82|111.72|112.97|111.87|112.98|111.88|112.82|111.72|183
1650425700000|2022-04-20 03:35:00|112.96|111.86|112.87|111.77|113.07|111.97|112.75|111.65|296
1650426000000|2022-04-20 03:40:00|112.85|111.75|113|111.9|113.03|111.93|112.82|111.72|241
1650426300000|2022-04-20 03:45:00|113.01|111.91|113.13|112.03|113.25|112.15|113|111.9|242
1650426600000|2022-04-20 03:50:00|113.14|112.04|113.18|112.08|113.22|112.12|113.12|112.02|221
1650426900000|2022-04-20 03:55:00|113.17|112.07|113.15|112.05|113.19|112.09|113.12|112.02|158
1650427200000|2022-04-20 04:00:00|113.14|112.04|113.21|112.11|113.27|112.17|113.04|111.94|201
1650427500000|2022-04-20 04:05:00|113.22|112.12|113.25|112.15|113.28|112.18|113.21|112.11|160
1650427800000|2022-04-20 04:10:00|113.24|112.14|113.11|112.01|113.25|112.15|113.1|112|176
1650428100000|2022-04-20 04:15:00|113.1|112|113.02|111.92|113.11|112.01|113|111.9|158
1650428400000|2022-04-20 04:20:00|113.01|111.91|113.02|111.92|113.04|111.94|112.94|111.84|157
1650428700000|2022-04-20 04:25:00|113.03|111.93|113|111.9|113.04|111.94|112.94|111.84|165
1650429000000|2022-04-20 04:30:00|112.99|111.89|112.92|111.82|113.02|111.92|112.87|111.77|216
1650429300000|2022-04-20 04:35:00|112.91|111.81|113.03|111.93|113.03|111.93|112.84|111.74|149
1650429600000|2022-04-20 04:40:00|113.02|111.92|113.17|112.07|113.17|112.07|113|111.9|104
1650429900000|2022-04-20 04:45:00|113.16|112.06|113.22|112.12|113.23|112.13|113.14|112.04|151
1650430200000|2022-04-20 04:50:00|113.21|112.11|113.1|112|113.22|112.12|113.04|111.94|241
1650430500000|2022-04-20 04:55:00|113.11|112.01|113.12|112.02|113.16|112.06|113.03|111.93|254
1650430800000|2022-04-20 05:00:00|113.13|112.03|113.08|111.98|113.13|112.03|113.03|111.93|218
1650431100000|2022-04-20 05:05:00|113.07|111.97|113.09|111.99|113.19|112.09|113.06|111.96|212
1650431400000|2022-04-20 05:10:00|113.08|111.98|113.03|111.93|113.1|112|112.98|111.88|188
1650431700000|2022-04-20 05:15:00|113.02|111.92|113.04|111.94|113.04|111.94|112.94|111.84|198
1650432000000|2022-04-20 05:20:00|113.03|111.93|113.14|112.04|113.17|112.07|113.03|111.93|211
1650432300000|2022-04-20 05:25:00|113.16|112.06|113.25|112.15|113.31|112.21|113.1|112|268
1650432600000|2022-04-20 05:30:00|113.26|112.16|113.23|112.13|113.27|112.17|113.19|112.09|113
1650432900000|2022-04-20 05:35:00|113.24|112.14|113.2|112.1|113.26|112.16|113.08|111.98|237
1650433200000|2022-04-20 05:40:00|113.19|112.09|113.29|112.19|113.34|112.24|113.16|112.06|179
1650433500000|2022-04-20 05:45:00|113.28|112.18|113.32|112.22|113.4|112.3|113.21|112.11|175
1650433800000|2022-04-20 05:50:00|113.3|112.2|113.38|112.28|113.49|112.39|113.3|112.2|208
1650434100000|2022-04-20 05:55:00|113.4|112.3|113.47|112.37|113.49|112.39|113.36|112.26|235
1650434400000|2022-04-20 06:00:00|113.46|112.36|113.38|112.28|113.49|112.39|113.3|112.2|292
1650434700000|2022-04-20 06:05:00|113.37|112.27|113.46|112.36|113.47|112.37|113.3|112.2|276
1650435000000|2022-04-20 06:10:00|113.45|112.35|113.3|112.2|113.46|112.36|113.29|112.19|183
1650435300000|2022-04-20 06:15:00|113.29|112.19|113.21|112.11|113.34|112.24|113.15|112.05|198
1650435600000|2022-04-20 06:20:00|113.22|112.12|113.15|112.05|113.23|112.13|113.11|112.01|256
1650435900000|2022-04-20 06:25:00|113.16|112.06|113.11|112.01|113.16|112.06|113.04|111.94|245
1650436200000|2022-04-20 06:30:00|113.12|112.02|113.23|112.13|113.25|112.15|113.09|111.99|191
1650436500000|2022-04-20 06:35:00|113.22|112.12|113.22|112.12|113.25|112.15|113.16|112.06|115
1650436800000|2022-04-20 06:40:00|113.23|112.13|113.2|112.1|113.23|112.13|113.16|112.06|88
1650437100000|2022-04-20 06:45:00|113.21|112.11|113.33|112.23|113.35|112.25|113.18|112.08|185
1650437400000|2022-04-20 06:50:00|113.32|112.22|113.45|112.35|113.5|112.4|113.31|112.21|241
1650437700000|2022-04-20 06:55:00|113.46|112.36|113.56|112.46|113.56|112.46|113.46|112.36|147
1650438000000|2022-04-20 07:00:00|113.55|112.45|113.52|112.42|113.57|112.47|113.47|112.37|186
1650438300000|2022-04-20 07:05:00|113.53|112.43|113.6|112.5|113.78|112.68|113.49|112.39|287
1650438600000|2022-04-20 07:10:00|113.59|112.49|113.47|112.37|113.62|112.52|113.44|112.34|289
1650438900000|2022-04-20 07:15:00|113.48|112.38|113.22|112.12|113.51|112.41|113.19|112.09|234
1650439200000|2022-04-20 07:20:00|113.23|112.13|113.14|112.04|113.37|112.27|113.13|112.03|276
1650439500000|2022-04-20 07:25:00|113.15|112.05|112.9|111.8|113.16|112.06|112.88|111.78|204
1650439800000|2022-04-20 07:30:00|112.89|111.79|113.1|112|113.12|112.02|112.87|111.77|225
1650440100000|2022-04-20 07:35:00|113.09|111.99|112.94|111.84|113.09|111.99|112.94|111.84|176
1650440400000|2022-04-20 07:40:00|112.95|111.85|112.97|111.87|113.07|111.97|112.94|111.84|195
1650440700000|2022-04-20 07:45:00|112.96|111.86|113.05|111.95|113.09|111.99|112.89|111.79|209
1650441000000|2022-04-20 07:50:00|113.06|111.96|113.05|111.95|113.12|112.02|113.03|111.93|186
1650441300000|2022-04-20 07:55:00|113.06|111.96|113.13|112.03|113.15|112.05|113.02|111.92|145
1650441600000|2022-04-20 08:00:00|113.12|112.02|113.02|111.92|113.17|112.07|112.93|111.83|294
1650441900000|2022-04-20 08:05:00|113.01|111.91|113.01|111.91|113.04|111.94|112.94|111.84|211
1650442200000|2022-04-20 08:10:00|113.02|111.92|112.99|111.89|113.03|111.93|112.95|111.85|184
1650442500000|2022-04-20 08:15:00|113|111.9|112.9|111.8|113.01|111.91|112.84|111.74|171
1650442800000|2022-04-20 08:20:00|112.91|111.81|113.01|111.91|113.04|111.94|112.83|111.73|227
1650443100000|2022-04-20 08:25:00|113|111.9|112.99|111.89|113|111.9|112.9|111.8|223
1650443400000|2022-04-20 08:30:00|112.98|111.88|112.93|111.83|112.98|111.88|112.9|111.8|125
1650443700000|2022-04-20 08:35:00|112.94|111.84|113.04|111.94|113.07|111.97|112.92|111.82|163
1650444000000|2022-04-20 08:40:00|113.05|111.95|113.1|112|113.22|112.12|113.04|111.94|190
1650444300000|2022-04-20 08:45:00|113.11|112.01|112.89|111.79|113.13|112.03|112.86|111.76|184
1650444600000|2022-04-20 08:50:00|112.9|111.8|112.95|111.85|112.98|111.88|112.87|111.77|272
1650444900000|2022-04-20 08:55:00|112.94|111.84|113.08|111.98|113.11|112.01|112.92|111.82|198
1650445200000|2022-04-20 09:00:00|113.09|111.99|113.13|112.03|113.2|112.1|113.04|111.94|238
1650445500000|2022-04-20 09:05:00|113.14|112.04|113.21|112.11|113.22|112.12|113.11|112.01|185
1650445800000|2022-04-20 09:10:00|113.22|112.12|113.2|112.1|113.22|112.12|113.12|112.02|187
1650446100000|2022-04-20 09:15:00|113.21|112.11|113.21|112.11|113.24|112.14|113.11|112.01|252
1650446400000|2022-04-20 09:20:00|113.19|112.09|113.32|112.22|113.32|112.22|113.13|112.03|274
1650446700000|2022-04-20 09:25:00|113.31|112.21|113.35|112.25|113.38|112.28|113.28|112.18|204
1650447000000|2022-04-20 09:30:00|113.34|112.24|113.36|112.26|113.44|112.34|113.3|112.2|181
1650447300000|2022-04-20 09:35:00|113.35|112.25|113.35|112.25|113.36|112.26|113.3|112.2|118
1650447600000|2022-04-20 09:40:00|113.34|112.24|113.34|112.24|113.36|112.26|113.26|112.16|143
1650447900000|2022-04-20 09:45:00|113.33|112.23|113.25|112.15|113.54|112.44|113.16|112.06|377
1650448200000|2022-04-20 09:50:00|113.26|112.16|113.23|112.13|113.26|112.16|113.05|111.95|267
1650448500000|2022-04-20 09:55:00|113.24|112.14|113.25|112.15|113.33|112.23|113.18|112.08|206
1650448800000|2022-04-20 10:00:00|113.24|112.14|113.14|112.04|113.29|112.19|113.12|112.02|198
1650449100000|2022-04-20 10:05:00|113.15|112.05|113.24|112.14|113.34|112.24|113.08|111.98|221
1650449400000|2022-04-20 10:10:00|113.25|112.15|113.29|112.19|113.38|112.28|113.24|112.14|230
1650449700000|2022-04-20 10:15:00|113.28|112.18|113.53|112.43|113.54|112.44|113.25|112.15|355
1650450000000|2022-04-20 10:20:00|113.54|112.44|113.67|112.57|113.73|112.63|113.46|112.36|371
1650450300000|2022-04-20 10:25:00|113.66|112.56|114.13|113.03|114.31|113.21|113.64|112.54|509
1650450600000|2022-04-20 10:30:00|114.14|113.04|114.04|112.94|114.25|113.15|114|112.9|356
1650450900000|2022-04-20 10:35:00|114.06|112.96|113.77|112.67|114.06|112.96|113.69|112.59|326
1650451200000|2022-04-20 10:40:00|113.78|112.68|114.27|113.17|114.28|113.18|113.68|112.58|462
1650451500000|2022-04-20 10:45:00|114.28|113.18|114.09|112.99|114.28|113.18|114.04|112.94|369
1650451800000|2022-04-20 10:50:00|114.08|112.98|114.01|112.91|114.08|112.98|113.94|112.84|326
1650452100000|2022-04-20 10:55:00|114|112.9|113.95|112.85|114.02|112.92|113.85|112.75|258
1650452400000|2022-04-20 11:00:00|113.94|112.84|113.63|112.53|113.99|112.89|113.55|112.45|277
1650452700000|2022-04-20 11:05:00|113.62|112.52|113.66|112.56|113.68|112.58|113.49|112.39|264
1650453000000|2022-04-20 11:10:00|113.65|112.55|113.65|112.55|113.73|112.63|113.62|112.52|199
1650453300000|2022-04-20 11:15:00|113.64|112.54|113.75|112.65|113.77|112.67|113.62|112.52|221
1650453600000|2022-04-20 11:20:00|113.74|112.64|113.72|112.62|113.82|112.72|113.7|112.6|258
1650453900000|2022-04-20 11:25:00|113.73|112.63|113.85|112.75|113.91|112.81|113.72|112.62|205
1650454200000|2022-04-20 11:30:00|113.86|112.76|113.97|112.87|114.03|112.93|113.83|112.73|267
1650454500000|2022-04-20 11:35:00|113.96|112.86|114.36|113.26|114.44|113.34|113.9|112.8|328
1650454800000|2022-04-20 11:40:00|114.34|113.24|114.43|113.33|114.48|113.38|114.13|113.03|536
1650455100000|2022-04-20 11:45:00|114.44|113.34|114.45|113.35|114.57|113.47|114.16|113.06|376
1650455400000|2022-04-20 11:50:00|114.44|113.34|114.46|113.36|114.74|113.64|114.35|113.25|478
1650455700000|2022-04-20 11:55:00|114.47|113.37|114.4|113.3|114.55|113.45|114.35|113.25|409
1650456000000|2022-04-20 12:00:00|114.39|113.29|114.44|113.34|114.48|113.38|114.35|113.25|338
1650456300000|2022-04-20 12:05:00|114.43|113.33|114.16|113.06|114.44|113.34|114.15|113.05|323
1650456600000|2022-04-20 12:10:00|114.14|113.04|114.03|112.93|114.16|113.06|113.93|112.83|374
1650456900000|2022-04-20 12:15:00|114.02|112.92|114.13|113.03|114.25|113.15|114.02|112.92|280
1650457200000|2022-04-20 12:20:00|114.15|113.05|114.15|113.05|114.23|113.13|114.13|113.03|214
1650457500000|2022-04-20 12:25:00|114.16|113.06|114.1|113|114.35|113.25|114.09|112.99|261
1650457800000|2022-04-20 12:30:00|114.09|112.99|113.98|112.88|114.3|113.2|113.92|112.82|333
1650458100000|2022-04-20 12:35:00|113.97|112.87|113.99|112.89|114.11|113.01|113.96|112.86|357
1650458400000|2022-04-20 12:40:00|113.98|112.88|113.68|112.58|114.09|112.99|113.67|112.57|329
1650458700000|2022-04-20 12:45:00|113.67|112.57|113.87|112.77|113.93|112.83|113.66|112.56|291
1650459000000|2022-04-20 12:50:00|113.86|112.76|114.31|113.21|114.48|113.38|113.84|112.74|313
1650459300000|2022-04-20 12:55:00|114.3|113.2|114.28|113.18|114.35|113.25|114.13|113.03|280
1650459600000|2022-04-20 13:00:00|114.29|113.19|114.18|113.08|114.3|113.2|114.12|113.02|329
1650459900000|2022-04-20 13:05:00|114.17|113.07|114.12|113.02|114.18|113.08|114.05|112.95|340
1650460200000|2022-04-20 13:10:00|114.13|113.03|114.18|113.08|114.2|113.1|114.1|113|284
1650460500000|2022-04-20 13:15:00|114.17|113.07|114.25|113.15|114.29|113.19|114.11|113.01|272
1650460800000|2022-04-20 13:20:00|114.24|113.14|114.25|113.15|114.28|113.18|114.15|113.05|236
1650461100000|2022-04-20 13:25:00|114.26|113.16|114.27|113.17|114.32|113.22|114.21|113.11|225
1650461400000|2022-04-20 13:30:00|114.26|113.16|113.54|112.44|114.39|113.29|113.49|112.39|435
1650461700000|2022-04-20 13:35:00|113.52|112.42|113.14|112.04|113.58|112.48|112.93|111.83|504
1650462000000|2022-04-20 13:40:00|113.13|112.03|112.3|111.2|113.15|112.05|111.93|110.83|574
1650462300000|2022-04-20 13:45:00|112.31|111.21|112.17|111.07|112.37|111.27|111.95|110.85|478
1650462600000|2022-04-20 13:50:00|112.16|111.06|112.05|110.95|112.5|111.4|111.95|110.85|555
1650462900000|2022-04-20 13:55:00|112.06|110.96|112.16|111.06|112.33|111.23|112|110.9|571
1650463200000|2022-04-20 14:00:00|112.17|111.07|112.24|111.14|112.29|111.19|112.08|110.98|480
1650463500000|2022-04-20 14:05:00|112.26|111.16|112.26|111.16|112.33|111.23|112.04|110.94|497
1650463800000|2022-04-20 14:10:00|112.27|111.17|112.66|111.56|112.73|111.63|112.26|111.16|434
1650464100000|2022-04-20 14:15:00|112.67|111.57|112.7|111.6|112.83|111.73|112.67|111.57|374
1650464400000|2022-04-20 14:20:00|112.71|111.61|112.39|111.29|112.73|111.63|112.16|111.06|415
1650464700000|2022-04-20 14:25:00|112.38|111.28|112.44|111.34|112.63|111.53|112.32|111.22|400
1650465000000|2022-04-20 14:30:00|112.43|111.33|112.61|111.51|112.63|111.53|112.35|111.25|348
1650465300000|2022-04-20 14:35:00|112.6|111.5|112.61|111.51|112.72|111.62|112.53|111.43|321
1650465600000|2022-04-20 14:40:00|112.62|111.52|112.54|111.44|112.66|111.56|112.45|111.35|286
1650465900000|2022-04-20 14:45:00|112.55|111.45|112.42|111.32|112.62|111.52|112.32|111.22|297
1650466200000|2022-04-20 14:50:00|112.41|111.31|112.43|111.33|112.62|111.52|112.39|111.29|285
1650466500000|2022-04-20 14:55:00|112.42|111.32|112.29|111.19|112.51|111.41|112.19|111.09|345
1650466800000|2022-04-20 15:00:00|112.28|111.18|111.33|110.23|112.3|111.2|111.32|110.22|580
1650467100000|2022-04-20 15:05:00|111.34|110.24|111.46|110.36|111.64|110.54|111.34|110.24|513
1650467400000|2022-04-20 15:10:00|111.47|110.37|112.05|110.95|112.13|111.03|111.34|110.24|424
1650467700000|2022-04-20 15:15:00|112.04|110.94|111.36|110.26|112.05|110.95|111.33|110.23|565
1650468000000|2022-04-20 15:20:00|111.37|110.27|111.68|110.58|111.75|110.65|111.35|110.25|553
1650468300000|2022-04-20 15:25:00|111.66|110.56|112.04|110.94|112.11|111.01|111.65|110.55|419
1650468600000|2022-04-20 15:30:00|112.03|110.93|112.34|111.24|112.42|111.32|111.97|110.87|404
1650468900000|2022-04-20 15:35:00|112.33|111.23|112.29|111.19|112.53|111.43|112.21|111.11|375
1650469200000|2022-04-20 15:40:00|112.28|111.18|112.44|111.34|112.47|111.37|112.27|111.17|378
1650469500000|2022-04-20 15:45:00|112.45|111.35|112.29|111.19|112.54|111.44|112.28|111.18|353
1650469800000|2022-04-20 15:50:00|112.3|111.2|112.2|111.1|112.31|111.21|112.03|110.93|386
1650470100000|2022-04-20 15:55:00|112.21|111.11|112.31|111.21|112.33|111.23|112.13|111.03|284
1650470400000|2022-04-20 16:00:00|112.32|111.22|112.11|111.01|112.32|111.22|111.91|110.81|377
1650470700000|2022-04-20 16:05:00|112.1|111|112.09|110.99|112.26|111.16|112.06|110.96|339
1650471000000|2022-04-20 16:10:00|112.1|111|111.87|110.77|112.13|111.03|111.76|110.66|336
1650471300000|2022-04-20 16:15:00|111.88|110.78|111.65|110.55|111.88|110.78|111.57|110.47|446
1650471600000|2022-04-20 16:20:00|111.63|110.53|111.9|110.8|111.92|110.82|111.61|110.51|416
1650471900000|2022-04-20 16:25:00|111.89|110.79|112.19|111.09|112.2|111.1|111.8|110.7|442
1650472200000|2022-04-20 16:30:00|112.18|111.08|112.43|111.33|112.44|111.34|112.11|111.01|413
1650472500000|2022-04-20 16:35:00|112.42|111.32|112.85|111.75|112.86|111.76|112.37|111.27|435
1650472800000|2022-04-20 16:40:00|112.84|111.74|112.86|111.76|112.93|111.83|112.73|111.63|433
1650473100000|2022-04-20 16:45:00|112.85|111.75|112.68|111.58|112.87|111.77|112.57|111.47|345
1650473400000|2022-04-20 16:50:00|112.67|111.57|112.95|111.85|113.03|111.93|112.67|111.57|349
1650473700000|2022-04-20 16:55:00|112.96|111.86|113.24|112.14|113.25|112.15|112.87|111.77|408
1650474000000|2022-04-20 17:00:00|113.23|112.13|113.22|112.12|113.29|112.19|113.09|111.99|450
1650474300000|2022-04-20 17:05:00|113.26|112.16|112.88|111.78|113.3|112.2|112.86|111.76|430
1650474600000|2022-04-20 17:10:00|112.87|111.77|113.09|111.99|113.18|112.08|112.82|111.72|359
1650474900000|2022-04-20 17:15:00|113.08|111.98|112.98|111.88|113.22|112.12|112.96|111.86|325
1650475200000|2022-04-20 17:20:00|113|111.9|112.94|111.84|113.03|111.93|112.91|111.81|332
1650475500000|2022-04-20 17:25:00|112.95|111.85|112.83|111.73|112.95|111.85|112.78|111.68|295
1650475800000|2022-04-20 17:30:00|112.82|111.72|113|111.9|113|111.9|112.79|111.69|343
1650476100000|2022-04-20 17:35:00|112.99|111.89|112.8|111.7|113.04|111.94|112.77|111.67|221
1650476400000|2022-04-20 17:40:00|112.79|111.69|113.04|111.94|113.08|111.98|112.77|111.67|321
1650476700000|2022-04-20 17:45:00|113.03|111.93|113.19|112.09|113.26|112.16|113.01|111.91|359
1650477000000|2022-04-20 17:50:00|113.18|112.08|113.25|112.15|113.34|112.24|113.17|112.07|340
1650477300000|2022-04-20 17:55:00|113.24|112.14|113.31|112.21|113.32|112.22|113.19|112.09|324
1650477600000|2022-04-20 18:00:00|113.32|112.22|113.23|112.13|113.44|112.34|113.21|112.11|316
1650477900000|2022-04-20 18:05:00|113.21|112.11|113.23|112.13|113.25|112.15|113.13|112.03|287
1650478200000|2022-04-20 18:10:00|113.24|112.14|113.15|112.05|113.32|112.22|113.12|112.02|329
1650478500000|2022-04-20 18:15:00|113.14|112.04|112.63|111.53|113.17|112.07|112.5|111.4|373
1650478800000|2022-04-20 18:20:00|112.64|111.54|112.71|111.61|112.76|111.66|112.63|111.53|213
1650479100000|2022-04-20 18:25:00|112.7|111.6|112.62|111.52|112.74|111.64|112.59|111.49|260
1650479400000|2022-04-20 18:30:00|112.61|111.51|112.7|111.6|112.73|111.63|112.41|111.31|338
1650479700000|2022-04-20 18:35:00|112.69|111.59|112.46|111.36|112.7|111.6|112.44|111.34|343
1650480000000|2022-04-20 18:40:00|112.45|111.35|111.74|110.64|112.46|111.36|111.73|110.63|524
1650480300000|2022-04-20 18:45:00|111.73|110.63|112.06|110.96|112.23|111.13|111.69|110.59|473
1650480600000|2022-04-20 18:50:00|112.07|110.97|111.92|110.82|112.15|111.05|111.85|110.75|320
1650480900000|2022-04-20 18:55:00|111.91|110.81|111.98|110.88|111.98|110.88|111.84|110.74|287
1650481200000|2022-04-20 19:00:00|111.97|110.87|111.96|110.86|112.05|110.95|111.87|110.77|238
1650481500000|2022-04-20 19:05:00|111.95|110.85|112.03|110.93|112.1|111|111.85|110.75|285
1650481800000|2022-04-20 19:10:00|112.04|110.94|112.29|111.19|112.33|111.23|111.96|110.86|300
1650482100000|2022-04-20 19:15:00|112.3|111.2|112.33|111.23|112.44|111.34|112.23|111.13|313
1650482400000|2022-04-20 19:20:00|112.34|111.24|112.25|111.15|112.41|111.31|112.16|111.06|255
1650482700000|2022-04-20 19:25:00|112.26|111.16|112.34|111.24|112.38|111.28|112.24|111.14|254
1650483000000|2022-04-20 19:30:00|112.33|111.23|112.25|111.15|112.35|111.25|112.17|111.07|336
1650483300000|2022-04-20 19:35:00|112.26|111.16|112.36|111.26|112.46|111.36|112.24|111.14|301
1650483600000|2022-04-20 19:40:00|112.37|111.27|112.37|111.27|112.45|111.35|112.31|111.21|301
1650483900000|2022-04-20 19:45:00|112.39|111.29|112.41|111.31|112.5|111.4|112.36|111.26|264
1650484200000|2022-04-20 19:50:00|112.37|111.27|112.47|111.37|112.48|111.38|112.35|111.25|335
1650484500000|2022-04-20 19:55:00|112.46|111.36|112.37|111.27|112.54|111.44|112.32|111.22|409
1650484800000|2022-04-20 20:00:00|112.41|111.31|112.58|111.48|112.63|111.53|112.31|111.21|401
1650485100000|2022-04-20 20:05:00|112.61|111.51|112.53|111.43|112.72|111.62|112.4|111.3|435
1650485400000|2022-04-20 20:10:00|112.51|111.41|112.37|111.27|112.55|111.45|112.33|111.23|300
1650485700000|2022-04-20 20:15:00|112.38|111.28|112.25|111.15|112.42|111.32|112.22|111.12|254
1650486000000|2022-04-20 20:20:00|112.26|111.16|112.51|111.41|112.53|111.43|112.24|111.14|141
1650486300000|2022-04-20 20:25:00|112.52|111.42|112.58|111.48|112.67|111.57|112.44|111.34|305
1650486600000|2022-04-20 20:30:00|112.57|111.47|112.79|111.69|112.82|111.72|112.56|111.46|333
1650486900000|2022-04-20 20:35:00|112.8|111.7|112.91|111.81|112.93|111.83|112.74|111.64|258
1650487200000|2022-04-20 20:40:00|112.89|111.79|112.9|111.8|113.01|111.91|112.88|111.78|244
1650487500000|2022-04-20 20:45:00|112.91|111.81|112.93|111.83|112.94|111.84|112.85|111.75|214
1650487800000|2022-04-20 20:50:00|112.94|111.84|113.14|112.04|113.15|112.05|112.91|111.81|247
1650488100000|2022-04-20 20:55:00|113.13|112.03|113.12|112.02|113.2|112.1|113.05|111.95|276
1650488400000|2022-04-20 21:00:00|113.13|112.03|112.95|111.85|113.18|112.08|112.94|111.84|143
1650488700000|2022-04-20 21:05:00|112.97|111.87|112.93|111.83|113.03|111.93|112.86|111.76|133
1650489000000|2022-04-20 21:10:00|112.94|111.84|113.02|111.92|113.04|111.94|112.92|111.82|151
1650489300000|2022-04-20 21:15:00|113.01|111.91|113.03|111.93|113.03|111.93|112.94|111.84|134
1650489600000|2022-04-20 21:20:00|113.02|111.92|113.22|112.12|113.22|112.12|113.01|111.91|103
1650489900000|2022-04-20 21:25:00|113.24|112.14|113.29|112.19|113.33|112.23|113.21|112.11|231
1650490200000|2022-04-20 21:30:00|113.27|112.17|113.22|112.12|113.3|112.2|113.21|112.11|168
1650490500000|2022-04-20 21:35:00|113.23|112.13|113.11|112.01|113.24|112.14|113.09|111.99|206
1650490800000|2022-04-20 21:40:00|113.1|112|113|111.9|113.11|112.01|112.98|111.88|138
1650491100000|2022-04-20 21:45:00|112.99|111.89|112.96|111.86|113|111.9|112.91|111.81|175
1650491400000|2022-04-20 21:50:00|112.95|111.85|112.9|111.8|112.96|111.86|112.87|111.77|217
1650491700000|2022-04-20 21:55:00|112.91|111.81|112.99|111.89|112.99|111.89|112.88|111.78|146
1650492000000|2022-04-20 22:00:00|112.98|111.88|113.06|111.96|113.09|111.99|112.98|111.88|177
1650492300000|2022-04-20 22:05:00|113.05|111.95|113.05|111.95|113.12|112.02|113.02|111.92|190
1650492600000|2022-04-20 22:10:00|113.06|111.96|113.07|111.97|113.1|112|112.99|111.89|189
1650492900000|2022-04-20 22:15:00|113.06|111.96|113.03|111.93|113.1|112|113|111.9|250
1650493200000|2022-04-20 22:20:00|113.02|111.92|112.88|111.78|113.08|111.98|112.85|111.75|263
1650493500000|2022-04-20 22:25:00|112.89|111.79|112.77|111.67|112.94|111.84|112.7|111.6|232
1650493800000|2022-04-20 22:30:00|112.76|111.66|112.82|111.72|112.85|111.75|112.74|111.64|130
1650494100000|2022-04-20 22:35:00|112.81|111.71|112.93|111.83|112.93|111.83|112.73|111.63|179
1650494400000|2022-04-20 22:40:00|112.92|111.82|112.93|111.83|113.05|111.95|112.91|111.81|155
1650494700000|2022-04-20 22:45:00|112.94|111.84|112.95|111.85|113|111.9|112.92|111.82|143
1650495000000|2022-04-20 22:50:00|112.96|111.86|112.84|111.74|112.97|111.87|112.84|111.74|112
1650495300000|2022-04-20 22:55:00|112.85|111.75|112.78|111.68|112.89|111.79|112.76|111.66|144
1650495600000|2022-04-20 23:00:00|112.77|111.67|112.64|111.54|112.81|111.71|112.55|111.45|273
1650495900000|2022-04-20 23:05:00|112.65|111.55|112.44|111.34|112.67|111.57|112.43|111.33|215
1650496200000|2022-04-20 23:10:00|112.45|111.35|112.45|111.35|112.47|111.37|112.32|111.22|246
1650496500000|2022-04-20 23:15:00|112.46|111.36|112.51|111.41|112.54|111.44|112.35|111.25|201
1650496800000|2022-04-20 23:20:00|112.5|111.4|112.55|111.45|112.56|111.46|112.49|111.39|113
1650497100000|2022-04-20 23:25:00|112.56|111.46|112.64|111.54|112.66|111.56|112.55|111.45|154
1650497400000|2022-04-20 23:30:00|112.65|111.55|112.51|111.41|112.65|111.55|112.35|111.25|249
1650497700000|2022-04-20 23:35:00|112.47|111.37|112.33|111.23|112.55|111.45|112.23|111.13|181
1650498000000|2022-04-20 23:40:00|112.32|111.22|112.37|111.27|112.37|111.27|112.3|111.2|140
1650498300000|2022-04-20 23:45:00|112.36|111.26|112.54|111.44|112.55|111.45|112.34|111.24|158
1650498600000|2022-04-20 23:50:00|112.55|111.45|112.51|111.41|112.58|111.48|112.49|111.39|228
1650498900000|2022-04-20 23:55:00|112.5|111.4|112.46|111.36|112.55|111.45|112.41|111.31|221
1650499200000|2022-04-21 00:00:00|112.44|111.34|112.44|111.34|112.53|111.43|112.24|111.14|283
1650499500000|2022-04-21 00:05:00|112.43|111.33|112.77|111.67|112.79|111.69|112.41|111.31|335
1650499800000|2022-04-21 00:10:00|112.76|111.66|112.87|111.77|112.99|111.89|112.76|111.66|245
1650500100000|2022-04-21 00:15:00|112.88|111.78|112.44|111.34|112.97|111.87|112.41|111.31|281
1650500400000|2022-04-21 00:20:00|112.43|111.33|112.43|111.33|112.52|111.42|112.33|111.23|293
1650500700000|2022-04-21 00:25:00|112.42|111.32|112.66|111.56|112.7|111.6|112.34|111.24|227
1650501000000|2022-04-21 00:30:00|112.67|111.57|112.65|111.55|112.69|111.59|112.6|111.5|181
1650501300000|2022-04-21 00:35:00|112.64|111.54|112.72|111.62|112.72|111.62|112.59|111.49|169
1650501600000|2022-04-21 00:40:00|112.71|111.61|112.82|111.72|112.85|111.75|112.65|111.55|180
1650501900000|2022-04-21 00:45:00|112.85|111.75|112.87|111.77|113|111.9|112.83|111.73|280
1650502200000|2022-04-21 00:50:00|112.86|111.76|112.75|111.65|112.89|111.79|112.7|111.6|241
1650502500000|2022-04-21 00:55:00|112.76|111.66|112.72|111.62|112.84|111.74|112.71|111.61|204
1650502800000|2022-04-21 01:00:00|112.73|111.63|112.75|111.65|112.84|111.74|112.72|111.62|190
1650503100000|2022-04-21 01:05:00|112.76|111.66|112.79|111.69|112.81|111.71|112.73|111.63|213
1650503400000|2022-04-21 01:10:00|112.78|111.68|112.59|111.49|112.79|111.69|112.56|111.46|287
1650503700000|2022-04-21 01:15:00|112.58|111.48|112.57|111.47|112.58|111.48|112.52|111.42|225
1650504000000|2022-04-21 01:20:00|112.56|111.46|112.95|111.85|112.98|111.88|112.56|111.46|260
1650504300000|2022-04-21 01:25:00|112.94|111.84|112.87|111.77|113.04|111.94|112.8|111.7|274
1650504600000|2022-04-21 01:30:00|112.86|111.76|112.92|111.82|112.92|111.82|112.8|111.7|247
1650504900000|2022-04-21 01:35:00|112.91|111.81|112.97|111.87|113.07|111.97|112.9|111.8|388
1650505200000|2022-04-21 01:40:00|112.96|111.86|113.07|111.97|113.09|111.99|112.93|111.83|242
1650505500000|2022-04-21 01:45:00|113.06|111.96|113.16|112.06|113.21|112.11|112.95|111.85|279
1650505800000|2022-04-21 01:50:00|113.15|112.05|113.03|111.93|113.24|112.14|113|111.9|330
1650506100000|2022-04-21 01:55:00|113.04|111.94|113.06|111.96|113.07|111.97|112.92|111.82|164
1650506400000|2022-04-21 02:00:00|113.05|111.95|112.82|111.72|113.07|111.97|112.82|111.72|188
1650506700000|2022-04-21 02:05:00|112.81|111.71|113.03|111.93|113.1|112|112.8|111.7|266
1650507000000|2022-04-21 02:10:00|113.02|111.92|112.96|111.86|113.06|111.96|112.93|111.83|154
1650507300000|2022-04-21 02:15:00|112.97|111.87|112.87|111.77|113.01|111.91|112.76|111.66|135
1650507600000|2022-04-21 02:20:00|112.86|111.76|112.95|111.85|112.97|111.87|112.82|111.72|240
1650507900000|2022-04-21 02:25:00|112.96|111.86|112.98|111.88|113.08|111.98|112.95|111.85|196
1650508200000|2022-04-21 02:30:00|112.99|111.89|112.83|111.73|113.04|111.94|112.83|111.73|166
1650508500000|2022-04-21 02:35:00|112.82|111.72|112.86|111.76|112.88|111.78|112.75|111.65|194
1650508800000|2022-04-21 02:40:00|112.85|111.75|112.93|111.83|112.95|111.85|112.82|111.72|169
1650509100000|2022-04-21 02:45:00|112.94|111.84|112.68|111.58|112.94|111.84|112.67|111.57|213
1650509400000|2022-04-21 02:50:00|112.69|111.59|112.85|111.75|112.87|111.77|112.68|111.58|140
1650509700000|2022-04-21 02:55:00|112.86|111.76|112.85|111.75|112.91|111.81|112.83|111.73|120
1650510000000|2022-04-21 03:00:00|112.84|111.74|112.45|111.35|112.86|111.76|112.41|111.31|205
1650510300000|2022-04-21 03:05:00|112.44|111.34|112.46|111.36|112.56|111.46|112.42|111.32|179
1650510600000|2022-04-21 03:10:00|112.45|111.35|112.55|111.45|112.62|111.52|112.45|111.35|213
1650510900000|2022-04-21 03:15:00|112.56|111.46|112.65|111.55|112.72|111.62|112.54|111.44|234
1650511200000|2022-04-21 03:20:00|112.66|111.56|112.6|111.5|112.74|111.64|112.54|111.44|181
1650511500000|2022-04-21 03:25:00|112.62|111.52|112.75|111.65|112.77|111.67|112.62|111.52|124
1650511800000|2022-04-21 03:30:00|112.76|111.66|112.6|111.5|112.77|111.67|112.59|111.49|188
1650512100000|2022-04-21 03:35:00|112.61|111.51|112.68|111.58|112.73|111.63|112.6|111.5|121
1650512400000|2022-04-21 03:40:00|112.67|111.57|112.7|111.6|112.7|111.6|112.64|111.54|151
1650512700000|2022-04-21 03:45:00|112.68|111.58|112.73|111.63|112.73|111.63|112.66|111.56|92
1650513000000|2022-04-21 03:50:00|112.72|111.62|112.8|111.7|112.83|111.73|112.72|111.62|184
1650513300000|2022-04-21 03:55:00|112.81|111.71|112.91|111.81|112.92|111.82|112.8|111.7|227
1650513600000|2022-04-21 04:00:00|112.92|111.82|112.87|111.77|112.96|111.86|112.85|111.75|161
1650513900000|2022-04-21 04:05:00|112.86|111.76|112.94|111.84|112.95|111.85|112.8|111.7|172
1650514200000|2022-04-21 04:10:00|112.95|111.85|113.08|111.98|113.09|111.99|112.94|111.84|127
1650514500000|2022-04-21 04:15:00|113.07|111.97|112.79|111.69|113.16|112.06|112.78|111.68|292
1650514800000|2022-04-21 04:20:00|112.78|111.68|112.64|111.54|112.82|111.72|112.62|111.52|163
1650515100000|2022-04-21 04:25:00|112.63|111.53|112.59|111.49|112.65|111.55|112.57|111.47|108
1650515400000|2022-04-21 04:30:00|112.58|111.48|112.49|111.39|112.65|111.55|112.45|111.35|254
1650515700000|2022-04-21 04:35:00|112.5|111.4|112.52|111.42|112.54|111.44|112.36|111.26|291
1650516000000|2022-04-21 04:40:00|112.51|111.41|112.46|111.36|112.52|111.42|112.4|111.3|177
1650516300000|2022-04-21 04:45:00|112.45|111.35|112.42|111.32|112.46|111.36|112.42|111.32|64
1650516600000|2022-04-21 04:50:00|112.41|111.31|112.4|111.3|112.45|111.35|112.38|111.28|134
1650516900000|2022-04-21 04:55:00|112.41|111.31|112.51|111.41|112.55|111.45|112.4|111.3|168
1650517200000|2022-04-21 05:00:00|112.52|111.42|112.48|111.38|112.53|111.43|112.44|111.34|116
1650517500000|2022-04-21 05:05:00|112.49|111.39|112.58|111.48|112.93|111.83|112.48|111.38|364
1650517800000|2022-04-21 05:10:00|112.57|111.47|112.54|111.44|112.58|111.48|112.4|111.3|266
1650518100000|2022-04-21 05:15:00|112.55|111.45|112.55|111.45|112.61|111.51|112.51|111.41|191
1650518400000|2022-04-21 05:20:00|112.54|111.44|112.51|111.41|112.56|111.46|112.49|111.39|95
1650518700000|2022-04-21 05:25:00|112.5|111.4|112.46|111.36|112.52|111.42|112.42|111.32|131
1650519000000|2022-04-21 05:30:00|112.45|111.35|112.32|111.22|112.45|111.35|112.3|111.2|98
1650519300000|2022-04-21 05:35:00|112.33|111.23|112.14|111.04|112.37|111.27|112.13|111.03|198
1650519600000|2022-04-21 05:40:00|112.13|111.03|111.71|110.61|112.19|111.09|111.49|110.39|356
1650519900000|2022-04-21 05:45:00|111.72|110.62|111.76|110.66|111.82|110.72|111.65|110.55|300
1650520200000|2022-04-21 05:50:00|111.75|110.65|111.53|110.43|111.82|110.72|111.12|110.02|448
1650520500000|2022-04-21 05:55:00|111.49|110.39|111.54|110.44|111.59|110.49|111.44|110.34|226
1650520800000|2022-04-21 06:00:00|111.53|110.43|111.48|110.38|111.63|110.53|111.24|110.14|312
1650521100000|2022-04-21 06:05:00|111.47|110.37|111.68|110.58|111.68|110.58|111.45|110.35|196
1650521400000|2022-04-21 06:10:00|111.67|110.57|111.56|110.46|111.77|110.67|111.55|110.45|243
1650521700000|2022-04-21 06:15:00|111.55|110.45|111.56|110.46|111.69|110.59|111.53|110.43|221
1650522000000|2022-04-21 06:20:00|111.57|110.47|111.61|110.51|111.68|110.58|111.57|110.47|157
1650522300000|2022-04-21 06:25:00|111.62|110.52|111.66|110.56|111.72|110.62|111.61|110.51|94
1650522600000|2022-04-21 06:30:00|111.65|110.55|111.66|110.56|111.76|110.66|111.65|110.55|162
1650522900000|2022-04-21 06:35:00|111.67|110.57|111.65|110.55|111.77|110.67|111.61|110.51|123
1650523200000|2022-04-21 06:40:00|111.66|110.56|111.87|110.77|111.87|110.77|111.61|110.51|216
1650523500000|2022-04-21 06:45:00|111.89|110.79|111.39|110.29|111.89|110.79|111.36|110.26|288
1650523800000|2022-04-21 06:50:00|111.38|110.28|111.43|110.33|111.47|110.37|111.34|110.24|208
1650524100000|2022-04-21 06:55:00|111.44|110.34|111.36|110.26|111.45|110.35|111.34|110.24|186
1650524400000|2022-04-21 07:00:00|111.37|110.27|111.44|110.34|111.54|110.44|111.37|110.27|185
1650524700000|2022-04-21 07:05:00|111.43|110.33|111.32|110.22|111.49|110.39|111.25|110.15|194
1650525000000|2022-04-21 07:10:00|111.31|110.21|111.18|110.08|111.31|110.21|111.08|109.98|247
1650525300000|2022-04-21 07:15:00|111.17|110.07|111.47|110.37|111.48|110.38|111.16|110.06|248
1650525600000|2022-04-21 07:20:00|111.46|110.36|111.53|110.43|111.63|110.53|111.36|110.26|284
1650525900000|2022-04-21 07:25:00|111.54|110.44|111.55|110.45|111.58|110.48|111.43|110.33|205
1650526200000|2022-04-21 07:30:00|111.56|110.46|111.59|110.49|111.63|110.53|111.49|110.39|226
1650526500000|2022-04-21 07:35:00|111.6|110.5|111.52|110.42|111.64|110.54|111.52|110.42|239
1650526800000|2022-04-21 07:40:00|111.53|110.43|111.43|110.33|111.57|110.47|111.41|110.31|189
1650527100000|2022-04-21 07:45:00|111.44|110.34|111.46|110.36|111.46|110.36|111.34|110.24|171
1650527400000|2022-04-21 07:50:00|111.45|110.35|111.6|110.5|111.64|110.54|111.44|110.34|258
1650527700000|2022-04-21 07:55:00|111.61|110.51|111.79|110.69|112.05|110.95|111.59|110.49|340
1650528000000|2022-04-21 08:00:00|111.8|110.7|111.76|110.66|111.97|110.87|111.73|110.63|382
1650528300000|2022-04-21 08:05:00|111.77|110.67|111.67|110.57|111.77|110.67|111.52|110.42|304
1650528600000|2022-04-21 08:10:00|111.66|110.56|111.62|110.52|111.69|110.59|111.53|110.43|310
1650528900000|2022-04-21 08:15:00|111.6|110.5|111.52|110.42|111.63|110.53|111.41|110.31|207
1650529200000|2022-04-21 08:20:00|111.51|110.41|111.58|110.48|111.65|110.55|111.5|110.4|214
1650529500000|2022-04-21 08:25:00|111.57|110.47|111.66|110.56|111.74|110.64|111.53|110.43|238
1650529800000|2022-04-21 08:30:00|111.65|110.55|111.66|110.56|111.76|110.66|111.54|110.44|221
1650530100000|2022-04-21 08:35:00|111.65|110.55|111.52|110.42|111.72|110.62|111.51|110.41|219
1650530400000|2022-04-21 08:40:00|111.53|110.43|111.67|110.57|111.71|110.61|111.53|110.43|239
1650530700000|2022-04-21 08:45:00|111.66|110.56|111.85|110.75|111.87|110.77|111.66|110.56|327
1650531000000|2022-04-21 08:50:00|111.83|110.73|111.81|110.71|111.92|110.82|111.71|110.61|432
1650531300000|2022-04-21 08:55:00|111.79|110.69|111.84|110.74|111.9|110.8|111.79|110.69|339
1650531600000|2022-04-21 09:00:00|111.83|110.73|111.66|110.56|111.87|110.77|111.64|110.54|304
1650531900000|2022-04-21 09:05:00|111.65|110.55|111.56|110.46|111.69|110.59|111.56|110.46|230
1650532200000|2022-04-21 09:10:00|111.57|110.47|111.44|110.34|111.57|110.47|111.43|110.33|263
1650532500000|2022-04-21 09:15:00|111.43|110.33|111.38|110.28|111.45|110.35|111.32|110.22|193
1650532800000|2022-04-21 09:20:00|111.39|110.29|111.3|110.2|111.41|110.31|111.25|110.15|184
1650533100000|2022-04-21 09:25:00|111.31|110.21|111.38|110.28|111.41|110.31|111.27|110.17|195
1650533400000|2022-04-21 09:30:00|111.39|110.29|111.41|110.31|111.43|110.33|111.32|110.22|233
1650533700000|2022-04-21 09:35:00|111.43|110.33|111.12|110.02|111.49|110.39|111.11|110.01|265
1650534000000|2022-04-21 09:40:00|111.11|110.01|110.73|109.63|111.13|110.03|110.69|109.59|368
1650534300000|2022-04-21 09:45:00|110.74|109.64|110.89|109.79|110.91|109.81|110.74|109.64|224
1650534600000|2022-04-21 09:50:00|110.88|109.78|111.04|109.94|111.08|109.98|110.8|109.7|241
1650534900000|2022-04-21 09:55:00|111.03|109.93|111.08|109.98|111.12|110.02|111.02|109.92|175
1650535200000|2022-04-21 10:00:00|111.07|109.97|110.97|109.87|111.08|109.98|110.96|109.86|144
1650535500000|2022-04-21 10:05:00|110.98|109.88|111.15|110.05|111.21|110.11|110.98|109.88|178
1650535800000|2022-04-21 10:10:00|111.16|110.06|111.37|110.27|111.4|110.3|111.15|110.05|235
1650536100000|2022-04-21 10:15:00|111.38|110.28|112.61|111.51|112.61|111.51|111.38|110.28|413
1650536400000|2022-04-21 10:20:00|112.63|111.53|112.23|111.13|112.73|111.63|112.21|111.11|611
1650536700000|2022-04-21 10:25:00|112.21|111.11|112.19|111.09|112.39|111.29|112.13|111.03|408
1650537000000|2022-04-21 10:30:00|112.2|111.1|112.33|111.23|112.34|111.24|112.06|110.96|384
1650537300000|2022-04-21 10:35:00|112.32|111.22|112.45|111.35|112.48|111.38|112.2|111.1|369
1650537600000|2022-04-21 10:40:00|112.46|111.36|112.43|111.33|112.57|111.47|112.27|111.17|390
1650537900000|2022-04-21 10:45:00|112.42|111.32|112.62|111.52|112.65|111.55|112.3|111.2|396
1650538200000|2022-04-21 10:50:00|112.64|111.54|112.62|111.52|112.74|111.64|112.51|111.41|392
1650538500000|2022-04-21 10:55:00|112.63|111.53|112.54|111.44|112.66|111.56|112.48|111.38|301
1650538800000|2022-04-21 11:00:00|112.55|111.45|112.63|111.53|112.73|111.63|112.48|111.38|325
1650539100000|2022-04-21 11:05:00|112.62|111.52|112.76|111.66|112.83|111.73|112.61|111.51|311
1650539400000|2022-04-21 11:10:00|112.75|111.65|112.78|111.68|112.81|111.71|112.69|111.59|281
1650539700000|2022-04-21 11:15:00|112.79|111.69|112.67|111.57|112.82|111.72|112.67|111.57|216
1650540000000|2022-04-21 11:20:00|112.68|111.58|112.92|111.82|112.92|111.82|112.67|111.57|228
1650540300000|2022-04-21 11:25:00|112.93|111.83|113.04|111.94|113.09|111.99|112.9|111.8|421
1650540600000|2022-04-21 11:30:00|113.05|111.95|113.02|111.92|113.2|112.1|112.91|111.81|338
1650540900000|2022-04-21 11:35:00|113.01|111.91|113.24|112.14|113.44|112.34|112.95|111.85|383
1650541200000|2022-04-21 11:40:00|113.25|112.15|112.96|111.86|113.39|112.29|112.95|111.85|409
1650541500000|2022-04-21 11:45:00|112.95|111.85|113.03|111.93|113.05|111.95|112.77|111.67|376
1650541800000|2022-04-21 11:50:00|113.02|111.92|112.93|111.83|113.03|111.93|112.74|111.64|388
1650542100000|2022-04-21 11:55:00|112.94|111.84|112.96|111.86|113.03|111.93|112.92|111.82|251
1650542400000|2022-04-21 12:00:00|112.95|111.85|113.14|112.04|113.26|112.16|112.95|111.85|413
1650542700000|2022-04-21 12:05:00|113.13|112.03|113.17|112.07|113.25|112.15|113.04|111.94|457
1650543000000|2022-04-21 12:10:00|113.16|112.06|112.82|111.72|113.19|112.09|112.74|111.64|360
1650543300000|2022-04-21 12:15:00|112.81|111.71|112.94|111.84|112.98|111.88|112.77|111.67|413
1650543600000|2022-04-21 12:20:00|112.92|111.82|113.1|112|113.24|112.14|112.91|111.81|361
1650543900000|2022-04-21 12:25:00|113.12|112.02|113.22|112.12|113.26|112.16|113.12|112.02|312
1650544200000|2022-04-21 12:30:00|113.23|112.13|112.99|111.89|113.42|112.32|112.99|111.89|341
1650544500000|2022-04-21 12:35:00|113|111.9|113.32|112.22|113.36|112.26|112.99|111.89|300
1650544800000|2022-04-21 12:40:00|113.33|112.23|113.44|112.34|113.55|112.45|113.32|112.22|381
1650545100000|2022-04-21 12:45:00|113.43|112.33|113.73|112.63|113.79|112.69|113.41|112.31|559
1650545400000|2022-04-21 12:50:00|113.72|112.62|114.16|113.06|114.34|113.24|113.63|112.53|498
1650545700000|2022-04-21 12:55:00|114.15|113.05|114.06|112.96|114.25|113.15|114.04|112.94|322
1650546000000|2022-04-21 13:00:00|114.07|112.97|114.24|113.14|114.25|113.15|113.96|112.86|305
1650546300000|2022-04-21 13:05:00|114.23|113.13|114.05|112.95|114.25|113.15|114.04|112.94|344
1650546600000|2022-04-21 13:10:00|114.06|112.96|114.4|113.3|114.41|113.31|114.06|112.96|286
1650546900000|2022-04-21 13:15:00|114.41|113.31|114.53|113.43|114.53|113.43|114.34|113.24|367
1650547200000|2022-04-21 13:20:00|114.51|113.41|114.58|113.48|114.58|113.48|114.31|113.21|487
1650547500000|2022-04-21 13:25:00|114.57|113.47|114.52|113.42|114.57|113.47|114.4|113.3|396
1650547800000|2022-04-21 13:30:00|114.53|113.43|114.9|113.8|115.01|113.91|114.37|113.27|444
1650548100000|2022-04-21 13:35:00|114.91|113.81|114.89|113.79|115.08|113.98|114.84|113.74|498
1650548400000|2022-04-21 13:40:00|114.9|113.8|114.85|113.75|114.96|113.86|114.62|113.52|370
1650548700000|2022-04-21 13:45:00|114.84|113.74|114.45|113.35|114.88|113.78|114.43|113.33|392
1650549000000|2022-04-21 13:50:00|114.46|113.36|114.6|113.5|114.72|113.62|114.45|113.35|327
1650549300000|2022-04-21 13:55:00|114.61|113.51|114.81|113.71|114.82|113.72|114.6|113.5|378
1650549600000|2022-04-21 14:00:00|114.82|113.72|114.59|113.49|114.96|113.86|114.59|113.49|379
1650549900000|2022-04-21 14:05:00|114.6|113.5|114.54|113.44|114.63|113.53|114.45|113.35|221
1650550200000|2022-04-21 14:10:00|114.53|113.43|114.55|113.45|114.72|113.62|114.51|113.41|264
1650550500000|2022-04-21 14:15:00|114.56|113.46|114.55|113.45|114.77|113.67|114.54|113.44|271
1650550800000|2022-04-21 14:20:00|114.56|113.46|114.58|113.48|114.68|113.58|114.32|113.22|250
1650551100000|2022-04-21 14:25:00|114.57|113.47|114.56|113.46|114.63|113.53|114.46|113.36|255
1650551400000|2022-04-21 14:30:00|114.57|113.47|114.74|113.64|114.78|113.68|114.56|113.46|257
1650551700000|2022-04-21 14:35:00|114.75|113.65|114.65|113.55|114.79|113.69|114.57|113.47|196
1650552000000|2022-04-21 14:40:00|114.66|113.56|114.47|113.37|114.69|113.59|114.26|113.16|336
1650552300000|2022-04-21 14:45:00|114.48|113.38|114.24|113.14|114.54|113.44|114.21|113.11|262
1650552600000|2022-04-21 14:50:00|114.25|113.15|114.26|113.16|114.37|113.27|114.24|113.14|256
1650552900000|2022-04-21 14:55:00|114.27|113.17|114.33|113.23|114.35|113.25|114.24|113.14|180
1650553200000|2022-04-21 15:00:00|114.32|113.22|114.46|113.36|114.56|113.46|114.32|113.22|211
1650553500000|2022-04-21 15:05:00|114.47|113.37|114.33|113.23|114.48|113.38|114.3|113.2|179
1650553800000|2022-04-21 15:10:00|114.34|113.24|114.56|113.46|114.66|113.56|114.31|113.21|242
1650554100000|2022-04-21 15:15:00|114.57|113.47|114.55|113.45|114.67|113.57|114.5|113.4|220
1650554400000|2022-04-21 15:20:00|114.54|113.44|114.4|113.3|114.57|113.47|114.35|113.25|253
1650554700000|2022-04-21 15:25:00|114.42|113.32|114.14|113.04|114.46|113.36|114.14|113.04|262
1650555000000|2022-04-21 15:30:00|114.15|113.05|114.15|113.05|114.23|113.13|113.92|112.82|343
1650555300000|2022-04-21 15:35:00|114.14|113.04|113.9|112.8|114.16|113.06|113.84|112.74|257
1650555600000|2022-04-21 15:40:00|113.91|112.81|113.7|112.6|113.91|112.81|113.62|112.52|365
1650555900000|2022-04-21 15:45:00|113.71|112.61|113.67|112.57|113.76|112.66|113.61|112.51|353
1650556200000|2022-04-21 15:50:00|113.66|112.56|113.68|112.58|113.73|112.63|113.62|112.52|300
1650556500000|2022-04-21 15:55:00|113.69|112.59|113.57|112.47|113.71|112.61|113.48|112.38|369
1650556800000|2022-04-21 16:00:00|113.54|112.44|113.44|112.34|113.65|112.55|113.42|112.32|351
1650557100000|2022-04-21 16:05:00|113.43|112.33|113.61|112.51|113.62|112.52|113.4|112.3|287
1650557400000|2022-04-21 16:10:00|113.6|112.5|113.81|112.71|113.86|112.76|113.51|112.41|298
1650557700000|2022-04-21 16:15:00|113.83|112.73|113.93|112.83|114.02|112.92|113.77|112.67|303
1650558000000|2022-04-21 16:20:00|113.92|112.82|113.67|112.57|113.94|112.84|113.64|112.54|230
1650558300000|2022-04-21 16:25:00|113.66|112.56|113.35|112.25|113.74|112.64|113.32|112.22|243
1650558600000|2022-04-21 16:30:00|113.33|112.23|113.42|112.32|113.52|112.42|113.33|112.23|271
1650558900000|2022-04-21 16:35:00|113.41|112.31|113.41|112.31|113.49|112.39|113.37|112.27|223
1650559200000|2022-04-21 16:40:00|113.42|112.32|113.69|112.59|113.75|112.65|113.39|112.29|221
1650559500000|2022-04-21 16:45:00|113.68|112.58|113.64|112.54|113.91|112.81|113.62|112.52|338
1650559800000|2022-04-21 16:50:00|113.63|112.53|113.28|112.18|113.65|112.55|113.25|112.15|257
1650560100000|2022-04-21 16:55:00|113.29|112.19|112.52|111.42|113.4|112.3|112.52|111.42|310
1650560400000|2022-04-21 17:00:00|112.53|111.43|112.35|111.25|112.62|111.52|112.15|111.05|376
1650560700000|2022-04-21 17:05:00|112.33|111.23|112.36|111.26|112.47|111.37|112.24|111.14|349
1650561000000|2022-04-21 17:10:00|112.37|111.27|112.54|111.44|112.64|111.54|112.26|111.16|371
1650561300000|2022-04-21 17:15:00|112.55|111.45|112.47|111.37|112.78|111.68|112.43|111.33|358
1650561600000|2022-04-21 17:20:00|112.46|111.36|112.65|111.55|112.92|111.82|112.45|111.35|318
1650561900000|2022-04-21 17:25:00|112.66|111.56|113.02|111.92|113.02|111.92|112.56|111.46|324
1650562200000|2022-04-21 17:30:00|113.01|111.91|112.52|111.42|113.03|111.93|112.47|111.37|321
1650562500000|2022-04-21 17:35:00|112.51|111.41|111.89|110.79|112.51|111.41|111.85|110.75|353
1650562800000|2022-04-21 17:40:00|111.88|110.78|111.93|110.83|112.02|110.92|111.84|110.74|250
1650563100000|2022-04-21 17:45:00|111.92|110.82|112.02|110.92|112.23|111.13|111.89|110.79|281
1650563400000|2022-04-21 17:50:00|112.01|110.91|111.91|110.81|112.16|111.06|111.88|110.78|265
1650563700000|2022-04-21 17:55:00|111.92|110.82|111.92|110.82|111.96|110.86|111.84|110.74|287
1650564000000|2022-04-21 18:00:00|111.91|110.81|111.51|110.41|111.91|110.81|111.43|110.33|311
1650564300000|2022-04-21 18:05:00|111.52|110.42|111.63|110.53|111.76|110.66|111.47|110.37|283
1650564600000|2022-04-21 18:10:00|111.64|110.54|111.61|110.51|111.75|110.65|111.59|110.49|227
1650564900000|2022-04-21 18:15:00|111.59|110.49|111.84|110.74|111.85|110.75|111.57|110.47|256
1650565200000|2022-04-21 18:20:00|111.83|110.73|111.83|110.73|112|110.9|111.79|110.69|272
1650565500000|2022-04-21 18:25:00|111.82|110.72|111.79|110.69|111.96|110.86|111.75|110.65|297
1650565800000|2022-04-21 18:30:00|111.78|110.68|111.81|110.71|111.84|110.74|111.53|110.43|332
1650566100000|2022-04-21 18:35:00|111.79|110.69|111.75|110.65|111.93|110.83|111.67|110.57|274
1650566400000|2022-04-21 18:40:00|111.74|110.64|111.62|110.52|111.81|110.71|111.61|110.51|237
1650566700000|2022-04-21 18:45:00|111.61|110.51|111.38|110.28|111.67|110.57|111.3|110.2|295
1650567000000|2022-04-21 18:50:00|111.4|110.3|111.32|110.22|111.51|110.41|111.32|110.22|318
1650567300000|2022-04-21 18:55:00|111.31|110.21|111.25|110.15|111.45|110.35|111.19|110.09|331
1650567600000|2022-04-21 19:00:00|111.23|110.13|110.53|109.43|111.27|110.17|110.28|109.18|356
1650567900000|2022-04-21 19:05:00|110.54|109.44|110.58|109.48|110.9|109.8|110.51|109.41|374
1650568200000|2022-04-21 19:10:00|110.57|109.47|110.79|109.69|110.8|109.7|110.55|109.45|341
1650568500000|2022-04-21 19:15:00|110.78|109.68|110.58|109.48|110.79|109.69|110.55|109.45|302
1650568800000|2022-04-21 19:20:00|110.57|109.47|110.71|109.61|110.72|109.62|110.48|109.38|352
1650569100000|2022-04-21 19:25:00|110.69|109.59|110.85|109.75|110.89|109.79|110.56|109.46|352
1650569400000|2022-04-21 19:30:00|110.82|109.72|110.95|109.85|111.18|110.08|110.79|109.69|378
1650569700000|2022-04-21 19:35:00|110.96|109.86|110.62|109.52|110.96|109.86|110.47|109.37|314
1650570000000|2022-04-21 19:40:00|110.61|109.51|110.65|109.55|110.73|109.63|110.48|109.38|320
1650570300000|2022-04-21 19:45:00|110.63|109.53|109.79|108.69|110.63|109.53|109.73|108.63|350
1650570600000|2022-04-21 19:50:00|109.83|108.73|110.05|108.95|110.15|109.05|109.83|108.73|464
1650570900000|2022-04-21 19:55:00|110.03|108.93|109.84|108.74|110.12|109.02|109.79|108.69|392
1650571200000|2022-04-21 20:00:00|109.83|108.73|109.77|108.67|109.92|108.82|109.26|108.16|441
1650571500000|2022-04-21 20:05:00|109.78|108.68|109.54|108.44|109.86|108.76|109.49|108.39|327
1650571800000|2022-04-21 20:10:00|109.53|108.43|109.34|108.24|109.61|108.51|109.23|108.13|445
1650572100000|2022-04-21 20:15:00|109.35|108.25|109.37|108.27|109.53|108.43|109.27|108.17|404
1650572400000|2022-04-21 20:20:00|109.38|108.28|109.34|108.24|109.61|108.51|109.12|108.02|418
1650572700000|2022-04-21 20:25:00|109.33|108.23|109.44|108.34|109.52|108.42|109.33|108.23|446
1650573000000|2022-04-21 20:30:00|109.45|108.35|109.07|107.97|109.51|108.41|109.03|107.93|474
1650573300000|2022-04-21 20:35:00|109.06|107.96|107.82|106.72|109.12|108.02|107.77|106.67|583
1650573600000|2022-04-21 20:40:00|107.85|106.75|108.16|107.06|108.25|107.15|107.83|106.73|604
1650573900000|2022-04-21 20:45:00|108.15|107.05|108.36|107.26|108.56|107.46|107.95|106.85|458
1650574200000|2022-04-21 20:50:00|108.35|107.25|108.17|107.07|108.36|107.26|108.07|106.97|292
1650574500000|2022-04-21 20:55:00|108.16|107.06|108|106.9|108.23|107.13|107.85|106.75|478
1650574800000|2022-04-21 21:00:00|107.99|106.89|108.13|107.03|108.25|107.15|107.82|106.72|309
1650575100000|2022-04-21 21:05:00|108.14|107.04|108.36|107.26|108.41|107.31|108.12|107.02|253
1650575400000|2022-04-21 21:10:00|108.35|107.25|108.26|107.16|108.38|107.28|108.23|107.13|256
1650575700000|2022-04-21 21:15:00|108.27|107.17|108.25|107.15|108.32|107.22|108.13|107.03|286
1650576000000|2022-04-21 21:20:00|108.27|107.17|108.34|107.24|108.35|107.25|108.21|107.11|168
1650576300000|2022-04-21 21:25:00|108.35|107.25|108.34|107.24|108.36|107.26|108.3|107.2|147
1650576600000|2022-04-21 21:30:00|108.33|107.23|108.41|107.31|108.41|107.31|108.32|107.22|209
1650576900000|2022-04-21 21:35:00|108.4|107.3|108.55|107.45|108.56|107.46|108.39|107.29|129
1650577200000|2022-04-21 21:40:00|108.56|107.46|108.54|107.44|108.61|107.51|108.51|107.41|220
1650577500000|2022-04-21 21:45:00|108.53|107.43|108.4|107.3|108.54|107.44|108.37|107.27|276
1650577800000|2022-04-21 21:50:00|108.39|107.29|108.23|107.13|108.4|107.3|108.12|107.02|262
1650578100000|2022-04-21 21:55:00|108.22|107.12|108.19|107.09|108.25|107.15|108.19|107.09|197
1650578400000|2022-04-21 22:00:00|108.2|107.1|107.75|106.65|108.2|107.1|107.42|106.32|454
1650578700000|2022-04-21 22:05:00|107.76|106.66|107.98|106.88|108.01|106.91|107.74|106.64|365
1650579000000|2022-04-21 22:10:00|107.96|106.86|108.07|106.97|108.08|106.98|107.95|106.85|276
1650579300000|2022-04-21 22:15:00|108.08|106.98|108.21|107.11|108.27|107.17|108.07|106.97|255
1650579600000|2022-04-21 22:20:00|108.19|107.09|108.01|106.91|108.22|107.12|107.91|106.81|217
1650579900000|2022-04-21 22:25:00|108.02|106.92|107.24|106.14|108.12|107.02|107.24|106.14|335
1650580200000|2022-04-21 22:30:00|107.21|106.11|106.25|105.15|107.23|106.13|106.01|104.91|773
1650580500000|2022-04-21 22:35:00|106.24|105.14|107|105.9|107.01|105.91|106.22|105.12|566
1650580800000|2022-04-21 22:40:00|107.01|105.91|107.6|106.5|107.71|106.61|107|105.9|533
1650581100000|2022-04-21 22:45:00|107.61|106.51|107.7|106.6|107.82|106.72|107.48|106.38|514
1650581400000|2022-04-21 22:50:00|107.67|106.57|107.12|106.02|107.72|106.62|107.08|105.98|421
1650581700000|2022-04-21 22:55:00|107.13|106.03|107.51|106.41|107.61|106.51|107.12|106.02|317
1650582000000|2022-04-21 23:00:00|107.5|106.4|107.32|106.22|107.59|106.49|107.3|106.2|518
1650582300000|2022-04-21 23:05:00|107.31|106.21|107.42|106.32|107.43|106.33|107.2|106.1|283
1650582600000|2022-04-21 23:10:00|107.43|106.33|107.38|106.28|107.54|106.44|107.37|106.27|243
1650582900000|2022-04-21 23:15:00|107.37|106.27|107.21|106.11|107.45|106.35|107.18|106.08|301
1650583200000|2022-04-21 23:20:00|107.2|106.1|107.19|106.09|107.22|106.12|107.16|106.06|315
1650583500000|2022-04-21 23:25:00|107.17|106.07|107.41|106.31|107.44|106.34|107.1|106|289
1650583800000|2022-04-21 23:30:00|107.42|106.32|107.4|106.3|107.48|106.38|107.35|106.25|264
1650584100000|2022-04-21 23:35:00|107.39|106.29|107.38|106.28|107.42|106.32|107.31|106.21|306
1650584400000|2022-04-21 23:40:00|107.37|106.27|107.4|106.3|107.49|106.39|107.32|106.22|269
1650584700000|2022-04-21 23:45:00|107.41|106.31|107.41|106.31|107.45|106.35|107.23|106.13|312
1650585000000|2022-04-21 23:50:00|107.4|106.3|107.36|106.26|107.48|106.38|107.35|106.25|315
1650585300000|2022-04-21 23:55:00|107.35|106.25|107.26|106.16|107.49|106.39|107.24|106.14|291
1650585600000|2022-04-22 00:00:00|107.25|106.15|106.79|105.69|107.27|106.17|106.62|105.52|486
1650585900000|2022-04-22 00:05:00|106.78|105.68|107.35|106.25|107.35|106.25|106.73|105.63|415
1650586200000|2022-04-22 00:10:00|107.34|106.24|107.53|106.43|107.54|106.44|107.28|106.18|406
1650586500000|2022-04-22 00:15:00|107.54|106.44|107.66|106.56|107.66|106.56|107.43|106.33|352
1650586800000|2022-04-22 00:20:00|107.65|106.55|107.64|106.54|107.67|106.57|107.43|106.33|286
1650587100000|2022-04-22 00:25:00|107.63|106.53|107.76|106.66|107.77|106.67|107.59|106.49|321
1650587400000|2022-04-22 00:30:00|107.75|106.65|108.14|107.04|108.2|107.1|107.69|106.59|319
1650587700000|2022-04-22 00:35:00|108.13|107.03|108.1|107|108.16|107.06|107.84|106.74|383
1650588000000|2022-04-22 00:40:00|108.11|107.01|107.67|106.57|108.11|107.01|107.59|106.49|284
1650588300000|2022-04-22 00:45:00|107.66|106.56|107.51|106.41|107.69|106.59|107.19|106.09|388
1650588600000|2022-04-22 00:50:00|107.5|106.4|107.73|106.63|107.73|106.63|107.27|106.17|237
1650588900000|2022-04-22 00:55:00|107.74|106.64|107.67|106.57|107.74|106.64|107.55|106.45|197
1650589200000|2022-04-22 01:00:00|107.68|106.58|107.4|106.3|107.74|106.64|107.39|106.29|272
1650589500000|2022-04-22 01:05:00|107.41|106.31|107.78|106.68|107.78|106.68|107.35|106.25|288
1650589800000|2022-04-22 01:10:00|107.77|106.67|107.75|106.65|107.83|106.73|107.7|106.6|207
1650590100000|2022-04-22 01:15:00|107.74|106.64|107.56|106.46|107.88|106.78|107.53|106.43|241
1650590400000|2022-04-22 01:20:00|107.55|106.45|107.62|106.52|107.63|106.53|107.4|106.3|246
1650590700000|2022-04-22 01:25:00|107.63|106.53|107.78|106.68|107.79|106.69|107.58|106.48|227
1650591000000|2022-04-22 01:30:00|107.77|106.67|107.43|106.33|107.79|106.69|107.39|106.29|291
1650591300000|2022-04-22 01:35:00|107.42|106.32|107.56|106.46|107.61|106.51|107.37|106.27|265
1650591600000|2022-04-22 01:40:00|107.55|106.45|107.5|106.4|107.55|106.45|107.36|106.26|160
1650591900000|2022-04-22 01:45:00|107.49|106.39|107.55|106.45|107.57|106.47|107.35|106.25|209
1650592200000|2022-04-22 01:50:00|107.56|106.46|107.59|106.49|107.8|106.7|107.51|106.41|287
1650592500000|2022-04-22 01:55:00|107.58|106.48|108.14|107.04|108.14|107.04|107.39|106.29|366
1650592800000|2022-04-22 02:00:00|108.15|107.05|108|106.9|108.45|107.35|107.95|106.85|501
1650593100000|2022-04-22 02:05:00|108.01|106.91|108.12|107.02|108.12|107.02|107.89|106.79|233
1650593400000|2022-04-22 02:10:00|108.11|107.01|107.9|106.8|108.11|107.01|107.88|106.78|284
1650593700000|2022-04-22 02:15:00|107.89|106.79|108.21|107.11|108.21|107.11|107.58|106.48|384
1650594000000|2022-04-22 02:20:00|108.19|107.09|108.19|107.09|108.44|107.34|108.11|107.01|442
1650594300000|2022-04-22 02:25:00|108.18|107.08|108.11|107.01|108.18|107.08|107.91|106.81|207
1650594600000|2022-04-22 02:30:00|108.1|107|108.07|106.97|108.13|107.03|107.96|106.86|189
1650594900000|2022-04-22 02:35:00|108.05|106.95|107.97|106.87|108.05|106.95|107.9|106.8|142
1650595200000|2022-04-22 02:40:00|107.96|106.86|107.96|106.86|107.97|106.87|107.88|106.78|246
1650595500000|2022-04-22 02:45:00|107.95|106.85|107.73|106.63|107.96|106.86|107.72|106.62|245
1650595800000|2022-04-22 02:50:00|107.72|106.62|107.57|106.47|107.73|106.63|107.2|106.1|367
1650596100000|2022-04-22 02:55:00|107.56|106.46|107.81|106.71|107.98|106.88|107.55|106.45|349
1650596400000|2022-04-22 03:00:00|107.8|106.7|107.54|106.44|107.96|106.86|107.5|106.4|376
1650596700000|2022-04-22 03:05:00|107.55|106.45|107.71|106.61|107.8|106.7|107.55|106.45|288
1650597000000|2022-04-22 03:10:00|107.7|106.6|107.8|106.7|107.82|106.72|107.62|106.52|205
1650597300000|2022-04-22 03:15:00|107.81|106.71|107.84|106.74|107.9|106.8|107.79|106.69|199
1650597600000|2022-04-22 03:20:00|107.83|106.73|107.8|106.7|107.84|106.74|107.71|106.61|179
1650597900000|2022-04-22 03:25:00|107.79|106.69|107.61|106.51|107.81|106.71|107.61|106.51|184
1650598200000|2022-04-22 03:30:00|107.63|106.53|107.5|106.4|107.66|106.56|107.46|106.36|216
1650598500000|2022-04-22 03:35:00|107.51|106.41|107.79|106.69|107.8|106.7|107.48|106.38|204
1650598800000|2022-04-22 03:40:00|107.8|106.7|107.79|106.69|107.92|106.82|107.77|106.67|245
1650599100000|2022-04-22 03:45:00|107.8|106.7|107.82|106.72|107.84|106.74|107.76|106.66|273
1650599400000|2022-04-22 03:50:00|107.81|106.71|107.78|106.68|107.91|106.81|107.76|106.66|199
1650599700000|2022-04-22 03:55:00|107.77|106.67|107.63|106.53|107.77|106.67|107.51|106.41|271
1650600000000|2022-04-22 04:00:00|107.64|106.54|107.81|106.71|107.86|106.76|107.62|106.52|243
1650600300000|2022-04-22 04:05:00|107.8|106.7|107.86|106.76|107.91|106.81|107.79|106.69|259
1650600600000|2022-04-22 04:10:00|107.87|106.77|107.88|106.78|107.95|106.85|107.84|106.74|217
1650600900000|2022-04-22 04:15:00|107.87|106.77|107.82|106.72|107.91|106.81|107.81|106.71|228
1650601200000|2022-04-22 04:20:00|107.81|106.71|107.94|106.84|107.99|106.89|107.72|106.62|219
1650601500000|2022-04-22 04:25:00|107.98|106.88|108.04|106.94|108.07|106.97|107.91|106.81|163
1650601800000|2022-04-22 04:30:00|108.05|106.95|107.95|106.85|108.08|106.98|107.92|106.82|240
1650602100000|2022-04-22 04:35:00|107.94|106.84|107.96|106.86|107.96|106.86|107.88|106.78|142
1650602400000|2022-04-22 04:40:00|107.95|106.85|108.04|106.94|108.04|106.94|107.89|106.79|162
1650602700000|2022-04-22 04:45:00|108.03|106.93|108.05|106.95|108.06|106.96|107.97|106.87|179
1650603000000|2022-04-22 04:50:00|108.04|106.94|108.09|106.99|108.12|107.02|107.92|106.82|184
1650603300000|2022-04-22 04:55:00|108.08|106.98|108.12|107.02|108.14|107.04|107.95|106.85|192
1650603600000|2022-04-22 05:00:00|108.11|107.01|108.24|107.14|108.25|107.15|107.99|106.89|188
1650603900000|2022-04-22 05:05:00|108.22|107.12|108.46|107.36|108.46|107.36|108.2|107.1|321
1650604200000|2022-04-22 05:10:00|108.47|107.37|108.44|107.34|108.47|107.37|108.35|107.25|285
1650604500000|2022-04-22 05:15:00|108.45|107.35|108.38|107.28|108.49|107.39|108.38|107.28|261
1650604800000|2022-04-22 05:20:00|108.41|107.31|108.35|107.25|108.43|107.33|108.32|107.22|194
1650605100000|2022-04-22 05:25:00|108.34|107.24|108.31|107.21|108.35|107.25|108.27|107.17|190
1650605400000|2022-04-22 05:30:00|108.3|107.2|108.49|107.39|108.58|107.48|108.27|107.17|281
1650605700000|2022-04-22 05:35:00|108.5|107.4|108.53|107.43|108.6|107.5|108.38|107.28|208
1650606000000|2022-04-22 05:40:00|108.54|107.44|108.53|107.43|108.55|107.45|108.39|107.29|232
1650606300000|2022-04-22 05:45:00|108.54|107.44|108.59|107.49|108.6|107.5|108.48|107.38|218
1650606600000|2022-04-22 05:50:00|108.58|107.48|108.57|107.47|108.6|107.5|108.51|107.41|214
1650606900000|2022-04-22 05:55:00|108.58|107.48|108.52|107.42|108.58|107.48|108.38|107.28|251
1650607200000|2022-04-22 06:00:00|108.51|107.41|108.59|107.49|108.61|107.51|108.48|107.38|197
1650607500000|2022-04-22 06:05:00|108.58|107.48|108.52|107.42|108.62|107.52|108.5|107.4|275
1650607800000|2022-04-22 06:10:00|108.53|107.43|108.54|107.44|108.56|107.46|108.47|107.37|227
1650608100000|2022-04-22 06:15:00|108.53|107.43|108.64|107.54|108.66|107.56|108.49|107.39|279
1650608400000|2022-04-22 06:20:00|108.63|107.53|108.62|107.52|108.65|107.55|108.58|107.48|230
1650608700000|2022-04-22 06:25:00|108.63|107.53|108.5|107.4|108.63|107.53|108.49|107.39|203
1650609000000|2022-04-22 06:30:00|108.51|107.41|108.38|107.28|108.51|107.41|108.3|107.2|192
1650609300000|2022-04-22 06:35:00|108.37|107.27|108.31|107.21|108.45|107.35|108.28|107.18|156
1650609600000|2022-04-22 06:40:00|108.3|107.2|108.3|107.2|108.37|107.27|108.24|107.14|228
1650609900000|2022-04-22 06:45:00|108.31|107.21|108.45|107.35|108.47|107.37|108.3|107.2|98
1650610200000|2022-04-22 06:50:00|108.46|107.36|108.45|107.35|108.46|107.36|108.39|107.29|171
1650610500000|2022-04-22 06:55:00|108.46|107.36|108.46|107.36|108.55|107.45|108.4|107.3|191
1650610800000|2022-04-22 07:00:00|108.48|107.38|108.6|107.5|108.63|107.53|108.47|107.37|245
1650611100000|2022-04-22 07:05:00|108.61|107.51|108.63|107.53|108.64|107.54|108.57|107.47|183
1650611400000|2022-04-22 07:10:00|108.64|107.54|108.71|107.61|108.82|107.72|108.62|107.52|214
1650611700000|2022-04-22 07:15:00|108.72|107.62|108.5|107.4|108.75|107.65|108.48|107.38|258
1650612000000|2022-04-22 07:20:00|108.51|107.41|107.99|106.89|108.51|107.41|107.69|106.59|476
1650612300000|2022-04-22 07:25:00|108|106.9|107.91|106.81|108.1|107|107.86|106.76|313
1650612600000|2022-04-22 07:30:00|107.9|106.8|107.73|106.63|107.94|106.84|107.51|106.41|470
1650612900000|2022-04-22 07:35:00|107.72|106.62|107.97|106.87|108|106.9|107.64|106.54|321
1650613200000|2022-04-22 07:40:00|107.96|106.86|109.03|107.93|109.04|107.94|107.96|106.86|509
1650613500000|2022-04-22 07:45:00|109.02|107.92|108.62|107.52|109.25|108.15|108.62|107.52|452
1650613800000|2022-04-22 07:50:00|108.59|107.49|108.73|107.63|108.82|107.72|108.58|107.48|335
1650614100000|2022-04-22 07:55:00|108.74|107.64|108.85|107.75|108.85|107.75|108.54|107.44|268
1650614400000|2022-04-22 08:00:00|108.86|107.76|108.82|107.72|108.87|107.77|108.62|107.52|350
1650614700000|2022-04-22 08:05:00|108.83|107.73|108.7|107.6|108.97|107.87|108.63|107.53|270
1650615000000|2022-04-22 08:10:00|108.71|107.61|108.55|107.45|108.71|107.61|108.51|107.41|240
1650615300000|2022-04-22 08:15:00|108.54|107.44|108.12|107.02|108.57|107.47|108.06|106.96|292
1650615600000|2022-04-22 08:20:00|108.13|107.03|108.24|107.14|108.26|107.16|108.1|107|238
1650615900000|2022-04-22 08:25:00|108.25|107.15|108.13|107.03|108.33|107.23|108.09|106.99|232
1650616200000|2022-04-22 08:30:00|108.14|107.04|108.29|107.19|108.3|107.2|108.04|106.94|257
1650616500000|2022-04-22 08:35:00|108.3|107.2|108.3|107.2|108.39|107.29|108.27|107.17|230
1650616800000|2022-04-22 08:40:00|108.31|107.21|108.07|106.97|108.31|107.21|108.07|106.97|207
1650617100000|2022-04-22 08:45:00|108.09|106.99|107.87|106.77|108.1|107|107.79|106.69|279
1650617400000|2022-04-22 08:50:00|107.86|106.76|108.08|106.98|108.11|107.01|107.79|106.69|255
1650617700000|2022-04-22 08:55:00|108.07|106.97|108.1|107|108.21|107.11|108.07|106.97|278
1650618000000|2022-04-22 09:00:00|108.09|106.99|108.1|107|108.19|107.09|107.91|106.81|301
1650618300000|2022-04-22 09:05:00|108.11|107.01|107.89|106.79|108.16|107.06|107.89|106.79|292
1650618600000|2022-04-22 09:10:00|107.9|106.8|108.09|106.99|108.16|107.06|107.89|106.79|223
1650618900000|2022-04-22 09:15:00|108.08|106.98|108.2|107.1|108.27|107.17|108|106.9|245
1650619200000|2022-04-22 09:20:00|108.21|107.11|108.24|107.14|108.34|107.24|108.2|107.1|241
1650619500000|2022-04-22 09:25:00|108.25|107.15|108.25|107.15|108.33|107.23|108.17|107.07|196
1650619800000|2022-04-22 09:30:00|108.26|107.16|108.26|107.16|108.35|107.25|108.16|107.06|188
1650620100000|2022-04-22 09:35:00|108.29|107.19|108.1|107|108.33|107.23|108|106.9|242
1650620400000|2022-04-22 09:40:00|108.11|107.01|108.18|107.08|108.25|107.15|108.1|107|227
1650620700000|2022-04-22 09:45:00|108.17|107.07|108.44|107.34|108.5|107.4|108.12|107.02|311
1650621000000|2022-04-22 09:50:00|108.45|107.35|108.3|107.2|108.45|107.35|108.3|107.2|179
1650621300000|2022-04-22 09:55:00|108.31|107.21|108|106.9|108.36|107.26|107.83|106.73|452
1650621600000|2022-04-22 10:00:00|107.99|106.89|107.94|106.84|108.17|107.07|107.73|106.63|496
1650621900000|2022-04-22 10:05:00|107.95|106.85|107.98|106.88|108.15|107.05|107.89|106.79|385
1650622200000|2022-04-22 10:10:00|108|106.9|108.26|107.16|108.29|107.19|107.98|106.88|302
1650622500000|2022-04-22 10:15:00|108.27|107.17|108.38|107.28|108.47|107.37|108.26|107.16|303
1650622800000|2022-04-22 10:20:00|108.39|107.29|108.29|107.19|108.4|107.3|108.27|107.17|316
1650623100000|2022-04-22 10:25:00|108.3|107.2|108.23|107.13|108.3|107.2|108.15|107.05|307
1650623400000|2022-04-22 10:30:00|108.21|107.11|108.22|107.12|108.3|107.2|107.97|106.87|323
1650623700000|2022-04-22 10:35:00|108.21|107.11|108.4|107.3|108.41|107.31|108.1|107|322
1650624000000|2022-04-22 10:40:00|108.41|107.31|108.5|107.4|108.55|107.45|108.39|107.29|234
1650624300000|2022-04-22 10:45:00|108.49|107.39|108.43|107.33|108.6|107.5|108.32|107.22|233
1650624600000|2022-04-22 10:50:00|108.44|107.34|108.39|107.29|108.45|107.35|108.35|107.25|262
1650624900000|2022-04-22 10:55:00|108.37|107.27|108.36|107.26|108.44|107.34|108.34|107.24|209
1650625200000|2022-04-22 11:00:00|108.35|107.25|108.45|107.35|108.53|107.43|108.35|107.25|186
1650625500000|2022-04-22 11:05:00|108.46|107.36|108.49|107.39|108.5|107.4|108.31|107.21|232
1650625800000|2022-04-22 11:10:00|108.48|107.38|108.83|107.73|108.84|107.74|108.48|107.38|271
1650626100000|2022-04-22 11:15:00|108.84|107.74|108.75|107.65|108.86|107.76|108.71|107.61|220
1650626400000|2022-04-22 11:20:00|108.73|107.63|108.67|107.57|108.77|107.67|108.54|107.44|240
1650626700000|2022-04-22 11:25:00|108.68|107.58|108.58|107.48|108.7|107.6|108.56|107.46|190
1650627000000|2022-04-22 11:30:00|108.59|107.49|108.44|107.34|108.67|107.57|108.27|107.17|290
1650627300000|2022-04-22 11:35:00|108.45|107.35|108.55|107.45|108.56|107.46|108.39|107.29|150
1650627600000|2022-04-22 11:40:00|108.56|107.46|108.42|107.32|108.56|107.46|108.4|107.3|172
1650627900000|2022-04-22 11:45:00|108.43|107.33|108.57|107.47|108.58|107.48|108.41|107.31|196
1650628200000|2022-04-22 11:50:00|108.58|107.48|108.58|107.48|108.58|107.48|108.51|107.41|178
1650628500000|2022-04-22 11:55:00|108.59|107.49|108.74|107.64|108.74|107.64|108.56|107.46|142
1650628800000|2022-04-22 12:00:00|108.72|107.62|108.71|107.61|108.79|107.69|108.6|107.5|166
1650629100000|2022-04-22 12:05:00|108.74|107.64|108.76|107.66|108.83|107.73|108.73|107.63|256
1650629400000|2022-04-22 12:10:00|108.77|107.67|108.51|107.41|108.77|107.67|108.49|107.39|230
1650629700000|2022-04-22 12:15:00|108.52|107.42|108.51|107.41|108.56|107.46|108.44|107.34|141
1650630000000|2022-04-22 12:20:00|108.5|107.4|108.31|107.21|108.52|107.42|108.31|107.21|143
1650630300000|2022-04-22 12:25:00|108.32|107.22|108.49|107.39|108.52|107.42|108.29|107.19|216
1650630600000|2022-04-22 12:30:00|108.48|107.38|108.57|107.47|108.59|107.49|108.39|107.29|220
1650630900000|2022-04-22 12:35:00|108.56|107.46|108.38|107.28|108.66|107.56|108.37|107.27|233
1650631200000|2022-04-22 12:40:00|108.4|107.3|108.49|107.39|108.51|107.41|108.25|107.15|302
1650631500000|2022-04-22 12:45:00|108.5|107.4|108.37|107.27|108.54|107.44|108.31|107.21|219
1650631800000|2022-04-22 12:50:00|108.38|107.28|108.44|107.34|108.5|107.4|108.37|107.27|239
1650632100000|2022-04-22 12:55:00|108.43|107.33|108.43|107.33|108.55|107.45|108.39|107.29|239
1650632400000|2022-04-22 13:00:00|108.42|107.32|108.53|107.43|108.68|107.58|108.38|107.28|336
1650632700000|2022-04-22 13:05:00|108.52|107.42|108.35|107.25|108.64|107.54|108.31|107.21|308
1650633000000|2022-04-22 13:10:00|108.36|107.26|108.31|107.21|108.43|107.33|108.31|107.21|217
1650633300000|2022-04-22 13:15:00|108.3|107.2|108.22|107.12|108.51|107.41|108.1|107|295
1650633600000|2022-04-22 13:20:00|108.23|107.13|108.3|107.2|108.43|107.33|108.19|107.09|287
1650633900000|2022-04-22 13:25:00|108.31|107.21|108.54|107.44|108.64|107.54|108.3|107.2|283
1650634200000|2022-04-22 13:30:00|108.55|107.45|108.65|107.55|108.86|107.76|108.42|107.32|463
1650634500000|2022-04-22 13:35:00|108.64|107.54|108.3|107.2|108.73|107.63|108.24|107.14|371
1650634800000|2022-04-22 13:40:00|108.31|107.21|107.79|106.69|108.33|107.23|107.78|106.68|333
1650635100000|2022-04-22 13:45:00|107.81|106.71|108.12|107.02|108.15|107.05|107.79|106.69|331
1650635400000|2022-04-22 13:50:00|108.14|107.04|108.39|107.29|108.55|107.45|108.14|107.04|280
1650635700000|2022-04-22 13:55:00|108.4|107.3|108|106.9|108.43|107.33|107.91|106.81|408
1650636000000|2022-04-22 14:00:00|108.01|106.91|108.02|106.92|108.3|107.2|107.97|106.87|381
1650636300000|2022-04-22 14:05:00|108.03|106.93|108.41|107.31|108.52|107.42|108.03|106.93|386
1650636600000|2022-04-22 14:10:00|108.4|107.3|108.24|107.14|108.43|107.33|108.15|107.05|234
1650636900000|2022-04-22 14:15:00|108.23|107.13|107.89|106.79|108.33|107.23|107.89|106.79|301
1650637200000|2022-04-22 14:20:00|107.91|106.81|107.46|106.36|108.03|106.93|107.4|106.3|412
1650637500000|2022-04-22 14:25:00|107.45|106.35|107.41|106.31|107.6|106.5|107.29|106.19|351
1650637800000|2022-04-22 14:30:00|107.42|106.32|107.59|106.49|107.61|106.51|107.33|106.23|353
1650638100000|2022-04-22 14:35:00|107.61|106.51|107.77|106.67|107.95|106.85|107.55|106.45|363
1650638400000|2022-04-22 14:40:00|107.76|106.66|107.67|106.57|107.87|106.77|107.55|106.45|331
1650638700000|2022-04-22 14:45:00|107.68|106.58|107.86|106.76|107.97|106.87|107.68|106.58|301
1650639000000|2022-04-22 14:50:00|107.85|106.75|107.68|106.58|107.93|106.83|107.68|106.58|315
1650639300000|2022-04-22 14:55:00|107.71|106.61|107.65|106.55|107.89|106.79|107.62|106.52|224
1650639600000|2022-04-22 15:00:00|107.64|106.54|107.22|106.12|107.81|106.71|107.14|106.04|205
1650639900000|2022-04-22 15:05:00|107.23|106.13|107.94|106.84|108.01|106.91|107.22|106.12|342
1650640200000|2022-04-22 15:10:00|107.95|106.85|108.02|106.92|108.07|106.97|107.87|106.77|255
1650640500000|2022-04-22 15:15:00|108.01|106.91|107.93|106.83|108.24|107.14|107.91|106.81|330
1650640800000|2022-04-22 15:20:00|107.94|106.84|107.84|106.74|108.05|106.95|107.73|106.63|359
1650641100000|2022-04-22 15:25:00|107.83|106.73|107.84|106.74|107.96|106.86|107.8|106.7|279
1650641400000|2022-04-22 15:30:00|107.83|106.73|107.71|106.61|108.03|106.93|107.69|106.59|337
1650641700000|2022-04-22 15:35:00|107.7|106.6|107.5|106.4|107.71|106.61|107.43|106.33|307
1650642000000|2022-04-22 15:40:00|107.51|106.41|107.16|106.06|107.65|106.55|107.14|106.04|314
1650642300000|2022-04-22 15:45:00|107.15|106.05|107.17|106.07|107.35|106.25|107.11|106.01|316
1650642600000|2022-04-22 15:50:00|107.16|106.06|107.06|105.96|107.26|106.16|107.03|105.93|301
1650642900000|2022-04-22 15:55:00|107.07|105.97|107.18|106.08|107.24|106.14|107.03|105.93|330
1650643200000|2022-04-22 16:00:00|107.17|106.07|106.97|105.87|107.25|106.15|106.92|105.82|339
1650643500000|2022-04-22 16:05:00|106.98|105.88|107.09|105.99|107.17|106.07|106.77|105.67|397
1650643800000|2022-04-22 16:10:00|107.1|106|107.2|106.1|107.2|106.1|106.96|105.86|332
1650644100000|2022-04-22 16:15:00|107.19|106.09|107.32|106.22|107.39|106.29|106.99|105.89|321
1650644400000|2022-04-22 16:20:00|107.4|106.3|107.92|106.82|107.93|106.83|107.4|106.3|354
1650644700000|2022-04-22 16:25:00|107.93|106.83|107.71|106.61|107.93|106.83|107.61|106.51|308
1650645000000|2022-04-22 16:30:00|107.7|106.6|107.72|106.62|107.87|106.77|107.63|106.53|289
1650645300000|2022-04-22 16:35:00|107.73|106.63|107.76|106.66|107.95|106.85|107.71|106.61|281
1650645600000|2022-04-22 16:40:00|107.75|106.65|107.89|106.79|107.9|106.8|107.75|106.65|262
1650645900000|2022-04-22 16:45:00|107.9|106.8|108|106.9|108.1|107|107.85|106.75|304
1650646200000|2022-04-22 16:50:00|107.99|106.89|107.48|106.38|107.99|106.89|107.47|106.37|292
1650646500000|2022-04-22 16:55:00|107.5|106.4|107.53|106.43|107.72|106.62|107.47|106.37|275
1650646800000|2022-04-22 17:00:00|107.52|106.42|107.49|106.39|107.58|106.48|107.35|106.25|300
1650647100000|2022-04-22 17:05:00|107.5|106.4|107.62|106.52|107.63|106.53|107.46|106.36|317
1650647400000|2022-04-22 17:10:00|107.61|106.51|107.77|106.67|107.79|106.69|107.58|106.48|239
1650647700000|2022-04-22 17:15:00|107.78|106.68|107.93|106.83|107.95|106.85|107.73|106.63|264
1650648000000|2022-04-22 17:20:00|107.92|106.82|107.65|106.55|107.94|106.84|107.58|106.48|316
1650648300000|2022-04-22 17:25:00|107.66|106.56|107.68|106.58|107.8|106.7|107.62|106.52|220
1650648600000|2022-04-22 17:30:00|107.69|106.59|107.67|106.57|107.79|106.69|107.65|106.55|298
1650648900000|2022-04-22 17:35:00|107.68|106.58|107.62|106.52|107.73|106.63|107.51|106.41|237
1650649200000|2022-04-22 17:40:00|107.61|106.51|107.68|106.58|107.71|106.61|107.53|106.43|248
1650649500000|2022-04-22 17:45:00|107.67|106.57|107.52|106.42|107.73|106.63|107.46|106.36|215
1650649800000|2022-04-22 17:50:00|107.51|106.41|107.29|106.19|107.53|106.43|107.27|106.17|243
1650650100000|2022-04-22 17:55:00|107.27|106.17|107.16|106.06|107.37|106.27|107.13|106.03|311
1650650400000|2022-04-22 18:00:00|107.15|106.05|106.78|105.68|107.21|106.11|106.78|105.68|329
1650650700000|2022-04-22 18:05:00|106.79|105.69|106.84|105.74|106.97|105.87|106.73|105.63|347
1650651000000|2022-04-22 18:10:00|106.83|105.73|107.03|105.93|107.03|105.93|106.8|105.7|333
1650651300000|2022-04-22 18:15:00|107.02|105.92|107.58|106.48|107.58|106.48|107.02|105.92|396
1650651600000|2022-04-22 18:20:00|107.57|106.47|107.55|106.45|107.67|106.57|107.47|106.37|300
1650651900000|2022-04-22 18:25:00|107.56|106.46|107.28|106.18|107.58|106.48|107.2|106.1|319
1650652200000|2022-04-22 18:30:00|107.27|106.17|106.88|105.78|107.33|106.23|106.87|105.77|398
1650652500000|2022-04-22 18:35:00|106.89|105.79|106.98|105.88|106.98|105.88|106.79|105.69|210
1650652800000|2022-04-22 18:40:00|106.97|105.87|107.03|105.93|107.08|105.98|106.96|105.86|235
1650653100000|2022-04-22 18:45:00|107.04|105.94|107.3|106.2|107.43|106.33|106.92|105.82|300
1650653400000|2022-04-22 18:50:00|107.29|106.19|107.2|106.1|107.33|106.23|107.17|106.07|327
1650653700000|2022-04-22 18:55:00|107.21|106.11|107.39|106.29|107.4|106.3|107.1|106|234
1650654000000|2022-04-22 19:00:00|107.4|106.3|107.23|106.13|107.4|106.3|107.21|106.11|301
1650654300000|2022-04-22 19:05:00|107.24|106.14|107.2|106.1|107.35|106.25|107.16|106.06|318
1650654600000|2022-04-22 19:10:00|107.19|106.09|107.4|106.3|107.57|106.47|107.05|105.95|340
1650654900000|2022-04-22 19:15:00|107.39|106.29|107.61|106.51|107.69|106.59|107.38|106.28|369
1650655200000|2022-04-22 19:20:00|107.62|106.52|107.53|106.43|107.63|106.53|107.48|106.38|279
1650655500000|2022-04-22 19:25:00|107.54|106.44|107.52|106.42|107.7|106.6|107.49|106.39|317
1650655800000|2022-04-22 19:30:00|107.51|106.41|107.92|106.82|107.94|106.84|107.51|106.41|342
1650656100000|2022-04-22 19:35:00|107.93|106.83|107.88|106.78|107.94|106.84|107.71|106.61|304
1650656400000|2022-04-22 19:40:00|107.89|106.79|107.59|106.49|107.9|106.8|107.54|106.44|396
1650656700000|2022-04-22 19:45:00|107.61|106.51|106.99|105.89|107.61|106.51|106.96|105.86|291
1650657000000|2022-04-22 19:50:00|106.98|105.88|106.47|105.37|106.99|105.89|106.33|105.23|536
1650657300000|2022-04-22 19:55:00|106.46|105.36|106.11|105.01|106.55|105.45|106.1|105|470
1650657600000|2022-04-22 20:00:00|106.12|105.02|106.3|105.2|106.32|105.22|106.06|104.96|443
1650657900000|2022-04-22 20:05:00|106.29|105.19|106.28|105.18|106.41|105.31|106.24|105.14|293
1650658200000|2022-04-22 20:10:00|106.27|105.17|106.33|105.23|106.38|105.28|106.26|105.16|289
1650658500000|2022-04-22 20:15:00|106.34|105.24|106.43|105.33|106.45|105.35|106.29|105.19|234
1650658800000|2022-04-22 20:20:00|106.44|105.34|106.35|105.25|106.46|105.36|106.29|105.19|195
1650659100000|2022-04-22 20:25:00|106.34|105.24|106.23|105.13|106.36|105.26|106.17|105.07|274
1650659400000|2022-04-22 20:30:00|106.22|105.12|106.22|105.12|106.33|105.23|106.15|105.05|227
1650659700000|2022-04-22 20:35:00|106.21|105.11|106.33|105.23|106.35|105.25|106.21|105.11|261
1650660000000|2022-04-22 20:40:00|106.32|105.22|106.42|105.32|106.44|105.34|106.3|105.2|206
1650660300000|2022-04-22 20:45:00|106.41|105.31|106.52|105.42|106.53|105.43|106.32|105.22|156
1650660600000|2022-04-22 20:50:00|106.53|105.43|106.72|105.62|106.73|105.63|106.51|105.41|175
1650660900000|2022-04-22 20:55:00|106.73|105.63|106.63|105.53|106.79|105.69|106.61|105.51|147
1650697200000|2022-04-23 07:00:00|107.24|106.14|107.41|106.31|107.41|106.31|107.23|106.13|144
1650697500000|2022-04-23 07:05:00|107.42|106.32|107.35|106.25|107.45|106.35|107.33|106.23|94
1650697800000|2022-04-23 07:10:00|107.38|106.28|107.45|106.35|107.46|106.36|107.38|106.28|89
1650698100000|2022-04-23 07:15:00|107.46|106.36|107.44|106.34|107.5|106.4|107.31|106.21|138
1650698400000|2022-04-23 07:20:00|107.45|106.35|107.39|106.29|107.51|106.41|107.33|106.23|149
1650698700000|2022-04-23 07:25:00|107.4|106.3|107.39|106.29|107.4|106.3|107.31|106.21|116
1650699000000|2022-04-23 07:30:00|107.38|106.28|107.35|106.25|107.4|106.3|107.33|106.23|62
1650699300000|2022-04-23 07:35:00|107.34|106.24|107.33|106.23|107.34|106.24|107.29|106.19|50
1650699600000|2022-04-23 07:40:00|107.32|106.22|107.33|106.23|107.35|106.25|107.29|106.19|56
1650699900000|2022-04-23 07:45:00|107.34|106.24|107.45|106.35|107.45|106.35|107.32|106.22|56
1650700200000|2022-04-23 07:50:00|107.44|106.34|107.33|106.23|107.5|106.4|107.32|106.22|44
1650700500000|2022-04-23 07:55:00|107.34|106.24|107.41|106.31|107.42|106.32|107.32|106.22|60
1650700800000|2022-04-23 08:00:00|107.4|106.3|107.53|106.43|107.55|106.45|107.39|106.29|94
1650701100000|2022-04-23 08:05:00|107.54|106.44|107.42|106.32|107.6|106.5|107.4|106.3|98
1650701400000|2022-04-23 08:10:00|107.41|106.31|107.33|106.23|107.44|106.34|107.31|106.21|74
1650701700000|2022-04-23 08:15:00|107.34|106.24|107.34|106.24|107.45|106.35|107.32|106.22|120
1650702000000|2022-04-23 08:20:00|107.33|106.23|107.35|106.25|107.43|106.33|107.33|106.23|115
1650702300000|2022-04-23 08:25:00|107.34|106.24|107.45|106.35|107.5|106.4|107.33|106.23|114
1650702600000|2022-04-23 08:30:00|107.46|106.36|107.55|106.45|107.57|106.47|107.43|106.33|122
1650702900000|2022-04-23 08:35:00|107.56|106.46|107.65|106.55|107.67|106.57|107.56|106.46|129
1650703200000|2022-04-23 08:40:00|107.64|106.54|107.73|106.63|107.75|106.65|107.64|106.54|105
1650703500000|2022-04-23 08:45:00|107.74|106.64|107.75|106.65|107.75|106.65|107.71|106.61|168
1650703800000|2022-04-23 08:50:00|107.76|106.66|107.55|106.45|107.76|106.66|107.54|106.44|78
1650704100000|2022-04-23 08:55:00|107.56|106.46|107.52|106.42|107.56|106.46|107.34|106.24|126
1650704400000|2022-04-23 09:00:00|107.51|106.41|107.36|106.26|107.55|106.45|107.35|106.25|103
1650704700000|2022-04-23 09:05:00|107.37|106.27|107.35|106.25|107.39|106.29|107.33|106.23|150
1650705000000|2022-04-23 09:10:00|107.34|106.24|107.34|106.24|107.36|106.26|107.32|106.22|127
1650705300000|2022-04-23 09:15:00|107.33|106.23|107.44|106.34|107.46|106.36|107.33|106.23|97
1650705600000|2022-04-23 09:20:00|107.43|106.33|107.57|106.47|107.58|106.48|107.43|106.33|109
1650705900000|2022-04-23 09:25:00|107.56|106.46|107.63|106.53|107.67|106.57|107.56|106.46|90
1650706200000|2022-04-23 09:30:00|107.64|106.54|107.65|106.55|107.68|106.58|107.64|106.54|146
1650706500000|2022-04-23 09:35:00|107.64|106.54|107.64|106.54|107.66|106.56|107.62|106.52|64
1650706800000|2022-04-23 09:40:00|107.65|106.55|107.33|106.23|107.66|106.56|107.33|106.23|100
1650707100000|2022-04-23 09:45:00|107.32|106.22|107.26|106.16|107.37|106.27|107.26|106.16|98
1650707400000|2022-04-23 09:50:00|107.25|106.15|107.27|106.17|107.28|106.18|107.24|106.14|70
1650707700000|2022-04-23 09:55:00|107.28|106.18|107.25|106.15|107.35|106.25|107.23|106.13|95
1650708000000|2022-04-23 10:00:00|107.26|106.16|107.25|106.15|107.33|106.23|107.15|106.05|90
1650708300000|2022-04-23 10:05:00|107.3|106.2|107.34|106.24|107.35|106.25|107.28|106.18|77
1650708600000|2022-04-23 10:10:00|107.35|106.25|107.44|106.34|107.45|106.35|107.35|106.25|97
1650708900000|2022-04-23 10:15:00|107.43|106.33|107.45|106.35|107.47|106.37|107.43|106.33|105
1650709200000|2022-04-23 10:20:00|107.44|106.34|107.41|106.31|107.45|106.35|107.37|106.27|108
1650709500000|2022-04-23 10:25:00|107.42|106.32|107.42|106.32|107.46|106.36|107.35|106.25|109
1650709800000|2022-04-23 10:30:00|107.41|106.31|107.43|106.33|107.56|106.46|107.41|106.31|102
1650710100000|2022-04-23 10:35:00|107.45|106.35|107.44|106.34|107.53|106.43|107.44|106.34|61
1650710400000|2022-04-23 10:40:00|107.45|106.35|107.34|106.24|107.45|106.35|107.29|106.19|74
1650710700000|2022-04-23 10:45:00|107.28|106.18|107.36|106.26|107.37|106.27|107.24|106.14|39
1650711000000|2022-04-23 10:50:00|107.37|106.27|107.33|106.23|107.37|106.27|107.31|106.21|77
1650711300000|2022-04-23 10:55:00|107.32|106.22|107.33|106.23|107.43|106.33|107.32|106.22|106
1650711600000|2022-04-23 11:00:00|107.34|106.24|107.37|106.27|107.45|106.35|107.34|106.24|80
1650711900000|2022-04-23 11:05:00|107.36|106.26|107.43|106.33|107.46|106.36|107.36|106.26|76
1650712200000|2022-04-23 11:10:00|107.42|106.32|107.51|106.41|107.52|106.42|107.36|106.26|120
1650712500000|2022-04-23 11:15:00|107.52|106.42|107.5|106.4|107.55|106.45|107.46|106.36|98
1650712800000|2022-04-23 11:20:00|107.49|106.39|107.41|106.31|107.53|106.43|107.41|106.31|73
1650713100000|2022-04-23 11:25:00|107.42|106.32|107.42|106.32|107.46|106.36|107.4|106.3|77
1650713400000|2022-04-23 11:30:00|107.43|106.33|107.35|106.25|107.44|106.34|107.33|106.23|122
1650713700000|2022-04-23 11:35:00|107.36|106.26|107.25|106.15|107.36|106.26|107.24|106.14|96
1650714000000|2022-04-23 11:40:00|107.26|106.16|107.31|106.21|107.33|106.23|107.25|106.15|111
1650714300000|2022-04-23 11:45:00|107.32|106.22|107.26|106.16|107.34|106.24|107.25|106.15|117
1650714600000|2022-04-23 11:50:00|107.25|106.15|107.22|106.12|107.32|106.22|107.22|106.12|98
1650714900000|2022-04-23 11:55:00|107.23|106.13|107.33|106.23|107.37|106.27|107.23|106.13|130
1650715200000|2022-04-23 12:00:00|107.34|106.24|107.23|106.13|107.45|106.35|107.23|106.13|117
1650715500000|2022-04-23 12:05:00|107.16|106.06|107.05|105.95|107.25|106.15|106.96|105.86|160
1650715800000|2022-04-23 12:10:00|107.04|105.94|107.04|105.94|107.07|105.97|107|105.9|80
1650716100000|2022-04-23 12:15:00|107.05|105.95|107.02|105.92|107.13|106.03|106.93|105.83|141
1650716400000|2022-04-23 12:20:00|107.01|105.91|107.17|106.07|107.24|106.14|107.01|105.91|119
1650716700000|2022-04-23 12:25:00|107.18|106.08|107.49|106.39|107.51|106.41|107.17|106.07|152
1650717000000|2022-04-23 12:30:00|107.5|106.4|107.25|106.15|107.54|106.44|107.25|106.15|188
1650717300000|2022-04-23 12:35:00|107.26|106.16|107.24|106.14|107.35|106.25|107.2|106.1|92
1650717600000|2022-04-23 12:40:00|107.25|106.15|107.34|106.24|107.43|106.33|107.25|106.15|101
1650717900000|2022-04-23 12:45:00|107.35|106.25|107.27|106.17|107.37|106.27|107.25|106.15|85
1650718200000|2022-04-23 12:50:00|107.26|106.16|107.23|106.13|107.27|106.17|107.21|106.11|79
1650718500000|2022-04-23 12:55:00|107.24|106.14|107.24|106.14|107.33|106.23|107.22|106.12|86
1650718800000|2022-04-23 13:00:00|107.25|106.15|107.38|106.28|107.42|106.32|107.25|106.15|98
1650719100000|2022-04-23 13:05:00|107.37|106.27|107.37|106.27|107.45|106.35|107.34|106.24|86
1650719400000|2022-04-23 13:10:00|107.36|106.26|107.33|106.23|107.39|106.29|107.31|106.21|104
1650719700000|2022-04-23 13:15:00|107.34|106.24|107.31|106.21|107.35|106.25|107.25|106.15|92
1650720000000|2022-04-23 13:20:00|107.32|106.22|107.22|106.12|107.32|106.22|107.22|106.12|110
1650720300000|2022-04-23 13:25:00|107.23|106.13|107.25|106.15|107.28|106.18|107.03|105.93|145
1650720600000|2022-04-23 13:30:00|107.24|106.14|107.17|106.07|107.26|106.16|107.13|106.03|90
1650720900000|2022-04-23 13:35:00|107.18|106.08|107.12|106.02|107.25|106.15|107.05|105.95|107
1650721200000|2022-04-23 13:40:00|107.11|106.01|107.17|106.07|107.18|106.08|107.07|105.97|125
1650721500000|2022-04-23 13:45:00|107.18|106.08|107.12|106.02|107.18|106.08|107.09|105.99|76
1650721800000|2022-04-23 13:50:00|107.13|106.03|107.14|106.04|107.15|106.05|107.09|105.99|73
1650722100000|2022-04-23 13:55:00|107.13|106.03|107.19|106.09|107.26|106.16|107.13|106.03|145
1650722400000|2022-04-23 14:00:00|107.2|106.1|107.33|106.23|107.35|106.25|107.2|106.1|117
1650722700000|2022-04-23 14:05:00|107.34|106.24|107.23|106.13|107.35|106.25|107.21|106.11|109
1650723000000|2022-04-23 14:10:00|107.24|106.14|107.24|106.14|107.25|106.15|107.21|106.11|99
1650723300000|2022-04-23 14:15:00|107.23|106.13|107.16|106.06|107.27|106.17|107.15|106.05|112
1650723600000|2022-04-23 14:20:00|107.15|106.05|106.93|105.83|107.16|106.06|106.79|105.69|170
1650723900000|2022-04-23 14:25:00|106.94|105.84|106.54|105.44|106.95|105.85|106.48|105.38|189
1650724200000|2022-04-23 14:30:00|106.53|105.43|106.63|105.53|106.66|105.56|106.53|105.43|136
1650724500000|2022-04-23 14:35:00|106.64|105.54|106.59|105.49|106.74|105.64|106.59|105.49|195
1650724800000|2022-04-23 14:40:00|106.58|105.48|106.62|105.52|106.73|105.63|106.58|105.48|122
1650725100000|2022-04-23 14:45:00|106.63|105.53|106.68|105.58|106.7|105.6|106.62|105.52|100
1650725400000|2022-04-23 14:50:00|106.69|105.59|106.71|105.61|106.74|105.64|106.69|105.59|89
1650725700000|2022-04-23 14:55:00|106.7|105.6|106.75|105.65|106.75|105.65|106.7|105.6|74
1650726000000|2022-04-23 15:00:00|106.74|105.64|106.72|105.62|106.75|105.65|106.71|105.61|73
1650726300000|2022-04-23 15:05:00|106.73|105.63|106.75|105.65|106.83|105.73|106.71|105.61|79
1650726600000|2022-04-23 15:10:00|106.76|105.66|106.76|105.66|106.78|105.68|106.66|105.56|129
1650726900000|2022-04-23 15:15:00|106.75|105.65|106.73|105.63|106.85|105.75|106.63|105.53|135
1650727200000|2022-04-23 15:20:00|106.74|105.64|106.81|105.71|106.86|105.76|106.73|105.63|98
1650727500000|2022-04-23 15:25:00|106.8|105.7|106.86|105.76|106.9|105.8|106.76|105.66|83
1650727800000|2022-04-23 15:30:00|106.87|105.77|106.84|105.74|106.93|105.83|106.83|105.73|96
1650728100000|2022-04-23 15:35:00|106.85|105.75|106.74|105.64|106.85|105.75|106.73|105.63|142
1650728400000|2022-04-23 15:40:00|106.75|105.65|106.79|105.69|106.83|105.73|106.73|105.63|100
1650728700000|2022-04-23 15:45:00|106.8|105.7|106.82|105.72|106.85|105.75|106.73|105.63|115
1650729000000|2022-04-23 15:50:00|106.79|105.69|106.83|105.73|106.84|105.74|106.73|105.63|161
1650729300000|2022-04-23 15:55:00|106.84|105.74|106.82|105.72|106.84|105.74|106.79|105.69|155
1650729600000|2022-04-23 16:00:00|106.81|105.71|106.6|105.5|106.82|105.72|106.58|105.48|118
1650729900000|2022-04-23 16:05:00|106.61|105.51|106.9|105.8|106.9|105.8|106.6|105.5|172
1650730200000|2022-04-23 16:10:00|106.91|105.81|107.03|105.93|107.21|106.11|106.82|105.72|250
1650730500000|2022-04-23 16:15:00|107.02|105.92|106.76|105.66|107.07|105.97|106.73|105.63|195
1650730800000|2022-04-23 16:20:00|106.79|105.69|106.7|105.6|106.86|105.76|106.7|105.6|151
1650731100000|2022-04-23 16:25:00|106.72|105.62|106.85|105.75|106.87|105.77|106.72|105.62|156
1650731400000|2022-04-23 16:30:00|106.86|105.76|106.93|105.83|106.97|105.87|106.86|105.76|67
1650731700000|2022-04-23 16:35:00|106.92|105.82|106.92|105.82|106.93|105.83|106.8|105.7|110
1650732000000|2022-04-23 16:40:00|106.93|105.83|106.93|105.83|106.96|105.86|106.9|105.8|153
1650732300000|2022-04-23 16:45:00|106.94|105.84|107.04|105.94|107.1|106|106.93|105.83|94
1650732600000|2022-04-23 16:50:00|107.03|105.93|106.98|105.88|107.04|105.94|106.96|105.86|42
1650732900000|2022-04-23 16:55:00|106.97|105.87|106.88|105.78|106.98|105.88|106.88|105.78|121
1650733200000|2022-04-23 17:00:00|106.89|105.79|106.69|105.59|106.89|105.79|106.59|105.49|182
1650733500000|2022-04-23 17:05:00|106.7|105.6|106.6|105.5|106.7|105.6|106.52|105.42|128
1650733800000|2022-04-23 17:10:00|106.59|105.49|106.61|105.51|106.63|105.53|106.58|105.48|79
1650734100000|2022-04-23 17:15:00|106.62|105.52|106.63|105.53|106.69|105.59|106.61|105.51|116
1650734400000|2022-04-23 17:20:00|106.64|105.54|106.63|105.53|106.73|105.63|106.61|105.51|84
1650734700000|2022-04-23 17:25:00|106.62|105.52|106.73|105.63|106.81|105.71|106.62|105.52|136
1650735000000|2022-04-23 17:30:00|106.74|105.64|106.8|105.7|106.86|105.76|106.73|105.63|105
1650735300000|2022-04-23 17:35:00|106.81|105.71|106.86|105.76|106.86|105.76|106.81|105.71|48
1650735600000|2022-04-23 17:40:00|106.87|105.77|106.85|105.75|106.87|105.77|106.79|105.69|79
1650735900000|2022-04-23 17:45:00|106.84|105.74|106.78|105.68|106.84|105.74|106.77|105.67|67
1650736200000|2022-04-23 17:50:00|106.77|105.67|106.8|105.7|106.84|105.74|106.77|105.67|72
1650736500000|2022-04-23 17:55:00|106.81|105.71|106.89|105.79|106.89|105.79|106.79|105.69|111
1650736800000|2022-04-23 18:00:00|106.9|105.8|106.88|105.78|106.91|105.81|106.87|105.77|73
1650737100000|2022-04-23 18:05:00|106.89|105.79|106.83|105.73|106.89|105.79|106.82|105.72|40
1650737400000|2022-04-23 18:10:00|106.82|105.72|106.81|105.71|106.83|105.73|106.73|105.63|54
1650737700000|2022-04-23 18:15:00|106.8|105.7|106.85|105.75|106.93|105.83|106.78|105.68|81
1650738000000|2022-04-23 18:20:00|106.84|105.74|106.83|105.73|106.85|105.75|106.82|105.72|49
1650738300000|2022-04-23 18:25:00|106.82|105.72|106.78|105.68|106.82|105.72|106.78|105.68|26
1650738600000|2022-04-23 18:30:00|106.79|105.69|106.78|105.68|106.9|105.8|106.78|105.68|50
1650738900000|2022-04-23 18:35:00|106.75|105.65|106.53|105.43|106.76|105.66|106.51|105.41|139
1650739200000|2022-04-23 18:40:00|106.54|105.44|106.61|105.51|106.63|105.53|106.54|105.44|59
1650739500000|2022-04-23 18:45:00|106.62|105.52|106.65|105.55|106.65|105.55|106.52|105.42|123
1650739800000|2022-04-23 18:50:00|106.67|105.57|106.7|105.6|106.7|105.6|106.66|105.56|54
1650740100000|2022-04-23 18:55:00|106.69|105.59|106.59|105.49|106.7|105.6|106.58|105.48|58
1650740400000|2022-04-23 19:00:00|106.58|105.48|106.55|105.45|106.6|105.5|106.51|105.41|110
1650740700000|2022-04-23 19:05:00|106.54|105.44|106.53|105.43|106.61|105.51|106.49|105.39|96
1650741000000|2022-04-23 19:10:00|106.52|105.42|106.6|105.5|106.6|105.5|106.5|105.4|80
1650741300000|2022-04-23 19:15:00|106.59|105.49|106.58|105.48|106.6|105.5|106.57|105.47|64
1650741600000|2022-04-23 19:20:00|106.59|105.49|106.52|105.42|106.61|105.51|106.47|105.37|103
1650741900000|2022-04-23 19:25:00|106.51|105.41|106.39|105.29|106.51|105.41|106.32|105.22|111
1650742200000|2022-04-23 19:30:00|106.38|105.28|106.49|105.39|106.49|105.39|106.38|105.28|85
1650742500000|2022-04-23 19:35:00|106.48|105.38|106.53|105.43|106.53|105.43|106.42|105.32|102
1650742800000|2022-04-23 19:40:00|106.52|105.42|106.54|105.44|106.62|105.52|106.51|105.41|93
1650743100000|2022-04-23 19:45:00|106.55|105.45|106.53|105.43|106.56|105.46|106.52|105.42|65
1650743400000|2022-04-23 19:50:00|106.54|105.44|106.6|105.5|106.62|105.52|106.54|105.44|142
1650743700000|2022-04-23 19:55:00|106.59|105.49|106.69|105.59|106.78|105.68|106.58|105.48|143
1650744000000|2022-04-23 20:00:00|106.7|105.6|106.9|105.8|106.94|105.84|106.68|105.58|154
1650744300000|2022-04-23 20:05:00|106.91|105.81|106.81|105.71|106.92|105.82|106.78|105.68|105
1650744600000|2022-04-23 20:10:00|106.8|105.7|106.69|105.59|106.81|105.71|106.68|105.58|92
1650744900000|2022-04-23 20:15:00|106.68|105.58|106.72|105.62|106.79|105.69|106.67|105.57|81
1650745200000|2022-04-23 20:20:00|106.71|105.61|106.82|105.72|106.83|105.73|106.69|105.59|86
1650745500000|2022-04-23 20:25:00|106.81|105.71|106.74|105.64|106.81|105.71|106.73|105.63|54
1650745800000|2022-04-23 20:30:00|106.73|105.63|106.84|105.74|106.92|105.82|106.73|105.63|84
1650746100000|2022-04-23 20:35:00|106.82|105.72|106.84|105.74|106.86|105.76|106.82|105.72|35
1650746400000|2022-04-23 20:40:00|106.83|105.73|106.82|105.72|106.86|105.76|106.79|105.69|101
1650746700000|2022-04-23 20:45:00|106.83|105.73|106.82|105.72|106.85|105.75|106.82|105.72|44
1650747000000|2022-04-23 20:50:00|106.83|105.73|106.87|105.77|106.87|105.77|106.82|105.72|26
1650747300000|2022-04-23 20:55:00|106.86|105.76|106.87|105.77|106.87|105.77|106.81|105.71|81
1650747600000|2022-04-23 21:00:00|106.88|105.78|106.88|105.78|106.94|105.84|106.88|105.78|103
1650747900000|2022-04-23 21:05:00|106.85|105.75|106.85|105.75|106.85|105.75|106.82|105.72|43
1650748200000|2022-04-23 21:10:00|106.84|105.74|106.84|105.74|106.85|105.75|106.82|105.72|33
1650748500000|2022-04-23 21:15:00|106.83|105.73|106.83|105.73|106.84|105.74|106.81|105.71|73
1650748800000|2022-04-23 21:20:00|106.82|105.72|106.81|105.71|106.82|105.72|106.73|105.63|58
1650749100000|2022-04-23 21:25:00|106.8|105.7|106.93|105.83|106.94|105.84|106.8|105.7|123
1650749400000|2022-04-23 21:30:00|106.94|105.84|106.93|105.83|106.94|105.84|106.9|105.8|94
1650749700000|2022-04-23 21:35:00|106.94|105.84|106.94|105.84|106.95|105.85|106.92|105.82|34
1650750000000|2022-04-23 21:40:00|106.95|105.85|107.02|105.92|107.04|105.94|106.94|105.84|73
1650750300000|2022-04-23 21:45:00|107|105.9|107.02|105.92|107.04|105.94|107|105.9|90
1650750600000|2022-04-23 21:50:00|107.01|105.91|107.12|106.02|107.13|106.03|107|105.9|109
1650750900000|2022-04-23 21:55:00|107.13|106.03|106.94|105.84|107.13|106.03|106.9|105.8|92
1650751200000|2022-04-23 22:00:00|106.93|105.83|106.96|105.86|106.96|105.86|106.92|105.82|80
1650751500000|2022-04-23 22:05:00|106.95|105.85|106.94|105.84|106.95|105.85|106.88|105.78|115
1650751800000|2022-04-23 22:10:00|106.93|105.83|107.04|105.94|107.1|106|106.93|105.83|97
1650752100000|2022-04-23 22:15:00|107.05|105.95|107.13|106.03|107.15|106.05|107.01|105.91|107
1650752400000|2022-04-23 22:20:00|107.14|106.04|107.11|106.01|107.14|106.04|107.09|105.99|48
1650752700000|2022-04-23 22:25:00|107.12|106.02|107.07|105.97|107.12|106.02|107.04|105.94|78
1650753000000|2022-04-23 22:30:00|107.03|105.93|106.96|105.86|107.05|105.95|106.93|105.83|90
1650753300000|2022-04-23 22:35:00|106.97|105.87|106.94|105.84|106.98|105.88|106.93|105.83|144
1650753600000|2022-04-23 22:40:00|106.93|105.83|106.84|105.74|106.93|105.83|106.82|105.72|93
1650753900000|2022-04-23 22:45:00|106.85|105.75|106.83|105.73|106.86|105.76|106.81|105.71|73
1650754200000|2022-04-23 22:50:00|106.82|105.72|106.81|105.71|106.84|105.74|106.79|105.69|36
1650754500000|2022-04-23 22:55:00|106.8|105.7|106.61|105.51|106.8|105.7|106.55|105.45|126
1650754800000|2022-04-23 23:00:00|106.6|105.5|106.62|105.52|106.63|105.53|106.54|105.44|140
1650755100000|2022-04-23 23:05:00|106.63|105.53|106.64|105.54|106.72|105.62|106.59|105.49|116
1650755400000|2022-04-23 23:10:00|106.65|105.55|106.72|105.62|106.73|105.63|106.64|105.54|100
1650755700000|2022-04-23 23:15:00|106.73|105.63|106.76|105.66|106.77|105.67|106.72|105.62|37
1650756000000|2022-04-23 23:20:00|106.77|105.67|106.75|105.65|106.78|105.68|106.74|105.64|73
1650756300000|2022-04-23 23:25:00|106.76|105.66|106.83|105.73|106.83|105.73|106.76|105.66|116
1650756600000|2022-04-23 23:30:00|106.82|105.72|105.91|104.81|106.85|105.75|105.81|104.71|206
1650756900000|2022-04-23 23:35:00|105.92|104.82|105.73|104.63|105.99|104.89|105.01|103.91|373
1650757200000|2022-04-23 23:40:00|105.74|104.64|105.94|104.84|105.99|104.89|105.71|104.61|195
1650757500000|2022-04-23 23:45:00|105.93|104.83|105.93|104.83|106.03|104.93|105.74|104.64|199
1650757800000|2022-04-23 23:50:00|105.92|104.82|105.59|104.49|105.94|104.84|105.56|104.46|217
1650758100000|2022-04-23 23:55:00|105.58|104.48|105.73|104.63|105.82|104.72|105.58|104.48|191
1650758400000|2022-04-24 00:00:00|105.74|104.64|106.03|104.93|106.04|104.94|105.71|104.61|293
1650758700000|2022-04-24 00:05:00|106.02|104.92|106.1|105|106.12|105.02|105.93|104.83|119
1650759000000|2022-04-24 00:10:00|106.09|104.99|106.05|104.95|106.23|105.13|106.02|104.92|177
1650759300000|2022-04-24 00:15:00|106.06|104.96|106.2|105.1|106.22|105.12|106.06|104.96|146
1650759600000|2022-04-24 00:20:00|106.19|105.09|106.21|105.11|106.24|105.14|106.14|105.04|125
1650759900000|2022-04-24 00:25:00|106.22|105.12|106.45|105.35|106.47|105.37|106.19|105.09|148
1650760200000|2022-04-24 00:30:00|106.44|105.34|106.21|105.11|106.44|105.34|106.21|105.11|126
1650760500000|2022-04-24 00:35:00|106.22|105.12|106.23|105.13|106.34|105.24|106.13|105.03|187
1650760800000|2022-04-24 00:40:00|106.24|105.14|106.23|105.13|106.24|105.14|106.22|105.12|109
1650761100000|2022-04-24 00:45:00|106.22|105.12|106.01|104.91|106.22|105.12|106.01|104.91|75
1650761400000|2022-04-24 00:50:00|106|104.9|105.92|104.82|106.02|104.92|105.84|104.74|170
1650761700000|2022-04-24 00:55:00|105.93|104.83|105.9|104.8|105.96|104.86|105.9|104.8|80
1650762000000|2022-04-24 01:00:00|105.89|104.79|105.89|104.79|106.01|104.91|105.81|104.71|181
1650762300000|2022-04-24 01:05:00|105.9|104.8|105.93|104.83|105.96|104.86|105.89|104.79|113
1650762600000|2022-04-24 01:10:00|105.92|104.82|105.94|104.84|106|104.9|105.92|104.82|77
1650762900000|2022-04-24 01:15:00|105.92|104.82|105.95|104.85|106.04|104.94|105.92|104.82|84
1650763200000|2022-04-24 01:20:00|105.94|104.84|105.88|104.78|105.95|104.85|105.81|104.71|133
1650763500000|2022-04-24 01:25:00|105.87|104.77|105.91|104.81|105.95|104.85|105.81|104.71|119
1650763800000|2022-04-24 01:30:00|105.92|104.82|105.89|104.79|105.95|104.85|105.89|104.79|91
1650764100000|2022-04-24 01:35:00|105.9|104.8|105.92|104.82|105.94|104.84|105.89|104.79|113
1650764400000|2022-04-24 01:40:00|105.93|104.83|105.91|104.81|105.95|104.85|105.9|104.8|91
1650764700000|2022-04-24 01:45:00|105.92|104.82|105.85|104.75|106.02|104.92|105.84|104.74|120
1650765000000|2022-04-24 01:50:00|105.84|104.74|105.55|104.45|105.85|104.75|105.54|104.44|174
1650765300000|2022-04-24 01:55:00|105.54|104.44|105.4|104.3|105.54|104.44|105.33|104.23|147
1650765600000|2022-04-24 02:00:00|105.41|104.31|105.4|104.3|105.52|104.42|105.39|104.29|127
1650765900000|2022-04-24 02:05:00|105.41|104.31|105.33|104.23|105.43|104.33|105.19|104.09|114
1650766200000|2022-04-24 02:10:00|105.32|104.22|105.46|104.36|105.56|104.46|105.32|104.22|137
1650766500000|2022-04-24 02:15:00|105.45|104.35|105.6|104.5|105.64|104.54|105.44|104.34|111
1650766800000|2022-04-24 02:20:00|105.61|104.51|105.63|104.53|105.63|104.53|105.58|104.48|107
1650767100000|2022-04-24 02:25:00|105.62|104.52|105.61|104.51|105.62|104.52|105.58|104.48|97
1650767400000|2022-04-24 02:30:00|105.6|104.5|105.65|104.55|105.65|104.55|105.59|104.49|47
1650767700000|2022-04-24 02:35:00|105.64|104.54|105.64|104.54|105.65|104.55|105.62|104.52|85
1650768000000|2022-04-24 02:40:00|105.65|104.55|105.64|104.54|105.65|104.55|105.6|104.5|134
1650768300000|2022-04-24 02:45:00|105.65|104.55|105.61|104.51|105.65|104.55|105.6|104.5|86
1650768600000|2022-04-24 02:50:00|105.6|104.5|105.24|104.14|105.6|104.5|105.23|104.13|111
1650768900000|2022-04-24 02:55:00|105.23|104.13|105.32|104.22|105.34|104.24|105.23|104.13|106
1650769200000|2022-04-24 03:00:00|105.33|104.23|105.72|104.62|105.74|104.64|105.28|104.18|196
1650769500000|2022-04-24 03:05:00|105.71|104.61|105.95|104.85|105.97|104.87|105.7|104.6|163
1650769800000|2022-04-24 03:10:00|105.96|104.86|105.73|104.63|105.96|104.86|105.73|104.63|124
1650770100000|2022-04-24 03:15:00|105.72|104.62|105.73|104.63|105.83|104.73|105.7|104.6|85
1650770400000|2022-04-24 03:20:00|105.72|104.62|105.81|104.71|105.85|104.75|105.7|104.6|207
1650770700000|2022-04-24 03:25:00|105.82|104.72|105.82|104.72|105.91|104.81|105.72|104.62|120
1650771000000|2022-04-24 03:30:00|105.81|104.71|105.84|104.74|105.91|104.81|105.72|104.62|180
1650771300000|2022-04-24 03:35:00|105.83|104.73|105.91|104.81|105.91|104.81|105.79|104.69|79
1650771600000|2022-04-24 03:40:00|105.92|104.82|105.83|104.73|105.92|104.82|105.8|104.7|98
1650771900000|2022-04-24 03:45:00|105.82|104.72|105.9|104.8|105.91|104.81|105.72|104.62|116
1650772200000|2022-04-24 03:50:00|105.91|104.81|105.81|104.71|105.94|104.84|105.75|104.65|103
1650772500000|2022-04-24 03:55:00|105.82|104.72|105.82|104.72|105.83|104.73|105.78|104.68|36
1650772800000|2022-04-24 04:00:00|105.83|104.73|106.01|104.91|106.02|104.92|105.82|104.72|53
1650773100000|2022-04-24 04:05:00|106|104.9|105.95|104.85|106.01|104.91|105.89|104.79|119
1650773400000|2022-04-24 04:10:00|105.94|104.84|105.96|104.86|105.96|104.86|105.9|104.8|102
1650773700000|2022-04-24 04:15:00|105.95|104.85|105.84|104.74|105.95|104.85|105.83|104.73|79
1650774000000|2022-04-24 04:20:00|105.83|104.73|105.85|104.75|105.87|104.77|105.82|104.72|62
1650774300000|2022-04-24 04:25:00|105.86|104.76|105.82|104.72|105.92|104.82|105.74|104.64|110
1650774600000|2022-04-24 04:30:00|105.81|104.71|105.74|104.64|105.81|104.71|105.72|104.62|65
1650774900000|2022-04-24 04:35:00|105.73|104.63|105.66|104.56|105.74|104.64|105.63|104.53|106
1650775200000|2022-04-24 04:40:00|105.65|104.55|105.72|104.62|105.73|104.63|105.65|104.55|100
1650775500000|2022-04-24 04:45:00|105.71|104.61|105.71|104.61|105.74|104.64|105.69|104.59|99
1650775800000|2022-04-24 04:50:00|105.7|104.6|105.73|104.63|105.74|104.64|105.68|104.58|55
1650776100000|2022-04-24 04:55:00|105.74|104.64|105.73|104.63|105.78|104.68|105.73|104.63|77
1650776400000|2022-04-24 05:00:00|105.72|104.62|105.74|104.64|105.78|104.68|105.71|104.61|55
1650776700000|2022-04-24 05:05:00|105.75|104.65|105.66|104.56|105.75|104.65|105.61|104.51|114
1650777000000|2022-04-24 05:10:00|105.65|104.55|105.73|104.63|105.73|104.63|105.63|104.53|83
1650777300000|2022-04-24 05:15:00|105.72|104.62|105.73|104.63|105.76|104.66|105.66|104.56|84
1650777600000|2022-04-24 05:20:00|105.74|104.64|105.75|104.65|105.82|104.72|105.73|104.63|87
1650777900000|2022-04-24 05:25:00|105.74|104.64|105.69|104.59|105.76|104.66|105.67|104.57|83
1650778200000|2022-04-24 05:30:00|105.68|104.58|105.73|104.63|105.74|104.64|105.64|104.54|104
1650778500000|2022-04-24 05:35:00|105.74|104.64|105.81|104.71|105.82|104.72|105.73|104.63|113
1650778800000|2022-04-24 05:40:00|105.82|104.72|105.83|104.73|105.84|104.74|105.78|104.68|60
1650779100000|2022-04-24 05:45:00|105.82|104.72|105.81|104.71|105.83|104.73|105.8|104.7|80
1650779400000|2022-04-24 05:50:00|105.8|104.7|105.76|104.66|105.82|104.72|105.72|104.62|81
1650779700000|2022-04-24 05:55:00|105.75|104.65|105.72|104.62|105.76|104.66|105.72|104.62|60
1650780000000|2022-04-24 06:00:00|105.71|104.61|105.77|104.67|105.78|104.68|105.64|104.54|61
1650780300000|2022-04-24 06:05:00|105.76|104.66|105.72|104.62|105.77|104.67|105.72|104.62|87
1650780600000|2022-04-24 06:10:00|105.73|104.63|105.71|104.61|105.73|104.63|105.69|104.59|74
1650780900000|2022-04-24 06:15:00|105.72|104.62|105.74|104.64|105.75|104.65|105.72|104.62|45
1650781200000|2022-04-24 06:20:00|105.75|104.65|105.85|104.75|105.85|104.75|105.73|104.63|57
1650781500000|2022-04-24 06:25:00|105.87|104.77|105.98|104.88|106|104.9|105.87|104.77|77
1650781800000|2022-04-24 06:30:00|105.99|104.89|105.96|104.86|105.99|104.89|105.94|104.84|116
1650782100000|2022-04-24 06:35:00|105.95|104.85|105.92|104.82|105.97|104.87|105.92|104.82|66
1650782400000|2022-04-24 06:40:00|105.93|104.83|105.95|104.85|105.96|104.86|105.92|104.82|79
1650782700000|2022-04-24 06:45:00|105.94|104.84|105.93|104.83|105.98|104.88|105.93|104.83|50
1650783000000|2022-04-24 06:50:00|105.9|104.8|105.95|104.85|105.95|104.85|105.81|104.71|80
1650783300000|2022-04-24 06:55:00|105.96|104.86|105.93|104.83|105.96|104.86|105.91|104.81|64
1650783600000|2022-04-24 07:00:00|105.94|104.84|105.95|104.85|106.05|104.95|105.94|104.84|85
1650783900000|2022-04-24 07:05:00|105.96|104.86|105.98|104.88|105.99|104.89|105.95|104.85|87
1650784200000|2022-04-24 07:10:00|105.97|104.87|106.03|104.93|106.05|104.95|105.97|104.87|73
1650784500000|2022-04-24 07:15:00|106.04|104.94|105.97|104.87|106.05|104.95|105.97|104.87|81
1650784800000|2022-04-24 07:20:00|105.96|104.86|105.92|104.82|106|104.9|105.92|104.82|76
1650785100000|2022-04-24 07:25:00|105.91|104.81|105.95|104.85|105.95|104.85|105.85|104.75|70
1650785400000|2022-04-24 07:30:00|105.94|104.84|105.94|104.84|106.02|104.92|105.93|104.83|89
1650785700000|2022-04-24 07:35:00|105.95|104.85|106.04|104.94|106.04|104.94|105.94|104.84|57
1650786000000|2022-04-24 07:40:00|106.05|104.95|106.04|104.94|106.06|104.96|106.03|104.93|70
1650786300000|2022-04-24 07:45:00|106.03|104.93|105.9|104.8|106.06|104.96|105.9|104.8|42
1650786600000|2022-04-24 07:50:00|105.91|104.81|105.87|104.77|105.93|104.83|105.83|104.73|66
1650786900000|2022-04-24 07:55:00|105.88|104.78|105.99|104.89|105.99|104.89|105.88|104.78|64
1650787200000|2022-04-24 08:00:00|105.98|104.88|106.05|104.95|106.06|104.96|105.98|104.88|81
1650787500000|2022-04-24 08:05:00|106.06|104.96|106.06|104.96|106.13|105.03|106.03|104.93|101
1650787800000|2022-04-24 08:10:00|106.1|105|106.12|105.02|106.15|105.05|106.09|104.99|60
1650788100000|2022-04-24 08:15:00|106.13|105.03|106|104.9|106.13|105.03|106|104.9|78
1650788400000|2022-04-24 08:20:00|106.01|104.91|106.04|104.94|106.05|104.95|106|104.9|120
1650788700000|2022-04-24 08:25:00|106.05|104.95|106.05|104.95|106.05|104.95|105.96|104.86|78
1650789000000|2022-04-24 08:30:00|106.04|104.94|106.01|104.91|106.05|104.95|106.01|104.91|68
1650789300000|2022-04-24 08:35:00|106|104.9|105.94|104.84|106.01|104.91|105.92|104.82|69
1650789600000|2022-04-24 08:40:00|105.93|104.83|105.93|104.83|105.94|104.84|105.92|104.82|67
1650789900000|2022-04-24 08:45:00|105.94|104.84|106.03|104.93|106.05|104.95|105.93|104.83|86
1650790200000|2022-04-24 08:50:00|106.02|104.92|106.01|104.91|106.04|104.94|106.01|104.91|76
1650790500000|2022-04-24 08:55:00|106.02|104.92|105.93|104.83|106.02|104.92|105.92|104.82|49
1650790800000|2022-04-24 09:00:00|105.92|104.82|105.86|104.76|105.96|104.86|105.86|104.76|62
1650791100000|2022-04-24 09:05:00|105.87|104.77|105.89|104.79|105.89|104.79|105.75|104.65|136
1650791400000|2022-04-24 09:10:00|105.93|104.83|106.03|104.93|106.12|105.02|105.93|104.83|115
1650791700000|2022-04-24 09:15:00|106.02|104.92|106.02|104.92|106.06|104.96|106.01|104.91|87
1650792000000|2022-04-24 09:20:00|106.03|104.93|105.92|104.82|106.03|104.93|105.91|104.81|89
1650792300000|2022-04-24 09:25:00|105.93|104.83|105.95|104.85|106.02|104.92|105.92|104.82|107
1650792600000|2022-04-24 09:30:00|105.96|104.86|105.94|104.84|105.96|104.86|105.94|104.84|63
1650792900000|2022-04-24 09:35:00|105.95|104.85|105.9|104.8|105.95|104.85|105.84|104.74|82
1650793200000|2022-04-24 09:40:00|105.91|104.81|106.02|104.92|106.03|104.93|105.9|104.8|165
1650793500000|2022-04-24 09:45:00|106.03|104.93|106.13|105.03|106.15|105.05|106.03|104.93|115
1650793800000|2022-04-24 09:50:00|106.12|105.02|106.1|105|106.13|105.03|106.06|104.96|55
1650794100000|2022-04-24 09:55:00|106.09|104.99|105.98|104.88|106.1|105|105.98|104.88|104
1650794400000|2022-04-24 10:00:00|105.99|104.89|106.04|104.94|106.04|104.94|105.98|104.88|46
1650794700000|2022-04-24 10:05:00|106.03|104.93|106.03|104.93|106.06|104.96|106.01|104.91|75
1650795000000|2022-04-24 10:10:00|106.02|104.92|106.06|104.96|106.08|104.98|105.98|104.88|82
1650795300000|2022-04-24 10:15:00|106.05|104.95|105.89|104.79|106.05|104.95|105.88|104.78|61
1650795600000|2022-04-24 10:20:00|105.88|104.78|105.79|104.69|105.94|104.84|105.73|104.63|115
1650795900000|2022-04-24 10:25:00|105.8|104.7|105.82|104.72|105.87|104.77|105.8|104.7|91
1650796200000|2022-04-24 10:30:00|105.83|104.73|105.86|104.76|105.86|104.76|105.82|104.72|55
1650796500000|2022-04-24 10:35:00|105.87|104.77|105.83|104.73|105.88|104.78|105.81|104.71|106
1650796800000|2022-04-24 10:40:00|105.84|104.74|106.02|104.92|106.03|104.93|105.83|104.73|106
1650797100000|2022-04-24 10:45:00|106.03|104.93|105.96|104.86|106.05|104.95|105.96|104.86|81
1650797400000|2022-04-24 10:50:00|105.97|104.87|105.95|104.85|106.01|104.91|105.91|104.81|77
1650797700000|2022-04-24 10:55:00|105.94|104.84|105.95|104.85|106.02|104.92|105.93|104.83|59
1650798000000|2022-04-24 11:00:00|105.94|104.84|105.85|104.75|105.94|104.84|105.83|104.73|58
1650798300000|2022-04-24 11:05:00|105.86|104.76|105.92|104.82|105.94|104.84|105.86|104.76|74
1650798600000|2022-04-24 11:10:00|105.93|104.83|105.85|104.75|105.93|104.83|105.84|104.74|50
1650798900000|2022-04-24 11:15:00|105.84|104.74|105.8|104.7|105.85|104.75|105.74|104.64|91
1650799200000|2022-04-24 11:20:00|105.81|104.71|105.73|104.63|105.84|104.74|105.73|104.63|89
1650799500000|2022-04-24 11:25:00|105.74|104.64|105.46|104.36|105.76|104.66|105.3|104.2|172
1650799800000|2022-04-24 11:30:00|105.48|104.38|105.45|104.35|105.57|104.47|105.39|104.29|150
1650800100000|2022-04-24 11:35:00|105.44|104.34|105.58|104.48|105.59|104.49|105.44|104.34|51
1650800400000|2022-04-24 11:40:00|105.59|104.49|105.54|104.44|105.6|104.5|105.52|104.42|120
1650800700000|2022-04-24 11:45:00|105.55|104.45|105.53|104.43|105.7|104.6|105.53|104.43|61
1650801000000|2022-04-24 11:50:00|105.52|104.42|105.62|104.52|105.65|104.55|105.42|104.32|170
1650801300000|2022-04-24 11:55:00|105.61|104.51|105.63|104.53|105.66|104.56|105.58|104.48|112
1650801600000|2022-04-24 12:00:00|105.62|104.52|105.56|104.46|105.63|104.53|105.45|104.35|106
1650801900000|2022-04-24 12:05:00|105.55|104.45|105.71|104.61|105.73|104.63|105.52|104.42|103
1650802200000|2022-04-24 12:10:00|105.7|104.6|105.64|104.54|105.7|104.6|105.61|104.51|85
1650802500000|2022-04-24 12:15:00|105.63|104.53|105.61|104.51|105.64|104.54|105.6|104.5|73
1650802800000|2022-04-24 12:20:00|105.62|104.52|105.48|104.38|105.66|104.56|105.48|104.38|99
1650803100000|2022-04-24 12:25:00|105.47|104.37|105.26|104.16|105.48|104.38|105.24|104.14|102
1650803400000|2022-04-24 12:30:00|105.27|104.17|105.29|104.19|105.43|104.33|105.12|104.02|149
1650803700000|2022-04-24 12:35:00|105.28|104.18|105.32|104.22|105.35|104.25|105.27|104.17|88
1650804000000|2022-04-24 12:40:00|105.33|104.23|105.34|104.24|105.37|104.27|105.32|104.22|104
1650804300000|2022-04-24 12:45:00|105.33|104.23|105.23|104.13|105.34|104.24|105.19|104.09|94
1650804600000|2022-04-24 12:50:00|105.24|104.14|105.66|104.56|105.73|104.63|105.22|104.12|217
1650804900000|2022-04-24 12:55:00|105.65|104.55|105.72|104.62|105.76|104.66|105.6|104.5|185
1650805200000|2022-04-24 13:00:00|105.7|104.6|105.54|104.44|105.7|104.6|105.53|104.43|99
1650805500000|2022-04-24 13:05:00|105.55|104.45|105.28|104.18|105.55|104.45|105.09|103.99|236
1650805800000|2022-04-24 13:10:00|105.25|104.15|105.35|104.25|105.43|104.33|105.24|104.14|169
1650806100000|2022-04-24 13:15:00|105.34|104.24|105.41|104.31|105.43|104.33|105.33|104.23|126
1650806400000|2022-04-24 13:20:00|105.4|104.3|105.33|104.23|105.41|104.31|105.33|104.23|99
1650806700000|2022-04-24 13:25:00|105.34|104.24|105.33|104.23|105.42|104.32|105.22|104.12|147
1650807000000|2022-04-24 13:30:00|105.32|104.22|105.41|104.31|105.42|104.32|105.32|104.22|120
1650807300000|2022-04-24 13:35:00|105.42|104.32|104.81|103.71|105.45|104.35|104.43|103.33|246
1650807600000|2022-04-24 13:40:00|104.82|103.72|105.22|104.12|105.24|104.14|104.62|103.52|290
1650807900000|2022-04-24 13:45:00|105.21|104.11|105.26|104.16|105.5|104.4|105.2|104.1|291
1650808200000|2022-04-24 13:50:00|105.25|104.15|105.36|104.26|105.37|104.27|105.22|104.12|194
1650808500000|2022-04-24 13:55:00|105.35|104.25|105.35|104.25|105.37|104.27|105.32|104.22|94
1650808800000|2022-04-24 14:00:00|105.36|104.26|105.52|104.42|105.53|104.43|105.32|104.22|122
1650809100000|2022-04-24 14:05:00|105.51|104.41|105.53|104.43|105.55|104.45|105.45|104.35|125
1650809400000|2022-04-24 14:10:00|105.52|104.42|105.25|104.15|105.53|104.43|105.24|104.14|80
1650809700000|2022-04-24 14:15:00|105.26|104.16|105.18|104.08|105.36|104.26|105.16|104.06|110
1650810000000|2022-04-24 14:20:00|105.17|104.07|105.05|103.95|105.19|104.09|105.03|103.93|110
1650810300000|2022-04-24 14:25:00|105.06|103.96|105.04|103.94|105.13|104.03|104.94|103.84|104
1650810600000|2022-04-24 14:30:00|105.03|103.93|104.7|103.6|105.14|104.04|104.53|103.43|231
1650810900000|2022-04-24 14:35:00|104.71|103.61|104.84|103.74|104.84|103.74|104.7|103.6|147
1650811200000|2022-04-24 14:40:00|104.85|103.75|105.64|104.54|105.64|104.54|104.82|103.72|351
1650811500000|2022-04-24 14:45:00|105.63|104.53|105.64|104.54|105.64|104.54|105.52|104.42|142
1650811800000|2022-04-24 14:50:00|105.63|104.53|105.86|104.76|106.09|104.99|105.62|104.52|309
1650812100000|2022-04-24 14:55:00|105.87|104.77|105.72|104.62|106.02|104.92|105.65|104.55|212
1650812400000|2022-04-24 15:00:00|105.73|104.63|105.93|104.83|106.05|104.95|105.73|104.63|262
1650812700000|2022-04-24 15:05:00|105.92|104.82|105.59|104.49|105.95|104.85|105.53|104.43|198
1650813000000|2022-04-24 15:10:00|105.6|104.5|105.52|104.42|105.63|104.53|105.47|104.37|182
1650813300000|2022-04-24 15:15:00|105.53|104.43|105.51|104.41|105.63|104.53|105.27|104.17|191
1650813600000|2022-04-24 15:20:00|105.5|104.4|105.76|104.66|105.83|104.73|105.49|104.39|168
1650813900000|2022-04-24 15:25:00|105.77|104.67|105.56|104.46|105.77|104.67|105.52|104.42|161
1650814200000|2022-04-24 15:30:00|105.55|104.45|105.43|104.33|105.58|104.48|105.42|104.32|125
1650814500000|2022-04-24 15:35:00|105.44|104.34|105.45|104.35|105.48|104.38|105.38|104.28|101
1650814800000|2022-04-24 15:40:00|105.44|104.34|105.34|104.24|105.45|104.35|105.33|104.23|96
1650815100000|2022-04-24 15:45:00|105.33|104.23|105.34|104.24|105.36|104.26|105.33|104.23|106
1650815400000|2022-04-24 15:50:00|105.35|104.25|105.35|104.25|105.43|104.33|105.34|104.24|107
1650815700000|2022-04-24 15:55:00|105.36|104.26|105.45|104.35|105.45|104.35|105.34|104.24|98
1650816000000|2022-04-24 16:00:00|105.46|104.36|105.55|104.45|105.58|104.48|105.45|104.35|89
1650816300000|2022-04-24 16:05:00|105.54|104.44|105.19|104.09|105.58|104.48|105.19|104.09|114
1650816600000|2022-04-24 16:10:00|105.17|104.07|105.32|104.22|105.34|104.24|105.17|104.07|149
1650816900000|2022-04-24 16:15:00|105.31|104.21|105.42|104.32|105.51|104.41|105.3|104.2|188
1650817200000|2022-04-24 16:20:00|105.43|104.33|105.24|104.14|105.46|104.36|105.16|104.06|165
1650817500000|2022-04-24 16:25:00|105.25|104.15|105.38|104.28|105.43|104.33|105.24|104.14|97
1650817800000|2022-04-24 16:30:00|105.37|104.27|105.1|104|105.38|104.28|105|103.9|205
1650818100000|2022-04-24 16:35:00|105.09|103.99|105.04|103.94|105.15|104.05|105.03|103.93|151
1650818400000|2022-04-24 16:40:00|105.03|103.93|105.12|104.02|105.23|104.13|105.03|103.93|118
1650818700000|2022-04-24 16:45:00|105.11|104.01|105.2|104.1|105.24|104.14|105.03|103.93|175
1650819000000|2022-04-24 16:50:00|105.19|104.09|104.49|103.39|105.22|104.12|104.15|103.05|373
1650819300000|2022-04-24 16:55:00|104.48|103.38|105.15|104.05|105.79|104.69|104.48|103.38|473
1650819600000|2022-04-24 17:00:00|105.16|104.06|104.82|103.72|105.27|104.17|104.78|103.68|290
1650819900000|2022-04-24 17:05:00|104.81|103.71|104.76|103.66|104.82|103.72|104.62|103.52|273
1650820200000|2022-04-24 17:10:00|104.77|103.67|104.65|103.55|104.93|103.83|104.64|103.54|222
1650820500000|2022-04-24 17:15:00|104.64|103.54|104.65|103.55|104.74|103.64|104.63|103.53|139
1650820800000|2022-04-24 17:20:00|104.64|103.54|104.45|103.35|104.67|103.57|104.31|103.21|212
1650821100000|2022-04-24 17:25:00|104.44|103.34|104.47|103.37|104.62|103.52|104.33|103.23|231
1650821400000|2022-04-24 17:30:00|104.46|103.36|104.55|103.45|104.61|103.51|104.43|103.33|154
1650821700000|2022-04-24 17:35:00|104.54|103.44|104.55|103.45|104.66|103.56|104.47|103.37|146
1650822000000|2022-04-24 17:40:00|104.54|103.44|104.57|103.47|104.58|103.48|104.46|103.36|133
1650822300000|2022-04-24 17:45:00|104.56|103.46|104.48|103.38|104.58|103.48|104.43|103.33|114
1650822600000|2022-04-24 17:50:00|104.49|103.39|104.38|103.28|104.54|103.44|104.33|103.23|86
1650822900000|2022-04-24 17:55:00|104.39|103.29|104.45|103.35|104.48|103.38|104.38|103.28|111
1650823200000|2022-04-24 18:00:00|104.44|103.34|104.47|103.37|104.5|103.4|104.36|103.26|115
1650823500000|2022-04-24 18:05:00|104.48|103.38|104.56|103.46|104.56|103.46|104.46|103.36|125
1650823800000|2022-04-24 18:10:00|104.57|103.47|104.57|103.47|104.58|103.48|104.53|103.43|90
1650824100000|2022-04-24 18:15:00|104.58|103.48|104.75|103.65|104.75|103.65|104.57|103.47|107
1650824400000|2022-04-24 18:20:00|104.74|103.64|104.94|103.84|104.94|103.84|104.73|103.63|108
1650824700000|2022-04-24 18:25:00|104.93|103.83|104.95|103.85|105.03|103.93|104.85|103.75|140
1650825000000|2022-04-24 18:30:00|104.96|103.86|104.94|103.84|104.96|103.86|104.83|103.73|99
1650825300000|2022-04-24 18:35:00|104.93|103.83|104.86|103.76|104.94|103.84|104.85|103.75|71
1650825600000|2022-04-24 18:40:00|104.85|103.75|104.92|103.82|104.96|103.86|104.85|103.75|94
1650825900000|2022-04-24 18:45:00|104.91|103.81|104.94|103.84|104.97|103.87|104.89|103.79|82
1650826200000|2022-04-24 18:50:00|104.93|103.83|105.14|104.04|105.16|104.06|104.91|103.81|204
1650826500000|2022-04-24 18:55:00|105.13|104.03|105.15|104.05|105.23|104.13|105.05|103.95|151
1650826800000|2022-04-24 19:00:00|105.16|104.06|105.42|104.32|105.64|104.54|105.15|104.05|254
1650827100000|2022-04-24 19:05:00|105.43|104.33|105.5|104.4|105.54|104.44|105.38|104.28|150
1650827400000|2022-04-24 19:10:00|105.51|104.41|105.4|104.3|105.53|104.43|105.36|104.26|140
1650827700000|2022-04-24 19:15:00|105.42|104.32|105.52|104.42|105.53|104.43|105.4|104.3|93
1650828000000|2022-04-24 19:20:00|105.53|104.43|105.52|104.42|105.62|104.52|105.51|104.41|97
1650828300000|2022-04-24 19:25:00|105.51|104.41|105.67|104.57|105.78|104.68|105.51|104.41|137
1650828600000|2022-04-24 19:30:00|105.68|104.58|105.68|104.58|105.74|104.64|105.63|104.53|157
1650828900000|2022-04-24 19:35:00|105.67|104.57|105.62|104.52|105.68|104.58|105.61|104.51|59
1650829200000|2022-04-24 19:40:00|105.61|104.51|105.67|104.57|105.69|104.59|105.54|104.44|105
1650829500000|2022-04-24 19:45:00|105.68|104.58|106.13|104.03|106.16|104.64|105.62|104.01|91
1650829800000|2022-04-24 19:50:00|106.12|104.02|106.14|104.04|106.16|104.06|106.1|104|54
1650830100000|2022-04-24 19:55:00|106.13|104.03|106.14|104.04|106.14|104.04|106.04|103.94|119
1650830400000|2022-04-24 20:00:00|106.16|104.06|106.22|104.12|106.24|104.14|106.16|104.06|131
1650830700000|2022-04-24 20:05:00|106.23|104.13|106.04|103.94|106.25|104.15|106.04|103.94|59
1650831000000|2022-04-24 20:10:00|106.05|103.95|105.8|103.7|106.06|103.96|105.72|103.62|156
1650831300000|2022-04-24 20:15:00|105.81|103.71|105.74|103.64|105.85|103.75|105.64|103.54|144
1650831600000|2022-04-24 20:20:00|105.73|103.63|105.74|103.64|105.83|103.73|105.72|103.62|139
1650831900000|2022-04-24 20:25:00|105.75|103.65|105.9|103.8|105.92|103.82|105.74|103.64|98
1650832200000|2022-04-24 20:30:00|105.89|103.79|105.94|103.84|105.96|103.86|105.88|103.78|91
1650832500000|2022-04-24 20:35:00|105.95|103.85|105.83|103.73|106.02|103.92|105.82|103.72|78
1650832800000|2022-04-24 20:40:00|105.84|103.74|105.92|103.82|105.92|103.82|105.8|103.7|119
1650833100000|2022-04-24 20:45:00|105.91|103.81|105.95|103.85|105.96|103.86|105.85|103.75|99
1650833400000|2022-04-24 20:50:00|105.97|103.87|105.84|103.74|106.03|103.93|105.84|103.74|93
1650833700000|2022-04-24 20:55:00|105.85|103.75|105.78|103.68|105.91|103.81|105.74|103.64|110
1650834000000|2022-04-24 21:00:00|105.79|103.69|105.34|104.24|105.89|104.25|105.34|103.66|177
1650834300000|2022-04-24 21:05:00|105.33|104.23|105.4|104.3|105.43|104.33|105.26|104.16|142
1650834600000|2022-04-24 21:10:00|105.41|104.31|105.46|104.36|105.46|104.36|105.35|104.25|146
1650834900000|2022-04-24 21:15:00|105.47|104.37|105.4|104.3|105.48|104.38|105.38|104.28|136
1650835200000|2022-04-24 21:20:00|105.39|104.29|105.55|104.45|105.57|104.47|105.37|104.27|173
1650835500000|2022-04-24 21:25:00|105.56|104.46|105.56|104.46|105.59|104.49|105.53|104.43|152
1650835800000|2022-04-24 21:30:00|105.55|104.45|105.54|104.44|105.58|104.48|105.53|104.43|57
1650836100000|2022-04-24 21:35:00|105.55|104.45|105.47|104.37|105.55|104.45|105.45|104.35|122
1650836400000|2022-04-24 21:40:00|105.48|104.38|105.44|104.34|105.49|104.39|105.43|104.33|164
1650836700000|2022-04-24 21:45:00|105.45|104.35|105.48|104.38|105.5|104.4|105.35|104.25|175
1650837000000|2022-04-24 21:50:00|105.47|104.37|105.58|104.48|105.59|104.49|105.47|104.37|157
1650837300000|2022-04-24 21:55:00|105.57|104.47|105.83|104.73|105.88|104.78|105.56|104.46|231
1650837600000|2022-04-24 22:00:00|105.84|104.74|105.55|104.45|105.96|104.86|105.54|104.44|264
1650837900000|2022-04-24 22:05:00|105.54|104.44|106.03|104.93|106.06|104.96|105.53|104.43|322
1650838200000|2022-04-24 22:10:00|106.02|104.92|106.05|104.95|106.13|105.03|105.92|104.82|312
1650838500000|2022-04-24 22:15:00|106.04|104.94|105.98|104.88|106.07|104.97|105.95|104.85|146
1650838800000|2022-04-24 22:20:00|105.99|104.89|105.94|104.84|106|104.9|105.86|104.76|183
1650839100000|2022-04-24 22:25:00|105.93|104.83|105.91|104.81|105.97|104.87|105.91|104.81|131
1650839400000|2022-04-24 22:30:00|105.89|104.79|106.03|104.93|106.07|104.97|105.88|104.78|150
1650839700000|2022-04-24 22:35:00|106.02|104.92|105.77|104.67|106.14|105.04|105.75|104.65|186
1650840000000|2022-04-24 22:40:00|105.76|104.66|105.72|104.62|105.86|104.76|105.58|104.48|211
1650840300000|2022-04-24 22:45:00|105.71|104.61|105.66|104.56|105.72|104.62|105.55|104.45|166
1650840600000|2022-04-24 22:50:00|105.65|104.55|105.66|104.56|105.67|104.57|105.57|104.47|194
1650840900000|2022-04-24 22:55:00|105.67|104.57|105.69|104.59|105.72|104.62|105.65|104.55|101
1650841200000|2022-04-24 23:00:00|105.7|104.6|105.64|104.54|105.72|104.62|105.63|104.53|112
1650841500000|2022-04-24 23:05:00|105.63|104.53|105.45|104.35|105.68|104.58|105.41|104.31|166
1650841800000|2022-04-24 23:10:00|105.44|104.34|105.65|104.55|105.69|104.59|105.44|104.34|228
1650842100000|2022-04-24 23:15:00|105.64|104.54|105.31|104.21|105.68|104.58|105.28|104.18|210
1650842400000|2022-04-24 23:20:00|105.32|104.22|105.37|104.27|105.4|104.3|105.3|104.2|177
1650842700000|2022-04-24 23:25:00|105.36|104.26|105.46|104.36|105.46|104.36|105.35|104.25|207
1650843000000|2022-04-24 23:30:00|105.41|104.31|105.45|104.35|105.55|104.45|105.41|104.31|192
1650843300000|2022-04-24 23:35:00|105.44|104.34|105.33|104.23|105.47|104.37|105.27|104.17|179
1650843600000|2022-04-24 23:40:00|105.32|104.22|105.23|104.13|105.35|104.25|105.22|104.12|226
1650843900000|2022-04-24 23:45:00|105.22|104.12|105.16|104.06|105.34|104.24|105.15|104.05|204
1650844200000|2022-04-24 23:50:00|105.17|104.07|105.04|103.94|105.17|104.07|104.98|103.88|149
1650844500000|2022-04-24 23:55:00|105.05|103.95|105.11|104.01|105.16|104.06|105.03|103.93|182
1650844800000|2022-04-25 00:00:00|105.12|104.02|104.97|103.87|105.38|104.28|104.94|103.84|288
1650845100000|2022-04-25 00:05:00|104.96|103.86|104.72|103.62|105.17|104.07|104.63|103.53|308
1650845400000|2022-04-25 00:10:00|104.71|103.61|104.55|103.45|104.82|103.72|104.4|103.3|400
1650845700000|2022-04-25 00:15:00|104.54|103.44|104.42|103.32|104.66|103.56|104.41|103.31|363
1650846000000|2022-04-25 00:20:00|104.43|103.33|102.35|101.25|104.49|103.39|101.95|100.85|537
1650846300000|2022-04-25 00:25:00|102.38|101.28|103.02|101.92|103.03|101.93|102.15|101.05|677
1650846600000|2022-04-25 00:30:00|103.03|101.93|103.26|102.16|103.58|102.48|102.96|101.86|711
1650846900000|2022-04-25 00:35:00|103.23|102.13|103.51|102.41|103.54|102.44|103.11|102.01|513
1650847200000|2022-04-25 00:40:00|103.53|102.43|103.55|102.45|103.66|102.56|103.36|102.26|479
1650847500000|2022-04-25 00:45:00|103.54|102.44|103.42|102.32|103.69|102.59|103.31|102.21|417
1650847800000|2022-04-25 00:50:00|103.43|102.33|102.58|101.48|103.65|102.55|102.57|101.47|437
1650848100000|2022-04-25 00:55:00|102.63|101.53|102.84|101.74|103.04|101.94|102.6|101.5|619
1650848400000|2022-04-25 01:00:00|102.85|101.75|102.53|101.43|102.98|101.88|102.47|101.37|534
1650848700000|2022-04-25 01:05:00|102.52|101.42|102.9|101.8|103|101.9|102.44|101.34|492
1650849000000|2022-04-25 01:10:00|102.91|101.81|102.79|101.69|103.05|101.95|102.72|101.62|342
1650849300000|2022-04-25 01:15:00|102.8|101.7|102.78|101.68|103.03|101.93|102.71|101.61|432
1650849600000|2022-04-25 01:20:00|102.77|101.67|102.81|101.71|102.97|101.87|102.68|101.58|337
1650849900000|2022-04-25 01:25:00|102.8|101.7|102.69|101.59|102.87|101.77|102.62|101.52|321
1650850200000|2022-04-25 01:30:00|102.7|101.6|102.85|101.75|102.95|101.85|102.7|101.6|322
1650850500000|2022-04-25 01:35:00|102.84|101.74|103.09|101.99|103.1|102|102.7|101.6|332
1650850800000|2022-04-25 01:40:00|103.1|102|103.03|101.93|103.12|102.02|102.91|101.81|334
1650851100000|2022-04-25 01:45:00|103.04|101.94|102.76|101.66|103.04|101.94|102.74|101.64|315
1650851400000|2022-04-25 01:50:00|102.77|101.67|102.79|101.69|102.85|101.75|102.72|101.62|259
1650851700000|2022-04-25 01:55:00|102.78|101.68|102.81|101.71|102.92|101.82|102.7|101.6|282
1650852000000|2022-04-25 02:00:00|102.82|101.72|102.9|101.8|102.93|101.83|102.73|101.63|328
1650852300000|2022-04-25 02:05:00|102.89|101.79|102.84|101.74|102.91|101.81|102.7|101.6|227
1650852600000|2022-04-25 02:10:00|102.83|101.73|102.77|101.67|102.83|101.73|102.72|101.62|158
1650852900000|2022-04-25 02:15:00|102.78|101.68|102.82|101.72|102.87|101.77|102.73|101.63|143
1650853200000|2022-04-25 02:20:00|102.83|101.73|102.69|101.59|102.9|101.8|102.69|101.59|253
1650853500000|2022-04-25 02:25:00|102.7|101.6|101.55|100.45|102.7|101.6|101.55|100.45|499
1650853800000|2022-04-25 02:30:00|101.56|100.46|101.84|100.74|101.85|100.75|101.56|100.46|332
1650854100000|2022-04-25 02:35:00|101.85|100.75|101.79|100.69|101.93|100.83|101.78|100.68|249
1650854400000|2022-04-25 02:40:00|101.81|100.71|101.81|100.71|101.97|100.87|101.75|100.65|263
1650854700000|2022-04-25 02:45:00|101.8|100.7|101.82|100.72|101.87|100.77|101.75|100.65|191
1650855000000|2022-04-25 02:50:00|101.85|100.75|101.98|100.88|102.05|100.95|101.81|100.71|229
1650855300000|2022-04-25 02:55:00|101.99|100.89|102.07|100.97|102.1|101|101.99|100.89|201
1650855600000|2022-04-25 03:00:00|102.06|100.96|102.07|100.97|102.09|100.99|102|100.9|258
1650855900000|2022-04-25 03:05:00|102.08|100.98|102.06|100.96|102.11|101.01|102|100.9|233
1650856200000|2022-04-25 03:10:00|102.07|100.97|102.13|101.03|102.18|101.08|102|100.9|293
1650856500000|2022-04-25 03:15:00|102.14|101.04|102.35|101.25|102.37|101.27|102.12|101.02|287
1650856800000|2022-04-25 03:20:00|102.36|101.26|102.4|101.3|102.48|101.38|102.31|101.21|251
1650857100000|2022-04-25 03:25:00|102.39|101.29|102.35|101.25|102.46|101.36|102.32|101.22|242
1650857400000|2022-04-25 03:30:00|102.34|101.24|102.3|101.2|102.34|101.24|102.22|101.12|264
1650857700000|2022-04-25 03:35:00|102.31|101.21|102.34|101.24|102.37|101.27|102.25|101.15|307
1650858000000|2022-04-25 03:40:00|102.33|101.23|102.48|101.38|102.58|101.48|102.23|101.13|230
1650858300000|2022-04-25 03:45:00|102.49|101.39|102.52|101.42|102.56|101.46|102.44|101.34|172
1650858600000|2022-04-25 03:50:00|102.53|101.43|102.46|101.36|102.53|101.43|102.43|101.33|204
1650858900000|2022-04-25 03:55:00|102.45|101.35|102.46|101.36|102.56|101.46|102.39|101.29|262
1650859200000|2022-04-25 04:00:00|102.47|101.37|102.36|101.26|102.54|101.44|102.28|101.18|290
1650859500000|2022-04-25 04:05:00|102.35|101.25|102.24|101.14|102.4|101.3|102.17|101.07|220
1650859800000|2022-04-25 04:10:00|102.23|101.13|102.3|101.2|102.31|101.21|102.2|101.1|224
1650860100000|2022-04-25 04:15:00|102.31|101.21|102.21|101.11|102.34|101.24|102.2|101.1|255
1650860400000|2022-04-25 04:20:00|102.2|101.1|102.23|101.13|102.27|101.17|102.1|101|206
1650860700000|2022-04-25 04:25:00|102.22|101.12|102.22|101.12|102.24|101.14|102.17|101.07|211
1650861000000|2022-04-25 04:30:00|102.21|101.11|102.23|101.13|102.32|101.22|102.19|101.09|213
1650861300000|2022-04-25 04:35:00|102.22|101.12|102.31|101.21|102.34|101.24|102.22|101.12|174
1650861600000|2022-04-25 04:40:00|102.3|101.2|102.42|101.32|102.45|101.35|102.27|101.17|183
1650861900000|2022-04-25 04:45:00|102.41|101.31|102.43|101.33|102.44|101.34|102.31|101.21|210
1650862200000|2022-04-25 04:50:00|102.42|101.32|102.34|101.24|102.43|101.33|102.29|101.19|191
1650862500000|2022-04-25 04:55:00|102.33|101.23|102.21|101.11|102.34|101.24|102.18|101.08|197
1650862800000|2022-04-25 05:00:00|102.22|101.12|102.17|101.07|102.31|101.21|102.17|101.07|270
1650863100000|2022-04-25 05:05:00|102.15|101.05|102.01|100.91|102.23|101.13|101.96|100.86|304
1650863400000|2022-04-25 05:10:00|102|100.9|102.3|101.2|102.3|101.2|102|100.9|265
1650863700000|2022-04-25 05:15:00|102.29|101.19|102.44|101.34|102.45|101.35|102.23|101.13|189
1650864000000|2022-04-25 05:20:00|102.46|101.36|102.48|101.38|102.55|101.45|102.44|101.34|224
1650864300000|2022-04-25 05:25:00|102.49|101.39|102.33|101.23|102.49|101.39|102.33|101.23|213
1650864600000|2022-04-25 05:30:00|102.34|101.24|102.21|101.11|102.35|101.25|102.2|101.1|204
1650864900000|2022-04-25 05:35:00|102.2|101.1|102.1|101|102.24|101.14|102.04|100.94|264
1650865200000|2022-04-25 05:40:00|102.09|100.99|101.95|100.85|102.15|101.05|101.88|100.78|260
1650865500000|2022-04-25 05:45:00|101.96|100.86|101.91|100.81|101.98|100.88|101.91|100.81|286
1650865800000|2022-04-25 05:50:00|101.9|100.8|101.73|100.63|101.96|100.86|101.5|100.4|293
1650866100000|2022-04-25 05:55:00|101.72|100.62|101.62|100.52|101.78|100.68|101.62|100.52|246
1650866400000|2022-04-25 06:00:00|101.63|100.53|101.61|100.51|101.78|100.68|101.61|100.51|280
1650866700000|2022-04-25 06:05:00|101.62|100.52|101.54|100.44|101.67|100.57|101.31|100.21|315
1650867000000|2022-04-25 06:10:00|101.55|100.45|101.29|100.19|101.57|100.47|101.13|100.03|359
1650867300000|2022-04-25 06:15:00|101.28|100.18|101.24|100.14|101.44|100.34|101.22|100.12|320
1650867600000|2022-04-25 06:20:00|101.25|100.15|101.7|100.6|101.74|100.64|101.25|100.15|259
1650867900000|2022-04-25 06:25:00|101.69|100.59|101.65|100.55|101.89|100.79|101.63|100.53|335
1650868200000|2022-04-25 06:30:00|101.66|100.56|101.66|100.56|101.79|100.69|101.63|100.53|299
1650868500000|2022-04-25 06:35:00|101.67|100.57|101.53|100.43|101.68|100.58|101.44|100.34|307
1650868800000|2022-04-25 06:40:00|101.52|100.42|101.41|100.31|101.6|100.5|101.19|100.09|417
1650869100000|2022-04-25 06:45:00|101.38|100.28|101.38|100.28|101.45|100.35|101.23|100.13|356
1650869400000|2022-04-25 06:50:00|101.37|100.27|100.81|99.71|101.38|100.28|100.48|99.38|511
1650869700000|2022-04-25 06:55:00|100.82|99.72|100.42|99.32|100.82|99.72|100.21|99.11|549
1650870000000|2022-04-25 07:00:00|100.44|99.34|99.13|98.03|100.58|99.48|99.13|98.03|662
1650870300000|2022-04-25 07:05:00|99.11|98.01|100.17|99.07|100.41|99.31|99.01|97.91|595
1650870600000|2022-04-25 07:10:00|100.14|99.04|100.18|99.08|100.49|99.39|100.11|99.01|549
1650870900000|2022-04-25 07:15:00|100.16|99.06|100.42|99.32|100.59|99.49|100.09|98.99|557
1650871200000|2022-04-25 07:20:00|100.43|99.33|100.47|99.37|100.59|99.49|100.26|99.16|459
1650871500000|2022-04-25 07:25:00|100.46|99.36|100.49|99.39|100.83|99.73|100.46|99.36|481
1650871800000|2022-04-25 07:30:00|100.5|99.4|100.22|99.12|100.56|99.46|100.12|99.02|388
1650872100000|2022-04-25 07:35:00|100.21|99.11|100.29|99.19|100.37|99.27|100.18|99.08|265
1650872400000|2022-04-25 07:40:00|100.27|99.17|100.22|99.12|100.33|99.23|100.06|98.96|332
1650872700000|2022-04-25 07:45:00|100.23|99.13|100.22|99.12|100.35|99.25|100.15|99.05|269
1650873000000|2022-04-25 07:50:00|100.21|99.11|99.95|98.85|100.21|99.11|99.9|98.8|363
1650873300000|2022-04-25 07:55:00|99.96|98.86|100.04|98.94|100.11|99.01|99.86|98.76|326
1650873600000|2022-04-25 08:00:00|100.03|98.93|100.07|98.97|100.41|99.31|99.98|98.88|450
1650873900000|2022-04-25 08:05:00|100.08|98.98|100.17|99.07|100.28|99.18|100.02|98.92|345
1650874200000|2022-04-25 08:10:00|100.16|99.06|100.43|99.33|100.47|99.37|100.16|99.06|328
1650874500000|2022-04-25 08:15:00|100.42|99.32|100.56|99.46|100.57|99.47|100.35|99.25|316
1650874800000|2022-04-25 08:20:00|100.55|99.45|100.35|99.25|100.58|99.48|100.33|99.23|272
1650875100000|2022-04-25 08:25:00|100.34|99.24|100.19|99.09|100.41|99.31|100.18|99.08|220
1650875400000|2022-04-25 08:30:00|100.2|99.1|100.4|99.3|100.44|99.34|100.2|99.1|272
1650875700000|2022-04-25 08:35:00|100.41|99.31|100.38|99.28|100.47|99.37|100.31|99.21|265
1650876000000|2022-04-25 08:40:00|100.36|99.26|100.34|99.24|100.41|99.31|100.29|99.19|234
1650876300000|2022-04-25 08:45:00|100.33|99.23|100.2|99.1|100.42|99.32|100.17|99.07|218
1650876600000|2022-04-25 08:50:00|100.19|99.09|100.43|99.33|100.46|99.36|100.16|99.06|238
1650876900000|2022-04-25 08:55:00|100.42|99.32|100.34|99.24|100.43|99.33|100.27|99.17|242
1650877200000|2022-04-25 09:00:00|100.33|99.23|100.42|99.32|100.46|99.36|100.2|99.1|315
1650877500000|2022-04-25 09:05:00|100.41|99.31|100.77|99.67|100.77|99.67|100.35|99.25|233
1650877800000|2022-04-25 09:10:00|100.76|99.66|100.42|99.32|100.76|99.66|100.38|99.28|248
1650878100000|2022-04-25 09:15:00|100.41|99.31|100.29|99.19|100.51|99.41|100.1|99|369
1650878400000|2022-04-25 09:20:00|100.27|99.17|100.23|99.13|100.4|99.3|100|98.9|409
1650878700000|2022-04-25 09:25:00|100.22|99.12|100.36|99.26|100.47|99.37|100.11|99.01|482
1650879000000|2022-04-25 09:30:00|100.37|99.27|100.95|99.85|101|99.9|100.25|99.15|466
1650879300000|2022-04-25 09:35:00|100.96|99.86|100.98|99.88|101.13|100.03|100.84|99.74|452
1650879600000|2022-04-25 09:40:00|100.97|99.87|101.35|100.25|101.35|100.25|100.97|99.87|447
1650879900000|2022-04-25 09:45:00|101.34|100.24|101.24|100.14|101.49|100.39|101.12|100.02|459
1650880200000|2022-04-25 09:50:00|101.25|100.15|101.2|100.1|101.34|100.24|101.04|99.94|461
1650880500000|2022-04-25 09:55:00|101.21|100.11|100.94|99.84|101.23|100.13|100.84|99.74|391
1650880800000|2022-04-25 10:00:00|100.93|99.83|101.01|99.91|101.22|100.12|100.87|99.77|472
1650881100000|2022-04-25 10:05:00|100.94|99.84|100.75|99.65|100.94|99.84|100.67|99.57|346
1650881400000|2022-04-25 10:10:00|100.76|99.66|100.75|99.65|100.93|99.83|100.65|99.55|399
1650881700000|2022-04-25 10:15:00|100.76|99.66|100.81|99.71|100.89|99.79|100.66|99.56|400
1650882000000|2022-04-25 10:20:00|100.8|99.7|100.8|99.7|100.99|99.89|100.76|99.66|334
1650882300000|2022-04-25 10:25:00|100.81|99.71|100.86|99.76|100.88|99.78|100.64|99.54|377
1650882600000|2022-04-25 10:30:00|100.85|99.75|100.74|99.64|100.91|99.81|100.68|99.58|296
1650882900000|2022-04-25 10:35:00|100.73|99.63|100.7|99.6|100.84|99.74|100.66|99.56|325
1650883200000|2022-04-25 10:40:00|100.73|99.63|100.65|99.55|100.83|99.73|100.62|99.52|287
1650883500000|2022-04-25 10:45:00|100.66|99.56|100.7|99.6|100.75|99.65|100.63|99.53|228
1650883800000|2022-04-25 10:50:00|100.69|99.59|100.7|99.6|100.71|99.61|100.6|99.5|246
1650884100000|2022-04-25 10:55:00|100.69|99.59|100.67|99.57|100.75|99.65|100.62|99.52|233
1650884400000|2022-04-25 11:00:00|100.68|99.58|100.7|99.6|100.74|99.64|100.63|99.53|217
1650884700000|2022-04-25 11:05:00|100.71|99.61|100.7|99.6|100.72|99.62|100.62|99.52|172
1650885000000|2022-04-25 11:10:00|100.69|99.59|100.67|99.57|100.76|99.66|100.57|99.47|216
1650885300000|2022-04-25 11:15:00|100.68|99.58|100.64|99.54|100.79|99.69|100.58|99.48|336
1650885600000|2022-04-25 11:20:00|100.63|99.53|101.71|100.61|101.73|100.63|100.63|99.53|455
1650885900000|2022-04-25 11:25:00|101.72|100.62|101.23|100.13|101.77|100.67|101.03|99.93|515
1650886200000|2022-04-25 11:30:00|101.22|100.12|101.42|100.32|101.53|100.43|101.22|100.12|470
1650886500000|2022-04-25 11:35:00|101.4|100.3|101.42|100.32|101.56|100.46|101.31|100.21|352
1650886800000|2022-04-25 11:40:00|101.4|100.3|101.76|100.66|101.76|100.66|101.33|100.23|336
1650887100000|2022-04-25 11:45:00|101.75|100.65|101.96|100.86|102.11|101.01|101.6|100.5|390
1650887400000|2022-04-25 11:50:00|101.95|100.85|102.28|101.18|102.28|101.18|101.89|100.79|292
1650887700000|2022-04-25 11:55:00|102.27|101.17|102.4|101.3|102.46|101.36|102.18|101.08|322
1650888000000|2022-04-25 12:00:00|102.41|101.31|102.29|101.19|102.45|101.35|102.18|101.08|386
1650888300000|2022-04-25 12:05:00|102.28|101.18|102.3|101.2|102.33|101.23|102.16|101.06|290
1650888600000|2022-04-25 12:10:00|102.29|101.19|102.14|101.04|102.32|101.22|102.11|101.01|241
1650888900000|2022-04-25 12:15:00|102.12|101.02|102.4|101.3|102.53|101.43|102.11|101.01|260
1650889200000|2022-04-25 12:20:00|102.41|101.31|102.77|101.67|102.84|101.74|102.36|101.26|341
1650889500000|2022-04-25 12:25:00|102.78|101.68|102.87|101.77|102.87|101.77|102.71|101.61|271
1650889800000|2022-04-25 12:30:00|102.88|101.78|102.63|101.53|102.91|101.81|102.57|101.47|273
1650890100000|2022-04-25 12:35:00|102.64|101.54|102.68|101.58|102.72|101.62|102.59|101.49|259
1650890400000|2022-04-25 12:40:00|102.69|101.59|102.58|101.48|102.78|101.68|102.58|101.48|319
1650890700000|2022-04-25 12:45:00|102.59|101.49|102.49|101.39|102.61|101.51|102.44|101.34|215
1650891000000|2022-04-25 12:50:00|102.48|101.38|102.34|101.24|102.49|101.39|102.32|101.22|183
1650891300000|2022-04-25 12:55:00|102.33|101.23|102.31|101.21|102.41|101.31|102.29|101.19|186
1650891600000|2022-04-25 13:00:00|102.32|101.22|102.23|101.13|102.37|101.27|102.23|101.13|233
1650891900000|2022-04-25 13:05:00|102.22|101.12|102.12|101.02|102.3|101.2|101.99|100.89|281
1650892200000|2022-04-25 13:10:00|102.14|101.04|102.34|101.24|102.35|101.25|102.13|101.03|256
1650892500000|2022-04-25 13:15:00|102.35|101.25|102.28|101.18|102.36|101.26|102.23|101.13|187
1650892800000|2022-04-25 13:20:00|102.29|101.19|102.3|101.2|102.39|101.29|102.26|101.16|219
1650893100000|2022-04-25 13:25:00|102.29|101.19|102.25|101.15|102.36|101.26|102.19|101.09|229
1650893400000|2022-04-25 13:30:00|102.24|101.14|101.75|100.65|102.25|101.15|101.62|100.52|407
1650893700000|2022-04-25 13:35:00|101.76|100.66|102.67|101.57|103.26|102.16|101.76|100.66|514
1650894000000|2022-04-25 13:40:00|102.66|101.56|102.28|101.18|102.91|101.81|102.28|101.18|465
1650894300000|2022-04-25 13:45:00|102.29|101.19|102.14|101.04|102.39|101.29|102|100.9|401
1650894600000|2022-04-25 13:50:00|102.24|101.14|102.21|101.11|102.65|101.55|102.15|101.05|305
1650894900000|2022-04-25 13:55:00|102.2|101.1|102.03|100.93|102.39|101.29|102.03|100.93|308
1650895200000|2022-04-25 14:00:00|102.04|100.94|101.81|100.71|102.04|100.94|101.74|100.64|317
1650895500000|2022-04-25 14:05:00|101.8|100.7|102.06|100.96|102.11|101.01|101.77|100.67|237
1650895800000|2022-04-25 14:10:00|102.07|100.97|101.81|100.71|102.17|101.07|101.72|100.62|318
1650896100000|2022-04-25 14:15:00|101.83|100.73|101.86|100.76|101.9|100.8|101.73|100.63|241
1650896400000|2022-04-25 14:20:00|101.87|100.77|101.96|100.86|101.99|100.89|101.55|100.45|339
1650896700000|2022-04-25 14:25:00|101.97|100.87|102.19|101.09|102.29|101.19|101.97|100.87|220
1650897000000|2022-04-25 14:30:00|102.2|101.1|102.99|101.89|103.04|101.94|102.2|101.1|367
1650897300000|2022-04-25 14:35:00|103|101.9|103.15|102.05|103.32|102.22|102.93|101.83|358
1650897600000|2022-04-25 14:40:00|103.16|102.06|102.91|101.81|103.16|102.06|102.79|101.69|332
1650897900000|2022-04-25 14:45:00|102.9|101.8|102.9|101.8|103.02|101.92|102.81|101.71|253
1650898200000|2022-04-25 14:50:00|102.92|101.82|102.74|101.64|102.93|101.83|102.52|101.42|265
1650898500000|2022-04-25 14:55:00|102.73|101.63|102.64|101.54|102.77|101.67|102.55|101.45|209
1650898800000|2022-04-25 15:00:00|102.65|101.55|102.83|101.73|102.84|101.74|102.5|101.4|303
1650899100000|2022-04-25 15:05:00|102.82|101.72|102.83|101.73|102.84|101.74|102.69|101.59|191
1650899400000|2022-04-25 15:10:00|102.82|101.72|102.92|101.82|103.25|102.15|102.75|101.65|307
1650899700000|2022-04-25 15:15:00|102.93|101.83|102.82|101.72|102.96|101.86|102.68|101.58|335
1650900000000|2022-04-25 15:20:00|102.81|101.71|102.94|101.84|103.04|101.94|102.81|101.71|337
1650900300000|2022-04-25 15:25:00|102.95|101.85|102.87|101.77|103.09|101.99|102.86|101.76|247
1650900600000|2022-04-25 15:30:00|102.88|101.78|102.85|101.75|102.94|101.84|102.73|101.63|281
1650900900000|2022-04-25 15:35:00|102.86|101.76|102.85|101.75|103.08|101.98|102.81|101.71|274
1650901200000|2022-04-25 15:40:00|102.84|101.74|102.71|101.61|102.92|101.82|102.69|101.59|228
1650901500000|2022-04-25 15:45:00|102.72|101.62|102.42|101.32|102.73|101.63|102.41|101.31|338
1650901800000|2022-04-25 15:50:00|102.41|101.31|102.43|101.33|102.52|101.42|102.37|101.27|292
1650902100000|2022-04-25 15:55:00|102.44|101.34|102.46|101.36|102.53|101.43|102.34|101.24|275
1650902400000|2022-04-25 16:00:00|102.45|101.35|102.56|101.46|102.56|101.46|102.35|101.25|284
1650902700000|2022-04-25 16:05:00|102.55|101.45|102.62|101.52|102.91|101.81|102.54|101.44|344
1650903000000|2022-04-25 16:10:00|102.63|101.53|103.13|102.03|103.13|102.03|102.6|101.5|338
1650903300000|2022-04-25 16:15:00|103.12|102.02|103.26|102.16|103.52|102.42|103.11|102.01|456
1650903600000|2022-04-25 16:20:00|103.27|102.17|103.45|102.35|103.53|102.43|103.27|102.17|462
1650903900000|2022-04-25 16:25:00|103.46|102.36|103.48|102.38|103.57|102.47|103.42|102.32|305
1650904200000|2022-04-25 16:30:00|103.49|102.39|103.54|102.44|103.6|102.5|103.33|102.23|296
1650904500000|2022-04-25 16:35:00|103.53|102.43|103.56|102.46|103.68|102.58|103.49|102.39|338
1650904800000|2022-04-25 16:40:00|103.55|102.45|103.67|102.57|103.88|102.78|103.45|102.35|428
1650905100000|2022-04-25 16:45:00|103.66|102.56|103.86|102.76|103.91|102.81|103.54|102.44|372
1650905400000|2022-04-25 16:50:00|103.87|102.77|103.85|102.75|103.93|102.83|103.73|102.63|359
1650905700000|2022-04-25 16:55:00|103.86|102.76|103.61|102.51|103.86|102.76|103.6|102.5|281
1650906000000|2022-04-25 17:00:00|103.62|102.52|103.66|102.56|103.72|102.62|103.53|102.43|306
1650906300000|2022-04-25 17:05:00|103.65|102.55|103.64|102.54|103.72|102.62|103.54|102.44|344
1650906600000|2022-04-25 17:10:00|103.63|102.53|103.73|102.63|103.88|102.78|103.62|102.52|341
1650906900000|2022-04-25 17:15:00|103.74|102.64|103.94|102.84|103.95|102.85|103.74|102.64|295
1650907200000|2022-04-25 17:20:00|103.95|102.85|103.99|102.89|104.02|102.92|103.9|102.8|276
1650907500000|2022-04-25 17:25:00|104.01|102.91|103.94|102.84|104.01|102.91|103.79|102.69|303
1650907800000|2022-04-25 17:30:00|103.92|102.82|103.65|102.55|103.96|102.86|103.62|102.52|403
1650908100000|2022-04-25 17:35:00|103.66|102.56|103.52|102.42|103.72|102.62|103.5|102.4|257
1650908400000|2022-04-25 17:40:00|103.53|102.43|103.62|102.52|103.67|102.57|103.53|102.43|227
1650908700000|2022-04-25 17:45:00|103.61|102.51|103.61|102.51|103.63|102.53|103.53|102.43|245
1650909000000|2022-04-25 17:50:00|103.62|102.52|103.61|102.51|103.66|102.56|103.53|102.43|303
1650909300000|2022-04-25 17:55:00|103.63|102.53|103.64|102.54|103.69|102.59|103.54|102.44|233
1650909600000|2022-04-25 18:00:00|103.65|102.55|103.41|102.31|103.67|102.57|103.39|102.29|267
1650909900000|2022-04-25 18:05:00|103.42|102.32|103.55|102.45|103.56|102.46|103.37|102.27|235
1650910200000|2022-04-25 18:10:00|103.56|102.46|103.43|102.33|103.58|102.48|103.35|102.25|245
1650910500000|2022-04-25 18:15:00|103.45|102.35|103.46|102.36|103.55|102.45|103.42|102.32|243
1650910800000|2022-04-25 18:20:00|103.45|102.35|103.46|102.36|103.59|102.49|103.44|102.34|230
1650911100000|2022-04-25 18:25:00|103.45|102.35|103.56|102.46|103.59|102.49|103.44|102.34|220
1650911400000|2022-04-25 18:30:00|103.57|102.47|103.64|102.54|103.66|102.56|103.56|102.46|239
1650911700000|2022-04-25 18:35:00|103.63|102.53|103.68|102.58|103.75|102.65|103.55|102.45|253
1650912000000|2022-04-25 18:40:00|103.67|102.57|103.74|102.64|103.79|102.69|103.66|102.56|294
1650912300000|2022-04-25 18:45:00|103.75|102.65|104.56|103.46|104.8|103.7|103.66|102.56|534
1650912600000|2022-04-25 18:50:00|104.57|103.47|104.82|103.72|104.84|103.74|104.36|103.26|469
1650912900000|2022-04-25 18:55:00|104.81|103.71|104.07|102.97|104.82|103.72|104.05|102.95|398
1650913200000|2022-04-25 19:00:00|104.06|102.96|103.94|102.84|104.13|103.03|103.86|102.76|391
1650913500000|2022-04-25 19:05:00|103.95|102.85|103.76|102.66|103.96|102.86|103.7|102.6|290
1650913800000|2022-04-25 19:10:00|103.75|102.65|103.64|102.54|103.78|102.68|103.62|102.52|345
1650914100000|2022-04-25 19:15:00|103.63|102.53|104.03|102.93|104.03|102.93|103.63|102.53|385
1650914400000|2022-04-25 19:20:00|104.02|102.92|104.26|103.16|104.47|103.37|104.01|102.91|435
1650914700000|2022-04-25 19:25:00|104.27|103.17|104.42|103.32|104.45|103.35|104.04|102.94|438
1650915000000|2022-04-25 19:30:00|104.41|103.31|104.64|103.54|104.8|103.7|104.26|103.16|532
1650915300000|2022-04-25 19:35:00|104.63|103.53|104.83|103.73|104.9|103.8|104.63|103.53|387
1650915600000|2022-04-25 19:40:00|104.84|103.74|104.74|103.64|104.87|103.77|104.58|103.48|409
1650915900000|2022-04-25 19:45:00|104.75|103.65|104.73|103.63|104.82|103.72|104.59|103.49|322
1650916200000|2022-04-25 19:50:00|104.72|103.62|104.82|103.72|104.85|103.75|104.61|103.51|284
1650916500000|2022-04-25 19:55:00|104.81|103.71|104.87|103.77|104.91|103.81|104.79|103.69|304
1650916800000|2022-04-25 20:00:00|104.86|103.76|104.98|103.88|105.05|103.95|104.86|103.76|192
1650917100000|2022-04-25 20:05:00|104.99|103.89|105.03|103.93|105.04|103.94|104.94|103.84|219
1650917400000|2022-04-25 20:10:00|105.02|103.92|104.86|103.76|105.03|103.93|104.85|103.75|277
1650917700000|2022-04-25 20:15:00|104.87|103.77|104.86|103.76|104.89|103.79|104.83|103.73|185
1650918000000|2022-04-25 20:20:00|104.85|103.75|104.76|103.66|104.97|103.87|104.75|103.65|198
1650918300000|2022-04-25 20:25:00|104.77|103.67|104.85|103.75|104.89|103.79|104.73|103.63|199
1650918600000|2022-04-25 20:30:00|104.84|103.74|104.86|103.76|104.91|103.81|104.74|103.64|228
1650918900000|2022-04-25 20:35:00|104.85|103.75|104.87|103.77|104.89|103.79|104.73|103.63|209
1650919200000|2022-04-25 20:40:00|104.85|103.75|104.86|103.76|104.96|103.86|104.8|103.7|216
1650919500000|2022-04-25 20:45:00|104.85|103.75|104.82|103.72|104.94|103.84|104.81|103.71|180
1650919800000|2022-04-25 20:50:00|104.81|103.71|104.8|103.7|104.88|103.78|104.75|103.65|233
1650920100000|2022-04-25 20:55:00|104.81|103.71|104.82|103.72|104.86|103.76|104.68|103.58|256
1650920400000|2022-04-25 21:00:00|104.81|103.71|104.79|103.69|104.84|103.74|104.78|103.68|127
1650920700000|2022-04-25 21:05:00|104.78|103.68|104.91|103.81|104.93|103.83|104.78|103.68|144
1650921000000|2022-04-25 21:10:00|104.92|103.82|105.01|103.91|105.06|103.96|104.91|103.81|119
1650921300000|2022-04-25 21:15:00|105.02|103.92|104.84|103.74|105.07|103.97|104.84|103.74|175
1650921600000|2022-04-25 21:20:00|104.83|103.73|104.79|103.69|104.83|103.73|104.78|103.68|148
1650921900000|2022-04-25 21:25:00|104.8|103.7|104.74|103.64|104.81|103.71|104.73|103.63|188
1650922200000|2022-04-25 21:30:00|104.73|103.63|104.76|103.66|104.76|103.66|104.72|103.62|101
1650922500000|2022-04-25 21:35:00|104.75|103.65|104.87|103.77|104.87|103.77|104.71|103.61|172
1650922800000|2022-04-25 21:40:00|104.86|103.76|104.87|103.77|104.89|103.79|104.85|103.75|157
1650923100000|2022-04-25 21:45:00|104.86|103.76|104.95|103.85|104.99|103.89|104.86|103.76|197
1650923400000|2022-04-25 21:50:00|104.94|103.84|105.12|104.02|105.12|104.02|104.94|103.84|203
1650923700000|2022-04-25 21:55:00|105.11|104.01|105.16|104.06|105.17|104.07|105.08|103.98|205
1650924000000|2022-04-25 22:00:00|105.15|104.05|105.05|103.95|105.2|104.1|105.04|103.94|263
1650924300000|2022-04-25 22:05:00|105.04|103.94|104.89|103.79|105.04|103.94|104.86|103.76|206
1650924600000|2022-04-25 22:10:00|104.88|103.78|104.93|103.83|104.97|103.87|104.82|103.72|212
1650924900000|2022-04-25 22:15:00|104.94|103.84|104.85|103.75|104.94|103.84|104.84|103.74|221
1650925200000|2022-04-25 22:20:00|104.84|103.74|104.74|103.64|104.88|103.78|104.69|103.59|152
1650925500000|2022-04-25 22:25:00|104.75|103.65|104.89|103.79|104.9|103.8|104.75|103.65|211
1650925800000|2022-04-25 22:30:00|104.88|103.78|104.85|103.75|104.93|103.83|104.84|103.74|190
1650926100000|2022-04-25 22:35:00|104.86|103.76|104.86|103.76|104.95|103.85|104.85|103.75|210
1650926400000|2022-04-25 22:40:00|104.88|103.78|105.02|103.92|105.03|103.93|104.87|103.77|164
1650926700000|2022-04-25 22:45:00|105.01|103.91|105|103.9|105.43|104.33|105|103.9|333
1650927000000|2022-04-25 22:50:00|105.01|103.91|104.99|103.89|105.09|103.99|104.82|103.72|254
1650927300000|2022-04-25 22:55:00|105|103.9|105.16|104.06|105.17|104.07|104.99|103.89|221
1650927600000|2022-04-25 23:00:00|105.17|104.07|105.24|104.14|105.26|104.16|105.16|104.06|224
1650927900000|2022-04-25 23:05:00|105.25|104.15|105.14|104.04|105.25|104.15|105.02|103.92|201
1650928200000|2022-04-25 23:10:00|105.13|104.03|105.22|104.12|105.23|104.13|105.09|103.99|170
1650928500000|2022-04-25 23:15:00|105.23|104.13|105.31|104.21|105.42|104.32|105.21|104.11|343
1650928800000|2022-04-25 23:20:00|105.32|104.22|105.31|104.21|105.38|104.28|105.29|104.19|203
1650929100000|2022-04-25 23:25:00|105.32|104.22|105.17|104.07|105.32|104.22|105.15|104.05|267
1650929400000|2022-04-25 23:30:00|105.16|104.06|105.24|104.14|105.27|104.17|105.15|104.05|269
1650929700000|2022-04-25 23:35:00|105.25|104.15|105.32|104.22|105.33|104.23|105.25|104.15|155
1650930000000|2022-04-25 23:40:00|105.33|104.23|105.21|104.11|105.39|104.29|105.19|104.09|216
1650930300000|2022-04-25 23:45:00|105.2|104.1|105.29|104.19|105.3|104.2|105.2|104.1|247
1650930600000|2022-04-25 23:50:00|105.3|104.2|105.26|104.16|105.35|104.25|105.25|104.15|202
1650930900000|2022-04-25 23:55:00|105.25|104.15|105.12|104.02|105.27|104.17|105.09|103.99|179
1650931200000|2022-04-26 00:00:00|105.11|104.01|105.25|104.15|105.47|104.37|105.1|104|293
1650931500000|2022-04-26 00:05:00|105.26|104.16|105.15|104.05|105.39|104.29|105.13|104.03|264
1650931800000|2022-04-26 00:10:00|105.14|104.04|105.09|103.99|105.19|104.09|105.09|103.99|157
1650932100000|2022-04-26 00:15:00|105.1|104|104.91|103.81|105.12|104.02|104.9|103.8|199
1650932400000|2022-04-26 00:20:00|104.92|103.82|105.11|104.01|105.13|104.03|104.9|103.8|171
1650932700000|2022-04-26 00:25:00|105.12|104.02|105.31|104.21|105.34|104.24|105.12|104.02|194
1650933000000|2022-04-26 00:30:00|105.32|104.22|105.44|104.34|105.5|104.4|105.24|104.14|174
1650933300000|2022-04-26 00:35:00|105.45|104.35|105.92|104.82|105.94|104.84|105.44|104.34|338
1650933600000|2022-04-26 00:40:00|105.93|104.83|105.69|104.59|105.94|104.84|105.69|104.59|316
1650933900000|2022-04-26 00:45:00|105.7|104.6|105.66|104.56|105.77|104.67|105.65|104.55|209
1650934200000|2022-04-26 00:50:00|105.67|104.57|105.51|104.41|105.71|104.61|105.49|104.39|236
1650934500000|2022-04-26 00:55:00|105.5|104.4|105.42|104.32|105.51|104.41|105.41|104.31|186
1650934800000|2022-04-26 01:00:00|105.43|104.33|105.43|104.33|105.45|104.35|105.34|104.24|187
1650935100000|2022-04-26 01:05:00|105.44|104.34|105.41|104.31|105.48|104.38|105.39|104.29|153
1650935400000|2022-04-26 01:10:00|105.4|104.3|105.42|104.32|105.44|104.34|105.38|104.28|164
1650935700000|2022-04-26 01:15:00|105.41|104.31|105.52|104.42|105.56|104.46|105.38|104.28|266
1650936000000|2022-04-26 01:20:00|105.53|104.43|105.5|104.4|105.64|104.54|105.48|104.38|268
1650936300000|2022-04-26 01:25:00|105.51|104.41|105.4|104.3|105.55|104.45|105.4|104.3|117
1650936600000|2022-04-26 01:30:00|105.41|104.31|105.34|104.24|105.5|104.4|105.32|104.22|198
1650936900000|2022-04-26 01:35:00|105.35|104.25|105.03|103.93|105.38|104.28|105.01|103.91|252
1650937200000|2022-04-26 01:40:00|105.04|103.94|105.31|104.21|105.33|104.23|105.03|103.93|235
1650937500000|2022-04-26 01:45:00|105.32|104.22|105.34|104.24|105.46|104.36|105.3|104.2|131
1650937800000|2022-04-26 01:50:00|105.33|104.23|105.08|103.98|105.37|104.27|105.05|103.95|284
1650938100000|2022-04-26 01:55:00|105.09|103.99|105.13|104.03|105.24|104.14|105.08|103.98|116
1650938400000|2022-04-26 02:00:00|105.14|104.04|105.23|104.13|105.34|104.24|105.14|104.04|196
1650938700000|2022-04-26 02:05:00|105.22|104.12|105.22|104.12|105.35|104.25|105.18|104.08|173
1650939000000|2022-04-26 02:10:00|105.24|104.14|105.19|104.09|105.29|104.19|105.18|104.08|254
1650939300000|2022-04-26 02:15:00|105.25|104.15|105.29|104.19|105.36|104.26|105.25|104.15|137
1650939600000|2022-04-26 02:20:00|105.3|104.2|105.39|104.29|105.52|104.42|105.29|104.19|143
1650939900000|2022-04-26 02:25:00|105.4|104.3|105.43|104.33|105.47|104.37|105.39|104.29|170
1650940200000|2022-04-26 02:30:00|105.42|104.32|105.32|104.22|105.51|104.41|105.32|104.22|148
1650940500000|2022-04-26 02:35:00|105.33|104.23|105.1|104|105.34|104.24|105.07|103.97|265
1650940800000|2022-04-26 02:40:00|105.09|103.99|105.03|103.93|105.15|104.05|104.98|103.88|234
1650941100000|2022-04-26 02:45:00|105.02|103.92|105.19|104.09|105.23|104.13|104.99|103.89|205
1650941400000|2022-04-26 02:50:00|105.18|104.08|105.2|104.1|105.23|104.13|105.13|104.03|200
1650941700000|2022-04-26 02:55:00|105.22|104.12|105.38|104.28|105.42|104.32|105.21|104.11|189
1650942000000|2022-04-26 03:00:00|105.39|104.29|105.29|104.19|105.42|104.32|105.22|104.12|213
1650942300000|2022-04-26 03:05:00|105.3|104.2|105.31|104.21|105.42|104.32|105.28|104.18|181
1650942600000|2022-04-26 03:10:00|105.32|104.22|105.41|104.31|105.43|104.33|105.27|104.17|172
1650942900000|2022-04-26 03:15:00|105.42|104.32|105.4|104.3|105.43|104.33|105.37|104.27|250
1650943200000|2022-04-26 03:20:00|105.41|104.31|105.3|104.2|105.41|104.31|105.27|104.17|122
1650943500000|2022-04-26 03:25:00|105.29|104.19|105.36|104.26|105.41|104.31|105.27|104.17|139
1650943800000|2022-04-26 03:30:00|105.35|104.25|105.26|104.16|105.37|104.27|105.24|104.14|265
1650944100000|2022-04-26 03:35:00|105.25|104.15|105.11|104.01|105.26|104.16|105.1|104|296
1650944400000|2022-04-26 03:40:00|105.1|104|105.09|103.99|105.14|104.04|105.02|103.92|221
1650944700000|2022-04-26 03:45:00|105.08|103.98|105.12|104.02|105.14|104.04|105.07|103.97|177
1650945000000|2022-04-26 03:50:00|105.13|104.03|105.02|103.92|105.16|104.06|105|103.9|179
1650945300000|2022-04-26 03:55:00|105.01|103.91|105.02|103.92|105.1|104|104.97|103.87|201
1650945600000|2022-04-26 04:00:00|105.01|103.91|105.11|104.01|105.24|104.14|105.01|103.91|288
1650945900000|2022-04-26 04:05:00|105.12|104.02|105.25|104.15|105.26|104.16|105.11|104.01|223
1650946200000|2022-04-26 04:10:00|105.26|104.16|105.12|104.02|105.26|104.16|105.12|104.02|193
1650946500000|2022-04-26 04:15:00|105.13|104.03|105.04|103.94|105.19|104.09|105.02|103.92|273
1650946800000|2022-04-26 04:20:00|105.03|103.93|105.1|104|105.12|104.02|105.03|103.93|176
1650947100000|2022-04-26 04:25:00|105.11|104.01|105.09|103.99|105.2|104.1|105.09|103.99|177
1650947400000|2022-04-26 04:30:00|105.1|104|105.19|104.09|105.23|104.13|105.1|104|210
1650947700000|2022-04-26 04:35:00|105.18|104.08|105.22|104.12|105.41|104.31|105.18|104.08|178
1650948000000|2022-04-26 04:40:00|105.23|104.13|105.18|104.08|105.29|104.19|105.17|104.07|157
1650948300000|2022-04-26 04:45:00|105.17|104.07|105.22|104.12|105.23|104.13|105.16|104.06|166
1650948600000|2022-04-26 04:50:00|105.21|104.11|105.18|104.08|105.21|104.11|105.13|104.03|189
1650948900000|2022-04-26 04:55:00|105.17|104.07|105.03|103.93|105.18|104.08|105.02|103.92|187
1650949200000|2022-04-26 05:00:00|105.04|103.94|105.2|104.1|105.24|104.14|105.03|103.93|185
1650949500000|2022-04-26 05:05:00|105.18|104.08|105.35|104.25|105.36|104.26|105.17|104.07|294
1650949800000|2022-04-26 05:10:00|105.36|104.26|105.34|104.24|105.44|104.34|105.31|104.21|225
1650950100000|2022-04-26 05:15:00|105.36|104.26|105.15|104.05|105.36|104.26|105.13|104.03|221
1650950400000|2022-04-26 05:20:00|105.16|104.06|105.33|104.23|105.34|104.24|104.92|103.82|289
1650950700000|2022-04-26 05:25:00|105.34|104.24|105.38|104.28|105.46|104.36|105.3|104.2|223
1650951000000|2022-04-26 05:30:00|105.37|104.27|105.23|104.13|105.51|104.41|105.2|104.1|230
1650951300000|2022-04-26 05:35:00|105.24|104.14|104.86|103.76|105.25|104.15|104.63|103.53|396
1650951600000|2022-04-26 05:40:00|104.85|103.75|105.21|104.11|105.21|104.11|104.85|103.75|184
1650951900000|2022-04-26 05:45:00|105.22|104.12|105.27|104.17|105.27|104.17|105.18|104.08|171
1650952200000|2022-04-26 05:50:00|105.26|104.16|105.1|104|105.36|104.26|105.07|103.97|216
1650952500000|2022-04-26 05:55:00|105.09|103.99|105.1|104|105.15|104.05|105.08|103.98|156
1650952800000|2022-04-26 06:00:00|105.11|104.01|105.1|104|105.23|104.13|104.99|103.89|216
1650953100000|2022-04-26 06:05:00|105.09|103.99|105|103.9|105.1|104|104.96|103.86|213
1650953400000|2022-04-26 06:10:00|104.99|103.89|104.98|103.88|105.04|103.94|104.96|103.86|142
1650953700000|2022-04-26 06:15:00|104.99|103.89|104.82|103.72|105.01|103.91|104.79|103.69|217
1650954000000|2022-04-26 06:20:00|104.81|103.71|104.72|103.62|104.84|103.74|104.63|103.53|204
1650954300000|2022-04-26 06:25:00|104.71|103.61|104.63|103.53|104.72|103.62|104.53|103.43|195
1650954600000|2022-04-26 06:30:00|104.62|103.52|104.66|103.56|104.72|103.62|104.61|103.51|151
1650954900000|2022-04-26 06:35:00|104.68|103.58|104.4|103.3|104.7|103.6|104.38|103.28|245
1650955200000|2022-04-26 06:40:00|104.39|103.29|104.44|103.34|104.47|103.37|104.39|103.29|259
1650955500000|2022-04-26 06:45:00|104.43|103.33|104.49|103.39|104.53|103.43|104.41|103.31|166
1650955800000|2022-04-26 06:50:00|104.47|103.37|104.39|103.29|104.57|103.47|104.32|103.22|181
1650956100000|2022-04-26 06:55:00|104.41|103.31|104.62|103.52|104.63|103.53|104.3|103.2|154
1650956400000|2022-04-26 07:00:00|104.63|103.53|104.45|103.35|104.63|103.53|104.44|103.34|358
1650956700000|2022-04-26 07:05:00|104.44|103.34|104.53|103.43|104.55|103.45|104.05|102.95|412
1650957000000|2022-04-26 07:10:00|104.52|103.42|104.82|103.72|104.84|103.74|104.41|103.31|265
1650957300000|2022-04-26 07:15:00|104.8|103.7|104.6|103.5|104.98|103.88|104.58|103.48|387
1650957600000|2022-04-26 07:20:00|104.59|103.49|104.51|103.41|104.6|103.5|104.22|103.12|340
1650957900000|2022-04-26 07:25:00|104.5|103.4|104.54|103.44|104.62|103.52|104.32|103.22|202
1650958200000|2022-04-26 07:30:00|104.55|103.45|104.73|103.63|104.75|103.65|104.52|103.42|160
1650958500000|2022-04-26 07:35:00|104.72|103.62|104.73|103.63|104.76|103.66|104.7|103.6|137
1650958800000|2022-04-26 07:40:00|104.74|103.64|104.86|103.76|104.86|103.76|104.72|103.62|165
1650959100000|2022-04-26 07:45:00|104.85|103.75|104.8|103.7|104.85|103.75|104.72|103.62|146
1650959400000|2022-04-26 07:50:00|104.81|103.71|104.67|103.57|104.82|103.72|104.67|103.57|124
1650959700000|2022-04-26 07:55:00|104.68|103.58|104.61|103.51|104.71|103.61|104.56|103.46|224
1650960000000|2022-04-26 08:00:00|104.6|103.5|104.48|103.38|104.61|103.51|104.46|103.36|272
1650960300000|2022-04-26 08:05:00|104.49|103.39|104.72|103.62|104.8|103.7|104.42|103.32|209
1650960600000|2022-04-26 08:10:00|104.71|103.61|104.88|103.78|104.9|103.8|104.61|103.51|256
1650960900000|2022-04-26 08:15:00|104.89|103.79|104.94|103.84|104.99|103.89|104.83|103.73|184
1650961200000|2022-04-26 08:20:00|104.95|103.85|105.2|104.1|105.46|104.36|104.91|103.81|307
1650961500000|2022-04-26 08:25:00|105.19|104.09|104.83|103.73|105.21|104.11|104.81|103.71|346
1650961800000|2022-04-26 08:30:00|104.84|103.74|104.86|103.76|104.86|103.76|104.69|103.59|277
1650962100000|2022-04-26 08:35:00|104.85|103.75|104.71|103.61|104.87|103.77|104.61|103.51|297
1650962400000|2022-04-26 08:40:00|104.73|103.63|104.81|103.71|104.83|103.73|104.68|103.58|176
1650962700000|2022-04-26 08:45:00|104.82|103.72|104.83|103.73|104.93|103.83|104.8|103.7|193
1650963000000|2022-04-26 08:50:00|104.82|103.72|104.91|103.81|104.92|103.82|104.69|103.59|280
1650963300000|2022-04-26 08:55:00|104.9|103.8|105|103.9|105.02|103.92|104.9|103.8|151
1650963600000|2022-04-26 09:00:00|104.98|103.88|104.9|103.8|105.01|103.91|104.88|103.78|189
1650963900000|2022-04-26 09:05:00|104.89|103.79|104.84|103.74|104.9|103.8|104.74|103.64|179
1650964200000|2022-04-26 09:10:00|104.83|103.73|104.9|103.8|104.94|103.84|104.79|103.69|165
1650964500000|2022-04-26 09:15:00|104.92|103.82|104.96|103.86|104.96|103.86|104.87|103.77|80
1650964800000|2022-04-26 09:20:00|104.95|103.85|104.81|103.71|104.96|103.86|104.74|103.64|210
1650965100000|2022-04-26 09:25:00|104.82|103.72|104.95|103.85|104.95|103.85|104.79|103.69|163
1650965400000|2022-04-26 09:30:00|104.96|103.86|105.11|104.01|105.12|104.02|104.87|103.77|210
1650965700000|2022-04-26 09:35:00|105.1|104|105.07|103.97|105.11|104.01|105.01|103.91|227
1650966000000|2022-04-26 09:40:00|105.06|103.96|104.7|103.6|105.07|103.97|104.65|103.55|225
1650966300000|2022-04-26 09:45:00|104.71|103.61|104.89|103.79|104.92|103.82|104.51|103.41|283
1650966600000|2022-04-26 09:50:00|104.9|103.8|104.88|103.78|104.93|103.83|104.77|103.67|203
1650966900000|2022-04-26 09:55:00|104.87|103.77|104.99|103.89|105.01|103.91|104.81|103.71|223
1650967200000|2022-04-26 10:00:00|104.98|103.88|105.22|104.12|105.22|104.12|104.98|103.88|239
1650967500000|2022-04-26 10:05:00|105.21|104.11|105.09|103.99|105.23|104.13|105.03|103.93|225
1650967800000|2022-04-26 10:10:00|105.1|104|105.13|104.03|105.23|104.13|104.95|103.85|225
1650968100000|2022-04-26 10:15:00|105.12|104.02|105.14|104.04|105.18|104.08|105.06|103.96|316
1650968400000|2022-04-26 10:20:00|105.13|104.03|105.19|104.09|105.25|104.15|105.11|104.01|284
1650968700000|2022-04-26 10:25:00|105.2|104.1|105.24|104.14|105.26|104.16|105.19|104.09|198
1650969000000|2022-04-26 10:30:00|105.23|104.13|105.23|104.13|105.25|104.15|105.19|104.09|230
1650969300000|2022-04-26 10:35:00|105.24|104.14|105.2|104.1|105.25|104.15|105.15|104.05|130
1650969600000|2022-04-26 10:40:00|105.19|104.09|105.2|104.1|105.23|104.13|105.17|104.07|145
1650969900000|2022-04-26 10:45:00|105.19|104.09|105.05|103.95|105.21|104.11|105.05|103.95|158
1650970200000|2022-04-26 10:50:00|105.04|103.94|105.05|103.95|105.11|104.01|105.03|103.93|116
1650970500000|2022-04-26 10:55:00|105.07|103.97|105.03|103.93|105.14|104.04|105.03|103.93|196
1650970800000|2022-04-26 11:00:00|105.04|103.94|104.92|103.82|105.08|103.98|104.91|103.81|225
1650971100000|2022-04-26 11:05:00|104.91|103.81|104.53|103.43|104.96|103.86|104.52|103.42|300
1650971400000|2022-04-26 11:10:00|104.52|103.42|105.17|104.07|105.29|104.19|104.52|103.42|352
1650971700000|2022-04-26 11:15:00|105.19|104.09|105.21|104.11|105.22|104.12|105.08|103.98|239
1650972000000|2022-04-26 11:20:00|105.2|104.1|105.43|104.33|105.44|104.34|105.16|104.06|310
1650972300000|2022-04-26 11:25:00|105.42|104.32|105.3|104.2|105.43|104.33|105.18|104.08|173
1650972600000|2022-04-26 11:30:00|105.31|104.21|105.11|104.01|105.31|104.21|105.08|103.98|211
1650972900000|2022-04-26 11:35:00|105.12|104.02|105.01|103.91|105.13|104.03|105|103.9|263
1650973200000|2022-04-26 11:40:00|105|103.9|105|103.9|105.03|103.93|104.89|103.79|200
1650973500000|2022-04-26 11:45:00|104.97|103.87|105.03|103.93|105.24|104.14|104.9|103.8|355
1650973800000|2022-04-26 11:50:00|105.04|103.94|104.93|103.83|105.25|104.15|104.92|103.82|262
1650974100000|2022-04-26 11:55:00|104.91|103.81|104.95|103.85|105.01|103.91|104.79|103.69|280
1650974400000|2022-04-26 12:00:00|104.96|103.86|104.83|103.73|105|103.9|104.83|103.73|227
1650974700000|2022-04-26 12:05:00|104.84|103.74|105.01|103.91|105.01|103.91|104.78|103.68|188
1650975000000|2022-04-26 12:10:00|105.02|103.92|104.95|103.85|105.1|104|104.92|103.82|261
1650975300000|2022-04-26 12:15:00|104.94|103.84|104.92|103.82|104.97|103.87|104.85|103.75|195
1650975600000|2022-04-26 12:20:00|104.93|103.83|104.91|103.81|104.94|103.84|104.88|103.78|132
1650975900000|2022-04-26 12:25:00|104.9|103.8|105|103.9|105.05|103.95|104.88|103.78|235
1650976200000|2022-04-26 12:30:00|105.01|103.91|105.13|104.03|105.2|104.1|104.99|103.89|189
1650976500000|2022-04-26 12:35:00|105.14|104.04|104.89|103.79|105.14|104.04|104.85|103.75|199
1650976800000|2022-04-26 12:40:00|104.88|103.78|104.61|103.51|104.88|103.78|104.58|103.48|233
1650977100000|2022-04-26 12:45:00|104.6|103.5|104.49|103.39|104.61|103.51|104.19|103.09|347
1650977400000|2022-04-26 12:50:00|104.5|103.4|104.02|102.92|104.52|103.42|103.71|102.61|337
1650977700000|2022-04-26 12:55:00|104.01|102.91|103.91|102.81|104.15|103.05|103.9|102.8|281
1650978000000|2022-04-26 13:00:00|103.9|102.8|104.11|103.01|104.12|103.02|103.88|102.78|280
1650978300000|2022-04-26 13:05:00|104.12|103.02|104.12|103.02|104.25|103.15|104.09|102.99|200
1650978600000|2022-04-26 13:10:00|104.11|103.01|104.17|103.07|104.23|103.13|103.98|102.88|270
1650978900000|2022-04-26 13:15:00|104.18|103.08|103.94|102.84|104.29|103.19|103.92|102.82|244
1650979200000|2022-04-26 13:20:00|103.96|102.86|103.61|102.51|104.09|102.99|103.52|102.42|379
1650979500000|2022-04-26 13:25:00|103.6|102.5|103.71|102.61|103.87|102.77|103.54|102.44|331
1650979800000|2022-04-26 13:30:00|103.7|102.6|103.5|102.4|103.82|102.72|103.5|102.4|357
1650980100000|2022-04-26 13:35:00|103.51|102.41|103.36|102.26|103.58|102.48|103.25|102.15|301
1650980400000|2022-04-26 13:40:00|103.35|102.25|103.3|102.2|103.44|102.34|103.19|102.09|335
1650980700000|2022-04-26 13:45:00|103.29|102.19|103.23|102.13|103.52|102.42|103.23|102.13|356
1650981000000|2022-04-26 13:50:00|103.25|102.15|103.1|102|103.32|102.22|103.08|101.98|250
1650981300000|2022-04-26 13:55:00|103.09|101.99|102.72|101.62|103.14|102.04|102.66|101.56|307
1650981600000|2022-04-26 14:00:00|102.71|101.61|102.55|101.45|102.75|101.65|102.23|101.13|412
1650981900000|2022-04-26 14:05:00|102.56|101.46|102.39|101.29|102.79|101.69|102.21|101.11|436
1650982200000|2022-04-26 14:10:00|102.38|101.28|102.42|101.32|102.57|101.47|102.24|101.14|301
1650982500000|2022-04-26 14:15:00|102.43|101.33|101.71|100.61|102.44|101.34|101.54|100.44|375
1650982800000|2022-04-26 14:20:00|101.7|100.6|101.97|100.87|102.16|101.06|101.7|100.6|376
1650983100000|2022-04-26 14:25:00|101.99|100.89|102.26|101.16|102.26|101.16|101.98|100.88|273
1650983400000|2022-04-26 14:30:00|102.27|101.17|102.01|100.91|102.27|101.17|102.01|100.91|280
1650983700000|2022-04-26 14:35:00|102.02|100.92|101.88|100.78|102.17|101.07|101.8|100.7|350
1650984000000|2022-04-26 14:40:00|101.9|100.8|101.71|100.61|102.02|100.92|101.63|100.53|392
1650984300000|2022-04-26 14:45:00|101.7|100.6|101.9|100.8|101.93|100.83|101.69|100.59|429
1650984600000|2022-04-26 14:50:00|101.91|100.81|101.58|100.48|101.92|100.82|101.55|100.45|349
1650984900000|2022-04-26 14:55:00|101.59|100.49|101.56|100.46|101.79|100.69|101.44|100.34|439
1650985200000|2022-04-26 15:00:00|101.55|100.45|101.61|100.51|101.66|100.56|101.09|99.99|480
1650985500000|2022-04-26 15:05:00|101.62|100.52|101.61|100.51|101.65|100.55|101.23|100.13|441
1650985800000|2022-04-26 15:10:00|101.6|100.5|101.83|100.73|101.91|100.81|101.59|100.49|364
1650986100000|2022-04-26 15:15:00|101.81|100.71|101.35|100.25|101.83|100.73|101.32|100.22|431
1650986400000|2022-04-26 15:20:00|101.36|100.26|101.64|100.54|101.76|100.66|101.31|100.21|450
1650986700000|2022-04-26 15:25:00|101.63|100.53|101.58|100.48|101.78|100.68|101.53|100.43|404
1650987000000|2022-04-26 15:30:00|101.59|100.49|101.55|100.45|101.77|100.67|101.38|100.28|388
1650987300000|2022-04-26 15:35:00|101.52|100.42|101.4|100.3|101.57|100.47|101.31|100.21|352
1650987600000|2022-04-26 15:40:00|101.39|100.29|101.28|100.18|101.42|100.32|100.93|99.83|420
1650987900000|2022-04-26 15:45:00|101.27|100.17|101.33|100.23|101.54|100.44|101.17|100.07|357
1650988200000|2022-04-26 15:50:00|101.32|100.22|101.25|100.15|101.54|100.44|101.22|100.12|356
1650988500000|2022-04-26 15:55:00|101.26|100.16|100.95|99.85|101.41|100.31|100.74|99.64|588
1650988800000|2022-04-26 16:00:00|100.94|99.84|100.88|99.78|101.19|100.09|100.34|99.24|576
1650989100000|2022-04-26 16:05:00|100.89|99.79|101.62|100.52|101.63|100.53|100.79|99.69|499
1650989400000|2022-04-26 16:10:00|101.59|100.49|101.41|100.31|101.61|100.51|101.33|100.23|385
1650989700000|2022-04-26 16:15:00|101.42|100.32|101.49|100.39|101.49|100.39|101.06|99.96|457
1650990000000|2022-04-26 16:20:00|101.48|100.38|101.83|100.73|102|100.9|101.48|100.38|439
1650990300000|2022-04-26 16:25:00|101.84|100.74|101.82|100.72|101.96|100.86|101.68|100.58|380
1650990600000|2022-04-26 16:30:00|101.81|100.71|101.31|100.21|101.83|100.73|101.3|100.2|365
1650990900000|2022-04-26 16:35:00|101.32|100.22|101.19|100.09|101.52|100.42|101.1|100|373
1650991200000|2022-04-26 16:40:00|101.2|100.1|101.22|100.12|101.39|100.29|101.08|99.98|383
1650991500000|2022-04-26 16:45:00|101.23|100.13|101.2|100.1|101.34|100.24|101.07|99.97|408
1650991800000|2022-04-26 16:50:00|101.21|100.11|101.44|100.34|101.45|100.35|101.18|100.08|364
1650992100000|2022-04-26 16:55:00|101.43|100.33|101.54|100.44|101.7|100.6|101.3|100.2|381
1650992400000|2022-04-26 17:00:00|101.55|100.45|101.3|100.2|101.55|100.45|101.23|100.13|362
1650992700000|2022-04-26 17:05:00|101.29|100.19|101.12|100.02|101.31|100.21|101.07|99.97|270
1650993000000|2022-04-26 17:10:00|101.13|100.03|101.01|99.91|101.23|100.13|100.93|99.83|319
1650993300000|2022-04-26 17:15:00|101.03|99.93|100.83|99.73|101.23|100.13|100.8|99.7|411
1650993600000|2022-04-26 17:20:00|100.84|99.74|100.49|99.39|100.92|99.82|100.31|99.21|527
1650993900000|2022-04-26 17:25:00|100.48|99.38|100.82|99.72|100.9|99.8|100.48|99.38|443
1650994200000|2022-04-26 17:30:00|100.81|99.71|100.65|99.55|100.93|99.83|100.62|99.52|360
1650994500000|2022-04-26 17:35:00|100.64|99.54|100.59|99.49|100.66|99.56|100.51|99.41|316
1650994800000|2022-04-26 17:40:00|100.58|99.48|100.91|99.81|101.02|99.92|100.58|99.48|424
1650995100000|2022-04-26 17:45:00|100.92|99.82|100.91|99.81|100.92|99.82|100.74|99.64|357
1650995400000|2022-04-26 17:50:00|100.92|99.82|100.99|99.89|101.12|100.02|100.82|99.72|281
1650995700000|2022-04-26 17:55:00|100.97|99.87|101.06|99.96|101.07|99.97|100.84|99.74|330
1650996000000|2022-04-26 18:00:00|101.05|99.95|100.56|99.46|101.05|99.95|100.55|99.45|342
1650996300000|2022-04-26 18:05:00|100.55|99.45|100.6|99.5|100.71|99.61|100.4|99.3|365
1650996600000|2022-04-26 18:10:00|100.59|99.49|100.88|99.78|100.89|99.79|100.54|99.44|298
1650996900000|2022-04-26 18:15:00|100.87|99.77|100.79|99.69|100.95|99.85|100.72|99.62|359
1650997200000|2022-04-26 18:20:00|100.8|99.7|100.83|99.73|100.92|99.82|100.71|99.61|297
1650997500000|2022-04-26 18:25:00|100.82|99.72|100.84|99.74|100.91|99.81|100.75|99.65|294
1650997800000|2022-04-26 18:30:00|100.83|99.73|100.89|99.79|100.92|99.82|100.72|99.62|345
1650998100000|2022-04-26 18:35:00|100.91|99.81|100.79|99.69|100.91|99.81|100.73|99.63|339
1650998400000|2022-04-26 18:40:00|100.8|99.7|100.58|99.48|100.8|99.7|100.48|99.38|275
1650998700000|2022-04-26 18:45:00|100.57|99.47|100.63|99.53|100.69|99.59|100.57|99.47|241
1650999000000|2022-04-26 18:50:00|100.62|99.52|100.59|99.49|100.64|99.54|100.54|99.44|210
1650999300000|2022-04-26 18:55:00|100.6|99.5|100.7|99.6|100.72|99.62|100.58|99.48|245
1650999600000|2022-04-26 19:00:00|100.71|99.61|100.52|99.42|100.72|99.62|100.5|99.4|251
1650999900000|2022-04-26 19:05:00|100.51|99.41|100.89|99.79|100.94|99.84|100.5|99.4|241
1651000200000|2022-04-26 19:10:00|100.9|99.8|100.92|99.82|101.02|99.92|100.84|99.74|307
1651000500000|2022-04-26 19:15:00|100.91|99.81|100.22|99.12|100.93|99.83|100.06|98.96|421
1651000800000|2022-04-26 19:20:00|100.23|99.13|100.42|99.32|100.43|99.33|100.22|99.12|305
1651001100000|2022-04-26 19:25:00|100.41|99.31|100.1|99|100.41|99.31|100.02|98.92|337
1651001400000|2022-04-26 19:30:00|100.11|99.01|99.55|98.45|100.22|99.12|99.33|98.23|442
1651001700000|2022-04-26 19:35:00|99.58|98.48|100.26|99.16|100.26|99.16|99.41|98.31|573
1651002000000|2022-04-26 19:40:00|100.28|99.18|100.43|99.33|100.45|99.35|99.96|98.86|407
1651002300000|2022-04-26 19:45:00|100.42|99.32|100.38|99.28|100.59|99.49|100.3|99.2|398
1651002600000|2022-04-26 19:50:00|100.37|99.27|100.65|99.55|100.73|99.63|100.29|99.19|473
1651002900000|2022-04-26 19:55:00|100.64|99.54|100.62|99.52|100.82|99.72|100.59|99.49|379
1651003200000|2022-04-26 20:00:00|100.63|99.53|100.46|99.36|100.84|99.74|100.33|99.23|569
1651003500000|2022-04-26 20:05:00|100.45|99.35|99.97|98.87|100.5|99.4|99.89|98.79|442
1651003800000|2022-04-26 20:10:00|99.95|98.85|99.22|98.12|100|98.9|99.12|98.02|426
1651004100000|2022-04-26 20:15:00|99.21|98.11|99.48|98.38|99.51|98.41|99.18|98.08|489
1651004400000|2022-04-26 20:20:00|99.5|98.4|99.57|98.47|99.59|98.49|99.36|98.26|417
1651004700000|2022-04-26 20:25:00|99.58|98.48|99.53|98.43|99.62|98.52|99.37|98.27|340
1651005000000|2022-04-26 20:30:00|99.52|98.42|99.79|98.69|99.82|98.72|99.48|98.38|309
1651005300000|2022-04-26 20:35:00|99.78|98.68|99.97|98.87|100.06|98.96|99.78|98.68|316
1651005600000|2022-04-26 20:40:00|99.98|98.88|99.92|98.82|100.03|98.93|99.73|98.63|244
1651005900000|2022-04-26 20:45:00|99.91|98.81|99.61|98.51|99.91|98.81|99.6|98.5|262
1651006200000|2022-04-26 20:50:00|99.6|98.5|99.45|98.35|99.66|98.56|99.34|98.24|267
1651006500000|2022-04-26 20:55:00|99.42|98.32|99.72|98.62|99.82|98.72|99.4|98.3|285
1651006800000|2022-04-26 21:00:00|99.73|98.63|99.64|98.54|99.73|98.63|99.58|98.48|186
1651007100000|2022-04-26 21:05:00|99.63|98.53|100.15|99.05|100.15|99.05|99.63|98.53|144
1651007400000|2022-04-26 21:10:00|100.14|99.04|100.23|99.13|100.24|99.14|100.07|98.97|236
1651007700000|2022-04-26 21:15:00|100.22|99.12|99.89|98.79|100.23|99.13|99.89|98.79|175
1651008000000|2022-04-26 21:20:00|99.9|98.8|99.83|98.73|99.91|98.81|99.77|98.67|214
1651008300000|2022-04-26 21:25:00|99.84|98.74|99.71|98.61|99.84|98.74|99.7|98.6|293
1651008600000|2022-04-26 21:30:00|99.73|98.63|99.7|98.6|99.74|98.64|99.62|98.52|193
1651008900000|2022-04-26 21:35:00|99.69|98.59|99.56|98.46|99.69|98.59|99.53|98.43|142
1651009200000|2022-04-26 21:40:00|99.57|98.47|99.61|98.51|99.63|98.53|99.56|98.46|162
1651009500000|2022-04-26 21:45:00|99.63|98.53|99.45|98.35|99.75|98.65|99.43|98.33|184
1651009800000|2022-04-26 21:50:00|99.46|98.36|99.49|98.39|99.5|98.4|99.38|98.28|198
1651010100000|2022-04-26 21:55:00|99.48|98.38|99.35|98.25|99.51|98.41|99.24|98.14|152
1651010400000|2022-04-26 22:00:00|99.39|98.29|99.42|98.32|99.46|98.36|99.36|98.26|168
1651010700000|2022-04-26 22:05:00|99.44|98.34|99.49|98.39|99.51|98.41|99.39|98.29|164
1651011000000|2022-04-26 22:10:00|99.5|98.4|99.68|98.58|99.82|98.72|99.49|98.39|166
1651011300000|2022-04-26 22:15:00|99.67|98.57|99.8|98.7|99.81|98.71|99.64|98.54|169
1651011600000|2022-04-26 22:20:00|99.79|98.69|99.7|98.6|99.83|98.73|99.66|98.56|235
1651011900000|2022-04-26 22:25:00|99.71|98.61|99.74|98.64|99.74|98.64|99.66|98.56|123
1651012200000|2022-04-26 22:30:00|99.72|98.62|99.6|98.5|99.76|98.66|99.49|98.39|188
1651012500000|2022-04-26 22:35:00|99.59|98.49|99.5|98.4|99.63|98.53|99.36|98.26|226
1651012800000|2022-04-26 22:40:00|99.52|98.42|99.28|98.18|99.54|98.44|99.25|98.15|189
1651013100000|2022-04-26 22:45:00|99.3|98.2|99.52|98.42|99.57|98.47|99.28|98.18|289
1651013400000|2022-04-26 22:50:00|99.54|98.44|99.47|98.37|99.65|98.55|99.41|98.31|266
1651013700000|2022-04-26 22:55:00|99.48|98.38|99.39|98.29|99.56|98.46|99.34|98.24|289
1651014000000|2022-04-26 23:00:00|99.38|98.28|99.43|98.33|99.44|98.34|99.21|98.11|191
1651014300000|2022-04-26 23:05:00|99.44|98.34|99.27|98.17|99.44|98.34|99.17|98.07|254
1651014600000|2022-04-26 23:10:00|99.28|98.18|98.72|97.62|99.29|98.19|98.57|97.47|462
1651014900000|2022-04-26 23:15:00|98.73|97.63|97|95.9|98.78|97.68|96.94|95.84|602
1651015200000|2022-04-26 23:20:00|96.99|95.89|97.77|96.67|97.82|96.72|96.99|95.89|672
1651015500000|2022-04-26 23:25:00|97.78|96.68|97.99|96.89|98.14|97.04|97.67|96.57|477
1651015800000|2022-04-26 23:30:00|97.97|96.87|98.83|97.73|98.84|97.74|97.92|96.82|482
1651016100000|2022-04-26 23:35:00|98.82|97.72|98.94|97.84|98.96|97.86|98.65|97.55|414
1651016400000|2022-04-26 23:40:00|98.93|97.83|99|97.9|99.15|98.05|98.88|97.78|379
1651016700000|2022-04-26 23:45:00|99.03|97.93|99.13|98.03|99.18|98.08|98.8|97.7|340
1651017000000|2022-04-26 23:50:00|99.12|98.02|98.56|97.46|99.13|98.03|98.47|97.37|383
1651017300000|2022-04-26 23:55:00|98.57|97.47|99.13|98.03|99.19|98.09|98.57|97.47|363
1651017600000|2022-04-27 00:00:00|99.14|98.04|99.17|98.07|99.19|98.09|98.61|97.51|474
1651017900000|2022-04-27 00:05:00|99.18|98.08|99.2|98.1|99.21|98.11|98.9|97.8|317
1651018200000|2022-04-27 00:10:00|99.21|98.11|99.42|98.32|99.49|98.39|99.17|98.07|367
1651018500000|2022-04-27 00:15:00|99.41|98.31|99.24|98.14|99.48|98.38|99.22|98.12|284
1651018800000|2022-04-27 00:20:00|99.25|98.15|99.01|97.91|99.25|98.15|98.97|97.87|350
1651019100000|2022-04-27 00:25:00|99|97.9|99.38|98.28|99.41|98.31|98.95|97.85|294
1651019400000|2022-04-27 00:30:00|99.39|98.29|99.2|98.1|99.39|98.29|99.18|98.08|280
1651019700000|2022-04-27 00:35:00|99.21|98.11|99.19|98.09|99.25|98.15|99.01|97.91|307
1651020000000|2022-04-27 00:40:00|99.18|98.08|98.77|97.67|99.19|98.09|98.73|97.63|386
1651020300000|2022-04-27 00:45:00|98.78|97.68|98.99|97.89|99.07|97.97|98.29|97.19|469
1651020600000|2022-04-27 00:50:00|99|97.9|99.06|97.96|99.08|97.98|98.86|97.76|355
1651020900000|2022-04-27 00:55:00|99.07|97.97|99.15|98.05|99.18|98.08|98.97|97.87|315
1651021200000|2022-04-27 01:00:00|99.14|98.04|99.18|98.08|99.24|98.14|99.06|97.96|333
1651021500000|2022-04-27 01:05:00|99.19|98.09|99.11|98.01|99.23|98.13|99.06|97.96|325
1651021800000|2022-04-27 01:10:00|99.1|98|99.18|98.08|99.23|98.13|99.1|98|268
1651022100000|2022-04-27 01:15:00|99.19|98.09|99.3|98.2|99.39|98.29|99.13|98.03|279
1651022400000|2022-04-27 01:20:00|99.31|98.21|99.22|98.12|99.43|98.33|99.2|98.1|270
1651022700000|2022-04-27 01:25:00|99.21|98.11|99.32|98.22|99.39|98.29|99.2|98.1|232
1651023000000|2022-04-27 01:30:00|99.33|98.23|99.34|98.24|99.41|98.31|99.25|98.15|96
1651023300000|2022-04-27 01:35:00|99.35|98.25|99.6|98.5|99.61|98.51|99.22|98.12|145
1651023600000|2022-04-27 01:40:00|99.59|98.49|99.4|98.3|99.6|98.5|99.39|98.29|155
1651023900000|2022-04-27 01:45:00|99.41|98.31|99.28|98.18|99.41|98.31|99.24|98.14|237
1651024200000|2022-04-27 01:50:00|99.27|98.17|99.32|98.22|99.45|98.35|99.12|98.02|234
1651024500000|2022-04-27 01:55:00|99.31|98.21|99.33|98.23|99.4|98.3|99.22|98.12|150
1651024800000|2022-04-27 02:00:00|99.34|98.24|99.25|98.15|99.34|98.24|99.2|98.1|269
1651025100000|2022-04-27 02:05:00|99.26|98.16|99.2|98.1|99.3|98.2|99.16|98.06|322
1651025400000|2022-04-27 02:10:00|99.19|98.09|99.33|98.23|99.35|98.25|99.17|98.07|199
1651025700000|2022-04-27 02:15:00|99.32|98.22|99.33|98.23|99.34|98.24|99.21|98.11|195
1651026000000|2022-04-27 02:20:00|99.32|98.22|99.3|98.2|99.36|98.26|99.21|98.11|223
1651026300000|2022-04-27 02:25:00|99.31|98.21|99.43|98.33|99.5|98.4|99.28|98.18|257
1651026600000|2022-04-27 02:30:00|99.44|98.34|99.43|98.33|99.47|98.37|99.41|98.31|194
1651026900000|2022-04-27 02:35:00|99.44|98.34|99.42|98.32|99.46|98.36|99.4|98.3|165
1651027200000|2022-04-27 02:40:00|99.43|98.33|99.53|98.43|99.54|98.44|99.41|98.31|255
1651027500000|2022-04-27 02:45:00|99.54|98.44|99.57|98.47|99.62|98.52|99.51|98.41|206
1651027800000|2022-04-27 02:50:00|99.56|98.46|99.64|98.54|99.67|98.57|99.53|98.43|215
1651028100000|2022-04-27 02:55:00|99.66|98.56|99.61|98.51|99.66|98.56|99.51|98.41|186
1651028400000|2022-04-27 03:00:00|99.62|98.52|99.52|98.42|99.62|98.52|99.49|98.39|192
1651028700000|2022-04-27 03:05:00|99.51|98.41|99.47|98.37|99.54|98.44|99.19|98.09|283
1651029000000|2022-04-27 03:10:00|99.46|98.36|99.69|98.59|99.69|98.59|99.38|98.28|326
1651029300000|2022-04-27 03:15:00|99.7|98.6|99.58|98.48|99.71|98.61|99.52|98.42|234
1651029600000|2022-04-27 03:20:00|99.59|98.49|99.63|98.53|99.64|98.54|99.57|98.47|149
1651029900000|2022-04-27 03:25:00|99.61|98.51|99.59|98.49|99.67|98.57|99.58|98.48|171
1651030200000|2022-04-27 03:30:00|99.6|98.5|99.64|98.54|99.69|98.59|99.42|98.32|243
1651030500000|2022-04-27 03:35:00|99.65|98.55|99.65|98.55|99.67|98.57|99.6|98.5|250
1651030800000|2022-04-27 03:40:00|99.66|98.56|99.65|98.55|99.67|98.57|99.5|98.4|208
1651031100000|2022-04-27 03:45:00|99.64|98.54|99.65|98.55|99.72|98.62|99.48|98.38|304
1651031400000|2022-04-27 03:50:00|99.64|98.54|99.63|98.53|99.71|98.61|99.61|98.51|159
1651031700000|2022-04-27 03:55:00|99.64|98.54|99.86|98.76|100.14|99.04|99.62|98.52|278
1651032000000|2022-04-27 04:00:00|99.85|98.75|99.62|98.52|99.86|98.76|99.3|98.2|424
1651032300000|2022-04-27 04:05:00|99.61|98.51|99.84|98.74|99.86|98.76|99.61|98.51|256
1651032600000|2022-04-27 04:10:00|99.85|98.75|99.99|98.89|100.13|99.03|99.79|98.69|325
1651032900000|2022-04-27 04:15:00|100|98.9|99.73|98.63|100.03|98.93|99.7|98.6|303
1651033200000|2022-04-27 04:20:00|99.72|98.62|99.95|98.85|100.02|98.92|99.6|98.5|339
1651033500000|2022-04-27 04:25:00|99.94|98.84|100.11|99.01|100.14|99.04|99.94|98.84|223
1651033800000|2022-04-27 04:30:00|100.12|99.02|100.21|99.11|100.22|99.12|100.1|99|124
1651034100000|2022-04-27 04:35:00|100.22|99.12|100.21|99.11|100.3|99.2|100.17|99.07|266
1651034400000|2022-04-27 04:40:00|100.2|99.1|100.12|99.02|100.2|99.1|100.06|98.96|261
1651034700000|2022-04-27 04:45:00|100.11|99.01|100.12|99.02|100.15|99.05|100.08|98.98|226
1651035000000|2022-04-27 04:50:00|100.13|99.03|100.1|99|100.13|99.03|100.03|98.93|165
1651035300000|2022-04-27 04:55:00|100.09|98.99|100.13|99.03|100.14|99.04|100.08|98.98|192
1651035600000|2022-04-27 05:00:00|100.12|99.02|100.13|99.03|100.25|99.15|100.12|99.02|119
1651035900000|2022-04-27 05:05:00|100.14|99.04|100.01|98.91|100.14|99.04|99.97|98.87|144
1651036200000|2022-04-27 05:10:00|100.02|98.92|100.19|99.09|100.19|99.09|100.01|98.91|56
1651036500000|2022-04-27 05:15:00|100.2|99.1|100.23|99.13|100.33|99.23|100.19|99.09|132
1651036800000|2022-04-27 05:20:00|100.24|99.14|100.22|99.12|100.25|99.15|100.2|99.1|112
1651037100000|2022-04-27 05:25:00|100.23|99.13|100.3|99.2|100.31|99.21|100.15|99.05|134
1651037400000|2022-04-27 05:30:00|100.31|99.21|100.26|99.16|100.43|99.33|100.23|99.13|183
1651037700000|2022-04-27 05:35:00|100.25|99.15|100.3|99.2|100.35|99.25|100.2|99.1|190
1651038000000|2022-04-27 05:40:00|100.31|99.21|100.34|99.24|100.36|99.26|100.29|99.19|138
1651038300000|2022-04-27 05:45:00|100.33|99.23|100.35|99.25|100.48|99.38|100.29|99.19|246
1651038600000|2022-04-27 05:50:00|100.36|99.26|100.29|99.19|100.37|99.27|100.26|99.16|161
1651038900000|2022-04-27 05:55:00|100.31|99.21|100.08|98.98|100.32|99.22|100.07|98.97|177
1651039200000|2022-04-27 06:00:00|100.09|98.99|100.22|99.12|100.24|99.14|100.08|98.98|188
1651039500000|2022-04-27 06:05:00|100.23|99.13|100.3|99.2|100.32|99.22|100.21|99.11|203
1651039800000|2022-04-27 06:10:00|100.31|99.21|100.41|99.31|100.41|99.31|100.2|99.1|156
1651040100000|2022-04-27 06:15:00|100.4|99.3|100.45|99.35|100.51|99.41|100.38|99.28|238
1651040400000|2022-04-27 06:20:00|100.44|99.34|100.44|99.34|100.51|99.41|100.42|99.32|214
1651040700000|2022-04-27 06:25:00|100.45|99.35|100.49|99.39|100.52|99.42|100.43|99.33|119
1651041000000|2022-04-27 06:30:00|100.5|99.4|100.69|99.59|100.7|99.6|100.49|99.39|180
1651041300000|2022-04-27 06:35:00|100.68|99.58|100.53|99.43|100.73|99.63|100.49|99.39|237
1651041600000|2022-04-27 06:40:00|100.54|99.44|100.59|99.49|100.65|99.55|100.51|99.41|229
1651041900000|2022-04-27 06:45:00|100.58|99.48|100.73|99.63|100.75|99.65|100.56|99.46|203
1651042200000|2022-04-27 06:50:00|100.74|99.64|100.79|99.69|100.87|99.77|100.71|99.61|270
1651042500000|2022-04-27 06:55:00|100.78|99.68|100.83|99.73|100.91|99.81|100.68|99.58|254
1651042800000|2022-04-27 07:00:00|100.84|99.74|101.04|99.94|101.14|100.04|100.82|99.72|327
1651043100000|2022-04-27 07:05:00|101.07|99.97|101.01|99.91|101.07|99.97|100.83|99.73|271
1651043400000|2022-04-27 07:10:00|101.03|99.93|100.89|99.79|101.05|99.95|100.85|99.75|212
1651043700000|2022-04-27 07:15:00|100.91|99.81|100.75|99.65|100.96|99.86|100.75|99.65|147
1651044000000|2022-04-27 07:20:00|100.74|99.64|100.81|99.71|100.87|99.77|100.71|99.61|247
1651044300000|2022-04-27 07:25:00|100.8|99.7|100.79|99.69|100.83|99.73|100.63|99.53|265
1651044600000|2022-04-27 07:30:00|100.78|99.68|101|99.9|101|99.9|100.6|99.5|253
1651044900000|2022-04-27 07:35:00|100.99|99.89|101.13|100.03|101.29|100.19|100.97|99.87|304
1651045200000|2022-04-27 07:40:00|101.15|100.05|101.03|99.93|101.35|100.25|100.94|99.84|315
1651045500000|2022-04-27 07:45:00|101.02|99.92|100.96|99.86|101.09|99.99|100.84|99.74|309
1651045800000|2022-04-27 07:50:00|100.99|99.89|101.23|100.13|101.26|100.16|100.95|99.85|215
1651046100000|2022-04-27 07:55:00|101.24|100.14|101.44|100.34|101.45|100.35|101.2|100.1|370
1651046400000|2022-04-27 08:00:00|101.46|100.36|101.55|100.45|101.63|100.53|101.27|100.17|443
1651046700000|2022-04-27 08:05:00|101.54|100.44|101.6|100.5|101.63|100.53|101.5|100.4|318
1651047000000|2022-04-27 08:10:00|101.61|100.51|101.53|100.43|101.61|100.51|101.45|100.35|204
1651047300000|2022-04-27 08:15:00|101.54|100.44|101.87|100.77|101.91|100.81|101.52|100.42|397
1651047600000|2022-04-27 08:20:00|101.88|100.78|101.84|100.74|101.88|100.78|101.74|100.64|249
1651047900000|2022-04-27 08:25:00|101.85|100.75|101.44|100.34|101.85|100.75|101.44|100.34|265
1651048200000|2022-04-27 08:30:00|101.45|100.35|100.82|99.72|101.5|100.4|100.74|99.64|263
1651048500000|2022-04-27 08:35:00|100.81|99.71|100.8|99.7|100.99|99.89|100.8|99.7|255
1651048800000|2022-04-27 08:40:00|100.82|99.72|100.96|99.86|101.02|99.92|100.8|99.7|180
1651049100000|2022-04-27 08:45:00|100.97|99.87|100.71|99.61|101.01|99.91|100.67|99.57|269
1651049400000|2022-04-27 08:50:00|100.7|99.6|100.72|99.62|100.81|99.71|100.44|99.34|327
1651049700000|2022-04-27 08:55:00|100.71|99.61|101.07|99.97|101.16|100.06|100.71|99.61|327
1651050000000|2022-04-27 09:00:00|101.06|99.96|101.26|100.16|101.27|100.17|101.03|99.93|295
1651050300000|2022-04-27 09:05:00|101.25|100.15|100.92|99.82|101.34|100.24|100.89|99.79|327
1651050600000|2022-04-27 09:10:00|100.91|99.81|100.9|99.8|101.14|100.04|100.83|99.73|288
1651050900000|2022-04-27 09:15:00|100.91|99.81|100.9|99.8|101.14|100.04|100.89|99.79|267
1651051200000|2022-04-27 09:20:00|100.91|99.81|101.26|100.16|101.27|100.17|100.91|99.81|238
1651051500000|2022-04-27 09:25:00|101.25|100.15|101.43|100.33|101.51|100.41|101.24|100.14|296
1651051800000|2022-04-27 09:30:00|101.42|100.32|101.4|100.3|101.49|100.39|101.36|100.26|246
1651052100000|2022-04-27 09:35:00|101.43|100.33|101.34|100.24|101.51|100.41|101.21|100.11|194
1651052400000|2022-04-27 09:40:00|101.33|100.23|101.31|100.21|101.41|100.31|101.3|100.2|158
1651052700000|2022-04-27 09:45:00|101.32|100.22|101.28|100.18|101.35|100.25|101.19|100.09|206
1651053000000|2022-04-27 09:50:00|101.29|100.19|101.23|100.13|101.3|100.2|101.21|100.11|149
1651053300000|2022-04-27 09:55:00|101.21|100.11|101.31|100.21|101.44|100.34|101.21|100.11|239
1651053600000|2022-04-27 10:00:00|101.32|100.22|101.29|100.19|101.44|100.34|101.26|100.16|230
1651053900000|2022-04-27 10:05:00|101.3|100.2|101.13|100.03|101.31|100.21|101.13|100.03|226
1651054200000|2022-04-27 10:10:00|101.14|100.04|101.2|100.1|101.25|100.15|101.13|100.03|203
1651054500000|2022-04-27 10:15:00|101.21|100.11|101.16|100.06|101.26|100.16|101.13|100.03|196
1651054800000|2022-04-27 10:20:00|101.15|100.05|101.25|100.15|101.33|100.23|101.14|100.04|174
1651055100000|2022-04-27 10:25:00|101.26|100.16|101.33|100.23|101.33|100.23|101.23|100.13|172
1651055400000|2022-04-27 10:30:00|101.34|100.24|101.13|100.03|101.34|100.24|101.11|100.01|173
1651055700000|2022-04-27 10:35:00|101.12|100.02|101.24|100.14|101.33|100.23|101.11|100.01|157
1651056000000|2022-04-27 10:40:00|101.23|100.13|101.3|100.2|101.31|100.21|101.17|100.07|235
1651056300000|2022-04-27 10:45:00|101.29|100.19|100.99|99.89|101.3|100.2|100.91|99.81|278
1651056600000|2022-04-27 10:50:00|100.98|99.88|101.2|100.1|101.26|100.16|100.98|99.88|219
1651056900000|2022-04-27 10:55:00|101.21|100.11|101.27|100.17|101.35|100.25|101.21|100.11|198
1651057200000|2022-04-27 11:00:00|101.28|100.18|101.09|99.99|101.35|100.25|101.08|99.98|265
1651057500000|2022-04-27 11:05:00|101.08|99.98|100.63|99.53|101.14|100.04|100.63|99.53|323
1651057800000|2022-04-27 11:10:00|100.62|99.52|100.63|99.53|100.78|99.68|100.59|99.49|302
1651058100000|2022-04-27 11:15:00|100.64|99.54|100.59|99.49|100.84|99.74|100.46|99.36|238
1651058400000|2022-04-27 11:20:00|100.6|99.5|100.2|99.1|100.71|99.61|99.84|98.74|465
1651058700000|2022-04-27 11:25:00|100.21|99.11|100.39|99.29|100.45|99.35|100.01|98.91|437
1651059000000|2022-04-27 11:30:00|100.4|99.3|100.6|99.5|100.75|99.65|100.4|99.3|331
1651059300000|2022-04-27 11:35:00|100.61|99.51|100.75|99.65|100.78|99.68|100.59|99.49|288
1651059600000|2022-04-27 11:40:00|100.76|99.66|100.78|99.68|100.95|99.85|100.74|99.64|281
1651059900000|2022-04-27 11:45:00|100.77|99.67|100.81|99.71|100.95|99.85|100.72|99.62|258
1651060200000|2022-04-27 11:50:00|100.8|99.7|100.62|99.52|100.84|99.74|100.62|99.52|259
1651060500000|2022-04-27 11:55:00|100.61|99.51|100.79|99.69|100.95|99.85|100.6|99.5|334
1651060800000|2022-04-27 12:00:00|100.78|99.68|101.21|100.11|101.25|100.15|100.77|99.67|397
1651061100000|2022-04-27 12:05:00|101.2|100.1|101.31|100.21|101.33|100.23|101.11|100.01|393
1651061400000|2022-04-27 12:10:00|101.29|100.19|101.32|100.22|101.33|100.23|101.17|100.07|260
1651061700000|2022-04-27 12:15:00|101.31|100.21|100.93|99.83|101.34|100.24|100.9|99.8|348
1651062000000|2022-04-27 12:20:00|100.92|99.82|101|99.9|101.03|99.93|100.89|99.79|298
1651062300000|2022-04-27 12:25:00|100.99|99.89|101.21|100.11|101.23|100.13|100.97|99.87|215
1651062600000|2022-04-27 12:30:00|101.19|100.09|101.08|99.98|101.22|100.12|100.97|99.87|297
1651062900000|2022-04-27 12:35:00|101.09|99.99|101.01|99.91|101.13|100.03|100.85|99.75|359
1651063200000|2022-04-27 12:40:00|101.02|99.92|100.93|99.83|101.1|100|100.91|99.81|276
1651063500000|2022-04-27 12:45:00|100.94|99.84|100.75|99.65|101.05|99.95|100.72|99.62|225
1651063800000|2022-04-27 12:50:00|100.74|99.64|100.75|99.65|100.79|99.69|100.64|99.54|279
1651064100000|2022-04-27 12:55:00|100.76|99.66|100.62|99.52|100.81|99.71|100.6|99.5|300
1651064400000|2022-04-27 13:00:00|100.63|99.53|100.76|99.66|100.83|99.73|100.63|99.53|317
1651064700000|2022-04-27 13:05:00|100.75|99.65|100.61|99.51|100.88|99.78|100.52|99.42|310
1651065000000|2022-04-27 13:10:00|100.6|99.5|100.57|99.47|100.79|99.69|100.54|99.44|329
1651065300000|2022-04-27 13:15:00|100.59|99.49|100.67|99.57|100.75|99.65|100.59|99.49|207
1651065600000|2022-04-27 13:20:00|100.68|99.58|100.85|99.75|100.87|99.77|100.68|99.58|242
1651065900000|2022-04-27 13:25:00|100.86|99.76|101.02|99.92|101.04|99.94|100.86|99.76|151
1651066200000|2022-04-27 13:30:00|101|99.9|101.64|100.54|101.94|100.84|100.99|99.89|606
1651066500000|2022-04-27 13:35:00|101.65|100.55|101.66|100.56|101.84|100.74|101.5|100.4|493
1651066800000|2022-04-27 13:40:00|101.68|100.58|101.88|100.78|101.91|100.81|101.57|100.47|386
1651067100000|2022-04-27 13:45:00|101.86|100.76|102.32|101.22|102.35|101.25|101.86|100.76|432
1651067400000|2022-04-27 13:50:00|102.33|101.23|102.14|101.04|102.49|101.39|102.12|101.02|484
1651067700000|2022-04-27 13:55:00|102.15|101.05|101.89|100.79|102.15|101.05|101.85|100.75|424
1651068000000|2022-04-27 14:00:00|101.9|100.8|100.76|99.66|102.02|100.92|100.72|99.62|548
1651068300000|2022-04-27 14:05:00|100.75|99.65|100.86|99.76|101.03|99.93|100.63|99.53|505
1651068600000|2022-04-27 14:10:00|100.85|99.75|100.19|99.09|100.96|99.86|100.12|99.02|526
1651068900000|2022-04-27 14:15:00|100.18|99.08|100.28|99.18|100.32|99.22|99.77|98.67|590
1651069200000|2022-04-27 14:20:00|100.3|99.2|100.39|99.29|100.64|99.54|100.17|99.07|559
1651069500000|2022-04-27 14:25:00|100.4|99.3|100.1|99|100.72|99.62|100.09|98.99|534
1651069800000|2022-04-27 14:30:00|100.09|98.99|100.3|99.2|100.32|99.22|99.8|98.7|538
1651070100000|2022-04-27 14:35:00|100.29|99.19|100.6|99.5|100.74|99.64|100.26|99.16|505
1651070400000|2022-04-27 14:40:00|100.59|99.49|100.63|99.53|100.71|99.61|100.51|99.41|380
1651070700000|2022-04-27 14:45:00|100.65|99.55|100.81|99.71|101.02|99.92|100.59|99.49|449
1651071000000|2022-04-27 14:50:00|100.82|99.72|100.5|99.4|100.82|99.72|100.45|99.35|378
1651071300000|2022-04-27 14:55:00|100.49|99.39|100.4|99.3|100.65|99.55|100.38|99.28|341
1651071600000|2022-04-27 15:00:00|100.41|99.31|100.57|99.47|100.71|99.61|100.41|99.31|435
1651071900000|2022-04-27 15:05:00|100.58|99.48|100.48|99.38|100.65|99.55|100.36|99.26|393
1651072200000|2022-04-27 15:10:00|100.47|99.37|100.42|99.32|100.68|99.58|100.3|99.2|415
1651072500000|2022-04-27 15:15:00|100.41|99.31|100.68|99.58|100.72|99.62|100.41|99.31|433
1651072800000|2022-04-27 15:20:00|100.67|99.57|100.71|99.61|100.83|99.73|100.51|99.41|382
1651073100000|2022-04-27 15:25:00|100.7|99.6|100.72|99.62|100.8|99.7|100.52|99.42|377
1651073400000|2022-04-27 15:30:00|100.73|99.63|101.21|100.11|101.41|100.31|100.69|99.59|496
1651073700000|2022-04-27 15:35:00|101.23|100.13|101.2|100.1|101.31|100.21|101.16|100.06|339
1651074000000|2022-04-27 15:40:00|101.22|100.12|101.14|100.04|101.3|100.2|101.02|99.92|377
1651074300000|2022-04-27 15:45:00|101.13|100.03|101.18|100.08|101.25|100.15|101.05|99.95|323
1651074600000|2022-04-27 15:50:00|101.19|100.09|101.16|100.06|101.41|100.31|101.09|99.99|381
1651074900000|2022-04-27 15:55:00|101.15|100.05|101.18|100.08|101.21|100.11|101|99.9|332
1651075200000|2022-04-27 16:00:00|101.19|100.09|101.32|100.22|101.44|100.34|101.01|99.91|367
1651075500000|2022-04-27 16:05:00|101.33|100.23|101.36|100.26|101.49|100.39|101.28|100.18|408
1651075800000|2022-04-27 16:10:00|101.35|100.25|101.62|100.52|101.7|100.6|101.29|100.19|291
1651076100000|2022-04-27 16:15:00|101.61|100.51|101.25|100.15|101.65|100.55|101.14|100.04|389
1651076400000|2022-04-27 16:20:00|101.26|100.16|101.57|100.47|101.58|100.48|101.18|100.08|391
1651076700000|2022-04-27 16:25:00|101.56|100.46|101.75|100.65|101.87|100.77|101.46|100.36|357
1651077000000|2022-04-27 16:30:00|101.76|100.66|101.68|100.58|101.85|100.75|101.61|100.51|343
1651077300000|2022-04-27 16:35:00|101.67|100.57|101.57|100.47|101.68|100.58|101.4|100.3|325
1651077600000|2022-04-27 16:40:00|101.56|100.46|101.62|100.52|101.69|100.59|101.41|100.31|316
1651077900000|2022-04-27 16:45:00|101.6|100.5|101.38|100.28|101.61|100.51|101.35|100.25|277
1651078200000|2022-04-27 16:50:00|101.39|100.29|101.12|100.02|101.4|100.3|100.98|99.88|315
1651078500000|2022-04-27 16:55:00|101.11|100.01|101.13|100.03|101.2|100.1|101.07|99.97|240
1651078800000|2022-04-27 17:00:00|101.12|100.02|100.96|99.86|101.13|100.03|100.64|99.54|458
1651079100000|2022-04-27 17:05:00|100.97|99.87|100.89|99.79|101.1|100|100.81|99.71|330
1651079400000|2022-04-27 17:10:00|100.9|99.8|100.85|99.75|101|99.9|100.72|99.62|355
1651079700000|2022-04-27 17:15:00|100.84|99.74|100.72|99.62|100.92|99.82|100.71|99.61|259
1651080000000|2022-04-27 17:20:00|100.71|99.61|100.88|99.78|101|99.9|100.71|99.61|312
1651080300000|2022-04-27 17:25:00|100.87|99.77|100.9|99.8|101.07|99.97|100.74|99.64|333
1651080600000|2022-04-27 17:30:00|100.91|99.81|100.99|99.89|101.06|99.96|100.87|99.77|250
1651080900000|2022-04-27 17:35:00|101|99.9|100.92|99.82|101.03|99.93|100.85|99.75|226
1651081200000|2022-04-27 17:40:00|100.91|99.81|100.99|99.89|101.02|99.92|100.85|99.75|248
1651081500000|2022-04-27 17:45:00|101|99.9|101.13|100.03|101.19|100.09|100.87|99.77|331
1651081800000|2022-04-27 17:50:00|101.14|100.04|101.13|100.03|101.19|100.09|101.02|99.92|294
1651082100000|2022-04-27 17:55:00|101.14|100.04|101.13|100.03|101.16|100.06|101.08|99.98|205
1651082400000|2022-04-27 18:00:00|101.12|100.02|101.17|100.07|101.3|100.2|101.08|99.98|286
1651082700000|2022-04-27 18:05:00|101.16|100.06|101.24|100.14|101.27|100.17|101.12|100.02|224
1651083000000|2022-04-27 18:10:00|101.23|100.13|101.21|100.11|101.26|100.16|101.15|100.05|211
1651083300000|2022-04-27 18:15:00|101.2|100.1|100.87|99.77|101.21|100.11|100.81|99.71|283
1651083600000|2022-04-27 18:20:00|100.88|99.78|100.8|99.7|100.92|99.82|100.8|99.7|230
1651083900000|2022-04-27 18:25:00|100.79|99.69|100.86|99.76|100.9|99.8|100.69|99.59|324
1651084200000|2022-04-27 18:30:00|100.84|99.74|100.85|99.75|100.9|99.8|100.79|99.69|316
1651084500000|2022-04-27 18:35:00|100.84|99.74|100.77|99.67|100.9|99.8|100.55|99.45|346
1651084800000|2022-04-27 18:40:00|100.79|99.69|100.86|99.76|100.9|99.8|100.75|99.65|348
1651085100000|2022-04-27 18:45:00|100.87|99.77|100.83|99.73|100.99|99.89|100.7|99.6|275
1651085400000|2022-04-27 18:50:00|100.84|99.74|100.58|99.48|100.84|99.74|100.57|99.47|200
1651085700000|2022-04-27 18:55:00|100.57|99.47|100.16|99.06|100.57|99.47|100.1|99|363
1651086000000|2022-04-27 19:00:00|100.17|99.07|100.26|99.16|100.35|99.25|100.12|99.02|335
1651086300000|2022-04-27 19:05:00|100.27|99.17|100.27|99.17|100.31|99.21|100.15|99.05|294
1651086600000|2022-04-27 19:10:00|100.26|99.16|100.52|99.42|100.52|99.42|100.17|99.07|316
1651086900000|2022-04-27 19:15:00|100.51|99.41|100.3|99.2|100.52|99.42|100.27|99.17|248
1651087200000|2022-04-27 19:20:00|100.29|99.19|100.26|99.16|100.38|99.28|100.13|99.03|281
1651087500000|2022-04-27 19:25:00|100.23|99.13|100.29|99.19|100.35|99.25|100.22|99.12|261
1651087800000|2022-04-27 19:30:00|100.28|99.18|100.26|99.16|100.39|99.29|100.17|99.07|262
1651088100000|2022-04-27 19:35:00|100.27|99.17|100.27|99.17|100.3|99.2|100.15|99.05|331
1651088400000|2022-04-27 19:40:00|100.28|99.18|100.21|99.11|100.46|99.36|99.95|98.85|418
1651088700000|2022-04-27 19:45:00|100.22|99.12|100.31|99.21|100.43|99.33|100.19|99.09|338
1651089000000|2022-04-27 19:50:00|100.3|99.2|100.24|99.14|100.33|99.23|100.13|99.03|253
1651089300000|2022-04-27 19:55:00|100.25|99.15|100.24|99.14|100.34|99.24|100.19|99.09|348
1651089600000|2022-04-27 20:00:00|100.23|99.13|100.21|99.11|100.3|99.2|100.15|99.05|250
1651089900000|2022-04-27 20:05:00|100.2|99.1|100.54|99.44|100.81|99.71|100.2|99.1|513
1651090200000|2022-04-27 20:10:00|100.55|99.45|100.6|99.5|100.64|99.54|100.43|99.33|323
1651090500000|2022-04-27 20:15:00|100.59|99.49|100.88|99.78|100.89|99.79|100.5|99.4|286
1651090800000|2022-04-27 20:20:00|100.87|99.77|100.98|99.88|101.02|99.92|100.67|99.57|277
1651091100000|2022-04-27 20:25:00|100.99|99.89|100.75|99.65|100.99|99.89|100.73|99.63|287
1651091400000|2022-04-27 20:30:00|100.74|99.64|100.89|99.79|100.97|99.87|100.66|99.56|261
1651091700000|2022-04-27 20:35:00|100.86|99.76|100.93|99.83|100.97|99.87|100.75|99.65|234
1651092000000|2022-04-27 20:40:00|100.92|99.82|100.73|99.63|100.95|99.85|100.73|99.63|250
1651092300000|2022-04-27 20:45:00|100.74|99.64|100.76|99.66|100.87|99.77|100.64|99.54|353
1651092600000|2022-04-27 20:50:00|100.75|99.65|100.76|99.66|100.8|99.7|100.67|99.57|250
1651092900000|2022-04-27 20:55:00|100.75|99.65|100.74|99.64|100.77|99.67|100.65|99.55|228
1651093200000|2022-04-27 21:00:00|100.73|99.63|100.75|99.65|100.75|99.65|100.72|99.62|85
1651093500000|2022-04-27 21:05:00|100.74|99.64|100.74|99.64|100.75|99.65|100.68|99.58|65
1651093800000|2022-04-27 21:10:00|100.76|99.66|100.78|99.68|100.8|99.7|100.68|99.58|197
1651094100000|2022-04-27 21:15:00|100.76|99.66|100.65|99.55|100.77|99.67|100.65|99.55|174
1651094400000|2022-04-27 21:20:00|100.66|99.56|100.71|99.61|100.73|99.63|100.61|99.51|147
1651094700000|2022-04-27 21:25:00|100.72|99.62|100.74|99.64|100.76|99.66|100.67|99.57|184
1651095000000|2022-04-27 21:30:00|100.73|99.63|100.87|99.77|100.88|99.78|100.66|99.56|193
1651095300000|2022-04-27 21:35:00|100.86|99.76|101.08|99.98|101.09|99.99|100.85|99.75|224
1651095600000|2022-04-27 21:40:00|101.07|99.97|101.18|100.08|101.26|100.16|101.02|99.92|261
1651095900000|2022-04-27 21:45:00|101.17|100.07|100.96|99.86|101.17|100.07|100.94|99.84|207
1651096200000|2022-04-27 21:50:00|100.95|99.85|100.91|99.81|100.99|99.89|100.9|99.8|178
1651096500000|2022-04-27 21:55:00|100.9|99.8|100.94|99.84|100.96|99.86|100.88|99.78|208
1651096800000|2022-04-27 22:00:00|100.95|99.85|101.1|100|101.11|100.01|100.94|99.84|137
1651097100000|2022-04-27 22:05:00|101.11|100.01|101.16|100.06|101.19|100.09|101.06|99.96|209
1651097400000|2022-04-27 22:10:00|101.15|100.05|101.11|100.01|101.16|100.06|101.07|99.97|187
1651097700000|2022-04-27 22:15:00|101.12|100.02|100.99|99.89|101.13|100.03|100.97|99.87|178
1651098000000|2022-04-27 22:20:00|101|99.9|101.1|100|101.14|100.04|100.94|99.84|259
1651098300000|2022-04-27 22:25:00|101.09|99.99|101.02|99.92|101.1|100|100.97|99.87|169
1651098600000|2022-04-27 22:30:00|101.03|99.93|100.91|99.81|101.03|99.93|100.91|99.81|229
1651098900000|2022-04-27 22:35:00|100.92|99.82|100.79|99.69|100.92|99.82|100.63|99.53|227
1651099200000|2022-04-27 22:40:00|100.8|99.7|100.71|99.61|100.85|99.75|100.69|99.59|172
1651099500000|2022-04-27 22:45:00|100.72|99.62|100.68|99.58|100.79|99.69|100.67|99.57|132
1651099800000|2022-04-27 22:50:00|100.66|99.56|100.76|99.66|100.79|99.69|100.66|99.56|127
1651100100000|2022-04-27 22:55:00|100.77|99.67|100.76|99.66|100.82|99.72|100.72|99.62|123
1651100400000|2022-04-27 23:00:00|100.77|99.67|100.85|99.75|100.88|99.78|100.74|99.64|190
1651100700000|2022-04-27 23:05:00|100.87|99.77|100.82|99.72|100.92|99.82|100.81|99.71|196
1651101000000|2022-04-27 23:10:00|100.83|99.73|100.85|99.75|100.9|99.8|100.81|99.71|181
1651101300000|2022-04-27 23:15:00|100.84|99.74|100.95|99.85|100.98|99.88|100.81|99.71|162
1651101600000|2022-04-27 23:20:00|100.96|99.86|100.94|99.84|100.96|99.86|100.85|99.75|104
1651101900000|2022-04-27 23:25:00|100.93|99.83|100.95|99.85|100.99|99.89|100.9|99.8|169
1651102200000|2022-04-27 23:30:00|100.94|99.84|100.95|99.85|101.17|100.07|100.85|99.75|257
1651102500000|2022-04-27 23:35:00|100.96|99.86|101.04|99.94|101.07|99.97|100.91|99.81|191
1651102800000|2022-04-27 23:40:00|101.02|99.92|101.03|99.93|101.06|99.96|100.98|99.88|181
1651103100000|2022-04-27 23:45:00|101.04|99.94|101.05|99.95|101.07|99.97|100.96|99.86|168
1651103400000|2022-04-27 23:50:00|101.06|99.96|101.14|100.04|101.14|100.04|101.01|99.91|144
1651103700000|2022-04-27 23:55:00|101.12|100.02|101.17|100.07|101.17|100.07|101.05|99.95|168
1651104000000|2022-04-28 00:00:00|101.16|100.06|100.9|99.8|101.17|100.07|100.85|99.75|242
1651104300000|2022-04-28 00:05:00|100.91|99.81|100.83|99.73|100.91|99.81|100.65|99.55|205
1651104600000|2022-04-28 00:10:00|100.84|99.74|101.13|100.03|101.15|100.05|100.84|99.74|205
1651104900000|2022-04-28 00:15:00|101.12|100.02|101.13|100.03|101.14|100.04|101.02|99.92|152
1651105200000|2022-04-28 00:20:00|101.12|100.02|100.82|99.72|101.12|100.02|100.74|99.64|267
1651105500000|2022-04-28 00:25:00|100.81|99.71|100.92|99.82|100.95|99.85|100.75|99.65|206
1651105800000|2022-04-28 00:30:00|100.93|99.83|101.13|100.03|101.14|100.04|100.86|99.76|270
1651106100000|2022-04-28 00:35:00|101.14|100.04|101.23|100.13|101.26|100.16|101.02|99.92|259
1651106400000|2022-04-28 00:40:00|101.22|100.12|101.13|100.03|101.23|100.13|101.07|99.97|214
1651106700000|2022-04-28 00:45:00|101.12|100.02|101.18|100.08|101.23|100.13|101.08|99.98|232
1651107000000|2022-04-28 00:50:00|101.17|100.07|101.05|99.95|101.22|100.12|100.94|99.84|209
1651107300000|2022-04-28 00:55:00|101.04|99.94|101.04|99.94|101.05|99.95|100.98|99.88|111
1651107600000|2022-04-28 01:00:00|101.03|99.93|101.2|100.1|101.2|100.1|101.01|99.91|232
1651107900000|2022-04-28 01:05:00|101.21|100.11|101.68|100.58|101.81|100.71|101.12|100.02|420
1651108200000|2022-04-28 01:10:00|101.69|100.59|101.5|100.4|101.75|100.65|101.43|100.33|292
1651108500000|2022-04-28 01:15:00|101.52|100.42|101.1|100|101.54|100.44|100.9|99.8|355
1651108800000|2022-04-28 01:20:00|101.09|99.99|101.21|100.11|101.21|100.11|100.92|99.82|295
1651109100000|2022-04-28 01:25:00|101.2|100.1|101.17|100.07|101.21|100.11|101.12|100.02|172
1651109400000|2022-04-28 01:30:00|101.16|100.06|100.94|99.84|101.17|100.07|100.91|99.81|239
1651109700000|2022-04-28 01:35:00|100.95|99.85|100.92|99.82|100.96|99.86|100.91|99.81|143
1651110000000|2022-04-28 01:40:00|100.91|99.81|100.88|99.78|100.97|99.87|100.87|99.77|152
1651110300000|2022-04-28 01:45:00|100.89|99.79|100.76|99.66|100.89|99.79|100.73|99.63|294
1651110600000|2022-04-28 01:50:00|100.75|99.65|100.45|99.35|100.85|99.75|100.43|99.33|249
1651110900000|2022-04-28 01:55:00|100.44|99.34|100.61|99.51|100.63|99.53|100.44|99.34|251
1651111200000|2022-04-28 02:00:00|100.62|99.52|100.59|99.49|100.68|99.58|100.44|99.34|213
1651111500000|2022-04-28 02:05:00|100.58|99.48|100.69|99.59|100.7|99.6|100.58|99.48|168
1651111800000|2022-04-28 02:10:00|100.68|99.58|100.74|99.64|100.82|99.72|100.67|99.57|239
1651112100000|2022-04-28 02:15:00|100.75|99.65|100.9|99.8|100.9|99.8|100.75|99.65|171
1651112400000|2022-04-28 02:20:00|100.89|99.79|101.01|99.91|101.01|99.91|100.84|99.74|168
1651112700000|2022-04-28 02:25:00|101.02|99.92|100.95|99.85|101.04|99.94|100.74|99.64|164
1651113000000|2022-04-28 02:30:00|100.94|99.84|100.99|99.89|101.05|99.95|100.94|99.84|214
1651113300000|2022-04-28 02:35:00|101|99.9|101.03|99.93|101.04|99.94|100.98|99.88|194
1651113600000|2022-04-28 02:40:00|101.02|99.92|101.06|99.96|101.07|99.97|100.98|99.88|211
1651113900000|2022-04-28 02:45:00|101.05|99.95|101.14|100.04|101.21|100.11|101.05|99.95|242
1651114200000|2022-04-28 02:50:00|101.15|100.05|101.18|100.08|101.18|100.08|101.05|99.95|105
1651114500000|2022-04-28 02:55:00|101.17|100.07|101.04|99.94|101.17|100.07|100.99|99.89|141
1651114800000|2022-04-28 03:00:00|101.05|99.95|100.84|99.74|101.05|99.95|100.82|99.72|104
1651115100000|2022-04-28 03:05:00|100.85|99.75|100.94|99.84|101.11|100.01|100.82|99.72|148
1651115400000|2022-04-28 03:10:00|100.93|99.83|100.84|99.74|101.02|99.92|100.7|99.6|180
1651115700000|2022-04-28 03:15:00|100.83|99.73|100.82|99.72|100.85|99.75|100.74|99.64|184
1651116000000|2022-04-28 03:20:00|100.83|99.73|100.74|99.64|100.83|99.73|100.72|99.62|193
1651116300000|2022-04-28 03:25:00|100.73|99.63|100.85|99.75|100.85|99.75|100.73|99.63|109
1651116600000|2022-04-28 03:30:00|100.84|99.74|100.86|99.76|100.93|99.83|100.83|99.73|128
1651116900000|2022-04-28 03:35:00|100.85|99.75|100.76|99.66|100.88|99.78|100.72|99.62|185
1651117200000|2022-04-28 03:40:00|100.75|99.65|100.75|99.65|100.82|99.72|100.72|99.62|205
1651117500000|2022-04-28 03:45:00|100.76|99.66|100.81|99.71|100.88|99.78|100.68|99.58|212
1651117800000|2022-04-28 03:50:00|100.8|99.7|100.73|99.63|100.85|99.75|100.61|99.51|242
1651118100000|2022-04-28 03:55:00|100.74|99.64|100.75|99.65|100.83|99.73|100.7|99.6|235
1651118400000|2022-04-28 04:00:00|100.76|99.66|100.8|99.7|100.83|99.73|100.75|99.65|196
1651118700000|2022-04-28 04:05:00|100.79|99.69|100.71|99.61|100.82|99.72|100.69|99.59|150
1651119000000|2022-04-28 04:10:00|100.7|99.6|100.86|99.76|100.91|99.81|100.7|99.6|224
1651119300000|2022-04-28 04:15:00|100.89|99.79|100.95|99.85|101.02|99.92|100.88|99.78|216
1651119600000|2022-04-28 04:20:00|100.94|99.84|100.87|99.77|100.98|99.88|100.78|99.68|230
1651119900000|2022-04-28 04:25:00|100.88|99.78|100.87|99.77|100.88|99.78|100.74|99.64|168
1651120200000|2022-04-28 04:30:00|100.86|99.76|100.84|99.74|100.92|99.82|100.75|99.65|199
1651120500000|2022-04-28 04:35:00|100.83|99.73|100.84|99.74|100.85|99.75|100.8|99.7|111
1651120800000|2022-04-28 04:40:00|100.85|99.75|100.91|99.81|100.91|99.81|100.8|99.7|161
1651121100000|2022-04-28 04:45:00|100.9|99.8|100.8|99.7|100.91|99.81|100.8|99.7|207
1651121400000|2022-04-28 04:50:00|100.81|99.71|100.84|99.74|100.92|99.82|100.8|99.7|155
1651121700000|2022-04-28 04:55:00|100.83|99.73|100.85|99.75|100.92|99.82|100.77|99.67|142
1651122000000|2022-04-28 05:00:00|100.84|99.74|100.81|99.71|100.93|99.83|100.81|99.71|197
1651122300000|2022-04-28 05:05:00|100.82|99.72|100.7|99.6|100.83|99.73|100.68|99.58|141
1651122600000|2022-04-28 05:10:00|100.69|99.59|100.63|99.53|100.71|99.61|100.63|99.53|91
1651122900000|2022-04-28 05:15:00|100.64|99.54|100.72|99.62|100.74|99.64|100.61|99.51|150
1651123200000|2022-04-28 05:20:00|100.7|99.6|100.72|99.62|100.73|99.63|100.62|99.52|137
1651123500000|2022-04-28 05:25:00|100.71|99.61|100.55|99.45|100.71|99.61|100.51|99.41|166
1651123800000|2022-04-28 05:30:00|100.54|99.44|100.56|99.46|100.6|99.5|100.51|99.41|112
1651124100000|2022-04-28 05:35:00|100.55|99.45|100.61|99.51|100.63|99.53|100.52|99.42|152
1651124400000|2022-04-28 05:40:00|100.6|99.5|100.39|99.29|100.63|99.53|100.35|99.25|193
1651124700000|2022-04-28 05:45:00|100.4|99.3|100.47|99.37|100.51|99.41|100.34|99.24|90
1651125000000|2022-04-28 05:50:00|100.46|99.36|100.55|99.45|100.56|99.46|100.46|99.36|73
1651125300000|2022-04-28 05:55:00|100.56|99.46|100.64|99.54|100.65|99.55|100.56|99.46|116
1651125600000|2022-04-28 06:00:00|100.65|99.55|100.66|99.56|100.71|99.61|100.63|99.53|170
1651125900000|2022-04-28 06:05:00|100.67|99.57|100.66|99.56|100.69|99.59|100.64|99.54|174
1651126200000|2022-04-28 06:10:00|100.65|99.55|100.66|99.56|100.7|99.6|100.63|99.53|172
1651126500000|2022-04-28 06:15:00|100.65|99.55|100.63|99.53|100.72|99.62|100.54|99.44|176
1651126800000|2022-04-28 06:20:00|100.64|99.54|100.78|99.68|100.8|99.7|100.62|99.52|179
1651127100000|2022-04-28 06:25:00|100.77|99.67|100.76|99.66|100.8|99.7|100.75|99.65|131
1651127400000|2022-04-28 06:30:00|100.77|99.67|100.76|99.66|100.8|99.7|100.74|99.64|116
1651127700000|2022-04-28 06:35:00|100.75|99.65|100.82|99.72|100.84|99.74|100.75|99.65|188
1651128000000|2022-04-28 06:40:00|100.83|99.73|100.85|99.75|100.88|99.78|100.83|99.73|127
1651128300000|2022-04-28 06:45:00|100.86|99.76|100.85|99.75|100.89|99.79|100.64|99.54|286
1651128600000|2022-04-28 06:50:00|100.84|99.74|100.82|99.72|100.87|99.77|100.79|99.69|279
1651128900000|2022-04-28 06:55:00|100.83|99.73|100.78|99.68|100.84|99.74|100.65|99.55|216
1651129200000|2022-04-28 07:00:00|100.79|99.69|100.83|99.73|100.83|99.73|100.71|99.61|197
1651129500000|2022-04-28 07:05:00|100.81|99.71|100.74|99.64|100.82|99.72|100.72|99.62|212
1651129800000|2022-04-28 07:10:00|100.75|99.65|100.94|99.84|100.97|99.87|100.71|99.61|275
1651130100000|2022-04-28 07:15:00|100.96|99.86|100.96|99.86|101.02|99.92|100.88|99.78|300
1651130400000|2022-04-28 07:20:00|100.97|99.87|100.93|99.83|101.01|99.91|100.9|99.8|258
1651130700000|2022-04-28 07:25:00|100.91|99.81|100.93|99.83|101.03|99.93|100.87|99.77|304
1651131000000|2022-04-28 07:30:00|100.92|99.82|100.85|99.75|101.07|99.97|100.84|99.74|287
1651131300000|2022-04-28 07:35:00|100.86|99.76|100.96|99.86|100.97|99.87|100.84|99.74|239
1651131600000|2022-04-28 07:40:00|100.95|99.85|100.94|99.84|100.97|99.87|100.92|99.82|203
1651131900000|2022-04-28 07:45:00|100.95|99.85|101.22|100.12|101.6|100.5|100.91|99.81|397
1651132200000|2022-04-28 07:50:00|101.21|100.11|101.22|100.12|101.34|100.24|101.19|100.09|242
1651132500000|2022-04-28 07:55:00|101.23|100.13|101.16|100.06|101.25|100.15|101.13|100.03|165
1651132800000|2022-04-28 08:00:00|101.15|100.05|101.06|99.96|101.19|100.09|101.01|99.91|276
1651133100000|2022-04-28 08:05:00|101.07|99.97|101.25|100.15|101.31|100.21|101.05|99.95|211
1651133400000|2022-04-28 08:10:00|101.24|100.14|101.39|100.29|101.39|100.29|101.18|100.08|204
1651133700000|2022-04-28 08:15:00|101.38|100.28|101.51|100.41|101.53|100.43|101.33|100.23|225
1651134000000|2022-04-28 08:20:00|101.5|100.4|101.61|100.51|101.68|100.58|101.5|100.4|230
1651134300000|2022-04-28 08:25:00|101.6|100.5|101.84|100.74|101.88|100.78|101.56|100.46|305
1651134600000|2022-04-28 08:30:00|101.83|100.73|102.08|100.98|102.1|101|101.82|100.72|439
1651134900000|2022-04-28 08:35:00|102.07|100.97|101.88|100.78|102.09|100.99|101.84|100.74|279
1651135200000|2022-04-28 08:40:00|101.87|100.77|101.88|100.78|101.93|100.83|101.84|100.74|250
1651135500000|2022-04-28 08:45:00|101.87|100.77|101.92|100.82|102.04|100.94|101.84|100.74|296
1651135800000|2022-04-28 08:50:00|101.91|100.81|101.92|100.82|101.95|100.85|101.89|100.79|162
1651136100000|2022-04-28 08:55:00|101.91|100.81|101.82|100.72|102.13|101.03|101.76|100.66|319
1651136400000|2022-04-28 09:00:00|101.83|100.73|101.93|100.83|102.17|101.07|101.83|100.73|312
1651136700000|2022-04-28 09:05:00|101.92|100.82|102.05|100.95|102.1|101|101.92|100.82|287
1651137000000|2022-04-28 09:10:00|102.06|100.96|102.05|100.95|102.11|101.01|102.04|100.94|215
1651137300000|2022-04-28 09:15:00|102.04|100.94|102.07|100.97|102.1|101|102.04|100.94|169
1651137600000|2022-04-28 09:20:00|102.06|100.96|102.03|100.93|102.18|101.08|102|100.9|277
1651137900000|2022-04-28 09:25:00|102.02|100.92|102.07|100.97|102.11|101.01|102.01|100.91|168
1651138200000|2022-04-28 09:30:00|102.08|100.98|102.08|100.98|102.16|101.06|102.06|100.96|145
1651138500000|2022-04-28 09:35:00|102.09|100.99|102.13|101.03|102.16|101.06|102.07|100.97|162
1651138800000|2022-04-28 09:40:00|102.12|101.02|102.26|101.16|102.33|101.23|102.12|101.02|256
1651139100000|2022-04-28 09:45:00|102.27|101.17|102.48|101.38|102.5|101.4|102.26|101.16|243
1651139400000|2022-04-28 09:50:00|102.47|101.37|102.4|101.3|102.51|101.41|102.36|101.26|184
1651139700000|2022-04-28 09:55:00|102.41|101.31|102.38|101.28|102.42|101.32|102.37|101.27|132
1651140000000|2022-04-28 10:00:00|102.39|101.29|102.62|101.52|102.74|101.64|102.22|101.12|341
1651140300000|2022-04-28 10:05:00|102.63|101.53|102.41|101.31|102.64|101.54|102.39|101.29|268
1651140600000|2022-04-28 10:10:00|102.4|101.3|102.18|101.08|102.44|101.34|102.18|101.08|247
1651140900000|2022-04-28 10:15:00|102.19|101.09|101.89|100.79|102.19|101.09|101.85|100.75|278
1651141200000|2022-04-28 10:20:00|101.9|100.8|102.72|101.62|102.81|101.71|101.78|100.68|438
1651141500000|2022-04-28 10:25:00|102.71|101.61|102.89|101.79|102.93|101.83|102.67|101.57|410
1651141800000|2022-04-28 10:30:00|102.87|101.77|102.91|101.81|102.94|101.84|102.75|101.65|386
1651142100000|2022-04-28 10:35:00|102.9|101.8|102.88|101.78|102.99|101.89|102.85|101.75|347
1651142400000|2022-04-28 10:40:00|102.87|101.77|102.79|101.69|102.91|101.81|102.77|101.67|256
1651142700000|2022-04-28 10:45:00|102.78|101.68|102.73|101.63|102.83|101.73|102.68|101.58|203
1651143000000|2022-04-28 10:50:00|102.75|101.65|102.81|101.71|102.92|101.82|102.73|101.63|236
1651143300000|2022-04-28 10:55:00|102.82|101.72|102.85|101.75|102.94|101.84|102.81|101.71|276
1651143600000|2022-04-28 11:00:00|102.89|101.79|102.93|101.83|102.96|101.86|102.82|101.72|332
1651143900000|2022-04-28 11:05:00|102.92|101.82|102.93|101.83|102.98|101.88|102.88|101.78|273
1651144200000|2022-04-28 11:10:00|102.91|101.81|103.64|102.54|103.69|102.59|102.88|101.78|443
1651144500000|2022-04-28 11:15:00|103.62|102.52|103.44|102.34|103.74|102.64|103.36|102.26|427
1651144800000|2022-04-28 11:20:00|103.45|102.35|103.33|102.23|103.5|102.4|103.26|102.16|340
1651145100000|2022-04-28 11:25:00|103.32|102.22|103.41|102.31|103.49|102.39|103.31|102.21|304
1651145400000|2022-04-28 11:30:00|103.42|102.32|103.38|102.28|103.49|102.39|103.29|102.19|390
1651145700000|2022-04-28 11:35:00|103.39|102.29|103.32|102.22|103.43|102.33|103.28|102.18|317
1651146000000|2022-04-28 11:40:00|103.31|102.21|103.32|102.22|103.46|102.36|103.3|102.2|316
1651146300000|2022-04-28 11:45:00|103.33|102.23|103.06|101.96|103.33|102.23|103.04|101.94|398
1651146600000|2022-04-28 11:50:00|103.05|101.95|103.1|102|103.16|102.06|103.02|101.92|342
1651146900000|2022-04-28 11:55:00|103.09|101.99|103.02|101.92|103.11|102.01|103|101.9|363
1651147200000|2022-04-28 12:00:00|103.01|101.91|102.9|101.8|103.08|101.98|102.88|101.78|384
1651147500000|2022-04-28 12:05:00|102.91|101.81|102.94|101.84|103.03|101.93|102.88|101.78|306
1651147800000|2022-04-28 12:10:00|102.93|101.83|102.48|101.38|102.96|101.86|102.48|101.38|364
1651148100000|2022-04-28 12:15:00|102.49|101.39|102.75|101.65|102.77|101.67|102.35|101.25|376
1651148400000|2022-04-28 12:20:00|102.74|101.64|103.03|101.93|103.06|101.96|102.72|101.62|355
1651148700000|2022-04-28 12:25:00|103.02|101.92|102.96|101.86|103.12|102.02|102.94|101.84|429
1651149000000|2022-04-28 12:30:00|102.97|101.87|103.7|102.6|103.84|102.74|102.73|101.63|611
1651149300000|2022-04-28 12:35:00|103.69|102.59|103.49|102.39|103.7|102.6|103.39|102.29|381
1651149600000|2022-04-28 12:40:00|103.48|102.38|103.62|102.52|103.69|102.59|103.4|102.3|370
1651149900000|2022-04-28 12:45:00|103.61|102.51|103.31|102.21|103.62|102.52|103.29|102.19|383
1651150200000|2022-04-28 12:50:00|103.3|102.2|102.96|101.86|103.32|102.22|102.94|101.84|340
1651150500000|2022-04-28 12:55:00|102.95|101.85|102.87|101.77|102.99|101.89|102.69|101.59|323
1651150800000|2022-04-28 13:00:00|102.86|101.76|102.6|101.5|102.92|101.82|102.5|101.4|436
1651151100000|2022-04-28 13:05:00|102.59|101.49|102.52|101.42|102.73|101.63|102.48|101.38|336
1651151400000|2022-04-28 13:10:00|102.51|101.41|102.38|101.28|102.59|101.49|102.21|101.11|340
1651151700000|2022-04-28 13:15:00|102.37|101.27|101.76|100.66|102.55|101.45|101.72|100.62|426
1651152000000|2022-04-28 13:20:00|101.77|100.67|102.17|101.07|102.17|101.07|101.76|100.66|407
1651152300000|2022-04-28 13:25:00|102.16|101.06|102.36|101.26|102.39|101.29|102.13|101.03|382
1651152600000|2022-04-28 13:30:00|102.37|101.27|102.27|101.17|102.65|101.55|102.12|101.02|635
1651152900000|2022-04-28 13:35:00|102.28|101.18|102.19|101.09|102.43|101.33|102.18|101.08|510
1651153200000|2022-04-28 13:40:00|102.18|101.08|101.92|100.82|102.4|101.3|101.88|100.78|543
1651153500000|2022-04-28 13:45:00|101.91|100.81|101.75|100.65|102.33|101.23|101.72|100.62|640
1651153800000|2022-04-28 13:50:00|101.76|100.66|101.28|100.18|101.8|100.7|101.17|100.07|539
1651154100000|2022-04-28 13:55:00|101.27|100.17|101.27|100.17|101.39|100.29|101.16|100.06|464
1651154400000|2022-04-28 14:00:00|101.25|100.15|100.38|99.28|101.25|100.15|100.27|99.17|549
1651154700000|2022-04-28 14:05:00|100.36|99.26|101.17|100.07|101.41|100.31|100.35|99.25|544
1651155000000|2022-04-28 14:10:00|101.18|100.08|101.09|99.99|101.43|100.33|100.98|99.88|511
1651155300000|2022-04-28 14:15:00|101.08|99.98|101.26|100.16|101.27|100.17|100.89|99.79|497
1651155600000|2022-04-28 14:20:00|101.29|100.19|101.26|100.16|101.46|100.36|101.16|100.06|451
1651155900000|2022-04-28 14:25:00|101.25|100.15|100.93|99.83|101.32|100.22|100.92|99.82|436
1651156200000|2022-04-28 14:30:00|100.94|99.84|100.68|99.58|101|99.9|100.63|99.53|410
1651156500000|2022-04-28 14:35:00|100.67|99.57|100.76|99.66|100.88|99.78|100.62|99.52|354
1651156800000|2022-04-28 14:40:00|100.74|99.64|101.48|100.38|101.55|100.45|100.68|99.58|515
1651157100000|2022-04-28 14:45:00|101.47|100.37|101.61|100.51|101.74|100.64|101.45|100.35|474
1651157400000|2022-04-28 14:50:00|101.6|100.5|101.62|100.52|101.72|100.62|101.58|100.48|379
1651157700000|2022-04-28 14:55:00|101.63|100.53|102|100.9|102.24|101.14|101.58|100.48|424
1651158000000|2022-04-28 15:00:00|102.01|100.91|102.32|101.22|102.37|101.27|101.8|100.7|584
1651158300000|2022-04-28 15:05:00|102.35|101.25|103.91|102.81|103.95|102.85|102.24|101.14|775
1651158600000|2022-04-28 15:10:00|103.89|102.79|103.51|102.41|103.92|102.82|103.33|102.23|605
1651158900000|2022-04-28 15:15:00|103.52|102.42|102.71|101.61|103.59|102.49|102.63|101.53|607
1651159200000|2022-04-28 15:20:00|102.7|101.6|102.33|101.23|102.75|101.65|102.04|100.94|561
1651159500000|2022-04-28 15:25:00|102.34|101.24|102.4|101.3|102.61|101.51|102.25|101.15|510
1651159800000|2022-04-28 15:30:00|102.41|101.31|102.22|101.12|102.43|101.33|102.08|100.98|459
1651160100000|2022-04-28 15:35:00|102.21|101.11|102.07|100.97|102.28|101.18|102.04|100.94|303
1651160400000|2022-04-28 15:40:00|102.08|100.98|101.98|100.88|102.12|101.02|101.93|100.83|351
1651160700000|2022-04-28 15:45:00|101.99|100.89|101.62|100.52|102|100.9|101.23|100.13|447
1651161000000|2022-04-28 15:50:00|101.6|100.5|101.85|100.75|102.23|101.13|101.34|100.24|468
1651161300000|2022-04-28 15:55:00|101.88|100.78|101.91|100.81|102|100.9|101.67|100.57|495
1651161600000|2022-04-28 16:00:00|101.89|100.79|102.14|101.04|102.14|101.04|101.72|100.62|528
1651161900000|2022-04-28 16:05:00|102.15|101.05|102.47|101.37|103.45|102.35|102.09|100.99|677
1651162200000|2022-04-28 16:10:00|102.46|101.36|102.11|101.01|102.48|101.38|101.81|100.71|471
1651162500000|2022-04-28 16:15:00|102.1|101|102.67|101.57|102.75|101.65|101.95|100.85|597
1651162800000|2022-04-28 16:20:00|102.68|101.58|102.75|101.65|102.92|101.82|102.56|101.46|537
1651163100000|2022-04-28 16:25:00|102.76|101.66|102.92|101.82|102.99|101.89|102.63|101.53|481
1651163400000|2022-04-28 16:30:00|102.91|101.81|102.86|101.76|102.94|101.84|102.63|101.53|490
1651163700000|2022-04-28 16:35:00|102.85|101.75|103.45|102.35|103.46|102.36|102.83|101.73|445
1651164000000|2022-04-28 16:40:00|103.42|102.32|103.77|102.67|103.79|102.69|103.1|102|494
1651164300000|2022-04-28 16:45:00|103.76|102.66|103.43|102.33|103.78|102.68|103.21|102.11|591
1651164600000|2022-04-28 16:50:00|103.41|102.31|103.48|102.38|103.51|102.41|103.25|102.15|477
1651164900000|2022-04-28 16:55:00|103.47|102.37|103.74|102.64|103.79|102.69|103.32|102.22|373
1651165200000|2022-04-28 17:00:00|103.73|102.63|103.57|102.47|103.8|102.7|103.45|102.35|486
1651165500000|2022-04-28 17:05:00|103.58|102.48|103.69|102.59|103.73|102.63|103.47|102.37|387
1651165800000|2022-04-28 17:10:00|103.71|102.61|103.42|102.32|103.74|102.64|103.39|102.29|473
1651166100000|2022-04-28 17:15:00|103.43|102.33|103.17|102.07|103.47|102.37|103.11|102.01|437
1651166400000|2022-04-28 17:20:00|103.18|102.08|103.37|102.27|103.47|102.37|103.1|102|464
1651166700000|2022-04-28 17:25:00|103.38|102.28|103.7|102.6|103.87|102.77|103.28|102.18|459
1651167000000|2022-04-28 17:30:00|103.71|102.61|103.85|102.75|103.88|102.78|103.49|102.39|522
1651167300000|2022-04-28 17:35:00|103.83|102.73|103.83|102.73|103.88|102.78|103.62|102.52|406
1651167600000|2022-04-28 17:40:00|103.82|102.72|103.58|102.48|103.84|102.74|103.49|102.39|343
1651167900000|2022-04-28 17:45:00|103.59|102.49|103.62|102.52|103.71|102.61|103.48|102.38|338
1651168200000|2022-04-28 17:50:00|103.61|102.51|103.63|102.53|103.74|102.64|103.59|102.49|345
1651168500000|2022-04-28 17:55:00|103.62|102.52|104.72|103.62|104.77|103.67|103.53|102.43|520
1651168800000|2022-04-28 18:00:00|104.71|103.61|104.61|103.51|104.85|103.75|104.37|103.27|511
1651169100000|2022-04-28 18:05:00|104.6|103.5|104.49|103.39|104.79|103.69|104.46|103.36|403
1651169400000|2022-04-28 18:10:00|104.48|103.38|104.5|103.4|104.61|103.51|104.4|103.3|299
1651169700000|2022-04-28 18:15:00|104.49|103.39|104.45|103.35|104.57|103.47|104.29|103.19|311
1651170000000|2022-04-28 18:20:00|104.44|103.34|104.72|103.62|104.8|103.7|104.41|103.31|386
1651170300000|2022-04-28 18:25:00|104.71|103.61|104.71|103.61|104.78|103.68|104.66|103.56|191
1651170600000|2022-04-28 18:30:00|104.7|103.6|104.64|103.54|104.75|103.65|104.6|103.5|291
1651170900000|2022-04-28 18:35:00|104.65|103.55|104.6|103.5|104.7|103.6|104.58|103.48|246
1651171200000|2022-04-28 18:40:00|104.61|103.51|104.67|103.57|104.7|103.6|104.53|103.43|238
1651171500000|2022-04-28 18:45:00|104.68|103.58|104.5|103.4|104.68|103.58|104.43|103.33|235
1651171800000|2022-04-28 18:50:00|104.49|103.39|104.4|103.3|104.55|103.45|104.39|103.29|251
1651172100000|2022-04-28 18:55:00|104.39|103.29|104.39|103.29|104.5|103.4|104.32|103.22|303
1651172400000|2022-04-28 19:00:00|104.4|103.3|104.4|103.3|104.5|103.4|104.33|103.23|353
1651172700000|2022-04-28 19:05:00|104.39|103.29|104.79|103.69|104.81|103.71|104.38|103.28|328
1651173000000|2022-04-28 19:10:00|104.8|103.7|104.64|103.54|104.82|103.72|104.6|103.5|254
1651173300000|2022-04-28 19:15:00|104.65|103.55|104.56|103.46|104.67|103.57|104.51|103.41|194
1651173600000|2022-04-28 19:20:00|104.55|103.45|104.6|103.5|104.69|103.59|104.54|103.44|259
1651173900000|2022-04-28 19:25:00|104.61|103.51|104.5|103.4|104.61|103.51|104.5|103.4|225
1651174200000|2022-04-28 19:30:00|104.51|103.41|104.47|103.37|104.57|103.47|104.4|103.3|300
1651174500000|2022-04-28 19:35:00|104.46|103.36|104.43|103.33|104.56|103.46|104.37|103.27|288
1651174800000|2022-04-28 19:40:00|104.42|103.32|104.4|103.3|104.49|103.39|104.37|103.27|247
1651175100000|2022-04-28 19:45:00|104.42|103.32|104.19|103.09|104.46|103.36|104.13|103.03|312
1651175400000|2022-04-28 19:50:00|104.2|103.1|104.12|103.02|104.2|103.1|104.08|102.98|300
1651175700000|2022-04-28 19:55:00|104.1|103|104.13|103.03|104.17|103.07|104.08|102.98|304
1651176000000|2022-04-28 20:00:00|104.12|103.02|104.06|102.96|104.2|103.1|103.66|102.56|554
1651176300000|2022-04-28 20:05:00|104.04|102.94|103.99|102.89|104.31|103.21|103.97|102.87|402
1651176600000|2022-04-28 20:10:00|103.97|102.87|104.02|102.92|104.17|103.07|103.94|102.84|347
1651176900000|2022-04-28 20:15:00|104.01|102.91|104.2|103.1|104.29|103.19|103.98|102.88|306
1651177200000|2022-04-28 20:20:00|104.19|103.09|104.29|103.19|104.31|103.21|104.12|103.02|333
1651177500000|2022-04-28 20:25:00|104.3|103.2|104.57|103.47|104.58|103.48|104.23|103.13|377
1651177800000|2022-04-28 20:30:00|104.56|103.46|104.83|103.73|104.94|103.84|104.53|103.43|551
1651178100000|2022-04-28 20:35:00|104.84|103.74|104.61|103.51|104.84|103.74|104.58|103.48|334
1651178400000|2022-04-28 20:40:00|104.6|103.5|104.51|103.41|104.6|103.5|104.41|103.31|182
1651178700000|2022-04-28 20:45:00|104.5|103.4|104.39|103.29|104.52|103.42|104.32|103.22|240
1651179000000|2022-04-28 20:50:00|104.38|103.28|104.43|103.33|104.46|103.36|104.35|103.25|236
1651179300000|2022-04-28 20:55:00|104.44|103.34|104.44|103.34|104.51|103.41|104.41|103.31|289
1651179600000|2022-04-28 21:00:00|104.43|103.33|104.52|103.42|104.53|103.43|104.33|103.23|134
1651179900000|2022-04-28 21:05:00|104.51|103.41|104.62|103.52|104.68|103.58|104.51|103.41|66
1651180200000|2022-04-28 21:10:00|104.63|103.53|104.72|103.62|104.72|103.62|104.63|103.53|133
1651180500000|2022-04-28 21:15:00|104.73|103.63|104.69|103.59|104.79|103.69|104.62|103.52|194
1651180800000|2022-04-28 21:20:00|104.68|103.58|104.52|103.42|104.7|103.6|104.52|103.42|220
1651181100000|2022-04-28 21:25:00|104.53|103.43|104.4|103.3|104.53|103.43|104.2|103.1|248
1651181400000|2022-04-28 21:30:00|104.39|103.29|104.34|103.24|104.43|103.33|104.33|103.23|55
1651181700000|2022-04-28 21:35:00|104.33|103.23|104.08|102.98|104.34|103.24|104.06|102.96|239
1651182000000|2022-04-28 21:40:00|104.07|102.97|104|102.9|104.09|102.99|103.98|102.88|161
1651182300000|2022-04-28 21:45:00|103.99|102.89|103.84|102.74|104.09|102.99|103.82|102.72|188
1651182600000|2022-04-28 21:50:00|103.85|102.75|104.06|102.96|104.1|103|103.84|102.74|217
1651182900000|2022-04-28 21:55:00|104.08|102.98|104.18|103.08|104.21|103.11|104.05|102.95|191
1651183200000|2022-04-28 22:00:00|104.19|103.09|104.11|103.01|104.32|103.22|104.1|103|159
1651183500000|2022-04-28 22:05:00|104.12|103.02|104.11|103.01|104.14|103.04|104|102.9|153
1651183800000|2022-04-28 22:10:00|104.12|103.02|103.78|102.68|104.15|103.05|103.72|102.62|235
1651184100000|2022-04-28 22:15:00|103.79|102.69|103.71|102.61|103.92|102.82|103.69|102.59|217
1651184400000|2022-04-28 22:20:00|103.7|102.6|103.68|102.58|103.89|102.79|103.61|102.51|266
1651184700000|2022-04-28 22:25:00|103.69|102.59|103.46|102.36|103.72|102.62|103.31|102.21|325
1651185000000|2022-04-28 22:30:00|103.47|102.37|103.52|102.42|103.55|102.45|103.46|102.36|251
1651185300000|2022-04-28 22:35:00|103.51|102.41|103.5|102.4|103.52|102.42|103.41|102.31|157
1651185600000|2022-04-28 22:40:00|103.49|102.39|103.45|102.35|103.53|102.43|103.32|102.22|261
1651185900000|2022-04-28 22:45:00|103.44|102.34|103.51|102.41|103.59|102.49|103.44|102.34|232
1651186200000|2022-04-28 22:50:00|103.52|102.42|103.62|102.52|103.65|102.55|103.51|102.41|197
1651186500000|2022-04-28 22:55:00|103.63|102.53|103.61|102.51|103.66|102.56|103.6|102.5|168
1651186800000|2022-04-28 23:00:00|103.6|102.5|103.53|102.43|103.69|102.59|103.48|102.38|264
1651187100000|2022-04-28 23:05:00|103.52|102.42|103.96|102.86|103.96|102.86|103.47|102.37|257
1651187400000|2022-04-28 23:10:00|103.97|102.87|104.05|102.95|104.08|102.98|103.93|102.83|163
1651187700000|2022-04-28 23:15:00|104.04|102.94|104.12|103.02|104.16|103.06|104|102.9|190
1651188000000|2022-04-28 23:20:00|104.13|103.03|104.03|102.93|104.13|103.03|103.92|102.82|182
1651188300000|2022-04-28 23:25:00|104.02|102.92|103.99|102.89|104.03|102.93|103.91|102.81|169
1651188600000|2022-04-28 23:30:00|104|102.9|103.92|102.82|104.12|103.02|103.92|102.82|204
1651188900000|2022-04-28 23:35:00|103.91|102.81|103.7|102.6|103.91|102.81|103.7|102.6|252
1651189200000|2022-04-28 23:40:00|103.71|102.61|103.53|102.43|103.71|102.61|103.49|102.39|212
1651189500000|2022-04-28 23:45:00|103.54|102.44|103.58|102.48|103.63|102.53|103.51|102.41|185
1651189800000|2022-04-28 23:50:00|103.57|102.47|103.79|102.69|103.81|102.71|103.55|102.45|142
1651190100000|2022-04-28 23:55:00|103.8|102.7|103.87|102.77|103.95|102.85|103.71|102.61|233
1651190400000|2022-04-29 00:00:00|103.88|102.78|103.77|102.67|104.05|102.95|103.76|102.66|285
1651190700000|2022-04-29 00:05:00|103.78|102.68|103.69|102.59|103.8|102.7|103.63|102.53|255
1651191000000|2022-04-29 00:10:00|103.7|102.6|104.02|102.92|104.02|102.92|103.69|102.59|277
1651191300000|2022-04-29 00:15:00|104.01|102.91|103.91|102.81|104.03|102.93|103.9|102.8|267
1651191600000|2022-04-29 00:20:00|103.92|102.82|103.79|102.69|103.94|102.84|103.77|102.67|171
1651191900000|2022-04-29 00:25:00|103.8|102.7|103.64|102.54|103.85|102.75|103.62|102.52|201
1651192200000|2022-04-29 00:30:00|103.63|102.53|103.51|102.41|103.66|102.56|103.49|102.39|236
1651192500000|2022-04-29 00:35:00|103.52|102.42|103.48|102.38|103.52|102.42|103.33|102.23|182
1651192800000|2022-04-29 00:40:00|103.49|102.39|103.33|102.23|103.5|102.4|103.31|102.21|235
1651193100000|2022-04-29 00:45:00|103.34|102.24|103.44|102.34|103.46|102.36|103.3|102.2|290
1651193400000|2022-04-29 00:50:00|103.49|102.39|103.58|102.48|103.62|102.52|103.46|102.36|286
1651193700000|2022-04-29 00:55:00|103.59|102.49|103.73|102.63|103.74|102.64|103.57|102.47|220
1651194000000|2022-04-29 01:00:00|103.72|102.62|103.75|102.65|103.81|102.71|103.66|102.56|209
1651194300000|2022-04-29 01:05:00|103.76|102.66|103.88|102.78|103.89|102.79|103.67|102.57|216
1651194600000|2022-04-29 01:10:00|103.9|102.8|103.91|102.81|103.92|102.82|103.87|102.77|137
1651194900000|2022-04-29 01:15:00|103.92|102.82|103.94|102.84|103.98|102.88|103.85|102.75|205
1651195200000|2022-04-29 01:20:00|103.95|102.85|103.94|102.84|104|102.9|103.88|102.78|215
1651195500000|2022-04-29 01:25:00|103.92|102.82|104.01|102.91|104.01|102.91|103.9|102.8|203
1651195800000|2022-04-29 01:30:00|104|102.9|104.03|102.93|104.04|102.94|103.91|102.81|228
1651196100000|2022-04-29 01:35:00|104.02|102.92|104.19|103.09|104.21|103.11|104.02|102.92|191
1651196400000|2022-04-29 01:40:00|104.18|103.08|104.19|103.09|104.21|103.11|104.03|102.93|192
1651196700000|2022-04-29 01:45:00|104.2|103.1|104.21|103.11|104.29|103.19|104.15|103.05|210
1651197000000|2022-04-29 01:50:00|104.22|103.12|104.2|103.1|104.25|103.15|104.14|103.04|250
1651197300000|2022-04-29 01:55:00|104.19|103.09|104.74|103.64|105|103.9|104.19|103.09|448
1651197600000|2022-04-29 02:00:00|104.76|103.66|104.27|103.17|104.77|103.67|104.14|103.04|412
1651197900000|2022-04-29 02:05:00|104.28|103.18|104.58|103.48|104.6|103.5|104.18|103.08|288
1651198200000|2022-04-29 02:10:00|104.57|103.47|104.17|103.07|104.58|103.48|104.15|103.05|308
1651198500000|2022-04-29 02:15:00|104.16|103.06|104.03|102.93|104.28|103.18|103.98|102.88|359
1651198800000|2022-04-29 02:20:00|104.04|102.94|103.89|102.79|104.09|102.99|103.84|102.74|364
1651199100000|2022-04-29 02:25:00|103.86|102.76|104.23|103.13|104.24|103.14|103.84|102.74|319
1651199400000|2022-04-29 02:30:00|104.22|103.12|104.49|103.39|104.49|103.39|104.16|103.06|384
1651199700000|2022-04-29 02:35:00|104.48|103.38|103.98|102.88|104.57|103.47|103.87|102.77|410
1651200000000|2022-04-29 02:40:00|103.95|102.85|104.27|103.17|104.3|103.2|103.87|102.77|306
1651200300000|2022-04-29 02:45:00|104.28|103.18|104.3|103.2|104.38|103.28|104.23|103.13|206
1651200600000|2022-04-29 02:50:00|104.29|103.19|104.13|103.03|104.32|103.22|104.08|102.98|237
1651200900000|2022-04-29 02:55:00|104.12|103.02|104.08|102.98|104.15|103.05|103.86|102.76|457
1651201200000|2022-04-29 03:00:00|104.07|102.97|103.98|102.88|104.08|102.98|103.87|102.77|283
1651201500000|2022-04-29 03:05:00|103.99|102.89|103.87|102.77|104.04|102.94|103.86|102.76|208
1651201800000|2022-04-29 03:10:00|103.88|102.78|103.59|102.49|104.02|102.92|103.51|102.41|407
1651202100000|2022-04-29 03:15:00|103.57|102.47|103.52|102.42|103.61|102.51|103.38|102.28|334
1651202400000|2022-04-29 03:20:00|103.51|102.41|103.75|102.65|103.76|102.66|103.31|102.21|264
1651202700000|2022-04-29 03:25:00|103.74|102.64|103.81|102.71|104.07|102.97|103.71|102.61|315
1651203000000|2022-04-29 03:30:00|103.82|102.72|103.04|101.94|103.82|102.72|102.92|101.82|413
1651203300000|2022-04-29 03:35:00|103.03|101.93|103.07|101.97|103.33|102.23|102.61|101.51|493
1651203600000|2022-04-29 03:40:00|103.06|101.96|103.18|102.08|103.18|102.08|102.99|101.89|219
1651203900000|2022-04-29 03:45:00|103.19|102.09|103.29|102.19|103.3|102.2|103.14|102.04|272
1651204200000|2022-04-29 03:50:00|103.3|102.2|103.49|102.39|103.61|102.51|103.28|102.18|240
1651204500000|2022-04-29 03:55:00|103.48|102.38|103.37|102.27|103.53|102.43|103.24|102.14|288
1651204800000|2022-04-29 04:00:00|103.38|102.28|103.26|102.16|103.7|102.6|103.19|102.09|357
1651205100000|2022-04-29 04:05:00|103.27|102.17|103.3|102.2|103.37|102.27|102.98|101.88|378
1651205400000|2022-04-29 04:10:00|103.31|102.21|103.27|102.17|103.45|102.35|103.27|102.17|216
1651205700000|2022-04-29 04:15:00|103.28|102.18|103.16|102.06|103.42|102.32|103.16|102.06|268
1651206000000|2022-04-29 04:20:00|103.17|102.07|103.13|102.03|103.24|102.14|103.06|101.96|246
1651206300000|2022-04-29 04:25:00|103.14|102.04|103.25|102.15|103.33|102.23|103.09|101.99|227
1651206600000|2022-04-29 04:30:00|103.24|102.14|103.26|102.16|103.4|102.3|103.24|102.14|233
1651206900000|2022-04-29 04:35:00|103.24|102.14|103.25|102.15|103.38|102.28|103.24|102.14|279
1651207200000|2022-04-29 04:40:00|103.26|102.16|103.41|102.31|103.47|102.37|103.26|102.16|240
1651207500000|2022-04-29 04:45:00|103.42|102.32|103.46|102.36|103.47|102.37|103.37|102.27|177
1651207800000|2022-04-29 04:50:00|103.45|102.35|103.57|102.47|103.61|102.51|103.4|102.3|212
1651208100000|2022-04-29 04:55:00|103.58|102.48|103.57|102.47|103.63|102.53|103.54|102.44|194
1651208400000|2022-04-29 05:00:00|103.56|102.46|103.61|102.51|103.69|102.59|103.52|102.42|347
1651208700000|2022-04-29 05:05:00|103.62|102.52|103.55|102.45|103.69|102.59|103.51|102.41|263
1651209000000|2022-04-29 05:10:00|103.54|102.44|103.5|102.4|103.57|102.47|103.49|102.39|189
1651209300000|2022-04-29 05:15:00|103.51|102.41|103.53|102.43|103.56|102.46|103.46|102.36|174
1651209600000|2022-04-29 05:20:00|103.52|102.42|103.62|102.52|103.68|102.58|103.43|102.33|283
1651209900000|2022-04-29 05:25:00|103.63|102.53|103.62|102.52|103.71|102.61|103.6|102.5|130
1651210200000|2022-04-29 05:30:00|103.63|102.53|103.48|102.38|103.63|102.53|103.46|102.36|274
1651210500000|2022-04-29 05:35:00|103.47|102.37|103.55|102.45|103.63|102.53|103.46|102.36|226
1651210800000|2022-04-29 05:40:00|103.56|102.46|103.52|102.42|103.56|102.46|103.47|102.37|175
1651211100000|2022-04-29 05:45:00|103.53|102.43|103.37|102.27|103.54|102.44|103.29|102.19|231
1651211400000|2022-04-29 05:50:00|103.38|102.28|103.26|102.16|103.4|102.3|103.26|102.16|203
1651211700000|2022-04-29 05:55:00|103.27|102.17|103.31|102.21|103.34|102.24|103.26|102.16|143
1651212000000|2022-04-29 06:00:00|103.3|102.2|103.3|102.2|103.32|102.22|103.18|102.08|195
1651212300000|2022-04-29 06:05:00|103.31|102.21|103.11|102.01|103.43|102.33|103.1|102|275
1651212600000|2022-04-29 06:10:00|103.12|102.02|102.97|101.87|103.12|102.02|102.83|101.73|327
1651212900000|2022-04-29 06:15:00|102.96|101.86|103.03|101.93|103.06|101.96|102.89|101.79|203
1651213200000|2022-04-29 06:20:00|103.02|101.92|103.05|101.95|103.14|102.04|103|101.9|228
1651213500000|2022-04-29 06:25:00|103.06|101.96|103.16|102.06|103.21|102.11|103.04|101.94|167
1651213800000|2022-04-29 06:30:00|103.15|102.05|103.22|102.12|103.29|102.19|103.06|101.96|206
1651214100000|2022-04-29 06:35:00|103.23|102.13|103.34|102.24|103.41|102.31|103.22|102.12|201
1651214400000|2022-04-29 06:40:00|103.33|102.23|103.37|102.27|103.42|102.32|103.3|102.2|183
1651214700000|2022-04-29 06:45:00|103.38|102.28|103.4|102.3|103.41|102.31|103.33|102.23|144
1651215000000|2022-04-29 06:50:00|103.39|102.29|103.27|102.17|103.4|102.3|103.23|102.13|144
1651215300000|2022-04-29 06:55:00|103.3|102.2|103.36|102.26|103.42|102.32|103.28|102.18|172
1651215600000|2022-04-29 07:00:00|103.35|102.25|103.25|102.15|103.5|102.4|103.23|102.13|205
1651215900000|2022-04-29 07:05:00|103.26|102.16|103.26|102.16|103.27|102.17|103.1|102|228
1651216200000|2022-04-29 07:10:00|103.25|102.15|103.09|101.99|103.25|102.15|103.02|101.92|203
1651216500000|2022-04-29 07:15:00|103.08|101.98|103.04|101.94|103.13|102.03|103.02|101.92|221
1651216800000|2022-04-29 07:20:00|103.05|101.95|103.12|102.02|103.19|102.09|103.03|101.93|234
1651217100000|2022-04-29 07:25:00|103.09|101.99|103.13|102.03|103.15|102.05|103.04|101.94|158
1651217400000|2022-04-29 07:30:00|103.12|102.02|103.17|102.07|103.19|102.09|103.06|101.96|199
1651217700000|2022-04-29 07:35:00|103.16|102.06|103.35|102.25|103.42|102.32|103.16|102.06|251
1651218000000|2022-04-29 07:40:00|103.34|102.24|103.31|102.21|103.35|102.25|103.27|102.17|183
1651218300000|2022-04-29 07:45:00|103.32|102.22|103.34|102.24|103.35|102.25|103.29|102.19|172
1651218600000|2022-04-29 07:50:00|103.33|102.23|103.23|102.13|103.37|102.27|103.18|102.08|209
1651218900000|2022-04-29 07:55:00|103.22|102.12|103.2|102.1|103.27|102.17|103.18|102.08|170
1651219200000|2022-04-29 08:00:00|103.21|102.11|103.14|102.04|103.26|102.16|103.11|102.01|248
1651219500000|2022-04-29 08:05:00|103.15|102.05|103.19|102.09|103.23|102.13|103.09|101.99|192
1651219800000|2022-04-29 08:10:00|103.17|102.07|103.25|102.15|103.26|102.16|103.09|101.99|252
1651220100000|2022-04-29 08:15:00|103.24|102.14|103.08|101.98|103.32|102.22|103.08|101.98|162
1651220400000|2022-04-29 08:20:00|103.07|101.97|103.04|101.94|103.16|102.06|103.02|101.92|106
1651220700000|2022-04-29 08:25:00|103.05|101.95|102.98|101.88|103.13|102.03|102.94|101.84|205
1651221000000|2022-04-29 08:30:00|102.99|101.89|102.6|101.5|103.01|101.91|102.6|101.5|214
1651221300000|2022-04-29 08:35:00|102.61|101.51|102.69|101.59|102.74|101.64|102.54|101.44|263
1651221600000|2022-04-29 08:40:00|102.7|101.6|102.63|101.53|102.76|101.66|102.61|101.51|203
1651221900000|2022-04-29 08:45:00|102.64|101.54|102.63|101.53|102.73|101.63|102.61|101.51|253
1651222200000|2022-04-29 08:50:00|102.62|101.52|102.64|101.54|102.71|101.61|102.62|101.52|263
1651222500000|2022-04-29 08:55:00|102.65|101.55|102.35|101.25|102.66|101.56|102.3|101.2|267
1651222800000|2022-04-29 09:00:00|102.34|101.24|102.02|100.92|102.34|101.24|101.92|100.82|338
1651223100000|2022-04-29 09:05:00|102.03|100.93|101.91|100.81|102.1|101|101.64|100.54|415
1651223400000|2022-04-29 09:10:00|101.9|100.8|101.99|100.89|102.03|100.93|101.86|100.76|289
1651223700000|2022-04-29 09:15:00|102|100.9|102.23|101.13|102.27|101.17|101.67|100.57|424
1651224000000|2022-04-29 09:20:00|102.22|101.12|101.9|100.8|102.29|101.19|101.83|100.73|312
1651224300000|2022-04-29 09:25:00|101.91|100.81|102.13|101.03|102.16|101.06|101.89|100.79|208
1651224600000|2022-04-29 09:30:00|102.14|101.04|102.11|101.01|102.22|101.12|101.94|100.84|322
1651224900000|2022-04-29 09:35:00|102.09|100.99|102.12|101.02|102.17|101.07|102.03|100.93|212
1651225200000|2022-04-29 09:40:00|102.13|101.03|101.97|100.87|102.15|101.05|101.97|100.87|170
1651225500000|2022-04-29 09:45:00|101.98|100.88|101.89|100.79|102.04|100.94|101.73|100.63|259
1651225800000|2022-04-29 09:50:00|101.88|100.78|101.92|100.82|101.94|100.84|101.81|100.71|230
1651226100000|2022-04-29 09:55:00|101.91|100.81|101.93|100.83|101.94|100.84|101.84|100.74|190
1651226400000|2022-04-29 10:00:00|101.95|100.85|101.92|100.82|101.95|100.85|101.82|100.72|265
1651226700000|2022-04-29 10:05:00|101.93|100.83|101.98|100.88|102.04|100.94|101.9|100.8|207
1651227000000|2022-04-29 10:10:00|101.97|100.87|102.02|100.92|102.03|100.93|101.97|100.87|138
1651227300000|2022-04-29 10:15:00|102.01|100.91|102.23|101.13|102.23|101.13|101.95|100.85|166
1651227600000|2022-04-29 10:20:00|102.22|101.12|102.19|101.09|102.31|101.21|102.19|101.09|164
1651227900000|2022-04-29 10:25:00|102.2|101.1|102.01|100.91|102.34|101.24|101.99|100.89|242
1651228200000|2022-04-29 10:30:00|102|100.9|102.05|100.95|102.18|101.08|101.79|100.69|265
1651228500000|2022-04-29 10:35:00|102.04|100.94|102.02|100.92|102.2|101.1|102.01|100.91|213
1651228800000|2022-04-29 10:40:00|102.01|100.91|101.26|100.16|102.01|100.91|101.23|100.13|428
1651229100000|2022-04-29 10:45:00|101.27|100.17|100.34|99.24|101.48|100.38|100.32|99.22|504
1651229400000|2022-04-29 10:50:00|100.35|99.25|100.51|99.41|100.6|99.5|100.23|99.13|448
1651229700000|2022-04-29 10:55:00|100.52|99.42|100.44|99.34|100.54|99.44|100.26|99.16|286
1651230000000|2022-04-29 11:00:00|100.43|99.33|100.42|99.32|100.63|99.53|100.29|99.19|334
1651230300000|2022-04-29 11:05:00|100.43|99.33|100.79|99.69|100.81|99.71|100.37|99.27|383
1651230600000|2022-04-29 11:10:00|100.78|99.68|100.53|99.43|100.81|99.71|100.53|99.43|372
1651230900000|2022-04-29 11:15:00|100.54|99.44|100.6|99.5|100.63|99.53|100.42|99.32|277
1651231200000|2022-04-29 11:20:00|100.61|99.51|100.75|99.65|100.75|99.65|100.51|99.41|260
1651231500000|2022-04-29 11:25:00|100.74|99.64|100.65|99.55|100.75|99.65|100.54|99.44|221
1651231800000|2022-04-29 11:30:00|100.67|99.57|100.55|99.45|100.77|99.67|100.52|99.42|270
1651232100000|2022-04-29 11:35:00|100.54|99.44|100.08|98.98|100.56|99.46|100.01|98.91|293
1651232400000|2022-04-29 11:40:00|100.07|98.97|100.38|99.28|100.42|99.32|99.99|98.89|326
1651232700000|2022-04-29 11:45:00|100.39|99.29|100.64|99.54|100.69|99.59|100.38|99.28|333
1651233000000|2022-04-29 11:50:00|100.65|99.55|100.37|99.27|100.73|99.63|100.37|99.27|288
1651233300000|2022-04-29 11:55:00|100.38|99.28|100.55|99.45|100.62|99.52|100.37|99.27|293
1651233600000|2022-04-29 12:00:00|100.54|99.44|100.21|99.11|100.55|99.45|99.98|98.88|311
1651233900000|2022-04-29 12:05:00|100.22|99.12|100.22|99.12|100.24|99.14|99.87|98.77|293
1651234200000|2022-04-29 12:10:00|100.23|99.13|100.5|99.4|100.51|99.41|100.18|99.08|268
1651234500000|2022-04-29 12:15:00|100.51|99.41|100.55|99.45|100.58|99.48|100.42|99.32|252
1651234800000|2022-04-29 12:20:00|100.56|99.46|100.9|99.8|100.92|99.82|100.52|99.42|258
1651235100000|2022-04-29 12:25:00|100.91|99.81|100.87|99.77|100.94|99.84|100.78|99.68|359
1651235400000|2022-04-29 12:30:00|100.86|99.76|100.91|99.81|100.98|99.88|100.67|99.57|381
1651235700000|2022-04-29 12:35:00|100.9|99.8|100.98|99.88|100.98|99.88|100.79|99.69|227
1651236000000|2022-04-29 12:40:00|100.97|99.87|101.28|100.18|101.33|100.23|100.92|99.82|254
1651236300000|2022-04-29 12:45:00|101.27|100.17|101.11|100.01|101.33|100.23|101.08|99.98|317
1651236600000|2022-04-29 12:50:00|101.1|100|101.12|100.02|101.14|100.04|101.05|99.95|215
1651236900000|2022-04-29 12:55:00|101.13|100.03|101.15|100.05|101.16|100.06|101.08|99.98|155
1651237200000|2022-04-29 13:00:00|101.14|100.04|101.13|100.03|101.23|100.13|101.07|99.97|283
1651237500000|2022-04-29 13:05:00|101.12|100.02|100.79|99.69|101.12|100.02|100.7|99.6|279
1651237800000|2022-04-29 13:10:00|100.78|99.68|100.88|99.78|100.93|99.83|100.61|99.51|270
1651238100000|2022-04-29 13:15:00|100.87|99.77|101.21|100.11|101.3|100.2|100.86|99.76|298
1651238400000|2022-04-29 13:20:00|101.22|100.12|101.34|100.24|101.4|100.3|101.19|100.09|278
1651238700000|2022-04-29 13:25:00|101.33|100.23|101.26|100.16|101.35|100.25|101.17|100.07|324
1651239000000|2022-04-29 13:30:00|101.27|100.17|101.45|100.35|101.58|100.48|100.95|99.85|458
1651239300000|2022-04-29 13:35:00|101.46|100.36|101.53|100.43|101.64|100.54|101.43|100.33|471
1651239600000|2022-04-29 13:40:00|101.52|100.42|101.36|100.26|101.73|100.63|101.33|100.23|316
1651239900000|2022-04-29 13:45:00|101.37|100.27|101.59|100.49|101.59|100.49|101.21|100.11|437
1651240200000|2022-04-29 13:50:00|101.6|100.5|101.77|100.67|101.78|100.68|101.56|100.46|363
1651240500000|2022-04-29 13:55:00|101.78|100.68|102.25|101.15|102.43|101.33|101.78|100.68|395
1651240800000|2022-04-29 14:00:00|102.24|101.14|102.31|101.21|102.33|101.23|102.02|100.92|393
1651241100000|2022-04-29 14:05:00|102.32|101.22|102.08|100.98|102.32|101.22|102|100.9|364
1651241400000|2022-04-29 14:10:00|102.07|100.97|102.1|101|102.12|101.02|101.98|100.88|299
1651241700000|2022-04-29 14:15:00|102.09|100.99|101.63|100.53|102.2|101.1|101.57|100.47|395
1651242000000|2022-04-29 14:20:00|101.64|100.54|101.32|100.22|101.65|100.55|101.23|100.13|336
1651242300000|2022-04-29 14:25:00|101.31|100.21|101.22|100.12|101.32|100.22|101.11|100.01|339
1651242600000|2022-04-29 14:30:00|101.21|100.11|101.22|100.12|101.32|100.22|101|99.9|340
1651242900000|2022-04-29 14:35:00|101.23|100.13|101.29|100.19|101.32|100.22|101.01|99.91|302
1651243200000|2022-04-29 14:40:00|101.3|100.2|101.36|100.26|101.4|100.3|101.2|100.1|286
1651243500000|2022-04-29 14:45:00|101.34|100.24|101.07|99.97|101.39|100.29|101.07|99.97|246
1651243800000|2022-04-29 14:50:00|101.08|99.98|101.04|99.94|101.13|100.03|100.85|99.75|277
1651244100000|2022-04-29 14:55:00|101.03|99.93|101.22|100.12|101.25|100.15|101|99.9|298
1651244400000|2022-04-29 15:00:00|101.21|100.11|101.21|100.11|101.26|100.16|101.02|99.92|386
1651244700000|2022-04-29 15:05:00|101.22|100.12|101.27|100.17|101.51|100.41|101.19|100.09|396
1651245000000|2022-04-29 15:10:00|101.28|100.18|101.25|100.15|101.29|100.19|101.08|99.98|271
1651245300000|2022-04-29 15:15:00|101.23|100.13|101.51|100.41|101.51|100.41|101.17|100.07|300
1651245600000|2022-04-29 15:20:00|101.52|100.42|101.61|100.51|101.69|100.59|101.41|100.31|250
1651245900000|2022-04-29 15:25:00|101.62|100.52|101.44|100.34|101.62|100.52|101.37|100.27|313
1651246200000|2022-04-29 15:30:00|101.43|100.33|101.65|100.55|101.81|100.71|101.41|100.31|391
1651246500000|2022-04-29 15:35:00|101.66|100.56|101.64|100.54|101.75|100.65|101.63|100.53|239
1651246800000|2022-04-29 15:40:00|101.63|100.53|101.94|100.84|101.95|100.85|101.61|100.51|288
1651247100000|2022-04-29 15:45:00|101.95|100.85|101.93|100.83|102.06|100.96|101.79|100.69|312
1651247400000|2022-04-29 15:50:00|101.92|100.82|101.96|100.86|102.02|100.92|101.81|100.71|284
1651247700000|2022-04-29 15:55:00|101.94|100.84|101.79|100.69|102.01|100.91|101.7|100.6|308
1651248000000|2022-04-29 16:00:00|101.78|100.68|101.61|100.51|101.95|100.85|101.6|100.5|318
1651248300000|2022-04-29 16:05:00|101.62|100.52|101.87|100.77|101.88|100.78|101.6|100.5|291
1651248600000|2022-04-29 16:10:00|101.86|100.76|101.92|100.82|102.01|100.91|101.85|100.75|280
1651248900000|2022-04-29 16:15:00|101.93|100.83|101.84|100.74|101.95|100.85|101.79|100.69|201
1651249200000|2022-04-29 16:20:00|101.85|100.75|101.97|100.87|101.99|100.89|101.77|100.67|227
1651249500000|2022-04-29 16:25:00|101.96|100.86|101.99|100.89|102.05|100.95|101.85|100.75|307
1651249800000|2022-04-29 16:30:00|101.98|100.88|102.03|100.93|102.12|101.02|101.82|100.72|346
1651250100000|2022-04-29 16:35:00|102.05|100.95|101.53|100.43|102.06|100.96|101.53|100.43|298
1651250400000|2022-04-29 16:40:00|101.52|100.42|100.56|99.46|101.57|100.47|100.52|99.42|537
1651250700000|2022-04-29 16:45:00|100.57|99.47|100.82|99.72|100.97|99.87|100.53|99.43|573
1651251000000|2022-04-29 16:50:00|100.81|99.71|100.75|99.65|100.89|99.79|100.6|99.5|352
1651251300000|2022-04-29 16:55:00|100.74|99.64|100.62|99.52|100.77|99.67|100.41|99.31|375
1651251600000|2022-04-29 17:00:00|100.63|99.53|100.86|99.76|100.9|99.8|100.59|99.49|385
1651251900000|2022-04-29 17:05:00|100.85|99.75|100.75|99.65|100.86|99.76|100.67|99.57|285
1651252200000|2022-04-29 17:10:00|100.76|99.66|100.81|99.71|100.82|99.72|100.6|99.5|277
1651252500000|2022-04-29 17:15:00|100.82|99.72|100.78|99.68|100.94|99.84|100.74|99.64|280
1651252800000|2022-04-29 17:20:00|100.76|99.66|100.83|99.73|100.85|99.75|100.68|99.58|320
1651253100000|2022-04-29 17:25:00|100.84|99.74|101.09|99.99|101.29|100.19|100.83|99.73|216
1651253400000|2022-04-29 17:30:00|101.07|99.97|101.24|100.14|101.25|100.15|101.07|99.97|140
1651253700000|2022-04-29 17:35:00|101.25|100.15|101.43|100.33|101.44|100.34|101.18|100.08|289
1651254000000|2022-04-29 17:40:00|101.42|100.32|101.39|100.29|101.43|100.33|101.33|100.23|247
1651254300000|2022-04-29 17:45:00|101.38|100.28|100.87|99.77|101.4|100.3|100.6|99.5|425
1651254600000|2022-04-29 17:50:00|100.89|99.79|101.25|100.15|101.4|100.3|100.89|99.79|424
1651254900000|2022-04-29 17:55:00|101.24|100.14|101.18|100.08|101.24|100.14|101.14|100.04|197
1651255200000|2022-04-29 18:00:00|101.19|100.09|101.13|100.03|101.22|100.12|100.91|99.81|299
1651255500000|2022-04-29 18:05:00|101.12|100.02|100.92|99.82|101.16|100.06|100.9|99.8|277
1651255800000|2022-04-29 18:10:00|100.93|99.83|101.05|99.95|101.08|99.98|100.86|99.76|318
1651256100000|2022-04-29 18:15:00|101.06|99.96|101.07|99.97|101.31|100.21|100.99|99.89|386
1651256400000|2022-04-29 18:20:00|101.06|99.96|100.8|99.7|101.07|99.97|100.75|99.65|311
1651256700000|2022-04-29 18:25:00|100.81|99.71|101.08|99.98|101.13|100.03|100.79|99.69|426
1651257000000|2022-04-29 18:30:00|101.09|99.99|101.21|100.11|101.22|100.12|101.06|99.96|236
1651257300000|2022-04-29 18:35:00|101.2|100.1|100.95|99.85|101.22|100.12|100.91|99.81|294
1651257600000|2022-04-29 18:40:00|100.94|99.84|100.33|99.23|101|99.9|100.2|99.1|399
1651257900000|2022-04-29 18:45:00|100.34|99.24|99.26|98.16|100.34|99.24|99.14|98.04|534
1651258200000|2022-04-29 18:50:00|99.25|98.15|99.64|98.54|99.71|98.61|99.24|98.14|381
1651258500000|2022-04-29 18:55:00|99.63|98.53|100.07|98.97|100.17|99.07|99.59|98.49|435
1651258800000|2022-04-29 19:00:00|100.05|98.95|100.28|99.18|100.29|99.19|99.92|98.82|381
1651259100000|2022-04-29 19:05:00|100.27|99.17|99.98|98.88|100.29|99.19|99.92|98.82|309
1651259400000|2022-04-29 19:10:00|99.99|98.89|99.83|98.73|100.02|98.92|99.73|98.63|354
1651259700000|2022-04-29 19:15:00|99.84|98.74|100.22|99.12|100.28|99.18|99.82|98.72|370
1651260000000|2022-04-29 19:20:00|100.2|99.1|99.99|98.89|100.29|99.19|99.97|98.87|308
1651260300000|2022-04-29 19:25:00|99.98|98.88|99.52|98.42|100.13|99.03|99.52|98.42|411
1651260600000|2022-04-29 19:30:00|99.51|98.41|99.68|98.58|99.7|98.6|99.37|98.27|448
1651260900000|2022-04-29 19:35:00|99.69|98.59|99.91|98.81|99.94|98.84|99.59|98.49|402
1651261200000|2022-04-29 19:40:00|99.9|98.8|99.96|98.86|100.03|98.93|99.9|98.8|332
1651261500000|2022-04-29 19:45:00|99.97|98.87|99.57|98.47|100.01|98.91|99.4|98.3|396
1651261800000|2022-04-29 19:50:00|99.56|98.46|99|97.9|99.61|98.51|98.91|97.81|475
1651262100000|2022-04-29 19:55:00|99.01|97.91|99.4|98.3|99.45|98.35|98.96|97.86|418
1651262400000|2022-04-29 20:00:00|99.38|98.28|99.61|98.51|99.68|98.58|99.34|98.24|366
1651262700000|2022-04-29 20:05:00|99.64|98.54|99.63|98.53|99.78|98.68|99.42|98.32|246
1651263000000|2022-04-29 20:10:00|99.62|98.52|99.62|98.52|99.69|98.59|99.55|98.45|185
1651263300000|2022-04-29 20:15:00|99.63|98.53|99.7|98.6|99.7|98.6|99.52|98.42|225
1651263600000|2022-04-29 20:20:00|99.71|98.61|100.11|99.01|100.14|99.04|99.7|98.6|257
1651263900000|2022-04-29 20:25:00|100.1|99|99.92|98.82|100.12|99.02|99.91|98.81|171
1651264200000|2022-04-29 20:30:00|99.91|98.81|99.94|98.84|100|98.9|99.8|98.7|168
1651264500000|2022-04-29 20:35:00|99.95|98.85|99.99|98.89|100.01|98.91|99.93|98.83|132
1651264800000|2022-04-29 20:40:00|99.98|98.88|100.02|98.92|100.14|99.04|99.98|98.88|110
1651265100000|2022-04-29 20:45:00|100.03|98.93|100.19|99.09|100.2|99.1|100.02|98.92|158
1651265400000|2022-04-29 20:50:00|100.2|99.1|100.33|99.23|100.33|99.23|100.14|99.04|93
1651265700000|2022-04-29 20:55:00|100.32|99.22|100.33|99.23|100.35|99.25|100.31|99.21|72
1651302000000|2022-04-30 07:00:00|101.75|100.65|101.71|100.61|101.91|100.81|101.6|100.5|142
1651302300000|2022-04-30 07:05:00|101.7|100.6|101.58|100.48|101.71|100.61|101.52|100.42|105
1651302600000|2022-04-30 07:10:00|101.57|100.47|101.41|100.31|101.58|100.48|101.4|100.3|90
1651302900000|2022-04-30 07:15:00|101.42|100.32|101.51|100.41|101.54|100.44|101.42|100.32|106
1651303200000|2022-04-30 07:20:00|101.5|100.4|101.58|100.48|101.6|100.5|101.5|100.4|33
1651303500000|2022-04-30 07:25:00|101.6|100.5|101.51|100.41|101.63|100.53|101.48|100.38|76
1651303800000|2022-04-30 07:30:00|101.52|100.42|101.45|100.35|101.52|100.42|101.32|100.22|105
1651304100000|2022-04-30 07:35:00|101.44|100.34|101.62|100.52|101.62|100.52|101.43|100.33|102
1651304400000|2022-04-30 07:40:00|101.63|100.53|101.5|100.4|101.67|100.57|101.43|100.33|105
1651304700000|2022-04-30 07:45:00|101.51|100.41|101.39|100.29|101.55|100.45|101.37|100.27|76
1651305000000|2022-04-30 07:50:00|101.38|100.28|101.41|100.31|101.42|100.32|101.38|100.28|91
1651305300000|2022-04-30 07:55:00|101.42|100.32|101.61|100.51|101.61|100.51|101.4|100.3|61
1651305600000|2022-04-30 08:00:00|101.62|100.52|101.47|100.37|101.62|100.52|101.37|100.27|138
1651305900000|2022-04-30 08:05:00|101.48|100.38|101.49|100.39|101.51|100.41|101.42|100.32|70
1651306200000|2022-04-30 08:10:00|101.5|100.4|101.64|100.54|101.65|100.55|101.49|100.39|94
1651306500000|2022-04-30 08:15:00|101.62|100.52|101.54|100.44|101.66|100.56|101.52|100.42|67
1651306800000|2022-04-30 08:20:00|101.53|100.43|101.39|100.29|101.55|100.45|101.39|100.29|142
1651307100000|2022-04-30 08:25:00|101.4|100.3|101.34|100.24|101.52|100.42|101.31|100.21|130
1651307400000|2022-04-30 08:30:00|101.33|100.23|101.17|100.07|101.4|100.3|101.17|100.07|185
1651307700000|2022-04-30 08:35:00|101.18|100.08|101.35|100.25|101.41|100.31|101.18|100.08|130
1651308000000|2022-04-30 08:40:00|101.36|100.26|101.3|100.2|101.43|100.33|101.22|100.12|91
1651308300000|2022-04-30 08:45:00|101.31|100.21|101.11|100.01|101.33|100.23|101.07|99.97|82
1651308600000|2022-04-30 08:50:00|101.1|100|101.32|100.22|101.33|100.23|101.1|100|163
1651308900000|2022-04-30 08:55:00|101.33|100.23|101.15|100.05|101.4|100.3|101.15|100.05|149
1651309200000|2022-04-30 09:00:00|101.14|100.04|101.15|100.05|101.32|100.22|101.1|100|201
1651309500000|2022-04-30 09:05:00|101.16|100.06|101.25|100.15|101.26|100.16|101.14|100.04|105
1651309800000|2022-04-30 09:10:00|101.24|100.14|101.26|100.16|101.31|100.21|101.23|100.13|69
1651310100000|2022-04-30 09:15:00|101.25|100.15|101.23|100.13|101.32|100.22|101.22|100.12|64
1651310400000|2022-04-30 09:20:00|101.22|100.12|101.21|100.11|101.23|100.13|101.14|100.04|51
1651310700000|2022-04-30 09:25:00|101.2|100.1|101.32|100.22|101.34|100.24|101.2|100.1|108
1651311000000|2022-04-30 09:30:00|101.3|100.2|101.34|100.24|101.35|100.25|101.22|100.12|77
1651311300000|2022-04-30 09:35:00|101.35|100.25|101.23|100.13|101.35|100.25|101.21|100.11|90
1651311600000|2022-04-30 09:40:00|101.22|100.12|101|99.9|101.24|100.14|100.96|99.86|106
1651311900000|2022-04-30 09:45:00|101.01|99.91|101.11|100.01|101.12|100.02|101|99.9|52
1651312200000|2022-04-30 09:50:00|101.12|100.02|101.1|100|101.12|100.02|101.02|99.92|83
1651312500000|2022-04-30 09:55:00|101.11|100.01|101.24|100.14|101.29|100.19|101.1|100|85
1651312800000|2022-04-30 10:00:00|101.23|100.13|101.15|100.05|101.25|100.15|101.14|100.04|43
1651313100000|2022-04-30 10:05:00|101.16|100.06|101.12|100.02|101.16|100.06|101.06|99.96|92
1651313400000|2022-04-30 10:10:00|101.11|100.01|101.15|100.05|101.16|100.06|101.1|100|35
1651313700000|2022-04-30 10:15:00|101.14|100.04|101.08|99.98|101.15|100.05|101.08|99.98|35
1651314000000|2022-04-30 10:20:00|101.09|99.99|101.11|100.01|101.12|100.02|101.08|99.98|36
1651314300000|2022-04-30 10:25:00|101.1|100|101.33|100.23|101.33|100.23|101.09|99.99|47
1651314600000|2022-04-30 10:30:00|101.34|100.24|101.35|100.25|101.45|100.35|101.33|100.23|92
1651314900000|2022-04-30 10:35:00|101.34|100.24|101.13|100.03|101.34|100.24|101.13|100.03|61
1651315200000|2022-04-30 10:40:00|101.12|100.02|101.15|100.05|101.25|100.15|101.09|99.99|69
1651315500000|2022-04-30 10:45:00|101.14|100.04|101.16|100.06|101.18|100.08|101.13|100.03|41
1651315800000|2022-04-30 10:50:00|101.15|100.05|101.03|99.93|101.16|100.06|101.02|99.92|101
1651316100000|2022-04-30 10:55:00|101.02|99.92|100.8|99.7|101.02|99.92|100.8|99.7|99
1651316400000|2022-04-30 11:00:00|100.81|99.71|100.85|99.75|100.94|99.84|100.8|99.7|75
1651316700000|2022-04-30 11:05:00|100.86|99.76|101.12|100.02|101.14|100.04|100.86|99.76|83
1651317000000|2022-04-30 11:10:00|101.11|100.01|101.11|100.01|101.14|100.04|101.09|99.99|23
1651317300000|2022-04-30 11:15:00|101.1|100|101.03|99.93|101.11|100.01|101.03|99.93|64
1651317600000|2022-04-30 11:20:00|101.02|99.92|101.09|99.99|101.11|100.01|100.93|99.83|72
1651317900000|2022-04-30 11:25:00|101.1|100|101.1|100|101.11|100.01|101.03|99.93|54
1651318200000|2022-04-30 11:30:00|101.09|99.99|101.24|100.14|101.25|100.15|101.09|99.99|97
1651318500000|2022-04-30 11:35:00|101.25|100.15|101.14|100.04|101.25|100.15|101.04|99.94|86
1651318800000|2022-04-30 11:40:00|101.13|100.03|101.22|100.12|101.24|100.14|101.12|100.02|75
1651319100000|2022-04-30 11:45:00|101.21|100.11|101.22|100.12|101.23|100.13|101.2|100.1|42
1651319400000|2022-04-30 11:50:00|101.21|100.11|101.22|100.12|101.24|100.14|101.2|100.1|46
1651319700000|2022-04-30 11:55:00|101.23|100.13|101.24|100.14|101.32|100.22|101.23|100.13|76
1651320000000|2022-04-30 12:00:00|101.23|100.13|101.53|100.43|101.54|100.44|101.23|100.13|132
1651320300000|2022-04-30 12:05:00|101.54|100.44|101.51|100.41|101.69|100.59|101.5|100.4|99
1651320600000|2022-04-30 12:10:00|101.5|100.4|101.53|100.43|101.6|100.5|101.5|100.4|105
1651320900000|2022-04-30 12:15:00|101.52|100.42|101.59|100.49|101.63|100.53|101.52|100.42|95
1651321200000|2022-04-30 12:20:00|101.6|100.5|101.61|100.51|101.62|100.52|101.48|100.38|94
1651321500000|2022-04-30 12:25:00|101.62|100.52|101.87|100.77|101.88|100.78|101.61|100.51|129
1651321800000|2022-04-30 12:30:00|101.84|100.74|101.81|100.71|101.9|100.8|101.77|100.67|99
1651322100000|2022-04-30 12:35:00|101.8|100.7|101.84|100.74|101.85|100.75|101.71|100.61|102
1651322400000|2022-04-30 12:40:00|101.86|100.76|101.68|100.58|101.93|100.83|101.59|100.49|134
1651322700000|2022-04-30 12:45:00|101.69|100.59|101.7|100.6|101.73|100.63|101.67|100.57|71
1651323000000|2022-04-30 12:50:00|101.71|100.61|101.62|100.52|101.71|100.61|101.59|100.49|69
1651323300000|2022-04-30 12:55:00|101.63|100.53|101.59|100.49|101.64|100.54|101.56|100.46|100
1651323600000|2022-04-30 13:00:00|101.58|100.48|101.59|100.49|101.64|100.54|101.57|100.47|112
1651323900000|2022-04-30 13:05:00|101.6|100.5|101.87|100.77|101.9|100.8|101.59|100.49|147
1651324200000|2022-04-30 13:10:00|101.88|100.78|101.93|100.83|101.99|100.89|101.83|100.73|119
1651324500000|2022-04-30 13:15:00|101.94|100.84|102.04|100.94|102.04|100.94|101.93|100.83|87
1651324800000|2022-04-30 13:20:00|102.05|100.95|102.03|100.93|102.08|100.98|102|100.9|103
1651325100000|2022-04-30 13:25:00|102.04|100.94|101.98|100.88|102.04|100.94|101.92|100.82|114
1651325400000|2022-04-30 13:30:00|101.99|100.89|101.64|100.54|102.03|100.93|101.63|100.53|194
1651325700000|2022-04-30 13:35:00|101.63|100.53|101.63|100.53|101.78|100.68|101.61|100.51|145
1651326000000|2022-04-30 13:40:00|101.64|100.54|101.49|100.39|101.68|100.58|101.42|100.32|154
1651326300000|2022-04-30 13:45:00|101.5|100.4|101.52|100.42|101.68|100.58|101.47|100.37|168
1651326600000|2022-04-30 13:50:00|101.53|100.43|101.64|100.54|101.72|100.62|101.5|100.4|160
1651326900000|2022-04-30 13:55:00|101.65|100.55|101.61|100.51|101.72|100.62|101.57|100.47|101
1651327200000|2022-04-30 14:00:00|101.6|100.5|101.58|100.48|101.65|100.55|101.16|100.06|219
1651327500000|2022-04-30 14:05:00|101.57|100.47|101.71|100.61|102.01|100.91|101.53|100.43|279
1651327800000|2022-04-30 14:10:00|101.72|100.62|101.77|100.67|101.79|100.69|101.69|100.59|139
1651328100000|2022-04-30 14:15:00|101.78|100.68|101.19|100.09|101.78|100.68|101.17|100.07|201
1651328400000|2022-04-30 14:20:00|101.2|100.1|101.44|100.34|101.62|100.52|101.18|100.08|278
1651328700000|2022-04-30 14:25:00|101.43|100.33|101.32|100.22|101.46|100.36|101.24|100.14|221
1651329000000|2022-04-30 14:30:00|101.33|100.23|101.25|100.15|101.45|100.35|101.25|100.15|181
1651329300000|2022-04-30 14:35:00|101.26|100.16|101.03|99.93|101.26|100.16|101|99.9|168
1651329600000|2022-04-30 14:40:00|101.04|99.94|100.97|99.87|101.06|99.96|100.95|99.85|99
1651329900000|2022-04-30 14:45:00|100.98|99.88|100.59|99.49|101.03|99.93|100.59|99.49|201
1651330200000|2022-04-30 14:50:00|100.6|99.5|100.53|99.43|100.66|99.56|100.37|99.27|204
1651330500000|2022-04-30 14:55:00|100.54|99.44|100.32|99.22|100.68|99.58|100.23|99.13|287
1651330800000|2022-04-30 15:00:00|100.31|99.21|99.97|98.87|100.45|99.35|99.83|98.73|263
1651331100000|2022-04-30 15:05:00|99.96|98.86|100.4|99.3|100.42|99.32|99.85|98.75|264
1651331400000|2022-04-30 15:10:00|100.41|99.31|100.5|99.4|100.85|99.75|100.4|99.3|257
1651331700000|2022-04-30 15:15:00|100.51|99.41|100.52|99.42|100.62|99.52|100.31|99.21|262
1651332000000|2022-04-30 15:20:00|100.51|99.41|100.38|99.28|100.53|99.43|100.22|99.12|169
1651332300000|2022-04-30 15:25:00|100.39|99.29|100.81|99.71|100.84|99.74|100.38|99.28|153
1651332600000|2022-04-30 15:30:00|100.83|99.73|100.96|99.86|101.12|100.02|100.61|99.51|205
1651332900000|2022-04-30 15:35:00|100.95|99.85|100.82|99.72|101.05|99.95|100.81|99.71|175
1651333200000|2022-04-30 15:40:00|100.81|99.71|100.92|99.82|100.93|99.83|100.79|99.69|113
1651333500000|2022-04-30 15:45:00|100.93|99.83|100.8|99.7|100.93|99.83|100.67|99.57|123
1651333800000|2022-04-30 15:50:00|100.79|99.69|101.1|100|101.11|100.01|100.79|99.69|159
1651334100000|2022-04-30 15:55:00|101.11|100.01|101.03|99.93|101.18|100.08|100.9|99.8|131
1651334400000|2022-04-30 16:00:00|101.02|99.92|100.92|99.82|101.19|100.09|100.89|99.79|201
1651334700000|2022-04-30 16:05:00|100.91|99.81|101.01|99.91|101.17|100.07|100.85|99.75|221
1651335000000|2022-04-30 16:10:00|101|99.9|101.03|99.93|101.14|100.04|100.94|99.84|150
1651335300000|2022-04-30 16:15:00|101.02|99.92|100.84|99.74|101.12|100.02|100.72|99.62|171
1651335600000|2022-04-30 16:20:00|100.83|99.73|101.15|100.05|101.16|100.06|100.83|99.73|127
1651335900000|2022-04-30 16:25:00|101.14|100.04|101.2|100.1|101.21|100.11|101.12|100.02|111
1651336200000|2022-04-30 16:30:00|101.21|100.11|101.32|100.22|101.44|100.34|101.19|100.09|148
1651336500000|2022-04-30 16:35:00|101.33|100.23|101.22|100.12|101.33|100.23|101.11|100.01|160
1651336800000|2022-04-30 16:40:00|101.21|100.11|101.14|100.04|101.26|100.16|101.04|99.94|126
1651337100000|2022-04-30 16:45:00|101.13|100.03|101.24|100.14|101.24|100.14|101.1|100|72
1651337400000|2022-04-30 16:50:00|101.23|100.13|101.21|100.11|101.23|100.13|101.13|100.03|87
1651337700000|2022-04-30 16:55:00|101.2|100.1|100.81|99.71|101.22|100.12|100.79|99.69|184
1651338000000|2022-04-30 17:00:00|100.82|99.72|100.5|99.4|100.82|99.72|100.34|99.24|238
1651338300000|2022-04-30 17:05:00|100.49|99.39|100.59|99.49|100.69|99.59|100.49|99.39|167
1651338600000|2022-04-30 17:10:00|100.58|99.48|100.45|99.35|100.63|99.53|100.43|99.33|151
1651338900000|2022-04-30 17:15:00|100.44|99.34|100.52|99.42|100.54|99.44|100.29|99.19|159
1651339200000|2022-04-30 17:20:00|100.51|99.41|100.34|99.24|100.52|99.42|100.3|99.2|174
1651339500000|2022-04-30 17:25:00|100.35|99.25|100.3|99.2|100.44|99.34|100.23|99.13|136
1651339800000|2022-04-30 17:30:00|100.28|99.18|100.2|99.1|100.33|99.23|100.09|98.99|165
1651340100000|2022-04-30 17:35:00|100.19|99.09|100.34|99.24|100.52|99.42|100.19|99.09|172
1651340400000|2022-04-30 17:40:00|100.33|99.23|100.23|99.13|100.34|99.24|100.19|99.09|123
1651340700000|2022-04-30 17:45:00|100.24|99.14|100.23|99.13|100.34|99.24|100.2|99.1|95
1651341000000|2022-04-30 17:50:00|100.22|99.12|99.61|98.51|100.22|99.12|99.51|98.41|275
1651341300000|2022-04-30 17:55:00|99.62|98.52|99.61|98.51|99.72|98.62|99.58|98.48|148
1651341600000|2022-04-30 18:00:00|99.62|98.52|99.79|98.69|99.81|98.71|99.54|98.44|183
1651341900000|2022-04-30 18:05:00|99.8|98.7|99.85|98.75|99.93|98.83|99.79|98.69|169
1651342200000|2022-04-30 18:10:00|99.84|98.74|99.75|98.65|99.85|98.75|99.64|98.54|137
1651342500000|2022-04-30 18:15:00|99.76|98.66|99.74|98.64|99.9|98.8|99.71|98.61|134
1651342800000|2022-04-30 18:20:00|99.75|98.65|99.65|98.55|99.76|98.66|99.63|98.53|122
1651343100000|2022-04-30 18:25:00|99.66|98.56|99.75|98.65|99.76|98.66|99.55|98.45|128
1651343400000|2022-04-30 18:30:00|99.74|98.64|99.43|98.33|99.75|98.65|99.42|98.32|140
1651343700000|2022-04-30 18:35:00|99.42|98.32|99.51|98.41|99.52|98.42|99.34|98.24|184
1651344000000|2022-04-30 18:40:00|99.52|98.42|99.64|98.54|99.74|98.64|99.51|98.41|159
1651344300000|2022-04-30 18:45:00|99.65|98.55|99.53|98.43|99.77|98.67|99.53|98.43|163
1651344600000|2022-04-30 18:50:00|99.52|98.42|99.65|98.55|99.68|98.58|99.45|98.35|174
1651344900000|2022-04-30 18:55:00|99.64|98.54|99.78|98.68|99.84|98.74|99.64|98.54|147
1651345200000|2022-04-30 19:00:00|99.77|98.67|99.84|98.74|99.86|98.76|99.73|98.63|171
1651345500000|2022-04-30 19:05:00|99.83|98.73|99.86|98.76|99.93|98.83|99.76|98.66|121
1651345800000|2022-04-30 19:10:00|99.87|98.77|99.82|98.72|99.87|98.77|99.74|98.64|68
1651346100000|2022-04-30 19:15:00|99.83|98.73|99.83|98.73|99.93|98.83|99.73|98.63|122
1651346400000|2022-04-30 19:20:00|99.82|98.72|99.66|98.56|99.83|98.73|99.66|98.56|144
1651346700000|2022-04-30 19:25:00|99.65|98.55|99.73|98.63|99.81|98.71|99.64|98.54|106
1651347000000|2022-04-30 19:30:00|99.72|98.62|99.68|98.58|99.76|98.66|99.65|98.55|144
1651347300000|2022-04-30 19:35:00|99.67|98.57|99.72|98.62|99.74|98.64|99.66|98.56|76
1651347600000|2022-04-30 19:40:00|99.73|98.63|99.77|98.67|99.78|98.68|99.72|98.62|69
1651347900000|2022-04-30 19:45:00|99.76|98.66|99.82|98.72|99.89|98.79|99.63|98.53|106
1651348200000|2022-04-30 19:50:00|99.81|98.71|100.3|99.2|100.3|99.2|99.79|98.69|167
1651348500000|2022-04-30 19:55:00|100.31|99.21|100.15|99.05|100.31|99.21|100.14|99.04|171
1651348800000|2022-04-30 20:00:00|100.16|99.06|100.1|99|100.16|99.06|100.02|98.92|118
1651349100000|2022-04-30 20:05:00|100.09|98.99|100.11|99.01|100.17|99.07|100.09|98.99|127
1651349400000|2022-04-30 20:10:00|100.1|99|100.02|98.92|100.11|99.01|99.94|98.84|107
1651349700000|2022-04-30 20:15:00|100.01|98.91|100.04|98.94|100.06|98.96|100.01|98.91|80
1651350000000|2022-04-30 20:20:00|100.05|98.95|99.82|98.72|100.13|99.03|99.73|98.63|150
1651350300000|2022-04-30 20:25:00|99.83|98.73|99.76|98.66|99.84|98.74|99.73|98.63|92
1651350600000|2022-04-30 20:30:00|99.77|98.67|99.83|98.73|99.92|98.82|99.73|98.63|98
1651350900000|2022-04-30 20:35:00|99.82|98.72|99.85|98.75|99.86|98.76|99.71|98.61|100
1651351200000|2022-04-30 20:40:00|99.84|98.74|99.86|98.76|99.86|98.76|99.77|98.67|66
1651351500000|2022-04-30 20:45:00|99.85|98.75|99.91|98.81|99.92|98.82|99.82|98.72|71
1651351800000|2022-04-30 20:50:00|99.9|98.8|99.83|98.73|99.92|98.82|99.66|98.56|128
1651352100000|2022-04-30 20:55:00|99.84|98.74|99.85|98.75|99.86|98.76|99.76|98.66|105
1651352400000|2022-04-30 21:00:00|99.84|98.74|99.93|98.83|100.04|98.94|99.84|98.74|105
1651352700000|2022-04-30 21:05:00|99.92|98.82|99.83|98.73|99.95|98.85|99.76|98.66|120
1651353000000|2022-04-30 21:10:00|99.84|98.74|99.84|98.74|99.89|98.79|99.73|98.63|98
1651353300000|2022-04-30 21:15:00|99.83|98.73|99.86|98.76|99.86|98.76|99.83|98.73|56
1651353600000|2022-04-30 21:20:00|99.88|98.78|99.92|98.82|99.94|98.84|99.88|98.78|49
1651353900000|2022-04-30 21:25:00|99.93|98.83|100.01|98.91|100.01|98.91|99.92|98.82|60
1651354200000|2022-04-30 21:30:00|100|98.9|100.01|98.91|100.02|98.92|99.99|98.89|41
1651354500000|2022-04-30 21:35:00|100.02|98.92|100.02|98.92|100.03|98.93|100|98.9|51
1651354800000|2022-04-30 21:40:00|100.03|98.93|100.07|98.97|100.07|98.97|100|98.9|79
1651355100000|2022-04-30 21:45:00|100.06|98.96|100.34|99.24|100.36|99.26|100.06|98.96|145
1651355400000|2022-04-30 21:50:00|100.35|99.25|100.35|99.25|100.37|99.27|100.31|99.21|111
1651355700000|2022-04-30 21:55:00|100.34|99.24|100.32|99.22|100.4|99.3|100.32|99.22|83
1651356000000|2022-04-30 22:00:00|100.31|99.21|99.62|98.52|100.32|99.22|99.61|98.51|233
1651356300000|2022-04-30 22:05:00|99.61|98.51|99.61|98.51|99.74|98.64|99.5|98.4|232
1651356600000|2022-04-30 22:10:00|99.62|98.52|99.76|98.66|99.76|98.66|99.61|98.51|187
1651356900000|2022-04-30 22:15:00|99.77|98.67|99.98|98.88|99.98|98.88|99.74|98.64|144
1651357200000|2022-04-30 22:20:00|99.95|98.85|99.9|98.8|99.97|98.87|99.63|98.53|231
1651357500000|2022-04-30 22:25:00|99.89|98.79|100.22|99.12|100.23|99.13|99.86|98.76|197
1651357800000|2022-04-30 22:30:00|100.23|99.13|100.08|98.98|100.26|99.16|100.04|98.94|181
1651358100000|2022-04-30 22:35:00|100.07|98.97|99.96|98.86|100.07|98.97|99.71|98.61|271
1651358400000|2022-04-30 22:40:00|99.95|98.85|100.03|98.93|100.03|98.93|99.71|98.61|260
1651358700000|2022-04-30 22:45:00|100.02|98.92|99.86|98.76|100.04|98.94|99.83|98.73|190
1651359000000|2022-04-30 22:50:00|99.85|98.75|99.71|98.61|99.94|98.84|99.65|98.55|265
1651359300000|2022-04-30 22:55:00|99.72|98.62|99.2|98.1|99.73|98.63|99.13|98.03|361
1651359600000|2022-04-30 23:00:00|99.19|98.09|97.6|96.5|99.38|98.28|97.59|96.49|498
1651359900000|2022-04-30 23:05:00|97.59|96.49|95.53|94.43|97.63|96.53|95.22|94.12|800
1651360200000|2022-04-30 23:10:00|95.54|94.44|96.23|95.13|96.23|95.13|94.68|93.58|752
1651360500000|2022-04-30 23:15:00|96.24|95.14|96.33|95.23|96.71|95.61|95.89|94.79|627
1651360800000|2022-04-30 23:20:00|96.34|95.24|96.43|95.33|96.62|95.52|96.03|94.93|515
1651361100000|2022-04-30 23:25:00|96.42|95.32|96.48|95.38|96.58|95.48|96.25|95.15|448
1651361400000|2022-04-30 23:30:00|96.49|95.39|96.36|95.26|97.02|95.92|96.25|95.15|468
1651361700000|2022-04-30 23:35:00|96.35|95.25|96.36|95.26|96.47|95.37|96.2|95.1|465
1651362000000|2022-04-30 23:40:00|96.35|95.25|96.46|95.36|96.65|95.55|96.19|95.09|352
1651362300000|2022-04-30 23:45:00|96.47|95.37|96.24|95.14|96.54|95.44|96.19|95.09|356
1651362600000|2022-04-30 23:50:00|96.25|95.15|96.45|95.35|96.86|95.76|96.08|94.98|460
1651362900000|2022-04-30 23:55:00|96.44|95.34|96.42|95.32|96.47|95.37|96.23|95.13|276
1651363200000|2022-05-01 00:00:00|96.43|95.33|96.64|95.54|96.67|95.57|96.31|95.21|358
1651363500000|2022-05-01 00:05:00|96.65|95.55|96.74|95.64|96.75|95.65|96.51|95.41|299
1651363800000|2022-05-01 00:10:00|96.73|95.63|96.48|95.38|96.73|95.63|96.43|95.33|314
1651364100000|2022-05-01 00:15:00|96.47|95.37|96.49|95.39|96.64|95.54|96.45|95.35|278
1651364400000|2022-05-01 00:20:00|96.48|95.38|96.2|95.1|96.48|95.38|96.14|95.04|258
1651364700000|2022-05-01 00:25:00|96.21|95.11|96.03|94.93|96.24|95.14|95.96|94.86|264
1651365000000|2022-05-01 00:30:00|96.04|94.94|96.11|95.01|96.13|95.03|95.34|94.24|467
1651365300000|2022-05-01 00:35:00|96.1|95|96.77|95.67|96.83|95.73|96.03|94.93|303
1651365600000|2022-05-01 00:40:00|96.76|95.66|96.51|95.41|96.79|95.69|96.4|95.3|281
1651365900000|2022-05-01 00:45:00|96.52|95.42|96.22|95.12|96.52|95.42|96.22|95.12|284
1651366200000|2022-05-01 00:50:00|96.23|95.13|96.01|94.91|96.24|95.14|95.91|94.81|233
1651366500000|2022-05-01 00:55:00|96|94.9|96|94.9|96.09|94.99|95.92|94.82|170
1651366800000|2022-05-01 01:00:00|95.99|94.89|96.29|95.19|96.32|95.22|95.85|94.75|235
1651367100000|2022-05-01 01:05:00|96.3|95.2|96.21|95.11|96.31|95.21|96.04|94.94|228
1651367400000|2022-05-01 01:10:00|96.2|95.1|96.08|94.98|96.31|95.21|96.04|94.94|184
1651367700000|2022-05-01 01:15:00|96.09|94.99|96.03|94.93|96.12|95.02|95.9|94.8|230
1651368000000|2022-05-01 01:20:00|96.02|94.92|95.91|94.81|96.13|95.03|95.91|94.81|189
1651368300000|2022-05-01 01:25:00|95.9|94.8|95.83|94.73|96|94.9|95.74|94.64|242
1651368600000|2022-05-01 01:30:00|95.82|94.72|95.62|94.52|95.94|94.84|95.61|94.51|202
1651368900000|2022-05-01 01:35:00|95.61|94.51|95.57|94.47|95.66|94.56|95.02|93.92|342
1651369200000|2022-05-01 01:40:00|95.56|94.46|96.62|95.52|96.69|95.59|95.52|94.42|363
1651369500000|2022-05-01 01:45:00|96.61|95.51|96.81|95.71|96.81|95.71|96.36|95.26|331
1651369800000|2022-05-01 01:50:00|96.8|95.7|97.05|95.95|97.12|96.02|96.8|95.7|384
1651370100000|2022-05-01 01:55:00|97.08|95.98|96.86|95.76|97.1|96|96.73|95.63|275
1651370400000|2022-05-01 02:00:00|96.85|95.75|96.74|95.64|96.86|95.76|96.4|95.3|227
1651370700000|2022-05-01 02:05:00|96.73|95.63|96.83|95.73|96.83|95.73|96.63|95.53|160
1651371000000|2022-05-01 02:10:00|96.82|95.72|96.85|95.75|96.93|95.83|96.75|95.65|195
1651371300000|2022-05-01 02:15:00|96.86|95.76|97.15|96.05|97.19|96.09|96.71|95.61|248
1651371600000|2022-05-01 02:20:00|97.17|96.07|96.95|95.85|97.19|96.09|96.91|95.81|189
1651371900000|2022-05-01 02:25:00|96.94|95.84|96.92|95.82|96.96|95.86|96.81|95.71|190
1651372200000|2022-05-01 02:30:00|96.93|95.83|96.64|95.54|96.93|95.83|96.61|95.51|216
1651372500000|2022-05-01 02:35:00|96.65|95.55|96.62|95.52|96.74|95.64|96.52|95.42|200
1651372800000|2022-05-01 02:40:00|96.56|95.46|96.43|95.33|96.56|95.46|96.33|95.23|207
1651373100000|2022-05-01 02:45:00|96.42|95.32|96.52|95.42|96.53|95.43|96.35|95.25|143
1651373400000|2022-05-01 02:50:00|96.51|95.41|96.36|95.26|96.51|95.41|96.22|95.12|181
1651373700000|2022-05-01 02:55:00|96.37|95.27|96.34|95.24|96.37|95.27|96.24|95.14|177
1651374000000|2022-05-01 03:00:00|96.35|95.25|96.52|95.42|96.52|95.42|96.32|95.22|226
1651374300000|2022-05-01 03:05:00|96.51|95.41|96.64|95.54|96.76|95.66|96.43|95.33|192
1651374600000|2022-05-01 03:10:00|96.65|95.55|96.72|95.62|96.75|95.65|96.62|95.52|114
1651374900000|2022-05-01 03:15:00|96.71|95.61|96.75|95.65|96.78|95.68|96.53|95.43|160
1651375200000|2022-05-01 03:20:00|96.76|95.66|96.92|95.82|96.96|95.86|96.71|95.61|204
1651375500000|2022-05-01 03:25:00|96.93|95.83|96.93|95.83|96.96|95.86|96.84|95.74|182
1651375800000|2022-05-01 03:30:00|96.94|95.84|96.72|95.62|96.94|95.84|96.62|95.52|181
1651376100000|2022-05-01 03:35:00|96.71|95.61|96.6|95.5|96.71|95.61|96.51|95.41|149
1651376400000|2022-05-01 03:40:00|96.59|95.49|96.6|95.5|96.62|95.52|96.52|95.42|147
1651376700000|2022-05-01 03:45:00|96.59|95.49|96.74|95.64|96.74|95.64|96.55|95.45|75
1651377000000|2022-05-01 03:50:00|96.73|95.63|96.82|95.72|96.84|95.74|96.66|95.56|105
1651377300000|2022-05-01 03:55:00|96.83|95.73|96.65|95.55|96.84|95.74|96.65|95.55|139
1651377600000|2022-05-01 04:00:00|96.66|95.56|96.75|95.65|96.75|95.65|96.62|95.52|165
1651377900000|2022-05-01 04:05:00|96.76|95.66|96.72|95.62|96.82|95.72|96.62|95.52|111
1651378200000|2022-05-01 04:10:00|96.73|95.63|96.52|95.42|96.73|95.63|96.44|95.34|178
1651378500000|2022-05-01 04:15:00|96.51|95.41|96.55|95.45|96.63|95.53|96.46|95.36|162
1651378800000|2022-05-01 04:20:00|96.54|95.44|96.72|95.62|96.72|95.62|96.54|95.44|99
1651379100000|2022-05-01 04:25:00|96.7|95.6|96.69|95.59|96.73|95.63|96.62|95.52|119
1651379400000|2022-05-01 04:30:00|96.66|95.56|96.63|95.53|96.66|95.56|96.52|95.42|122
1651379700000|2022-05-01 04:35:00|96.62|95.52|96.55|95.45|96.63|95.53|96.52|95.42|119
1651380000000|2022-05-01 04:40:00|96.54|95.44|96.54|95.44|96.56|95.46|96.5|95.4|80
1651380300000|2022-05-01 04:45:00|96.55|95.45|96.46|95.36|96.56|95.46|96.45|95.35|93
1651380600000|2022-05-01 04:50:00|96.45|95.35|96.35|95.25|96.46|95.36|96.3|95.2|116
1651380900000|2022-05-01 04:55:00|96.34|95.24|96.53|95.43|96.56|95.46|96.34|95.24|143
1651381200000|2022-05-01 05:00:00|96.54|95.44|96.64|95.54|96.64|95.54|96.54|95.44|96
1651381500000|2022-05-01 05:05:00|96.63|95.53|96.72|95.62|96.73|95.63|96.44|95.34|135
1651381800000|2022-05-01 05:10:00|96.71|95.61|97.4|96.3|97.4|96.3|96.71|95.61|270
1651382100000|2022-05-01 05:15:00|97.39|96.29|97.22|96.12|97.5|96.4|97.13|96.03|248
1651382400000|2022-05-01 05:20:00|97.23|96.13|97.38|96.28|97.51|96.41|97.23|96.13|133
1651382700000|2022-05-01 05:25:00|97.37|96.27|97.65|96.55|97.65|96.55|97.26|96.16|183
1651383000000|2022-05-01 05:30:00|97.64|96.54|97.36|96.26|97.66|96.56|97.33|96.23|201
1651383300000|2022-05-01 05:35:00|97.35|96.25|97.44|96.34|97.54|96.44|97.34|96.24|207
1651383600000|2022-05-01 05:40:00|97.45|96.35|97.54|96.44|97.54|96.44|97.38|96.28|100
1651383900000|2022-05-01 05:45:00|97.53|96.43|97.3|96.2|97.53|96.43|97.15|96.05|191
1651384200000|2022-05-01 05:50:00|97.31|96.21|97.35|96.25|97.36|96.26|97.31|96.21|62
1651384500000|2022-05-01 05:55:00|97.34|96.24|97.33|96.23|97.43|96.33|97.23|96.13|156
1651384800000|2022-05-01 06:00:00|97.32|96.22|97.24|96.14|97.42|96.32|97.16|96.06|140
1651385100000|2022-05-01 06:05:00|97.25|96.15|97.07|95.97|97.4|96.3|96.95|95.85|219
1651385400000|2022-05-01 06:10:00|97.06|95.96|96.95|95.85|97.07|95.97|96.94|95.84|137
1651385700000|2022-05-01 06:15:00|96.96|95.86|96.95|95.85|96.97|95.87|96.92|95.82|89
1651386000000|2022-05-01 06:20:00|96.94|95.84|97.02|95.92|97.05|95.95|96.93|95.83|65
1651386300000|2022-05-01 06:25:00|97.03|95.93|96.94|95.84|97.03|95.93|96.88|95.78|104
1651386600000|2022-05-01 06:30:00|96.95|95.85|96.8|95.7|96.96|95.86|96.74|95.64|150
1651386900000|2022-05-01 06:35:00|96.79|95.69|96.86|95.76|96.86|95.76|96.77|95.67|114
1651387200000|2022-05-01 06:40:00|96.85|95.75|96.77|95.67|96.88|95.78|96.75|95.65|120
1651387500000|2022-05-01 06:45:00|96.76|95.66|96.82|95.72|96.83|95.73|96.75|95.65|84
1651387800000|2022-05-01 06:50:00|96.83|95.73|96.76|95.66|96.83|95.73|96.73|95.63|93
1651388100000|2022-05-01 06:55:00|96.75|95.65|96.62|95.52|96.75|95.65|96.57|95.47|112
1651388400000|2022-05-01 07:00:00|96.63|95.53|96.61|95.51|96.66|95.56|96.52|95.42|147
1651388700000|2022-05-01 07:05:00|96.62|95.52|96.63|95.53|96.65|95.55|96.6|95.5|80
1651389000000|2022-05-01 07:10:00|96.64|95.54|96.64|95.54|96.66|95.56|96.63|95.53|117
1651389300000|2022-05-01 07:15:00|96.63|95.53|96.67|95.57|96.67|95.57|96.6|95.5|82
1651389600000|2022-05-01 07:20:00|96.66|95.56|96.65|95.55|96.67|95.57|96.54|95.44|110
1651389900000|2022-05-01 07:25:00|96.66|95.56|96.94|95.84|96.96|95.86|96.66|95.56|121
1651390200000|2022-05-01 07:30:00|96.93|95.83|97.11|96.01|97.22|96.12|96.93|95.83|111
1651390500000|2022-05-01 07:35:00|97.12|96.02|97.15|96.05|97.16|96.06|97.03|95.93|93
1651390800000|2022-05-01 07:40:00|97.16|96.06|97.01|95.91|97.17|96.07|97.01|95.91|80
1651391100000|2022-05-01 07:45:00|97.02|95.92|97.11|96.01|97.14|96.04|97.02|95.92|107
1651391400000|2022-05-01 07:50:00|97.1|96|96.91|95.81|97.11|96.01|96.91|95.81|112
1651391700000|2022-05-01 07:55:00|96.92|95.82|96.92|95.82|96.94|95.84|96.82|95.72|130
1651392000000|2022-05-01 08:00:00|96.93|95.83|97.1|96|97.13|96.03|96.91|95.81|115
1651392300000|2022-05-01 08:05:00|97.11|96.01|97.23|96.13|97.24|96.14|97.05|95.95|98
1651392600000|2022-05-01 08:10:00|97.22|96.12|97.43|96.33|97.45|96.35|97.22|96.12|104
1651392900000|2022-05-01 08:15:00|97.44|96.34|97.51|96.41|97.52|96.42|97.4|96.3|110
1651393200000|2022-05-01 08:20:00|97.5|96.4|97.36|96.26|97.51|96.41|97.23|96.13|142
1651393500000|2022-05-01 08:25:00|97.35|96.25|97.24|96.14|97.35|96.25|97.22|96.12|100
1651393800000|2022-05-01 08:30:00|97.25|96.15|97.42|96.32|97.42|96.32|97.22|96.12|110
1651394100000|2022-05-01 08:35:00|97.43|96.33|97.25|96.15|97.44|96.34|97.23|96.13|75
1651394400000|2022-05-01 08:40:00|97.26|96.16|97.58|96.48|97.59|96.49|97.23|96.13|104
1651394700000|2022-05-01 08:45:00|97.59|96.49|97.56|96.46|97.63|96.53|97.43|96.33|156
1651395000000|2022-05-01 08:50:00|97.54|96.44|97.82|96.72|97.85|96.75|97.54|96.44|164
1651395300000|2022-05-01 08:55:00|97.83|96.73|97.93|96.83|97.93|96.83|97.82|96.72|112
1651395600000|2022-05-01 09:00:00|97.94|96.84|97.93|96.83|98.03|96.93|97.9|96.8|122
1651395900000|2022-05-01 09:05:00|97.94|96.84|97.73|96.63|98|96.9|97.7|96.6|95
1651396200000|2022-05-01 09:10:00|97.74|96.64|97.72|96.62|97.82|96.72|97.55|96.45|170
1651396500000|2022-05-01 09:15:00|97.71|96.61|97.54|96.44|97.75|96.65|97.52|96.42|142
1651396800000|2022-05-01 09:20:00|97.53|96.43|97.53|96.43|97.63|96.53|97.52|96.42|126
1651397100000|2022-05-01 09:25:00|97.52|96.42|97.5|96.4|97.54|96.44|97.44|96.34|98
1651397400000|2022-05-01 09:30:00|97.49|96.39|97.34|96.24|97.49|96.39|97.32|96.22|104
1651397700000|2022-05-01 09:35:00|97.33|96.23|97.15|96.05|97.36|96.26|97.08|95.98|92
1651398000000|2022-05-01 09:40:00|97.16|96.06|97.23|96.13|97.32|96.22|97.14|96.04|124
1651398300000|2022-05-01 09:45:00|97.22|96.12|97.33|96.23|97.34|96.24|97.22|96.12|129
1651398600000|2022-05-01 09:50:00|97.34|96.24|97.36|96.26|97.44|96.34|97.32|96.22|95
1651398900000|2022-05-01 09:55:00|97.35|96.25|97.42|96.32|97.43|96.33|97.32|96.22|83
1651399200000|2022-05-01 10:00:00|97.41|96.31|97.4|96.3|97.5|96.4|97.4|96.3|106
1651399500000|2022-05-01 10:05:00|97.41|96.31|97.52|96.42|97.53|96.43|97.4|96.3|75
1651399800000|2022-05-01 10:10:00|97.53|96.43|97.54|96.44|97.6|96.5|97.51|96.41|81
1651400100000|2022-05-01 10:15:00|97.53|96.43|97.52|96.42|97.58|96.48|97.33|96.23|110
1651400400000|2022-05-01 10:20:00|97.53|96.43|97.75|96.65|97.75|96.65|97.52|96.42|90
1651400700000|2022-05-01 10:25:00|97.76|96.66|97.73|96.63|97.82|96.72|97.65|96.55|101
1651401000000|2022-05-01 10:30:00|97.72|96.62|97.81|96.71|97.81|96.71|97.72|96.62|87
1651401300000|2022-05-01 10:35:00|97.82|96.72|97.73|96.63|97.85|96.75|97.71|96.61|91
1651401600000|2022-05-01 10:40:00|97.72|96.62|97.65|96.55|97.74|96.64|97.62|96.52|87
1651401900000|2022-05-01 10:45:00|97.66|96.56|97.62|96.52|97.88|96.78|97.62|96.52|146
1651402200000|2022-05-01 10:50:00|97.63|96.53|97.78|96.68|97.81|96.71|97.53|96.43|165
1651402500000|2022-05-01 10:55:00|97.77|96.67|97.71|96.61|97.83|96.73|97.69|96.59|118
1651402800000|2022-05-01 11:00:00|97.7|96.6|97.65|96.55|97.75|96.65|97.64|96.54|110
1651403100000|2022-05-01 11:05:00|97.64|96.54|97.71|96.61|97.72|96.62|97.64|96.54|91
1651403400000|2022-05-01 11:10:00|97.72|96.62|97.48|96.38|97.72|96.62|97.42|96.32|94
1651403700000|2022-05-01 11:15:00|97.45|96.35|97.53|96.43|97.61|96.51|97.31|96.21|175
1651404000000|2022-05-01 11:20:00|97.52|96.42|97.67|96.57|97.77|96.67|97.52|96.42|143
1651404300000|2022-05-01 11:25:00|97.66|96.56|97.52|96.42|97.74|96.64|97.51|96.41|143
1651404600000|2022-05-01 11:30:00|97.51|96.41|97.43|96.33|97.53|96.43|97.39|96.29|77
1651404900000|2022-05-01 11:35:00|97.44|96.34|97.24|96.14|97.44|96.34|97.22|96.12|128
1651405200000|2022-05-01 11:40:00|97.23|96.13|97.15|96.05|97.27|96.17|97.03|95.93|114
1651405500000|2022-05-01 11:45:00|97.16|96.06|97.14|96.04|97.22|96.12|97.11|96.01|105
1651405800000|2022-05-01 11:50:00|97.13|96.03|96.95|95.85|97.15|96.05|96.94|95.84|105
1651406100000|2022-05-01 11:55:00|96.96|95.86|97.06|95.96|97.08|95.98|96.95|95.85|131
1651406400000|2022-05-01 12:00:00|97.07|95.97|96.85|95.75|97.17|96.07|96.82|95.72|168
1651406700000|2022-05-01 12:05:00|96.84|95.74|96.82|95.72|96.95|95.85|96.81|95.71|153
1651407000000|2022-05-01 12:10:00|96.81|95.71|96.85|95.75|96.85|95.75|96.64|95.54|141
1651407300000|2022-05-01 12:15:00|96.84|95.74|96.74|95.64|96.85|95.75|96.73|95.63|109
1651407600000|2022-05-01 12:20:00|96.75|95.65|97.33|96.23|97.34|96.24|96.75|95.65|155
1651407900000|2022-05-01 12:25:00|97.32|96.22|97.32|96.22|97.42|96.32|97.26|96.16|161
1651408200000|2022-05-01 12:30:00|97.33|96.23|97.12|96.02|97.35|96.25|97.12|96.02|98
1651408500000|2022-05-01 12:35:00|97.13|96.03|97.03|95.93|97.22|96.12|97.02|95.92|104
1651408800000|2022-05-01 12:40:00|97.04|95.94|97.14|96.04|97.15|96.05|97.03|95.93|99
1651409100000|2022-05-01 12:45:00|97.15|96.05|96.95|95.85|97.16|96.06|96.9|95.8|122
1651409400000|2022-05-01 12:50:00|96.94|95.84|97.03|95.93|97.11|96.01|96.92|95.82|128
1651409700000|2022-05-01 12:55:00|97.04|95.94|97.21|96.11|97.23|96.13|97.02|95.92|90
1651410000000|2022-05-01 13:00:00|97.22|96.12|97.15|96.05|97.43|96.33|97.13|96.03|145
1651410300000|2022-05-01 13:05:00|97.14|96.04|97.23|96.13|97.25|96.15|97.13|96.03|157
1651410600000|2022-05-01 13:10:00|97.24|96.14|97.35|96.25|97.35|96.25|97.23|96.13|133
1651410900000|2022-05-01 13:15:00|97.34|96.24|97.32|96.22|97.45|96.35|97.26|96.16|124
1651411200000|2022-05-01 13:20:00|97.31|96.21|97.27|96.17|97.33|96.23|97.25|96.15|115
1651411500000|2022-05-01 13:25:00|97.26|96.16|97.37|96.27|97.39|96.29|97.26|96.16|141
1651411800000|2022-05-01 13:30:00|97.36|96.26|97.42|96.32|97.46|96.36|97.36|96.26|109
1651412100000|2022-05-01 13:35:00|97.43|96.33|97.32|96.22|97.46|96.36|97.25|96.15|119
1651412400000|2022-05-01 13:40:00|97.31|96.21|97.24|96.14|97.32|96.22|97.21|96.11|99
1651412700000|2022-05-01 13:45:00|97.23|96.13|97.11|96.01|97.25|96.15|97.11|96.01|116
1651413000000|2022-05-01 13:50:00|97.1|96|97.04|95.94|97.15|96.05|96.96|95.86|126
1651413300000|2022-05-01 13:55:00|97.05|95.95|97.04|95.94|97.12|96.02|96.96|95.86|104
1651413600000|2022-05-01 14:00:00|97.03|95.93|97.15|96.05|97.16|96.06|96.97|95.87|106
1651413900000|2022-05-01 14:05:00|97.14|96.04|97.15|96.05|97.25|96.15|97.12|96.02|82
1651414200000|2022-05-01 14:10:00|97.16|96.06|97.16|96.06|97.17|96.07|97.14|96.04|69
1651414500000|2022-05-01 14:15:00|97.15|96.05|97.34|96.24|97.34|96.24|97.14|96.04|126
1651414800000|2022-05-01 14:20:00|97.35|96.25|97.08|95.98|97.35|96.25|97.07|95.97|122
1651415100000|2022-05-01 14:25:00|97.09|95.99|97.1|96|97.14|96.04|97.05|95.95|78
1651415400000|2022-05-01 14:30:00|97.11|96.01|97.13|96.03|97.23|96.13|97.06|95.96|153
1651415700000|2022-05-01 14:35:00|97.12|96.02|97.05|95.95|97.13|96.03|96.92|95.82|144
1651416000000|2022-05-01 14:40:00|97.04|95.94|97.13|96.03|97.23|96.13|97.03|95.93|128
1651416300000|2022-05-01 14:45:00|97.12|96.02|97.32|96.22|97.32|96.22|97.05|95.95|119
1651416600000|2022-05-01 14:50:00|97.3|96.2|97.41|96.31|97.44|96.34|97.22|96.12|126
1651416900000|2022-05-01 14:55:00|97.42|96.32|97.13|96.03|97.43|96.33|97.12|96.02|148
1651417200000|2022-05-01 15:00:00|97.12|96.02|97.12|96.02|97.17|96.07|97.1|96|116
1651417500000|2022-05-01 15:05:00|97.13|96.03|97.62|96.52|97.63|96.53|97.04|95.94|152
1651417800000|2022-05-01 15:10:00|97.63|96.53|97.52|96.42|97.64|96.54|97.43|96.33|155
1651418100000|2022-05-01 15:15:00|97.51|96.41|97.35|96.25|97.52|96.42|97.32|96.22|108
1651418400000|2022-05-01 15:20:00|97.34|96.24|98.19|97.09|98.28|97.18|97.33|96.23|290
1651418700000|2022-05-01 15:25:00|98.22|97.12|99.03|97.93|99.2|98.1|98.21|97.11|400
1651419000000|2022-05-01 15:30:00|99.04|97.94|98.64|97.54|99.3|98.2|98.54|97.44|352
1651419300000|2022-05-01 15:35:00|98.63|97.53|98.61|97.51|98.64|97.54|98.45|97.35|170
1651419600000|2022-05-01 15:40:00|98.6|97.5|98.74|97.64|98.82|97.72|98.45|97.35|190
1651419900000|2022-05-01 15:45:00|98.73|97.63|98.92|97.82|99.02|97.92|98.64|97.54|188
1651420200000|2022-05-01 15:50:00|98.93|97.83|99.72|98.62|100.21|99.11|98.71|97.61|388
1651420500000|2022-05-01 15:55:00|99.71|98.61|99.24|98.14|99.76|98.66|99.17|98.07|329
1651420800000|2022-05-01 16:00:00|99.25|98.15|99.14|98.04|99.4|98.3|98.94|97.84|266
1651421100000|2022-05-01 16:05:00|99.13|98.03|99.26|98.16|99.62|98.52|99.11|98.01|292
1651421400000|2022-05-01 16:10:00|99.25|98.15|99.61|98.51|99.71|98.61|99.25|98.15|340
1651421700000|2022-05-01 16:15:00|99.62|98.52|99.72|98.62|99.83|98.73|99.52|98.42|305
1651422000000|2022-05-01 16:20:00|99.73|98.63|99.83|98.73|99.94|98.84|99.62|98.52|293
1651422300000|2022-05-01 16:25:00|99.82|98.72|99.91|98.81|99.98|98.88|99.74|98.64|218
1651422600000|2022-05-01 16:30:00|99.9|98.8|99.73|98.63|99.92|98.82|99.64|98.54|199
1651422900000|2022-05-01 16:35:00|99.74|98.64|99.94|98.84|99.94|98.84|99.73|98.63|149
1651423200000|2022-05-01 16:40:00|99.93|98.83|100.06|98.96|100.1|99|99.79|98.69|217
1651423500000|2022-05-01 16:45:00|100.05|98.95|100.06|98.96|100.11|99.01|99.84|98.74|215
1651423800000|2022-05-01 16:50:00|100.04|98.94|100.01|98.91|100.05|98.95|99.95|98.85|136
1651424100000|2022-05-01 16:55:00|100|98.9|99.8|98.7|100|98.9|99.75|98.65|195
1651424400000|2022-05-01 17:00:00|99.81|98.71|99.87|98.77|99.92|98.82|99.71|98.61|186
1651424700000|2022-05-01 17:05:00|99.86|98.76|100.34|99.24|100.44|99.34|99.84|98.74|259
1651425000000|2022-05-01 17:10:00|100.33|99.23|100.43|99.33|100.56|99.46|100.25|99.15|147
1651425300000|2022-05-01 17:15:00|100.42|99.32|100.33|99.23|100.46|99.36|100.25|99.15|167
1651425600000|2022-05-01 17:20:00|100.32|99.22|100.1|99|100.37|99.27|100.1|99|126
1651425900000|2022-05-01 17:25:00|100.06|98.96|100.3|99.2|100.3|99.2|100.04|98.94|155
1651426200000|2022-05-01 17:30:00|100.31|99.21|100.35|99.25|100.4|99.3|100.16|99.06|131
1651426500000|2022-05-01 17:35:00|100.34|99.24|100.33|99.23|100.4|99.3|100.32|99.22|115
1651426800000|2022-05-01 17:40:00|100.34|99.24|100.34|99.24|100.36|99.26|100.14|99.04|164
1651427100000|2022-05-01 17:45:00|100.35|99.25|100.22|99.12|100.44|99.34|100.21|99.11|117
1651427400000|2022-05-01 17:50:00|100.23|99.13|100.23|99.13|100.37|99.27|100.23|99.13|113
1651427700000|2022-05-01 17:55:00|100.24|99.14|100.31|99.21|100.31|99.21|100.22|99.12|104
1651428000000|2022-05-01 18:00:00|100.3|99.2|100.14|99.04|100.32|99.22|100.01|98.91|193
1651428300000|2022-05-01 18:05:00|100.15|99.05|100.26|99.16|100.26|99.16|100.15|99.05|78
1651428600000|2022-05-01 18:10:00|100.25|99.15|100.36|99.26|100.49|99.39|100.25|99.15|174
1651428900000|2022-05-01 18:15:00|100.39|99.29|100.2|99.1|100.43|99.33|100.19|99.09|99
1651429200000|2022-05-01 18:20:00|100.19|99.09|100.02|98.92|100.19|99.09|100|98.9|237
1651429500000|2022-05-01 18:25:00|100.03|98.93|100.02|98.92|100.11|99.01|99.9|98.8|185
1651429800000|2022-05-01 18:30:00|100.03|98.93|100.02|98.92|100.05|98.95|99.72|98.62|197
1651430100000|2022-05-01 18:35:00|100.01|98.91|99.8|98.7|100.01|98.91|99.79|98.69|136
1651430400000|2022-05-01 18:40:00|99.81|98.71|99.78|98.68|99.82|98.72|99.7|98.6|105
1651430700000|2022-05-01 18:45:00|99.77|98.67|99.7|98.6|99.78|98.68|99.63|98.53|149
1651431000000|2022-05-01 18:50:00|99.69|98.59|99.18|98.08|99.69|98.59|99.02|97.92|273
1651431300000|2022-05-01 18:55:00|99.2|98.1|98.95|97.85|99.32|98.22|98.95|97.85|205
1651431600000|2022-05-01 19:00:00|98.94|97.84|98.65|97.55|98.99|97.89|98.46|97.36|278
1651431900000|2022-05-01 19:05:00|98.64|97.54|98.59|97.49|98.67|97.57|98.5|97.4|208
1651432200000|2022-05-01 19:10:00|98.6|97.5|98.64|97.54|98.7|97.6|98.52|97.42|174
1651432500000|2022-05-01 19:15:00|98.65|97.55|98.49|97.39|98.65|97.55|98.34|97.24|207
1651432800000|2022-05-01 19:20:00|98.48|97.38|98.21|97.11|98.49|97.39|98.2|97.1|145
1651433100000|2022-05-01 19:25:00|98.22|97.12|98.11|97.01|98.33|97.23|98.1|97|179
1651433400000|2022-05-01 19:30:00|98.1|97|98.64|96.54|98.73|97.14|97.94|96.54|212
1651433700000|2022-05-01 19:35:00|98.63|96.53|98.86|96.76|99.1|97|98.63|96.53|211
1651434000000|2022-05-01 19:40:00|98.85|96.75|99.08|96.98|99.11|97.01|98.76|96.66|227
1651434300000|2022-05-01 19:45:00|99.09|96.99|98.91|96.81|99.18|97.08|98.87|96.77|216
1651434600000|2022-05-01 19:50:00|98.9|96.8|98.8|96.7|98.91|96.81|98.69|96.59|178
1651434900000|2022-05-01 19:55:00|98.79|96.69|98.69|96.59|98.79|96.69|98.62|96.52|161
1651435200000|2022-05-01 20:00:00|98.68|96.58|98.86|96.76|98.88|96.78|98.52|96.42|229
1651435500000|2022-05-01 20:05:00|98.82|96.72|98.7|96.6|98.87|96.77|98.67|96.57|135
1651435800000|2022-05-01 20:10:00|98.69|96.59|98.81|96.71|98.83|96.73|98.69|96.59|138
1651436100000|2022-05-01 20:15:00|98.8|96.7|98.73|96.63|98.89|96.79|98.73|96.63|157
1651436400000|2022-05-01 20:20:00|98.72|96.62|98.75|96.65|98.81|96.71|98.61|96.51|176
1651436700000|2022-05-01 20:25:00|98.74|96.64|98.83|96.73|98.91|96.81|98.73|96.63|171
1651437000000|2022-05-01 20:30:00|98.84|96.74|98.91|96.81|98.93|96.83|98.83|96.73|133
1651437300000|2022-05-01 20:35:00|98.92|96.82|98.95|96.85|99.02|96.92|98.83|96.73|136
1651437600000|2022-05-01 20:40:00|98.94|96.84|98.95|96.85|99.03|96.93|98.74|96.64|174
1651437900000|2022-05-01 20:45:00|98.94|96.84|98.79|96.69|99.03|96.93|98.79|96.69|176
1651438200000|2022-05-01 20:50:00|98.8|96.7|99.13|97.03|99.13|97.03|98.72|96.62|166
1651438500000|2022-05-01 20:55:00|99.14|97.04|100.05|97.95|100.08|97.98|99.11|97.01|263
1651438800000|2022-05-01 21:00:00|100.06|97.96|99.63|98.53|100.12|98.73|99.42|97.85|529
1651439100000|2022-05-01 21:05:00|99.62|98.52|98.98|97.88|99.62|98.52|98.98|97.88|379
1651439400000|2022-05-01 21:10:00|98.97|97.87|99.07|97.97|99.14|98.04|98.82|97.72|290
1651439700000|2022-05-01 21:15:00|99.04|97.94|99.08|97.98|99.13|98.03|99|97.9|166
1651440000000|2022-05-01 21:20:00|99.1|98|99.26|98.16|99.28|98.18|99.1|98|212
1651440300000|2022-05-01 21:25:00|99.25|98.15|99.31|98.21|99.35|98.25|99.24|98.14|149
1651440600000|2022-05-01 21:30:00|99.3|98.2|99.28|98.18|99.33|98.23|99.27|98.17|161
1651440900000|2022-05-01 21:35:00|99.27|98.17|98.95|97.85|99.28|98.18|98.89|97.79|209
1651441200000|2022-05-01 21:40:00|98.96|97.86|99.05|97.95|99.05|97.95|98.92|97.82|117
1651441500000|2022-05-01 21:45:00|99.03|97.93|99.23|98.13|99.24|98.14|98.98|97.88|151
1651441800000|2022-05-01 21:50:00|99.22|98.12|99.26|98.16|99.27|98.17|99.18|98.08|150
1651442100000|2022-05-01 21:55:00|99.25|98.15|99.25|98.15|99.34|98.24|99.17|98.07|178
1651442400000|2022-05-01 22:00:00|99.24|98.14|99.49|98.39|99.56|98.46|99.17|98.07|321
1651442700000|2022-05-01 22:05:00|99.5|98.4|99.61|98.51|99.65|98.55|99.48|98.38|259
1651443000000|2022-05-01 22:10:00|99.62|98.52|99.95|98.85|100|98.9|99.6|98.5|303
1651443300000|2022-05-01 22:15:00|99.96|98.86|99.71|98.61|99.96|98.86|99.67|98.57|283
1651443600000|2022-05-01 22:20:00|99.7|98.6|99.25|98.15|99.71|98.61|99.14|98.04|314
1651443900000|2022-05-01 22:25:00|99.26|98.16|99.19|98.09|99.32|98.22|99.15|98.05|186
1651444200000|2022-05-01 22:30:00|99.18|98.08|99.05|97.95|99.2|98.1|99.02|97.92|165
1651444500000|2022-05-01 22:35:00|99.04|97.94|99.01|97.91|99.06|97.96|99|97.9|147
1651444800000|2022-05-01 22:40:00|99|97.9|99.11|98.01|99.11|98.01|98.99|97.89|123
1651445100000|2022-05-01 22:45:00|99.12|98.02|99.14|98.04|99.18|98.08|99.08|97.98|151
1651445400000|2022-05-01 22:50:00|99.13|98.03|99.03|97.93|99.15|98.05|99.03|97.93|194
1651445700000|2022-05-01 22:55:00|99.05|97.95|99.04|97.94|99.3|98.2|98.93|97.83|399
1651446000000|2022-05-01 23:00:00|99.03|97.93|99.21|98.11|99.3|98.2|98.86|97.76|357
1651446300000|2022-05-01 23:05:00|99.2|98.1|99.26|98.16|99.28|98.18|98.99|97.89|313
1651446600000|2022-05-01 23:10:00|99.27|98.17|99.42|98.32|99.45|98.35|99.18|98.08|205
1651446900000|2022-05-01 23:15:00|99.43|98.33|99.52|98.42|99.54|98.44|99.29|98.19|319
1651447200000|2022-05-01 23:20:00|99.53|98.43|100.04|98.94|100.08|98.98|99.53|98.43|404
1651447500000|2022-05-01 23:25:00|100.03|98.93|100.03|98.93|100.37|99.27|99.88|98.78|417
1651447800000|2022-05-01 23:30:00|100.02|98.92|99.92|98.82|100.15|99.05|99.8|98.7|308
1651448100000|2022-05-01 23:35:00|99.93|98.83|100.03|98.93|100.16|99.06|99.89|98.79|401
1651448400000|2022-05-01 23:40:00|100.05|98.95|99.88|98.78|100.05|98.95|99.88|98.78|269
1651448700000|2022-05-01 23:45:00|99.9|98.8|99.9|98.8|100.09|98.99|99.79|98.69|328
1651449000000|2022-05-01 23:50:00|99.91|98.81|100.01|98.91|100.1|99|99.9|98.8|248
1651449300000|2022-05-01 23:55:00|100.02|98.92|99.82|98.72|100.05|98.95|99.76|98.66|289
1651449600000|2022-05-02 00:00:00|99.81|98.71|99.93|98.83|99.94|98.84|99.73|98.63|350
1651449900000|2022-05-02 00:05:00|99.94|98.84|99.97|98.87|100.1|99|99.91|98.81|369
1651450200000|2022-05-02 00:10:00|99.96|98.86|100.09|98.99|100.21|99.11|99.93|98.83|232
1651450500000|2022-05-02 00:15:00|100.1|99|100.33|99.23|100.54|99.44|100.09|98.99|492
1651450800000|2022-05-02 00:20:00|100.32|99.22|100.42|99.32|100.51|99.41|100.23|99.13|319
1651451100000|2022-05-02 00:25:00|100.43|99.33|100.38|99.28|100.53|99.43|100.38|99.28|255
1651451400000|2022-05-02 00:30:00|100.39|99.29|100.34|99.24|100.4|99.3|100.07|98.97|390
1651451700000|2022-05-02 00:35:00|100.35|99.25|100.48|99.38|100.48|99.38|100.13|99.03|312
1651452000000|2022-05-02 00:40:00|100.45|99.35|100.5|99.4|100.54|99.44|100.42|99.32|254
1651452300000|2022-05-02 00:45:00|100.49|99.39|100.32|99.22|100.52|99.42|100.16|99.06|297
1651452600000|2022-05-02 00:50:00|100.31|99.21|100.41|99.31|100.46|99.36|100.27|99.17|208
1651452900000|2022-05-02 00:55:00|100.42|99.32|100.51|99.41|100.53|99.43|100.37|99.27|235
1651453200000|2022-05-02 01:00:00|100.52|99.42|100.71|99.61|100.77|99.67|100.52|99.42|273
1651453500000|2022-05-02 01:05:00|100.7|99.6|100.96|99.86|100.96|99.86|100.65|99.55|209
1651453800000|2022-05-02 01:10:00|100.95|99.85|100.85|99.75|100.97|99.87|100.8|99.7|230
1651454100000|2022-05-02 01:15:00|100.84|99.74|100.49|99.39|100.84|99.74|100.49|99.39|237
1651454400000|2022-05-02 01:20:00|100.5|99.4|100.62|99.52|100.64|99.54|100.5|99.4|199
1651454700000|2022-05-02 01:25:00|100.63|99.53|100.61|99.51|100.71|99.61|100.54|99.44|190
1651455000000|2022-05-02 01:30:00|100.62|99.52|100.44|99.34|100.69|99.59|100.38|99.28|201
1651455300000|2022-05-02 01:35:00|100.45|99.35|100.44|99.34|100.47|99.37|100.39|99.29|167
1651455600000|2022-05-02 01:40:00|100.43|99.33|100.26|99.16|100.52|99.42|100.25|99.15|222
1651455900000|2022-05-02 01:45:00|100.25|99.15|100.21|99.11|100.3|99.2|100.15|99.05|206
1651456200000|2022-05-02 01:50:00|100.22|99.12|100.2|99.1|100.25|99.15|100.14|99.04|184
1651456500000|2022-05-02 01:55:00|100.21|99.11|100.18|99.08|100.25|99.15|100.14|99.04|223
1651456800000|2022-05-02 02:00:00|100.17|99.07|100.1|99|100.2|99.1|99.95|98.85|293
1651457100000|2022-05-02 02:05:00|100.13|99.03|100.28|99.18|100.35|99.25|100.1|99|193
1651457400000|2022-05-02 02:10:00|100.27|99.17|100.17|99.07|100.3|99.2|100.17|99.07|203
1651457700000|2022-05-02 02:15:00|100.16|99.06|100.02|98.92|100.21|99.11|99.96|98.86|231
1651458000000|2022-05-02 02:20:00|100.01|98.91|100.06|98.96|100.1|99|99.94|98.84|171
1651458300000|2022-05-02 02:25:00|100.05|98.95|100.22|99.12|100.28|99.18|100.02|98.92|218
1651458600000|2022-05-02 02:30:00|100.23|99.13|100.3|99.2|100.33|99.23|100.22|99.12|195
1651458900000|2022-05-02 02:35:00|100.29|99.19|100.33|99.23|100.41|99.31|100.28|99.18|164
1651459200000|2022-05-02 02:40:00|100.32|99.22|100.22|99.12|100.34|99.24|100.22|99.12|160
1651459500000|2022-05-02 02:45:00|100.23|99.13|100.1|99|100.24|99.14|100.09|98.99|144
1651459800000|2022-05-02 02:50:00|100.09|98.99|100.19|99.09|100.2|99.1|100.09|98.99|169
1651460100000|2022-05-02 02:55:00|100.18|99.08|100.27|99.17|100.29|99.19|100.18|99.08|187
1651460400000|2022-05-02 03:00:00|100.28|99.18|100.33|99.23|100.4|99.3|100.27|99.17|205
1651460700000|2022-05-02 03:05:00|100.32|99.22|100.22|99.12|100.35|99.25|100.17|99.07|115
1651461000000|2022-05-02 03:10:00|100.21|99.11|100.18|99.08|100.24|99.14|100.15|99.05|179
1651461300000|2022-05-02 03:15:00|100.17|99.07|100.18|99.08|100.22|99.12|100.14|99.04|157
1651461600000|2022-05-02 03:20:00|100.17|99.07|100.16|99.06|100.2|99.1|100.14|99.04|65
1651461900000|2022-05-02 03:25:00|100.17|99.07|100.08|98.98|100.2|99.1|100.08|98.98|94
1651462200000|2022-05-02 03:30:00|100.07|98.97|100.24|99.14|100.25|99.15|100.01|98.91|206
1651462500000|2022-05-02 03:35:00|100.25|99.15|100.33|99.23|100.38|99.28|100.25|99.15|197
1651462800000|2022-05-02 03:40:00|100.31|99.21|100.2|99.1|100.34|99.24|100.15|99.05|201
1651463100000|2022-05-02 03:45:00|100.21|99.11|100.45|99.35|100.65|99.55|100.11|99.01|240
1651463400000|2022-05-02 03:50:00|100.44|99.34|100.73|99.63|100.75|99.65|100.44|99.34|277
1651463700000|2022-05-02 03:55:00|100.72|99.62|100.73|99.63|100.77|99.67|100.69|99.59|255
1651464000000|2022-05-02 04:00:00|100.74|99.64|100.82|99.72|100.94|99.84|100.73|99.63|225
1651464300000|2022-05-02 04:05:00|100.83|99.73|100.61|99.51|100.89|99.79|100.57|99.47|231
1651464600000|2022-05-02 04:10:00|100.62|99.52|100.59|99.49|100.66|99.56|100.56|99.46|256
1651464900000|2022-05-02 04:15:00|100.6|99.5|100.27|99.17|100.62|99.52|100.12|99.02|239
1651465200000|2022-05-02 04:20:00|100.26|99.16|100.39|99.29|100.41|99.31|100.21|99.11|240
1651465500000|2022-05-02 04:25:00|100.38|99.28|100.47|99.37|100.49|99.39|100.38|99.28|254
1651465800000|2022-05-02 04:30:00|100.48|99.38|100.47|99.37|100.56|99.46|100.46|99.36|206
1651466100000|2022-05-02 04:35:00|100.46|99.36|100.49|99.39|100.51|99.41|100.39|99.29|118
1651466400000|2022-05-02 04:40:00|100.48|99.38|100.53|99.43|100.6|99.5|100.48|99.38|186
1651466700000|2022-05-02 04:45:00|100.54|99.44|100.88|99.78|101.03|99.93|100.5|99.4|258
1651467000000|2022-05-02 04:50:00|100.89|99.79|101.59|100.49|101.72|100.62|100.82|99.72|515
1651467300000|2022-05-02 04:55:00|101.57|100.47|101.4|100.3|101.57|100.47|101.27|100.17|409
1651467600000|2022-05-02 05:00:00|101.39|100.29|101.42|100.32|101.5|100.4|101.34|100.24|253
1651467900000|2022-05-02 05:05:00|101.43|100.33|101.37|100.27|101.43|100.33|101.21|100.11|295
1651468200000|2022-05-02 05:10:00|101.39|100.29|101.39|100.29|101.44|100.34|101.29|100.19|286
1651468500000|2022-05-02 05:15:00|101.4|100.3|101.22|100.12|101.41|100.31|101.18|100.08|218
1651468800000|2022-05-02 05:20:00|101.23|100.13|101.16|100.06|101.3|100.2|101.16|100.06|212
1651469100000|2022-05-02 05:25:00|101.17|100.07|101.28|100.18|101.3|100.2|101.16|100.06|168
1651469400000|2022-05-02 05:30:00|101.3|100.2|101.38|100.28|101.46|100.36|101.26|100.16|269
1651469700000|2022-05-02 05:35:00|101.39|100.29|101.52|100.42|101.54|100.44|101.37|100.27|267
1651470000000|2022-05-02 05:40:00|101.53|100.43|101.5|100.4|101.61|100.51|101.49|100.39|230
1651470300000|2022-05-02 05:45:00|101.49|100.39|101.51|100.41|101.56|100.46|101.45|100.35|213
1651470600000|2022-05-02 05:50:00|101.52|100.42|101.49|100.39|101.61|100.51|101.48|100.38|211
1651470900000|2022-05-02 05:55:00|101.48|100.38|101.62|100.52|101.67|100.57|101.47|100.37|265
1651471200000|2022-05-02 06:00:00|101.63|100.53|101.74|100.64|101.75|100.65|101.56|100.46|282
1651471500000|2022-05-02 06:05:00|101.73|100.63|101.77|100.67|101.89|100.79|101.69|100.59|282
1651471800000|2022-05-02 06:10:00|101.76|100.66|101.69|100.59|101.87|100.77|101.69|100.59|295
1651472100000|2022-05-02 06:15:00|101.7|100.6|101.64|100.54|101.74|100.64|101.6|100.5|211
1651472400000|2022-05-02 06:20:00|101.63|100.53|101.64|100.54|101.73|100.63|101.6|100.5|257
1651472700000|2022-05-02 06:25:00|101.63|100.53|101.62|100.52|101.64|100.54|101.44|100.34|244
1651473000000|2022-05-02 06:30:00|101.63|100.53|101.58|100.48|101.64|100.54|101.56|100.46|153
1651473300000|2022-05-02 06:35:00|101.57|100.47|101.48|100.38|101.59|100.49|101.41|100.31|269
1651473600000|2022-05-02 06:40:00|101.47|100.37|101.46|100.36|101.51|100.41|101.41|100.31|195
1651473900000|2022-05-02 06:45:00|101.45|100.35|101.58|100.48|101.61|100.51|101.42|100.32|252
1651474200000|2022-05-02 06:50:00|101.59|100.49|101.44|100.34|101.63|100.53|101.41|100.31|316
1651474500000|2022-05-02 06:55:00|101.45|100.35|101.35|100.25|101.51|100.41|101.35|100.25|239
1651474800000|2022-05-02 07:00:00|101.36|100.26|101.53|100.43|101.55|100.45|101.35|100.25|236
1651475100000|2022-05-02 07:05:00|101.52|100.42|101.5|100.4|101.61|100.51|101.41|100.31|221
1651475400000|2022-05-02 07:10:00|101.51|100.41|101.57|100.47|101.62|100.52|101.49|100.39|192
1651475700000|2022-05-02 07:15:00|101.56|100.46|101.45|100.35|101.6|100.5|101.45|100.35|241
1651476000000|2022-05-02 07:20:00|101.46|100.36|101.43|100.33|101.48|100.38|101.39|100.29|228
1651476300000|2022-05-02 07:25:00|101.45|100.35|101.52|100.42|101.55|100.45|101.43|100.33|254
1651476600000|2022-05-02 07:30:00|101.51|100.41|101.44|100.34|101.54|100.44|101.42|100.32|221
1651476900000|2022-05-02 07:35:00|101.43|100.33|101.45|100.35|101.49|100.39|101.4|100.3|201
1651477200000|2022-05-02 07:40:00|101.44|100.34|101.49|100.39|101.51|100.41|101.41|100.31|131
1651477500000|2022-05-02 07:45:00|101.5|100.4|101.43|100.33|101.5|100.4|101.43|100.33|87
1651477800000|2022-05-02 07:50:00|101.44|100.34|101.2|100.1|101.54|100.44|101.19|100.09|208
1651478100000|2022-05-02 07:55:00|101.19|100.09|100.86|99.76|101.27|100.17|100.66|99.56|311
1651478400000|2022-05-02 08:00:00|100.85|99.75|101.02|99.92|101.02|99.92|100.81|99.71|215
1651478700000|2022-05-02 08:05:00|101.06|99.96|101.19|100.09|101.21|100.11|100.98|99.88|218
1651479000000|2022-05-02 08:10:00|101.2|100.1|101.03|99.93|101.2|100.1|100.98|99.88|249
1651479300000|2022-05-02 08:15:00|101.05|99.95|101.11|100.01|101.14|100.04|100.96|99.86|201
1651479600000|2022-05-02 08:20:00|101.1|100|100.92|99.82|101.13|100.03|100.9|99.8|270
1651479900000|2022-05-02 08:25:00|100.93|99.83|100.8|99.7|100.94|99.84|100.77|99.67|241
1651480200000|2022-05-02 08:30:00|100.77|99.67|100.63|99.53|100.78|99.68|100.45|99.35|375
1651480500000|2022-05-02 08:35:00|100.62|99.52|100.63|99.53|100.68|99.58|100.49|99.39|258
1651480800000|2022-05-02 08:40:00|100.64|99.54|100.85|99.75|100.86|99.76|100.59|99.49|299
1651481100000|2022-05-02 08:45:00|100.84|99.74|100.76|99.66|100.87|99.77|100.69|99.59|236
1651481400000|2022-05-02 08:50:00|100.75|99.65|100.76|99.66|100.82|99.72|100.71|99.61|245
1651481700000|2022-05-02 08:55:00|100.75|99.65|100.8|99.7|100.84|99.74|100.64|99.54|177
1651482000000|2022-05-02 09:00:00|100.81|99.71|100.7|99.6|100.86|99.76|100.69|99.59|232
1651482300000|2022-05-02 09:05:00|100.71|99.61|100.69|99.59|100.84|99.74|100.69|99.59|179
1651482600000|2022-05-02 09:10:00|100.7|99.6|100.69|99.59|100.82|99.72|100.69|99.59|179
1651482900000|2022-05-02 09:15:00|100.7|99.6|100.77|99.67|100.84|99.74|100.64|99.54|170
1651483200000|2022-05-02 09:20:00|100.76|99.66|100.84|99.74|100.86|99.76|100.73|99.63|197
1651483500000|2022-05-02 09:25:00|100.85|99.75|100.92|99.82|100.97|99.87|100.85|99.75|206
1651483800000|2022-05-02 09:30:00|100.93|99.83|100.87|99.77|100.98|99.88|100.82|99.72|248
1651484100000|2022-05-02 09:35:00|100.86|99.76|101.02|99.92|101.03|99.93|100.73|99.63|278
1651484400000|2022-05-02 09:40:00|101.01|99.91|100.8|99.7|101.02|99.92|100.78|99.68|220
1651484700000|2022-05-02 09:45:00|100.81|99.71|100.36|99.26|100.82|99.72|100.2|99.1|338
1651485000000|2022-05-02 09:50:00|100.35|99.25|100.41|99.31|100.53|99.43|100.33|99.23|276
1651485300000|2022-05-02 09:55:00|100.4|99.3|100.08|98.98|100.43|99.33|100.05|98.95|258
1651485600000|2022-05-02 10:00:00|100.07|98.97|100.21|99.11|100.29|99.19|99.95|98.85|284
1651485900000|2022-05-02 10:05:00|100.2|99.1|100.24|99.14|100.29|99.19|100.19|99.09|209
1651486200000|2022-05-02 10:10:00|100.23|99.13|100.16|99.06|100.3|99.2|100.09|98.99|255
1651486500000|2022-05-02 10:15:00|100.15|99.05|100.05|98.95|100.22|99.12|99.95|98.85|196
1651486800000|2022-05-02 10:20:00|100.04|98.94|100.11|99.01|100.16|99.06|99.99|98.89|189
1651487100000|2022-05-02 10:25:00|100.12|99.02|100.13|99.03|100.18|99.08|100.11|99.01|237
1651487400000|2022-05-02 10:30:00|100.14|99.04|100.06|98.96|100.22|99.12|100.05|98.95|235
1651487700000|2022-05-02 10:35:00|100.05|98.95|100.1|99|100.2|99.1|100.04|98.94|225
1651488000000|2022-05-02 10:40:00|100.11|99.01|100.04|98.94|100.12|99.02|100.03|98.93|174
1651488300000|2022-05-02 10:45:00|100.03|98.93|99.95|98.85|100.07|98.97|99.86|98.76|264
1651488600000|2022-05-02 10:50:00|99.96|98.86|99.68|98.58|99.96|98.86|99.65|98.55|298
1651488900000|2022-05-02 10:55:00|99.66|98.56|99.57|98.47|99.68|98.58|99.48|98.38|355
1651489200000|2022-05-02 11:00:00|99.58|98.48|99.63|98.53|99.68|98.58|99.56|98.46|206
1651489500000|2022-05-02 11:05:00|99.62|98.52|99.62|98.52|99.72|98.62|99.59|98.49|202
1651489800000|2022-05-02 11:10:00|99.61|98.51|99.27|98.17|99.62|98.52|99.27|98.17|252
1651490100000|2022-05-02 11:15:00|99.3|98.2|99.21|98.11|99.34|98.24|99.07|97.97|318
1651490400000|2022-05-02 11:20:00|99.22|98.12|99.44|98.34|99.47|98.37|99.21|98.11|214
1651490700000|2022-05-02 11:25:00|99.43|98.33|99.45|98.35|99.57|98.47|99.43|98.33|275
1651491000000|2022-05-02 11:30:00|99.44|98.34|99.35|98.25|99.45|98.35|99.32|98.22|262
1651491300000|2022-05-02 11:35:00|99.36|98.26|99.19|98.09|99.36|98.26|99.07|97.97|257
1651491600000|2022-05-02 11:40:00|99.2|98.1|99.12|98.02|99.22|98.12|99.09|97.99|241
1651491900000|2022-05-02 11:45:00|99.13|98.03|99.14|98.04|99.22|98.12|99|97.9|330
1651492200000|2022-05-02 11:50:00|99.15|98.05|99.21|98.11|99.31|98.21|99.15|98.05|193
1651492500000|2022-05-02 11:55:00|99.2|98.1|99.07|97.97|99.23|98.13|98.96|97.86|248
1651492800000|2022-05-02 12:00:00|99.06|97.96|99.06|97.96|99.15|98.05|98.9|97.8|300
1651493100000|2022-05-02 12:05:00|99.05|97.95|99.07|97.97|99.1|98|98.9|97.8|241
1651493400000|2022-05-02 12:10:00|99.09|97.99|99.16|98.06|99.19|98.09|98.89|97.79|253
1651493700000|2022-05-02 12:15:00|99.17|98.07|99.39|98.29|99.5|98.4|99.15|98.05|284
1651494000000|2022-05-02 12:20:00|99.4|98.3|99.61|98.51|99.68|98.58|99.4|98.3|269
1651494300000|2022-05-02 12:25:00|99.6|98.5|99.58|98.48|99.66|98.56|99.56|98.46|235
1651494600000|2022-05-02 12:30:00|99.59|98.49|99.48|98.38|99.72|98.62|99.44|98.34|201
1651494900000|2022-05-02 12:35:00|99.47|98.37|99.54|98.44|99.58|98.48|99.38|98.28|154
1651495200000|2022-05-02 12:40:00|99.53|98.43|99.58|98.48|99.6|98.5|99.41|98.31|150
1651495500000|2022-05-02 12:45:00|99.57|98.47|99.4|98.3|99.59|98.49|99.4|98.3|161
1651495800000|2022-05-02 12:50:00|99.39|98.29|99.51|98.41|99.53|98.43|99.35|98.25|185
1651496100000|2022-05-02 12:55:00|99.5|98.4|99.32|98.22|99.5|98.4|99.28|98.18|189
1651496400000|2022-05-02 13:00:00|99.31|98.21|99.37|98.27|99.41|98.31|99.27|98.17|209
1651496700000|2022-05-02 13:05:00|99.38|98.28|99.82|98.72|99.86|98.76|99.37|98.27|269
1651497000000|2022-05-02 13:10:00|99.81|98.71|100.11|99.01|100.17|99.07|99.72|98.62|365
1651497300000|2022-05-02 13:15:00|100.1|99|99.94|98.84|100.15|99.05|99.89|98.79|340
1651497600000|2022-05-02 13:20:00|99.95|98.85|100.05|98.95|100.11|99.01|99.91|98.81|235
1651497900000|2022-05-02 13:25:00|100.07|98.97|100.33|99.23|100.43|99.33|100.04|98.94|289
1651498200000|2022-05-02 13:30:00|100.34|99.24|100.03|98.93|100.89|99.79|99.92|98.82|610
1651498500000|2022-05-02 13:35:00|100.02|98.92|100.12|99.02|100.3|99.2|99.2|98.1|687
1651498800000|2022-05-02 13:40:00|100.11|99.01|100.65|99.55|101.04|99.94|99.54|98.44|780
1651499100000|2022-05-02 13:45:00|100.61|99.51|100.63|99.53|101.1|100|100.33|99.23|709
1651499400000|2022-05-02 13:50:00|100.64|99.54|101.05|99.95|101.06|99.96|100.42|99.32|682
1651499700000|2022-05-02 13:55:00|101.01|99.91|101.01|99.91|101.39|100.29|100.9|99.8|658
1651500000000|2022-05-02 14:00:00|101|99.9|101.1|100|101.24|100.14|100.83|99.73|633
1651500300000|2022-05-02 14:05:00|101.09|99.99|100.55|99.45|101.12|100.02|100.41|99.31|427
1651500600000|2022-05-02 14:10:00|100.56|99.46|100.36|99.26|100.62|99.52|100.32|99.22|438
1651500900000|2022-05-02 14:15:00|100.35|99.25|100.4|99.3|100.47|99.37|100.13|99.03|453
1651501200000|2022-05-02 14:20:00|100.39|99.29|100.6|99.5|100.76|99.66|100.26|99.16|433
1651501500000|2022-05-02 14:25:00|100.59|99.49|101.01|99.91|101.08|99.98|100.59|99.49|420
1651501800000|2022-05-02 14:30:00|101|99.9|101.34|100.24|101.43|100.33|100.91|99.81|512
1651502100000|2022-05-02 14:35:00|101.35|100.25|101.26|100.16|101.41|100.31|101.08|99.98|377
1651502400000|2022-05-02 14:40:00|101.27|100.17|101.11|100.01|101.45|100.35|101.07|99.97|318
1651502700000|2022-05-02 14:45:00|101.1|100|101.03|99.93|101.11|100.01|100.97|99.87|335
1651503000000|2022-05-02 14:50:00|101.04|99.94|100.92|99.82|101.04|99.94|100.89|99.79|349
1651503300000|2022-05-02 14:55:00|100.91|99.81|101.02|99.92|101.3|100.2|100.8|99.7|476
1651503600000|2022-05-02 15:00:00|101.03|99.93|100.87|99.77|101.03|99.93|100.8|99.7|299
1651503900000|2022-05-02 15:05:00|100.86|99.76|101.02|99.92|101.07|99.97|100.83|99.73|278
1651504200000|2022-05-02 15:10:00|101.03|99.93|101.31|100.21|101.31|100.21|100.97|99.87|315
1651504500000|2022-05-02 15:15:00|101.3|100.2|100.92|99.82|101.31|100.21|100.9|99.8|312
1651504800000|2022-05-02 15:20:00|100.9|99.8|100.86|99.76|100.97|99.87|100.77|99.67|277
1651505100000|2022-05-02 15:25:00|100.85|99.75|100.77|99.67|100.99|99.89|100.67|99.57|370
1651505400000|2022-05-02 15:30:00|100.78|99.68|100.74|99.64|100.85|99.75|100.61|99.51|371
1651505700000|2022-05-02 15:35:00|100.75|99.65|100.61|99.51|100.9|99.8|100.59|99.49|358
1651506000000|2022-05-02 15:40:00|100.6|99.5|100.67|99.57|100.73|99.63|100.44|99.34|346
1651506300000|2022-05-02 15:45:00|100.68|99.58|100.71|99.61|100.8|99.7|100.64|99.54|307
1651506600000|2022-05-02 15:50:00|100.7|99.6|100.61|99.51|100.79|99.69|100.58|99.48|317
1651506900000|2022-05-02 15:55:00|100.6|99.5|100.72|99.62|100.84|99.74|100.6|99.5|331
1651507200000|2022-05-02 16:00:00|100.73|99.63|100.58|99.48|100.9|99.8|100.43|99.33|431
1651507500000|2022-05-02 16:05:00|100.59|99.49|100.53|99.43|100.6|99.5|100.5|99.4|350
1651507800000|2022-05-02 16:10:00|100.52|99.42|100.54|99.44|100.61|99.51|100.51|99.41|271
1651508100000|2022-05-02 16:15:00|100.55|99.45|100.54|99.44|100.59|99.49|100.32|99.22|284
1651508400000|2022-05-02 16:20:00|100.53|99.43|100.51|99.41|100.84|99.74|100.46|99.36|343
1651508700000|2022-05-02 16:25:00|100.52|99.42|100.58|99.48|100.59|99.49|100.41|99.31|304
1651509000000|2022-05-02 16:30:00|100.57|99.47|100.68|99.58|100.71|99.61|100.51|99.41|219
1651509300000|2022-05-02 16:35:00|100.67|99.57|100.39|99.29|100.71|99.61|100.38|99.28|335
1651509600000|2022-05-02 16:40:00|100.41|99.31|100.31|99.21|100.46|99.36|100.28|99.18|236
1651509900000|2022-05-02 16:45:00|100.32|99.22|100.22|99.12|100.33|99.23|100.2|99.1|319
1651510200000|2022-05-02 16:50:00|100.21|99.11|99.99|98.89|100.25|99.15|99.92|98.82|330
1651510500000|2022-05-02 16:55:00|99.98|98.88|99.84|98.74|100.09|98.99|99.76|98.66|385
1651510800000|2022-05-02 17:00:00|99.81|98.71|99.68|98.58|99.89|98.79|99.5|98.4|388
1651511100000|2022-05-02 17:05:00|99.69|98.59|99.72|98.62|99.95|98.85|99.66|98.56|375
1651511400000|2022-05-02 17:10:00|99.73|98.63|100.02|98.92|100.04|98.94|99.72|98.62|293
1651511700000|2022-05-02 17:15:00|100.03|98.93|100.21|99.11|100.31|99.21|99.99|98.89|248
1651512000000|2022-05-02 17:20:00|100.2|99.1|99.76|98.66|100.2|99.1|99.75|98.65|331
1651512300000|2022-05-02 17:25:00|99.77|98.67|99.83|98.73|99.9|98.8|99.59|98.49|369
1651512600000|2022-05-02 17:30:00|99.84|98.74|99.76|98.66|99.91|98.81|99.67|98.57|355
1651512900000|2022-05-02 17:35:00|99.75|98.65|99.76|98.66|99.87|98.77|99.69|98.59|297
1651513200000|2022-05-02 17:40:00|99.75|98.65|99.6|98.5|99.81|98.71|99.55|98.45|320
1651513500000|2022-05-02 17:45:00|99.59|98.49|99.44|98.34|99.6|98.5|99.28|98.18|412
1651513800000|2022-05-02 17:50:00|99.45|98.35|99.53|98.43|99.61|98.51|99.35|98.25|355
1651514100000|2022-05-02 17:55:00|99.54|98.44|99.67|98.57|99.7|98.6|99.51|98.41|270
1651514400000|2022-05-02 18:00:00|99.66|98.56|99.78|98.68|99.78|98.68|99.55|98.45|290
1651514700000|2022-05-02 18:05:00|99.77|98.67|99.57|98.47|99.92|98.82|99.56|98.46|388
1651515000000|2022-05-02 18:10:00|99.56|98.46|99.2|98.1|99.64|98.54|98.94|97.84|476
1651515300000|2022-05-02 18:15:00|99.18|98.08|99.32|98.22|99.38|98.28|99.15|98.05|365
1651515600000|2022-05-02 18:20:00|99.3|98.2|99.46|98.36|99.53|98.43|99.25|98.15|363
1651515900000|2022-05-02 18:25:00|99.45|98.35|99.47|98.37|99.7|98.6|99.35|98.25|445
1651516200000|2022-05-02 18:30:00|99.46|98.36|99.61|98.51|99.7|98.6|99.43|98.33|315
1651516500000|2022-05-02 18:35:00|99.6|98.5|99.63|98.53|99.69|98.59|99.49|98.39|293
1651516800000|2022-05-02 18:40:00|99.62|98.52|99.31|98.21|99.64|98.54|99.15|98.05|357
1651517100000|2022-05-02 18:45:00|99.33|98.23|99.43|98.33|99.6|98.5|99.22|98.12|342
1651517400000|2022-05-02 18:50:00|99.42|98.32|99.69|98.59|99.75|98.65|99.19|98.09|430
1651517700000|2022-05-02 18:55:00|99.68|98.58|99.67|98.57|99.79|98.69|99.57|98.47|295
1651518000000|2022-05-02 19:00:00|99.68|98.58|99.71|98.61|99.75|98.65|99.53|98.43|343
1651518300000|2022-05-02 19:05:00|99.72|98.62|100|98.9|100.09|98.99|99.68|98.58|303
1651518600000|2022-05-02 19:10:00|99.97|98.87|100.33|99.23|100.36|99.26|99.97|98.87|375
1651518900000|2022-05-02 19:15:00|100.32|99.22|100.36|99.26|100.4|99.3|100.3|99.2|202
1651519200000|2022-05-02 19:20:00|100.37|99.27|100.95|99.85|101|99.9|100.37|99.27|375
1651519500000|2022-05-02 19:25:00|100.96|99.86|100.88|99.78|101.02|99.92|100.82|99.72|374
1651519800000|2022-05-02 19:30:00|100.87|99.77|101.14|100.04|101.17|100.07|100.87|99.77|300
1651520100000|2022-05-02 19:35:00|101.16|100.06|100.99|99.89|101.2|100.1|100.91|99.81|337
1651520400000|2022-05-02 19:40:00|100.98|99.88|100.68|99.58|101.01|99.91|100.68|99.58|271
1651520700000|2022-05-02 19:45:00|100.69|99.59|101.22|100.12|101.24|100.14|100.67|99.57|346
1651521000000|2022-05-02 19:50:00|101.23|100.13|101.2|100.1|101.29|100.19|101.13|100.03|348
1651521300000|2022-05-02 19:55:00|101.21|100.11|101.14|100.04|101.23|100.13|101.09|99.99|279
1651521600000|2022-05-02 20:00:00|101.15|100.05|101.04|99.94|101.23|100.13|101.04|99.94|268
1651521900000|2022-05-02 20:05:00|101.03|99.93|101.02|99.92|101.09|99.99|100.9|99.8|178
1651522200000|2022-05-02 20:10:00|101.01|99.91|100.86|99.76|101.03|99.93|100.86|99.76|236
1651522500000|2022-05-02 20:15:00|100.85|99.75|100.98|99.88|101.08|99.98|100.84|99.74|140
1651522800000|2022-05-02 20:20:00|100.96|99.86|101.03|99.93|101.04|99.94|100.96|99.86|78
1651523100000|2022-05-02 20:25:00|101.05|99.95|100.93|99.83|101.05|99.95|100.91|99.81|177
1651523400000|2022-05-02 20:30:00|100.95|99.85|100.98|99.88|101.01|99.91|100.91|99.81|235
1651523700000|2022-05-02 20:35:00|100.96|99.86|100.98|99.88|101.07|99.97|100.91|99.81|248
1651524000000|2022-05-02 20:40:00|100.95|99.85|100.95|99.85|100.98|99.88|100.86|99.76|265
1651524300000|2022-05-02 20:45:00|100.92|99.82|100.79|99.69|100.94|99.84|100.61|99.51|306
1651524600000|2022-05-02 20:50:00|100.78|99.68|100.7|99.6|100.81|99.71|100.68|99.58|287
1651524900000|2022-05-02 20:55:00|100.71|99.61|100.72|99.62|100.78|99.68|100.66|99.56|129
1651525200000|2022-05-02 21:00:00|100.73|99.63|100.68|99.58|100.73|99.63|100.62|99.52|73
1651525500000|2022-05-02 21:05:00|100.67|99.57|100.73|99.63|100.73|99.63|100.67|99.57|61
1651525800000|2022-05-02 21:10:00|100.72|99.62|100.7|99.6|100.77|99.67|100.67|99.57|218
1651526100000|2022-05-02 21:15:00|100.71|99.61|101.09|99.99|101.1|100|100.68|99.58|232
1651526400000|2022-05-02 21:20:00|101.1|100|101.15|100.05|101.24|100.14|101.09|99.99|246
1651526700000|2022-05-02 21:25:00|101.14|100.04|101.2|100.1|101.26|100.16|101.14|100.04|190
1651527000000|2022-05-02 21:30:00|101.19|100.09|101.68|100.58|101.71|100.61|101.18|100.08|309
1651527300000|2022-05-02 21:35:00|101.67|100.57|101.64|100.54|101.72|100.62|101.51|100.41|335
1651527600000|2022-05-02 21:40:00|101.63|100.53|101.59|100.49|101.64|100.54|101.5|100.4|239
1651527900000|2022-05-02 21:45:00|101.58|100.48|101.68|100.58|101.72|100.62|101.5|100.4|288
1651528200000|2022-05-02 21:50:00|101.67|100.57|101.75|100.65|101.76|100.66|101.66|100.56|169
1651528500000|2022-05-02 21:55:00|101.74|100.64|101.78|100.68|101.84|100.74|101.72|100.62|142
1651528800000|2022-05-02 22:00:00|101.79|100.69|101.98|100.88|101.98|100.88|101.78|100.68|185
1651529100000|2022-05-02 22:05:00|101.99|100.89|102.02|100.92|102.04|100.94|101.93|100.83|197
1651529400000|2022-05-02 22:10:00|102.01|100.91|102.22|101.12|102.27|101.17|101.91|100.81|289
1651529700000|2022-05-02 22:15:00|102.23|101.13|101.93|100.83|102.45|101.35|101.93|100.83|458
1651530000000|2022-05-02 22:20:00|101.92|100.82|101.84|100.74|102.11|101.01|101.79|100.69|289
1651530300000|2022-05-02 22:25:00|101.85|100.75|101.77|100.67|101.86|100.76|101.7|100.6|199
1651530600000|2022-05-02 22:30:00|101.78|100.68|101.67|100.57|101.78|100.68|101.6|100.5|278
1651530900000|2022-05-02 22:35:00|101.68|100.58|101.57|100.47|101.69|100.59|101.51|100.41|159
1651531200000|2022-05-02 22:40:00|101.56|100.46|101.6|100.5|101.64|100.54|101.51|100.41|183
1651531500000|2022-05-02 22:45:00|101.59|100.49|101.49|100.39|101.62|100.52|101.46|100.36|161
1651531800000|2022-05-02 22:50:00|101.48|100.38|101.41|100.31|101.52|100.42|101.41|100.31|176
1651532100000|2022-05-02 22:55:00|101.4|100.3|101.44|100.34|101.49|100.39|101.36|100.26|174
1651532400000|2022-05-02 23:00:00|101.45|100.35|101.54|100.44|101.56|100.46|101.44|100.34|154
1651532700000|2022-05-02 23:05:00|101.55|100.45|101.65|100.55|101.68|100.58|101.54|100.44|204
1651533000000|2022-05-02 23:10:00|101.64|100.54|101.64|100.54|101.79|100.69|101.61|100.51|249
1651533300000|2022-05-02 23:15:00|101.63|100.53|101.72|100.62|101.74|100.64|101.6|100.5|230
1651533600000|2022-05-02 23:20:00|101.73|100.63|101.77|100.67|101.88|100.78|101.69|100.59|253
1651533900000|2022-05-02 23:25:00|101.78|100.68|101.73|100.63|101.8|100.7|101.69|100.59|202
1651534200000|2022-05-02 23:30:00|101.74|100.64|101.66|100.56|101.74|100.64|101.64|100.54|169
1651534500000|2022-05-02 23:35:00|101.67|100.57|101.46|100.36|101.67|100.57|101.4|100.3|222
1651534800000|2022-05-02 23:40:00|101.47|100.37|101.35|100.25|101.51|100.41|101.3|100.2|203
1651535100000|2022-05-02 23:45:00|101.36|100.26|101.11|100.01|101.36|100.26|101|99.9|277
1651535400000|2022-05-02 23:50:00|101.1|100|101.19|100.09|101.2|100.1|101.02|99.92|201
1651535700000|2022-05-02 23:55:00|101.18|100.08|101.21|100.11|101.29|100.19|101.17|100.07|190
1651536000000|2022-05-03 00:00:00|101.22|100.12|101.33|100.23|101.53|100.43|101.14|100.04|310
1651536300000|2022-05-03 00:05:00|101.34|100.24|101.44|100.34|101.51|100.41|101.33|100.23|246
1651536600000|2022-05-03 00:10:00|101.45|100.35|101.32|100.22|101.45|100.35|101.31|100.21|187
1651536900000|2022-05-03 00:15:00|101.31|100.21|101.05|99.95|101.35|100.25|101.02|99.92|248
1651537200000|2022-05-03 00:20:00|101.04|99.94|101.12|100.02|101.13|100.03|100.95|99.85|282
1651537500000|2022-05-03 00:25:00|101.11|100.01|101.11|100.01|101.16|100.06|101.05|99.95|219
1651537800000|2022-05-03 00:30:00|101.12|100.02|101.1|100|101.16|100.06|101.02|99.92|224
1651538100000|2022-05-03 00:35:00|101.11|100.01|101.14|100.04|101.16|100.06|101.09|99.99|157
1651538400000|2022-05-03 00:40:00|101.13|100.03|101.05|99.95|101.15|100.05|101.01|99.91|210
1651538700000|2022-05-03 00:45:00|101.06|99.96|101.01|99.91|101.06|99.96|101|99.9|115
1651539000000|2022-05-03 00:50:00|101.02|99.92|100.89|99.79|101.02|99.92|100.85|99.75|188
1651539300000|2022-05-03 00:55:00|100.9|99.8|100.85|99.75|100.91|99.81|100.83|99.73|209
1651539600000|2022-05-03 01:00:00|100.86|99.76|100.93|99.83|100.97|99.87|100.85|99.75|173
1651539900000|2022-05-03 01:05:00|100.94|99.84|100.86|99.76|101.04|99.94|100.84|99.74|275
1651540200000|2022-05-03 01:10:00|100.85|99.75|100.92|99.82|100.93|99.83|100.81|99.71|232
1651540500000|2022-05-03 01:15:00|100.91|99.81|100.86|99.76|100.96|99.86|100.85|99.75|160
1651540800000|2022-05-03 01:20:00|100.85|99.75|100.95|99.85|100.97|99.87|100.85|99.75|169
1651541100000|2022-05-03 01:25:00|100.96|99.86|100.95|99.85|101.02|99.92|100.93|99.83|185
1651541400000|2022-05-03 01:30:00|100.94|99.84|101.22|100.12|101.23|100.13|100.93|99.83|241
1651541700000|2022-05-03 01:35:00|101.23|100.13|101.33|100.23|101.36|100.26|101.2|100.1|216
1651542000000|2022-05-03 01:40:00|101.32|100.22|101.32|100.22|101.39|100.29|101.29|100.19|164
1651542300000|2022-05-03 01:45:00|101.33|100.23|101.4|100.3|101.43|100.33|101.23|100.13|208
1651542600000|2022-05-03 01:50:00|101.39|100.29|101.5|100.4|101.51|100.41|101.39|100.29|243
1651542900000|2022-05-03 01:55:00|101.51|100.41|101.55|100.45|101.55|100.45|101.44|100.34|148
1651543200000|2022-05-03 02:00:00|101.54|100.44|101.77|100.67|101.79|100.69|101.52|100.42|273
1651543500000|2022-05-03 02:05:00|101.79|100.69|101.81|100.71|101.87|100.77|101.78|100.68|183
1651543800000|2022-05-03 02:10:00|101.82|100.72|101.61|100.51|101.82|100.72|101.57|100.47|247
1651544100000|2022-05-03 02:15:00|101.62|100.52|101.59|100.49|101.64|100.54|101.53|100.43|164
1651544400000|2022-05-03 02:20:00|101.58|100.48|101.55|100.45|101.61|100.51|101.52|100.42|203
1651544700000|2022-05-03 02:25:00|101.56|100.46|101.49|100.39|101.61|100.51|101.48|100.38|126
1651545000000|2022-05-03 02:30:00|101.5|100.4|101.38|100.28|101.52|100.42|101.38|100.28|128
1651545300000|2022-05-03 02:35:00|101.39|100.29|101.1|100|101.44|100.34|101.07|99.97|267
1651545600000|2022-05-03 02:40:00|101.09|99.99|101.18|100.08|101.18|100.08|100.97|99.87|172
1651545900000|2022-05-03 02:45:00|101.17|100.07|101.29|100.19|101.31|100.21|101.15|100.05|140
1651546200000|2022-05-03 02:50:00|101.3|100.2|101.6|100.5|101.73|100.63|101.29|100.19|316
1651546500000|2022-05-03 02:55:00|101.59|100.49|101.53|100.43|101.59|100.49|101.39|100.29|235
1651546800000|2022-05-03 03:00:00|101.51|100.41|101.48|100.38|101.54|100.44|101.43|100.33|194
1651547100000|2022-05-03 03:05:00|101.49|100.39|101.73|100.63|101.93|100.83|101.39|100.29|241
1651547400000|2022-05-03 03:10:00|101.72|100.62|101.79|100.69|101.9|100.8|101.71|100.61|231
1651547700000|2022-05-03 03:15:00|101.78|100.68|101.83|100.73|101.9|100.8|101.77|100.67|212
1651548000000|2022-05-03 03:20:00|101.84|100.74|101.8|100.7|101.86|100.76|101.79|100.69|159
1651548300000|2022-05-03 03:25:00|101.81|100.71|101.82|100.72|101.92|100.82|101.79|100.69|240
1651548600000|2022-05-03 03:30:00|101.81|100.71|101.8|100.7|101.89|100.79|101.77|100.67|226
1651548900000|2022-05-03 03:35:00|101.79|100.69|101.78|100.68|101.81|100.71|101.7|100.6|197
1651549200000|2022-05-03 03:40:00|101.79|100.69|101.67|100.57|101.79|100.69|101.63|100.53|173
1651549500000|2022-05-03 03:45:00|101.68|100.58|101.7|100.6|101.71|100.61|101.62|100.52|192
1651549800000|2022-05-03 03:50:00|101.71|100.61|101.61|100.51|101.72|100.62|101.57|100.47|185
1651550100000|2022-05-03 03:55:00|101.6|100.5|101.68|100.58|101.69|100.59|101.57|100.47|162
1651550400000|2022-05-03 04:00:00|101.67|100.57|101.67|100.57|101.81|100.71|101.65|100.55|187
1651550700000|2022-05-03 04:05:00|101.66|100.56|101.66|100.56|101.71|100.61|101.61|100.51|169
1651551000000|2022-05-03 04:10:00|101.67|100.57|101.58|100.48|101.67|100.57|101.58|100.48|138
1651551300000|2022-05-03 04:15:00|101.59|100.49|101.55|100.45|101.6|100.5|101.45|100.35|173
1651551600000|2022-05-03 04:20:00|101.54|100.44|101.47|100.37|101.55|100.45|101.46|100.36|123
1651551900000|2022-05-03 04:25:00|101.48|100.38|101.47|100.37|101.49|100.39|101.45|100.35|71
1651552200000|2022-05-03 04:30:00|101.46|100.36|101.58|100.48|101.59|100.49|101.46|100.36|77
1651552500000|2022-05-03 04:35:00|101.59|100.49|101.67|100.57|101.7|100.6|101.59|100.49|116
1651552800000|2022-05-03 04:40:00|101.68|100.58|101.67|100.57|101.74|100.64|101.66|100.56|168
1651553100000|2022-05-03 04:45:00|101.65|100.55|101.62|100.52|101.68|100.58|101.59|100.49|159
1651553400000|2022-05-03 04:50:00|101.6|100.5|101.76|100.66|101.81|100.71|101.58|100.48|157
1651553700000|2022-05-03 04:55:00|101.77|100.67|101.63|100.53|101.81|100.71|101.62|100.52|203
1651554000000|2022-05-03 05:00:00|101.62|100.52|101.45|100.35|101.69|100.59|101.43|100.33|227
1651554300000|2022-05-03 05:05:00|101.43|100.33|101|99.9|101.46|100.36|100.91|99.81|298
1651554600000|2022-05-03 05:10:00|100.99|99.89|100.98|99.88|101.06|99.96|100.83|99.73|227
1651554900000|2022-05-03 05:15:00|100.97|99.87|101|99.9|101.05|99.95|100.88|99.78|202
1651555200000|2022-05-03 05:20:00|101.01|99.91|101|99.9|101.03|99.93|100.96|99.86|161
1651555500000|2022-05-03 05:25:00|100.99|99.89|101.08|99.98|101.1|100|100.96|99.86|225
1651555800000|2022-05-03 05:30:00|101.07|99.97|101.23|100.13|101.3|100.2|101.06|99.96|217
1651556100000|2022-05-03 05:35:00|101.22|100.12|101.29|100.19|101.3|100.2|101.12|100.02|172
1651556400000|2022-05-03 05:40:00|101.28|100.18|101.28|100.18|101.34|100.24|101.28|100.18|156
1651556700000|2022-05-03 05:45:00|101.29|100.19|101.27|100.17|101.33|100.23|101.23|100.13|249
1651557000000|2022-05-03 05:50:00|101.28|100.18|101.4|100.3|101.41|100.31|101.26|100.16|211
1651557300000|2022-05-03 05:55:00|101.41|100.31|101.37|100.27|101.46|100.36|101.34|100.24|168
1651557600000|2022-05-03 06:00:00|101.38|100.28|101.28|100.18|101.39|100.29|101.27|100.17|174
1651557900000|2022-05-03 06:05:00|101.29|100.19|101.21|100.11|101.33|100.23|101.18|100.08|201
1651558200000|2022-05-03 06:10:00|101.22|100.12|101.06|99.96|101.22|100.12|101.01|99.91|199
1651558500000|2022-05-03 06:15:00|101.05|99.95|101.11|100.01|101.24|100.14|100.98|99.88|257
1651558800000|2022-05-03 06:20:00|101.1|100|101.14|100.04|101.17|100.07|101.03|99.93|157
1651559100000|2022-05-03 06:25:00|101.15|100.05|101.1|100|101.16|100.06|101.08|99.98|189
1651559400000|2022-05-03 06:30:00|101.11|100.01|101.36|100.26|101.4|100.3|101.09|99.99|174
1651559700000|2022-05-03 06:35:00|101.37|100.27|101.37|100.27|101.44|100.34|101.36|100.26|136
1651560000000|2022-05-03 06:40:00|101.38|100.28|101.38|100.28|101.44|100.34|101.31|100.21|135
1651560300000|2022-05-03 06:45:00|101.37|100.27|101.28|100.18|101.4|100.3|101.22|100.12|211
1651560600000|2022-05-03 06:50:00|101.27|100.17|101.25|100.15|101.3|100.2|101.2|100.1|177
1651560900000|2022-05-03 06:55:00|101.26|100.16|101.21|100.11|101.27|100.17|101.18|100.08|133
1651561200000|2022-05-03 07:00:00|101.2|100.1|101.16|100.06|101.27|100.17|101.08|99.98|224
1651561500000|2022-05-03 07:05:00|101.17|100.07|101.31|100.21|101.33|100.23|101.14|100.04|280
1651561800000|2022-05-03 07:10:00|101.32|100.22|101.38|100.28|101.41|100.31|101.19|100.09|198
1651562100000|2022-05-03 07:15:00|101.4|100.3|101.4|100.3|101.49|100.39|101.38|100.28|200
1651562400000|2022-05-03 07:20:00|101.41|100.31|101.4|100.3|101.43|100.33|101.32|100.22|166
1651562700000|2022-05-03 07:25:00|101.41|100.31|101.41|100.31|101.44|100.34|101.38|100.28|134
1651563000000|2022-05-03 07:30:00|101.4|100.3|101.45|100.35|101.46|100.36|101.31|100.21|208
1651563300000|2022-05-03 07:35:00|101.46|100.36|101.42|100.32|101.54|100.44|101.39|100.29|158
1651563600000|2022-05-03 07:40:00|101.43|100.33|101.31|100.21|101.45|100.35|101.3|100.2|162
1651563900000|2022-05-03 07:45:00|101.32|100.22|101.1|100|101.39|100.29|101.08|99.98|205
1651564200000|2022-05-03 07:50:00|101.09|99.99|101.38|100.28|101.42|100.32|101.09|99.99|240
1651564500000|2022-05-03 07:55:00|101.37|100.27|101.5|100.4|101.52|100.42|101.37|100.27|219
1651564800000|2022-05-03 08:00:00|101.49|100.39|101.57|100.47|101.58|100.48|101.4|100.3|275
1651565100000|2022-05-03 08:05:00|101.58|100.48|101.69|100.59|101.73|100.63|101.52|100.42|197
1651565400000|2022-05-03 08:10:00|101.68|100.58|101.68|100.58|101.76|100.66|101.61|100.51|95
1651565700000|2022-05-03 08:15:00|101.69|100.59|101.74|100.64|101.82|100.72|101.68|100.58|128
1651566000000|2022-05-03 08:20:00|101.75|100.65|101.74|100.64|101.79|100.69|101.7|100.6|158
1651566300000|2022-05-03 08:25:00|101.73|100.63|101.71|100.61|101.84|100.74|101.7|100.6|161
1651566600000|2022-05-03 08:30:00|101.72|100.62|101.72|100.62|101.81|100.71|101.7|100.6|109
1651566900000|2022-05-03 08:35:00|101.71|100.61|101.87|100.77|101.92|100.82|101.71|100.61|156
1651567200000|2022-05-03 08:40:00|101.88|100.78|101.69|100.59|101.89|100.79|101.69|100.59|98
1651567500000|2022-05-03 08:45:00|101.72|100.62|101.57|100.47|101.72|100.62|101.52|100.42|143
1651567800000|2022-05-03 08:50:00|101.58|100.48|101.68|100.58|101.69|100.59|101.57|100.47|143
1651568100000|2022-05-03 08:55:00|101.69|100.59|101.67|100.57|101.72|100.62|101.59|100.49|190
1651568400000|2022-05-03 09:00:00|101.66|100.56|101.51|100.41|101.7|100.6|101.43|100.33|222
1651568700000|2022-05-03 09:05:00|101.52|100.42|101.47|100.37|101.58|100.48|101.44|100.34|149
1651569000000|2022-05-03 09:10:00|101.46|100.36|101.51|100.41|101.56|100.46|101.45|100.35|199
1651569300000|2022-05-03 09:15:00|101.53|100.43|101.45|100.35|101.54|100.44|101.43|100.33|126
1651569600000|2022-05-03 09:20:00|101.44|100.34|101.4|100.3|101.47|100.37|101.35|100.25|214
1651569900000|2022-05-03 09:25:00|101.41|100.31|101.39|100.29|101.51|100.41|101.38|100.28|232
1651570200000|2022-05-03 09:30:00|101.38|100.28|101.47|100.37|101.49|100.39|101.27|100.17|208
1651570500000|2022-05-03 09:35:00|101.46|100.36|101.48|100.38|101.61|100.51|101.45|100.35|126
1651570800000|2022-05-03 09:40:00|101.46|100.36|101.26|100.16|101.48|100.38|101.18|100.08|231
1651571100000|2022-05-03 09:45:00|101.25|100.15|101.27|100.17|101.32|100.22|101.24|100.14|179
1651571400000|2022-05-03 09:50:00|101.28|100.18|101.29|100.19|101.32|100.22|101.25|100.15|129
1651571700000|2022-05-03 09:55:00|101.28|100.18|101.1|100|101.28|100.18|101.04|99.94|273
1651572000000|2022-05-03 10:00:00|101.09|99.99|101.17|100.07|101.2|100.1|101.05|99.95|238
1651572300000|2022-05-03 10:05:00|101.18|100.08|101.24|100.14|101.28|100.18|101.08|99.98|210
1651572600000|2022-05-03 10:10:00|101.25|100.15|101.17|100.07|101.25|100.15|101.11|100.01|201
1651572900000|2022-05-03 10:15:00|101.18|100.08|101.26|100.16|101.3|100.2|101.15|100.05|194
1651573200000|2022-05-03 10:20:00|101.25|100.15|101.1|100|101.28|100.18|101.1|100|209
1651573500000|2022-05-03 10:25:00|101.08|99.98|101.08|99.98|101.11|100.01|100.92|99.82|249
1651573800000|2022-05-03 10:30:00|101.07|99.97|101.04|99.94|101.09|99.99|100.98|99.88|196
1651574100000|2022-05-03 10:35:00|101.05|99.95|101.07|99.97|101.16|100.06|101.03|99.93|156
1651574400000|2022-05-03 10:40:00|101.06|99.96|100.97|99.87|101.1|100|100.95|99.85|186
1651574700000|2022-05-03 10:45:00|100.96|99.86|100.96|99.86|101.07|99.97|100.95|99.85|217
1651575000000|2022-05-03 10:50:00|100.95|99.85|101.04|99.94|101.1|100|100.85|99.75|275
1651575300000|2022-05-03 10:55:00|101.05|99.95|100.99|99.89|101.1|100|100.98|99.88|151
1651575600000|2022-05-03 11:00:00|100.98|99.88|100.77|99.67|101|99.9|100.68|99.58|229
1651575900000|2022-05-03 11:05:00|100.78|99.68|100.87|99.77|100.91|99.81|100.78|99.68|175
1651576200000|2022-05-03 11:10:00|100.86|99.76|100.82|99.72|100.89|99.79|100.79|99.69|140
1651576500000|2022-05-03 11:15:00|100.81|99.71|100.8|99.7|100.89|99.79|100.8|99.7|162
1651576800000|2022-05-03 11:20:00|100.79|99.69|100.65|99.55|100.83|99.73|100.51|99.41|295
1651577100000|2022-05-03 11:25:00|100.64|99.54|101.16|100.06|101.19|100.09|100.64|99.54|325
1651577400000|2022-05-03 11:30:00|101.18|100.08|101.27|100.17|101.32|100.22|101.1|100|242
1651577700000|2022-05-03 11:35:00|101.28|100.18|101.1|100|101.31|100.21|101.09|99.99|194
1651578000000|2022-05-03 11:40:00|101.11|100.01|100.95|99.85|101.13|100.03|100.94|99.84|163
1651578300000|2022-05-03 11:45:00|100.96|99.86|101.08|99.98|101.1|100|100.96|99.86|128
1651578600000|2022-05-03 11:50:00|101.09|99.99|101.55|100.45|101.57|100.47|101.06|99.96|270
1651578900000|2022-05-03 11:55:00|101.56|100.46|101.65|100.55|101.73|100.63|101.53|100.43|216
1651579200000|2022-05-03 12:00:00|101.66|100.56|101.65|100.55|101.79|100.69|101.51|100.41|359
1651579500000|2022-05-03 12:05:00|101.64|100.54|101.62|100.52|101.66|100.56|101.57|100.47|183
1651579800000|2022-05-03 12:10:00|101.63|100.53|101.63|100.53|101.72|100.62|101.61|100.51|160
1651580100000|2022-05-03 12:15:00|101.62|100.52|101.51|100.41|101.69|100.59|101.48|100.38|217
1651580400000|2022-05-03 12:20:00|101.52|100.42|101.26|100.16|101.55|100.45|101.25|100.15|189
1651580700000|2022-05-03 12:25:00|101.27|100.17|101.38|100.28|101.41|100.31|101.21|100.11|220
1651581000000|2022-05-03 12:30:00|101.37|100.27|101.44|100.34|101.49|100.39|101.33|100.23|190
1651581300000|2022-05-03 12:35:00|101.45|100.35|101.53|100.43|101.56|100.46|101.44|100.34|205
1651581600000|2022-05-03 12:40:00|101.54|100.44|101.53|100.43|101.56|100.46|101.43|100.33|197
1651581900000|2022-05-03 12:45:00|101.54|100.44|101.4|100.3|101.54|100.44|101.33|100.23|187
1651582200000|2022-05-03 12:50:00|101.39|100.29|101.5|100.4|101.51|100.41|101.37|100.27|181
1651582500000|2022-05-03 12:55:00|101.49|100.39|101.29|100.19|101.54|100.44|101.25|100.15|186
1651582800000|2022-05-03 13:00:00|101.28|100.18|101.22|100.12|101.31|100.21|101.21|100.11|163
1651583100000|2022-05-03 13:05:00|101.23|100.13|101.28|100.18|101.32|100.22|101.2|100.1|161
1651583400000|2022-05-03 13:10:00|101.29|100.19|101.07|99.97|101.33|100.23|101.07|99.97|210
1651583700000|2022-05-03 13:15:00|101.06|99.96|101|99.9|101.1|100|101|99.9|220
1651584000000|2022-05-03 13:20:00|100.99|99.89|100.88|99.78|101.04|99.94|100.83|99.73|287
1651584300000|2022-05-03 13:25:00|100.87|99.77|100.81|99.71|100.88|99.78|100.66|99.56|226
1651584600000|2022-05-03 13:30:00|100.8|99.7|100.83|99.73|100.92|99.82|100.31|99.21|430
1651584900000|2022-05-03 13:35:00|100.81|99.71|100.41|99.31|100.87|99.77|100.39|99.29|448
1651585200000|2022-05-03 13:40:00|100.42|99.32|100.42|99.32|100.58|99.48|100.36|99.26|488
1651585500000|2022-05-03 13:45:00|100.41|99.31|100.06|98.96|100.42|99.32|99.92|98.82|407
1651585800000|2022-05-03 13:50:00|100.04|98.94|100.27|99.17|100.29|99.19|99.99|98.89|457
1651586100000|2022-05-03 13:55:00|100.28|99.18|100.43|99.33|100.49|99.39|100.2|99.1|393
1651586400000|2022-05-03 14:00:00|100.44|99.34|100.72|99.62|100.77|99.67|100.44|99.34|355
1651586700000|2022-05-03 14:05:00|100.73|99.63|100.33|99.23|100.78|99.68|100.33|99.23|374
1651587000000|2022-05-03 14:10:00|100.35|99.25|100.25|99.15|100.4|99.3|99.97|98.87|378
1651587300000|2022-05-03 14:15:00|100.24|99.14|100.2|99.1|100.28|99.18|100|98.9|318
1651587600000|2022-05-03 14:20:00|100.19|99.09|100.27|99.17|100.37|99.27|100.17|99.07|322
1651587900000|2022-05-03 14:25:00|100.26|99.16|100.53|99.43|100.54|99.44|100.21|99.11|326
1651588200000|2022-05-03 14:30:00|100.54|99.44|100.6|99.5|100.69|99.59|100.41|99.31|332
1651588500000|2022-05-03 14:35:00|100.63|99.53|100.49|99.39|100.69|99.59|100.49|99.39|254
1651588800000|2022-05-03 14:40:00|100.45|99.35|100.31|99.21|100.6|99.5|100.21|99.11|335
1651589100000|2022-05-03 14:45:00|100.3|99.2|100.27|99.17|100.4|99.3|100.18|99.08|270
1651589400000|2022-05-03 14:50:00|100.26|99.16|100.33|99.23|100.35|99.25|100.21|99.11|276
1651589700000|2022-05-03 14:55:00|100.32|99.22|100.66|99.56|100.77|99.67|100.29|99.19|315
1651590000000|2022-05-03 15:00:00|100.65|99.55|101.01|99.91|101.01|99.91|100.48|99.38|374
1651590300000|2022-05-03 15:05:00|101.02|99.92|101.42|100.32|101.43|100.33|100.96|99.86|443
1651590600000|2022-05-03 15:10:00|101.43|100.33|101.4|100.3|101.43|100.33|101.28|100.18|284
1651590900000|2022-05-03 15:15:00|101.41|100.31|101.27|100.17|101.42|100.32|101.22|100.12|283
1651591200000|2022-05-03 15:20:00|101.29|100.19|101.56|100.46|101.6|100.5|101.26|100.16|218
1651591500000|2022-05-03 15:25:00|101.57|100.47|101.54|100.44|101.59|100.49|101.46|100.36|217
1651591800000|2022-05-03 15:30:00|101.53|100.43|101.69|100.59|101.71|100.61|101.47|100.37|211
1651592100000|2022-05-03 15:35:00|101.68|100.58|101.5|100.4|101.69|100.59|101.48|100.38|265
1651592400000|2022-05-03 15:40:00|101.51|100.41|101.5|100.4|101.55|100.45|101.48|100.38|197
1651592700000|2022-05-03 15:45:00|101.51|100.41|101.51|100.41|101.53|100.43|101.38|100.28|220
1651593000000|2022-05-03 15:50:00|101.5|100.4|101.51|100.41|101.57|100.47|101.36|100.26|275
1651593300000|2022-05-03 15:55:00|101.5|100.4|101.58|100.48|101.6|100.5|101.46|100.36|239
1651593600000|2022-05-03 16:00:00|101.59|100.49|101.8|100.7|101.9|100.8|101.58|100.48|293
1651593900000|2022-05-03 16:05:00|101.79|100.69|101.19|100.09|101.8|100.7|100.99|99.89|428
1651594200000|2022-05-03 16:10:00|101.21|100.11|101.22|100.12|101.43|100.33|101.07|99.97|332
1651594500000|2022-05-03 16:15:00|101.23|100.13|101.12|100.02|101.24|100.14|101.1|100|344
1651594800000|2022-05-03 16:20:00|101.13|100.03|101.11|100.01|101.22|100.12|101.05|99.95|308
1651595100000|2022-05-03 16:25:00|101.12|100.02|101.05|99.95|101.23|100.13|101.01|99.91|269
1651595400000|2022-05-03 16:30:00|101.04|99.94|100.92|99.82|101.09|99.99|100.84|99.74|398
1651595700000|2022-05-03 16:35:00|100.91|99.81|100.91|99.81|101.03|99.93|100.85|99.75|235
1651596000000|2022-05-03 16:40:00|100.9|99.8|100.99|99.89|101.1|100|100.65|99.55|330
1651596300000|2022-05-03 16:45:00|100.98|99.88|101.13|100.03|101.13|100.03|100.89|99.79|268
1651596600000|2022-05-03 16:50:00|101.12|100.02|101.05|99.95|101.14|100.04|101|99.9|228
1651596900000|2022-05-03 16:55:00|101.06|99.96|100.89|99.79|101.06|99.96|100.83|99.73|284
1651597200000|2022-05-03 17:00:00|100.9|99.8|100.88|99.78|101.07|99.97|100.84|99.74|245
1651597500000|2022-05-03 17:05:00|100.87|99.77|100.81|99.71|100.88|99.78|100.7|99.6|233
1651597800000|2022-05-03 17:10:00|100.82|99.72|101.11|100.01|101.13|100.03|100.8|99.7|218
1651598100000|2022-05-03 17:15:00|101.12|100.02|101.38|100.28|101.5|100.4|101.11|100.01|278
1651598400000|2022-05-03 17:20:00|101.39|100.29|101.4|100.3|101.58|100.48|101.35|100.25|304
1651598700000|2022-05-03 17:25:00|101.39|100.29|101.31|100.21|101.4|100.3|101.27|100.17|168
1651599000000|2022-05-03 17:30:00|101.32|100.22|101.33|100.23|101.4|100.3|101.24|100.14|178
1651599300000|2022-05-03 17:35:00|101.32|100.22|101.3|100.2|101.39|100.29|101.26|100.16|231
1651599600000|2022-05-03 17:40:00|101.31|100.21|101.32|100.22|101.33|100.23|101.2|100.1|193
1651599900000|2022-05-03 17:45:00|101.33|100.23|101.19|100.09|101.33|100.23|101.16|100.06|196
1651600200000|2022-05-03 17:50:00|101.2|100.1|100.99|99.89|101.2|100.1|100.88|99.78|247
1651600500000|2022-05-03 17:55:00|100.97|99.87|100.79|99.69|100.98|99.88|100.79|99.69|221
1651600800000|2022-05-03 18:00:00|100.76|99.66|100.08|98.98|100.76|99.66|100.02|98.92|442
1651601100000|2022-05-03 18:05:00|100.07|98.97|100.06|98.96|100.2|99.1|99.83|98.73|409
1651601400000|2022-05-03 18:10:00|100.05|98.95|99.82|98.72|100.12|99.02|99.82|98.72|398
1651601700000|2022-05-03 18:15:00|99.8|98.7|99.76|98.66|100.04|98.94|99.62|98.52|377
1651602000000|2022-05-03 18:20:00|99.75|98.65|99.63|98.53|99.77|98.67|99.61|98.51|281
1651602300000|2022-05-03 18:25:00|99.64|98.54|99.52|98.42|99.7|98.6|99.5|98.4|311
1651602600000|2022-05-03 18:30:00|99.54|98.44|99.74|98.64|99.89|98.79|99.51|98.41|378
1651602900000|2022-05-03 18:35:00|99.73|98.63|99.57|98.47|99.99|98.89|99.52|98.42|363
1651603200000|2022-05-03 18:40:00|99.58|98.48|99.3|98.2|99.59|98.49|98.94|97.84|597
1651603500000|2022-05-03 18:45:00|99.31|98.21|99.2|98.1|99.36|98.26|99.09|97.99|500
1651603800000|2022-05-03 18:50:00|99.19|98.09|99.17|98.07|99.22|98.12|99.1|98|368
1651604100000|2022-05-03 18:55:00|99.18|98.08|99.38|98.28|99.38|98.28|99.12|98.02|300
1651604400000|2022-05-03 19:00:00|99.39|98.29|99.21|98.11|99.42|98.32|99.19|98.09|341
1651604700000|2022-05-03 19:05:00|99.2|98.1|99.17|98.07|99.27|98.17|99.15|98.05|189
1651605000000|2022-05-03 19:10:00|99.16|98.06|99.14|98.04|99.25|98.15|99.1|98|215
1651605300000|2022-05-03 19:15:00|99.15|98.05|99.08|97.98|99.18|98.08|98.97|97.87|293
1651605600000|2022-05-03 19:20:00|99.07|97.97|98.96|97.86|99.16|98.06|98.87|97.77|322
1651605900000|2022-05-03 19:25:00|98.97|97.87|98.87|97.77|99.07|97.97|98.84|97.74|298
1651606200000|2022-05-03 19:30:00|98.85|97.75|98.92|97.82|98.97|97.87|98.71|97.61|355
1651606500000|2022-05-03 19:35:00|98.91|97.81|98.41|97.31|98.92|97.82|98.32|97.22|442
1651606800000|2022-05-03 19:40:00|98.39|97.29|98.49|97.39|98.53|97.43|98.23|97.13|403
1651607100000|2022-05-03 19:45:00|98.47|97.37|98.38|97.28|98.49|97.39|98.3|97.2|361
1651607400000|2022-05-03 19:50:00|98.4|97.3|98.73|97.63|98.73|97.63|98.36|97.26|320
1651607700000|2022-05-03 19:55:00|98.74|97.64|98.51|97.41|98.75|97.65|98.48|97.38|227
1651608000000|2022-05-03 20:00:00|98.52|97.42|98.28|97.18|98.52|97.42|98.14|97.04|216
1651608300000|2022-05-03 20:05:00|98.29|97.19|98.22|97.12|98.37|97.27|98.17|97.07|218
1651608600000|2022-05-03 20:10:00|98.24|97.14|98.18|97.08|98.3|97.2|98.08|96.98|238
1651608900000|2022-05-03 20:15:00|98.16|97.06|98.07|96.97|98.19|97.09|98|96.9|244
1651609200000|2022-05-03 20:20:00|98.06|96.96|98.16|97.06|98.19|97.09|98.01|96.91|238
1651609500000|2022-05-03 20:25:00|98.15|97.05|98.21|97.11|98.3|97.2|98.15|97.05|251
1651609800000|2022-05-03 20:30:00|98.2|97.1|98.31|97.21|98.38|97.28|98.2|97.1|238
1651610100000|2022-05-03 20:35:00|98.32|97.22|98.21|97.11|98.35|97.25|98.21|97.11|138
1651610400000|2022-05-03 20:40:00|98.2|97.1|98.16|97.06|98.3|97.2|98.13|97.03|183
1651610700000|2022-05-03 20:45:00|98.15|97.05|98.37|97.27|98.4|97.3|98.13|97.03|256
1651611000000|2022-05-03 20:50:00|98.34|97.24|98.4|97.3|98.45|97.35|98.33|97.23|165
1651611300000|2022-05-03 20:55:00|98.41|97.31|99.02|97.92|99.2|98.1|98.4|97.3|263
1651611600000|2022-05-03 21:00:00|99.01|97.91|98.74|97.64|99.04|97.94|98.73|97.63|129
1651611900000|2022-05-03 21:05:00|98.73|97.63|98.33|97.23|98.73|97.63|98.33|97.23|132
1651612200000|2022-05-03 21:10:00|98.34|97.24|98.85|97.75|98.91|97.81|98.33|97.23|302
1651612500000|2022-05-03 21:15:00|98.84|97.74|99.02|97.92|99.08|97.98|98.83|97.73|275
1651612800000|2022-05-03 21:20:00|99.03|97.93|99.11|98.01|99.13|98.03|98.93|97.83|214
1651613100000|2022-05-03 21:25:00|99.12|98.02|99.34|98.24|99.36|98.26|99.11|98.01|265
1651613400000|2022-05-03 21:30:00|99.35|98.25|99.24|98.14|99.35|98.25|99.23|98.13|136
1651613700000|2022-05-03 21:35:00|99.23|98.13|99.18|98.08|99.27|98.17|99.13|98.03|198
1651614000000|2022-05-03 21:40:00|99.19|98.09|99.34|98.24|99.35|98.25|99.16|98.06|159
1651614300000|2022-05-03 21:45:00|99.33|98.23|99.52|98.42|99.52|98.42|99.33|98.23|171
1651614600000|2022-05-03 21:50:00|99.5|98.4|99.45|98.35|99.53|98.43|99.38|98.28|194
1651614900000|2022-05-03 21:55:00|99.44|98.34|99.44|98.34|99.46|98.36|99.4|98.3|182
1651615200000|2022-05-03 22:00:00|99.43|98.33|99.43|98.33|99.5|98.4|99.4|98.3|200
1651615500000|2022-05-03 22:05:00|99.44|98.34|99.47|98.37|99.51|98.41|99.36|98.26|235
1651615800000|2022-05-03 22:10:00|99.48|98.38|99.57|98.47|99.59|98.49|99.46|98.36|184
1651616100000|2022-05-03 22:15:00|99.58|98.48|99.9|98.8|100.05|98.95|99.49|98.39|364
1651616400000|2022-05-03 22:20:00|99.89|98.79|100.04|98.94|100.12|99.02|99.89|98.79|253
1651616700000|2022-05-03 22:25:00|100.03|98.93|100.04|98.94|100.16|99.06|99.98|98.88|226
1651617000000|2022-05-03 22:30:00|100.03|98.93|99.96|98.86|100.05|98.95|99.91|98.81|173
1651617300000|2022-05-03 22:35:00|99.95|98.85|99.93|98.83|100.01|98.91|99.85|98.75|199
1651617600000|2022-05-03 22:40:00|99.92|98.82|99.88|98.78|99.96|98.86|99.82|98.72|123
1651617900000|2022-05-03 22:45:00|99.87|98.77|99.82|98.72|99.89|98.79|99.71|98.61|209
1651618200000|2022-05-03 22:50:00|99.83|98.73|99.8|98.7|99.84|98.74|99.72|98.62|121
1651618500000|2022-05-03 22:55:00|99.78|98.68|99.75|98.65|99.82|98.72|99.72|98.62|182
1651618800000|2022-05-03 23:00:00|99.73|98.63|99.63|98.53|99.75|98.65|99.6|98.5|228
1651619100000|2022-05-03 23:05:00|99.64|98.54|99.57|98.47|99.7|98.6|99.53|98.43|298
1651619400000|2022-05-03 23:10:00|99.58|98.48|99.7|98.6|99.79|98.69|99.53|98.43|243
1651619700000|2022-05-03 23:15:00|99.68|98.58|99.7|98.6|99.71|98.61|99.61|98.51|170
1651620000000|2022-05-03 23:20:00|99.69|98.59|99.56|98.46|99.7|98.6|99.54|98.44|221
1651620300000|2022-05-03 23:25:00|99.57|98.47|99.55|98.45|99.64|98.54|99.48|98.38|266
1651620600000|2022-05-03 23:30:00|99.54|98.44|99.63|98.53|99.63|98.53|99.38|98.28|223
1651620900000|2022-05-03 23:35:00|99.64|98.54|99.96|98.86|99.98|98.88|99.55|98.45|255
1651621200000|2022-05-03 23:40:00|99.95|98.85|99.92|98.82|99.96|98.86|99.89|98.79|173
1651621500000|2022-05-03 23:45:00|99.93|98.83|99.93|98.83|100.05|98.95|99.83|98.73|259
1651621800000|2022-05-03 23:50:00|99.92|98.82|99.89|98.79|100.02|98.92|99.87|98.77|245
1651622100000|2022-05-03 23:55:00|99.9|98.8|99.93|98.83|99.94|98.84|99.87|98.77|145
1651622400000|2022-05-04 00:00:00|99.92|98.82|99.67|98.57|99.94|98.84|99.57|98.47|301
1651622700000|2022-05-04 00:05:00|99.66|98.56|100.21|99.11|100.22|99.12|99.62|98.52|285
1651623000000|2022-05-04 00:10:00|100.2|99.1|100.19|99.09|100.21|99.11|100.14|99.04|255
1651623300000|2022-05-04 00:15:00|100.18|99.08|100.12|99.02|100.2|99.1|100.07|98.97|223
1651623600000|2022-05-04 00:20:00|100.11|99.01|100|98.9|100.13|99.03|99.99|98.89|145
1651623900000|2022-05-04 00:25:00|99.99|98.89|100|98.9|100.08|98.98|99.96|98.86|150
1651624200000|2022-05-04 00:30:00|100.01|98.91|100.31|99.21|100.38|99.28|100|98.9|313
1651624500000|2022-05-04 00:35:00|100.32|99.22|100.49|99.39|100.53|99.43|100.31|99.21|271
1651624800000|2022-05-04 00:40:00|100.48|99.38|100.54|99.44|100.69|99.59|100.48|99.38|319
1651625100000|2022-05-04 00:45:00|100.53|99.43|100.6|99.5|100.64|99.54|100.53|99.43|195
1651625400000|2022-05-04 00:50:00|100.61|99.51|100.72|99.62|100.73|99.63|100.58|99.48|177
1651625700000|2022-05-04 00:55:00|100.73|99.63|100.87|99.77|100.87|99.77|100.71|99.61|177
1651626000000|2022-05-04 01:00:00|100.86|99.76|100.87|99.77|101.1|100|100.86|99.76|277
1651626300000|2022-05-04 01:05:00|100.88|99.78|100.89|99.79|100.92|99.82|100.79|99.69|229
1651626600000|2022-05-04 01:10:00|100.87|99.77|100.69|99.59|100.89|99.79|100.67|99.57|261
1651626900000|2022-05-04 01:15:00|100.71|99.61|100.79|99.69|100.89|99.79|100.65|99.55|260
1651627200000|2022-05-04 01:20:00|100.78|99.68|100.97|99.87|101.06|99.96|100.74|99.64|221
1651627500000|2022-05-04 01:25:00|100.96|99.86|100.98|99.88|101|99.9|100.87|99.77|202
1651627800000|2022-05-04 01:30:00|100.97|99.87|100.89|99.79|101.01|99.91|100.89|99.79|182
1651628100000|2022-05-04 01:35:00|100.9|99.8|100.77|99.67|100.9|99.8|100.73|99.63|245
1651628400000|2022-05-04 01:40:00|100.78|99.68|100.76|99.66|100.79|99.69|100.72|99.62|151
1651628700000|2022-05-04 01:45:00|100.77|99.67|100.67|99.57|100.77|99.67|100.65|99.55|136
1651629000000|2022-05-04 01:50:00|100.66|99.56|100.62|99.52|100.67|99.57|100.55|99.45|140
1651629300000|2022-05-04 01:55:00|100.6|99.5|100.47|99.37|100.62|99.52|100.47|99.37|103
1651629600000|2022-05-04 02:00:00|100.48|99.38|100.58|99.48|100.66|99.56|100.48|99.38|167
1651629900000|2022-05-04 02:05:00|100.59|99.49|100.87|99.77|100.87|99.77|100.58|99.48|227
1651630200000|2022-05-04 02:10:00|100.88|99.78|100.73|99.63|101.02|99.92|100.71|99.61|303
1651630500000|2022-05-04 02:15:00|100.72|99.62|100.38|99.28|100.73|99.63|100.36|99.26|298
1651630800000|2022-05-04 02:20:00|100.37|99.27|100.9|99.8|100.92|99.82|100.37|99.27|321
1651631100000|2022-05-04 02:25:00|100.91|99.81|100.78|99.68|101.07|99.97|100.78|99.68|263
1651631400000|2022-05-04 02:30:00|100.77|99.67|100.68|99.58|100.81|99.71|100.67|99.57|220
1651631700000|2022-05-04 02:35:00|100.67|99.57|100.64|99.54|100.71|99.61|100.62|99.52|219
1651632000000|2022-05-04 02:40:00|100.62|99.52|100.59|99.49|100.7|99.6|100.58|99.48|170
1651632300000|2022-05-04 02:45:00|100.58|99.48|100.56|99.46|100.61|99.51|100.47|99.37|214
1651632600000|2022-05-04 02:50:00|100.57|99.47|100.68|99.58|100.69|99.59|100.55|99.45|164
1651632900000|2022-05-04 02:55:00|100.65|99.55|100.59|99.49|100.68|99.58|100.58|99.48|139
1651633200000|2022-05-04 03:00:00|100.6|99.5|100.74|99.64|100.78|99.68|100.59|99.49|188
1651633500000|2022-05-04 03:05:00|100.73|99.63|100.67|99.57|100.74|99.64|100.62|99.52|159
1651633800000|2022-05-04 03:10:00|100.65|99.55|100.67|99.57|100.75|99.65|100.65|99.55|194
1651634100000|2022-05-04 03:15:00|100.66|99.56|100.71|99.61|100.72|99.62|100.62|99.52|206
1651634400000|2022-05-04 03:20:00|100.7|99.6|100.89|99.79|100.9|99.8|100.69|99.59|186
1651634700000|2022-05-04 03:25:00|100.9|99.8|100.78|99.68|100.91|99.81|100.76|99.66|169
1651635000000|2022-05-04 03:30:00|100.77|99.67|100.86|99.76|100.88|99.78|100.77|99.67|128
1651635300000|2022-05-04 03:35:00|100.87|99.77|100.83|99.73|100.92|99.82|100.8|99.7|200
1651635600000|2022-05-04 03:40:00|100.82|99.72|100.78|99.68|100.85|99.75|100.74|99.64|158
1651635900000|2022-05-04 03:45:00|100.76|99.66|100.73|99.63|100.78|99.68|100.68|99.58|141
1651636200000|2022-05-04 03:50:00|100.74|99.64|100.56|99.46|100.74|99.64|100.55|99.45|192
1651636500000|2022-05-04 03:55:00|100.55|99.45|100.6|99.5|100.61|99.51|100.54|99.44|120
1651636800000|2022-05-04 04:00:00|100.61|99.51|100.66|99.56|100.95|99.85|100.6|99.5|290
1651637100000|2022-05-04 04:05:00|100.64|99.54|100.5|99.4|100.64|99.54|100.46|99.36|131
1651637400000|2022-05-04 04:10:00|100.49|99.39|100.45|99.35|100.52|99.42|100.43|99.33|164
1651637700000|2022-05-04 04:15:00|100.46|99.36|100.42|99.32|100.47|99.37|100.39|99.29|129
1651638000000|2022-05-04 04:20:00|100.43|99.33|100.5|99.4|100.51|99.41|100.4|99.3|126
1651638300000|2022-05-04 04:25:00|100.49|99.39|100.43|99.33|100.5|99.4|100.41|99.31|171
1651638600000|2022-05-04 04:30:00|100.39|99.29|100.5|99.4|100.51|99.41|100.33|99.23|205
1651638900000|2022-05-04 04:35:00|100.51|99.41|100.54|99.44|100.6|99.5|100.5|99.4|165
1651639200000|2022-05-04 04:40:00|100.55|99.45|100.55|99.45|100.59|99.49|100.52|99.42|98
1651639500000|2022-05-04 04:45:00|100.54|99.44|100.5|99.4|100.55|99.45|100.46|99.36|150
1651639800000|2022-05-04 04:50:00|100.51|99.41|100.57|99.47|100.6|99.5|100.5|99.4|112
1651640100000|2022-05-04 04:55:00|100.58|99.48|100.62|99.52|100.63|99.53|100.57|99.47|136
1651640400000|2022-05-04 05:00:00|100.61|99.51|100.52|99.42|100.62|99.52|100.49|99.39|133
1651640700000|2022-05-04 05:05:00|100.51|99.41|100.43|99.33|100.52|99.42|100.41|99.31|197
1651641000000|2022-05-04 05:10:00|100.42|99.32|100.49|99.39|100.5|99.4|100.41|99.31|117
1651641300000|2022-05-04 05:15:00|100.48|99.38|100.3|99.2|100.5|99.4|100.2|99.1|143
1651641600000|2022-05-04 05:20:00|100.29|99.19|100.29|99.19|100.34|99.24|100.28|99.18|137
1651641900000|2022-05-04 05:25:00|100.28|99.18|100.42|99.32|100.44|99.34|100.28|99.18|200
1651642200000|2022-05-04 05:30:00|100.41|99.31|100.54|99.44|100.58|99.48|100.4|99.3|205
1651642500000|2022-05-04 05:35:00|100.55|99.45|100.52|99.42|100.55|99.45|100.47|99.37|188
1651642800000|2022-05-04 05:40:00|100.51|99.41|100.39|99.29|100.52|99.42|100.37|99.27|201
1651643100000|2022-05-04 05:45:00|100.4|99.3|100.45|99.35|100.48|99.38|100.39|99.29|181
1651643400000|2022-05-04 05:50:00|100.47|99.37|100.52|99.42|100.59|99.49|100.45|99.35|242
1651643700000|2022-05-04 05:55:00|100.5|99.4|100.39|99.29|100.6|99.5|100.38|99.28|216
1651644000000|2022-05-04 06:00:00|100.38|99.28|100.67|99.57|100.67|99.57|100.38|99.28|211
1651644300000|2022-05-04 06:05:00|100.69|99.59|101.02|99.92|101.04|99.94|100.64|99.54|299
1651644600000|2022-05-04 06:10:00|101.01|99.91|100.89|99.79|101.06|99.96|100.87|99.77|248
1651644900000|2022-05-04 06:15:00|100.88|99.78|100.84|99.74|100.91|99.81|100.83|99.73|153
1651645200000|2022-05-04 06:20:00|100.85|99.75|100.81|99.71|100.86|99.76|100.8|99.7|109
1651645500000|2022-05-04 06:25:00|100.82|99.72|100.79|99.69|100.86|99.76|100.73|99.63|134
1651645800000|2022-05-04 06:30:00|100.8|99.7|100.77|99.67|100.82|99.72|100.74|99.64|163
1651646100000|2022-05-04 06:35:00|100.79|99.69|100.86|99.76|100.88|99.78|100.77|99.67|135
1651646400000|2022-05-04 06:40:00|100.85|99.75|101.15|100.05|101.15|100.05|100.85|99.75|156
1651646700000|2022-05-04 06:45:00|101.16|100.06|101.09|99.99|101.2|100.1|101.01|99.91|215
1651647000000|2022-05-04 06:50:00|101.08|99.98|101.09|99.99|101.11|100.01|101.04|99.94|159
1651647300000|2022-05-04 06:55:00|101.07|99.97|101.11|100.01|101.18|100.08|101.01|99.91|152
1651647600000|2022-05-04 07:00:00|101.12|100.02|100.97|99.87|101.19|100.09|100.83|99.73|338
1651647900000|2022-05-04 07:05:00|100.98|99.88|101.17|100.07|101.19|100.09|100.94|99.84|214
1651648200000|2022-05-04 07:10:00|101.16|100.06|101.09|99.99|101.23|100.13|101.09|99.99|202
1651648500000|2022-05-04 07:15:00|101.08|99.98|101.09|99.99|101.18|100.08|101.07|99.97|150
1651648800000|2022-05-04 07:20:00|101.1|100|101.33|100.23|101.34|100.24|101.1|100|226
1651649100000|2022-05-04 07:25:00|101.32|100.22|101.42|100.32|101.43|100.33|101.27|100.17|225
1651649400000|2022-05-04 07:30:00|101.41|100.31|101.42|100.32|101.64|100.54|101.41|100.31|259
1651649700000|2022-05-04 07:35:00|101.41|100.31|101.53|100.43|101.59|100.49|101.37|100.27|197
1651650000000|2022-05-04 07:40:00|101.52|100.42|101.52|100.42|101.61|100.51|101.35|100.25|255
1651650300000|2022-05-04 07:45:00|101.51|100.41|101.7|100.6|101.85|100.75|101.51|100.41|281
1651650600000|2022-05-04 07:50:00|101.69|100.59|101.91|100.81|102.2|101.1|101.69|100.59|366
1651650900000|2022-05-04 07:55:00|101.88|100.78|102.07|100.97|102.08|100.98|101.88|100.78|335
1651651200000|2022-05-04 08:00:00|102.08|100.98|102.48|101.38|102.56|101.46|102.05|100.95|365
1651651500000|2022-05-04 08:05:00|102.49|101.39|102.32|101.22|102.49|101.39|102.17|101.07|417
1651651800000|2022-05-04 08:10:00|102.31|101.21|102.52|101.42|102.84|101.74|102.27|101.17|461
1651652100000|2022-05-04 08:15:00|102.53|101.43|102.55|101.45|102.64|101.54|102.52|101.42|209
1651652400000|2022-05-04 08:20:00|102.54|101.44|102.82|101.72|102.91|101.81|102.51|101.41|275
1651652700000|2022-05-04 08:25:00|102.84|101.74|102.91|101.81|103.11|102.01|102.82|101.72|312
1651653000000|2022-05-04 08:30:00|102.94|101.84|103.03|101.93|103.08|101.98|102.86|101.76|272
1651653300000|2022-05-04 08:35:00|103.08|101.98|103.07|101.97|103.25|102.15|103|101.9|328
1651653600000|2022-05-04 08:40:00|103.06|101.96|102.91|101.81|103.11|102.01|102.86|101.76|307
1651653900000|2022-05-04 08:45:00|102.89|101.79|102.97|101.87|103|101.9|102.8|101.7|239
1651654200000|2022-05-04 08:50:00|102.98|101.88|103.09|101.99|103.14|102.04|102.96|101.86|215
1651654500000|2022-05-04 08:55:00|103.1|102|103.22|102.12|103.27|102.17|103.09|101.99|225
1651654800000|2022-05-04 09:00:00|103.23|102.13|103.12|102.02|103.33|102.23|103.08|101.98|289
1651655100000|2022-05-04 09:05:00|103.11|102.01|102.98|101.88|103.12|102.02|102.98|101.88|278
1651655400000|2022-05-04 09:10:00|102.99|101.89|103|101.9|103.03|101.93|102.94|101.84|206
1651655700000|2022-05-04 09:15:00|103.01|101.91|103.01|101.91|103.09|101.99|102.93|101.83|286
1651656000000|2022-05-04 09:20:00|103|101.9|102.79|101.69|103.01|101.91|102.77|101.67|249
1651656300000|2022-05-04 09:25:00|102.78|101.68|102.85|101.75|102.92|101.82|102.73|101.63|295
1651656600000|2022-05-04 09:30:00|102.86|101.76|102.9|101.8|102.99|101.89|102.85|101.75|255
1651656900000|2022-05-04 09:35:00|102.91|101.81|103.05|101.95|103.09|101.99|102.89|101.79|211
1651657200000|2022-05-04 09:40:00|103.06|101.96|102.97|101.87|103.08|101.98|102.9|101.8|249
1651657500000|2022-05-04 09:45:00|102.98|101.88|102.75|101.65|103|101.9|102.74|101.64|300
1651657800000|2022-05-04 09:50:00|102.76|101.66|102.58|101.48|102.77|101.67|102.53|101.43|335
1651658100000|2022-05-04 09:55:00|102.59|101.49|102.58|101.48|102.6|101.5|102.51|101.41|313
1651658400000|2022-05-04 10:00:00|102.57|101.47|102.67|101.57|102.69|101.59|102.46|101.36|285
1651658700000|2022-05-04 10:05:00|102.68|101.58|102.72|101.62|102.73|101.63|102.59|101.49|192
1651659000000|2022-05-04 10:10:00|102.73|101.63|102.96|101.86|103.01|101.91|102.72|101.62|278
1651659300000|2022-05-04 10:15:00|102.97|101.87|102.92|101.82|103.11|102.01|102.88|101.78|235
1651659600000|2022-05-04 10:20:00|102.91|101.81|102.87|101.77|102.95|101.85|102.8|101.7|201
1651659900000|2022-05-04 10:25:00|102.88|101.78|103.26|102.16|103.41|102.31|102.87|101.77|309
1651660200000|2022-05-04 10:30:00|103.27|102.17|103.13|102.03|103.3|102.2|103.06|101.96|247
1651660500000|2022-05-04 10:35:00|103.12|102.02|103.25|102.15|103.28|102.18|103.12|102.02|232
1651660800000|2022-05-04 10:40:00|103.24|102.14|103.36|102.26|103.45|102.35|103.2|102.1|294
1651661100000|2022-05-04 10:45:00|103.37|102.27|103.28|102.18|103.38|102.28|103.18|102.08|206
1651661400000|2022-05-04 10:50:00|103.27|102.17|103.18|102.08|103.31|102.21|103.16|102.06|145
1651661700000|2022-05-04 10:55:00|103.19|102.09|103.18|102.08|103.2|102.1|103.07|101.97|199
1651662000000|2022-05-04 11:00:00|103.17|102.07|103.27|102.17|103.29|102.19|103.09|101.99|234
1651662300000|2022-05-04 11:05:00|103.25|102.15|102.95|101.85|103.25|102.15|102.9|101.8|206
1651662600000|2022-05-04 11:10:00|102.96|101.86|102.98|101.88|103|101.9|102.81|101.71|231
1651662900000|2022-05-04 11:15:00|102.99|101.89|103.14|102.04|103.15|102.05|102.93|101.83|185
1651663200000|2022-05-04 11:20:00|103.15|102.05|103.3|102.2|103.31|102.21|103.15|102.05|197
1651663500000|2022-05-04 11:25:00|103.31|102.21|103.42|102.32|103.51|102.41|103.28|102.18|282
1651663800000|2022-05-04 11:30:00|103.43|102.33|103.18|102.08|103.44|102.34|103.08|101.98|223
1651664100000|2022-05-04 11:35:00|103.17|102.07|103.2|102.1|103.29|102.19|103.1|102|241
1651664400000|2022-05-04 11:40:00|103.21|102.11|103.28|102.18|103.31|102.21|103.2|102.1|224
1651664700000|2022-05-04 11:45:00|103.27|102.17|103.19|102.09|103.28|102.18|103.16|102.06|211
1651665000000|2022-05-04 11:50:00|103.18|102.08|103.18|102.08|103.19|102.09|103.08|101.98|191
1651665300000|2022-05-04 11:55:00|103.17|102.07|103.19|102.09|103.2|102.1|103.11|102.01|143
1651665600000|2022-05-04 12:00:00|103.21|102.11|103.27|102.17|103.31|102.21|103.18|102.08|162
1651665900000|2022-05-04 12:05:00|103.28|102.18|103.54|102.44|103.56|102.46|103.26|102.16|256
1651666200000|2022-05-04 12:10:00|103.53|102.43|103.25|102.15|103.87|102.77|103.14|102.04|444
1651666500000|2022-05-04 12:15:00|103.26|102.16|103.16|102.06|103.59|102.49|103.16|102.06|292
1651666800000|2022-05-04 12:20:00|103.17|102.07|102.87|101.77|103.2|102.1|102.76|101.66|328
1651667100000|2022-05-04 12:25:00|102.88|101.78|102.57|101.47|102.89|101.79|102.46|101.36|388
1651667400000|2022-05-04 12:30:00|102.58|101.48|102.35|101.25|102.62|101.52|102.32|101.22|294
1651667700000|2022-05-04 12:35:00|102.34|101.24|102.32|101.22|102.5|101.4|102.27|101.17|264
1651668000000|2022-05-04 12:40:00|102.31|101.21|102.59|101.49|102.63|101.53|102.3|101.2|263
1651668300000|2022-05-04 12:45:00|102.6|101.5|102.57|101.47|102.68|101.58|102.53|101.43|239
1651668600000|2022-05-04 12:50:00|102.56|101.46|102.57|101.47|102.64|101.54|102.56|101.46|123
1651668900000|2022-05-04 12:55:00|102.58|101.48|102.54|101.44|102.77|101.67|102.51|101.41|202
1651669200000|2022-05-04 13:00:00|102.53|101.43|102.8|101.7|102.87|101.77|102.49|101.39|200
1651669500000|2022-05-04 13:05:00|102.79|101.69|102.79|101.69|102.82|101.72|102.69|101.59|172
1651669800000|2022-05-04 13:10:00|102.8|101.7|102.64|101.54|102.81|101.71|102.61|101.51|188
1651670100000|2022-05-04 13:15:00|102.62|101.52|102.68|101.58|102.78|101.68|102.6|101.5|247
1651670400000|2022-05-04 13:20:00|102.69|101.59|102.65|101.55|102.71|101.61|102.62|101.52|155
1651670700000|2022-05-04 13:25:00|102.66|101.56|102.56|101.46|102.78|101.68|102.54|101.44|154
1651671000000|2022-05-04 13:30:00|102.55|101.45|102.27|101.17|102.57|101.47|102.11|101.01|344
1651671300000|2022-05-04 13:35:00|102.26|101.16|101.99|100.89|102.27|101.17|101.97|100.87|293
1651671600000|2022-05-04 13:40:00|101.98|100.88|102|100.9|102.15|101.05|101.9|100.8|342
1651671900000|2022-05-04 13:45:00|102.01|100.91|102.07|100.97|102.09|100.99|101.98|100.88|234
1651672200000|2022-05-04 13:50:00|102.08|100.98|101.77|100.67|102.08|100.98|101.76|100.66|291
1651672500000|2022-05-04 13:55:00|101.74|100.64|101.47|100.37|101.78|100.68|101.46|100.36|407
1651672800000|2022-05-04 14:00:00|101.48|100.38|101.5|100.4|101.69|100.59|101.4|100.3|391
1651673100000|2022-05-04 14:05:00|101.51|100.41|101.77|100.67|101.85|100.75|101.49|100.39|315
1651673400000|2022-05-04 14:10:00|101.76|100.66|101.9|100.8|102.01|100.91|101.76|100.66|247
1651673700000|2022-05-04 14:15:00|101.89|100.79|101.77|100.67|101.91|100.81|101.69|100.59|287
1651674000000|2022-05-04 14:20:00|101.78|100.68|102|100.9|102.03|100.93|101.76|100.66|239
1651674300000|2022-05-04 14:25:00|101.99|100.89|102.07|100.97|102.12|101.02|101.88|100.78|256
1651674600000|2022-05-04 14:30:00|102.06|100.96|101.77|100.67|102.08|100.98|101.7|100.6|365
1651674900000|2022-05-04 14:35:00|101.76|100.66|102.01|100.91|102.01|100.91|101.7|100.6|266
1651675200000|2022-05-04 14:40:00|102.02|100.92|101.98|100.88|102.1|101|101.95|100.85|272
1651675500000|2022-05-04 14:45:00|101.97|100.87|101.98|100.88|102.21|101.11|101.94|100.84|253
1651675800000|2022-05-04 14:50:00|101.97|100.87|101.78|100.68|101.99|100.89|101.75|100.65|315
1651676100000|2022-05-04 14:55:00|101.79|100.69|101.67|100.57|101.9|100.8|101.66|100.56|259
1651676400000|2022-05-04 15:00:00|101.65|100.55|101.66|100.56|101.81|100.71|101.53|100.43|296
1651676700000|2022-05-04 15:05:00|101.67|100.57|101.75|100.65|101.77|100.67|101.4|100.3|359
1651677000000|2022-05-04 15:10:00|101.76|100.66|101.48|100.38|101.88|100.78|101.45|100.35|332
1651677300000|2022-05-04 15:15:00|101.49|100.39|101.59|100.49|101.62|100.52|101.49|100.39|287
1651677600000|2022-05-04 15:20:00|101.58|100.48|101.57|100.47|101.61|100.51|101.51|100.41|188
1651677900000|2022-05-04 15:25:00|101.58|100.48|101.35|100.25|101.59|100.49|101.3|100.2|234
1651678200000|2022-05-04 15:30:00|101.34|100.24|101.24|100.14|101.36|100.26|101.17|100.07|290
1651678500000|2022-05-04 15:35:00|101.23|100.13|101.66|100.56|101.71|100.61|101.23|100.13|282
1651678800000|2022-05-04 15:40:00|101.67|100.57|102.55|101.45|102.93|101.83|101.65|100.55|530
1651679100000|2022-05-04 15:45:00|102.54|101.44|102.86|101.76|102.87|101.77|102.45|101.35|427
1651679400000|2022-05-04 15:50:00|102.85|101.75|102.78|101.68|102.86|101.76|102.53|101.43|368
1651679700000|2022-05-04 15:55:00|102.77|101.67|102.79|101.69|102.95|101.85|102.74|101.64|423
1651680000000|2022-05-04 16:00:00|102.81|101.71|102.57|101.47|102.89|101.79|102.42|101.32|426
1651680300000|2022-05-04 16:05:00|102.56|101.46|102.84|101.74|102.89|101.79|102.54|101.44|348
1651680600000|2022-05-04 16:10:00|102.85|101.75|103.18|102.08|103.19|102.09|102.76|101.66|323
1651680900000|2022-05-04 16:15:00|103.2|102.1|103.16|102.06|103.22|102.12|103|101.9|401
1651681200000|2022-05-04 16:20:00|103.15|102.05|103.69|102.59|104.38|103.28|103.15|102.05|548
1651681500000|2022-05-04 16:25:00|103.7|102.6|103.96|102.86|104.16|103.06|103.68|102.58|581
1651681800000|2022-05-04 16:30:00|103.95|102.85|103.78|102.68|104.05|102.95|103.69|102.59|458
1651682100000|2022-05-04 16:35:00|103.76|102.66|103.78|102.68|103.87|102.77|103.58|102.48|408
1651682400000|2022-05-04 16:40:00|103.79|102.69|103.72|102.62|103.88|102.78|103.58|102.48|314
1651682700000|2022-05-04 16:45:00|103.73|102.63|103.39|102.29|103.79|102.69|103.28|102.18|424
1651683000000|2022-05-04 16:50:00|103.4|102.3|103.69|102.59|103.72|102.62|103.35|102.25|362
1651683300000|2022-05-04 16:55:00|103.71|102.61|103.8|102.7|103.88|102.78|103.57|102.47|359
1651683600000|2022-05-04 17:00:00|103.81|102.71|103.81|102.71|103.98|102.88|103.73|102.63|337
1651683900000|2022-05-04 17:05:00|103.82|102.72|103.49|102.39|103.82|102.72|103.45|102.35|415
1651684200000|2022-05-04 17:10:00|103.48|102.38|103.08|101.98|103.49|102.39|102.86|101.76|515
1651684500000|2022-05-04 17:15:00|103.09|101.99|103.2|102.1|103.22|102.12|102.98|101.88|362
1651684800000|2022-05-04 17:20:00|103.21|102.11|103.26|102.16|103.4|102.3|103.14|102.04|367
1651685100000|2022-05-04 17:25:00|103.27|102.17|103.11|102.01|103.36|102.26|103.09|101.99|313
1651685400000|2022-05-04 17:30:00|103.1|102|102.95|101.85|103.2|102.1|102.86|101.76|278
1651685700000|2022-05-04 17:35:00|102.96|101.86|102.88|101.78|103.03|101.93|102.79|101.69|330
1651686000000|2022-05-04 17:40:00|102.87|101.77|102.9|101.8|103.05|101.95|102.81|101.71|254
1651686300000|2022-05-04 17:45:00|102.91|101.81|102.73|101.63|103.01|101.91|102.71|101.61|337
1651686600000|2022-05-04 17:50:00|102.72|101.62|102.94|101.84|102.96|101.86|102.72|101.62|252
1651686900000|2022-05-04 17:55:00|102.95|101.85|103.1|102|103.61|102.51|102.86|101.76|566
1651687200000|2022-05-04 18:00:00|103.11|102.01|103.4|102.3|103.78|102.68|102.88|101.78|596
1651687500000|2022-05-04 18:05:00|103.43|102.33|103.44|102.34|103.98|102.88|103.1|102|487
1651687800000|2022-05-04 18:10:00|103.45|102.35|103.8|102.7|103.92|102.82|103.23|102.13|628
1651688100000|2022-05-04 18:15:00|103.79|102.69|103.49|102.39|103.91|102.81|103.34|102.24|455
1651688400000|2022-05-04 18:20:00|103.48|102.38|103.22|102.12|103.48|102.38|102.72|101.62|549
1651688700000|2022-05-04 18:25:00|103.21|102.11|103.62|102.52|103.83|102.73|103.21|102.11|518
1651689000000|2022-05-04 18:30:00|103.63|102.53|102.92|101.82|103.73|102.63|102.81|101.71|738
1651689300000|2022-05-04 18:35:00|102.93|101.83|103|101.9|103.28|102.18|102.69|101.59|728
1651689600000|2022-05-04 18:40:00|102.98|101.88|103.4|102.3|103.52|102.42|102.95|101.85|603
1651689900000|2022-05-04 18:45:00|103.41|102.31|105.02|103.92|105.04|103.94|103.37|102.27|688
1651690200000|2022-05-04 18:50:00|105.03|103.93|105.9|104.8|106.17|105.07|104.76|103.66|802
1651690500000|2022-05-04 18:55:00|105.91|104.81|105.67|104.57|106.14|105.04|105.51|104.41|707
1651690800000|2022-05-04 19:00:00|105.68|104.58|105.73|104.63|106.09|104.99|105.53|104.43|658
1651691100000|2022-05-04 19:05:00|105.74|104.64|106.99|105.89|107.08|105.98|105.74|104.64|689
1651691400000|2022-05-04 19:10:00|106.97|105.87|106.86|105.76|107.14|106.04|106.78|105.68|622
1651691700000|2022-05-04 19:15:00|106.87|105.77|106.71|105.61|107.27|106.17|106.69|105.59|524
1651692000000|2022-05-04 19:20:00|106.7|105.6|106.67|105.57|106.86|105.76|106.49|105.39|528
1651692300000|2022-05-04 19:25:00|106.68|105.58|106.97|105.87|107.08|105.98|106.6|105.5|442
1651692600000|2022-05-04 19:30:00|106.96|105.86|107.24|106.14|107.36|106.26|106.92|105.82|365
1651692900000|2022-05-04 19:35:00|107.26|106.16|107.09|105.99|107.28|106.18|106.95|105.85|373
1651693200000|2022-05-04 19:40:00|107.08|105.98|107.07|105.97|107.16|106.06|106.88|105.78|419
1651693500000|2022-05-04 19:45:00|107.06|105.96|107.13|106.03|107.13|106.03|106.75|105.65|407
1651693800000|2022-05-04 19:50:00|107.14|106.04|107.12|106.02|107.32|106.22|107.11|106.01|369
1651694100000|2022-05-04 19:55:00|107.1|106|107.05|105.95|107.11|106.01|106.9|105.8|347
1651694400000|2022-05-04 20:00:00|107.04|105.94|106.51|105.41|107.09|105.99|106.45|105.35|443
1651694700000|2022-05-04 20:05:00|106.5|105.4|106.99|105.89|107.01|105.91|106.49|105.39|350
1651695000000|2022-05-04 20:10:00|107|105.9|107.1|106|107.2|106.1|106.86|105.76|276
1651695300000|2022-05-04 20:15:00|107.09|105.99|106.85|105.75|107.11|106.01|106.7|105.6|289
1651695600000|2022-05-04 20:20:00|106.84|105.74|107.06|105.96|107.08|105.98|106.81|105.71|233
1651695900000|2022-05-04 20:25:00|107.07|105.97|107.46|106.36|107.66|106.56|107.05|105.95|216
1651696200000|2022-05-04 20:30:00|107.47|106.37|107.31|106.21|107.51|106.41|107.3|106.2|278
1651696500000|2022-05-04 20:35:00|107.32|106.22|107.3|106.2|107.32|106.22|107.18|106.08|171
1651696800000|2022-05-04 20:40:00|107.29|106.19|107.12|106.02|107.3|106.2|107.12|106.02|223
1651697100000|2022-05-04 20:45:00|107.14|106.04|107.07|105.97|107.16|106.06|107.04|105.94|226
1651697400000|2022-05-04 20:50:00|107.08|105.98|107.09|105.99|107.18|106.08|107.06|105.96|210
1651697700000|2022-05-04 20:55:00|107.14|106.04|107.01|105.91|107.18|106.08|107.01|105.91|204
1651698000000|2022-05-04 21:00:00|107|105.9|107.26|106.16|107.26|106.16|106.99|105.89|97
1651698300000|2022-05-04 21:05:00|107.3|106.2|107.27|106.17|107.34|106.24|107.21|106.11|73
1651698600000|2022-05-04 21:10:00|107.25|106.15|107.38|106.28|107.4|106.3|107.23|106.13|153
1651698900000|2022-05-04 21:15:00|107.36|106.26|107.29|106.19|107.4|106.3|107.28|106.18|210
1651699200000|2022-05-04 21:20:00|107.28|106.18|107.23|106.13|107.36|106.26|107.22|106.12|137
1651699500000|2022-05-04 21:25:00|107.24|106.14|107.26|106.16|107.28|106.18|107.14|106.04|222
1651699800000|2022-05-04 21:30:00|107.28|106.18|107.17|106.07|107.28|106.18|107.16|106.06|230
1651700100000|2022-05-04 21:35:00|107.16|106.06|107.13|106.03|107.19|106.09|107.11|106.01|151
1651700400000|2022-05-04 21:40:00|107.14|106.04|106.83|105.73|107.14|106.04|106.82|105.72|133
1651700700000|2022-05-04 21:45:00|106.84|105.74|106.88|105.78|106.91|105.81|106.82|105.72|172
1651701000000|2022-05-04 21:50:00|106.86|105.76|106.62|105.52|106.97|105.87|106.59|105.49|171
1651701300000|2022-05-04 21:55:00|106.6|105.5|106.61|105.51|106.62|105.52|106.58|105.48|29
1651701600000|2022-05-04 22:00:00|106.6|105.5|106.35|105.25|106.61|105.51|106.31|105.21|173
1651701900000|2022-05-04 22:05:00|106.36|105.26|106.45|105.35|106.52|105.42|106.33|105.23|210
1651702200000|2022-05-04 22:10:00|106.44|105.34|106.37|105.27|106.51|105.41|106.37|105.27|182
1651702500000|2022-05-04 22:15:00|106.32|105.22|106.39|105.29|106.44|105.34|106.32|105.22|257
1651702800000|2022-05-04 22:20:00|106.4|105.3|106.23|105.13|106.5|105.4|106.2|105.1|220
1651703100000|2022-05-04 22:25:00|106.22|105.12|106.26|105.16|106.38|105.28|106.22|105.12|160
1651703400000|2022-05-04 22:30:00|106.25|105.15|106.1|105|106.3|105.2|106|104.9|219
1651703700000|2022-05-04 22:35:00|106.08|104.98|106.13|105.03|106.23|105.13|106.07|104.97|200
1651704000000|2022-05-04 22:40:00|106.14|105.04|106.11|105.01|106.21|105.11|106.02|104.92|207
1651704300000|2022-05-04 22:45:00|106.12|105.02|106.17|105.07|106.21|105.11|106.09|104.99|119
1651704600000|2022-05-04 22:50:00|106.2|105.1|106.09|104.99|106.21|105.11|106.03|104.93|184
1651704900000|2022-05-04 22:55:00|106.1|105|106.12|105.02|106.13|105.03|106.06|104.96|118
1651705200000|2022-05-04 23:00:00|106.13|105.03|106.21|105.11|106.24|105.14|106.08|104.98|133
1651705500000|2022-05-04 23:05:00|106.22|105.12|106.3|105.2|106.3|105.2|106.17|105.07|143
1651705800000|2022-05-04 23:10:00|106.29|105.19|106.48|105.38|106.56|105.46|106.28|105.18|231
1651706100000|2022-05-04 23:15:00|106.47|105.37|106.51|105.41|106.53|105.43|106.46|105.36|171
1651706400000|2022-05-04 23:20:00|106.5|105.4|106.5|105.4|106.55|105.45|106.49|105.39|117
1651706700000|2022-05-04 23:25:00|106.51|105.41|106.48|105.38|106.53|105.43|106.48|105.38|67
1651707000000|2022-05-04 23:30:00|106.47|105.37|106.52|105.42|106.53|105.43|106.47|105.37|59
1651707300000|2022-05-04 23:35:00|106.51|105.41|106.52|105.42|106.53|105.43|106.49|105.39|108
1651707600000|2022-05-04 23:40:00|106.51|105.41|106.54|105.44|106.55|105.45|106.51|105.41|107
1651707900000|2022-05-04 23:45:00|106.53|105.43|106.81|105.71|106.81|105.71|106.53|105.43|224
1651708200000|2022-05-04 23:50:00|106.8|105.7|106.88|105.78|106.95|105.85|106.75|105.65|225
1651708500000|2022-05-04 23:55:00|106.89|105.79|106.79|105.69|106.97|105.87|106.79|105.69|167
1651708800000|2022-05-05 00:00:00|106.8|105.7|107.07|105.97|107.17|106.07|106.66|105.56|397
1651709100000|2022-05-05 00:05:00|107.09|105.99|107.03|105.93|107.27|106.17|107|105.9|281
1651709400000|2022-05-05 00:10:00|107.04|105.94|107.04|105.94|107.1|106|106.9|105.8|225
1651709700000|2022-05-05 00:15:00|107.05|105.95|106.72|105.62|107.09|105.99|106.71|105.61|226
1651710000000|2022-05-05 00:20:00|106.71|105.61|107.03|105.93|107.1|106|106.65|105.55|219
1651710300000|2022-05-05 00:25:00|107.04|105.94|107.1|106|107.12|106.02|107.02|105.92|237
1651710600000|2022-05-05 00:30:00|107.11|106.01|107.08|105.98|107.16|106.06|107.02|105.92|164
1651710900000|2022-05-05 00:35:00|107.09|105.99|106.9|105.8|107.11|106.01|106.88|105.78|181
1651711200000|2022-05-05 00:40:00|106.91|105.81|106.96|105.86|107|105.9|106.89|105.79|158
1651711500000|2022-05-05 00:45:00|106.97|105.87|106.99|105.89|107.02|105.92|106.92|105.82|157
1651711800000|2022-05-05 00:50:00|107|105.9|107.01|105.91|107.02|105.92|106.96|105.86|157
1651712100000|2022-05-05 00:55:00|107|105.9|107.17|106.07|107.18|106.08|106.97|105.87|218
1651712400000|2022-05-05 01:00:00|107.16|106.06|107.06|105.96|107.2|106.1|106.99|105.89|215
1651712700000|2022-05-05 01:05:00|107.05|105.95|107|105.9|107.08|105.98|106.95|105.85|140
1651713000000|2022-05-05 01:10:00|106.99|105.89|107|105.9|107|105.9|106.9|105.8|154
1651713300000|2022-05-05 01:15:00|106.99|105.89|107.05|105.95|107.09|105.99|106.96|105.86|201
1651713600000|2022-05-05 01:20:00|107.04|105.94|107.12|106.02|107.4|106.3|107.03|105.93|248
1651713900000|2022-05-05 01:25:00|107.13|106.03|107.29|106.19|107.38|106.28|107.12|106.02|203
1651714200000|2022-05-05 01:30:00|107.28|106.18|107.28|106.18|107.39|106.29|107.21|106.11|266
1651714500000|2022-05-05 01:35:00|107.29|106.19|107.1|106|107.3|106.2|107.09|105.99|126
1651714800000|2022-05-05 01:40:00|107.09|105.99|107.08|105.98|107.1|106|107.05|105.95|115
1651715100000|2022-05-05 01:45:00|107.07|105.97|106.86|105.76|107.07|105.97|106.84|105.74|171
1651715400000|2022-05-05 01:50:00|106.87|105.77|106.71|105.61|106.87|105.77|106.65|105.55|207
1651715700000|2022-05-05 01:55:00|106.69|105.59|106.6|105.5|106.71|105.61|106.58|105.48|164
1651716000000|2022-05-05 02:00:00|106.61|105.51|106.7|105.6|106.71|105.61|106.55|105.45|167
1651716300000|2022-05-05 02:05:00|106.71|105.61|106.66|105.56|106.75|105.65|106.56|105.46|199
1651716600000|2022-05-05 02:10:00|106.67|105.57|106.75|105.65|106.82|105.72|106.67|105.57|209
1651716900000|2022-05-05 02:15:00|106.74|105.64|106.74|105.64|106.77|105.67|106.69|105.59|125
1651717200000|2022-05-05 02:20:00|106.73|105.63|106.76|105.66|106.77|105.67|106.7|105.6|135
1651717500000|2022-05-05 02:25:00|106.73|105.63|106.76|105.66|106.77|105.67|106.71|105.61|165
1651717800000|2022-05-05 02:30:00|106.75|105.65|106.71|105.61|106.82|105.72|106.67|105.57|176
1651718100000|2022-05-05 02:35:00|106.72|105.62|106.65|105.55|106.72|105.62|106.64|105.54|142
1651718400000|2022-05-05 02:40:00|106.64|105.54|106.78|105.68|106.8|105.7|106.63|105.53|94
1651718700000|2022-05-05 02:45:00|106.77|105.67|106.83|105.73|106.86|105.76|106.76|105.66|128
1651719000000|2022-05-05 02:50:00|106.84|105.74|106.78|105.68|106.84|105.74|106.73|105.63|133
1651719300000|2022-05-05 02:55:00|106.77|105.67|106.9|105.8|106.96|105.86|106.73|105.63|231
1651719600000|2022-05-05 03:00:00|106.88|105.78|106.76|105.66|106.91|105.81|106.75|105.65|126
1651719900000|2022-05-05 03:05:00|106.75|105.65|106.81|105.71|106.82|105.72|106.73|105.63|101
1651720200000|2022-05-05 03:10:00|106.82|105.72|106.84|105.74|106.86|105.76|106.78|105.68|110
1651720500000|2022-05-05 03:15:00|106.85|105.75|106.82|105.72|106.92|105.82|106.79|105.69|181
1651720800000|2022-05-05 03:20:00|106.83|105.73|106.85|105.75|106.89|105.79|106.8|105.7|61
1651721100000|2022-05-05 03:25:00|106.84|105.74|106.82|105.72|106.89|105.79|106.82|105.72|109
1651721400000|2022-05-05 03:30:00|106.83|105.73|106.74|105.64|106.83|105.73|106.68|105.58|181
1651721700000|2022-05-05 03:35:00|106.73|105.63|106.76|105.66|106.78|105.68|106.62|105.52|180
1651722000000|2022-05-05 03:40:00|106.75|105.65|106.78|105.68|106.81|105.71|106.75|105.65|136
1651722300000|2022-05-05 03:45:00|106.77|105.67|106.84|105.74|106.85|105.75|106.72|105.62|164
1651722600000|2022-05-05 03:50:00|106.85|105.75|106.81|105.71|106.86|105.76|106.8|105.7|93
1651722900000|2022-05-05 03:55:00|106.82|105.72|106.7|105.6|106.82|105.72|106.6|105.5|96
1651723200000|2022-05-05 04:00:00|106.71|105.61|106.79|105.69|106.8|105.7|106.58|105.48|149
1651723500000|2022-05-05 04:05:00|106.78|105.68|106.81|105.71|106.85|105.75|106.71|105.61|137
1651723800000|2022-05-05 04:10:00|106.8|105.7|106.59|105.49|106.86|105.76|106.58|105.48|155
1651724100000|2022-05-05 04:15:00|106.6|105.5|106.71|105.61|106.73|105.63|106.59|105.49|125
1651724400000|2022-05-05 04:20:00|106.72|105.62|106.83|105.73|106.83|105.73|106.72|105.62|89
1651724700000|2022-05-05 04:25:00|106.84|105.74|106.67|105.57|106.9|105.8|106.67|105.57|119
1651725000000|2022-05-05 04:30:00|106.68|105.58|106.6|105.5|106.69|105.59|106.59|105.49|132
1651725300000|2022-05-05 04:35:00|106.59|105.49|106.7|105.6|106.72|105.62|106.59|105.49|125
1651725600000|2022-05-05 04:40:00|106.71|105.61|106.88|105.78|106.92|105.82|106.67|105.57|149
1651725900000|2022-05-05 04:45:00|106.89|105.79|106.86|105.76|106.9|105.8|106.85|105.75|118
1651726200000|2022-05-05 04:50:00|106.87|105.77|106.78|105.68|106.88|105.78|106.73|105.63|118
1651726500000|2022-05-05 04:55:00|106.79|105.69|106.51|105.41|106.8|105.7|106.38|105.28|170
1651726800000|2022-05-05 05:00:00|106.5|105.4|106.46|105.36|106.52|105.42|106.46|105.36|119
1651727100000|2022-05-05 05:05:00|106.45|105.35|106.59|105.49|106.65|105.55|106.33|105.23|172
1651727400000|2022-05-05 05:10:00|106.6|105.5|106.73|105.63|106.74|105.64|106.58|105.48|114
1651727700000|2022-05-05 05:15:00|106.76|105.66|106.76|105.66|106.89|105.79|106.73|105.63|234
1651728000000|2022-05-05 05:20:00|106.77|105.67|106.57|105.47|106.79|105.69|106.54|105.44|267
1651728300000|2022-05-05 05:25:00|106.59|105.49|106.5|105.4|106.59|105.49|106.49|105.39|184
1651728600000|2022-05-05 05:30:00|106.49|105.39|106.3|105.2|106.51|105.41|106.27|105.17|206
1651728900000|2022-05-05 05:35:00|106.29|105.19|106.23|105.13|106.31|105.21|106.23|105.13|160
1651729200000|2022-05-05 05:40:00|106.21|105.11|106.26|105.16|106.28|105.18|106.04|104.94|256
1651729500000|2022-05-05 05:45:00|106.27|105.17|106.25|105.15|106.28|105.18|106.17|105.07|181
1651729800000|2022-05-05 05:50:00|106.26|105.16|106|104.9|106.26|105.16|106|104.9|206
1651730100000|2022-05-05 05:55:00|105.99|104.89|105.95|104.85|106.04|104.94|105.89|104.79|294
1651730400000|2022-05-05 06:00:00|105.96|104.86|106.04|104.94|106.08|104.98|105.89|104.79|255
1651730700000|2022-05-05 06:05:00|106.03|104.93|106.01|104.91|106.07|104.97|105.98|104.88|214
1651731000000|2022-05-05 06:10:00|106|104.9|106.16|105.06|106.34|105.24|105.98|104.88|230
1651731300000|2022-05-05 06:15:00|106.17|105.07|106.31|105.21|106.34|105.24|106.15|105.05|205
1651731600000|2022-05-05 06:20:00|106.32|105.22|106.11|105.01|106.38|105.28|106.09|104.99|185
1651731900000|2022-05-05 06:25:00|106.1|105|106.02|104.92|106.12|105.02|105.98|104.88|205
1651732200000|2022-05-05 06:30:00|106.01|104.91|106.13|105.03|106.18|105.08|105.89|104.79|299
1651732500000|2022-05-05 06:35:00|106.12|105.02|105.99|104.89|106.18|105.08|105.96|104.86|192
1651732800000|2022-05-05 06:40:00|105.98|104.88|105.8|104.7|106|104.9|105.78|104.68|304
1651733100000|2022-05-05 06:45:00|105.81|104.71|105.77|104.67|105.82|104.72|105.74|104.64|215
1651733400000|2022-05-05 06:50:00|105.79|104.69|105.7|104.6|105.79|104.69|105.68|104.58|152
1651733700000|2022-05-05 06:55:00|105.71|104.61|105.84|104.74|105.89|104.79|105.66|104.56|259
1651734000000|2022-05-05 07:00:00|105.83|104.73|105.86|104.76|105.88|104.78|105.77|104.67|135
1651734300000|2022-05-05 07:05:00|105.87|104.77|105.67|104.57|105.9|104.8|105.62|104.52|267
1651734600000|2022-05-05 07:10:00|105.71|104.61|105.64|104.54|105.71|104.61|105.61|104.51|266
1651734900000|2022-05-05 07:15:00|105.63|104.53|105.52|104.42|105.69|104.59|105.46|104.36|242
1651735200000|2022-05-05 07:20:00|105.53|104.43|105.49|104.39|105.66|104.56|105.48|104.38|191
1651735500000|2022-05-05 07:25:00|105.5|104.4|105.53|104.43|105.59|104.49|105.48|104.38|158
1651735800000|2022-05-05 07:30:00|105.54|104.44|105.67|104.57|105.68|104.58|105.54|104.44|105
1651736100000|2022-05-05 07:35:00|105.66|104.56|105.78|104.68|105.85|104.75|105.66|104.56|80
1651736400000|2022-05-05 07:40:00|105.77|104.67|105.87|104.77|105.89|104.79|105.75|104.65|151
1651736700000|2022-05-05 07:45:00|105.88|104.78|105.8|104.7|105.89|104.79|105.8|104.7|219
1651737000000|2022-05-05 07:50:00|105.82|104.72|105.81|104.71|105.83|104.73|105.76|104.66|101
1651737300000|2022-05-05 07:55:00|105.8|104.7|105.77|104.67|105.82|104.72|105.77|104.67|99
1651737600000|2022-05-05 08:00:00|105.78|104.68|105.56|104.46|105.97|104.87|105.48|104.38|311
1651737900000|2022-05-05 08:05:00|105.57|104.47|105.72|104.62|105.78|104.68|105.53|104.43|267
1651738200000|2022-05-05 08:10:00|105.71|104.61|105.91|104.81|105.93|104.83|105.66|104.56|243
1651738500000|2022-05-05 08:15:00|105.88|104.78|105.81|104.71|105.93|104.83|105.79|104.69|150
1651738800000|2022-05-05 08:20:00|105.8|104.7|105.76|104.66|105.82|104.72|105.71|104.61|87
1651739100000|2022-05-05 08:25:00|105.75|104.65|105.76|104.66|105.79|104.69|105.68|104.58|224
1651739400000|2022-05-05 08:30:00|105.77|104.67|105.59|104.49|105.77|104.67|105.57|104.47|202
1651739700000|2022-05-05 08:35:00|105.58|104.48|105.7|104.6|105.71|104.61|105.57|104.47|176
1651740000000|2022-05-05 08:40:00|105.69|104.59|105.27|104.17|105.7|104.6|105.23|104.13|269
1651740300000|2022-05-05 08:45:00|105.28|104.18|105.48|104.38|105.52|104.42|105.23|104.13|235
1651740600000|2022-05-05 08:50:00|105.47|104.37|105.32|104.22|105.48|104.38|105.32|104.22|150
1651740900000|2022-05-05 08:55:00|105.31|104.21|105.21|104.11|105.31|104.21|105.11|104.01|196
1651741200000|2022-05-05 09:00:00|105.22|104.12|105.59|104.49|105.67|104.57|105.16|104.06|276
1651741500000|2022-05-05 09:05:00|105.58|104.48|105.55|104.45|105.62|104.52|105.51|104.41|179
1651741800000|2022-05-05 09:10:00|105.56|104.46|105.68|104.58|105.71|104.61|105.55|104.45|189
1651742100000|2022-05-05 09:15:00|105.69|104.59|105.61|104.51|105.7|104.6|105.59|104.49|130
1651742400000|2022-05-05 09:20:00|105.62|104.52|105.2|104.1|105.69|104.59|105.13|104.03|249
1651742700000|2022-05-05 09:25:00|105.19|104.09|105.34|104.24|105.37|104.27|105.14|104.04|223
1651743000000|2022-05-05 09:30:00|105.35|104.25|105.36|104.26|105.41|104.31|105.21|104.11|180
1651743300000|2022-05-05 09:35:00|105.35|104.25|105.66|104.56|105.7|104.6|105.34|104.24|232
1651743600000|2022-05-05 09:40:00|105.67|104.57|105.48|104.38|105.67|104.57|105.4|104.3|189
1651743900000|2022-05-05 09:45:00|105.49|104.39|105.37|104.27|105.49|104.39|105.34|104.24|228
1651744200000|2022-05-05 09:50:00|105.38|104.28|105.51|104.41|105.51|104.41|105.21|104.11|238
1651744500000|2022-05-05 09:55:00|105.5|104.4|105.42|104.32|105.53|104.43|105.41|104.31|179
1651744800000|2022-05-05 10:00:00|105.4|104.3|105.44|104.34|105.51|104.41|105.32|104.22|215
1651745100000|2022-05-05 10:05:00|105.45|104.35|105.52|104.42|105.52|104.42|105.43|104.33|184
1651745400000|2022-05-05 10:10:00|105.5|104.4|105.63|104.53|105.68|104.58|105.5|104.4|171
1651745700000|2022-05-05 10:15:00|105.64|104.54|105.41|104.31|105.64|104.54|105.41|104.31|174
1651746000000|2022-05-05 10:20:00|105.42|104.32|105.61|104.51|105.62|104.52|105.37|104.27|159
1651746300000|2022-05-05 10:25:00|105.59|104.49|105.81|104.71|105.82|104.72|105.58|104.48|164
1651746600000|2022-05-05 10:30:00|105.82|104.72|105.76|104.66|105.82|104.72|105.71|104.61|175
1651746900000|2022-05-05 10:35:00|105.77|104.67|105.9|104.8|105.9|104.8|105.69|104.59|209
1651747200000|2022-05-05 10:40:00|105.89|104.79|105.93|104.83|106.11|105.01|105.87|104.77|235
1651747500000|2022-05-05 10:45:00|105.92|104.82|105.74|104.64|105.99|104.89|105.7|104.6|152
1651747800000|2022-05-05 10:50:00|105.73|104.63|105.54|104.44|105.8|104.7|105.5|104.4|259
1651748100000|2022-05-05 10:55:00|105.53|104.43|105.72|104.62|105.75|104.65|105.42|104.32|159
1651748400000|2022-05-05 11:00:00|105.71|104.61|105.86|104.76|105.9|104.8|105.69|104.59|141
1651748700000|2022-05-05 11:05:00|105.85|104.75|105.8|104.7|105.91|104.81|105.78|104.68|97
1651749000000|2022-05-05 11:10:00|105.79|104.69|105.71|104.61|105.85|104.75|105.68|104.58|87
1651749300000|2022-05-05 11:15:00|105.72|104.62|105.88|104.78|105.89|104.79|105.71|104.61|184
1651749600000|2022-05-05 11:20:00|105.89|104.79|105.98|104.88|106.01|104.91|105.84|104.74|194
1651749900000|2022-05-05 11:25:00|105.99|104.89|105.99|104.89|106|104.9|105.88|104.78|208
1651750200000|2022-05-05 11:30:00|105.98|104.88|105.9|104.8|105.99|104.89|105.87|104.77|141
1651750500000|2022-05-05 11:35:00|105.89|104.79|105.86|104.76|105.98|104.88|105.81|104.71|198
1651750800000|2022-05-05 11:40:00|105.84|104.74|105.89|104.79|105.9|104.8|105.76|104.66|219
1651751100000|2022-05-05 11:45:00|105.88|104.78|105.64|104.54|105.89|104.79|105.6|104.5|225
1651751400000|2022-05-05 11:50:00|105.63|104.53|105.41|104.31|105.77|104.67|105.41|104.31|311
1651751700000|2022-05-05 11:55:00|105.42|104.32|105.35|104.25|105.46|104.36|105.2|104.1|240
1651752000000|2022-05-05 12:00:00|105.34|104.24|105.39|104.29|105.39|104.29|105.19|104.09|243
1651752300000|2022-05-05 12:05:00|105.4|104.3|105.57|104.47|105.6|104.5|105.38|104.28|151
1651752600000|2022-05-05 12:10:00|105.58|104.48|105.62|104.52|105.68|104.58|105.49|104.39|180
1651752900000|2022-05-05 12:15:00|105.63|104.53|105.59|104.49|105.64|104.54|105.38|104.28|180
1651753200000|2022-05-05 12:20:00|105.61|104.51|105.47|104.37|105.62|104.52|105.45|104.35|192
1651753500000|2022-05-05 12:25:00|105.46|104.36|105.61|104.51|105.68|104.58|105.4|104.3|213
1651753800000|2022-05-05 12:30:00|105.6|104.5|105.63|104.53|105.69|104.59|105.56|104.46|232
1651754100000|2022-05-05 12:35:00|105.62|104.52|105.6|104.5|105.68|104.58|105.52|104.42|198
1651754400000|2022-05-05 12:40:00|105.59|104.49|105.62|104.52|105.63|104.53|105.56|104.46|182
1651754700000|2022-05-05 12:45:00|105.61|104.51|105.61|104.51|105.68|104.58|105.56|104.46|216
1651755000000|2022-05-05 12:50:00|105.62|104.52|105.59|104.49|105.62|104.52|105.58|104.48|111
1651755300000|2022-05-05 12:55:00|105.58|104.48|105.59|104.49|105.62|104.52|105.51|104.41|176
1651755600000|2022-05-05 13:00:00|105.58|104.48|105.36|104.26|105.6|104.5|105.31|104.21|194
1651755900000|2022-05-05 13:05:00|105.37|104.27|105.57|104.47|105.59|104.49|105.32|104.22|197
1651756200000|2022-05-05 13:10:00|105.58|104.48|105.58|104.48|105.6|104.5|105.55|104.45|152
1651756500000|2022-05-05 13:15:00|105.59|104.49|105.47|104.37|105.7|104.6|105.45|104.35|145
1651756800000|2022-05-05 13:20:00|105.46|104.36|105.39|104.29|105.57|104.47|105.29|104.19|223
1651757100000|2022-05-05 13:25:00|105.38|104.28|105.37|104.27|105.42|104.32|105.31|104.21|167
1651757400000|2022-05-05 13:30:00|105.38|104.28|105.04|103.94|105.38|104.28|104.87|103.77|397
1651757700000|2022-05-05 13:35:00|105.06|103.96|104.85|103.75|105.23|104.13|104.81|103.71|410
1651758000000|2022-05-05 13:40:00|104.83|103.73|104.89|103.79|105.19|104.09|104.81|103.71|417
1651758300000|2022-05-05 13:45:00|104.88|103.78|104.41|103.31|104.89|103.79|104.41|103.31|441
1651758600000|2022-05-05 13:50:00|104.42|103.32|104.41|103.31|104.63|103.53|104.27|103.17|369
1651758900000|2022-05-05 13:55:00|104.42|103.32|104.2|103.1|104.46|103.36|104.01|102.91|424
1651759200000|2022-05-05 14:00:00|104.21|103.11|103.83|102.73|104.48|103.38|103.8|102.7|560
1651759500000|2022-05-05 14:05:00|103.82|102.72|103.83|102.73|103.89|102.79|103.42|102.32|607
1651759800000|2022-05-05 14:10:00|103.82|102.72|103.89|102.79|104.04|102.94|103.68|102.58|526
1651760100000|2022-05-05 14:15:00|103.88|102.78|103.57|102.47|103.93|102.83|103.41|102.31|464
1651760400000|2022-05-05 14:20:00|103.58|102.48|102.95|101.85|103.59|102.49|102.54|101.44|490
1651760700000|2022-05-05 14:25:00|102.96|101.86|103.2|102.1|103.34|102.24|102.91|101.81|512
1651761000000|2022-05-05 14:30:00|103.21|102.11|102.52|101.42|103.23|102.13|102.52|101.42|448
1651761300000|2022-05-05 14:35:00|102.53|101.43|101.98|100.88|102.79|101.69|101.91|100.81|561
1651761600000|2022-05-05 14:40:00|101.99|100.89|101.91|100.81|102|100.9|101.52|100.42|595
1651761900000|2022-05-05 14:45:00|101.9|100.8|101.32|100.22|102.07|100.97|101.23|100.13|521
1651762200000|2022-05-05 14:50:00|101.31|100.21|101.45|100.35|101.67|100.57|101.11|100.01|597
1651762500000|2022-05-05 14:55:00|101.44|100.34|101.44|100.34|101.58|100.48|101|99.9|539
1651762800000|2022-05-05 15:00:00|101.45|100.35|100.71|99.61|101.58|100.48|100.68|99.58|590
1651763100000|2022-05-05 15:05:00|100.7|99.6|98.71|97.61|100.8|99.7|97.9|96.8|784
1651763400000|2022-05-05 15:10:00|98.7|97.6|100.6|99.5|100.88|99.78|98.7|97.6|860
1651763700000|2022-05-05 15:15:00|100.59|99.49|99.99|98.89|100.59|99.49|99.58|98.48|761
1651764000000|2022-05-05 15:20:00|100|98.9|99.08|97.98|100.08|98.98|99.03|97.93|672
1651764300000|2022-05-05 15:25:00|99.09|97.99|99.05|97.95|99.2|98.1|98.67|97.57|686
1651764600000|2022-05-05 15:30:00|99.04|97.94|99.31|98.21|99.64|98.54|98.74|97.64|701
1651764900000|2022-05-05 15:35:00|99.3|98.2|99.67|98.57|99.84|98.74|99.3|98.2|594
1651765200000|2022-05-05 15:40:00|99.66|98.56|99.5|98.4|99.99|98.89|99.49|98.39|576
1651765500000|2022-05-05 15:45:00|99.49|98.39|98.92|97.82|99.51|98.41|98.83|97.73|631
1651765800000|2022-05-05 15:50:00|98.93|97.83|98.33|97.23|98.94|97.84|97.86|96.76|778
1651766100000|2022-05-05 15:55:00|98.32|97.22|98.82|97.72|99.1|98|98.2|97.1|674
1651766400000|2022-05-05 16:00:00|98.83|97.73|98.78|97.68|98.83|97.73|98.3|97.2|660
1651766700000|2022-05-05 16:05:00|98.8|97.7|98.04|96.94|98.8|97.7|97.93|96.83|634
1651767000000|2022-05-05 16:10:00|98.05|96.95|98.33|97.23|98.5|97.4|97.79|96.69|582
1651767300000|2022-05-05 16:15:00|98.34|97.24|98.36|97.26|98.4|97.3|98.1|97|474
1651767600000|2022-05-05 16:20:00|98.35|97.25|98.41|97.31|98.94|97.84|98.35|97.25|553
1651767900000|2022-05-05 16:25:00|98.4|97.3|98.58|97.48|98.74|97.64|98.24|97.14|445
1651768200000|2022-05-05 16:30:00|98.57|97.47|98.09|96.99|98.57|97.47|98.09|96.99|410
1651768500000|2022-05-05 16:35:00|98.07|96.97|98.02|96.92|98.07|96.97|97.64|96.54|425
1651768800000|2022-05-05 16:40:00|98.04|96.94|97.89|96.79|98.04|96.94|97.7|96.6|419
1651769100000|2022-05-05 16:45:00|97.88|96.78|98.07|96.97|98.13|97.03|97.83|96.73|426
1651769400000|2022-05-05 16:50:00|98.08|96.98|98.54|97.44|98.64|97.54|98.08|96.98|412
1651769700000|2022-05-05 16:55:00|98.55|97.45|98.37|97.27|98.62|97.52|98.33|97.23|432
1651770000000|2022-05-05 17:00:00|98.38|97.28|98.64|97.54|98.8|97.7|98.34|97.24|351
1651770300000|2022-05-05 17:05:00|98.63|97.53|98.87|97.77|98.92|97.82|98.46|97.36|363
1651770600000|2022-05-05 17:10:00|98.89|97.79|98.71|97.61|98.89|97.79|98.7|97.6|352
1651770900000|2022-05-05 17:15:00|98.68|97.58|98.79|97.69|98.82|97.72|98.51|97.41|395
1651771200000|2022-05-05 17:20:00|98.8|97.7|98.6|97.5|98.8|97.7|98.52|97.42|353
1651771500000|2022-05-05 17:25:00|98.59|97.49|98.47|97.37|98.59|97.49|98.23|97.13|465
1651771800000|2022-05-05 17:30:00|98.46|97.36|98.38|97.28|98.46|97.36|98.21|97.11|397
1651772100000|2022-05-05 17:35:00|98.39|97.29|98.4|97.3|98.78|97.68|98.29|97.19|499
1651772400000|2022-05-05 17:40:00|98.39|97.29|98.32|97.22|98.52|97.42|98.27|97.17|390
1651772700000|2022-05-05 17:45:00|98.33|97.23|98.08|96.98|98.38|97.28|98.02|96.92|386
1651773000000|2022-05-05 17:50:00|98.07|96.97|97.89|96.79|98.08|96.98|97.82|96.72|411
1651773300000|2022-05-05 17:55:00|97.92|96.82|97.86|96.76|97.99|96.89|97.76|96.66|418
1651773600000|2022-05-05 18:00:00|97.85|96.75|97.71|96.61|97.91|96.81|97.69|96.59|398
1651773900000|2022-05-05 18:05:00|97.72|96.62|97.92|96.82|98.11|97.01|97.6|96.5|412
1651774200000|2022-05-05 18:10:00|97.9|96.8|97.65|96.55|97.93|96.83|97.55|96.45|350
1651774500000|2022-05-05 18:15:00|97.64|96.54|98.07|96.97|98.08|96.98|97.53|96.43|362
1651774800000|2022-05-05 18:20:00|98.06|96.96|96.29|95.19|98.09|96.99|95.91|94.81|515
1651775100000|2022-05-05 18:25:00|96.3|95.2|96.67|95.57|96.93|95.83|96.25|95.15|758
1651775400000|2022-05-05 18:30:00|96.69|95.59|96.43|95.33|96.87|95.77|96.42|95.32|588
1651775700000|2022-05-05 18:35:00|96.45|95.35|96.65|95.55|96.93|95.83|96.4|95.3|558
1651776000000|2022-05-05 18:40:00|96.66|95.56|96.54|95.44|96.69|95.59|96.41|95.31|523
1651776300000|2022-05-05 18:45:00|96.56|95.46|96.97|95.87|97.13|96.03|96.55|95.45|495
1651776600000|2022-05-05 18:50:00|96.96|95.86|96.76|95.66|97.43|96.33|96.73|95.63|578
1651776900000|2022-05-05 18:55:00|96.77|95.67|96.8|95.7|96.83|95.73|96.57|95.47|475
1651777200000|2022-05-05 19:00:00|96.79|95.69|96.21|95.11|96.79|95.69|96.1|95|609
1651777500000|2022-05-05 19:05:00|96.22|95.12|95.9|94.8|96.27|95.17|95.4|94.3|668
1651777800000|2022-05-05 19:10:00|95.89|94.79|96.03|94.93|96.45|95.35|95.78|94.68|608
1651778100000|2022-05-05 19:15:00|96.05|94.95|96.25|95.15|96.36|95.26|95.38|94.28|683
1651778400000|2022-05-05 19:20:00|96.28|95.18|95.77|94.67|96.37|95.27|95.74|94.64|581
1651778700000|2022-05-05 19:25:00|95.78|94.68|95.69|94.59|96.18|95.08|95.68|94.58|493
1651779000000|2022-05-05 19:30:00|95.68|94.58|96.02|94.92|96.25|95.15|95.58|94.48|539
1651779300000|2022-05-05 19:35:00|96.03|94.93|95.83|94.73|96.35|95.25|95.47|94.37|638
1651779600000|2022-05-05 19:40:00|95.84|94.74|95.78|94.68|96.19|95.09|95.7|94.6|553
1651779900000|2022-05-05 19:45:00|95.79|94.69|95.86|94.76|96.04|94.94|95.58|94.48|612
1651780200000|2022-05-05 19:50:00|95.87|94.77|96.34|95.24|96.64|95.54|95.87|94.77|693
1651780500000|2022-05-05 19:55:00|96.35|95.25|96.77|95.67|96.79|95.69|96.25|95.15|499
1651780800000|2022-05-05 20:00:00|96.76|95.66|96.46|95.36|96.78|95.68|96.26|95.16|477
1651781100000|2022-05-05 20:05:00|96.47|95.37|96.47|95.37|96.59|95.49|96.35|95.25|365
1651781400000|2022-05-05 20:10:00|96.48|95.38|96.94|95.84|96.99|95.89|96.43|95.33|310
1651781700000|2022-05-05 20:15:00|96.95|95.85|96.89|95.79|96.99|95.89|96.71|95.61|315
1651782000000|2022-05-05 20:20:00|96.88|95.78|96.99|95.89|97.06|95.96|96.82|95.72|342
1651782300000|2022-05-05 20:25:00|96.98|95.88|97|95.9|97.08|95.98|96.86|95.76|316
1651782600000|2022-05-05 20:30:00|97.01|95.91|97.12|96.02|97.27|96.17|96.84|95.74|359
1651782900000|2022-05-05 20:35:00|97.13|96.03|96.88|95.78|97.15|96.05|96.8|95.7|255
1651783200000|2022-05-05 20:40:00|96.89|95.79|97.07|95.97|97.11|96.01|96.78|95.68|247
1651783500000|2022-05-05 20:45:00|97.08|95.98|97.12|96.02|97.22|96.12|97.01|95.91|233
1651783800000|2022-05-05 20:50:00|97.11|96.01|97.26|96.16|97.3|96.2|97.05|95.95|259
1651784100000|2022-05-05 20:55:00|97.29|96.19|97.6|96.5|97.6|96.5|97.26|96.16|285
1651784400000|2022-05-05 21:00:00|97.59|96.49|97.66|96.56|97.67|96.57|97.49|96.39|160
1651784700000|2022-05-05 21:05:00|97.65|96.55|97.5|96.4|97.66|96.56|97.4|96.3|113
1651785000000|2022-05-05 21:10:00|97.52|96.42|97.58|96.48|97.61|96.51|97.4|96.3|254
1651785300000|2022-05-05 21:15:00|97.59|96.49|97.71|96.61|97.71|96.61|97.57|96.47|226
1651785600000|2022-05-05 21:20:00|97.68|96.58|97.88|96.78|97.92|96.82|97.68|96.58|216
1651785900000|2022-05-05 21:25:00|97.89|96.79|97.82|96.72|97.89|96.79|97.78|96.68|264
1651786200000|2022-05-05 21:30:00|97.83|96.73|97.8|96.7|97.83|96.73|97.69|96.59|190
1651786500000|2022-05-05 21:35:00|97.81|96.71|97.85|96.75|97.88|96.78|97.78|96.68|244
1651786800000|2022-05-05 21:40:00|97.86|96.76|97.86|96.76|97.98|96.88|97.85|96.75|137
1651787100000|2022-05-05 21:45:00|97.87|96.77|97.77|96.67|97.89|96.79|97.76|96.66|167
1651787400000|2022-05-05 21:50:00|97.76|96.66|97.61|96.51|97.78|96.68|97.55|96.45|202
1651787700000|2022-05-05 21:55:00|97.6|96.5|97.46|96.36|97.63|96.53|97.44|96.34|312
1651788000000|2022-05-05 22:00:00|97.44|96.34|97.36|96.26|97.5|96.4|97.27|96.17|265
1651788300000|2022-05-05 22:05:00|97.37|96.27|97.43|96.33|97.53|96.43|97.33|96.23|212
1651788600000|2022-05-05 22:10:00|97.42|96.32|97.28|96.18|97.49|96.39|97.26|96.16|234
1651788900000|2022-05-05 22:15:00|97.27|96.17|97.19|96.09|97.29|96.19|97.18|96.08|218
1651789200000|2022-05-05 22:20:00|97.18|96.08|97.31|96.21|97.31|96.21|97.17|96.07|230
1651789500000|2022-05-05 22:25:00|97.3|96.2|97.19|96.09|97.31|96.21|97.05|95.95|260
1651789800000|2022-05-05 22:30:00|97.18|96.08|97.16|96.06|97.2|96.1|97.05|95.95|238
1651790100000|2022-05-05 22:35:00|97.17|96.07|97|95.9|97.2|96.1|96.98|95.88|209
1651790400000|2022-05-05 22:40:00|96.98|95.88|96.99|95.89|97.08|95.98|96.97|95.87|163
1651790700000|2022-05-05 22:45:00|96.97|95.87|97.02|95.92|97.02|95.92|96.85|95.75|211
1651791000000|2022-05-05 22:50:00|97|95.9|96.63|95.53|97|95.9|96.51|95.41|316
1651791300000|2022-05-05 22:55:00|96.61|95.51|96.73|95.63|96.73|95.63|96.59|95.49|306
1651791600000|2022-05-05 23:00:00|96.72|95.62|96.77|95.67|96.81|95.71|96.66|95.56|310
1651791900000|2022-05-05 23:05:00|96.78|95.68|97.2|96.1|97.2|96.1|96.75|95.65|266
1651792200000|2022-05-05 23:10:00|97.19|96.09|97.49|96.39|97.57|96.47|97|95.9|377
1651792500000|2022-05-05 23:15:00|97.5|96.4|97.26|96.16|97.65|96.55|97.26|96.16|320
1651792800000|2022-05-05 23:20:00|97.25|96.15|97.26|96.16|97.31|96.21|97.1|96|187
1651793100000|2022-05-05 23:25:00|97.25|96.15|97.33|96.23|97.39|96.29|97.19|96.09|221
1651793400000|2022-05-05 23:30:00|97.32|96.22|97.21|96.11|97.33|96.23|97.19|96.09|216
1651793700000|2022-05-05 23:35:00|97.2|96.1|97.3|96.2|97.32|96.22|97.14|96.04|196
1651794000000|2022-05-05 23:40:00|97.29|96.19|97.28|96.18|97.31|96.21|97.16|96.06|156
1651794300000|2022-05-05 23:45:00|97.29|96.19|97.49|96.39|97.58|96.48|97.21|96.11|278
1651794600000|2022-05-05 23:50:00|97.5|96.4|97.46|96.36|97.57|96.47|97.42|96.32|206
1651794900000|2022-05-05 23:55:00|97.47|96.37|97.41|96.31|97.52|96.42|97.37|96.27|261
1651795200000|2022-05-06 00:00:00|97.42|96.32|97.38|96.28|97.42|96.32|96.95|95.85|385
1651795500000|2022-05-06 00:05:00|97.37|96.27|97.19|96.09|97.5|96.4|97.19|96.09|257
1651795800000|2022-05-06 00:10:00|97.2|96.1|96.94|95.84|97.23|96.13|96.89|95.79|315
1651796100000|2022-05-06 00:15:00|96.93|95.83|97.25|96.15|97.33|96.23|96.9|95.8|376
1651796400000|2022-05-06 00:20:00|97.24|96.14|97.34|96.24|97.4|96.3|97.2|96.1|215
1651796700000|2022-05-06 00:25:00|97.35|96.25|97.4|96.3|97.47|96.37|97.3|96.2|213
1651797000000|2022-05-06 00:30:00|97.39|96.29|97.46|96.36|97.47|96.37|97.1|96|378
1651797300000|2022-05-06 00:35:00|97.47|96.37|97.8|96.7|98|96.9|97.37|96.27|214
1651797600000|2022-05-06 00:40:00|97.82|96.72|97.77|96.67|97.89|96.79|97.75|96.65|188
1651797900000|2022-05-06 00:45:00|97.76|96.66|97.5|96.4|97.77|96.67|97.49|96.39|288
1651798200000|2022-05-06 00:50:00|97.53|96.43|96.88|95.78|97.53|96.43|96.81|95.71|311
1651798500000|2022-05-06 00:55:00|96.87|95.77|97.3|96.2|97.4|96.3|96.86|95.76|342
1651798800000|2022-05-06 01:00:00|97.29|96.19|97.23|96.13|97.47|96.37|97.2|96.1|305
1651799100000|2022-05-06 01:05:00|97.21|96.11|97.17|96.07|97.24|96.14|97.07|95.97|267
1651799400000|2022-05-06 01:10:00|97.19|96.09|97.07|95.97|97.25|96.15|97.06|95.96|204
1651799700000|2022-05-06 01:15:00|97.08|95.98|97.29|96.19|97.4|96.3|97.04|95.94|314
1651800000000|2022-05-06 01:20:00|97.28|96.18|96.56|95.46|97.3|96.2|96.56|95.46|290
1651800300000|2022-05-06 01:25:00|96.54|95.44|96.7|95.6|96.75|95.65|96.53|95.43|321
1651800600000|2022-05-06 01:30:00|96.71|95.61|96.4|95.3|96.72|95.62|96.39|95.29|250
1651800900000|2022-05-06 01:35:00|96.39|95.29|96.6|95.5|96.67|95.57|96.39|95.29|198
1651801200000|2022-05-06 01:40:00|96.59|95.49|96.71|95.61|96.81|95.71|96.59|95.49|255
1651801500000|2022-05-06 01:45:00|96.72|95.62|96.77|95.67|96.9|95.8|96.66|95.56|213
1651801800000|2022-05-06 01:50:00|96.76|95.66|96.77|95.67|96.79|95.69|96.58|95.48|255
1651802100000|2022-05-06 01:55:00|96.78|95.68|96.85|95.75|96.9|95.8|96.77|95.67|98
1651802400000|2022-05-06 02:00:00|96.86|95.76|96.88|95.78|96.97|95.87|96.83|95.73|190
1651802700000|2022-05-06 02:05:00|96.89|95.79|97.16|96.06|97.17|96.07|96.87|95.77|246
1651803000000|2022-05-06 02:10:00|97.15|96.05|97.2|96.1|97.21|96.11|97.08|95.98|253
1651803300000|2022-05-06 02:15:00|97.19|96.09|97.35|96.25|97.42|96.32|97.17|96.07|213
1651803600000|2022-05-06 02:20:00|97.33|96.23|97.59|96.49|97.62|96.52|97.18|96.08|243
1651803900000|2022-05-06 02:25:00|97.58|96.48|97.63|96.53|97.64|96.54|97.49|96.39|200
1651804200000|2022-05-06 02:30:00|97.64|96.54|97.71|96.61|97.72|96.62|97.49|96.39|237
1651804500000|2022-05-06 02:35:00|97.72|96.62|97.61|96.51|97.73|96.63|97.59|96.49|200
1651804800000|2022-05-06 02:40:00|97.6|96.5|97.7|96.6|97.71|96.61|97.57|96.47|166
1651805100000|2022-05-06 02:45:00|97.74|96.64|97.63|96.53|97.79|96.69|97.63|96.53|193
1651805400000|2022-05-06 02:50:00|97.64|96.54|97.65|96.55|97.74|96.64|97.58|96.48|197
1651805700000|2022-05-06 02:55:00|97.66|96.56|97.45|96.35|97.67|96.57|97.39|96.29|194
1651806000000|2022-05-06 03:00:00|97.44|96.34|97.68|96.58|97.77|96.67|97.44|96.34|154
1651806300000|2022-05-06 03:05:00|97.67|96.57|97.66|96.56|97.71|96.61|97.62|96.52|191
1651806600000|2022-05-06 03:10:00|97.67|96.57|97.56|96.46|97.67|96.57|97.36|96.26|228
1651806900000|2022-05-06 03:15:00|97.55|96.45|97.51|96.41|97.59|96.49|97.36|96.26|199
1651807200000|2022-05-06 03:20:00|97.52|96.42|97.5|96.4|97.56|96.46|97.48|96.38|121
1651807500000|2022-05-06 03:25:00|97.49|96.39|97.06|95.96|97.5|96.4|97.03|95.93|316
1651807800000|2022-05-06 03:30:00|97.07|95.97|97.22|96.12|97.22|96.12|96.92|95.82|215
1651808100000|2022-05-06 03:35:00|97.21|96.11|97.2|96.1|97.31|96.21|97.17|96.07|174
1651808400000|2022-05-06 03:40:00|97.21|96.11|97.03|95.93|97.24|96.14|97.01|95.91|174
1651808700000|2022-05-06 03:45:00|97.06|95.96|97.33|96.23|97.34|96.24|97.06|95.96|176
1651809000000|2022-05-06 03:50:00|97.32|96.22|97.52|96.42|97.58|96.48|97.32|96.22|211
1651809300000|2022-05-06 03:55:00|97.51|96.41|97.53|96.43|97.58|96.48|97.25|96.15|247
1651809600000|2022-05-06 04:00:00|97.55|96.45|97.51|96.41|97.56|96.46|97.42|96.32|258
1651809900000|2022-05-06 04:05:00|97.52|96.42|97.32|96.22|97.53|96.43|97.28|96.18|246
1651810200000|2022-05-06 04:10:00|97.33|96.23|97.13|96.03|97.36|96.26|97.12|96.02|234
1651810500000|2022-05-06 04:15:00|97.14|96.04|97.18|96.08|97.49|96.39|97.14|96.04|255
1651810800000|2022-05-06 04:20:00|97.19|96.09|97.39|96.29|97.48|96.38|97.17|96.07|249
1651811100000|2022-05-06 04:25:00|97.4|96.3|97.44|96.34|97.49|96.39|97.37|96.27|222
1651811400000|2022-05-06 04:30:00|97.45|96.35|97.48|96.38|97.5|96.4|97.39|96.29|190
1651811700000|2022-05-06 04:35:00|97.47|96.37|97.23|96.13|97.5|96.4|97.23|96.13|216
1651812000000|2022-05-06 04:40:00|97.22|96.12|97.44|96.34|97.49|96.39|97.19|96.09|179
1651812300000|2022-05-06 04:45:00|97.43|96.33|97.62|96.52|97.63|96.53|97.4|96.3|168
1651812600000|2022-05-06 04:50:00|97.63|96.53|97.38|96.28|97.67|96.57|97.33|96.23|200
1651812900000|2022-05-06 04:55:00|97.4|96.3|97.7|96.6|97.7|96.6|97.38|96.28|197
1651813200000|2022-05-06 05:00:00|97.69|96.59|97.83|96.73|97.88|96.78|97.69|96.59|220
1651813500000|2022-05-06 05:05:00|97.82|96.72|97.74|96.64|97.9|96.8|97.7|96.6|212
1651813800000|2022-05-06 05:10:00|97.75|96.65|97.85|96.75|97.9|96.8|97.73|96.63|162
1651814100000|2022-05-06 05:15:00|97.86|96.76|97.88|96.78|97.91|96.81|97.81|96.71|152
1651814400000|2022-05-06 05:20:00|97.91|96.81|97.91|96.81|97.94|96.84|97.88|96.78|107
1651814700000|2022-05-06 05:25:00|97.93|96.83|97.99|96.89|97.99|96.89|97.89|96.79|74
1651815000000|2022-05-06 05:30:00|98|96.9|98.37|97.27|98.49|97.39|97.98|96.88|304
1651815300000|2022-05-06 05:35:00|98.38|97.28|98.61|97.51|98.63|97.53|98.37|97.27|284
1651815600000|2022-05-06 05:40:00|98.6|97.5|98.46|97.36|98.67|97.57|98.44|97.34|315
1651815900000|2022-05-06 05:45:00|98.47|97.37|98.41|97.31|98.48|97.38|98.35|97.25|225
1651816200000|2022-05-06 05:50:00|98.42|97.32|98.46|97.36|98.5|97.4|98.4|97.3|195
1651816500000|2022-05-06 05:55:00|98.47|97.37|98.55|97.45|98.56|97.46|98.36|97.26|198
1651816800000|2022-05-06 06:00:00|98.56|97.46|98.86|97.76|98.87|97.77|98.55|97.45|229
1651817100000|2022-05-06 06:05:00|98.87|97.77|98.69|97.59|98.95|97.85|98.64|97.54|234
1651817400000|2022-05-06 06:10:00|98.68|97.58|98.42|97.32|98.7|97.6|98.38|97.28|283
1651817700000|2022-05-06 06:15:00|98.43|97.33|98.52|97.42|98.52|97.42|98.32|97.22|262
1651818000000|2022-05-06 06:20:00|98.51|97.41|98.77|97.67|98.79|97.69|98.5|97.4|226
1651818300000|2022-05-06 06:25:00|98.76|97.66|98.48|97.38|98.77|97.67|98.46|97.36|220
1651818600000|2022-05-06 06:30:00|98.47|97.37|98.58|97.48|98.6|97.5|98.41|97.31|217
1651818900000|2022-05-06 06:35:00|98.59|97.49|98.7|97.6|98.8|97.7|98.59|97.49|214
1651819200000|2022-05-06 06:40:00|98.68|97.58|98.61|97.51|98.7|97.6|98.5|97.4|200
1651819500000|2022-05-06 06:45:00|98.6|97.5|98.7|97.6|98.73|97.63|98.6|97.5|155
1651819800000|2022-05-06 06:50:00|98.69|97.59|98.46|97.36|98.71|97.61|98.38|97.28|274
1651820100000|2022-05-06 06:55:00|98.47|97.37|98.35|97.25|98.51|97.41|98.31|97.21|290
1651820400000|2022-05-06 07:00:00|98.34|97.24|98|96.9|98.39|97.29|97.94|96.84|421
1651820700000|2022-05-06 07:05:00|98.03|96.93|98.18|97.08|98.2|97.1|97.98|96.88|331
1651821000000|2022-05-06 07:10:00|98.17|97.07|98.38|97.28|98.38|97.28|98.1|97|235
1651821300000|2022-05-06 07:15:00|98.37|97.27|98.37|97.27|98.43|97.33|98.29|97.19|206
1651821600000|2022-05-06 07:20:00|98.36|97.26|98.15|97.05|98.4|97.3|98.09|96.99|207
1651821900000|2022-05-06 07:25:00|98.13|97.03|98.08|96.98|98.29|97.19|98.01|96.91|269
1651822200000|2022-05-06 07:30:00|98.07|96.97|97.91|96.81|98.08|96.98|97.9|96.8|265
1651822500000|2022-05-06 07:35:00|97.9|96.8|96.78|95.68|97.91|96.81|96.53|95.43|517
1651822800000|2022-05-06 07:40:00|96.77|95.67|96.31|95.21|96.8|95.7|95.79|94.69|678
1651823100000|2022-05-06 07:45:00|96.27|95.17|97.25|96.15|97.47|96.37|96.07|94.97|643
1651823400000|2022-05-06 07:50:00|97.24|96.14|97.96|96.86|98.19|97.09|97.2|96.1|658
1651823700000|2022-05-06 07:55:00|97.97|96.87|97.44|96.34|98.23|97.13|97.43|96.33|536
1651824000000|2022-05-06 08:00:00|97.43|96.33|97.31|96.21|97.51|96.41|97.17|96.07|488
1651824300000|2022-05-06 08:05:00|97.32|96.22|97.58|96.48|97.98|96.88|97.26|96.16|540
1651824600000|2022-05-06 08:10:00|97.59|96.49|97.46|96.36|97.78|96.68|97.38|96.28|461
1651824900000|2022-05-06 08:15:00|97.47|96.37|97.69|96.59|97.85|96.75|97.35|96.25|408
1651825200000|2022-05-06 08:20:00|97.68|96.58|97.77|96.67|97.87|96.77|97.5|96.4|399
1651825500000|2022-05-06 08:25:00|97.78|96.68|97.65|96.55|97.93|96.83|97.59|96.49|369
1651825800000|2022-05-06 08:30:00|97.66|96.56|97.78|96.68|97.88|96.78|97.58|96.48|354
1651826100000|2022-05-06 08:35:00|97.76|96.66|97.38|96.28|97.78|96.68|97.32|96.22|260
1651826400000|2022-05-06 08:40:00|97.37|96.27|96.96|95.86|97.4|96.3|96.94|95.84|377
1651826700000|2022-05-06 08:45:00|96.95|95.85|97.16|96.06|97.25|96.15|96.87|95.77|381
1651827000000|2022-05-06 08:50:00|97.15|96.05|97.07|95.97|97.36|96.26|97.04|95.94|289
1651827300000|2022-05-06 08:55:00|97.05|95.95|97.21|96.11|97.31|96.21|97.02|95.92|279
1651827600000|2022-05-06 09:00:00|97.2|96.1|97.34|96.24|97.38|96.28|97.19|96.09|268
1651827900000|2022-05-06 09:05:00|97.33|96.23|97.08|95.98|97.33|96.23|96.98|95.88|236
1651828200000|2022-05-06 09:10:00|97.09|95.99|97.09|95.99|97.28|96.18|96.97|95.87|274
1651828500000|2022-05-06 09:15:00|97.1|96|97.08|95.98|97.28|96.18|96.95|95.85|268
1651828800000|2022-05-06 09:20:00|97.09|95.99|97.27|96.17|97.32|96.22|97.07|95.97|256
1651829100000|2022-05-06 09:25:00|97.26|96.16|97.35|96.25|97.44|96.34|97.26|96.16|264
1651829400000|2022-05-06 09:30:00|97.34|96.24|97.51|96.41|97.58|96.48|97.31|96.21|210
1651829700000|2022-05-06 09:35:00|97.52|96.42|97.78|96.68|97.79|96.69|97.51|96.41|263
1651830000000|2022-05-06 09:40:00|97.77|96.67|97.69|96.59|97.88|96.78|97.59|96.49|308
1651830300000|2022-05-06 09:45:00|97.7|96.6|97.75|96.65|97.89|96.79|97.67|96.57|245
1651830600000|2022-05-06 09:50:00|97.74|96.64|97.77|96.67|97.8|96.7|97.64|96.54|176
1651830900000|2022-05-06 09:55:00|97.79|96.69|97.89|96.79|97.94|96.84|97.74|96.64|284
1651831200000|2022-05-06 10:00:00|97.88|96.78|97.64|96.54|97.97|96.87|97.57|96.47|341
1651831500000|2022-05-06 10:05:00|97.65|96.55|97.6|96.5|97.68|96.58|97.44|96.34|301
1651831800000|2022-05-06 10:10:00|97.59|96.49|97.45|96.35|97.67|96.57|97.36|96.26|318
1651832100000|2022-05-06 10:15:00|97.48|96.38|97.43|96.33|97.49|96.39|97.34|96.24|268
1651832400000|2022-05-06 10:20:00|97.44|96.34|97.56|96.46|97.58|96.48|97.41|96.31|241
1651832700000|2022-05-06 10:25:00|97.53|96.43|97.49|96.39|97.59|96.49|97.37|96.27|229
1651833000000|2022-05-06 10:30:00|97.48|96.38|97.49|96.39|97.61|96.51|97.37|96.27|284
1651833300000|2022-05-06 10:35:00|97.48|96.38|97.31|96.21|97.51|96.41|97.19|96.09|245
1651833600000|2022-05-06 10:40:00|97.32|96.22|97.05|95.95|97.39|96.29|96.85|95.75|376
1651833900000|2022-05-06 10:45:00|97.06|95.96|97.16|96.06|97.25|96.15|97.04|95.94|279
1651834200000|2022-05-06 10:50:00|97.18|96.08|96.97|95.87|97.18|96.08|96.78|95.68|328
1651834500000|2022-05-06 10:55:00|96.96|95.86|96.75|95.65|96.98|95.88|96.2|95.1|361
1651834800000|2022-05-06 11:00:00|96.74|95.64|96.84|95.74|97.17|96.07|96.52|95.42|553
1651835100000|2022-05-06 11:05:00|96.83|95.73|96.31|95.21|96.97|95.87|96.31|95.21|417
1651835400000|2022-05-06 11:10:00|96.32|95.22|95.63|94.53|96.32|95.22|95.55|94.45|580
1651835700000|2022-05-06 11:15:00|95.64|94.54|95.88|94.78|95.94|94.84|95.61|94.51|447
1651836000000|2022-05-06 11:20:00|95.89|94.79|95.89|94.79|95.98|94.88|95.8|94.7|318
1651836300000|2022-05-06 11:25:00|95.9|94.8|95.29|94.19|95.9|94.8|94.8|93.7|540
1651836600000|2022-05-06 11:30:00|95.28|94.18|95.77|94.67|95.77|94.67|94.95|93.85|435
1651836900000|2022-05-06 11:35:00|95.76|94.66|96.04|94.94|96.26|95.16|95.7|94.6|490
1651837200000|2022-05-06 11:40:00|96.03|94.93|95.61|94.51|96.15|95.05|95.56|94.46|433
1651837500000|2022-05-06 11:45:00|95.6|94.5|95.69|94.59|95.78|94.68|95.54|94.44|373
1651837800000|2022-05-06 11:50:00|95.7|94.6|95.37|94.27|95.88|94.78|95.31|94.21|383
1651838100000|2022-05-06 11:55:00|95.39|94.29|95.54|94.44|95.66|94.56|95.35|94.25|440
1651838400000|2022-05-06 12:00:00|95.52|94.42|96.23|95.13|96.35|95.25|95.48|94.38|493
1651838700000|2022-05-06 12:05:00|96.24|95.14|95.94|94.84|96.27|95.17|95.9|94.8|307
1651839000000|2022-05-06 12:10:00|95.96|94.86|95.51|94.41|95.98|94.88|95.44|94.34|369
1651839300000|2022-05-06 12:15:00|95.48|94.38|95.5|94.4|95.62|94.52|95.37|94.27|319
1651839600000|2022-05-06 12:20:00|95.51|94.41|96.02|94.92|96.08|94.98|95.46|94.36|375
1651839900000|2022-05-06 12:25:00|96.01|94.91|96.22|95.12|96.48|95.38|95.66|94.56|553
1651840200000|2022-05-06 12:30:00|96.23|95.13|96.75|95.65|97.07|95.97|96.23|95.13|695
1651840500000|2022-05-06 12:35:00|96.76|95.66|96.96|95.86|97.43|96.33|96.75|95.65|602
1651840800000|2022-05-06 12:40:00|96.95|95.85|96.59|95.49|96.99|95.89|96.44|95.34|539
1651841100000|2022-05-06 12:45:00|96.6|95.5|96|94.9|96.7|95.6|95.94|94.84|524
1651841400000|2022-05-06 12:50:00|96.01|94.91|96.09|94.99|96.3|95.2|95.83|94.73|567
1651841700000|2022-05-06 12:55:00|96.07|94.97|95.96|94.86|96.23|95.13|95.88|94.78|484
1651842000000|2022-05-06 13:00:00|95.95|94.85|95.69|94.59|96.25|95.15|95.69|94.59|473
1651842300000|2022-05-06 13:05:00|95.7|94.6|95.87|94.77|96.05|94.95|95.7|94.6|482
1651842600000|2022-05-06 13:10:00|95.86|94.76|96.08|94.98|96.29|95.19|95.86|94.76|390
1651842900000|2022-05-06 13:15:00|96.07|94.97|96.21|95.11|96.28|95.18|95.93|94.83|391
1651843200000|2022-05-06 13:20:00|96.22|95.12|96.19|95.09|96.31|95.21|96.07|94.97|400
1651843500000|2022-05-06 13:25:00|96.2|95.1|96.36|95.26|96.38|95.28|96.17|95.07|337
1651843800000|2022-05-06 13:30:00|96.37|95.27|95.3|94.2|96.51|95.41|95.25|94.15|571
1651844100000|2022-05-06 13:35:00|95.29|94.19|94.03|92.93|95.3|94.2|93.46|92.36|785
1651844400000|2022-05-06 13:40:00|94.06|92.96|94.57|93.47|95.35|94.25|94.03|92.93|825
1651844700000|2022-05-06 13:45:00|94.59|93.49|94.64|93.54|94.83|93.73|93.99|92.89|782
1651845000000|2022-05-06 13:50:00|94.63|93.53|94.47|93.37|94.92|93.82|94.27|93.17|679
1651845300000|2022-05-06 13:55:00|94.49|93.39|95.12|94.02|95.19|94.09|94.45|93.35|577
1651845600000|2022-05-06 14:00:00|95.11|94.01|95.31|94.21|95.5|94.4|94.8|93.7|583
1651845900000|2022-05-06 14:05:00|95.32|94.22|95.29|94.19|95.92|94.82|95.27|94.17|599
1651846200000|2022-05-06 14:10:00|95.3|94.2|95.59|94.49|95.78|94.68|94.99|93.89|666
1651846500000|2022-05-06 14:15:00|95.6|94.5|96.1|95|96.33|95.23|95.57|94.47|754
1651846800000|2022-05-06 14:20:00|96.05|94.95|96.06|94.96|96.39|95.29|95.57|94.47|734
1651847100000|2022-05-06 14:25:00|96.1|95|95.5|94.4|96.29|95.19|95.5|94.4|661
1651847400000|2022-05-06 14:30:00|95.51|94.41|95.52|94.42|95.88|94.78|95.35|94.25|637
1651847700000|2022-05-06 14:35:00|95.53|94.43|95.37|94.27|95.67|94.57|95.11|94.01|610
1651848000000|2022-05-06 14:40:00|95.38|94.28|95.81|94.71|95.93|94.83|95.32|94.22|610
1651848300000|2022-05-06 14:45:00|95.78|94.68|96.18|95.08|96.23|95.13|95.63|94.53|696
1651848600000|2022-05-06 14:50:00|96.21|95.11|96.08|94.98|96.39|95.29|95.78|94.68|638
1651848900000|2022-05-06 14:55:00|96.07|94.97|96.35|95.25|96.6|95.5|95.98|94.88|607
1651849200000|2022-05-06 15:00:00|96.33|95.23|96.1|95|96.61|95.51|95.96|94.86|513
1651849500000|2022-05-06 15:05:00|96.11|95.01|96.6|95.5|96.67|95.57|96.08|94.98|501
1651849800000|2022-05-06 15:10:00|96.61|95.51|96.63|95.53|96.66|95.56|96.17|95.07|428
1651850100000|2022-05-06 15:15:00|96.62|95.52|96.81|95.71|97.04|95.94|96.56|95.46|532
1651850400000|2022-05-06 15:20:00|96.82|95.72|97.33|96.23|97.5|96.4|96.75|95.65|580
1651850700000|2022-05-06 15:25:00|97.31|96.21|97.3|96.2|97.48|96.38|97.09|95.99|486
1651851000000|2022-05-06 15:30:00|97.31|96.21|96.73|95.63|97.56|96.46|96.71|95.61|600
1651851300000|2022-05-06 15:35:00|96.75|95.65|96.56|95.46|96.99|95.89|96.52|95.42|468
1651851600000|2022-05-06 15:40:00|96.57|95.47|96.68|95.58|96.83|95.73|96.55|95.45|456
1651851900000|2022-05-06 15:45:00|96.69|95.59|96.56|95.46|96.69|95.59|96.5|95.4|370
1651852200000|2022-05-06 15:50:00|96.55|95.45|96.15|95.05|96.97|95.87|95.9|94.8|558
1651852500000|2022-05-06 15:55:00|96.14|95.04|96.28|95.18|96.36|95.26|96.03|94.93|459
1651852800000|2022-05-06 16:00:00|96.29|95.19|96.4|95.3|96.57|95.47|96.07|94.97|534
1651853100000|2022-05-06 16:05:00|96.41|95.31|96.53|95.43|96.8|95.7|96.37|95.27|494
1651853400000|2022-05-06 16:10:00|96.51|95.41|96.19|95.09|96.77|95.67|96.05|94.95|592
1651853700000|2022-05-06 16:15:00|96.18|95.08|96.29|95.19|96.66|95.56|96.08|94.98|505
1651854000000|2022-05-06 16:20:00|96.3|95.2|96.56|95.46|96.81|95.71|96.23|95.13|585
1651854300000|2022-05-06 16:25:00|96.55|95.45|96.66|95.56|96.87|95.77|96.54|95.44|522
1651854600000|2022-05-06 16:30:00|96.65|95.55|96.84|95.74|96.95|95.85|96.49|95.39|451
1651854900000|2022-05-06 16:35:00|96.85|95.75|96.77|95.67|96.9|95.8|96.4|95.3|377
1651855200000|2022-05-06 16:40:00|96.76|95.66|96.74|95.64|96.85|95.75|96.65|95.55|461
1651855500000|2022-05-06 16:45:00|96.75|95.65|96.55|95.45|96.86|95.76|96.53|95.43|368
1651855800000|2022-05-06 16:50:00|96.53|95.43|96.9|95.8|97.04|95.94|96.33|95.23|531
1651856100000|2022-05-06 16:55:00|96.89|95.79|96.94|95.84|97.04|95.94|96.79|95.69|423
1651856400000|2022-05-06 17:00:00|96.95|95.85|97|95.9|97.08|95.98|96.78|95.68|427
1651856700000|2022-05-06 17:05:00|96.99|95.89|96.74|95.64|97|95.9|96.63|95.53|349
1651857000000|2022-05-06 17:10:00|96.73|95.63|96.68|95.58|96.89|95.79|96.66|95.56|355
1651857300000|2022-05-06 17:15:00|96.69|95.59|96.4|95.3|96.78|95.68|96.29|95.19|357
1651857600000|2022-05-06 17:20:00|96.39|95.29|96.51|95.41|96.82|95.72|96.24|95.14|450
1651857900000|2022-05-06 17:25:00|96.52|95.42|96.44|95.34|96.63|95.53|96.37|95.27|387
1651858200000|2022-05-06 17:30:00|96.46|95.36|96.43|95.33|96.6|95.5|96.35|95.25|359
1651858500000|2022-05-06 17:35:00|96.45|95.35|96.25|95.15|96.57|95.47|96.09|94.99|323
1651858800000|2022-05-06 17:40:00|96.26|95.16|96.3|95.2|96.5|95.4|96.19|95.09|466
1651859100000|2022-05-06 17:45:00|96.29|95.19|96.13|95.03|96.4|95.3|96.09|94.99|427
1651859400000|2022-05-06 17:50:00|96.17|95.07|95.8|94.7|96.17|95.07|95.77|94.67|422
1651859700000|2022-05-06 17:55:00|95.81|94.71|95.81|94.71|95.95|94.85|95.75|94.65|336
1651860000000|2022-05-06 18:00:00|95.82|94.72|95.44|94.34|95.9|94.8|95.42|94.32|444
1651860300000|2022-05-06 18:05:00|95.45|94.35|95.49|94.39|95.58|94.48|95.39|94.29|296
1651860600000|2022-05-06 18:10:00|95.47|94.37|95.53|94.43|95.64|94.54|95.45|94.35|256
1651860900000|2022-05-06 18:15:00|95.54|94.44|95.61|94.51|95.68|94.58|95.48|94.38|280
1651861200000|2022-05-06 18:20:00|95.6|94.5|95.53|94.43|95.7|94.6|95.46|94.36|193
1651861500000|2022-05-06 18:25:00|95.57|94.47|95.5|94.4|95.63|94.53|95.38|94.28|310
1651861800000|2022-05-06 18:30:00|95.49|94.39|95.45|94.35|95.69|94.59|95.28|94.18|384
1651862100000|2022-05-06 18:35:00|95.44|94.34|95.77|94.67|95.78|94.68|95.44|94.34|255
1651862400000|2022-05-06 18:40:00|95.76|94.66|95.81|94.71|95.89|94.79|95.75|94.65|273
1651862700000|2022-05-06 18:45:00|95.82|94.72|96.14|95.04|96.2|95.1|95.79|94.69|307
1651863000000|2022-05-06 18:50:00|96.13|95.03|96.19|95.09|96.23|95.13|96.06|94.96|377
1651863300000|2022-05-06 18:55:00|96.2|95.1|95.99|94.89|96.27|95.17|95.93|94.83|394
1651863600000|2022-05-06 19:00:00|95.95|94.85|96.09|94.99|96.09|94.99|95.72|94.62|427
1651863900000|2022-05-06 19:05:00|96.08|94.98|95.85|94.75|96.16|95.06|95.72|94.62|405
1651864200000|2022-05-06 19:10:00|95.84|94.74|95.9|94.8|96.04|94.94|95.77|94.67|387
1651864500000|2022-05-06 19:15:00|95.91|94.81|95.85|94.75|95.95|94.85|95.58|94.48|407
1651864800000|2022-05-06 19:20:00|95.86|94.76|95.61|94.51|95.86|94.76|95.54|94.44|287
1651865100000|2022-05-06 19:25:00|95.6|94.5|95.93|94.83|96.01|94.91|95.58|94.48|300
1651865400000|2022-05-06 19:30:00|95.92|94.82|96.19|95.09|96.2|95.1|95.9|94.8|313
1651865700000|2022-05-06 19:35:00|96.18|95.08|96.29|95.19|96.51|95.41|96.16|95.06|431
1651866000000|2022-05-06 19:40:00|96.3|95.2|96.44|95.34|96.57|95.47|96.29|95.19|403
1651866300000|2022-05-06 19:45:00|96.45|95.35|96.48|95.38|96.67|95.57|96.36|95.26|374
1651866600000|2022-05-06 19:50:00|96.49|95.39|96.43|95.33|96.6|95.5|96.36|95.26|279
1651866900000|2022-05-06 19:55:00|96.44|95.34|96.18|95.08|96.47|95.37|95.98|94.88|208
1651867200000|2022-05-06 20:00:00|96.19|95.09|95.97|94.87|96.19|95.09|95.97|94.87|132
1651867500000|2022-05-06 20:05:00|95.98|94.88|96.28|95.18|96.38|95.28|95.98|94.88|121
1651867800000|2022-05-06 20:10:00|96.27|95.17|96.06|94.96|96.33|95.23|96|94.9|134
1651868100000|2022-05-06 20:15:00|96.07|94.97|95.92|94.82|96.1|95|95.91|94.81|112
1651868400000|2022-05-06 20:20:00|95.93|94.83|95.95|94.85|96|94.9|95.89|94.79|99
1651868700000|2022-05-06 20:25:00|95.96|94.86|96.07|94.97|96.11|95.01|95.95|94.85|119
1651869000000|2022-05-06 20:30:00|96.08|94.98|95.91|94.81|96.08|94.98|95.86|94.76|116
1651869300000|2022-05-06 20:35:00|95.92|94.82|96.01|94.91|96.03|94.93|95.86|94.76|88
1651869600000|2022-05-06 20:40:00|96|94.9|96.21|95.11|96.25|95.15|95.98|94.88|126
1651869900000|2022-05-06 20:45:00|96.19|95.09|96.38|95.28|96.42|95.32|96.18|95.08|138
1651870200000|2022-05-06 20:50:00|96.37|95.27|96.72|95.62|96.73|95.63|96.35|95.25|138
1651870500000|2022-05-06 20:55:00|96.73|95.63|96.63|95.53|96.75|95.65|96.6|95.5|105
1651906800000|2022-05-07 07:00:00|96.19|95.09|96.22|95.12|96.33|95.23|96.13|95.03|80
1651907100000|2022-05-07 07:05:00|96.21|95.11|96.2|95.1|96.32|95.22|96.17|95.07|91
1651907400000|2022-05-07 07:10:00|96.19|95.09|96.08|94.98|96.2|95.1|95.9|94.8|124
1651907700000|2022-05-07 07:15:00|96.09|94.99|96.41|95.31|96.41|95.31|96.09|94.99|145
1651908000000|2022-05-07 07:20:00|96.4|95.3|96.41|95.31|96.47|95.37|96.3|95.2|77
1651908300000|2022-05-07 07:25:00|96.4|95.3|96.21|95.11|96.41|95.31|96.21|95.11|119
1651908600000|2022-05-07 07:30:00|96.19|95.09|96.46|95.36|96.49|95.39|96.19|95.09|94
1651908900000|2022-05-07 07:35:00|96.47|95.37|96.59|95.49|96.65|95.55|96.47|95.37|98
1651909200000|2022-05-07 07:40:00|96.6|95.5|96.49|95.39|96.65|95.55|96.3|95.2|109
1651909500000|2022-05-07 07:45:00|96.5|95.4|96.48|95.38|96.52|95.42|96.4|95.3|86
1651909800000|2022-05-07 07:50:00|96.49|95.39|96.59|95.49|96.61|95.51|96.49|95.39|80
1651910100000|2022-05-07 07:55:00|96.6|95.5|96.53|95.43|96.71|95.61|96.5|95.4|74
1651910400000|2022-05-07 08:00:00|96.54|95.44|96.73|95.63|96.9|95.8|96.53|95.43|132
1651910700000|2022-05-07 08:05:00|96.74|95.64|96.58|95.48|96.74|95.64|96.43|95.33|146
1651911000000|2022-05-07 08:10:00|96.57|95.47|96.83|95.73|96.89|95.79|96.57|95.47|156
1651911300000|2022-05-07 08:15:00|96.82|95.72|96.83|95.73|97.16|96.06|96.76|95.66|180
1651911600000|2022-05-07 08:20:00|96.82|95.72|96.67|95.57|96.82|95.72|96.65|95.55|121
1651911900000|2022-05-07 08:25:00|96.68|95.58|96.58|95.48|96.68|95.58|96.46|95.36|143
1651912200000|2022-05-07 08:30:00|96.59|95.49|96.66|95.56|96.83|95.73|96.58|95.48|158
1651912500000|2022-05-07 08:35:00|96.67|95.57|96.65|95.55|96.68|95.58|96.57|95.47|78
1651912800000|2022-05-07 08:40:00|96.66|95.56|96.79|95.69|96.8|95.7|96.57|95.47|82
1651913100000|2022-05-07 08:45:00|96.81|95.71|96.98|95.88|97.12|96.02|96.81|95.71|159
1651913400000|2022-05-07 08:50:00|96.99|95.89|96.77|95.67|96.99|95.89|96.76|95.66|74
1651913700000|2022-05-07 08:55:00|96.76|95.66|96.8|95.7|96.87|95.77|96.68|95.58|86
1651914000000|2022-05-07 09:00:00|96.79|95.69|96.65|95.55|96.82|95.72|96.65|95.55|93
1651914300000|2022-05-07 09:05:00|96.64|95.54|96.76|95.66|96.78|95.68|96.58|95.48|64
1651914600000|2022-05-07 09:10:00|96.74|95.64|96.99|95.89|96.99|95.89|96.74|95.64|101
1651914900000|2022-05-07 09:15:00|96.97|95.87|96.96|95.86|97.17|96.07|96.95|95.85|144
1651915200000|2022-05-07 09:20:00|96.95|95.85|96.8|95.7|96.95|95.85|96.78|95.68|85
1651915500000|2022-05-07 09:25:00|96.79|95.69|96.96|95.86|96.98|95.88|96.75|95.65|77
1651915800000|2022-05-07 09:30:00|96.97|95.87|96.81|95.71|97.01|95.91|96.8|95.7|104
1651916100000|2022-05-07 09:35:00|96.8|95.7|96.67|95.57|96.81|95.71|96.61|95.51|78
1651916400000|2022-05-07 09:40:00|96.66|95.56|96.78|95.68|96.8|95.7|96.65|95.55|80
1651916700000|2022-05-07 09:45:00|96.77|95.67|96.62|95.52|96.77|95.67|96.51|95.41|122
1651917000000|2022-05-07 09:50:00|96.61|95.51|96.82|95.72|96.82|95.72|96.6|95.5|74
1651917300000|2022-05-07 09:55:00|96.81|95.71|96.8|95.7|96.82|95.72|96.71|95.61|49
1651917600000|2022-05-07 10:00:00|96.79|95.69|96.81|95.71|96.83|95.73|96.61|95.51|144
1651917900000|2022-05-07 10:05:00|96.8|95.7|96.81|95.71|96.91|95.81|96.77|95.67|138
1651918200000|2022-05-07 10:10:00|96.8|95.7|96.79|95.69|96.82|95.72|96.71|95.61|110
1651918500000|2022-05-07 10:15:00|96.8|95.7|96.66|95.56|96.82|95.72|96.6|95.5|107
1651918800000|2022-05-07 10:20:00|96.67|95.57|96.81|95.71|96.87|95.77|96.67|95.57|77
1651919100000|2022-05-07 10:25:00|96.8|95.7|97.01|95.91|97.1|96|96.7|95.6|103
1651919400000|2022-05-07 10:30:00|97|95.9|96.99|95.89|97|95.9|96.94|95.84|96
1651919700000|2022-05-07 10:35:00|97|95.9|97.11|96.01|97.3|96.2|96.99|95.89|129
1651920000000|2022-05-07 10:40:00|97.12|96.02|97.03|95.93|97.19|96.09|97.01|95.91|84
1651920300000|2022-05-07 10:45:00|97.02|95.92|96.99|95.89|97.04|95.94|96.97|95.87|72
1651920600000|2022-05-07 10:50:00|96.98|95.88|96.91|95.81|97.02|95.92|96.82|95.72|86
1651920900000|2022-05-07 10:55:00|96.92|95.82|97.22|96.12|97.37|96.27|96.88|95.78|89
1651921200000|2022-05-07 11:00:00|97.23|96.13|97.27|96.17|97.31|96.21|97.15|96.05|146
1651921500000|2022-05-07 11:05:00|97.26|96.16|97.29|96.19|97.32|96.22|97.17|96.07|131
1651921800000|2022-05-07 11:10:00|97.3|96.2|97.48|96.38|97.56|96.46|97.3|96.2|130
1651922100000|2022-05-07 11:15:00|97.47|96.37|97.67|96.57|97.86|96.76|97.47|96.37|167
1651922400000|2022-05-07 11:20:00|97.68|96.58|97.37|96.27|97.69|96.59|97.31|96.21|172
1651922700000|2022-05-07 11:25:00|97.36|96.26|97.25|96.15|97.38|96.28|97.25|96.15|107
1651923000000|2022-05-07 11:30:00|97.26|96.16|97.08|95.98|97.26|96.16|97.06|95.96|165
1651923300000|2022-05-07 11:35:00|97.07|95.97|96.77|95.67|97.08|95.98|96.76|95.66|202
1651923600000|2022-05-07 11:40:00|96.78|95.68|96.88|95.78|96.97|95.87|96.69|95.59|181
1651923900000|2022-05-07 11:45:00|96.89|95.79|96.89|95.79|96.95|95.85|96.8|95.7|93
1651924200000|2022-05-07 11:50:00|96.9|95.8|96.97|95.87|96.98|95.88|96.89|95.79|103
1651924500000|2022-05-07 11:55:00|96.98|95.88|96.97|95.87|96.98|95.88|96.81|95.71|120
1651924800000|2022-05-07 12:00:00|96.98|95.88|96.8|95.7|97|95.9|96.8|95.7|112
1651925100000|2022-05-07 12:05:00|96.81|95.71|97.05|95.95|97.05|95.95|96.75|95.65|83
1651925400000|2022-05-07 12:10:00|97.04|95.94|97.07|95.97|97.07|95.97|96.96|95.86|90
1651925700000|2022-05-07 12:15:00|97.06|95.96|96.96|95.86|97.08|95.98|96.95|95.85|82
1651926000000|2022-05-07 12:20:00|96.97|95.87|96.97|95.87|97.07|95.97|96.96|95.86|90
1651926300000|2022-05-07 12:25:00|96.98|95.88|97.01|95.91|97.01|95.91|96.91|95.81|42
1651926600000|2022-05-07 12:30:00|97|95.9|97.08|95.98|97.11|96.01|97|95.9|78
1651926900000|2022-05-07 12:35:00|97.09|95.99|97.09|95.99|97.18|96.08|97.05|95.95|111
1651927200000|2022-05-07 12:40:00|97.1|96|96.7|95.6|97.1|96|96.66|95.56|135
1651927500000|2022-05-07 12:45:00|96.69|95.59|96.95|95.85|97.01|95.91|96.66|95.56|155
1651927800000|2022-05-07 12:50:00|96.96|95.86|97.06|95.96|97.08|95.98|96.91|95.81|92
1651928100000|2022-05-07 12:55:00|97.07|95.97|97.09|95.99|97.12|96.02|96.97|95.87|93
1651928400000|2022-05-07 13:00:00|97.1|96|97.08|95.98|97.16|96.06|96.98|95.88|97
1651928700000|2022-05-07 13:05:00|97.09|95.99|96.91|95.81|97.11|96.01|96.89|95.79|136
1651929000000|2022-05-07 13:10:00|96.93|95.83|96.67|95.57|97.07|95.97|96.62|95.52|173
1651929300000|2022-05-07 13:15:00|96.68|95.58|96.75|95.65|96.75|95.65|96.42|95.32|190
1651929600000|2022-05-07 13:20:00|96.77|95.67|96.77|95.67|96.91|95.81|96.76|95.66|105
1651929900000|2022-05-07 13:25:00|96.76|95.66|96.65|95.55|96.88|95.78|96.65|95.55|154
1651930200000|2022-05-07 13:30:00|96.66|95.56|96.72|95.62|96.77|95.67|96.57|95.47|162
1651930500000|2022-05-07 13:35:00|96.73|95.63|96.6|95.5|96.8|95.7|96.59|95.49|141
1651930800000|2022-05-07 13:40:00|96.61|95.51|96.48|95.38|96.7|95.6|96.46|95.36|111
1651931100000|2022-05-07 13:45:00|96.49|95.39|96.41|95.31|96.65|95.55|96.4|95.3|122
1651931400000|2022-05-07 13:50:00|96.42|95.32|96.43|95.33|96.56|95.46|96.41|95.31|85
1651931700000|2022-05-07 13:55:00|96.42|95.32|96.41|95.31|96.45|95.35|96.28|95.18|119
1651932000000|2022-05-07 14:00:00|96.4|95.3|96.43|95.33|96.47|95.37|96.37|95.27|83
1651932300000|2022-05-07 14:05:00|96.47|95.37|96.41|95.31|96.54|95.44|96.37|95.27|147
1651932600000|2022-05-07 14:10:00|96.42|95.32|96.47|95.37|96.49|95.39|96.37|95.27|59
1651932900000|2022-05-07 14:15:00|96.46|95.36|96.51|95.41|96.51|95.41|96.4|95.3|77
1651933200000|2022-05-07 14:20:00|96.52|95.42|96.45|95.35|96.57|95.47|96.45|95.35|82
1651933500000|2022-05-07 14:25:00|96.46|95.36|96.47|95.37|96.48|95.38|96.44|95.34|64
1651933800000|2022-05-07 14:30:00|96.46|95.36|96.62|95.52|96.68|95.58|96.46|95.36|93
1651934100000|2022-05-07 14:35:00|96.61|95.51|96.59|95.49|96.69|95.59|96.5|95.4|148
1651934400000|2022-05-07 14:40:00|96.58|95.48|96.62|95.52|96.65|95.55|96.5|95.4|132
1651934700000|2022-05-07 14:45:00|96.61|95.51|96.59|95.49|96.63|95.53|96.56|95.46|104
1651935000000|2022-05-07 14:50:00|96.58|95.48|96.73|95.63|96.91|95.81|96.58|95.48|152
1651935300000|2022-05-07 14:55:00|96.72|95.62|96.79|95.69|96.8|95.7|96.7|95.6|108
1651935600000|2022-05-07 15:00:00|96.78|95.68|96.73|95.63|96.8|95.7|96.71|95.61|77
1651935900000|2022-05-07 15:05:00|96.74|95.64|96.82|95.72|96.94|95.84|96.74|95.64|83
1651936200000|2022-05-07 15:10:00|96.81|95.71|96.89|95.79|96.92|95.82|96.78|95.68|58
1651936500000|2022-05-07 15:15:00|96.9|95.8|96.81|95.71|96.94|95.84|96.68|95.58|90
1651936800000|2022-05-07 15:20:00|96.82|95.72|97.06|95.96|97.09|95.99|96.76|95.66|151
1651937100000|2022-05-07 15:25:00|97.07|95.97|96.93|95.83|97.07|95.97|96.9|95.8|108
1651937400000|2022-05-07 15:30:00|96.94|95.84|96.76|95.66|96.99|95.89|96.76|95.66|115
1651937700000|2022-05-07 15:35:00|96.77|95.67|96.66|95.56|96.8|95.7|96.66|95.56|110
1651938000000|2022-05-07 15:40:00|96.67|95.57|96.7|95.6|96.73|95.63|96.66|95.56|53
1651938300000|2022-05-07 15:45:00|96.71|95.61|96.94|95.84|96.94|95.84|96.71|95.61|101
1651938600000|2022-05-07 15:50:00|96.93|95.83|96.72|95.62|96.97|95.87|96.71|95.61|104
1651938900000|2022-05-07 15:55:00|96.71|95.61|96.91|95.81|96.94|95.84|96.69|95.59|84
1651939200000|2022-05-07 16:00:00|96.9|95.8|96.97|95.87|97.05|95.95|96.82|95.72|96
1651939500000|2022-05-07 16:05:00|96.98|95.88|97.07|95.97|97.08|95.98|96.88|95.78|81
1651939800000|2022-05-07 16:10:00|97.06|95.96|97.01|95.91|97.07|95.97|96.9|95.8|98
1651940100000|2022-05-07 16:15:00|97.02|95.92|97.05|95.95|97.09|95.99|96.97|95.87|71
1651940400000|2022-05-07 16:20:00|97.06|95.96|96.9|95.8|97.07|95.97|96.9|95.8|53
1651940700000|2022-05-07 16:25:00|96.91|95.81|96.96|95.86|96.97|95.87|96.87|95.77|84
1651941000000|2022-05-07 16:30:00|96.95|95.85|96.87|95.77|96.97|95.87|96.87|95.77|80
1651941300000|2022-05-07 16:35:00|96.88|95.78|96.89|95.79|96.9|95.8|96.85|95.75|60
1651941600000|2022-05-07 16:40:00|96.88|95.78|96.97|95.87|96.98|95.88|96.87|95.77|60
1651941900000|2022-05-07 16:45:00|96.98|95.88|96.86|95.76|96.98|95.88|96.78|95.68|93
1651942200000|2022-05-07 16:50:00|96.87|95.77|96.76|95.66|96.87|95.77|96.59|95.49|148
1651942500000|2022-05-07 16:55:00|96.75|95.65|97.12|96.02|97.12|96.02|96.75|95.65|126
1651942800000|2022-05-07 17:00:00|97.11|96.01|97.03|95.93|97.17|96.07|96.95|95.85|107
1651943100000|2022-05-07 17:05:00|97.02|95.92|96.76|95.66|97.03|95.93|96.76|95.66|109
1651943400000|2022-05-07 17:10:00|96.75|95.65|96.77|95.67|96.85|95.75|96.65|95.55|97
1651943700000|2022-05-07 17:15:00|96.76|95.66|96.77|95.67|96.79|95.69|96.68|95.58|95
1651944000000|2022-05-07 17:20:00|96.74|95.64|96.7|95.6|96.74|95.64|96.57|95.47|118
1651944300000|2022-05-07 17:25:00|96.69|95.59|96.78|95.68|96.88|95.78|96.69|95.59|149
1651944600000|2022-05-07 17:30:00|96.79|95.69|96.71|95.61|96.88|95.78|96.7|95.6|158
1651944900000|2022-05-07 17:35:00|96.72|95.62|96.72|95.62|96.82|95.72|96.66|95.56|283
1651945200000|2022-05-07 17:40:00|96.73|95.63|97.06|95.96|97.07|95.97|96.7|95.6|140
1651945500000|2022-05-07 17:45:00|97.05|95.95|96.89|95.79|97.07|95.97|96.89|95.79|111
1651945800000|2022-05-07 17:50:00|96.9|95.8|96.79|95.69|96.92|95.82|96.78|95.68|101
1651946100000|2022-05-07 17:55:00|96.8|95.7|96.78|95.68|96.85|95.75|96.7|95.6|81
1651946400000|2022-05-07 18:00:00|96.77|95.67|96.78|95.68|96.79|95.69|96.69|95.59|104
1651946700000|2022-05-07 18:05:00|96.79|95.69|96.76|95.66|96.8|95.7|96.74|95.64|55
1651947000000|2022-05-07 18:10:00|96.77|95.67|96.86|95.76|96.88|95.78|96.75|95.65|58
1651947300000|2022-05-07 18:15:00|96.87|95.77|97.22|96.12|97.23|96.13|96.87|95.77|143
1651947600000|2022-05-07 18:20:00|97.23|96.13|97.09|95.99|97.23|96.13|97.08|95.98|86
1651947900000|2022-05-07 18:25:00|97.08|95.98|96.93|95.83|97.1|96|96.91|95.81|87
1651948200000|2022-05-07 18:30:00|96.94|95.84|96.89|95.79|97|95.9|96.89|95.79|82
1651948500000|2022-05-07 18:35:00|96.9|95.8|96.96|95.86|96.97|95.87|96.87|95.77|56
1651948800000|2022-05-07 18:40:00|96.95|95.85|96.89|95.79|96.96|95.86|96.87|95.77|31
1651949100000|2022-05-07 18:45:00|96.9|95.8|96.71|95.61|96.93|95.83|96.66|95.56|114
1651949400000|2022-05-07 18:50:00|96.72|95.62|96.64|95.54|96.79|95.69|96.56|95.46|99
1651949700000|2022-05-07 18:55:00|96.65|95.55|96.71|95.61|96.72|95.62|96.57|95.47|90
1651950000000|2022-05-07 19:00:00|96.7|95.6|96.83|95.73|96.87|95.77|96.69|95.59|101
1651950300000|2022-05-07 19:05:00|96.82|95.72|96.76|95.66|96.83|95.73|96.68|95.58|90
1651950600000|2022-05-07 19:10:00|96.75|95.65|96.69|95.59|96.75|95.65|96.67|95.57|42
1651950900000|2022-05-07 19:15:00|96.68|95.58|96.69|95.59|96.76|95.66|96.68|95.58|72
1651951200000|2022-05-07 19:20:00|96.7|95.6|96.65|95.55|96.71|95.61|96.59|95.49|69
1651951500000|2022-05-07 19:25:00|96.64|95.54|96.67|95.57|96.69|95.59|96.64|95.54|66
1651951800000|2022-05-07 19:30:00|96.66|95.56|96.66|95.56|96.68|95.58|96.63|95.53|103
1651952100000|2022-05-07 19:35:00|96.68|95.58|96.69|95.59|96.71|95.61|96.58|95.48|100
1651952400000|2022-05-07 19:40:00|96.7|95.6|96.78|95.68|96.79|95.69|96.65|95.55|74
1651952700000|2022-05-07 19:45:00|96.77|95.67|96.77|95.67|96.78|95.68|96.72|95.62|95
1651953000000|2022-05-07 19:50:00|96.76|95.66|96.77|95.67|96.82|95.72|96.76|95.66|42
1651953300000|2022-05-07 19:55:00|96.78|95.68|96.68|95.58|96.78|95.68|96.61|95.51|109
1651953600000|2022-05-07 20:00:00|96.67|95.57|96.46|95.36|96.67|95.57|96.37|95.27|156
1651953900000|2022-05-07 20:05:00|96.47|95.37|96.58|95.48|96.68|95.58|96.47|95.37|112
1651954200000|2022-05-07 20:10:00|96.57|95.47|96.64|95.54|96.68|95.58|96.57|95.47|111
1651954500000|2022-05-07 20:15:00|96.65|95.55|96.58|95.48|96.66|95.56|96.53|95.43|81
1651954800000|2022-05-07 20:20:00|96.59|95.49|96.66|95.56|96.67|95.57|96.55|95.45|96
1651955100000|2022-05-07 20:25:00|96.67|95.57|96.51|95.41|96.68|95.58|96.49|95.39|92
1651955400000|2022-05-07 20:30:00|96.52|95.42|96.26|95.16|96.52|95.42|96.25|95.15|125
1651955700000|2022-05-07 20:35:00|96.27|95.17|96.56|95.46|96.57|95.47|96.27|95.17|168
1651956000000|2022-05-07 20:40:00|96.57|95.47|96.56|95.46|96.58|95.48|96.52|95.42|111
1651956300000|2022-05-07 20:45:00|96.55|95.45|96.63|95.53|96.63|95.53|96.43|95.33|108
1651956600000|2022-05-07 20:50:00|96.64|95.54|96.79|95.69|96.86|95.76|96.64|95.54|108
1651956900000|2022-05-07 20:55:00|96.8|95.7|96.73|95.63|96.81|95.71|96.64|95.54|101
1651957200000|2022-05-07 21:00:00|96.72|95.62|96.94|95.84|96.95|95.85|96.65|95.55|90
1651957500000|2022-05-07 21:05:00|96.95|95.85|96.82|95.72|96.95|95.85|96.66|95.56|120
1651957800000|2022-05-07 21:10:00|96.81|95.71|95.86|94.76|96.86|95.76|95.68|94.58|310
1651958100000|2022-05-07 21:15:00|95.87|94.77|96.4|95.3|96.4|95.3|95.87|94.77|204
1651958400000|2022-05-07 21:20:00|96.41|95.31|96.17|95.07|96.46|95.36|96|94.9|241
1651958700000|2022-05-07 21:25:00|96.18|95.08|95.97|94.87|96.28|95.18|95.96|94.86|126
1651959000000|2022-05-07 21:30:00|95.96|94.86|96.07|94.97|96.08|94.98|95.88|94.78|67
1651959300000|2022-05-07 21:35:00|96.08|94.98|96.17|95.07|96.17|95.07|96.05|94.95|95
1651959600000|2022-05-07 21:40:00|96.18|95.08|96.42|95.32|96.61|95.51|96.18|95.08|201
1651959900000|2022-05-07 21:45:00|96.41|95.31|95.9|94.8|96.71|95.61|95.9|94.8|251
1651960200000|2022-05-07 21:50:00|95.89|94.79|95.22|94.12|95.98|94.88|95.17|94.07|243
1651960500000|2022-05-07 21:55:00|95.23|94.13|94.35|93.25|95.32|94.22|94.34|93.24|235
1651960800000|2022-05-07 22:00:00|94.33|93.23|94.83|93.73|95|93.9|94.33|93.23|384
1651961100000|2022-05-07 22:05:00|94.86|93.76|94.75|93.65|94.9|93.8|94.61|93.51|164
1651961400000|2022-05-07 22:10:00|94.72|93.62|94.92|93.82|94.93|93.83|94.68|93.58|144
1651961700000|2022-05-07 22:15:00|94.93|93.83|94.82|93.72|95.09|93.99|94.7|93.6|207
1651962000000|2022-05-07 22:20:00|94.81|93.71|94.43|93.33|94.83|93.73|94.38|93.28|165
1651962300000|2022-05-07 22:25:00|94.42|93.32|94.67|93.57|94.83|93.73|94.41|93.31|188
1651962600000|2022-05-07 22:30:00|94.68|93.58|94.68|93.58|95.02|93.92|94.59|93.49|207
1651962900000|2022-05-07 22:35:00|94.67|93.57|94.48|93.38|94.82|93.72|94.47|93.37|188
1651963200000|2022-05-07 22:40:00|94.47|93.37|94.49|93.39|94.61|93.51|94.42|93.32|179
1651963500000|2022-05-07 22:45:00|94.48|93.38|93.99|92.89|94.58|93.48|93.89|92.79|289
1651963800000|2022-05-07 22:50:00|93.98|92.88|93.53|92.43|94.12|93.02|93.21|92.11|508
1651964100000|2022-05-07 22:55:00|93.55|92.45|94.01|92.91|94.17|93.07|93.41|92.31|449
1651964400000|2022-05-07 23:00:00|94|92.9|94.31|93.21|94.43|93.33|93.88|92.78|325
1651964700000|2022-05-07 23:05:00|94.3|93.2|94.22|93.12|94.69|93.59|94.21|93.11|293
1651965000000|2022-05-07 23:10:00|94.21|93.11|94.83|93.73|94.83|93.73|94.2|93.1|275
1651965300000|2022-05-07 23:15:00|94.86|93.76|95.01|93.91|95.08|93.98|94.7|93.6|238
1651965600000|2022-05-07 23:20:00|95.02|93.92|95.13|94.03|95.25|94.15|94.96|93.86|209
1651965900000|2022-05-07 23:25:00|95.14|94.04|95.68|94.58|95.81|94.71|95.08|93.98|286
1651966200000|2022-05-07 23:30:00|95.69|94.59|95.49|94.39|95.98|94.88|95.49|94.39|315
1651966500000|2022-05-07 23:35:00|95.5|94.4|95.16|94.06|95.5|94.4|95.09|93.99|228
1651966800000|2022-05-07 23:40:00|95.15|94.05|95.08|93.98|95.22|94.12|95.03|93.93|121
1651967100000|2022-05-07 23:45:00|95.09|93.99|95|93.9|95.11|94.01|94.88|93.78|150
1651967400000|2022-05-07 23:50:00|94.99|93.89|95.06|93.96|95.17|94.07|94.91|93.81|167
1651967700000|2022-05-07 23:55:00|95.05|93.95|94.83|93.73|95.05|93.95|94.8|93.7|105
1651968000000|2022-05-08 00:00:00|94.84|93.74|94.71|93.61|94.98|93.88|94.69|93.59|168
1651968300000|2022-05-08 00:05:00|94.72|93.62|95.11|94.01|95.11|94.01|94.71|93.61|143
1651968600000|2022-05-08 00:10:00|95.1|94|95.01|93.91|95.21|94.11|95|93.9|123
1651968900000|2022-05-08 00:15:00|95|93.9|94.85|93.75|95.03|93.93|94.78|93.68|157
1651969200000|2022-05-08 00:20:00|94.84|93.74|94.93|93.83|95.1|94|94.69|93.59|204
1651969500000|2022-05-08 00:25:00|94.92|93.82|94.79|93.69|94.99|93.89|94.78|93.68|130
1651969800000|2022-05-08 00:30:00|94.8|93.7|94.77|93.67|94.83|93.73|94.76|93.66|107
1651970100000|2022-05-08 00:35:00|94.78|93.68|94.71|93.61|95|93.9|94.71|93.61|115
1651970400000|2022-05-08 00:40:00|94.7|93.6|94.66|93.56|94.72|93.62|94.61|93.51|108
1651970700000|2022-05-08 00:45:00|94.67|93.57|94.58|93.48|94.95|93.85|94.52|93.42|156
1651971000000|2022-05-08 00:50:00|94.57|93.47|94.21|93.11|94.58|93.48|94.2|93.1|149
1651971300000|2022-05-08 00:55:00|94.22|93.12|94.2|93.1|94.31|93.21|94.11|93.01|144
1651971600000|2022-05-08 01:00:00|94.21|93.11|94.26|93.16|94.44|93.34|94.19|93.09|160
1651971900000|2022-05-08 01:05:00|94.27|93.17|94.26|93.16|94.42|93.32|94.2|93.1|148
1651972200000|2022-05-08 01:10:00|94.25|93.15|94.4|93.3|94.4|93.3|94.18|93.08|118
1651972500000|2022-05-08 01:15:00|94.39|93.29|94.09|92.99|94.4|93.3|93.99|92.89|156
1651972800000|2022-05-08 01:20:00|94.1|93|94.2|93.1|94.2|93.1|93.81|92.71|203
1651973100000|2022-05-08 01:25:00|94.21|93.11|94.69|93.59|94.7|93.6|94.1|93|163
1651973400000|2022-05-08 01:30:00|94.68|93.58|94.67|93.57|94.71|93.61|94.38|93.28|151
1651973700000|2022-05-08 01:35:00|94.66|93.56|94.51|93.41|94.68|93.58|94.51|93.41|102
1651974000000|2022-05-08 01:40:00|94.52|93.42|94.4|93.3|94.53|93.43|94.39|93.29|148
1651974300000|2022-05-08 01:45:00|94.39|93.29|94.16|93.06|94.52|93.42|94.04|92.94|189
1651974600000|2022-05-08 01:50:00|94.17|93.07|94.1|93|94.29|93.19|93.74|92.64|381
1651974900000|2022-05-08 01:55:00|94.11|93.01|93.78|92.68|94.22|93.12|93.78|92.68|277
1651975200000|2022-05-08 02:00:00|93.77|92.67|93.65|92.55|94.05|92.95|93.65|92.55|239
1651975500000|2022-05-08 02:05:00|93.64|92.54|93.2|92.1|93.65|92.55|92.71|91.61|504
1651975800000|2022-05-08 02:10:00|93.21|92.11|92.73|91.63|93.28|92.18|92.71|91.61|421
1651976100000|2022-05-08 02:15:00|92.72|91.62|93.11|92.01|93.12|92.02|92.31|91.21|567
1651976400000|2022-05-08 02:20:00|93.12|92.02|93.18|92.08|93.19|92.09|92.78|91.68|284
1651976700000|2022-05-08 02:25:00|93.19|92.09|92.94|91.84|93.22|92.12|92.87|91.77|272
1651977000000|2022-05-08 02:30:00|92.95|91.85|92.7|91.6|93|91.9|92.39|91.29|323
1651977300000|2022-05-08 02:35:00|92.69|91.59|92.79|91.69|93.01|91.91|92.59|91.49|236
1651977600000|2022-05-08 02:40:00|92.78|91.68|92.78|91.68|92.8|91.7|92.4|91.3|264
1651977900000|2022-05-08 02:45:00|92.77|91.67|92.88|91.78|93.1|92|92.69|91.59|267
1651978200000|2022-05-08 02:50:00|92.87|91.77|92.26|91.16|92.93|91.83|92.26|91.16|175
1651978500000|2022-05-08 02:55:00|92.24|91.14|93.16|92.06|93.2|92.1|92.21|91.11|396
1651978800000|2022-05-08 03:00:00|93.15|92.05|92.89|91.79|93.37|92.27|92.82|91.72|212
1651979100000|2022-05-08 03:05:00|92.9|91.8|92.78|91.68|93.02|91.92|92.69|91.59|271
1651979400000|2022-05-08 03:10:00|92.77|91.67|93.01|91.91|93.06|91.96|92.33|91.23|384
1651979700000|2022-05-08 03:15:00|93|91.9|93.1|92|93.23|92.13|92.87|91.77|242
1651980000000|2022-05-08 03:20:00|93.09|91.99|93.3|92.2|93.32|92.22|93.08|91.98|162
1651980300000|2022-05-08 03:25:00|93.32|92.22|93.27|92.17|93.37|92.27|93.17|92.07|173
1651980600000|2022-05-08 03:30:00|93.28|92.18|93.08|91.98|93.31|92.21|92.91|91.81|210
1651980900000|2022-05-08 03:35:00|93.07|91.97|92.74|91.64|93.08|91.98|92.74|91.64|134
1651981200000|2022-05-08 03:40:00|92.75|91.65|92.96|91.86|92.99|91.89|92.74|91.64|130
1651981500000|2022-05-08 03:45:00|92.97|91.87|93.32|92.22|93.44|92.34|92.96|91.86|229
1651981800000|2022-05-08 03:50:00|93.31|92.21|93.19|92.09|93.4|92.3|93.15|92.05|171
1651982100000|2022-05-08 03:55:00|93.18|92.08|93.69|92.59|93.87|92.77|93.16|92.06|162
1651982400000|2022-05-08 04:00:00|93.68|92.58|93.86|92.76|94.12|93.02|93.58|92.48|258
1651982700000|2022-05-08 04:05:00|93.87|92.77|93.95|92.85|94.04|92.94|93.85|92.75|147
1651983000000|2022-05-08 04:10:00|93.96|92.86|94.01|92.91|94.16|93.06|93.94|92.84|150
1651983300000|2022-05-08 04:15:00|94.02|92.92|94.15|93.05|94.17|93.07|94.01|92.91|102
1651983600000|2022-05-08 04:20:00|94.16|93.06|94.38|93.28|94.4|93.3|94.15|93.05|135
1651983900000|2022-05-08 04:25:00|94.39|93.29|94.31|93.21|94.46|93.36|94.26|93.16|128
1651984200000|2022-05-08 04:30:00|94.32|93.22|94.13|93.03|94.48|93.38|94.13|93.03|163
1651984500000|2022-05-08 04:35:00|94.12|93.02|94.19|93.09|94.19|93.09|94.01|92.91|139
1651984800000|2022-05-08 04:40:00|94.21|93.11|94.17|93.07|94.29|93.19|94.15|93.05|93
1651985100000|2022-05-08 04:45:00|94.18|93.08|94.03|92.93|94.18|93.08|93.9|92.8|121
1651985400000|2022-05-08 04:50:00|94.02|92.92|93.88|92.78|94.03|92.93|93.87|92.77|85
1651985700000|2022-05-08 04:55:00|93.87|92.77|93.68|92.58|93.9|92.8|93.67|92.57|127
1651986000000|2022-05-08 05:00:00|93.67|92.57|93.7|92.6|93.82|92.72|93.62|92.52|123
1651986300000|2022-05-08 05:05:00|93.69|92.59|94.07|92.97|94.09|92.99|93.68|92.58|125
1651986600000|2022-05-08 05:10:00|94.06|92.96|93.86|92.76|94.07|92.97|93.8|92.7|113
1651986900000|2022-05-08 05:15:00|93.85|92.75|93.9|92.8|93.95|92.85|93.78|92.68|97
1651987200000|2022-05-08 05:20:00|93.91|92.81|93.82|92.72|94.01|92.91|93.78|92.68|95
1651987500000|2022-05-08 05:25:00|93.81|92.71|93.68|92.58|93.82|92.72|93.6|92.5|115
1651987800000|2022-05-08 05:30:00|93.69|92.59|93.7|92.6|93.81|92.71|93.63|92.53|88
1651988100000|2022-05-08 05:35:00|93.71|92.61|93.87|92.77|93.88|92.78|93.6|92.5|94
1651988400000|2022-05-08 05:40:00|93.88|92.78|93.7|92.6|93.96|92.86|93.69|92.59|99
1651988700000|2022-05-08 05:45:00|93.72|92.62|93.97|92.87|93.99|92.89|93.72|92.62|126
1651989000000|2022-05-08 05:50:00|93.96|92.86|94.03|92.93|94.04|92.94|93.93|92.83|72
1651989300000|2022-05-08 05:55:00|94.04|92.94|93.83|92.73|94.08|92.98|93.72|92.62|117
1651989600000|2022-05-08 06:00:00|93.84|92.74|94.02|92.92|94.21|93.11|93.84|92.74|141
1651989900000|2022-05-08 06:05:00|94.01|92.91|94.08|92.98|94.08|92.98|93.91|92.81|111
1651990200000|2022-05-08 06:10:00|94.09|92.99|94.49|93.39|94.5|93.4|94.08|92.98|153
1651990500000|2022-05-08 06:15:00|94.48|93.38|94.24|93.14|94.48|93.38|94.2|93.1|96
1651990800000|2022-05-08 06:20:00|94.23|93.13|94.29|93.19|94.3|93.2|94.2|93.1|88
1651991100000|2022-05-08 06:25:00|94.28|93.18|94.31|93.21|94.49|93.39|94.2|93.1|131
1651991400000|2022-05-08 06:30:00|94.3|93.2|94.33|93.23|94.34|93.24|94.22|93.12|106
1651991700000|2022-05-08 06:35:00|94.34|93.24|94.66|93.56|94.67|93.57|94.33|93.23|107
1651992000000|2022-05-08 06:40:00|94.67|93.57|94.6|93.5|94.69|93.59|94.48|93.38|115
1651992300000|2022-05-08 06:45:00|94.61|93.51|94.91|93.81|95.14|94.04|94.6|93.5|235
1651992600000|2022-05-08 06:50:00|94.92|93.82|95|93.9|95.2|94.1|94.83|93.73|184
1651992900000|2022-05-08 06:55:00|94.99|93.89|94.82|93.72|94.99|93.89|94.79|93.69|140
1651993200000|2022-05-08 07:00:00|94.83|93.73|95.09|93.99|95.1|94|94.82|93.72|126
1651993500000|2022-05-08 07:05:00|95.08|93.98|95.02|93.92|95.19|94.09|95|93.9|100
1651993800000|2022-05-08 07:10:00|95.01|93.91|94.79|93.69|95.01|93.91|94.71|93.61|107
1651994100000|2022-05-08 07:15:00|94.8|93.7|95|93.9|95.02|93.92|94.72|93.62|122
1651994400000|2022-05-08 07:20:00|95.01|93.91|94.89|93.79|95.04|93.94|94.88|93.78|88
1651994700000|2022-05-08 07:25:00|94.88|93.78|94.69|93.59|94.88|93.78|94.68|93.58|86
1651995000000|2022-05-08 07:30:00|94.7|93.6|94.7|93.6|94.73|93.63|94.52|93.42|120
1651995300000|2022-05-08 07:35:00|94.71|93.61|94.59|93.49|94.72|93.62|94.54|93.44|67
1651995600000|2022-05-08 07:40:00|94.6|93.5|94.57|93.47|94.69|93.59|94.51|93.41|110
1651995900000|2022-05-08 07:45:00|94.58|93.48|94.52|93.42|94.58|93.48|94.45|93.35|80
1651996200000|2022-05-08 07:50:00|94.53|93.43|94.52|93.42|94.9|93.8|94.5|93.4|130
1651996500000|2022-05-08 07:55:00|94.54|93.44|94.48|93.38|94.6|93.5|94.45|93.35|52
1651996800000|2022-05-08 08:00:00|94.49|93.39|94.51|93.41|94.6|93.5|94.47|93.37|85
1651997100000|2022-05-08 08:05:00|94.5|93.4|94.51|93.41|94.63|93.53|94.48|93.38|81
1651997400000|2022-05-08 08:10:00|94.5|93.4|94.42|93.32|94.61|93.51|94.41|93.31|108
1651997700000|2022-05-08 08:15:00|94.41|93.31|94.52|93.42|94.53|93.43|94.33|93.23|84
1651998000000|2022-05-08 08:20:00|94.51|93.41|94.42|93.32|94.53|93.43|94.41|93.31|54
1651998300000|2022-05-08 08:25:00|94.43|93.33|94.19|93.09|94.44|93.34|94.08|92.98|124
1651998600000|2022-05-08 08:30:00|94.18|93.08|94.31|93.21|94.34|93.24|94.09|92.99|141
1651998900000|2022-05-08 08:35:00|94.32|93.22|94.13|93.03|94.43|93.33|94.11|93.01|85
1651999200000|2022-05-08 08:40:00|94.12|93.02|94.32|93.22|94.36|93.26|94.1|93|81
1651999500000|2022-05-08 08:45:00|94.33|93.23|94.43|93.33|94.49|93.39|94.32|93.22|72
1651999800000|2022-05-08 08:50:00|94.44|93.34|94.5|93.4|94.53|93.43|94.41|93.31|107
1652000100000|2022-05-08 08:55:00|94.51|93.41|94.44|93.34|94.53|93.43|94.44|93.34|57
1652000400000|2022-05-08 09:00:00|94.46|93.36|94.51|93.41|94.53|93.43|94.43|93.33|75
1652000700000|2022-05-08 09:05:00|94.52|93.42|94.2|93.1|94.58|93.48|94.18|93.08|127
1652001000000|2022-05-08 09:10:00|94.19|93.09|94.38|93.28|94.38|93.28|94.11|93.01|97
1652001300000|2022-05-08 09:15:00|94.39|93.29|94.19|93.09|94.39|93.29|94.19|93.09|87
1652001600000|2022-05-08 09:20:00|94.18|93.08|94.27|93.17|94.27|93.17|94.08|92.98|90
1652001900000|2022-05-08 09:25:00|94.28|93.18|94.17|93.07|94.29|93.19|94.16|93.06|56
1652002200000|2022-05-08 09:30:00|94.16|93.06|94.3|93.2|94.3|93.2|94.14|93.04|84
1652002500000|2022-05-08 09:35:00|94.31|93.21|94.3|93.2|94.38|93.28|94.23|93.13|82
1652002800000|2022-05-08 09:40:00|94.29|93.19|94.42|93.32|94.42|93.32|94.11|93.01|98
1652003100000|2022-05-08 09:45:00|94.41|93.31|94.29|93.19|94.59|93.49|94.29|93.19|98
1652003400000|2022-05-08 09:50:00|94.28|93.18|94.42|93.32|94.43|93.33|94.27|93.17|82
1652003700000|2022-05-08 09:55:00|94.41|93.31|94.47|93.37|94.53|93.43|94.41|93.31|61
1652004000000|2022-05-08 10:00:00|94.5|93.4|94.41|93.31|94.61|93.51|94.4|93.3|82
1652004300000|2022-05-08 10:05:00|94.4|93.3|94.5|93.4|94.6|93.5|94.24|93.14|136
1652004600000|2022-05-08 10:10:00|94.51|93.41|94.7|93.6|94.79|93.69|94.51|93.41|100
1652004900000|2022-05-08 10:15:00|94.71|93.61|94.73|93.63|94.79|93.69|94.62|93.52|99
1652005200000|2022-05-08 10:20:00|94.72|93.62|94.67|93.57|94.8|93.7|94.52|93.42|121
1652005500000|2022-05-08 10:25:00|94.68|93.58|94.61|93.51|94.73|93.63|94.6|93.5|73
1652005800000|2022-05-08 10:30:00|94.6|93.5|94.64|93.54|94.65|93.55|94.59|93.49|47
1652006100000|2022-05-08 10:35:00|94.65|93.55|94.65|93.55|94.79|93.69|94.61|93.51|88
1652006400000|2022-05-08 10:40:00|94.64|93.54|94.63|93.53|94.72|93.62|94.62|93.52|57
1652006700000|2022-05-08 10:45:00|94.64|93.54|94.86|93.76|95.04|93.94|94.63|93.53|183
1652007000000|2022-05-08 10:50:00|94.91|93.81|94.92|93.82|94.94|93.84|94.82|93.72|86
1652007300000|2022-05-08 10:55:00|94.91|93.81|94.81|93.71|94.91|93.81|94.72|93.62|71
1652007600000|2022-05-08 11:00:00|94.8|93.7|94.91|93.81|95.06|93.96|94.8|93.7|133
1652007900000|2022-05-08 11:05:00|94.92|93.82|95.09|93.99|95.11|94.01|94.88|93.78|159
1652008200000|2022-05-08 11:10:00|95.05|93.95|94.85|93.75|95.09|93.99|94.84|93.74|105
1652008500000|2022-05-08 11:15:00|94.88|93.78|94.89|93.79|94.92|93.82|94.82|93.72|86
1652008800000|2022-05-08 11:20:00|94.9|93.8|94.9|93.8|94.93|93.83|94.82|93.72|69
1652009100000|2022-05-08 11:25:00|94.91|93.81|95.03|93.93|95.11|94.01|94.85|93.75|109
1652009400000|2022-05-08 11:30:00|95.02|93.92|94.96|93.86|95.1|94|94.95|93.85|100
1652009700000|2022-05-08 11:35:00|94.94|93.84|94.92|93.82|94.94|93.84|94.87|93.77|70
1652010000000|2022-05-08 11:40:00|94.91|93.81|94.77|93.67|94.92|93.82|94.77|93.67|82
1652010300000|2022-05-08 11:45:00|94.78|93.68|94.62|93.52|94.79|93.69|94.61|93.51|89
1652010600000|2022-05-08 11:50:00|94.63|93.53|94.7|93.6|94.73|93.63|94.58|93.48|61
1652010900000|2022-05-08 11:55:00|94.69|93.59|94.82|93.72|94.87|93.77|94.69|93.59|111
1652011200000|2022-05-08 12:00:00|94.81|93.71|94.77|93.67|94.82|93.72|94.58|93.48|115
1652011500000|2022-05-08 12:05:00|94.76|93.66|94.69|93.59|94.78|93.68|94.6|93.5|97
1652011800000|2022-05-08 12:10:00|94.7|93.6|94.72|93.62|94.77|93.67|94.62|93.52|84
1652012100000|2022-05-08 12:15:00|94.73|93.63|94.66|93.56|94.73|93.63|94.61|93.51|65
1652012400000|2022-05-08 12:20:00|94.65|93.55|94.61|93.51|94.68|93.58|94.58|93.48|83
1652012700000|2022-05-08 12:25:00|94.6|93.5|94.5|93.4|94.66|93.56|94.41|93.31|146
1652013000000|2022-05-08 12:30:00|94.49|93.39|94.49|93.39|94.56|93.46|94.42|93.32|96
1652013300000|2022-05-08 12:35:00|94.48|93.38|94.37|93.27|94.51|93.41|94.36|93.26|123
1652013600000|2022-05-08 12:40:00|94.38|93.28|94.62|93.52|94.62|93.52|94.37|93.27|99
1652013900000|2022-05-08 12:45:00|94.61|93.51|94.59|93.49|94.73|93.63|94.59|93.49|74
1652014200000|2022-05-08 12:50:00|94.58|93.48|94.54|93.44|94.61|93.51|94.21|93.11|198
1652014500000|2022-05-08 12:55:00|94.55|93.45|94.4|93.3|94.58|93.48|94.29|93.19|172
1652014800000|2022-05-08 13:00:00|94.39|93.29|94.4|93.3|94.59|93.49|94.32|93.22|133
1652015100000|2022-05-08 13:05:00|94.39|93.29|94.37|93.27|94.46|93.36|94.26|93.16|135
1652015400000|2022-05-08 13:10:00|94.38|93.28|94.2|93.1|94.41|93.31|94.02|92.92|195
1652015700000|2022-05-08 13:15:00|94.21|93.11|94|92.9|94.28|93.18|93.88|92.78|191
1652016000000|2022-05-08 13:20:00|94.01|92.91|94.01|92.91|94.07|92.97|93.9|92.8|146
1652016300000|2022-05-08 13:25:00|94.03|92.93|93.99|92.89|94.36|93.26|93.91|92.81|191
1652016600000|2022-05-08 13:30:00|93.98|92.88|94.09|92.99|94.09|92.99|93.9|92.8|105
1652016900000|2022-05-08 13:35:00|94.08|92.98|93.91|92.81|94.08|92.98|93.83|92.73|95
1652017200000|2022-05-08 13:40:00|93.9|92.8|94.23|93.13|94.23|93.13|93.88|92.78|101
1652017500000|2022-05-08 13:45:00|94.24|93.14|94.2|93.1|94.4|93.3|94.15|93.05|136
1652017800000|2022-05-08 13:50:00|94.19|93.09|94.18|93.08|94.19|93.09|93.98|92.88|111
1652018100000|2022-05-08 13:55:00|94.19|93.09|93.51|92.41|94.2|93.1|93.47|92.37|290
1652018400000|2022-05-08 14:00:00|93.52|92.42|94.04|92.94|94.16|93.06|93.38|92.28|366
1652018700000|2022-05-08 14:05:00|94.05|92.95|94.1|93|94.16|93.06|93.81|92.71|194
1652019000000|2022-05-08 14:10:00|94.09|92.99|93.79|92.69|94.1|93|93.62|92.52|247
1652019300000|2022-05-08 14:15:00|93.78|92.68|93.73|92.63|94.05|92.95|93.72|92.62|186
1652019600000|2022-05-08 14:20:00|93.72|92.62|93.58|92.48|93.81|92.71|93.49|92.39|216
1652019900000|2022-05-08 14:25:00|93.59|92.49|94.01|92.91|94.1|93|93.59|92.49|176
1652020200000|2022-05-08 14:30:00|94.02|92.92|94.21|93.11|94.21|93.11|93.89|92.79|165
1652020500000|2022-05-08 14:35:00|94.2|93.1|94.1|93|94.51|93.41|94.1|93|194
1652020800000|2022-05-08 14:40:00|94.09|92.99|93.74|92.64|94.13|93.03|93.69|92.59|196
1652021100000|2022-05-08 14:45:00|93.75|92.65|93.92|92.82|94.1|93|93.74|92.64|259
1652021400000|2022-05-08 14:50:00|93.91|92.81|94.01|92.91|94.02|92.92|93.9|92.8|123
1652021700000|2022-05-08 14:55:00|94.02|92.92|94.22|93.12|94.28|93.18|94.02|92.92|136
1652022000000|2022-05-08 15:00:00|94.23|93.13|94.59|93.49|94.62|93.52|94.23|93.13|186
1652022300000|2022-05-08 15:05:00|94.58|93.48|94.3|93.2|94.63|93.53|94.22|93.12|193
1652022600000|2022-05-08 15:10:00|94.29|93.19|94.19|93.09|94.29|93.19|94.13|93.03|118
1652022900000|2022-05-08 15:15:00|94.2|93.1|94.26|93.16|94.41|93.31|94.2|93.1|135
1652023200000|2022-05-08 15:20:00|94.25|93.15|94.41|93.31|94.43|93.33|94.2|93.1|110
1652023500000|2022-05-08 15:25:00|94.42|93.32|94.51|93.41|94.69|93.59|94.42|93.32|150
1652023800000|2022-05-08 15:30:00|94.5|93.4|94.69|93.59|94.78|93.68|94.5|93.4|103
1652024100000|2022-05-08 15:35:00|94.68|93.58|94.61|93.51|94.86|93.76|94.58|93.48|157
1652024400000|2022-05-08 15:40:00|94.62|93.52|94.51|93.41|94.67|93.57|94.48|93.38|145
1652024700000|2022-05-08 15:45:00|94.52|93.42|94.48|93.38|94.54|93.44|94.3|93.2|92
1652025000000|2022-05-08 15:50:00|94.47|93.37|94.18|93.08|94.52|93.42|93.98|92.88|224
1652025300000|2022-05-08 15:55:00|94.17|93.07|93.98|92.88|94.31|93.21|93.97|92.87|207
1652025600000|2022-05-08 16:00:00|93.97|92.87|94.11|93.01|94.35|93.25|93.96|92.86|220
1652025900000|2022-05-08 16:05:00|94.1|93|94.24|93.14|94.36|93.26|94.08|92.98|147
1652026200000|2022-05-08 16:10:00|94.23|93.13|94.18|93.08|94.3|93.2|94.08|92.98|105
1652026500000|2022-05-08 16:15:00|94.17|93.07|94.21|93.11|94.3|93.2|94.16|93.06|68
1652026800000|2022-05-08 16:20:00|94.22|93.12|94.04|92.94|94.22|93.12|93.99|92.89|136
1652027100000|2022-05-08 16:25:00|94.05|92.95|94.42|93.32|94.5|93.4|94.05|92.95|135
1652027400000|2022-05-08 16:30:00|94.43|93.33|94.43|93.33|94.68|93.58|94.42|93.32|119
1652027700000|2022-05-08 16:35:00|94.44|93.34|94.53|93.43|94.6|93.5|94.42|93.32|123
1652028000000|2022-05-08 16:40:00|94.54|93.44|94.49|93.39|94.54|93.44|94.39|93.29|78
1652028300000|2022-05-08 16:45:00|94.48|93.38|94.41|93.31|94.56|93.46|94.32|93.22|121
1652028600000|2022-05-08 16:50:00|94.42|93.32|94.22|93.12|94.44|93.34|94.19|93.09|117
1652028900000|2022-05-08 16:55:00|94.21|93.11|94.09|92.99|94.22|93.12|94.08|92.98|90
1652029200000|2022-05-08 17:00:00|94.1|93|93.01|91.91|94.12|93.02|92.72|91.62|466
1652029500000|2022-05-08 17:05:00|93|91.9|92.5|91.4|93.18|92.08|92.19|91.09|609
1652029800000|2022-05-08 17:10:00|92.49|91.39|93.09|91.99|93.4|92.3|92.32|91.22|571
1652030100000|2022-05-08 17:15:00|93.08|91.98|92.88|91.78|93.4|92.3|92.83|91.73|312
1652030400000|2022-05-08 17:20:00|92.87|91.77|92.68|91.58|92.93|91.83|92.5|91.4|267
1652030700000|2022-05-08 17:25:00|92.67|91.57|92.72|91.62|92.79|91.69|92.49|91.39|344
1652031000000|2022-05-08 17:30:00|92.73|91.63|92.37|91.27|92.73|91.63|92.33|91.23|270
1652031300000|2022-05-08 17:35:00|92.38|91.28|92.29|91.19|92.69|91.59|92.12|91.02|273
1652031600000|2022-05-08 17:40:00|92.3|91.2|92.51|91.41|92.51|91.41|92.1|91|207
1652031900000|2022-05-08 17:45:00|92.52|91.42|92.87|91.77|92.92|91.82|92.39|91.29|195
1652032200000|2022-05-08 17:50:00|92.88|91.78|93.58|92.48|93.58|92.48|92.87|91.77|221
1652032500000|2022-05-08 17:55:00|93.57|92.47|93.89|92.79|93.89|92.79|93.52|92.42|225
1652032800000|2022-05-08 18:00:00|93.88|92.78|93.63|92.53|94.08|92.98|93.62|92.52|237
1652033100000|2022-05-08 18:05:00|93.65|92.55|93.6|92.5|93.79|92.69|93.58|92.48|138
1652033400000|2022-05-08 18:10:00|93.61|92.51|93.58|92.48|93.61|92.51|93.3|92.2|211
1652033700000|2022-05-08 18:15:00|93.57|92.47|93.77|92.67|93.81|92.71|93.41|92.31|209
1652034000000|2022-05-08 18:20:00|93.78|92.68|94.66|93.56|94.67|93.57|93.77|92.67|337
1652034300000|2022-05-08 18:25:00|94.67|93.57|94.34|93.24|94.7|93.6|94.17|93.07|211
1652034600000|2022-05-08 18:30:00|94.33|93.23|95|93.9|95|93.9|94.25|93.15|260
1652034900000|2022-05-08 18:35:00|94.99|93.89|95.25|94.15|95.48|94.38|94.99|93.89|359
1652035200000|2022-05-08 18:40:00|95.26|94.16|95.48|94.38|95.48|94.38|95.08|93.98|257
1652035500000|2022-05-08 18:45:00|95.5|94.4|95.18|94.08|95.62|94.52|95.07|93.97|280
1652035800000|2022-05-08 18:50:00|95.17|94.07|95.1|94|95.19|94.09|94.92|93.82|170
1652036100000|2022-05-08 18:55:00|95.12|94.02|95.08|93.98|95.13|94.03|94.92|93.82|117
1652036400000|2022-05-08 19:00:00|95.07|93.97|95|93.9|95.17|94.07|94.82|93.72|158
1652036700000|2022-05-08 19:05:00|95.01|93.91|95.16|94.06|95.22|94.12|94.99|93.89|137
1652037000000|2022-05-08 19:10:00|95.15|94.05|95.26|94.16|95.46|94.36|95.1|94|152
1652037300000|2022-05-08 19:15:00|95.27|94.17|95.68|94.58|95.79|94.69|95.26|94.16|199
1652037600000|2022-05-08 19:20:00|95.69|94.59|95.66|94.56|95.73|94.63|95.4|94.3|175
1652037900000|2022-05-08 19:25:00|95.67|94.57|95.79|94.69|95.79|94.69|95.6|94.5|113
1652038200000|2022-05-08 19:30:00|95.78|94.68|96.41|94.31|96.51|94.86|95.78|94.27|146
1652038500000|2022-05-08 19:35:00|96.4|94.3|96.38|94.28|96.41|94.31|96.28|94.18|125
1652038800000|2022-05-08 19:40:00|96.39|94.29|96.37|94.27|96.47|94.37|96.25|94.15|162
1652039100000|2022-05-08 19:45:00|96.38|94.28|96.46|94.36|96.5|94.4|96.35|94.25|129
1652039400000|2022-05-08 19:50:00|96.45|94.35|96.54|94.44|96.54|94.44|96.37|94.27|102
1652039700000|2022-05-08 19:55:00|96.55|94.45|96.58|94.48|96.68|94.58|96.51|94.41|109
1652040000000|2022-05-08 20:00:00|96.57|94.47|96.59|94.49|96.69|94.59|96.56|94.46|141
1652040300000|2022-05-08 20:05:00|96.58|94.48|96.7|94.6|96.78|94.68|96.39|94.29|146
1652040600000|2022-05-08 20:10:00|96.69|94.59|96.6|94.5|96.71|94.61|96.52|94.42|129
1652040900000|2022-05-08 20:15:00|96.61|94.51|96.53|94.43|96.61|94.51|96.47|94.37|88
1652041200000|2022-05-08 20:20:00|96.52|94.42|96.41|94.31|96.58|94.48|96.39|94.29|107
1652041500000|2022-05-08 20:25:00|96.4|94.3|96.2|94.1|96.41|94.31|96.11|94.01|155
1652041800000|2022-05-08 20:30:00|96.22|94.12|96.22|94.12|96.31|94.21|96.1|94|164
1652042100000|2022-05-08 20:35:00|96.21|94.11|96.21|94.11|96.29|94.19|96.18|94.08|71
1652042400000|2022-05-08 20:40:00|96.22|94.12|95.91|93.81|96.28|94.18|95.79|93.69|172
1652042700000|2022-05-08 20:45:00|95.9|93.8|95.96|93.86|96.09|93.99|95.81|93.71|168
1652043000000|2022-05-08 20:50:00|95.95|93.85|95.97|93.87|96.07|93.97|95.95|93.85|89
1652043300000|2022-05-08 20:55:00|95.96|93.86|96.01|93.91|96.21|94.11|95.89|93.79|188
1652043600000|2022-05-08 21:00:00|96.02|93.92|95.76|94.66|96.28|94.69|95.7|93.91|146
1652043900000|2022-05-08 21:05:00|95.75|94.65|95.67|94.57|95.78|94.68|95.63|94.53|125
1652044200000|2022-05-08 21:10:00|95.66|94.56|95.68|94.58|95.75|94.65|95.65|94.55|104
1652044500000|2022-05-08 21:15:00|95.67|94.57|95.84|94.74|95.86|94.76|95.65|94.55|266
1652044800000|2022-05-08 21:20:00|95.83|94.73|95.84|94.74|95.87|94.77|95.77|94.67|133
1652045100000|2022-05-08 21:25:00|95.83|94.73|95.85|94.75|95.89|94.79|95.76|94.66|162
1652045400000|2022-05-08 21:30:00|95.84|94.74|95.85|94.75|95.86|94.76|95.81|94.71|144
1652045700000|2022-05-08 21:35:00|95.84|94.74|95.88|94.78|95.89|94.79|95.8|94.7|108
1652046000000|2022-05-08 21:40:00|95.87|94.77|95.99|94.89|96.02|94.92|95.87|94.77|147
1652046300000|2022-05-08 21:45:00|95.98|94.88|95.99|94.89|96.02|94.92|95.97|94.87|322
1652046600000|2022-05-08 21:50:00|95.97|94.87|95.99|94.89|96.01|94.91|95.96|94.86|180
1652046900000|2022-05-08 21:55:00|95.98|94.88|95.98|94.88|96|94.9|95.97|94.87|228
1652047200000|2022-05-08 22:00:00|95.97|94.87|95.34|94.24|96.01|94.91|95|93.9|507
1652047500000|2022-05-08 22:05:00|95.32|94.22|95.27|94.17|95.37|94.27|95.02|93.92|403
1652047800000|2022-05-08 22:10:00|95.29|94.19|95.08|93.98|95.31|94.21|95.05|93.95|204
1652048100000|2022-05-08 22:15:00|95.07|93.97|95.04|93.94|95.26|94.16|94.97|93.87|284
1652048400000|2022-05-08 22:20:00|95.01|93.91|95.12|94.02|95.14|94.04|94.96|93.86|217
1652048700000|2022-05-08 22:25:00|95.13|94.03|95.01|93.91|95.17|94.07|95|93.9|234
1652049000000|2022-05-08 22:30:00|95|93.9|94.86|93.76|95.03|93.93|94.78|93.68|301
1652049300000|2022-05-08 22:35:00|94.87|93.77|94.83|93.73|95.01|93.91|94.81|93.71|214
1652049600000|2022-05-08 22:40:00|94.84|93.74|94.95|93.85|95.1|94|94.84|93.74|280
1652049900000|2022-05-08 22:45:00|94.96|93.86|95.09|93.99|95.12|94.02|94.94|93.84|158
1652050200000|2022-05-08 22:50:00|95.1|94|95.37|94.27|95.42|94.32|95.08|93.98|275
1652050500000|2022-05-08 22:55:00|95.35|94.25|95.23|94.13|95.41|94.31|95.21|94.11|157
1652050800000|2022-05-08 23:00:00|95.22|94.12|95.2|94.1|95.28|94.18|95.08|93.98|245
1652051100000|2022-05-08 23:05:00|95.21|94.11|95.08|93.98|95.3|94.2|94.98|93.88|211
1652051400000|2022-05-08 23:10:00|95.07|93.97|95.02|93.92|95.11|94.01|94.99|93.89|183
1652051700000|2022-05-08 23:15:00|95.07|93.97|94.85|93.75|95.07|93.97|94.78|93.68|184
1652052000000|2022-05-08 23:20:00|94.84|93.74|94.93|93.83|95.06|93.96|94.79|93.69|228
1652052300000|2022-05-08 23:25:00|94.92|93.82|94.66|93.56|95|93.9|94.65|93.55|215
1652052600000|2022-05-08 23:30:00|94.64|93.54|94.34|93.24|94.65|93.55|94.23|93.13|492
1652052900000|2022-05-08 23:35:00|94.33|93.23|94.49|93.39|94.54|93.44|94.33|93.23|203
1652053200000|2022-05-08 23:40:00|94.51|93.41|94.56|93.46|94.56|93.46|94.43|93.33|222
1652053500000|2022-05-08 23:45:00|94.55|93.45|94.41|93.31|94.59|93.49|94.41|93.31|244
1652053800000|2022-05-08 23:50:00|94.4|93.3|94.16|93.06|94.43|93.33|94.1|93|186
1652054100000|2022-05-08 23:55:00|94.17|93.07|94.43|93.33|94.62|93.52|94.13|93.03|305
1652054400000|2022-05-09 00:00:00|94.44|93.34|94.49|93.39|94.62|93.52|94.29|93.19|284
1652054700000|2022-05-09 00:05:00|94.5|93.4|94.64|93.54|94.68|93.58|94.5|93.4|202
1652055000000|2022-05-09 00:10:00|94.63|93.53|94.74|93.64|94.96|93.86|94.62|93.52|272
1652055300000|2022-05-09 00:15:00|94.75|93.65|94.6|93.5|94.8|93.7|94.6|93.5|169
1652055600000|2022-05-09 00:20:00|94.61|93.51|94.89|93.79|94.93|93.83|94.59|93.49|261
1652055900000|2022-05-09 00:25:00|94.88|93.78|94.86|93.76|94.91|93.81|94.76|93.66|181
1652056200000|2022-05-09 00:30:00|94.85|93.75|95.17|94.07|95.2|94.1|94.8|93.7|277
1652056500000|2022-05-09 00:35:00|95.16|94.06|95.34|94.24|95.34|94.24|95.09|93.99|277
1652056800000|2022-05-09 00:40:00|95.33|94.23|95.41|94.31|95.42|94.32|95.2|94.1|292
1652057100000|2022-05-09 00:45:00|95.42|94.32|95.36|94.26|95.5|94.4|95.18|94.08|253
1652057400000|2022-05-09 00:50:00|95.34|94.24|95.26|94.16|95.38|94.28|95.19|94.09|202
1652057700000|2022-05-09 00:55:00|95.27|94.17|94.99|93.89|95.27|94.17|94.96|93.86|205
1652058000000|2022-05-09 01:00:00|94.98|93.88|94.86|93.76|95.08|93.98|94.83|93.73|304
1652058300000|2022-05-09 01:05:00|94.87|93.77|94.91|93.81|95.1|94|94.83|93.73|223
1652058600000|2022-05-09 01:10:00|94.89|93.79|94.77|93.67|94.92|93.82|94.74|93.64|172
1652058900000|2022-05-09 01:15:00|94.79|93.69|95.08|93.98|95.17|94.07|94.78|93.68|192
1652059200000|2022-05-09 01:20:00|95.09|93.99|95.05|93.95|95.21|94.11|95.05|93.95|221
1652059500000|2022-05-09 01:25:00|95.03|93.93|95.07|93.97|95.12|94.02|94.99|93.89|217
1652059800000|2022-05-09 01:30:00|95.06|93.96|95.29|94.19|95.36|94.26|94.97|93.87|203
1652060100000|2022-05-09 01:35:00|95.28|94.18|94.67|93.57|95.3|94.2|94.62|93.52|256
1652060400000|2022-05-09 01:40:00|94.68|93.58|94.81|93.71|94.87|93.77|94.67|93.57|249
1652060700000|2022-05-09 01:45:00|94.8|93.7|94.66|93.56|94.88|93.78|94.55|93.45|255
1652061000000|2022-05-09 01:50:00|94.65|93.55|94.63|93.53|94.74|93.64|94.51|93.41|244
1652061300000|2022-05-09 01:55:00|94.62|93.52|94.58|93.48|94.74|93.64|94.56|93.46|231
1652061600000|2022-05-09 02:00:00|94.59|93.49|94.21|93.11|94.67|93.57|94.15|93.05|289
1652061900000|2022-05-09 02:05:00|94.2|93.1|94.09|92.99|94.43|93.33|94.03|92.93|380
1652062200000|2022-05-09 02:10:00|94.08|92.98|94.26|93.16|94.26|93.16|93.98|92.88|352
1652062500000|2022-05-09 02:15:00|94.25|93.15|93.9|92.8|94.27|93.17|93.9|92.8|232
1652062800000|2022-05-09 02:20:00|93.91|92.81|93.75|92.65|94|92.9|93.63|92.53|289
1652063100000|2022-05-09 02:25:00|93.78|92.68|92.43|91.33|93.8|92.7|92.31|91.21|649
1652063400000|2022-05-09 02:30:00|92.42|91.32|92.73|91.63|92.87|91.77|92.22|91.12|631
1652063700000|2022-05-09 02:35:00|92.74|91.64|92.03|90.93|92.79|91.69|91.67|90.57|663
1652064000000|2022-05-09 02:40:00|91.99|90.89|91.95|90.85|92.25|91.15|91.86|90.76|666
1652064300000|2022-05-09 02:45:00|92|90.9|91.76|90.66|92.19|91.09|91.74|90.64|548
1652064600000|2022-05-09 02:50:00|91.8|90.7|91.59|90.49|91.91|90.81|91.27|90.17|671
1652064900000|2022-05-09 02:55:00|91.58|90.48|91.71|90.61|91.9|90.8|91.19|90.09|720
1652065200000|2022-05-09 03:00:00|91.69|90.59|91.76|90.66|91.81|90.71|91.57|90.47|452
1652065500000|2022-05-09 03:05:00|91.75|90.65|92.39|91.29|92.44|91.34|91.68|90.58|489
1652065800000|2022-05-09 03:10:00|92.38|91.28|92.33|91.23|92.66|91.56|92.23|91.13|452
1652066100000|2022-05-09 03:15:00|92.34|91.24|92.57|91.47|92.81|91.71|92.33|91.23|512
1652066400000|2022-05-09 03:20:00|92.58|91.48|92.84|91.74|92.9|91.8|92.34|91.24|546
1652066700000|2022-05-09 03:25:00|92.8|91.7|92.52|91.42|92.9|91.8|92.46|91.36|341
1652067000000|2022-05-09 03:30:00|92.51|91.41|92.79|91.69|92.82|91.72|92.49|91.39|326
1652067300000|2022-05-09 03:35:00|92.78|91.68|92.6|91.5|92.9|91.8|92.56|91.46|288
1652067600000|2022-05-09 03:40:00|92.56|91.46|92.43|91.33|92.6|91.5|92.33|91.23|242
1652067900000|2022-05-09 03:45:00|92.42|91.32|92.35|91.25|92.48|91.38|92.3|91.2|225
1652068200000|2022-05-09 03:50:00|92.36|91.26|92.42|91.32|92.58|91.48|92.29|91.19|218
1652068500000|2022-05-09 03:55:00|92.41|91.31|92.19|91.09|92.43|91.33|92.17|91.07|183
1652068800000|2022-05-09 04:00:00|92.18|91.08|92.23|91.13|92.31|91.21|92.17|91.07|273
1652069100000|2022-05-09 04:05:00|92.22|91.12|92.57|91.47|92.7|91.6|92.2|91.1|343
1652069400000|2022-05-09 04:10:00|92.56|91.46|92.86|91.76|92.86|91.76|92.54|91.44|245
1652069700000|2022-05-09 04:15:00|92.87|91.77|92.91|91.81|93.05|91.95|92.78|91.68|258
1652070000000|2022-05-09 04:20:00|92.94|91.84|92.82|91.72|92.97|91.87|92.75|91.65|206
1652070300000|2022-05-09 04:25:00|92.81|91.71|92.83|91.73|93|91.9|92.78|91.68|195
1652070600000|2022-05-09 04:30:00|92.82|91.72|92.69|91.59|92.9|91.8|92.69|91.59|143
1652070900000|2022-05-09 04:35:00|92.68|91.58|92.71|91.61|92.76|91.66|92.62|91.52|147
1652071200000|2022-05-09 04:40:00|92.69|91.59|92.69|91.59|92.73|91.63|92.59|91.49|161
1652071500000|2022-05-09 04:45:00|92.7|91.6|92.58|91.48|92.79|91.69|92.58|91.48|192
1652071800000|2022-05-09 04:50:00|92.57|91.47|92.44|91.34|92.62|91.52|92.43|91.33|237
1652072100000|2022-05-09 04:55:00|92.46|91.36|92.43|91.33|92.52|91.42|92.4|91.3|150
1652072400000|2022-05-09 05:00:00|92.42|91.32|92.43|91.33|92.67|91.57|92.4|91.3|199
1652072700000|2022-05-09 05:05:00|92.42|91.32|92.55|91.45|92.58|91.48|92.28|91.18|218
1652073000000|2022-05-09 05:10:00|92.56|91.46|92.29|91.19|92.56|91.46|92.18|91.08|197
1652073300000|2022-05-09 05:15:00|92.28|91.18|92.55|91.45|92.59|91.49|92.19|91.09|223
1652073600000|2022-05-09 05:20:00|92.53|91.43|92.18|91.08|92.53|91.43|92.09|90.99|251
1652073900000|2022-05-09 05:25:00|92.19|91.09|92.24|91.14|92.3|91.2|92.18|91.08|198
1652074200000|2022-05-09 05:30:00|92.25|91.15|91.89|90.79|92.26|91.16|91.82|90.72|315
1652074500000|2022-05-09 05:35:00|91.9|90.8|91.87|90.77|91.91|90.81|91.78|90.68|207
1652074800000|2022-05-09 05:40:00|91.88|90.78|91.86|90.76|91.99|90.89|91.79|90.69|209
1652075100000|2022-05-09 05:45:00|91.87|90.77|91.58|90.48|91.98|90.88|91.54|90.44|232
1652075400000|2022-05-09 05:50:00|91.59|90.49|91.65|90.55|91.73|90.63|91.55|90.45|281
1652075700000|2022-05-09 05:55:00|91.66|90.56|91.65|90.55|91.73|90.63|91.55|90.45|266
1652076000000|2022-05-09 06:00:00|91.64|90.54|91.97|90.87|92.13|91.03|91.63|90.53|316
1652076300000|2022-05-09 06:05:00|91.96|90.86|91.52|90.42|92.04|90.94|91.42|90.32|370
1652076600000|2022-05-09 06:10:00|91.53|90.43|91.37|90.27|91.58|90.48|90.99|89.89|618
1652076900000|2022-05-09 06:15:00|91.38|90.28|91.52|90.42|91.56|90.46|91.22|90.12|452
1652077200000|2022-05-09 06:20:00|91.53|90.43|91.47|90.37|91.55|90.45|91.31|90.21|325
1652077500000|2022-05-09 06:25:00|91.5|90.4|91.47|90.37|91.6|90.5|91.33|90.23|279
1652077800000|2022-05-09 06:30:00|91.46|90.36|91.79|90.69|91.99|90.89|91.43|90.33|308
1652078100000|2022-05-09 06:35:00|91.78|90.68|91.64|90.54|91.84|90.74|91.57|90.47|323
1652078400000|2022-05-09 06:40:00|91.63|90.53|91.59|90.49|91.68|90.58|91.34|90.24|297
1652078700000|2022-05-09 06:45:00|91.6|90.5|91.77|90.67|91.88|90.78|91.54|90.44|259
1652079000000|2022-05-09 06:50:00|91.78|90.68|91.97|90.87|92.01|90.91|91.76|90.66|221
1652079300000|2022-05-09 06:55:00|91.98|90.88|91.83|90.73|91.99|90.89|91.72|90.62|203
1652079600000|2022-05-09 07:00:00|91.84|90.74|92.13|91.03|92.26|91.16|91.69|90.59|319
1652079900000|2022-05-09 07:05:00|92.14|91.04|92.1|91|92.2|91.1|91.99|90.89|273
1652080200000|2022-05-09 07:10:00|92.09|90.99|92.15|91.05|92.35|91.25|92.08|90.98|263
1652080500000|2022-05-09 07:15:00|92.16|91.06|91.92|90.82|92.2|91.1|91.83|90.73|269
1652080800000|2022-05-09 07:20:00|91.89|90.79|91.55|90.45|91.9|90.8|91.52|90.42|249
1652081100000|2022-05-09 07:25:00|91.57|90.47|91.49|90.39|91.73|90.63|91.45|90.35|303
1652081400000|2022-05-09 07:30:00|91.47|90.37|91.64|90.54|91.78|90.68|91.29|90.19|336
1652081700000|2022-05-09 07:35:00|91.63|90.53|91.75|90.65|91.8|90.7|91.44|90.34|284
1652082000000|2022-05-09 07:40:00|91.76|90.66|91.71|90.61|91.8|90.7|91.63|90.53|233
1652082300000|2022-05-09 07:45:00|91.72|90.62|91.58|90.48|91.91|90.81|91.53|90.43|256
1652082600000|2022-05-09 07:50:00|91.57|90.47|91.55|90.45|91.95|90.85|91.53|90.43|290
1652082900000|2022-05-09 07:55:00|91.54|90.44|91.48|90.38|91.6|90.5|91.44|90.34|234
1652083200000|2022-05-09 08:00:00|91.49|90.39|91.45|90.35|91.59|90.49|91.37|90.27|253
1652083500000|2022-05-09 08:05:00|91.44|90.34|91.47|90.37|91.48|90.38|91.3|90.2|244
1652083800000|2022-05-09 08:10:00|91.46|90.36|91.49|90.39|91.54|90.44|91.4|90.3|236
1652084100000|2022-05-09 08:15:00|91.5|90.4|91.28|90.18|91.61|90.51|91.21|90.11|391
1652084400000|2022-05-09 08:20:00|91.29|90.19|90.65|89.55|91.3|90.2|90.55|89.45|341
1652084700000|2022-05-09 08:25:00|90.67|89.57|91.02|89.92|91.05|89.95|90.65|89.55|535
1652085000000|2022-05-09 08:30:00|91.03|89.93|90.8|89.7|91.1|90|90.6|89.5|562
1652085300000|2022-05-09 08:35:00|90.79|89.69|91.09|89.99|91.13|90.03|90.66|89.56|394
1652085600000|2022-05-09 08:40:00|91.1|90|90.91|89.81|91.22|90.12|90.69|89.59|348
1652085900000|2022-05-09 08:45:00|90.92|89.82|90.94|89.84|91.03|89.93|90.63|89.53|279
1652086200000|2022-05-09 08:50:00|90.93|89.83|91.46|90.36|91.46|90.36|90.93|89.83|377
1652086500000|2022-05-09 08:55:00|91.47|90.37|91.66|90.56|91.78|90.68|91.29|90.19|460
1652086800000|2022-05-09 09:00:00|91.65|90.55|91.66|90.56|91.7|90.6|91.54|90.44|196
1652087100000|2022-05-09 09:05:00|91.65|90.55|91.74|90.64|91.82|90.72|91.62|90.52|196
1652087400000|2022-05-09 09:10:00|91.77|90.67|92.13|91.03|92.3|91.2|91.72|90.62|279
1652087700000|2022-05-09 09:15:00|92.14|91.04|91.64|90.54|92.18|91.08|91.61|90.51|278
1652088000000|2022-05-09 09:20:00|91.63|90.53|91.66|90.56|91.76|90.66|91.62|90.52|161
1652088300000|2022-05-09 09:25:00|91.68|90.58|91.5|90.4|91.68|90.58|91.44|90.34|220
1652088600000|2022-05-09 09:30:00|91.49|90.39|91.3|90.2|91.58|90.48|91.29|90.19|325
1652088900000|2022-05-09 09:35:00|91.32|90.22|91.29|90.19|91.5|90.4|91.12|90.02|295
1652089200000|2022-05-09 09:40:00|91.28|90.18|91.29|90.19|91.33|90.23|91.11|90.01|235
1652089500000|2022-05-09 09:45:00|91.3|90.2|91.14|90.04|91.35|90.25|91.14|90.04|220
1652089800000|2022-05-09 09:50:00|91.13|90.03|91.23|90.13|91.42|90.32|91.11|90.01|312
1652090100000|2022-05-09 09:55:00|91.24|90.14|91.18|90.08|91.29|90.19|91.12|90.02|264
1652090400000|2022-05-09 10:00:00|91.16|90.06|91.19|90.09|91.22|90.12|90.95|89.85|252
1652090700000|2022-05-09 10:05:00|91.2|90.1|90.73|89.63|91.22|90.12|90.67|89.57|314
1652091000000|2022-05-09 10:10:00|90.74|89.64|90.71|89.61|90.89|89.79|90.68|89.58|264
1652091300000|2022-05-09 10:15:00|90.7|89.6|90.61|89.51|90.8|89.7|90.57|89.47|243
1652091600000|2022-05-09 10:20:00|90.6|89.5|90.27|89.17|90.86|89.76|90.18|89.08|431
1652091900000|2022-05-09 10:25:00|90.28|89.18|89.59|88.49|90.35|89.25|89.29|88.19|639
1652092200000|2022-05-09 10:30:00|89.6|88.5|88.55|87.45|89.76|88.66|88.39|87.29|656
1652092500000|2022-05-09 10:35:00|88.56|87.46|88.83|87.73|89.13|88.03|88.38|87.28|684
1652092800000|2022-05-09 10:40:00|88.85|87.75|88.01|86.91|89.04|87.94|87.57|86.47|676
1652093100000|2022-05-09 10:45:00|88.02|86.92|87.79|86.69|88.27|87.17|87|85.9|855
1652093400000|2022-05-09 10:50:00|87.74|86.64|87.43|86.33|88.29|87.19|87.39|86.29|788
1652093700000|2022-05-09 10:55:00|87.44|86.34|87.44|86.34|87.67|86.57|86.96|85.86|752
1652094000000|2022-05-09 11:00:00|87.45|86.35|88.54|87.44|88.54|87.44|87.44|86.34|710
1652094300000|2022-05-09 11:05:00|88.55|87.45|87.88|86.78|88.7|87.6|87.86|86.76|624
1652094600000|2022-05-09 11:10:00|87.87|86.77|88.1|87|88.16|87.06|87.84|86.74|431
1652094900000|2022-05-09 11:15:00|88.08|86.98|87.74|86.64|88.28|87.18|87.71|86.61|433
1652095200000|2022-05-09 11:20:00|87.73|86.63|87.59|86.49|87.73|86.63|87.02|85.92|499
1652095500000|2022-05-09 11:25:00|87.58|86.48|87.5|86.4|87.81|86.71|87.48|86.38|407
1652095800000|2022-05-09 11:30:00|87.49|86.39|87.62|86.52|87.64|86.54|87.28|86.18|348
1652096100000|2022-05-09 11:35:00|87.63|86.53|87.87|86.77|87.93|86.83|87.51|86.41|438
1652096400000|2022-05-09 11:40:00|87.86|86.76|87.85|86.75|87.96|86.86|87.71|86.61|370
1652096700000|2022-05-09 11:45:00|87.86|86.76|87.92|86.82|88.16|87.06|87.79|86.69|376
1652097000000|2022-05-09 11:50:00|87.91|86.81|88.5|87.4|88.58|87.48|87.89|86.79|379
1652097300000|2022-05-09 11:55:00|88.49|87.39|88.63|87.53|88.77|87.67|88.49|87.39|414
1652097600000|2022-05-09 12:00:00|88.62|87.52|88.24|87.14|88.62|87.52|88.2|87.1|366
1652097900000|2022-05-09 12:05:00|88.25|87.15|88.26|87.16|88.5|87.4|88.25|87.15|388
1652098200000|2022-05-09 12:10:00|88.25|87.15|87.97|86.87|88.27|87.17|87.84|86.74|348
1652098500000|2022-05-09 12:15:00|87.98|86.88|87.93|86.83|88.13|87.03|87.84|86.74|334
1652098800000|2022-05-09 12:20:00|87.92|86.82|88.66|87.56|88.7|87.6|87.9|86.8|383
1652099100000|2022-05-09 12:25:00|88.65|87.55|88.62|87.52|88.74|87.64|88.46|87.36|310
1652099400000|2022-05-09 12:30:00|88.61|87.51|88.53|87.43|88.73|87.63|88.39|87.29|415
1652099700000|2022-05-09 12:35:00|88.54|87.44|88.88|87.78|88.89|87.79|88.47|87.37|325
1652100000000|2022-05-09 12:40:00|88.89|87.79|89.03|87.93|89.26|88.16|88.88|87.78|367
1652100300000|2022-05-09 12:45:00|89.04|87.94|88.88|87.78|89.15|88.05|88.72|87.62|342
1652100600000|2022-05-09 12:50:00|88.87|87.77|88.52|87.42|88.94|87.84|88.52|87.42|354
1652100900000|2022-05-09 12:55:00|88.51|87.41|87.89|86.79|88.52|87.42|87.8|86.7|411
1652101200000|2022-05-09 13:00:00|87.9|86.8|88.16|87.06|88.19|87.09|87.74|86.64|440
1652101500000|2022-05-09 13:05:00|88.17|87.07|88.14|87.04|88.29|87.19|88.03|86.93|414
1652101800000|2022-05-09 13:10:00|88.15|87.05|88.41|87.31|88.41|87.31|88.01|86.91|344
1652102100000|2022-05-09 13:15:00|88.4|87.3|88.07|86.97|88.41|87.31|88.02|86.92|301
1652102400000|2022-05-09 13:20:00|88.06|86.96|88.08|86.98|88.08|86.98|87.77|86.67|327
1652102700000|2022-05-09 13:25:00|88.07|86.97|87.54|86.44|88.07|86.97|87.51|86.41|493
1652103000000|2022-05-09 13:30:00|87.53|86.43|88.6|87.5|88.76|87.66|87.52|86.42|849
1652103300000|2022-05-09 13:35:00|88.65|87.55|89.11|88.01|89.46|88.36|88.65|87.55|787
1652103600000|2022-05-09 13:40:00|89.12|88.02|88.8|87.7|89.18|88.08|88.54|87.44|729
1652103900000|2022-05-09 13:45:00|88.81|87.71|88.1|87|88.81|87.71|87.95|86.85|637
1652104200000|2022-05-09 13:50:00|88.11|87.01|88.91|87.81|88.94|87.84|87.99|86.89|657
1652104500000|2022-05-09 13:55:00|88.9|87.8|88.58|87.48|88.91|87.81|88.3|87.2|553
1652104800000|2022-05-09 14:00:00|88.59|87.49|88.49|87.39|88.8|87.7|88.2|87.1|651
1652105100000|2022-05-09 14:05:00|88.5|87.4|87.84|86.74|88.61|87.51|87.84|86.74|461
1652105400000|2022-05-09 14:10:00|87.85|86.75|88.41|87.31|88.58|87.48|87.81|86.71|460
1652105700000|2022-05-09 14:15:00|88.39|87.29|87.98|86.88|88.47|87.37|87.95|86.85|489
1652106000000|2022-05-09 14:20:00|87.97|86.87|87.43|86.33|88.03|86.93|87.43|86.33|413
1652106300000|2022-05-09 14:25:00|87.41|86.31|87.2|86.1|87.61|86.51|87.16|86.06|431
1652106600000|2022-05-09 14:30:00|87.19|86.09|87.3|86.2|87.42|86.32|86.88|85.78|563
1652106900000|2022-05-09 14:35:00|87.31|86.21|86.38|85.28|87.53|86.43|86.27|85.17|588
1652107200000|2022-05-09 14:40:00|86.39|85.29|86.85|85.75|87.05|85.95|86.23|85.13|803
1652107500000|2022-05-09 14:45:00|86.86|85.76|86.88|85.78|87.05|85.95|86.46|85.36|673
1652107800000|2022-05-09 14:50:00|86.85|85.75|86.54|85.44|86.9|85.8|86.39|85.29|600
1652108100000|2022-05-09 14:55:00|86.53|85.43|86.48|85.38|86.81|85.71|86.29|85.19|653
1652108400000|2022-05-09 15:00:00|86.47|85.37|86.79|85.69|86.81|85.71|86.29|85.19|650
1652108700000|2022-05-09 15:05:00|86.75|85.65|86.55|85.45|86.76|85.66|86.23|85.13|551
1652109000000|2022-05-09 15:10:00|86.54|85.44|86.36|85.26|86.74|85.64|86.23|85.13|483
1652109300000|2022-05-09 15:15:00|86.37|85.27|86.28|85.18|86.67|85.57|86.28|85.18|543
1652109600000|2022-05-09 15:20:00|86.27|85.17|85.54|84.44|86.37|85.27|85.35|84.25|566
1652109900000|2022-05-09 15:25:00|85.55|84.45|85.38|84.28|85.68|84.58|85.09|83.99|623
1652110200000|2022-05-09 15:30:00|85.36|84.26|84.87|83.77|85.39|84.29|84.18|83.08|757
1652110500000|2022-05-09 15:35:00|84.85|83.75|85.58|84.48|85.58|84.48|84.73|83.63|635
1652110800000|2022-05-09 15:40:00|85.59|84.49|85.02|83.92|85.7|84.6|84.87|83.77|586
1652111100000|2022-05-09 15:45:00|85.01|83.91|84.53|83.43|85.26|84.16|84.5|83.4|532
1652111400000|2022-05-09 15:50:00|84.54|83.44|85.09|83.99|85.23|84.13|84.5|83.4|533
1652111700000|2022-05-09 15:55:00|85.11|84.01|85.03|83.93|85.29|84.19|84.82|83.72|524
1652112000000|2022-05-09 16:00:00|85.02|83.92|84.54|83.44|85.05|83.95|84.37|83.27|560
1652112300000|2022-05-09 16:05:00|84.55|83.45|84.85|83.75|85.51|84.41|84.47|83.37|628
1652112600000|2022-05-09 16:10:00|84.86|83.76|85.31|84.21|85.45|84.35|84.82|83.72|524
1652112900000|2022-05-09 16:15:00|85.32|84.22|85.41|84.31|85.79|84.69|85.27|84.17|592
1652113200000|2022-05-09 16:20:00|85.43|84.33|85.29|84.19|85.55|84.45|85.07|83.97|484
1652113500000|2022-05-09 16:25:00|85.3|84.2|85|83.9|85.38|84.28|84.81|83.71|462
1652113800000|2022-05-09 16:30:00|84.98|83.88|84.94|83.84|85.27|84.17|84.78|83.68|576
1652114100000|2022-05-09 16:35:00|84.92|83.82|83.86|82.76|84.94|83.84|83.8|82.7|568
1652114400000|2022-05-09 16:40:00|83.84|82.74|82.71|81.61|84.29|83.19|82.6|81.5|701
1652114700000|2022-05-09 16:45:00|82.7|81.6|82.75|81.65|83.33|82.23|82.55|81.45|738
1652115000000|2022-05-09 16:50:00|82.76|81.66|82.01|80.91|82.8|81.7|81.42|80.32|832
1652115300000|2022-05-09 16:55:00|82|80.9|82.49|81.39|82.89|81.79|81.95|80.85|778
1652115600000|2022-05-09 17:00:00|82.47|81.37|81.65|80.55|82.61|81.51|81.62|80.52|812
1652115900000|2022-05-09 17:05:00|81.66|80.56|81.95|80.85|82.06|80.96|80.59|79.49|890
1652116200000|2022-05-09 17:10:00|81.99|80.89|82.03|80.93|82.5|81.4|81.78|80.68|814
1652116500000|2022-05-09 17:15:00|82.02|80.92|83.37|82.27|83.49|82.39|81.91|80.81|715
1652116800000|2022-05-09 17:20:00|83.38|82.28|83.66|82.56|84.17|83.07|83.08|81.98|753
1652117100000|2022-05-09 17:25:00|83.67|82.57|83.68|82.58|84.02|82.92|83.52|82.42|644
1652117400000|2022-05-09 17:30:00|83.67|82.57|83.69|82.59|84.1|83|83.61|82.51|654
1652117700000|2022-05-09 17:35:00|83.68|82.58|83.84|82.74|83.89|82.79|83.42|82.32|590
1652118000000|2022-05-09 17:40:00|83.83|82.73|83.98|82.88|84.18|83.08|83.71|82.61|556
1652118300000|2022-05-09 17:45:00|84|82.9|83.49|82.39|84.02|82.92|83.43|82.33|486
1652118600000|2022-05-09 17:50:00|83.48|82.38|82.94|81.84|83.57|82.47|82.45|81.35|591
1652118900000|2022-05-09 17:55:00|82.91|81.81|82.58|81.48|83.31|82.21|82.51|81.41|541
1652119200000|2022-05-09 18:00:00|82.53|81.43|82.49|81.39|83.1|82|82.23|81.13|484
1652119500000|2022-05-09 18:05:00|82.5|81.4|82.28|81.18|82.86|81.76|82.11|81.01|640
1652119800000|2022-05-09 18:10:00|82.27|81.17|82|80.9|82.29|81.19|81.94|80.84|663
1652120100000|2022-05-09 18:15:00|81.99|80.89|82.61|81.51|82.77|81.67|81.99|80.89|670
1652120400000|2022-05-09 18:20:00|82.63|81.53|81.78|80.68|82.63|81.53|81.02|79.92|758
1652120700000|2022-05-09 18:25:00|81.8|80.7|81.51|80.41|82.17|81.07|81.39|80.29|791
1652121000000|2022-05-09 18:30:00|81.49|80.39|81.56|80.46|81.71|80.61|80.5|79.4|801
1652121300000|2022-05-09 18:35:00|81.58|80.48|80.5|79.4|81.6|80.5|80.47|79.37|811
1652121600000|2022-05-09 18:40:00|80.38|79.28|78.4|77.3|80.41|79.31|77.77|76.67|860
1652121900000|2022-05-09 18:45:00|78.38|77.28|80.21|79.11|80.66|79.56|78.31|77.21|857
1652122200000|2022-05-09 18:50:00|80.24|79.14|79.98|78.88|80.74|79.64|79.62|78.52|791
1652122500000|2022-05-09 18:55:00|80|78.9|79.8|78.7|80.62|79.52|79.63|78.53|740
1652122800000|2022-05-09 19:00:00|79.81|78.71|79.21|78.11|80.39|79.29|79.12|78.02|812
1652123100000|2022-05-09 19:05:00|79.2|78.1|79.49|78.39|79.9|78.8|78.98|77.88|759
1652123400000|2022-05-09 19:10:00|79.47|78.37|80.66|79.56|80.7|79.6|79.47|78.37|745
1652123700000|2022-05-09 19:15:00|80.65|79.55|80.55|79.45|81.02|79.92|80.33|79.23|718
1652124000000|2022-05-09 19:20:00|80.54|79.44|79.98|78.88|80.56|79.46|79.79|78.69|695
1652124300000|2022-05-09 19:25:00|80|78.9|79.7|78.6|80.32|79.22|79.42|78.32|628
1652124600000|2022-05-09 19:30:00|79.72|78.62|79.36|78.26|80.08|78.98|79.22|78.12|701
1652124900000|2022-05-09 19:35:00|79.37|78.27|80.16|79.06|80.27|79.17|79.12|78.02|682
1652125200000|2022-05-09 19:40:00|80.15|79.05|79.2|78.1|80.22|79.12|78.95|77.85|672
1652125500000|2022-05-09 19:45:00|79.21|78.11|78.73|77.63|79.32|78.22|78.6|77.5|623
1652125800000|2022-05-09 19:50:00|78.74|77.64|79.17|78.07|79.47|78.37|78.35|77.25|693
1652126100000|2022-05-09 19:55:00|79.2|78.1|80.55|79.45|80.87|79.77|79.18|78.08|802
1652126400000|2022-05-09 20:00:00|80.54|79.44|81.48|80.38|81.65|80.55|80.43|79.33|709
1652126700000|2022-05-09 20:05:00|81.5|80.4|82|80.9|82.08|80.98|81.17|80.07|690
1652127000000|2022-05-09 20:10:00|81.99|80.89|82.9|81.8|82.97|81.87|81.91|80.81|698
1652127300000|2022-05-09 20:15:00|82.89|81.79|81.71|80.61|82.89|81.79|81.68|80.58|680
1652127600000|2022-05-09 20:20:00|81.72|80.62|81.81|80.71|82.02|80.92|81.4|80.3|605
1652127900000|2022-05-09 20:25:00|81.82|80.72|81.51|80.41|82.24|81.14|81.5|80.4|495
1652128200000|2022-05-09 20:30:00|81.54|80.44|81.47|80.37|81.81|80.71|81.04|79.94|560
1652128500000|2022-05-09 20:35:00|81.48|80.38|80.7|79.6|81.54|80.44|80.62|79.52|581
1652128800000|2022-05-09 20:40:00|80.69|79.59|80.49|79.39|80.97|79.87|80.33|79.23|628
1652129100000|2022-05-09 20:45:00|80.5|79.4|81.06|79.96|81.15|80.05|80.34|79.24|665
1652129400000|2022-05-09 20:50:00|81.05|79.95|81.71|80.61|81.78|80.68|80.83|79.73|619
1652129700000|2022-05-09 20:55:00|81.7|80.6|81.06|79.96|81.71|80.61|80.94|79.84|607
1652130000000|2022-05-09 21:00:00|81.07|79.97|80.88|79.78|81.49|80.39|80.8|79.7|477
1652130300000|2022-05-09 21:05:00|80.87|79.77|81.82|80.72|81.91|80.81|80.82|79.72|408
1652130600000|2022-05-09 21:10:00|81.81|80.71|81.68|80.58|81.87|80.77|81.39|80.29|555
1652130900000|2022-05-09 21:15:00|81.69|80.59|81.28|80.18|81.76|80.66|81.26|80.16|415
1652131200000|2022-05-09 21:20:00|81.29|80.19|81.46|80.36|81.53|80.43|81.2|80.1|379
1652131500000|2022-05-09 21:25:00|81.44|80.34|81.24|80.14|81.49|80.39|81.23|80.13|264
1652131800000|2022-05-09 21:30:00|81.23|80.13|81.13|80.03|81.25|80.15|81.01|79.91|231
1652132100000|2022-05-09 21:35:00|81.14|80.04|81.07|79.97|81.19|80.09|81.07|79.97|255
1652132400000|2022-05-09 21:40:00|81.06|79.96|81.56|80.46|81.69|80.59|80.84|79.74|434
1652132700000|2022-05-09 21:45:00|81.57|80.47|81.54|80.44|81.69|80.59|81.35|80.25|297
1652133000000|2022-05-09 21:50:00|81.55|80.45|80.57|79.47|81.57|80.47|80.57|79.47|388
1652133300000|2022-05-09 21:55:00|80.56|79.46|80|78.9|80.65|79.55|79.88|78.78|637
1652133600000|2022-05-09 22:00:00|80.01|78.91|79.92|78.82|80.33|79.23|79.58|78.48|651
1652133900000|2022-05-09 22:05:00|79.91|78.81|80.21|79.11|80.66|79.56|79.91|78.81|706
1652134200000|2022-05-09 22:10:00|80.2|79.1|80.51|79.41|80.9|79.8|79.99|78.89|614
1652134500000|2022-05-09 22:15:00|80.52|79.42|80.75|79.65|80.97|79.87|80.36|79.26|533
1652134800000|2022-05-09 22:20:00|80.74|79.64|80.59|79.49|80.86|79.76|80.23|79.13|457
1652135100000|2022-05-09 22:25:00|80.58|79.48|80.45|79.35|80.6|79.5|80.17|79.07|437
1652135400000|2022-05-09 22:30:00|80.46|79.36|81.13|80.03|81.17|80.07|80.46|79.36|494
1652135700000|2022-05-09 22:35:00|81.12|80.02|80.95|79.85|81.25|80.15|80.89|79.79|390
1652136000000|2022-05-09 22:40:00|80.96|79.86|80.87|79.77|81.21|80.11|80.7|79.6|382
1652136300000|2022-05-09 22:45:00|80.88|79.78|81.11|80.01|81.21|80.11|80.62|79.52|458
1652136600000|2022-05-09 22:50:00|81.12|80.02|80.71|79.61|81.12|80.02|80.52|79.42|457
1652136900000|2022-05-09 22:55:00|80.7|79.6|80.28|79.18|80.71|79.61|80.19|79.09|380
1652137200000|2022-05-09 23:00:00|80.29|79.19|80.47|79.37|80.92|79.82|80.18|79.08|438
1652137500000|2022-05-09 23:05:00|80.45|79.35|80.53|79.43|80.87|79.77|80.08|78.98|553
1652137800000|2022-05-09 23:10:00|80.51|79.41|79.79|78.69|80.55|79.45|79.72|78.62|596
1652138100000|2022-05-09 23:15:00|79.8|78.7|79.45|78.35|79.94|78.84|79.45|78.35|604
1652138400000|2022-05-09 23:20:00|79.46|78.36|79.22|78.12|79.69|78.59|79.06|77.96|614
1652138700000|2022-05-09 23:25:00|79.23|78.13|79.13|78.03|79.92|78.82|79.05|77.95|704
1652139000000|2022-05-09 23:30:00|79.14|78.04|79.41|78.31|79.68|78.58|78.9|77.8|584
1652139300000|2022-05-09 23:35:00|79.42|78.32|79.11|78.01|79.86|78.76|79.1|78|582
1652139600000|2022-05-09 23:40:00|79.12|78.02|77.95|76.85|79.22|78.12|77.81|76.71|712
1652139900000|2022-05-09 23:45:00|77.97|76.87|78.1|77|78.8|77.7|77.95|76.85|789
1652140200000|2022-05-09 23:50:00|78.13|77.03|78.5|77.4|78.69|77.59|78.06|76.96|707
1652140500000|2022-05-09 23:55:00|78.49|77.39|76.8|75.7|78.53|77.43|75.86|74.76|764
1652140800000|2022-05-10 00:00:00|76.76|75.66|77.68|76.58|78.5|77.4|76.68|75.58|912
1652141100000|2022-05-10 00:05:00|77.7|76.6|76.57|75.47|77.97|76.87|76.57|75.47|843
1652141400000|2022-05-10 00:10:00|76.58|75.48|77.09|75.99|77.25|76.15|75.41|74.31|942
1652141700000|2022-05-10 00:15:00|77.1|76|76.01|74.91|77.16|76.06|75.88|74.78|877
1652142000000|2022-05-10 00:20:00|76|74.9|75.77|74.67|76.51|75.41|75.59|74.49|860
1652142300000|2022-05-10 00:25:00|75.78|74.68|74.86|73.76|76.05|74.95|74.6|73.5|850
1652142600000|2022-05-10 00:30:00|74.87|73.77|74.24|73.14|75.21|74.11|73.92|72.82|853
1652142900000|2022-05-10 00:35:00|74.23|73.13|75.61|74.51|75.76|74.66|74.23|73.13|804
1652143200000|2022-05-10 00:40:00|75.62|74.52|77.6|76.5|77.63|76.53|75.6|74.5|831
1652143500000|2022-05-10 00:45:00|77.59|76.49|77.36|76.26|78.39|77.29|77.01|75.91|872
1652143800000|2022-05-10 00:50:00|77.38|76.28|76.96|75.86|77.69|76.59|76.75|75.65|748
1652144100000|2022-05-10 00:55:00|76.98|75.88|77.86|76.76|78|76.9|76.8|75.7|764
1652144400000|2022-05-10 01:00:00|77.87|76.77|78.71|77.61|78.74|77.64|77.69|76.59|762
1652144700000|2022-05-10 01:05:00|78.72|77.62|79.51|78.41|79.64|78.54|78.58|77.48|829
1652145000000|2022-05-10 01:10:00|79.52|78.42|78.69|77.59|79.6|78.5|78.42|77.32|596
1652145300000|2022-05-10 01:15:00|78.7|77.6|78.49|77.39|79.3|78.2|78.33|77.23|697
1652145600000|2022-05-10 01:20:00|78.5|77.4|78.7|77.6|79.05|77.95|78.35|77.25|700
1652145900000|2022-05-10 01:25:00|78.71|77.61|79.45|78.35|79.64|78.54|78.71|77.61|673
1652146200000|2022-05-10 01:30:00|79.44|78.34|78.52|77.42|79.47|78.37|78.21|77.11|665
1652146500000|2022-05-10 01:35:00|78.5|77.4|78.26|77.16|78.53|77.43|77.96|76.86|599
1652146800000|2022-05-10 01:40:00|78.29|77.19|78.47|77.37|78.5|77.4|77.86|76.76|711
1652147100000|2022-05-10 01:45:00|78.44|77.34|78.11|77.01|78.69|77.59|77.96|76.86|635
1652147400000|2022-05-10 01:50:00|78.12|77.02|78.96|77.86|79.1|78|78.11|77.01|656
1652147700000|2022-05-10 01:55:00|78.95|77.85|78.79|77.69|79.22|78.12|78.7|77.6|626
1652148000000|2022-05-10 02:00:00|78.77|77.67|78.43|77.33|78.9|77.8|78.05|76.95|626
1652148300000|2022-05-10 02:05:00|78.44|77.34|78.02|76.92|78.61|77.51|77.88|76.78|621
1652148600000|2022-05-10 02:10:00|78.01|76.91|78.32|77.22|78.4|77.3|77.92|76.82|650
1652148900000|2022-05-10 02:15:00|78.33|77.23|78.79|77.69|78.8|77.7|78.09|76.99|477
1652149200000|2022-05-10 02:20:00|78.78|77.68|78.7|77.6|78.9|77.8|78.11|77.01|610
1652149500000|2022-05-10 02:25:00|78.69|77.59|79.59|78.49|79.66|78.56|78.68|77.58|608
1652149800000|2022-05-10 02:30:00|79.6|78.5|78.93|77.83|79.6|78.5|78.91|77.81|609
1652150100000|2022-05-10 02:35:00|78.92|77.82|79.5|78.4|79.5|78.4|78.8|77.7|607
1652150400000|2022-05-10 02:40:00|79.51|78.41|79.49|78.39|79.66|78.56|79.11|78.01|581
1652150700000|2022-05-10 02:45:00|79.51|78.41|79.33|78.23|79.53|78.43|78.89|77.79|569
1652151000000|2022-05-10 02:50:00|79.3|78.2|78.56|77.46|79.31|78.21|78.56|77.46|655
1652151300000|2022-05-10 02:55:00|78.58|77.48|78.32|77.22|78.71|77.61|78.12|77.02|581
1652151600000|2022-05-10 03:00:00|78.33|77.23|78.12|77.02|78.44|77.34|78.02|76.92|563
1652151900000|2022-05-10 03:05:00|78.08|76.98|79.09|77.99|79.11|78.01|77.89|76.79|646
1652152200000|2022-05-10 03:10:00|79.06|77.96|78.05|76.95|79.25|78.15|78.02|76.92|637
1652152500000|2022-05-10 03:15:00|78.06|76.96|78.42|77.32|78.73|77.63|77.99|76.89|578
1652152800000|2022-05-10 03:20:00|78.41|77.31|77.96|76.86|78.78|77.68|77.91|76.81|492
1652153100000|2022-05-10 03:25:00|77.98|76.88|78.05|76.95|78.53|77.43|77.88|76.78|590
1652153400000|2022-05-10 03:30:00|78.06|76.96|78.33|77.23|78.54|77.44|77.86|76.76|469
1652153700000|2022-05-10 03:35:00|78.34|77.24|78.41|77.31|78.94|77.84|78.22|77.12|649
1652154000000|2022-05-10 03:40:00|78.4|77.3|78.68|77.58|78.94|77.84|78.06|76.96|680
1652154300000|2022-05-10 03:45:00|78.7|77.6|78.95|77.85|79.16|78.06|78.6|77.5|618
1652154600000|2022-05-10 03:50:00|78.94|77.84|79.14|78.04|79.31|78.21|78.88|77.78|535
1652154900000|2022-05-10 03:55:00|79.15|78.05|78.72|77.62|79.33|78.23|78.67|77.57|520
1652155200000|2022-05-10 04:00:00|78.73|77.63|78.99|77.89|79.1|78|78.29|77.19|621
1652155500000|2022-05-10 04:05:00|79|77.9|80.01|78.91|80.06|78.96|78.9|77.8|675
1652155800000|2022-05-10 04:10:00|80.02|78.92|79.89|78.79|80.17|79.07|79.65|78.55|637
1652156100000|2022-05-10 04:15:00|79.9|78.8|80.47|79.37|80.61|79.51|79.87|78.77|634
1652156400000|2022-05-10 04:20:00|80.46|79.36|80.22|79.12|80.58|79.48|80.15|79.05|570
1652156700000|2022-05-10 04:25:00|80.21|79.11|80.61|79.51|80.76|79.66|80.16|79.06|534
1652157000000|2022-05-10 04:30:00|80.62|79.52|80.81|79.71|80.99|79.89|80.4|79.3|625
1652157300000|2022-05-10 04:35:00|80.8|79.7|80.95|79.85|81.12|80.02|80.53|79.43|612
1652157600000|2022-05-10 04:40:00|80.96|79.86|80.63|79.53|81.14|80.04|80.44|79.34|564
1652157900000|2022-05-10 04:45:00|80.62|79.52|80.73|79.63|80.8|79.7|80.39|79.29|533
1652158200000|2022-05-10 04:50:00|80.72|79.62|80.83|79.73|81.12|80.02|80.66|79.56|545
1652158500000|2022-05-10 04:55:00|80.84|79.74|81.07|79.97|81.4|80.3|80.74|79.64|562
1652158800000|2022-05-10 05:00:00|81.09|79.99|81.52|80.42|81.76|80.66|81.01|79.91|520
1652159100000|2022-05-10 05:05:00|81.51|80.41|81.6|80.5|81.95|80.85|81.41|80.31|569
1652159400000|2022-05-10 05:10:00|81.59|80.49|81.7|80.6|81.72|80.62|81.32|80.22|476
1652159700000|2022-05-10 05:15:00|81.69|80.59|81.61|80.51|81.75|80.65|81.31|80.21|429
1652160000000|2022-05-10 05:20:00|81.62|80.52|81.23|80.13|81.62|80.52|81.12|80.02|362
1652160300000|2022-05-10 05:25:00|81.22|80.12|81.65|80.55|81.72|80.62|81.1|80|462
1652160600000|2022-05-10 05:30:00|81.64|80.54|82.05|80.95|82.1|81|81.51|80.41|447
1652160900000|2022-05-10 05:35:00|82.06|80.96|82.33|81.23|82.35|81.25|81.9|80.8|478
1652161200000|2022-05-10 05:40:00|82.32|81.22|82.52|81.42|82.53|81.43|82.07|80.97|411
1652161500000|2022-05-10 05:45:00|82.51|81.41|83.31|82.21|83.62|82.52|82.46|81.36|629
1652161800000|2022-05-10 05:50:00|83.3|82.2|82.55|81.45|83.36|82.26|82.44|81.34|584
1652162100000|2022-05-10 05:55:00|82.56|81.46|82.87|81.77|82.95|81.85|82.53|81.43|524
1652162400000|2022-05-10 06:00:00|82.9|81.8|82.8|81.7|82.9|81.8|82.44|81.34|467
1652162700000|2022-05-10 06:05:00|82.79|81.69|82.58|81.48|83.01|81.91|82.55|81.45|516
1652163000000|2022-05-10 06:10:00|82.56|81.46|83.39|82.29|83.48|82.38|82.55|81.45|638
1652163300000|2022-05-10 06:15:00|83.38|82.28|83.2|82.1|83.7|82.6|83.12|82.02|600
1652163600000|2022-05-10 06:20:00|83.18|82.08|83.51|82.41|83.51|82.41|83|81.9|547
1652163900000|2022-05-10 06:25:00|83.52|82.42|83.67|82.57|83.87|82.77|83.12|82.02|567
1652164200000|2022-05-10 06:30:00|83.66|82.56|83.99|82.89|84.18|83.08|83.41|82.31|568
1652164500000|2022-05-10 06:35:00|84|82.9|84.57|83.47|84.62|83.52|83.9|82.8|566
1652164800000|2022-05-10 06:40:00|84.55|83.45|84.58|83.48|84.6|83.5|83.84|82.74|576
1652165100000|2022-05-10 06:45:00|84.59|83.49|83.79|82.69|84.6|83.5|83.65|82.55|589
1652165400000|2022-05-10 06:50:00|83.8|82.7|83.53|82.43|84|82.9|83.2|82.1|606
1652165700000|2022-05-10 06:55:00|83.54|82.44|83.11|82.01|83.64|82.54|83.11|82.01|532
1652166000000|2022-05-10 07:00:00|83.09|81.99|83.5|82.4|83.52|82.42|83.06|81.96|469
1652166300000|2022-05-10 07:05:00|83.44|82.34|82.79|81.69|83.53|82.43|82.72|81.62|528
1652166600000|2022-05-10 07:10:00|82.81|81.71|83.03|81.93|83.04|81.94|82.51|81.41|536
1652166900000|2022-05-10 07:15:00|83.04|81.94|82.58|81.48|83.34|82.24|82.51|81.41|586
1652167200000|2022-05-10 07:20:00|82.59|81.49|82.82|81.72|83.13|82.03|82.53|81.43|595
1652167500000|2022-05-10 07:25:00|82.81|81.71|82.94|81.84|83.11|82.01|82.75|81.65|510
1652167800000|2022-05-10 07:30:00|82.93|81.83|82.62|81.52|82.95|81.85|82.5|81.4|493
1652168100000|2022-05-10 07:35:00|82.64|81.54|82.94|81.84|83.04|81.94|82.51|81.41|452
1652168400000|2022-05-10 07:40:00|82.93|81.83|82.41|81.31|83.12|82.02|82.39|81.29|468
1652168700000|2022-05-10 07:45:00|82.42|81.32|82.5|81.4|82.78|81.68|82.41|81.31|430
1652169000000|2022-05-10 07:50:00|82.51|81.41|82.32|81.22|82.88|81.78|82.29|81.19|477
1652169300000|2022-05-10 07:55:00|82.33|81.23|82.14|81.04|82.67|81.57|82.14|81.04|424
1652169600000|2022-05-10 08:00:00|82.16|81.06|82.34|81.24|82.69|81.59|82.11|81.01|476
1652169900000|2022-05-10 08:05:00|82.33|81.23|82.88|81.78|82.94|81.84|82.32|81.22|398
1652170200000|2022-05-10 08:10:00|82.87|81.77|82.53|81.43|83.11|82.01|82.51|81.41|508
1652170500000|2022-05-10 08:15:00|82.52|81.42|83.03|81.93|83.25|82.15|82.52|81.42|431
1652170800000|2022-05-10 08:20:00|83.04|81.94|83.16|82.06|83.32|82.22|82.91|81.81|438
1652171100000|2022-05-10 08:25:00|83.15|82.05|83.26|82.16|83.32|82.22|83|81.9|342
1652171400000|2022-05-10 08:30:00|83.27|82.17|83.01|81.91|83.59|82.49|82.8|81.7|446
1652171700000|2022-05-10 08:35:00|83.02|81.92|82.96|81.86|83.23|82.13|82.8|81.7|404
1652172000000|2022-05-10 08:40:00|82.97|81.87|83.03|81.93|83.11|82.01|82.81|81.71|392
1652172300000|2022-05-10 08:45:00|83.04|81.94|82.74|81.64|83.28|82.18|82.71|81.61|427
1652172600000|2022-05-10 08:50:00|82.76|81.66|82.62|81.52|83.01|81.91|82.49|81.39|479
1652172900000|2022-05-10 08:55:00|82.61|81.51|82.58|81.48|82.91|81.81|82.54|81.44|382
1652173200000|2022-05-10 09:00:00|82.59|81.49|82.49|81.39|82.87|81.77|82.4|81.3|320
1652173500000|2022-05-10 09:05:00|82.5|81.4|82.47|81.37|82.64|81.54|82.33|81.23|376
1652173800000|2022-05-10 09:10:00|82.48|81.38|82.78|81.68|82.82|81.72|82.48|81.38|410
1652174100000|2022-05-10 09:15:00|82.79|81.69|82.58|81.48|82.97|81.87|82.44|81.34|326
1652174400000|2022-05-10 09:20:00|82.59|81.49|81.5|80.4|82.64|81.54|81.49|80.39|571
1652174700000|2022-05-10 09:25:00|81.51|80.41|81.41|80.31|81.71|80.61|81.19|80.09|557
1652175000000|2022-05-10 09:30:00|81.39|80.29|81.67|80.57|81.68|80.58|81.22|80.12|554
1652175300000|2022-05-10 09:35:00|81.68|80.58|82.08|80.98|82.1|81|81.5|80.4|500
1652175600000|2022-05-10 09:40:00|82.07|80.97|81.65|80.55|82.15|81.05|81.65|80.55|478
1652175900000|2022-05-10 09:45:00|81.64|80.54|81.78|80.68|81.94|80.84|81.52|80.42|412
1652176200000|2022-05-10 09:50:00|81.79|80.69|81.29|80.19|81.81|80.71|81.29|80.19|334
1652176500000|2022-05-10 09:55:00|81.28|80.18|81.32|80.22|81.55|80.45|81.18|80.08|412
1652176800000|2022-05-10 10:00:00|81.33|80.23|81.36|80.26|81.74|80.64|81.2|80.1|454
1652177100000|2022-05-10 10:05:00|81.37|80.27|81.72|80.62|81.82|80.72|81.37|80.27|492
1652177400000|2022-05-10 10:10:00|81.7|80.6|81.57|80.47|81.93|80.83|81.47|80.37|368
1652177700000|2022-05-10 10:15:00|81.58|80.48|81.89|80.79|82.1|81|81.28|80.18|530
1652178000000|2022-05-10 10:20:00|81.88|80.78|82.05|80.95|82.19|81.09|81.8|80.7|494
1652178300000|2022-05-10 10:25:00|82.06|80.96|82.14|81.04|82.2|81.1|82.02|80.92|301
1652178600000|2022-05-10 10:30:00|82.13|81.03|81.93|80.83|82.33|81.23|81.77|80.67|406
1652178900000|2022-05-10 10:35:00|81.94|80.84|81.92|80.82|82.24|81.14|81.71|80.61|430
1652179200000|2022-05-10 10:40:00|81.93|80.83|81.98|80.88|82.1|81|81.86|80.76|349
1652179500000|2022-05-10 10:45:00|81.99|80.89|82.1|81|82.18|81.08|81.85|80.75|287
1652179800000|2022-05-10 10:50:00|82.09|80.99|81.53|80.43|82.09|80.99|81.49|80.39|385
1652180100000|2022-05-10 10:55:00|81.55|80.45|81.38|80.28|81.72|80.62|81.27|80.17|355
1652180400000|2022-05-10 11:00:00|81.37|80.27|81.39|80.29|81.61|80.51|81.15|80.05|339
1652180700000|2022-05-10 11:05:00|81.4|80.3|81.71|80.61|81.75|80.65|81.37|80.27|357
1652181000000|2022-05-10 11:10:00|81.7|80.6|81.74|80.64|81.83|80.73|81.68|80.58|226
1652181300000|2022-05-10 11:15:00|81.77|80.67|82.2|81.1|82.23|81.13|81.7|80.6|312
1652181600000|2022-05-10 11:20:00|82.18|81.08|82.45|81.35|82.53|81.43|81.89|80.79|384
1652181900000|2022-05-10 11:25:00|82.44|81.34|82.53|81.43|82.63|81.53|82.27|81.17|363
1652182200000|2022-05-10 11:30:00|82.52|81.42|82.88|81.78|83.11|82.01|82.47|81.37|389
1652182500000|2022-05-10 11:35:00|82.89|81.79|82.92|81.82|83.1|82|82.68|81.58|413
1652182800000|2022-05-10 11:40:00|82.93|81.83|83.03|81.93|83.31|82.21|82.78|81.68|405
1652183100000|2022-05-10 11:45:00|83.04|81.94|82.7|81.6|83.12|82.02|82.64|81.54|336
1652183400000|2022-05-10 11:50:00|82.71|81.61|82.47|81.37|82.84|81.74|82.47|81.37|384
1652183700000|2022-05-10 11:55:00|82.48|81.38|82.38|81.28|82.7|81.6|82.22|81.12|384
1652184000000|2022-05-10 12:00:00|82.37|81.27|82.54|81.44|82.86|81.76|82.37|81.27|394
1652184300000|2022-05-10 12:05:00|82.52|81.42|82.57|81.47|82.82|81.72|82.15|81.05|423
1652184600000|2022-05-10 12:10:00|82.58|81.48|82.92|81.82|83|81.9|82.58|81.48|414
1652184900000|2022-05-10 12:15:00|82.93|81.83|83.76|82.66|83.79|82.69|82.84|81.74|485
1652185200000|2022-05-10 12:20:00|83.77|82.67|83.67|82.57|83.79|82.69|83.57|82.47|424
1652185500000|2022-05-10 12:25:00|83.68|82.58|83.87|82.77|84.12|83.02|83.67|82.57|381
1652185800000|2022-05-10 12:30:00|83.85|82.75|83.9|82.8|84.08|82.98|83.68|82.58|416
1652186100000|2022-05-10 12:35:00|83.91|82.81|84.51|83.41|84.57|83.47|83.8|82.7|513
1652186400000|2022-05-10 12:40:00|84.5|83.4|84.48|83.38|84.58|83.48|84.28|83.18|468
1652186700000|2022-05-10 12:45:00|84.47|83.37|84.03|82.93|84.5|83.4|83.9|82.8|429
1652187000000|2022-05-10 12:50:00|84.04|82.94|84.92|83.82|84.99|83.89|83.86|82.76|557
1652187300000|2022-05-10 12:55:00|84.93|83.83|84.89|83.79|85.1|84|84.51|83.41|526
1652187600000|2022-05-10 13:00:00|84.88|83.78|85.46|84.36|85.57|84.47|84.76|83.66|515
1652187900000|2022-05-10 13:05:00|85.45|84.35|85.1|84|85.47|84.37|84.93|83.83|530
1652188200000|2022-05-10 13:10:00|85.11|84.01|85.16|84.06|85.42|84.32|85.07|83.97|309
1652188500000|2022-05-10 13:15:00|85.17|84.07|84.38|83.28|85.21|84.11|84.25|83.15|523
1652188800000|2022-05-10 13:20:00|84.37|83.27|84.47|83.37|84.56|83.46|84.32|83.22|395
1652189100000|2022-05-10 13:25:00|84.46|83.36|84.72|83.62|84.76|83.66|84.44|83.34|419
1652189400000|2022-05-10 13:30:00|84.73|83.63|84|82.9|85.32|84.22|83.99|82.89|727
1652189700000|2022-05-10 13:35:00|83.93|82.83|84.14|83.04|84.46|83.36|83.37|82.27|753
1652190000000|2022-05-10 13:40:00|84.16|83.06|83.44|82.34|84.21|83.11|83.31|82.21|520
1652190300000|2022-05-10 13:45:00|83.42|82.32|82.49|81.39|83.47|82.37|82.4|81.3|595
1652190600000|2022-05-10 13:50:00|82.48|81.38|83.15|82.05|83.29|82.19|82.48|81.38|474
1652190900000|2022-05-10 13:55:00|83.17|82.07|83.2|82.1|83.54|82.44|82.9|81.8|606
1652191200000|2022-05-10 14:00:00|83.22|82.12|83.59|82.49|83.75|82.65|82.9|81.8|626
1652191500000|2022-05-10 14:05:00|83.58|82.48|83.58|82.48|84.16|83.06|83.51|82.41|708
1652191800000|2022-05-10 14:10:00|83.54|82.44|83.05|81.95|83.85|82.75|82.73|81.63|666
1652192100000|2022-05-10 14:15:00|83.04|81.94|82.97|81.87|83.33|82.23|82.7|81.6|593
1652192400000|2022-05-10 14:20:00|82.96|81.86|82.59|81.49|83.1|82|82.45|81.35|615
1652192700000|2022-05-10 14:25:00|82.62|81.52|82.52|81.42|82.64|81.54|82.03|80.93|584
1652193000000|2022-05-10 14:30:00|82.5|81.4|82.1|81|82.69|81.59|81.82|80.72|514
1652193300000|2022-05-10 14:35:00|82.08|80.98|81.4|80.3|82.2|81.1|81.08|79.98|602
1652193600000|2022-05-10 14:40:00|81.38|80.28|81.33|80.23|81.49|80.39|80.93|79.83|671
1652193900000|2022-05-10 14:45:00|81.31|80.21|80.6|79.5|81.39|80.29|80.58|79.48|616
1652194200000|2022-05-10 14:50:00|80.63|79.53|80.9|79.8|81.18|80.08|80.28|79.18|582
1652194500000|2022-05-10 14:55:00|80.92|79.82|81.1|80|81.46|80.36|80.44|79.34|709
1652194800000|2022-05-10 15:00:00|81.11|80.01|80.92|79.82|81.6|80.5|80.69|79.59|716
1652195100000|2022-05-10 15:05:00|80.93|79.83|80.21|79.11|80.99|79.89|80.19|79.09|681
1652195400000|2022-05-10 15:10:00|80.2|79.1|80.2|79.1|80.74|79.64|80|78.9|738
1652195700000|2022-05-10 15:15:00|80.21|79.11|81.84|80.74|81.89|80.79|80.1|79|656
1652196000000|2022-05-10 15:20:00|81.85|80.75|81.2|80.1|82.04|80.94|81.04|79.94|620
1652196300000|2022-05-10 15:25:00|81.18|80.08|81.52|80.42|81.58|80.48|80.89|79.79|639
1652196600000|2022-05-10 15:30:00|81.51|80.41|82.09|80.99|82.2|81.1|81.41|80.31|643
1652196900000|2022-05-10 15:35:00|82.08|80.98|82.5|81.4|82.68|81.58|82.08|80.98|611
1652197200000|2022-05-10 15:40:00|82.51|81.41|82.12|81.02|82.51|81.41|81.68|80.58|662
1652197500000|2022-05-10 15:45:00|82.13|81.03|81.94|80.84|82.16|81.06|81.73|80.63|543
1652197800000|2022-05-10 15:50:00|81.93|80.83|82.1|81|82.13|81.03|81.48|80.38|457
1652198100000|2022-05-10 15:55:00|82.11|81.01|81.79|80.69|82.12|81.02|81.49|80.39|577
1652198400000|2022-05-10 16:00:00|81.78|80.68|81.93|80.83|82.19|81.09|81.6|80.5|572
1652198700000|2022-05-10 16:05:00|81.94|80.84|81.47|80.37|82|80.9|81.15|80.05|581
1652199000000|2022-05-10 16:10:00|81.5|80.4|81.79|80.69|81.99|80.89|81.18|80.08|599
1652199300000|2022-05-10 16:15:00|81.8|80.7|81.62|80.52|82.22|81.12|81.55|80.45|512
1652199600000|2022-05-10 16:20:00|81.6|80.5|81.58|80.48|81.85|80.75|81.51|80.41|448
1652199900000|2022-05-10 16:25:00|81.59|80.49|81.62|80.52|81.97|80.87|81.58|80.48|458
1652200200000|2022-05-10 16:30:00|81.66|80.56|81.01|79.91|81.72|80.62|80.83|79.73|544
1652200500000|2022-05-10 16:35:00|81.02|79.92|81.06|79.96|81.36|80.26|80.97|79.87|438
1652200800000|2022-05-10 16:40:00|81.05|79.95|81.47|80.37|81.66|80.56|80.99|79.89|570
1652201100000|2022-05-10 16:45:00|81.48|80.38|81.81|80.71|82|80.9|81.48|80.38|483
1652201400000|2022-05-10 16:50:00|81.8|80.7|81.39|80.29|81.81|80.71|81.21|80.11|405
1652201700000|2022-05-10 16:55:00|81.38|80.28|81.6|80.5|81.68|80.58|81.23|80.13|500
1652202000000|2022-05-10 17:00:00|81.58|80.48|81.9|80.8|82.14|81.04|81.55|80.45|518
1652202300000|2022-05-10 17:05:00|81.95|80.85|82.03|80.93|82.21|81.11|81.89|80.79|458
1652202600000|2022-05-10 17:10:00|82.01|80.91|81.76|80.66|82.04|80.94|81.53|80.43|438
1652202900000|2022-05-10 17:15:00|81.75|80.65|81.58|80.48|81.9|80.8|81.49|80.39|450
1652203200000|2022-05-10 17:20:00|81.56|80.46|81.69|80.59|81.74|80.64|81.3|80.2|506
1652203500000|2022-05-10 17:25:00|81.71|80.61|82.12|81.02|82.17|81.07|81.71|80.61|529
1652203800000|2022-05-10 17:30:00|82.13|81.03|82.51|81.41|82.61|81.51|82.13|81.03|439
1652204100000|2022-05-10 17:35:00|82.53|81.43|82.59|81.49|82.8|81.7|82.5|81.4|416
1652204400000|2022-05-10 17:40:00|82.58|81.48|82.52|81.42|82.94|81.84|82.47|81.37|446
1652204700000|2022-05-10 17:45:00|82.54|81.44|82.77|81.67|82.86|81.76|82.48|81.38|345
1652205000000|2022-05-10 17:50:00|82.8|81.7|82.46|81.36|82.81|81.71|82.2|81.1|440
1652205300000|2022-05-10 17:55:00|82.47|81.37|82.46|81.36|82.53|81.43|82.31|81.21|324
1652205600000|2022-05-10 18:00:00|82.48|81.38|82.1|81|82.52|81.42|82.09|80.99|380
1652205900000|2022-05-10 18:05:00|82.09|80.99|81.83|80.73|82.2|81.1|81.8|80.7|310
1652206200000|2022-05-10 18:10:00|81.82|80.72|82.2|81.1|82.23|81.13|81.77|80.67|308
1652206500000|2022-05-10 18:15:00|82.19|81.09|81.74|80.64|82.19|81.09|81.19|80.09|555
1652206800000|2022-05-10 18:20:00|81.75|80.65|81.66|80.56|81.9|80.8|81.58|80.48|465
1652207100000|2022-05-10 18:25:00|81.67|80.57|81.59|80.49|81.67|80.57|81.27|80.17|461
1652207400000|2022-05-10 18:30:00|81.58|80.48|81.43|80.33|81.68|80.58|81.29|80.19|386
1652207700000|2022-05-10 18:35:00|81.41|80.31|81.51|80.41|81.73|80.63|81.41|80.31|394
1652208000000|2022-05-10 18:40:00|81.5|80.4|82.09|80.99|82.14|81.04|81.27|80.17|410
1652208300000|2022-05-10 18:45:00|82.06|80.96|81.77|80.67|82.1|81|81.44|80.34|428
1652208600000|2022-05-10 18:50:00|81.76|80.66|81.81|80.71|82|80.9|81.67|80.57|420
1652208900000|2022-05-10 18:55:00|81.82|80.72|81.52|80.42|81.83|80.73|81.37|80.27|341
1652209200000|2022-05-10 19:00:00|81.53|80.43|81.52|80.42|81.81|80.71|81.51|80.41|362
1652209500000|2022-05-10 19:05:00|81.51|80.41|81.3|80.2|81.78|80.68|81.29|80.19|440
1652209800000|2022-05-10 19:10:00|81.31|80.21|81.12|80.02|81.38|80.28|80.91|79.81|369
1652210100000|2022-05-10 19:15:00|81.11|80.01|81.15|80.05|81.5|80.4|80.9|79.8|401
1652210400000|2022-05-10 19:20:00|81.14|80.04|80.97|79.87|81.15|80.05|80.89|79.79|354
1652210700000|2022-05-10 19:25:00|80.96|79.86|81.01|79.91|81.18|80.08|80.76|79.66|384
1652211000000|2022-05-10 19:30:00|81.02|79.92|80.91|79.81|81.08|79.98|80.78|79.68|367
1652211300000|2022-05-10 19:35:00|80.92|79.82|80.68|79.58|80.97|79.87|80.56|79.46|295
1652211600000|2022-05-10 19:40:00|80.67|79.57|80.7|79.6|80.93|79.83|80.56|79.46|312
1652211900000|2022-05-10 19:45:00|80.71|79.61|80.74|79.64|80.92|79.82|80.7|79.6|278
1652212200000|2022-05-10 19:50:00|80.73|79.63|80.86|79.76|80.93|79.83|80.54|79.44|283
1652212500000|2022-05-10 19:55:00|80.87|79.77|80.58|79.48|80.87|79.77|80.57|79.47|303
1652212800000|2022-05-10 20:00:00|80.57|79.47|80.28|79.18|80.6|79.5|80.17|79.07|346
1652213100000|2022-05-10 20:05:00|80.3|79.2|80.31|79.21|80.59|79.49|80.27|79.17|242
1652213400000|2022-05-10 20:10:00|80.32|79.22|80.19|79.09|80.39|79.29|80.09|78.99|341
1652213700000|2022-05-10 20:15:00|80.2|79.1|80.22|79.12|80.54|79.44|80.14|79.04|321
1652214000000|2022-05-10 20:20:00|80.23|79.13|80.3|79.2|80.32|79.22|80.19|79.09|191
1652214300000|2022-05-10 20:25:00|80.31|79.21|80.2|79.1|80.34|79.24|80.19|79.09|231
1652214600000|2022-05-10 20:30:00|80.21|79.11|79.98|78.88|80.21|79.11|79.93|78.83|359
1652214900000|2022-05-10 20:35:00|79.97|78.87|80.03|78.93|80.11|79.01|79.79|78.69|286
1652215200000|2022-05-10 20:40:00|80.02|78.92|79.95|78.85|80.11|79.01|79.93|78.83|229
1652215500000|2022-05-10 20:45:00|79.94|78.84|79.78|78.68|80.15|79.05|79.78|78.68|248
1652215800000|2022-05-10 20:50:00|79.77|78.67|79.82|78.72|79.92|78.82|79.62|78.52|345
1652216100000|2022-05-10 20:55:00|79.81|78.71|79.72|78.62|79.86|78.76|79.62|78.52|213
1652216400000|2022-05-10 21:00:00|79.73|78.63|79.71|78.61|80.2|79.1|79.59|78.49|241
1652216700000|2022-05-10 21:05:00|79.7|78.6|79.61|78.51|79.92|78.82|79.61|78.51|211
1652217000000|2022-05-10 21:10:00|79.58|78.48|79.51|78.41|79.75|78.65|79.21|78.11|387
1652217300000|2022-05-10 21:15:00|79.5|78.4|79.49|78.39|79.52|78.42|79.4|78.3|227
1652217600000|2022-05-10 21:20:00|79.48|78.38|78.91|77.81|79.51|78.41|78.89|77.79|261
1652217900000|2022-05-10 21:25:00|78.92|77.82|79.12|78.02|79.32|78.22|78.79|77.69|357
1652218200000|2022-05-10 21:30:00|79.11|78.01|78.91|77.81|79.15|78.05|78.88|77.78|254
1652218500000|2022-05-10 21:35:00|78.9|77.8|78.21|77.11|78.91|77.81|78.2|77.1|181
1652218800000|2022-05-10 21:40:00|78.24|77.14|78.26|77.16|78.27|77.17|78|76.9|324
1652219100000|2022-05-10 21:45:00|78.24|77.14|78.57|77.47|78.72|77.62|78.24|77.14|344
1652219400000|2022-05-10 21:50:00|78.58|77.48|78.57|77.47|78.66|77.56|78.53|77.43|302
1652219700000|2022-05-10 21:55:00|78.56|77.46|78.67|77.57|78.81|77.71|78.54|77.44|363
1652220000000|2022-05-10 22:00:00|78.66|77.56|79.46|78.36|79.99|78.89|78.56|77.46|669
1652220300000|2022-05-10 22:05:00|79.49|78.39|80.38|79.28|80.38|79.28|79.41|78.31|649
1652220600000|2022-05-10 22:10:00|80.39|79.29|80.29|79.19|80.54|79.44|79.99|78.89|612
1652220900000|2022-05-10 22:15:00|80.28|79.18|80.31|79.21|80.31|79.21|79.8|78.7|550
1652221200000|2022-05-10 22:20:00|80.32|79.22|80.08|78.98|80.5|79.4|79.82|78.72|492
1652221500000|2022-05-10 22:25:00|80.07|78.97|79.85|78.75|80.07|78.97|79.67|78.57|499
1652221800000|2022-05-10 22:30:00|79.84|78.74|79.49|78.39|79.87|78.77|79.35|78.25|410
1652222100000|2022-05-10 22:35:00|79.48|78.38|79.05|77.95|79.48|78.38|78.9|77.8|478
1652222400000|2022-05-10 22:40:00|79.04|77.94|79.32|78.22|79.41|78.31|78.92|77.82|516
1652222700000|2022-05-10 22:45:00|79.33|78.23|79.11|78.01|79.6|78.5|78.78|77.68|510
1652223000000|2022-05-10 22:50:00|79.08|77.98|79.87|78.77|79.99|78.89|78.99|77.89|529
1652223300000|2022-05-10 22:55:00|79.86|78.76|79.8|78.7|80.33|79.23|79.75|78.65|522
1652223600000|2022-05-10 23:00:00|79.81|78.71|80.81|79.71|80.85|79.75|79.58|78.48|678
1652223900000|2022-05-10 23:05:00|80.82|79.72|81.12|80.02|81.18|80.08|80.53|79.43|671
1652224200000|2022-05-10 23:10:00|81.1|80|80.7|79.6|81.2|80.1|80.64|79.54|622
1652224500000|2022-05-10 23:15:00|80.71|79.61|80.56|79.46|81.18|80.08|80.47|79.37|590
1652224800000|2022-05-10 23:20:00|80.55|79.45|80.8|79.7|80.88|79.78|80.25|79.15|550
1652225100000|2022-05-10 23:25:00|80.76|79.66|81.01|79.91|81.35|80.25|80.75|79.65|513
1652225400000|2022-05-10 23:30:00|80.99|79.89|80.76|79.66|81.22|80.12|80.68|79.58|584
1652225700000|2022-05-10 23:35:00|80.75|79.65|80.4|79.3|80.87|79.77|80.33|79.23|449
1652226000000|2022-05-10 23:40:00|80.41|79.31|80.56|79.46|80.58|79.48|80.1|79|467
1652226300000|2022-05-10 23:45:00|80.51|79.41|80.31|79.21|80.69|79.59|80.21|79.11|493
1652226600000|2022-05-10 23:50:00|80.32|79.22|80.86|79.76|80.9|79.8|80.31|79.21|487
1652226900000|2022-05-10 23:55:00|80.85|79.75|80.69|79.59|80.91|79.81|80.57|79.47|380
1652227200000|2022-05-11 00:00:00|80.68|79.58|80.39|79.29|80.79|79.69|80.23|79.13|593
1652227500000|2022-05-11 00:05:00|80.38|79.28|80.4|79.3|80.7|79.6|80.22|79.12|559
1652227800000|2022-05-11 00:10:00|80.39|79.29|80.54|79.44|80.54|79.44|79.78|78.68|538
1652228100000|2022-05-11 00:15:00|80.5|79.4|80.9|79.8|81.1|80|80.42|79.32|577
1652228400000|2022-05-11 00:20:00|80.94|79.84|81.38|80.28|81.54|80.44|80.89|79.79|630
1652228700000|2022-05-11 00:25:00|81.4|80.3|81.4|80.3|81.6|80.5|81.21|80.11|517
1652229000000|2022-05-11 00:30:00|81.39|80.29|81.23|80.13|81.49|80.39|81.02|79.92|509
1652229300000|2022-05-11 00:35:00|81.22|80.12|81.03|79.93|81.48|80.38|80.97|79.87|489
1652229600000|2022-05-11 00:40:00|81.01|79.91|81.14|80.04|81.3|80.2|80.82|79.72|379
1652229900000|2022-05-11 00:45:00|81.17|80.07|80.82|79.72|81.22|80.12|80.72|79.62|370
1652230200000|2022-05-11 00:50:00|80.83|79.73|80.99|79.89|81.11|80.01|80.62|79.52|417
1652230500000|2022-05-11 00:55:00|80.98|79.88|80.73|79.63|81.24|80.14|80.55|79.45|486
1652230800000|2022-05-11 01:00:00|80.75|79.65|80.69|79.59|80.89|79.79|80.38|79.28|566
1652231100000|2022-05-11 01:05:00|80.68|79.58|80.26|79.16|80.87|79.77|80.22|79.12|533
1652231400000|2022-05-11 01:10:00|80.29|79.19|80.24|79.14|80.52|79.42|80.2|79.1|528
1652231700000|2022-05-11 01:15:00|80.23|79.13|80.23|79.13|80.6|79.5|80.19|79.09|494
1652232000000|2022-05-11 01:20:00|80.22|79.12|80.17|79.07|80.43|79.33|80.04|78.94|387
1652232300000|2022-05-11 01:25:00|80.18|79.08|80.16|79.06|80.32|79.22|80.02|78.92|431
1652232600000|2022-05-11 01:30:00|80.17|79.07|80.15|79.05|80.5|79.4|79.91|78.81|555
1652232900000|2022-05-11 01:35:00|80.18|79.08|79.69|78.59|80.21|79.11|79.66|78.56|527
1652233200000|2022-05-11 01:40:00|79.7|78.6|79.89|78.79|79.9|78.8|79.62|78.52|409
1652233500000|2022-05-11 01:45:00|79.88|78.78|79.67|78.57|79.9|78.8|79.45|78.35|494
1652233800000|2022-05-11 01:50:00|79.68|78.58|79.86|78.76|79.9|78.8|79.51|78.41|403
1652234100000|2022-05-11 01:55:00|79.85|78.75|79.53|78.43|79.87|78.77|79.43|78.33|384
1652234400000|2022-05-11 02:00:00|79.52|78.42|79.32|78.22|79.59|78.49|79.17|78.07|458
1652234700000|2022-05-11 02:05:00|79.34|78.24|79.76|78.66|79.87|78.77|79.29|78.19|557
1652235000000|2022-05-11 02:10:00|79.79|78.69|79.86|78.76|79.9|78.8|79.47|78.37|467
1652235300000|2022-05-11 02:15:00|79.87|78.77|79.98|78.88|80.12|79.02|79.72|78.62|460
1652235600000|2022-05-11 02:20:00|79.99|78.89|81|79.9|81.08|79.98|79.81|78.71|600
1652235900000|2022-05-11 02:25:00|80.99|79.89|81.2|80.1|81.49|80.39|80.98|79.88|561
1652236200000|2022-05-11 02:30:00|81.19|80.09|81.14|80.04|81.3|80.2|80.89|79.79|623
1652236500000|2022-05-11 02:35:00|81.15|80.05|81.29|80.19|81.32|80.22|80.81|79.71|440
1652236800000|2022-05-11 02:40:00|81.27|80.17|80.75|79.65|81.32|80.22|80.69|79.59|357
1652237100000|2022-05-11 02:45:00|80.76|79.66|80.7|79.6|80.76|79.66|80.38|79.28|461
1652237400000|2022-05-11 02:50:00|80.69|79.59|80.91|79.81|81.11|80.01|80.38|79.28|472
1652237700000|2022-05-11 02:55:00|80.92|79.82|80.97|79.87|81.11|80.01|80.79|79.69|405
1652238000000|2022-05-11 03:00:00|81.01|79.91|81.16|80.06|81.45|80.35|80.83|79.73|437
1652238300000|2022-05-11 03:05:00|81.17|80.07|80.9|79.8|81.39|80.29|80.88|79.78|403
1652238600000|2022-05-11 03:10:00|80.89|79.79|80.54|79.44|80.9|79.8|80.54|79.44|353
1652238900000|2022-05-11 03:15:00|80.55|79.45|80.55|79.45|80.77|79.67|80.43|79.33|347
1652239200000|2022-05-11 03:20:00|80.56|79.46|80.49|79.39|80.73|79.63|80.43|79.33|331
1652239500000|2022-05-11 03:25:00|80.47|79.37|80.42|79.32|80.55|79.45|80.17|79.07|322
1652239800000|2022-05-11 03:30:00|80.43|79.33|80.58|79.48|80.65|79.55|80.22|79.12|381
1652240100000|2022-05-11 03:35:00|80.59|79.49|80.23|79.13|80.74|79.64|80.18|79.08|374
1652240400000|2022-05-11 03:40:00|80.22|79.12|80.09|78.99|80.29|79.19|80.08|78.98|298
1652240700000|2022-05-11 03:45:00|80.08|78.98|80.15|79.05|80.28|79.18|80.08|78.98|255
1652241000000|2022-05-11 03:50:00|80.16|79.06|79.98|78.88|80.22|79.12|79.92|78.82|364
1652241300000|2022-05-11 03:55:00|79.97|78.87|80.01|78.91|80.13|79.03|79.92|78.82|290
1652241600000|2022-05-11 04:00:00|80.02|78.92|80.09|78.99|80.15|79.05|79.91|78.81|339
1652241900000|2022-05-11 04:05:00|80.1|79|80.11|79.01|80.17|79.07|80.02|78.92|252
1652242200000|2022-05-11 04:10:00|80.09|78.99|79.79|78.69|80.1|79|79.62|78.52|356
1652242500000|2022-05-11 04:15:00|79.78|78.68|79.74|78.64|80.13|79.03|79.57|78.47|413
1652242800000|2022-05-11 04:20:00|79.75|78.65|79.64|78.54|79.93|78.83|79.51|78.41|369
1652243100000|2022-05-11 04:25:00|79.65|78.55|80.1|79|80.16|79.06|79.61|78.51|364
1652243400000|2022-05-11 04:30:00|80.11|79.01|79.93|78.83|80.14|79.04|79.89|78.79|207
1652243700000|2022-05-11 04:35:00|79.92|78.82|79.87|78.77|80.11|79.01|79.67|78.57|313
1652244000000|2022-05-11 04:40:00|79.88|78.78|79.15|78.05|80|78.9|79.08|77.98|400
1652244300000|2022-05-11 04:45:00|79.17|78.07|78.9|77.8|79.2|78.1|78.74|77.64|469
1652244600000|2022-05-11 04:50:00|78.91|77.81|79.2|78.1|79.24|78.14|78.84|77.74|400
1652244900000|2022-05-11 04:55:00|79.21|78.11|79|77.9|79.34|78.24|78.9|77.8|409
1652245200000|2022-05-11 05:00:00|79.01|77.91|78.8|77.7|79.04|77.94|78.78|77.68|387
1652245500000|2022-05-11 05:05:00|78.79|77.69|79.3|78.2|79.3|78.2|78.64|77.54|422
1652245800000|2022-05-11 05:10:00|79.29|78.19|80.4|79.3|80.85|79.75|79|77.9|654
1652246100000|2022-05-11 05:15:00|80.41|79.31|80.74|79.64|80.94|79.84|80.37|79.27|493
1652246400000|2022-05-11 05:20:00|80.73|79.63|80.4|79.3|80.8|79.7|80.36|79.26|366
1652246700000|2022-05-11 05:25:00|80.38|79.28|80.42|79.32|80.73|79.63|80.31|79.21|404
1652247000000|2022-05-11 05:30:00|80.41|79.31|80.41|79.31|80.72|79.62|80.21|79.11|332
1652247300000|2022-05-11 05:35:00|80.42|79.32|80.24|79.14|80.56|79.46|80.09|78.99|375
1652247600000|2022-05-11 05:40:00|80.23|79.13|80.1|79|80.31|79.21|80.01|78.91|399
1652247900000|2022-05-11 05:45:00|80.09|78.99|79.8|78.7|80.19|79.09|79.76|78.66|430
1652248200000|2022-05-11 05:50:00|79.77|78.67|79.69|78.59|80.06|78.96|79.57|78.47|532
1652248500000|2022-05-11 05:55:00|79.68|78.58|79.73|78.63|79.92|78.82|79.49|78.39|379
1652248800000|2022-05-11 06:00:00|79.72|78.62|79.41|78.31|79.85|78.75|79.12|78.02|507
1652249100000|2022-05-11 06:05:00|79.4|78.3|79.18|78.08|79.5|78.4|78.97|77.87|455
1652249400000|2022-05-11 06:10:00|79.17|78.07|78.93|77.83|79.27|78.17|78.83|77.73|414
1652249700000|2022-05-11 06:15:00|78.92|77.82|78.69|77.59|78.98|77.88|78.58|77.48|462
1652250000000|2022-05-11 06:20:00|78.68|77.58|78.8|77.7|78.83|77.73|78.61|77.51|362
1652250300000|2022-05-11 06:25:00|78.81|77.71|78.71|77.61|78.92|77.82|78.69|77.59|435
1652250600000|2022-05-11 06:30:00|78.73|77.63|78.8|77.7|78.95|77.85|78.67|77.57|328
1652250900000|2022-05-11 06:35:00|78.81|77.71|78.38|77.28|78.81|77.71|78.33|77.23|337
1652251200000|2022-05-11 06:40:00|78.39|77.29|77.84|76.74|78.53|77.43|77.83|76.73|459
1652251500000|2022-05-11 06:45:00|77.85|76.75|77.61|76.51|77.91|76.81|77.59|76.49|456
1652251800000|2022-05-11 06:50:00|77.6|76.5|77.28|76.18|77.81|76.71|77.1|76|568
1652252100000|2022-05-11 06:55:00|77.27|76.17|77.06|75.96|77.3|76.2|76.6|75.5|600
1652252400000|2022-05-11 07:00:00|77.05|75.95|77.08|75.98|77.25|76.15|76.68|75.58|668
1652252700000|2022-05-11 07:05:00|77.07|75.97|76.79|75.69|77.08|75.98|75.83|74.73|745
1652253000000|2022-05-11 07:10:00|76.78|75.68|76.8|75.7|77|75.9|76.5|75.4|774
1652253300000|2022-05-11 07:15:00|76.79|75.69|77.8|76.7|77.8|76.7|76.75|75.65|796
1652253600000|2022-05-11 07:20:00|77.79|76.69|77.58|76.48|78.09|76.99|77.45|76.35|746
1652253900000|2022-05-11 07:25:00|77.59|76.49|77.5|76.4|77.8|76.7|77.39|76.29|619
1652254200000|2022-05-11 07:30:00|77.49|76.39|77.06|75.96|77.5|76.4|77.06|75.96|663
1652254500000|2022-05-11 07:35:00|77.08|75.98|76.15|75.05|77.19|76.09|75.95|74.85|763
1652254800000|2022-05-11 07:40:00|76.2|75.1|76.68|75.58|76.88|75.78|76.14|75.04|848
1652255100000|2022-05-11 07:45:00|76.7|75.6|76.38|75.28|76.97|75.87|76.07|74.97|800
1652255400000|2022-05-11 07:50:00|76.37|75.27|76.57|75.47|76.73|75.63|76.05|74.95|690
1652255700000|2022-05-11 07:55:00|76.59|75.49|77.34|76.24|77.34|76.24|76.2|75.1|721
1652256000000|2022-05-11 08:00:00|77.35|76.25|76.97|75.87|77.52|76.42|76.63|75.53|702
1652256300000|2022-05-11 08:05:00|76.98|75.88|77.52|76.42|77.52|76.42|76.88|75.78|598
1652256600000|2022-05-11 08:10:00|77.51|76.41|78.7|77.6|78.71|77.61|77.5|76.4|710
1652256900000|2022-05-11 08:15:00|78.71|77.61|78.71|77.61|79.19|78.09|78.46|77.36|660
1652257200000|2022-05-11 08:20:00|78.7|77.6|79.23|78.13|79.67|78.57|78.5|77.4|547
1652257500000|2022-05-11 08:25:00|79.22|78.12|78.56|77.46|79.41|78.31|78.43|77.33|603
1652257800000|2022-05-11 08:30:00|78.57|77.47|78.39|77.29|78.72|77.62|78.06|76.96|507
1652258100000|2022-05-11 08:35:00|78.4|77.3|78.47|77.37|78.62|77.52|78|76.9|583
1652258400000|2022-05-11 08:40:00|78.48|77.38|79.2|78.1|79.25|78.15|78.4|77.3|560
1652258700000|2022-05-11 08:45:00|79.22|78.12|79.78|78.68|79.82|78.72|79.22|78.12|564
1652259000000|2022-05-11 08:50:00|79.77|78.67|80.19|79.09|80.33|79.23|79.48|78.38|535
1652259300000|2022-05-11 08:55:00|80.2|79.1|80.5|79.4|80.6|79.5|79.92|78.82|568
1652259600000|2022-05-11 09:00:00|80.52|79.42|80.41|79.31|80.56|79.46|79.9|78.8|545
1652259900000|2022-05-11 09:05:00|80.4|79.3|80.28|79.18|80.64|79.54|80.23|79.13|449
1652260200000|2022-05-11 09:10:00|80.3|79.2|80|78.9|80.37|79.27|79.96|78.86|469
1652260500000|2022-05-11 09:15:00|80.01|78.91|80.6|79.5|80.62|79.52|79.98|78.88|598
1652260800000|2022-05-11 09:20:00|80.56|79.46|81.08|79.98|81.12|80.02|80.52|79.42|634
1652261100000|2022-05-11 09:25:00|81.09|79.99|81.63|80.53|81.82|80.72|81.02|79.92|590
1652261400000|2022-05-11 09:30:00|81.61|80.51|82.22|81.12|82.35|81.25|81.5|80.4|649
1652261700000|2022-05-11 09:35:00|82.23|81.13|82.66|81.56|82.81|81.71|81.93|80.83|722
1652262000000|2022-05-11 09:40:00|82.61|81.51|82.11|81.01|82.81|81.71|82.09|80.99|659
1652262300000|2022-05-11 09:45:00|82.12|81.02|82.4|81.3|82.53|81.43|82.03|80.93|650
1652262600000|2022-05-11 09:50:00|82.42|81.32|82.3|81.2|82.5|81.4|82.07|80.97|626
1652262900000|2022-05-11 09:55:00|82.28|81.18|82.97|81.87|83.18|82.08|82.08|80.98|662
1652263200000|2022-05-11 10:00:00|82.98|81.88|82.63|81.53|83.32|82.22|82.6|81.5|677
1652263500000|2022-05-11 10:05:00|82.64|81.54|82.62|81.52|82.7|81.6|82.39|81.29|514
1652263800000|2022-05-11 10:10:00|82.63|81.53|82.79|81.69|83.29|82.19|82.51|81.41|755
1652264100000|2022-05-11 10:15:00|82.77|81.67|82.19|81.09|82.94|81.84|82.13|81.03|662
1652264400000|2022-05-11 10:20:00|82.2|81.1|82.11|81.01|82.45|81.35|82.01|80.91|602
1652264700000|2022-05-11 10:25:00|82.08|80.98|82.1|81|82.23|81.13|81.99|80.89|582
1652265000000|2022-05-11 10:30:00|82.08|80.98|81.95|80.85|82.2|81.1|81.87|80.77|386
1652265300000|2022-05-11 10:35:00|81.94|80.84|81.89|80.79|82.15|81.05|81.68|80.58|368
1652265600000|2022-05-11 10:40:00|81.88|80.78|81.9|80.8|82.03|80.93|81.63|80.53|413
1652265900000|2022-05-11 10:45:00|81.92|80.82|81.81|80.71|82.03|80.93|81.58|80.48|571
1652266200000|2022-05-11 10:50:00|81.79|80.69|82.17|81.07|82.18|81.08|81.63|80.53|466
1652266500000|2022-05-11 10:55:00|82.16|81.06|81.62|80.52|82.18|81.08|81.58|80.48|567
1652266800000|2022-05-11 11:00:00|81.63|80.53|81.35|80.25|81.67|80.57|81.21|80.11|524
1652267100000|2022-05-11 11:05:00|81.39|80.29|81.5|80.4|81.52|80.42|81.01|79.91|651
1652267400000|2022-05-11 11:10:00|81.49|80.39|81.62|80.52|81.77|80.67|81.34|80.24|547
1652267700000|2022-05-11 11:15:00|81.63|80.53|81.46|80.36|81.63|80.53|81.12|80.02|548
1652268000000|2022-05-11 11:20:00|81.47|80.37|81.2|80.1|81.51|80.41|81.09|79.99|603
1652268300000|2022-05-11 11:25:00|81.21|80.11|80.87|79.77|81.25|80.15|80.72|79.62|520
1652268600000|2022-05-11 11:30:00|80.89|79.79|80.65|79.55|80.95|79.85|80.58|79.48|510
1652268900000|2022-05-11 11:35:00|80.64|79.54|80.62|79.52|80.92|79.82|80.56|79.46|567
1652269200000|2022-05-11 11:40:00|80.61|79.51|80.36|79.26|80.74|79.64|80.33|79.23|456
1652269500000|2022-05-11 11:45:00|80.35|79.25|80.01|78.91|80.49|79.39|79.97|78.87|545
1652269800000|2022-05-11 11:50:00|80|78.9|79.84|78.74|80.12|79.02|79.78|78.68|585
1652270100000|2022-05-11 11:55:00|79.83|78.73|79.74|78.64|79.91|78.81|79.48|78.38|686
1652270400000|2022-05-11 12:00:00|79.78|78.68|80.3|79.2|80.49|79.39|79.31|78.21|683
1652270700000|2022-05-11 12:05:00|80.31|79.21|80.62|79.52|81.09|79.99|80.27|79.17|674
1652271000000|2022-05-11 12:10:00|80.61|79.51|80.36|79.26|80.9|79.8|80.3|79.2|672
1652271300000|2022-05-11 12:15:00|80.35|79.25|79.83|78.73|80.57|79.47|79.76|78.66|677
1652271600000|2022-05-11 12:20:00|79.82|78.72|79.76|78.66|80|78.9|79.31|78.21|701
1652271900000|2022-05-11 12:25:00|79.8|78.7|79.99|78.89|80.71|79.61|79.76|78.66|511
1652272200000|2022-05-11 12:30:00|79.98|78.88|77.14|76.04|79.98|78.88|77.04|75.94|788
1652272500000|2022-05-11 12:35:00|77.12|76.02|76.39|75.29|77.95|76.85|76.38|75.28|779
1652272800000|2022-05-11 12:40:00|76.38|75.28|75.96|74.86|77.33|76.23|75.5|74.4|813
1652273100000|2022-05-11 12:45:00|75.95|74.85|71.55|70.45|76.03|74.93|71.46|70.36|921
1652273400000|2022-05-11 12:50:00|71.51|70.41|70.42|69.32|71.97|70.87|69.53|68.43|953
1652273700000|2022-05-11 12:55:00|70.44|69.34|69.53|68.43|70.89|69.79|68.39|67.29|922
1652274000000|2022-05-11 13:00:00|69.49|68.39|73.07|71.97|73.48|72.38|69.46|68.36|933
1652274300000|2022-05-11 13:05:00|73.08|71.98|74.54|73.44|74.64|73.54|73.07|71.97|823
1652274600000|2022-05-11 13:10:00|74.55|73.45|73.53|72.43|74.97|73.87|73.47|72.37|842
1652274900000|2022-05-11 13:15:00|73.56|72.46|74.36|73.26|74.77|73.67|73.47|72.37|802
1652275200000|2022-05-11 13:20:00|74.37|73.27|74.59|73.49|75.93|74.83|74.31|73.21|885
1652275500000|2022-05-11 13:25:00|74.62|73.52|75.36|74.26|75.78|74.68|74.28|73.18|870
1652275800000|2022-05-11 13:30:00|75.35|74.25|73.67|72.57|75.66|74.56|73.48|72.38|729
1652276100000|2022-05-11 13:35:00|73.64|72.54|74.17|73.07|74.27|73.17|73.39|72.29|627
1652276400000|2022-05-11 13:40:00|74.16|73.06|76.73|75.63|76.82|75.72|73.67|72.57|769
1652276700000|2022-05-11 13:45:00|76.71|75.61|79.43|78.33|79.58|78.48|75.86|74.76|898
1652277000000|2022-05-11 13:50:00|79.44|78.34|77.06|75.96|79.64|78.54|76.86|75.76|860
1652277300000|2022-05-11 13:55:00|77.07|75.97|77.23|76.13|77.26|76.16|76.31|75.21|798
1652277600000|2022-05-11 14:00:00|77.22|76.12|77.68|76.58|77.89|76.79|76.78|75.68|773
1652277900000|2022-05-11 14:05:00|77.72|76.62|78.12|77.02|78.79|77.69|77.26|76.16|725
1652278200000|2022-05-11 14:10:00|78.11|77.01|77.75|76.65|78.39|77.29|77.24|76.14|830
1652278500000|2022-05-11 14:15:00|77.76|76.66|77.97|76.87|78.13|77.03|77.48|76.38|711
1652278800000|2022-05-11 14:20:00|77.96|76.86|78.29|77.19|78.47|77.37|77.6|76.5|639
1652279100000|2022-05-11 14:25:00|78.31|77.21|77.19|76.09|78.38|77.28|77.19|76.09|642
1652279400000|2022-05-11 14:30:00|77.13|76.03|78.18|77.08|78.27|77.17|77.1|76|620
1652279700000|2022-05-11 14:35:00|78.19|77.09|78.9|77.8|79.09|77.99|77.85|76.75|641
1652280000000|2022-05-11 14:40:00|78.89|77.79|79.16|78.06|79.19|78.09|78.38|77.28|634
1652280300000|2022-05-11 14:45:00|79.2|78.1|78.66|77.56|79.88|78.78|78.59|77.49|682
1652280600000|2022-05-11 14:50:00|78.65|77.55|77.77|76.67|78.65|77.55|77.37|76.27|599
1652280900000|2022-05-11 14:55:00|77.72|76.62|77.87|76.77|78.09|76.99|77.56|76.46|567
1652281200000|2022-05-11 15:00:00|77.9|76.8|76.59|75.49|77.99|76.89|76.48|75.38|621
1652281500000|2022-05-11 15:05:00|76.58|75.48|76.09|74.99|76.59|75.49|75.89|74.79|516
1652281800000|2022-05-11 15:10:00|76.1|75|75.28|74.18|76.36|75.26|75.17|74.07|535
1652282100000|2022-05-11 15:15:00|75.29|74.19|75.96|74.86|75.98|74.88|75.07|73.97|617
1652282400000|2022-05-11 15:20:00|75.97|74.87|75.95|74.85|76.56|75.46|75.66|74.56|550
1652282700000|2022-05-11 15:25:00|75.94|74.84|76.1|75|76.16|75.06|75.57|74.47|519
1652283000000|2022-05-11 15:30:00|76.11|75.01|75.47|74.37|76.18|75.08|75.28|74.18|466
1652283300000|2022-05-11 15:35:00|75.46|74.36|76.06|74.96|76.83|75.73|74.87|73.77|600
1652283600000|2022-05-11 15:40:00|76.05|74.95|75.56|74.46|76.49|75.39|75.56|74.46|480
1652283900000|2022-05-11 15:45:00|75.58|74.48|75.07|73.97|75.77|74.67|74.89|73.79|524
1652284200000|2022-05-11 15:50:00|75.08|73.98|74.69|73.59|75.38|74.28|74.47|73.37|501
1652284500000|2022-05-11 15:55:00|74.68|73.58|74.88|73.78|75.15|74.05|74.09|72.99|534
1652284800000|2022-05-11 16:00:00|74.89|73.79|74.58|73.48|75.73|74.63|74.55|73.45|562
1652285100000|2022-05-11 16:05:00|74.54|73.44|73.84|72.74|75.3|74.2|73.8|72.7|565
1652285400000|2022-05-11 16:10:00|73.85|72.75|73.92|72.82|74.25|73.15|73.45|72.35|687
1652285700000|2022-05-11 16:15:00|73.9|72.8|73.48|72.38|74.15|73.05|73.45|72.35|546
1652286000000|2022-05-11 16:20:00|73.47|72.37|74.36|73.26|74.55|73.45|73.47|72.37|575
1652286300000|2022-05-11 16:25:00|74.37|73.27|73.15|72.05|74.55|73.45|73.03|71.93|502
1652286600000|2022-05-11 16:30:00|73.14|72.04|73.03|71.93|73.36|72.26|72.67|71.57|571
1652286900000|2022-05-11 16:35:00|73.02|71.92|73.34|72.24|73.57|72.47|72.67|71.57|624
1652287200000|2022-05-11 16:40:00|73.33|72.23|73.55|72.45|74.03|72.93|73.24|72.14|648
1652287500000|2022-05-11 16:45:00|73.56|72.46|73.15|72.05|73.6|72.5|72.94|71.84|587
1652287800000|2022-05-11 16:50:00|73.13|72.03|72.02|70.92|73.13|72.03|71.89|70.79|561
1652288100000|2022-05-11 16:55:00|72.01|70.91|72.43|71.33|72.61|71.51|71.84|70.74|588
1652288400000|2022-05-11 17:00:00|72.45|71.35|71.8|70.7|72.45|71.35|71.61|70.51|663
1652288700000|2022-05-11 17:05:00|71.81|70.71|72.07|70.97|72.42|71.32|71.44|70.34|692
1652289000000|2022-05-11 17:10:00|72.09|70.99|72.21|71.11|72.75|71.65|72.08|70.98|629
1652289300000|2022-05-11 17:15:00|72.22|71.12|72.63|71.53|72.73|71.63|72.22|71.12|587
1652289600000|2022-05-11 17:20:00|72.62|71.52|72.13|71.03|72.63|71.53|71.58|70.48|686
1652289900000|2022-05-11 17:25:00|72.12|71.02|71.19|70.09|72.39|71.29|70.78|69.68|716
1652290200000|2022-05-11 17:30:00|71.2|70.1|70.93|69.83|71.36|70.26|70.77|69.67|632
1652290500000|2022-05-11 17:35:00|70.92|69.82|70.27|69.17|71.11|70.01|70.02|68.92|655
1652290800000|2022-05-11 17:40:00|70.25|69.15|70.15|69.05|70.46|69.36|69.89|68.79|678
1652291100000|2022-05-11 17:45:00|70.16|69.06|71.19|70.09|71.28|70.18|69.68|68.58|680
1652291400000|2022-05-11 17:50:00|71.18|70.08|71.35|70.25|72.24|71.14|71.05|69.95|724
1652291700000|2022-05-11 17:55:00|71.38|70.28|71.34|70.24|71.84|70.74|70.69|69.59|709
1652292000000|2022-05-11 18:00:00|71.33|70.23|71.61|70.51|71.88|70.78|70.97|69.87|712
1652292300000|2022-05-11 18:05:00|71.62|70.52|70.83|69.73|71.63|70.53|70.7|69.6|625
1652292600000|2022-05-11 18:10:00|70.84|69.74|71.13|70.03|71.23|70.13|70.57|69.47|602
1652292900000|2022-05-11 18:15:00|71.14|70.04|71.03|69.93|71.23|70.13|70.41|69.31|579
1652293200000|2022-05-11 18:20:00|71.04|69.94|71.15|70.05|71.41|70.31|70.24|69.14|633
1652293500000|2022-05-11 18:25:00|71.16|70.06|71.3|70.2|71.65|70.55|71.14|70.04|644
1652293800000|2022-05-11 18:30:00|71.31|70.21|71.19|70.09|71.35|70.25|70.73|69.63|516
1652294100000|2022-05-11 18:35:00|71.17|70.07|71.03|69.93|71.4|70.3|70.93|69.83|517
1652294400000|2022-05-11 18:40:00|71.02|69.92|71.32|70.22|71.32|70.22|70.35|69.25|543
1652294700000|2022-05-11 18:45:00|71.29|70.19|69.96|68.86|71.29|70.19|69.72|68.62|655
1652295000000|2022-05-11 18:50:00|69.97|68.87|70.01|68.91|70.3|69.2|69.82|68.72|580
1652295300000|2022-05-11 18:55:00|69.99|68.89|70.21|69.11|70.29|69.19|69.66|68.56|607
1652295600000|2022-05-11 19:00:00|70.2|69.1|69.48|68.38|70.21|69.11|69.45|68.35|623
1652295900000|2022-05-11 19:05:00|69.49|68.39|69.9|68.8|70.03|68.93|69.44|68.34|551
1652296200000|2022-05-11 19:10:00|69.88|68.78|69.49|68.39|70.32|69.22|69.46|68.36|487
1652296500000|2022-05-11 19:15:00|69.5|68.4|69.69|68.59|70.03|68.93|69.46|68.36|532
1652296800000|2022-05-11 19:20:00|69.68|68.58|69.08|67.98|69.72|68.62|68.91|67.81|619
1652297100000|2022-05-11 19:25:00|69.07|67.97|69.51|68.41|69.62|68.52|69.04|67.94|634
1652297400000|2022-05-11 19:30:00|69.52|68.42|68.9|67.8|69.8|68.7|68.9|67.8|613
1652297700000|2022-05-11 19:35:00|68.91|67.81|68.66|67.56|69.02|67.92|68.44|67.34|646
1652298000000|2022-05-11 19:40:00|68.65|67.55|68.6|67.5|69.07|67.97|68.49|67.39|590
1652298300000|2022-05-11 19:45:00|68.61|67.51|68.17|67.07|68.9|67.8|68.05|66.95|627
1652298600000|2022-05-11 19:50:00|68.15|67.05|69.25|68.15|69.25|68.15|68.15|67.05|657
1652298900000|2022-05-11 19:55:00|69.26|68.16|68.53|67.43|69.26|68.16|68.34|67.24|603
1652299200000|2022-05-11 20:00:00|68.57|67.47|68.88|67.78|69.54|68.44|68.5|67.4|699
1652299500000|2022-05-11 20:05:00|68.87|67.77|68|66.9|69.14|68.04|68|66.9|627
1652299800000|2022-05-11 20:10:00|68.05|66.95|67.75|66.65|68.39|67.29|67.64|66.54|722
1652300100000|2022-05-11 20:15:00|67.74|66.64|68.05|66.95|68.46|67.36|67.43|66.33|828
1652300400000|2022-05-11 20:20:00|68.04|66.94|67.63|66.53|68.36|67.26|67.55|66.45|780
1652300700000|2022-05-11 20:25:00|67.67|66.57|68|66.9|68|66.9|67.48|66.38|757
1652301000000|2022-05-11 20:30:00|68.01|66.91|67.73|66.63|68.05|66.95|67.39|66.29|709
1652301300000|2022-05-11 20:35:00|67.74|66.64|67.8|66.7|68.11|67.01|67.41|66.31|768
1652301600000|2022-05-11 20:40:00|67.81|66.71|67.86|66.76|68.04|66.94|67.53|66.43|666
1652301900000|2022-05-11 20:45:00|67.87|66.77|67.63|66.53|68|66.9|67.41|66.31|679
1652302200000|2022-05-11 20:50:00|67.64|66.54|66.49|65.39|67.67|66.57|66.47|65.37|659
1652302500000|2022-05-11 20:55:00|66.5|65.4|66.51|65.41|66.72|65.62|66.32|65.22|828
1652302800000|2022-05-11 21:00:00|66.5|65.4|67.97|66.87|68.01|66.91|66.39|65.29|821
1652303100000|2022-05-11 21:05:00|68|66.9|67.04|65.94|68|66.9|66.98|65.88|716
1652303400000|2022-05-11 21:10:00|67.03|65.93|67|65.9|67.09|65.99|66.3|65.2|701
1652303700000|2022-05-11 21:15:00|66.99|65.89|67.01|65.91|67.41|66.31|66.87|65.77|605
1652304000000|2022-05-11 21:20:00|67.02|65.92|66.41|65.31|67.09|65.99|66.39|65.29|506
1652304300000|2022-05-11 21:25:00|66.43|65.33|65.33|64.23|66.43|65.33|64.64|63.54|671
1652304600000|2022-05-11 21:30:00|65.32|64.22|65.52|64.42|65.9|64.8|65.27|64.17|489
1652304900000|2022-05-11 21:35:00|65.51|64.41|66.39|65.29|66.44|65.34|65.37|64.27|555
1652305200000|2022-05-11 21:40:00|66.38|65.28|66.05|64.95|66.46|65.36|65.93|64.83|610
1652305500000|2022-05-11 21:45:00|66.03|64.93|66.75|65.65|66.81|65.71|66.01|64.91|565
1652305800000|2022-05-11 21:50:00|66.74|65.64|67.47|66.37|68.08|66.98|66.71|65.61|756
1652306100000|2022-05-11 21:55:00|67.46|66.36|67.72|66.62|67.76|66.66|67.06|65.96|688
1652306400000|2022-05-11 22:00:00|67.73|66.63|67.24|66.14|67.97|66.87|67.16|66.06|670
1652306700000|2022-05-11 22:05:00|67.21|66.11|67.96|66.86|67.96|66.86|67.14|66.04|701
1652307000000|2022-05-11 22:10:00|67.94|66.84|67.76|66.66|68.25|67.15|67.64|66.54|685
1652307300000|2022-05-11 22:15:00|67.75|66.65|67.68|66.58|67.77|66.67|67.33|66.23|585
1652307600000|2022-05-11 22:20:00|67.69|66.59|68|66.9|68.11|67.01|67.64|66.54|480
1652307900000|2022-05-11 22:25:00|67.98|66.88|67.46|66.36|67.99|66.89|67.37|66.27|567
1652308200000|2022-05-11 22:30:00|67.45|66.35|66.74|65.64|67.58|66.48|66.55|65.45|639
1652308500000|2022-05-11 22:35:00|66.81|65.71|66.14|65.04|66.81|65.71|65.96|64.86|518
1652308800000|2022-05-11 22:40:00|66.11|65.01|66.44|65.34|66.82|65.72|66.01|64.91|566
1652309100000|2022-05-11 22:45:00|66.45|65.35|66.12|65.02|66.7|65.6|65.75|64.65|628
1652309400000|2022-05-11 22:50:00|66.11|65.01|67.42|66.32|67.43|66.33|66|64.9|638
1652309700000|2022-05-11 22:55:00|67.34|66.24|67.19|66.09|67.72|66.62|67.09|65.99|590
1652310000000|2022-05-11 23:00:00|67.28|66.18|67.61|66.51|67.91|66.81|66.9|65.8|675
1652310300000|2022-05-11 23:05:00|67.6|66.5|67.84|66.74|68.3|67.2|67.36|66.26|569
1652310600000|2022-05-11 23:10:00|67.85|66.75|67.41|66.31|68|66.9|67.36|66.26|444
1652310900000|2022-05-11 23:15:00|67.39|66.29|66.72|65.62|67.64|66.54|66.42|65.32|658
1652311200000|2022-05-11 23:20:00|66.71|65.61|66.51|65.41|67.01|65.91|66.43|65.33|626
1652311500000|2022-05-11 23:25:00|66.52|65.42|66.31|65.21|66.9|65.8|66.08|64.98|466
1652311800000|2022-05-11 23:30:00|66.32|65.22|66.41|65.31|66.9|65.8|65.91|64.81|467
1652312100000|2022-05-11 23:35:00|66.42|65.32|66.5|65.4|66.8|65.7|66.11|65.01|577
1652312400000|2022-05-11 23:40:00|66.53|65.43|67.03|65.93|67.14|66.04|66.4|65.3|601
1652312700000|2022-05-11 23:45:00|67.16|66.06|66.97|65.87|67.21|66.11|66.68|65.58|587
1652313000000|2022-05-11 23:50:00|66.96|65.86|66.39|65.29|67.11|66.01|66.39|65.29|624
1652313300000|2022-05-11 23:55:00|66.38|65.28|66.89|65.79|67|65.9|66.28|65.18|617
1652313600000|2022-05-12 00:00:00|66.91|65.81|66.86|65.76|67.3|66.2|66.29|65.19|672
1652313900000|2022-05-12 00:05:00|66.85|65.75|66.73|65.63|67.1|66|65.94|64.84|713
1652314200000|2022-05-12 00:10:00|66.72|65.62|68.38|67.28|68.5|67.4|66.05|64.95|870
1652314500000|2022-05-12 00:15:00|68.4|67.3|67.47|66.37|68.62|67.52|66.79|65.69|769
1652314800000|2022-05-12 00:20:00|67.46|66.36|68.7|67.6|68.8|67.7|66.97|65.87|813
1652315100000|2022-05-12 00:25:00|68.59|67.49|68.47|67.37|69.1|68|68.3|67.2|773
1652315400000|2022-05-12 00:30:00|68.48|67.38|69|67.9|69.3|68.2|68.18|67.08|690
1652315700000|2022-05-12 00:35:00|68.91|67.81|68.81|67.71|69.4|68.3|68.55|67.45|626
1652316000000|2022-05-12 00:40:00|68.86|67.76|69.67|68.57|70.27|69.17|68.78|67.68|891
1652316300000|2022-05-12 00:45:00|69.68|68.58|70.15|69.05|70.2|69.1|68.89|67.79|832
1652316600000|2022-05-12 00:50:00|70.13|69.03|69.07|67.97|70.18|69.08|68.95|67.85|815
1652316900000|2022-05-12 00:55:00|69.18|68.08|68.61|67.51|69.5|68.4|68.51|67.41|715
1652317200000|2022-05-12 01:00:00|68.76|67.66|69.4|68.3|69.5|68.4|68.4|67.3|667
1652317500000|2022-05-12 01:05:00|69.38|68.28|68.77|67.67|69.5|68.4|68.58|67.48|646
1652317800000|2022-05-12 01:10:00|68.9|67.8|68.56|67.46|69.1|68|68.27|67.17|546
1652318100000|2022-05-12 01:15:00|68.55|67.45|68.34|67.24|69|67.9|68.16|67.06|570
1652318400000|2022-05-12 01:20:00|68.35|67.25|67.87|66.77|68.7|67.6|67.56|66.46|528
1652318700000|2022-05-12 01:25:00|67.9|66.8|67.87|66.77|68.4|67.3|67.62|66.52|433
1652319000000|2022-05-12 01:30:00|67.9|66.8|67.67|66.57|68.2|67.1|67.54|66.44|289
1652319300000|2022-05-12 01:35:00|67.66|66.56|67.59|66.49|67.87|66.77|67.44|66.34|583
1652319600000|2022-05-12 01:40:00|67.6|66.5|67.68|66.58|68.2|67.1|67.49|66.39|507
1652319900000|2022-05-12 01:45:00|67.94|66.84|68.01|66.91|68.7|67.6|67.67|66.57|535
1652320200000|2022-05-12 01:50:00|68|66.9|67.53|66.43|68.3|67.2|67.42|66.32|474
1652320500000|2022-05-12 01:55:00|67.52|66.42|66.83|65.73|67.68|66.58|66.42|65.32|689
1652320800000|2022-05-12 02:00:00|66.82|65.72|66.92|65.82|67.07|65.97|65.9|64.8|599
1652321100000|2022-05-12 02:05:00|66.91|65.81|66.23|65.13|67.1|66|66.12|65.02|582
1652321400000|2022-05-12 02:10:00|66.22|65.12|66.76|65.66|66.9|65.8|66.15|65.05|651
1652321700000|2022-05-12 02:15:00|66.63|65.53|66.6|65.5|67.3|66.2|66.3|65.2|633
1652322000000|2022-05-12 02:20:00|66.48|65.38|66.41|65.31|66.81|65.71|66.02|64.92|541
1652322300000|2022-05-12 02:25:00|66.4|65.3|65.62|64.52|66.47|65.37|65.6|64.5|692
1652322600000|2022-05-12 02:30:00|65.61|64.51|65.57|64.47|65.9|64.8|65.22|64.12|687
1652322900000|2022-05-12 02:35:00|65.46|64.36|65.03|63.93|65.8|64.7|64.58|63.48|726
1652323200000|2022-05-12 02:40:00|65|63.9|63.8|62.7|65.19|64.09|63.39|62.29|740
1652323500000|2022-05-12 02:45:00|63.82|62.72|64.3|63.2|64.63|63.53|63.68|62.58|696
1652323800000|2022-05-12 02:50:00|64.22|63.12|64.15|63.05|64.7|63.6|63.85|62.75|637
1652324100000|2022-05-12 02:55:00|64.16|63.06|64.04|62.94|64.38|63.28|63.61|62.51|540
1652324400000|2022-05-12 03:00:00|64.03|62.93|64.48|63.38|64.9|63.8|63.93|62.83|613
1652324700000|2022-05-12 03:05:00|64.58|63.48|64.63|63.53|64.9|63.8|64.42|63.32|504
1652325000000|2022-05-12 03:10:00|64.62|63.52|64.32|63.22|65.4|64.3|64.22|63.12|625
1652325300000|2022-05-12 03:15:00|64.31|63.21|64.85|63.75|65.2|64.1|64.3|63.2|593
1652325600000|2022-05-12 03:20:00|64.84|63.74|64.34|63.24|65.1|64|63.95|62.85|604
1652325900000|2022-05-12 03:25:00|64.33|63.23|63.56|62.46|64.4|63.3|63.49|62.39|418
1652326200000|2022-05-12 03:30:00|63.57|62.47|64.79|63.69|64.84|63.74|63.25|62.15|702
1652326500000|2022-05-12 03:35:00|64.78|63.68|64.62|63.52|64.94|63.84|63.97|62.87|542
1652326800000|2022-05-12 03:40:00|64.68|63.58|64.44|63.34|64.7|63.6|63.98|62.88|499
1652327100000|2022-05-12 03:45:00|64.41|63.31|64.02|62.92|64.9|63.8|63.78|62.68|463
1652327400000|2022-05-12 03:50:00|64|62.9|62.98|61.88|64.15|63.05|62.8|61.7|406
1652327700000|2022-05-12 03:55:00|63|61.9|62.44|61.34|63.27|62.17|62.12|61.02|606
1652328000000|2022-05-12 04:00:00|62.43|61.33|62.21|61.11|62.96|61.86|61.92|60.82|586
1652328300000|2022-05-12 04:05:00|62.04|60.94|61.35|60.25|62.43|61.33|61.07|59.97|592
1652328600000|2022-05-12 04:10:00|61.37|60.27|60.5|59.4|61.73|60.63|60.24|59.14|489
1652328900000|2022-05-12 04:15:00|60.51|59.41|60.55|59.45|61.76|60.66|60.5|59.4|660
1652329200000|2022-05-12 04:20:00|60.53|59.43|59.16|58.06|60.89|59.79|58.54|57.44|842
1652329500000|2022-05-12 04:25:00|59.14|58.04|61.26|60.16|61.27|60.17|58.75|57.65|902
1652329800000|2022-05-12 04:30:00|61.25|60.15|60.37|59.27|62.07|60.97|60.31|59.21|813
1652330100000|2022-05-12 04:35:00|60.42|59.32|61.06|59.96|61.9|60.8|60.26|59.16|856
1652330400000|2022-05-12 04:40:00|61.08|59.98|61.05|59.95|61.85|60.75|60.85|59.75|807
1652330700000|2022-05-12 04:45:00|61.07|59.97|60|58.9|61.39|60.29|59.64|58.54|721
1652331000000|2022-05-12 04:50:00|59.99|58.89|60|58.9|60.5|59.4|59.22|58.12|756
1652331300000|2022-05-12 04:55:00|59.86|58.76|59.68|58.58|60.5|59.4|59.18|58.08|751
1652331600000|2022-05-12 05:00:00|59.55|58.45|58.54|57.44|59.9|58.8|58.42|57.32|790
1652331900000|2022-05-12 05:05:00|58.58|57.48|56.98|55.88|58.61|57.51|56.68|55.58|852
1652332200000|2022-05-12 05:10:00|56.99|55.89|55.53|54.43|57.75|56.65|55.52|54.42|914
1652332500000|2022-05-12 05:15:00|55.65|54.55|57.63|56.53|57.8|56.7|54.74|53.64|703
1652332800000|2022-05-12 05:20:00|57.57|56.47|56.82|55.72|57.65|56.55|55.86|54.76|588
1652333100000|2022-05-12 05:25:00|56.81|55.71|57.4|56.3|57.7|56.6|56.69|55.59|826
1652333400000|2022-05-12 05:30:00|57.22|56.12|59.02|57.92|59.12|58.02|57.1|56|826
1652333700000|2022-05-12 05:35:00|59.03|57.93|57.19|56.09|59.2|58.1|56.81|55.71|734
1652334000000|2022-05-12 05:40:00|56.98|55.88|56.87|55.77|57.4|56.3|55.85|54.75|786
1652334300000|2022-05-12 05:45:00|57.18|56.08|55.93|54.83|57.81|56.71|55.82|54.72|657
1652334600000|2022-05-12 05:50:00|55.94|54.84|55.56|54.46|56.9|55.8|55.49|54.39|608
1652334900000|2022-05-12 05:55:00|55.59|54.49|57.04|55.94|57.24|56.14|55.59|54.49|376
1652335200000|2022-05-12 06:00:00|57.03|55.93|56.55|55.45|57.32|56.22|56|54.9|613
1652335500000|2022-05-12 06:05:00|56.56|55.46|58.4|57.3|58.71|57.61|56.14|55.04|674
1652335800000|2022-05-12 06:10:00|58.42|57.32|57.34|56.24|58.64|57.54|56.67|55.57|563
1652336100000|2022-05-12 06:15:00|57.36|56.26|57.29|56.19|57.6|56.5|56|54.9|596
1652336400000|2022-05-12 06:20:00|57.28|56.18|58.08|56.98|58.23|57.13|56.57|55.47|657
1652336700000|2022-05-12 06:25:00|58.07|56.97|58.74|57.64|59.22|58.12|57.68|56.58|656
1652337000000|2022-05-12 06:30:00|58.72|57.62|59.53|58.43|59.89|58.79|57.9|56.8|779
1652337300000|2022-05-12 06:35:00|59.5|58.4|57.89|56.79|59.59|58.49|57.88|56.78|293
1652337600000|2022-05-12 06:40:00|57.9|56.8|58.65|57.55|59.27|58.17|57.37|56.27|663
1652337900000|2022-05-12 06:45:00|58.81|57.71|58.3|57.2|59.81|58.71|57.38|56.28|713
1652338200000|2022-05-12 06:50:00|58.26|57.16|58.37|57.27|58.58|57.48|57.35|56.25|435
1652338500000|2022-05-12 06:55:00|58.41|57.31|57.91|56.81|58.42|57.32|57.21|56.11|480
1652338800000|2022-05-12 07:00:00|57.9|56.8|56.58|55.48|57.92|56.82|56.57|55.47|170
1652339400000|2022-05-12 07:10:00|54.87|53.77|53.23|52.13|54.91|53.81|53.22|52.12|470
1652339700000|2022-05-12 07:15:00|53.24|52.14|54.81|53.71|55.41|54.31|52.57|51.47|702
1652340000000|2022-05-12 07:20:00|54.8|53.7|57.9|56.8|58.32|57.22|54.8|53.7|895
1652340300000|2022-05-12 07:25:00|57.95|56.85|60.29|59.19|61.2|60.1|57.83|56.73|815
1652340600000|2022-05-12 07:30:00|60.28|59.18|60.12|59.02|60.92|59.82|58.89|57.79|822
1652340900000|2022-05-12 07:35:00|60.13|59.03|60.13|59.03|61.16|60.06|59.79|58.69|785
1652341200000|2022-05-12 07:40:00|60.17|59.07|62.04|60.94|62.5|61.4|59.21|58.11|825
1652341500000|2022-05-12 07:45:00|61.99|60.89|63.09|61.99|63.1|62|61.17|60.07|771
1652341800000|2022-05-12 07:50:00|63.11|62.01|63.29|62.19|63.87|62.77|62.14|61.04|854
1652342100000|2022-05-12 07:55:00|63.3|62.2|61.26|60.16|63.3|62.2|61.02|59.92|797
1652342400000|2022-05-12 08:00:00|61.28|60.18|60.62|59.52|61.44|60.34|59.51|58.41|820
1652342700000|2022-05-12 08:05:00|60.59|59.49|59.98|58.88|60.68|59.58|59.61|58.51|762
1652343000000|2022-05-12 08:10:00|59.93|58.83|60.6|59.5|61.08|59.98|59.83|58.73|752
1652343300000|2022-05-12 08:15:00|60.61|59.51|60.76|59.66|61.29|60.19|60.16|59.06|770
1652343600000|2022-05-12 08:20:00|60.79|59.69|60.32|59.22|60.86|59.76|59.84|58.74|749
1652343900000|2022-05-12 08:25:00|60.29|59.19|59.98|58.88|60.48|59.38|59.68|58.58|709
1652344200000|2022-05-12 08:30:00|60.02|58.92|59.41|58.31|60.34|59.24|59.17|58.07|676
1652344500000|2022-05-12 08:35:00|59.4|58.3|59.6|58.5|59.84|58.74|59.11|58.01|554
1652344800000|2022-05-12 08:40:00|59.61|58.51|59.16|58.06|59.77|58.67|58.9|57.8|596
1652345100000|2022-05-12 08:45:00|59.18|58.08|59.89|58.79|60.47|59.37|58.96|57.86|686
1652345400000|2022-05-12 08:50:00|59.87|58.77|60.19|59.09|60.6|59.5|59.64|58.54|644
1652345700000|2022-05-12 08:55:00|60.18|59.08|59.84|58.74|60.64|59.54|59.8|58.7|644
1652346000000|2022-05-12 09:00:00|59.85|58.75|59.38|58.28|60.41|59.31|59.09|57.99|609
1652346300000|2022-05-12 09:05:00|59.4|58.3|59.08|57.98|59.73|58.63|58.8|57.7|605
1652346600000|2022-05-12 09:10:00|59.09|57.99|59.1|58|59.32|58.22|58.78|57.68|545
1652346900000|2022-05-12 09:15:00|59.11|58.01|60.01|58.91|60.14|59.04|59.03|57.93|673
1652347200000|2022-05-12 09:20:00|59.99|58.89|60.19|59.09|60.61|59.51|59.77|58.67|597
1652347500000|2022-05-12 09:25:00|60.18|59.08|60.15|59.05|60.64|59.54|60.01|58.91|508
1652347800000|2022-05-12 09:30:00|60.16|59.06|59.56|58.46|60.22|59.12|59.35|58.25|515
1652348100000|2022-05-12 09:35:00|59.55|58.45|60.57|59.47|60.82|59.72|59.55|58.45|607
1652348400000|2022-05-12 09:40:00|60.59|59.49|60.35|59.25|60.85|59.75|60.07|58.97|582
1652348700000|2022-05-12 09:45:00|60.34|59.24|60.63|59.53|60.99|59.89|60.19|59.09|530
1652349000000|2022-05-12 09:50:00|60.62|59.52|60.38|59.28|60.68|59.58|60.27|59.17|511
1652349300000|2022-05-12 09:55:00|60.39|59.29|59.99|58.89|60.4|59.3|59.96|58.86|475
1652349600000|2022-05-12 10:00:00|59.98|58.88|59.55|58.45|60.06|58.96|59.54|58.44|385
1652349900000|2022-05-12 10:05:00|59.54|58.44|59.68|58.58|60.42|59.32|59.54|58.44|523
1652350200000|2022-05-12 10:10:00|59.67|58.57|59.29|58.19|59.74|58.64|58.92|57.82|523
1652350500000|2022-05-12 10:15:00|59.28|58.18|59.76|58.66|60.08|58.98|59.17|58.07|601
1652350800000|2022-05-12 10:20:00|59.74|58.64|60.32|59.22|60.41|59.31|59.62|58.52|472
1652351100000|2022-05-12 10:25:00|60.31|59.21|60.65|59.55|60.84|59.74|59.98|58.88|513
1652351400000|2022-05-12 10:30:00|60.66|59.56|60.55|59.45|61.14|60.04|60.41|59.31|480
1652351700000|2022-05-12 10:35:00|60.54|59.44|61.33|60.23|61.39|60.29|60.49|59.39|492
1652352000000|2022-05-12 10:40:00|61.34|60.24|61.27|60.17|61.69|60.59|60.92|59.82|617
1652352300000|2022-05-12 10:45:00|61.28|60.18|61.49|60.39|61.93|60.83|61.12|60.02|594
1652352600000|2022-05-12 10:50:00|61.5|60.4|62.53|61.43|62.94|61.84|61.5|60.4|666
1652352900000|2022-05-12 10:55:00|62.52|61.42|62.44|61.34|62.69|61.59|62.17|61.07|583
1652353200000|2022-05-12 11:00:00|62.45|61.35|62.25|61.15|62.66|61.56|61.86|60.76|586
1652353500000|2022-05-12 11:05:00|62.26|61.16|61.95|60.85|62.62|61.52|61.83|60.73|594
1652353800000|2022-05-12 11:10:00|61.94|60.84|62.6|61.5|62.63|61.53|61.85|60.75|484
1652354100000|2022-05-12 11:15:00|62.61|61.51|62.85|61.75|63.03|61.93|62.53|61.43|528
1652354400000|2022-05-12 11:20:00|62.84|61.74|63.73|62.63|63.77|62.67|62.81|61.71|525
1652354700000|2022-05-12 11:25:00|63.74|62.64|64.08|62.98|64.54|63.44|63.47|62.37|552
1652355000000|2022-05-12 11:30:00|64.07|62.97|62.99|61.89|64.16|63.06|62.98|61.88|506
1652355300000|2022-05-12 11:35:00|63|61.9|62.9|61.8|63.19|62.09|62.72|61.62|488
1652355600000|2022-05-12 11:40:00|62.91|61.81|62.76|61.66|63.28|62.18|62.7|61.6|534
1652355900000|2022-05-12 11:45:00|62.75|61.65|62.18|61.08|62.96|61.86|62.15|61.05|553
1652356200000|2022-05-12 11:50:00|62.21|61.11|62.75|61.65|63.13|62.03|62.14|61.04|521
1652356500000|2022-05-12 11:55:00|62.71|61.61|62.72|61.62|62.75|61.65|62.34|61.24|511
1652356800000|2022-05-12 12:00:00|62.71|61.61|62.37|61.27|63.25|62.15|62.24|61.14|522
1652357100000|2022-05-12 12:05:00|62.38|61.28|62.55|61.45|62.7|61.6|62.12|61.02|501
1652357400000|2022-05-12 12:10:00|62.56|61.46|61.1|60|62.69|61.59|61.06|59.96|545
1652357700000|2022-05-12 12:15:00|61.09|59.99|60.87|59.77|61.28|60.18|60.79|59.69|472
1652358000000|2022-05-12 12:20:00|60.88|59.78|60.81|59.71|60.93|59.83|60.43|59.33|418
1652358300000|2022-05-12 12:25:00|60.82|59.72|60.65|59.55|60.9|59.8|60.4|59.3|393
1652358600000|2022-05-12 12:30:00|60.62|59.52|61.5|60.4|61.67|60.57|60.59|59.49|389
1652358900000|2022-05-12 12:35:00|61.49|60.39|62.83|61.73|62.95|61.85|61.46|60.36|427
1652359200000|2022-05-12 12:40:00|62.85|61.75|62.69|61.59|63.3|62.2|62.54|61.44|599
1652359500000|2022-05-12 12:45:00|62.68|61.58|64.1|63|64.34|63.24|62.37|61.27|578
1652359800000|2022-05-12 12:50:00|64.12|63.02|64.39|63.29|64.4|63.3|63.53|62.43|516
1652360100000|2022-05-12 12:55:00|64.38|63.28|63.97|62.87|64.68|63.58|63.85|62.75|528
1652360400000|2022-05-12 13:00:00|63.96|62.86|63.81|62.71|63.98|62.88|63.36|62.26|439
1652360700000|2022-05-12 13:05:00|63.8|62.7|63.78|62.68|63.91|62.81|63.28|62.18|481
1652361000000|2022-05-12 13:10:00|63.75|62.65|63.21|62.11|63.9|62.8|63.18|62.08|427
1652361300000|2022-05-12 13:15:00|63.2|62.1|63.05|61.95|63.46|62.36|62.75|61.65|419
1652361600000|2022-05-12 13:20:00|63.06|61.96|63.5|62.4|63.61|62.51|62.98|61.88|413
1652361900000|2022-05-12 13:25:00|63.51|62.41|63.67|62.57|63.95|62.85|62.98|61.88|573
1652362200000|2022-05-12 13:30:00|63.68|62.58|61.95|60.85|64.07|62.97|61.71|60.61|758
1652362500000|2022-05-12 13:35:00|61.96|60.86|60.9|59.8|62.3|61.2|60.77|59.67|651
1652362800000|2022-05-12 13:40:00|60.92|59.82|62.09|60.99|62.16|61.06|60.79|59.69|634
1652363100000|2022-05-12 13:45:00|62.07|60.97|62.22|61.12|62.76|61.66|61.54|60.44|694
1652363400000|2022-05-12 13:50:00|62.21|61.11|62.62|61.52|62.67|61.57|61.78|60.68|696
1652363700000|2022-05-12 13:55:00|62.61|61.51|61.97|60.87|62.61|61.51|61.85|60.75|591
1652364000000|2022-05-12 14:00:00|61.95|60.85|61.55|60.45|62|60.9|61.18|60.08|593
1652364300000|2022-05-12 14:05:00|61.56|60.46|62.44|61.34|62.54|61.44|61.4|60.3|507
1652364600000|2022-05-12 14:10:00|62.45|61.35|62.61|61.51|63.32|62.22|62.34|61.24|524
1652364900000|2022-05-12 14:15:00|62.62|61.52|62.98|61.88|63.25|62.15|62.49|61.39|641
1652365200000|2022-05-12 14:20:00|62.99|61.89|63.39|62.29|63.55|62.45|62.85|61.75|550
1652365500000|2022-05-12 14:25:00|63.37|62.27|62.94|61.84|63.86|62.76|62.82|61.72|575
1652365800000|2022-05-12 14:30:00|62.95|61.85|62.98|61.88|63.36|62.26|62.55|61.45|583
1652366100000|2022-05-12 14:35:00|62.99|61.89|63.53|62.43|63.53|62.43|62.88|61.78|573
1652366400000|2022-05-12 14:40:00|63.54|62.44|62.92|61.82|63.55|62.45|62.85|61.75|516
1652366700000|2022-05-12 14:45:00|62.93|61.83|63.24|62.14|63.47|62.37|62.76|61.66|497
1652367000000|2022-05-12 14:50:00|63.23|62.13|64.46|63.36|64.54|63.44|63.22|62.12|458
1652367300000|2022-05-12 14:55:00|64.47|63.37|65.85|64.75|65.85|64.75|64.46|63.36|582
1652367600000|2022-05-12 15:00:00|65.86|64.76|66.39|65.29|66.39|65.29|65.21|64.11|620
1652367900000|2022-05-12 15:05:00|66.38|65.28|66.84|65.74|66.94|65.84|66.03|64.93|638
1652368200000|2022-05-12 15:10:00|66.85|65.75|66.53|65.43|67.09|65.99|66.13|65.03|601
1652368500000|2022-05-12 15:15:00|66.52|65.42|66.64|65.54|66.72|65.62|65.84|64.74|537
1652368800000|2022-05-12 15:20:00|66.65|65.55|66.04|64.94|67.1|66|65.98|64.88|548
1652369100000|2022-05-12 15:25:00|66.05|64.95|65.71|64.61|66.41|65.31|65.61|64.51|439
1652369400000|2022-05-12 15:30:00|65.72|64.62|66.27|65.17|66.45|65.35|65.42|64.32|555
1652369700000|2022-05-12 15:35:00|66.28|65.18|67.36|66.26|67.53|66.43|66.28|65.18|527
1652370000000|2022-05-12 15:40:00|67.35|66.25|67.03|65.93|67.49|66.39|66.94|65.84|499
1652370300000|2022-05-12 15:45:00|67.02|65.92|66.16|65.06|67.04|65.94|66.15|65.05|453
1652370600000|2022-05-12 15:50:00|66.13|65.03|66.03|64.93|66.22|65.12|65.82|64.72|453
1652370900000|2022-05-12 15:55:00|66.01|64.91|65.16|64.06|66.1|65|65.16|64.06|448
1652371200000|2022-05-12 16:00:00|65.13|64.03|65.89|64.79|65.9|64.8|64.94|63.84|565
1652371500000|2022-05-12 16:05:00|65.9|64.8|66.7|65.6|66.77|65.67|65.52|64.42|597
1652371800000|2022-05-12 16:10:00|66.69|65.59|66.72|65.62|66.89|65.79|66.07|64.97|565
1652372100000|2022-05-12 16:15:00|66.71|65.61|66.5|65.4|66.91|65.81|66.13|65.03|526
1652372400000|2022-05-12 16:20:00|66.51|65.41|67.38|66.28|67.38|66.28|66.34|65.24|525
1652372700000|2022-05-12 16:25:00|67.37|66.27|67.23|66.13|67.67|66.57|67.07|65.97|502
1652373000000|2022-05-12 16:30:00|67.24|66.14|67.67|66.57|67.97|66.87|67.15|66.05|557
1652373300000|2022-05-12 16:35:00|67.68|66.58|67.24|66.14|67.77|66.67|67.2|66.1|433
1652373600000|2022-05-12 16:40:00|67.25|66.15|67.71|66.61|67.75|66.65|66.76|65.66|410
1652373900000|2022-05-12 16:45:00|67.73|66.63|67.69|66.59|68.22|67.12|67.5|66.4|500
1652374200000|2022-05-12 16:50:00|67.68|66.58|67.37|66.27|67.84|66.74|67.15|66.05|499
1652374500000|2022-05-12 16:55:00|67.38|66.28|67.15|66.05|67.74|66.64|66.96|65.86|447
1652374800000|2022-05-12 17:00:00|67.16|66.06|67.13|66.03|67.34|66.24|66.94|65.84|309
1652375100000|2022-05-12 17:05:00|67.14|66.04|66.49|65.39|67.18|66.08|66.35|65.25|203
1652375400000|2022-05-12 17:10:00|66.5|65.4|66.33|65.23|66.5|65.4|66.1|65|188
1652375700000|2022-05-12 17:15:00|66.31|65.21|66.19|65.09|66.52|65.42|65.96|64.86|399
1652376000000|2022-05-12 17:20:00|66.18|65.08|66.11|65.01|66.36|65.26|66|64.9|375
1652376300000|2022-05-12 17:25:00|66.12|65.02|66.19|65.09|66.29|65.19|65.88|64.78|376
1652376600000|2022-05-12 17:30:00|66.2|65.1|65.77|64.67|66.31|65.21|65.62|64.52|430
1652376900000|2022-05-12 17:35:00|65.76|64.66|65.28|64.18|65.82|64.72|65.26|64.16|462
1652377200000|2022-05-12 17:40:00|65.27|64.17|65.61|64.51|65.66|64.56|65.27|64.17|257
1652377500000|2022-05-12 17:45:00|65.4|64.3|64.87|63.77|65.56|64.46|64.72|63.62|366
1652377800000|2022-05-12 17:50:00|64.84|63.74|64.9|63.8|65.08|63.98|64.65|63.55|483
1652378100000|2022-05-12 17:55:00|64.91|63.81|64.68|63.58|64.91|63.81|64.52|63.42|477
1652378400000|2022-05-12 18:00:00|64.69|63.59|65.04|63.94|65.16|64.06|64.64|63.54|369
1652378700000|2022-05-12 18:05:00|65.03|63.93|64.53|63.43|65.04|63.94|64.52|63.42|398
1652379000000|2022-05-12 18:10:00|64.52|63.42|64.67|63.57|64.8|63.7|64.51|63.41|293
1652379300000|2022-05-12 18:15:00|64.66|63.56|64.74|63.64|64.79|63.69|64.48|63.38|345
1652379600000|2022-05-12 18:20:00|64.73|63.63|64.5|63.4|64.93|63.83|64.35|63.25|294
1652379900000|2022-05-12 18:25:00|64.51|63.41|64.1|63|64.51|63.41|63.88|62.78|364
1652380200000|2022-05-12 18:30:00|64.09|62.99|63.37|62.27|64.21|63.11|63.04|61.94|442
1652380500000|2022-05-12 18:35:00|63.38|62.28|63.17|62.07|63.39|62.29|63.04|61.94|328
1652380800000|2022-05-12 18:40:00|63.18|62.08|63.07|61.97|63.42|62.32|62.78|61.68|353
1652381100000|2022-05-12 18:45:00|63.08|61.98|62.79|61.69|63.32|62.22|62.71|61.61|274
1652381400000|2022-05-12 18:50:00|62.8|61.7|62.98|61.88|63.16|62.06|62.67|61.57|351
1652381700000|2022-05-12 18:55:00|62.99|61.89|62.87|61.77|63.1|62|62.68|61.58|264
1652382000000|2022-05-12 19:00:00|62.89|61.79|63.63|62.53|63.63|62.53|62.86|61.76|382
1652382300000|2022-05-12 19:05:00|63.64|62.54|63.39|62.29|63.66|62.56|63.22|62.12|249
1652382600000|2022-05-12 19:10:00|63.27|62.17|63.3|62.2|63.32|62.22|63.19|62.09|146
1652382900000|2022-05-12 19:15:00|63.31|62.21|63.65|62.55|63.67|62.57|63.18|62.08|309
1652383200000|2022-05-12 19:20:00|63.64|62.54|64.89|63.79|64.91|63.81|63.64|62.54|428
1652383500000|2022-05-12 19:25:00|64.88|63.78|64.19|63.09|65.05|63.95|64.15|63.05|390
1652383800000|2022-05-12 19:30:00|64.2|63.1|65.06|63.96|65.06|63.96|64.18|63.08|522
1652384100000|2022-05-12 19:35:00|65.05|63.95|65.48|64.38|65.51|64.41|65.03|63.93|511
1652384400000|2022-05-12 19:40:00|65.49|64.39|65.55|64.45|65.96|64.86|65.13|64.03|417
1652384700000|2022-05-12 19:45:00|65.54|64.44|65.35|64.25|65.68|64.58|64.78|63.68|502
1652385000000|2022-05-12 19:50:00|65.32|64.22|64.95|63.85|65.71|64.61|64.84|63.74|480
1652385300000|2022-05-12 19:55:00|64.93|63.83|64.98|63.88|65.33|64.23|64.93|63.83|346
1652385600000|2022-05-12 20:00:00|64.96|63.86|64.02|62.92|65.11|64.01|63.79|62.69|413
1652385900000|2022-05-12 20:05:00|64.01|62.91|64.11|63.01|64.3|63.2|63.85|62.75|284
1652386200000|2022-05-12 20:10:00|64.1|63|63.86|62.76|64.1|63|63.6|62.5|290
1652386500000|2022-05-12 20:15:00|63.87|62.77|64.33|63.23|64.43|63.33|63.87|62.77|303
1652386800000|2022-05-12 20:20:00|64.34|63.24|64.35|63.25|64.43|63.33|63.94|62.84|269
1652387100000|2022-05-12 20:25:00|64.34|63.24|64.58|63.48|64.58|63.48|64.18|63.08|288
1652387400000|2022-05-12 20:30:00|64.59|63.49|63.91|62.81|64.59|63.49|63.76|62.66|324
1652387700000|2022-05-12 20:35:00|63.92|62.82|64.23|63.13|64.27|63.17|63.9|62.8|290
1652388000000|2022-05-12 20:40:00|64.24|63.14|64.36|63.26|64.71|63.61|64.16|63.06|376
1652388300000|2022-05-12 20:45:00|64.37|63.27|64.51|63.41|64.75|63.65|64.32|63.22|244
1652388600000|2022-05-12 20:50:00|64.5|63.4|64.12|63.02|64.5|63.4|64.07|62.97|234
1652388900000|2022-05-12 20:55:00|64.11|63.01|63.82|62.72|64.14|63.04|63.79|62.69|224
1652389200000|2022-05-12 21:00:00|63.81|62.71|63.57|62.47|63.85|62.75|63.46|62.36|299
1652389500000|2022-05-12 21:05:00|63.58|62.48|63.44|62.34|63.76|62.66|63.43|62.33|277
1652389800000|2022-05-12 21:10:00|63.43|62.33|63.39|62.29|63.95|62.85|63.38|62.28|350
1652390100000|2022-05-12 21:15:00|63.4|62.3|63|61.9|63.42|62.32|62.95|61.85|154
1652390400000|2022-05-12 21:20:00|62.98|61.88|62.96|61.86|63.05|61.95|62.89|61.79|162
1652390700000|2022-05-12 21:25:00|62.95|61.85|62.79|61.69|63|61.9|62.79|61.69|143
1652391000000|2022-05-12 21:30:00|62.78|61.68|62.26|61.16|62.78|61.68|62.26|61.16|190
1652391300000|2022-05-12 21:35:00|62.28|61.18|62.02|60.92|62.37|61.27|61.99|60.89|238
1652391600000|2022-05-12 21:40:00|62.03|60.93|62.79|61.69|62.89|61.79|62.03|60.93|265
1652391900000|2022-05-12 21:45:00|62.8|61.7|62.49|61.39|63.01|61.91|62.48|61.38|283
1652392200000|2022-05-12 21:50:00|62.48|61.38|62.45|61.35|62.63|61.53|62.36|61.26|292
1652392500000|2022-05-12 21:55:00|62.44|61.34|62.99|61.89|63.12|62.02|62.44|61.34|257
1652392800000|2022-05-12 22:00:00|62.98|61.88|62.91|61.81|62.98|61.88|62.87|61.77|25
1652393700000|2022-05-12 22:15:00|63.2|62.1|63.27|62.17|63.29|62.19|63.2|62.1|76
1652394000000|2022-05-12 22:20:00|63.28|62.18|62.65|61.55|63.37|62.27|62.57|61.47|322
1652394300000|2022-05-12 22:25:00|62.64|61.54|62.68|61.58|62.82|61.72|62.51|61.41|214
1652394600000|2022-05-12 22:30:00|62.67|61.57|62.63|61.53|62.72|61.62|62.32|61.22|269
1652394900000|2022-05-12 22:35:00|62.62|61.52|62.73|61.63|62.74|61.64|62.52|61.42|188
1652395200000|2022-05-12 22:40:00|62.72|61.62|63.13|62.03|63.29|62.19|62.5|61.4|278
1652395500000|2022-05-12 22:45:00|63.14|62.04|63.07|61.97|63.37|62.27|63.04|61.94|247
1652395800000|2022-05-12 22:50:00|63.08|61.98|62.82|61.72|63.17|62.07|62.81|61.71|226
1652396100000|2022-05-12 22:55:00|62.81|61.71|63.21|62.11|63.31|62.21|62.78|61.68|213
1652396400000|2022-05-12 23:00:00|63.22|62.12|63.72|62.62|63.98|62.88|63.21|62.11|286
1652396700000|2022-05-12 23:05:00|63.73|62.63|64.01|62.91|64.19|63.09|63.71|62.61|369
1652397000000|2022-05-12 23:10:00|64.02|62.92|64.06|62.96|64.31|63.21|63.78|62.68|350
1652397300000|2022-05-12 23:15:00|64.07|62.97|64.14|63.04|64.15|63.05|63.83|62.73|292
1652397600000|2022-05-12 23:20:00|64.13|63.03|64.35|63.25|64.44|63.34|64.1|63|288
1652397900000|2022-05-12 23:25:00|64.36|63.26|64.12|63.02|64.51|63.41|64.11|63.01|256
1652398200000|2022-05-12 23:30:00|64.13|63.03|64.51|63.41|64.52|63.42|63.84|62.74|329
1652398500000|2022-05-12 23:35:00|64.5|63.4|64.65|63.55|64.8|63.7|64.49|63.39|331
1652398800000|2022-05-12 23:40:00|64.64|63.54|64.67|63.57|64.94|63.84|64.56|63.46|359
1652399100000|2022-05-12 23:45:00|64.66|63.56|65.14|64.04|65.41|64.31|64.57|63.47|336
1652399400000|2022-05-12 23:50:00|65.19|64.09|64.97|63.87|65.28|64.18|64.94|63.84|267
1652399700000|2022-05-12 23:55:00|64.96|63.86|64.81|63.71|64.96|63.86|64.68|63.58|277
1652400000000|2022-05-13 00:00:00|64.82|63.72|64.7|63.6|64.95|63.85|64.32|63.22|351
1652400300000|2022-05-13 00:05:00|64.69|63.59|64.51|63.41|64.92|63.82|64.12|63.02|432
1652400600000|2022-05-13 00:10:00|64.49|63.39|64.15|63.05|64.55|63.45|64.07|62.97|366
1652400900000|2022-05-13 00:15:00|64.14|63.04|63.76|62.66|64.2|63.1|63.76|62.66|287
1652401200000|2022-05-13 00:20:00|63.75|62.65|63.68|62.58|63.76|62.66|63.58|62.48|214
1652401500000|2022-05-13 00:25:00|63.71|62.61|64.23|63.13|64.24|63.14|63.71|62.61|245
1652401800000|2022-05-13 00:30:00|64.22|63.12|65.89|64.79|66.65|65.55|64.13|63.03|487
1652402100000|2022-05-13 00:35:00|65.9|64.8|65.51|64.41|65.9|64.8|65.45|64.35|351
1652402400000|2022-05-13 00:40:00|65.52|64.42|66.09|64.99|66.1|65|65.48|64.38|397
1652402700000|2022-05-13 00:45:00|66.1|65|66.51|65.41|66.58|65.48|65.98|64.88|373
1652403000000|2022-05-13 00:50:00|66.52|65.42|66.54|65.44|66.62|65.52|66.21|65.11|405
1652403300000|2022-05-13 00:55:00|66.55|65.45|66.72|65.62|66.75|65.65|66.26|65.16|342
1652403600000|2022-05-13 01:00:00|66.73|65.63|67.32|66.22|67.33|66.23|66.5|65.4|384
1652403900000|2022-05-13 01:05:00|67.31|66.21|67.3|66.2|67.37|66.27|66.91|65.81|409
1652404200000|2022-05-13 01:10:00|67.29|66.19|66.76|65.66|67.33|66.23|66.47|65.37|430
1652404500000|2022-05-13 01:15:00|66.77|65.67|66.33|65.23|67.18|66.08|66.24|65.14|446
1652404800000|2022-05-13 01:20:00|66.31|65.21|66.11|65.01|66.45|65.35|66.08|64.98|366
1652405100000|2022-05-13 01:25:00|66.1|65|66.06|64.96|66.29|65.19|66|64.9|277
1652405400000|2022-05-13 01:30:00|66.05|64.95|65.84|64.74|66.08|64.98|65.68|64.58|286
1652405700000|2022-05-13 01:35:00|65.83|64.73|65.34|64.24|65.89|64.79|65.26|64.16|315
1652406000000|2022-05-13 01:40:00|65.33|64.23|65.39|64.29|65.58|64.48|65.33|64.23|246
1652406300000|2022-05-13 01:45:00|65.38|64.28|65.17|64.07|65.45|64.35|65.07|63.97|276
1652406600000|2022-05-13 01:50:00|65.16|64.06|65.49|64.39|65.5|64.4|65.14|64.04|263
1652406900000|2022-05-13 01:55:00|65.51|64.41|65.69|64.59|65.9|64.8|65.51|64.41|274
1652407200000|2022-05-13 02:00:00|65.7|64.6|65.51|64.41|66.09|64.99|65.28|64.18|343
1652407500000|2022-05-13 02:05:00|65.52|64.42|65.69|64.59|65.75|64.65|65.37|64.27|281
1652407800000|2022-05-13 02:10:00|65.7|64.6|66.28|65.18|66.41|65.31|65.69|64.59|362
1652408100000|2022-05-13 02:15:00|66.27|65.17|65.82|64.72|66.33|65.23|65.53|64.43|360
1652408400000|2022-05-13 02:20:00|65.8|64.7|66.68|65.58|66.77|65.67|65.66|64.56|407
1652408700000|2022-05-13 02:25:00|66.67|65.57|67.56|66.46|67.63|66.53|66.59|65.49|467
1652409000000|2022-05-13 02:30:00|67.57|66.47|67.06|65.96|67.99|66.89|67.06|65.96|457
1652409300000|2022-05-13 02:35:00|67.04|65.94|67.17|66.07|67.36|66.26|66.83|65.73|382
1652409600000|2022-05-13 02:40:00|67.16|66.06|67.53|66.43|67.75|66.65|67.06|65.96|425
1652409900000|2022-05-13 02:45:00|67.54|66.44|67.11|66.01|67.71|66.61|66.94|65.84|373
1652410200000|2022-05-13 02:50:00|67.12|66.02|66.8|65.7|67.19|66.09|66.78|65.68|334
1652410500000|2022-05-13 02:55:00|66.79|65.69|67.14|66.04|67.29|66.19|66.76|65.66|383
1652410800000|2022-05-13 03:00:00|67.13|66.03|67.26|66.16|67.33|66.23|66.94|65.84|427
1652411100000|2022-05-13 03:05:00|67.27|66.17|68.29|67.19|68.45|67.35|67.23|66.13|575
1652411400000|2022-05-13 03:10:00|68.26|67.16|68.78|67.68|69.17|68.07|68.17|67.07|426
1652411700000|2022-05-13 03:15:00|68.77|67.67|68.8|67.7|68.89|67.79|68.46|67.36|458
1652412000000|2022-05-13 03:20:00|68.79|67.69|69.22|68.12|69.23|68.13|68.37|67.27|438
1652412300000|2022-05-13 03:25:00|69.23|68.13|69.02|67.92|69.4|68.3|68.8|67.7|448
1652412600000|2022-05-13 03:30:00|69|67.9|68.68|67.58|69.26|68.16|68.61|67.51|457
1652412900000|2022-05-13 03:35:00|68.67|67.57|68.98|67.88|69.06|67.96|68.66|67.56|356
1652413200000|2022-05-13 03:40:00|68.99|67.89|69.43|68.33|69.48|68.38|68.91|67.81|287
1652413500000|2022-05-13 03:45:00|69.45|68.35|69.61|68.51|69.68|68.58|69.14|68.04|380
1652413800000|2022-05-13 03:50:00|69.62|68.52|69.95|68.85|70.08|68.98|69.57|68.47|413
1652414100000|2022-05-13 03:55:00|69.96|68.86|69.9|68.8|70.66|69.56|69.76|68.66|438
1652414400000|2022-05-13 04:00:00|69.91|68.81|68.84|67.74|70.02|68.92|68.84|67.74|446
1652414700000|2022-05-13 04:05:00|68.85|67.75|69.58|68.48|69.67|68.57|68.85|67.75|360
1652415000000|2022-05-13 04:10:00|69.59|68.49|69.75|68.65|69.75|68.65|69.4|68.3|290
1652415300000|2022-05-13 04:15:00|69.73|68.63|69.49|68.39|69.83|68.73|69.41|68.31|256
1652415600000|2022-05-13 04:20:00|69.5|68.4|69.54|68.44|69.56|68.46|69.41|68.31|233
1652415900000|2022-05-13 04:25:00|69.55|68.45|70.08|68.98|70.08|68.98|69.48|68.38|253
1652416200000|2022-05-13 04:30:00|70.07|68.97|69.65|68.55|70.29|69.19|69.64|68.54|319
1652416500000|2022-05-13 04:35:00|69.66|68.56|69.52|68.42|69.84|68.74|69.47|68.37|294
1652416800000|2022-05-13 04:40:00|69.51|68.41|69.72|68.62|69.8|68.7|69.51|68.41|224
1652417100000|2022-05-13 04:45:00|69.71|68.61|70.16|69.06|70.16|69.06|69.71|68.61|221
1652417400000|2022-05-13 04:50:00|70.15|69.05|69.73|68.63|70.15|69.05|69.69|68.59|213
1652417700000|2022-05-13 04:55:00|69.72|68.62|69.93|68.83|70.16|69.06|69.67|68.57|223
1652418000000|2022-05-13 05:00:00|69.92|68.82|69.61|68.51|69.92|68.82|69.51|68.41|233
1652418300000|2022-05-13 05:05:00|69.63|68.53|70.15|69.05|70.17|69.07|69.62|68.52|170
1652418600000|2022-05-13 05:10:00|70.77|69.67|70.86|69.76|71.17|70.07|70.76|69.66|281
1652418900000|2022-05-13 05:15:00|70.89|69.79|71.13|70.03|71.57|70.47|70.89|69.79|519
1652419200000|2022-05-13 05:20:00|71.12|70.02|71.39|70.29|71.89|70.79|70.99|69.89|437
1652419500000|2022-05-13 05:25:00|71.4|70.3|71.01|69.91|71.4|70.3|70.74|69.64|460
1652419800000|2022-05-13 05:30:00|71|69.9|70.8|69.7|71|69.9|70.69|69.59|418
1652420100000|2022-05-13 05:35:00|70.81|69.71|70.74|69.64|70.99|69.89|70.71|69.61|286
1652420400000|2022-05-13 05:40:00|70.77|69.67|70.92|69.82|70.97|69.87|70.67|69.57|326
1652420700000|2022-05-13 05:45:00|70.93|69.83|71.31|70.21|71.32|70.22|70.72|69.62|385
1652421000000|2022-05-13 05:50:00|71.3|70.2|70.07|68.97|71.32|70.22|69.93|68.83|446
1652421300000|2022-05-13 05:55:00|70.09|68.99|69.89|68.79|70.12|69.02|69.84|68.74|332
1652421600000|2022-05-13 06:00:00|69.88|68.78|69.85|68.75|70.17|69.07|69.67|68.57|356
1652421900000|2022-05-13 06:05:00|69.87|68.77|69.93|68.83|70.3|69.2|69.81|68.71|289
1652422200000|2022-05-13 06:10:00|69.94|68.84|70.16|69.06|70.31|69.21|69.54|68.44|376
1652422500000|2022-05-13 06:15:00|70.17|69.07|70.08|68.98|70.32|69.22|69.83|68.73|356
1652422800000|2022-05-13 06:20:00|70.09|68.99|69.39|68.29|70.13|69.03|69.18|68.08|386
1652423100000|2022-05-13 06:25:00|69.38|68.28|69.46|68.36|69.72|68.62|69.38|68.28|286
1652423400000|2022-05-13 06:30:00|69.45|68.35|69.75|68.65|69.88|68.78|69.44|68.34|290
1652423700000|2022-05-13 06:35:00|69.74|68.64|69.73|68.63|69.97|68.87|69.67|68.57|305
1652424000000|2022-05-13 06:40:00|69.72|68.62|69.69|68.59|69.77|68.67|69.53|68.43|271
1652424300000|2022-05-13 06:45:00|69.73|68.63|69.96|68.86|70.09|68.99|69.67|68.57|280
1652424600000|2022-05-13 06:50:00|69.97|68.87|69.51|68.41|70.11|69.01|69.47|68.37|234
1652424900000|2022-05-13 06:55:00|69.5|68.4|69.65|68.55|69.93|68.83|69.36|68.26|332
1652425200000|2022-05-13 07:00:00|69.66|68.56|69.33|68.23|69.72|68.62|69.23|68.13|324
1652425500000|2022-05-13 07:05:00|69.32|68.22|68.95|67.85|69.36|68.26|68.95|67.85|395
1652425800000|2022-05-13 07:10:00|68.96|67.86|69.4|68.3|69.44|68.34|68.95|67.85|267
1652426100000|2022-05-13 07:15:00|69.43|68.33|69|67.9|69.69|68.59|68.97|67.87|342
1652426400000|2022-05-13 07:20:00|68.98|67.88|69.21|68.11|69.37|68.27|68.95|67.85|322
1652426700000|2022-05-13 07:25:00|69.23|68.13|69.21|68.11|69.26|68.16|68.82|67.72|269
1652427000000|2022-05-13 07:30:00|69.2|68.1|68.94|67.84|69.21|68.11|68.65|67.55|311
1652427300000|2022-05-13 07:35:00|68.95|67.85|69.41|68.31|69.43|68.33|68.83|67.73|255
1652427600000|2022-05-13 07:40:00|69.42|68.32|68.88|67.78|69.42|68.32|68.75|67.65|358
1652427900000|2022-05-13 07:45:00|68.87|67.77|68.49|67.39|68.9|67.8|68.49|67.39|339
1652428200000|2022-05-13 07:50:00|68.48|67.38|68.64|67.54|68.87|67.77|68.48|67.38|306
1652428500000|2022-05-13 07:55:00|68.65|67.55|68.37|67.27|68.75|67.65|68.16|67.06|321
1652428800000|2022-05-13 08:00:00|68.36|67.26|68.69|67.59|68.87|67.77|68.35|67.25|361
1652429100000|2022-05-13 08:05:00|68.7|67.6|68.67|67.57|69.04|67.94|68.66|67.56|315
1652429400000|2022-05-13 08:10:00|68.7|67.6|68.93|67.83|68.95|67.85|68.57|67.47|253
1652429700000|2022-05-13 08:15:00|68.94|67.84|69.04|67.94|69.14|68.04|68.64|67.54|268
1652430000000|2022-05-13 08:20:00|69|67.9|69.11|68.01|69.11|68.01|68.75|67.65|301
1652430300000|2022-05-13 08:25:00|69.1|68|68.95|67.85|69.28|68.18|68.83|67.73|251
1652430600000|2022-05-13 08:30:00|68.96|67.86|68.86|67.76|69.04|67.94|68.67|67.57|302
1652430900000|2022-05-13 08:35:00|68.85|67.75|68.82|67.72|68.87|67.77|68.59|67.49|224
1652431200000|2022-05-13 08:40:00|68.81|67.71|69.23|68.13|69.5|68.4|68.76|67.66|295
1652431500000|2022-05-13 08:45:00|69.24|68.14|68.92|67.82|69.53|68.43|68.87|67.77|366
1652431800000|2022-05-13 08:50:00|68.93|67.83|69.11|68.01|69.27|68.17|68.9|67.8|265
1652432100000|2022-05-13 08:55:00|69.12|68.02|69.23|68.13|69.28|68.18|69.03|67.93|288
1652432400000|2022-05-13 09:00:00|69.22|68.12|69.76|68.66|69.77|68.67|69.22|68.12|243
1652432700000|2022-05-13 09:05:00|69.77|68.67|69.64|68.54|69.88|68.78|69.55|68.45|334
1652433000000|2022-05-13 09:10:00|69.63|68.53|70.11|69.01|70.3|69.2|69.63|68.53|316
1652433300000|2022-05-13 09:15:00|70.12|69.02|70.53|69.43|70.57|69.47|70.11|69.01|343
1652433600000|2022-05-13 09:20:00|70.52|69.42|70.47|69.37|70.58|69.48|70.35|69.25|226
1652433900000|2022-05-13 09:25:00|70.45|69.35|69.99|68.89|70.57|69.47|69.93|68.83|343
1652434200000|2022-05-13 09:30:00|69.98|68.88|69.87|68.77|70.19|69.09|69.68|68.58|317
1652434500000|2022-05-13 09:35:00|69.86|68.76|69.77|68.67|69.96|68.86|69.64|68.54|269
1652434800000|2022-05-13 09:40:00|69.78|68.68|70.02|68.92|70.07|68.97|69.76|68.66|246
1652435100000|2022-05-13 09:45:00|70.01|68.91|70.24|69.14|70.75|69.65|69.59|68.49|425
1652435400000|2022-05-13 09:50:00|70.27|69.17|69.68|68.58|70.36|69.26|69.63|68.53|444
1652435700000|2022-05-13 09:55:00|69.67|68.57|69.79|68.69|70.02|68.92|69.64|68.54|274
1652436000000|2022-05-13 10:00:00|69.78|68.68|69.73|68.63|69.89|68.79|69.62|68.52|283
1652436300000|2022-05-13 10:05:00|69.72|68.62|69.21|68.11|69.76|68.66|69.2|68.1|250
1652436600000|2022-05-13 10:10:00|69.2|68.1|69.68|68.58|69.68|68.58|69.17|68.07|206
1652436900000|2022-05-13 10:15:00|69.69|68.59|69.73|68.63|69.74|68.64|69.58|68.48|163
1652437200000|2022-05-13 10:20:00|69.72|68.62|69.78|68.68|69.94|68.84|69.67|68.57|200
1652437500000|2022-05-13 10:25:00|69.76|68.66|69.32|68.22|69.76|68.66|69.32|68.22|180
1652437800000|2022-05-13 10:30:00|69.31|68.21|69.4|68.3|69.72|68.62|69.17|68.07|210
1652438100000|2022-05-13 10:35:00|69.41|68.31|69.98|68.88|69.98|68.88|69.4|68.3|231
1652438400000|2022-05-13 10:40:00|69.99|68.89|70.13|69.03|70.19|69.09|69.89|68.79|214
1652438700000|2022-05-13 10:45:00|70.12|69.02|70.62|69.52|70.66|69.56|70.03|68.93|320
1652439000000|2022-05-13 10:50:00|70.61|69.51|70.79|69.69|70.8|69.7|70.33|69.23|328
1652439300000|2022-05-13 10:55:00|70.8|69.7|70.7|69.6|70.96|69.86|70.58|69.48|275
1652439600000|2022-05-13 11:00:00|70.69|69.59|71.01|69.91|71.13|70.03|70.68|69.58|275
1652439900000|2022-05-13 11:05:00|71|69.9|71.05|69.95|71.19|70.09|70.83|69.73|265
1652440200000|2022-05-13 11:10:00|71.04|69.94|70.55|69.45|71.1|70|70.55|69.45|299
1652440500000|2022-05-13 11:15:00|70.54|69.44|70.32|69.22|70.58|69.48|69.97|68.87|332
1652440800000|2022-05-13 11:20:00|70.31|69.21|70.32|69.22|70.54|69.44|70.23|69.13|255
1652441100000|2022-05-13 11:25:00|70.33|69.23|70.87|69.77|70.87|69.77|70.33|69.23|329
1652441400000|2022-05-13 11:30:00|70.88|69.78|70.72|69.62|70.88|69.78|70.49|69.39|303
1652441700000|2022-05-13 11:35:00|70.71|69.61|70.82|69.72|70.9|69.8|70.62|69.52|228
1652442000000|2022-05-13 11:40:00|70.83|69.73|71.79|70.69|71.88|70.78|70.83|69.73|326
1652442300000|2022-05-13 11:45:00|71.78|70.68|71.99|70.89|72.08|70.98|71.65|70.55|308
1652442600000|2022-05-13 11:50:00|72|70.9|73.01|71.91|73.32|72.22|71.92|70.82|487
1652442900000|2022-05-13 11:55:00|73|71.9|72.79|71.69|73.29|72.19|72.63|71.53|410
1652443200000|2022-05-13 12:00:00|72.81|71.71|72.54|71.44|72.85|71.75|72.49|71.39|379
1652443500000|2022-05-13 12:05:00|72.55|71.45|72.31|71.21|72.55|71.45|72.09|70.99|344
1652443800000|2022-05-13 12:10:00|72.3|71.2|72.08|70.98|72.3|71.2|72.01|70.91|304
1652444100000|2022-05-13 12:15:00|72.09|70.99|72.24|71.14|72.47|71.37|72.06|70.96|313
1652444400000|2022-05-13 12:20:00|72.26|71.16|71.63|70.53|72.49|71.39|71.58|70.48|336
1652444700000|2022-05-13 12:25:00|71.6|70.5|71.84|70.74|71.85|70.75|71.6|70.5|172
1652445000000|2022-05-13 12:30:00|71.85|70.75|72.35|71.25|72.49|71.39|71.82|70.72|330
1652445300000|2022-05-13 12:35:00|72.36|71.26|71.78|70.68|72.38|71.28|71.78|70.68|251
1652445600000|2022-05-13 12:40:00|71.77|70.67|71.6|70.5|71.79|70.69|71.32|70.22|296
1652445900000|2022-05-13 12:45:00|71.61|70.51|71.56|70.46|71.81|70.71|71.46|70.36|263
1652446200000|2022-05-13 12:50:00|71.58|70.48|72.05|70.95|72.05|70.95|71.56|70.46|247
1652446500000|2022-05-13 12:55:00|72.06|70.96|71.99|70.89|72.11|71.01|71.88|70.78|263
1652446800000|2022-05-13 13:00:00|71.98|70.88|72.11|71.01|72.14|71.04|71.8|70.7|220
1652447100000|2022-05-13 13:05:00|72.1|71|71.55|70.45|72.11|71.01|71.21|70.11|375
1652447400000|2022-05-13 13:10:00|71.56|70.46|71.25|70.15|71.59|70.49|71.13|70.03|302
1652447700000|2022-05-13 13:15:00|71.24|70.14|71.33|70.23|71.39|70.29|70.96|69.86|295
1652448000000|2022-05-13 13:20:00|71.32|70.22|71.04|69.94|71.61|70.51|71.04|69.94|270
1652448300000|2022-05-13 13:25:00|71.05|69.95|71.29|70.19|71.49|70.39|71|69.9|351
1652448600000|2022-05-13 13:30:00|71.3|70.2|70.59|69.49|72.18|71.08|70.5|69.4|613
1652448900000|2022-05-13 13:35:00|70.58|69.48|71|69.9|71.48|70.38|70.5|69.4|598
1652449200000|2022-05-13 13:40:00|70.95|69.85|72.06|70.96|72.08|70.98|70.79|69.69|631
1652449500000|2022-05-13 13:45:00|72.05|70.95|71.84|70.74|72.34|71.24|71.79|70.69|525
1652449800000|2022-05-13 13:50:00|71.85|70.75|72.58|71.48|72.69|71.59|71.83|70.73|487
1652450100000|2022-05-13 13:55:00|72.59|71.49|72.19|71.09|72.59|71.49|72.09|70.99|497
1652450400000|2022-05-13 14:00:00|72.17|71.07|72.88|71.78|73|71.9|72.14|71.04|453
1652450700000|2022-05-13 14:05:00|72.89|71.79|73.05|71.95|73.05|71.95|72.7|71.6|412
1652451000000|2022-05-13 14:10:00|73.07|71.97|72.62|71.52|73.09|71.99|72.29|71.19|508
1652451300000|2022-05-13 14:15:00|72.63|71.53|72.57|71.47|72.79|71.69|72.53|71.43|404
1652451600000|2022-05-13 14:20:00|72.58|71.48|73.13|72.03|73.21|72.11|72.58|71.48|368
1652451900000|2022-05-13 14:25:00|73.12|72.02|73.22|72.12|73.67|72.57|73.04|71.94|457
1652452200000|2022-05-13 14:30:00|73.21|72.11|73.26|72.16|73.54|72.44|73.03|71.93|405
1652452500000|2022-05-13 14:35:00|73.27|72.17|73.13|72.03|73.49|72.39|73.12|72.02|360
1652452800000|2022-05-13 14:40:00|73.12|72.02|72.75|71.65|73.19|72.09|72.75|71.65|340
1652453100000|2022-05-13 14:45:00|72.74|71.64|72.76|71.66|72.83|71.73|72.23|71.13|445
1652453400000|2022-05-13 14:50:00|72.75|71.65|72.92|71.82|72.99|71.89|72.61|71.51|270
1652453700000|2022-05-13 14:55:00|72.94|71.84|72.53|71.43|72.95|71.85|72.43|71.33|278
1652454000000|2022-05-13 15:00:00|72.52|71.42|72.39|71.29|72.68|71.58|72.33|71.23|329
1652454300000|2022-05-13 15:05:00|72.41|71.31|72.73|71.63|72.82|71.72|72.41|71.31|271
1652454600000|2022-05-13 15:10:00|72.72|71.62|72.71|71.61|72.81|71.71|72.55|71.45|282
1652454900000|2022-05-13 15:15:00|72.7|71.6|72.44|71.34|72.75|71.65|72.18|71.08|330
1652455200000|2022-05-13 15:20:00|72.43|71.33|72.5|71.4|72.66|71.56|72.39|71.29|281
1652455500000|2022-05-13 15:25:00|72.51|71.41|72.53|71.43|72.77|71.67|72.45|71.35|262
1652455800000|2022-05-13 15:30:00|72.54|71.44|71.2|70.1|72.66|71.56|71.12|70.02|358
1652456100000|2022-05-13 15:35:00|71.22|70.12|71.18|70.08|71.27|70.17|71.09|69.99|269
1652456400000|2022-05-13 15:40:00|71.19|70.09|70.85|69.75|71.22|70.12|70.69|69.59|258
1652456700000|2022-05-13 15:45:00|70.86|69.76|71.72|70.62|71.79|70.69|70.44|69.34|442
1652457000000|2022-05-13 15:50:00|71.71|70.61|71.43|70.33|71.71|70.61|71.36|70.26|249
1652457300000|2022-05-13 15:55:00|71.44|70.34|71.27|70.17|71.53|70.43|71.18|70.08|272
1652457600000|2022-05-13 16:00:00|71.28|70.18|71.42|70.32|71.61|70.51|70.91|69.81|316
1652457900000|2022-05-13 16:05:00|71.4|70.3|71.73|70.63|71.94|70.84|71.25|70.15|369
1652458200000|2022-05-13 16:10:00|71.72|70.62|71.6|70.5|71.96|70.86|71.56|70.46|293
1652458500000|2022-05-13 16:15:00|71.61|70.51|71.33|70.23|71.61|70.51|71.27|70.17|223
1652458800000|2022-05-13 16:20:00|71.32|70.22|70.94|69.84|71.51|70.41|70.89|69.79|284
1652459100000|2022-05-13 16:25:00|70.93|69.83|70.75|69.65|71.05|69.95|70.52|69.42|339
1652459400000|2022-05-13 16:30:00|70.74|69.64|70.21|69.11|70.88|69.78|70.21|69.11|499
1652459700000|2022-05-13 16:35:00|70.22|69.12|70.75|69.65|70.75|69.65|69.9|68.8|485
1652460000000|2022-05-13 16:40:00|70.76|69.66|70.85|69.75|71.23|70.13|70.62|69.52|398
1652460300000|2022-05-13 16:45:00|70.87|69.77|71.61|70.51|71.81|70.71|70.87|69.77|454
1652460600000|2022-05-13 16:50:00|71.6|70.5|71.45|70.35|71.71|70.61|71.07|69.97|452
1652460900000|2022-05-13 16:55:00|71.46|70.36|70.99|69.89|71.7|70.6|70.96|69.86|378
1652461200000|2022-05-13 17:00:00|70.98|69.88|71.29|70.19|71.55|70.45|70.98|69.88|395
1652461500000|2022-05-13 17:05:00|71.28|70.18|71.15|70.05|71.3|70.2|70.99|69.89|321
1652461800000|2022-05-13 17:10:00|71.14|70.04|71.81|70.71|71.91|70.81|70.87|69.77|408
1652462100000|2022-05-13 17:15:00|71.8|70.7|71.27|70.17|71.85|70.75|71.27|70.17|397
1652462400000|2022-05-13 17:20:00|71.28|70.18|71.52|70.42|71.52|70.42|71.05|69.95|342
1652462700000|2022-05-13 17:25:00|71.53|70.43|71.29|70.19|71.54|70.44|71.21|70.11|297
1652463000000|2022-05-13 17:30:00|71.3|70.2|71.62|70.52|71.65|70.55|71.3|70.2|279
1652463300000|2022-05-13 17:35:00|71.61|70.51|71.41|70.31|71.64|70.54|71.36|70.26|265
1652463600000|2022-05-13 17:40:00|71.4|70.3|70.79|69.69|71.41|70.31|70.77|69.67|315
1652463900000|2022-05-13 17:45:00|70.8|69.7|69.66|68.56|70.8|69.7|69.57|68.47|395
1652464200000|2022-05-13 17:50:00|69.65|68.55|69.79|68.69|69.91|68.81|69.38|68.28|355
1652464500000|2022-05-13 17:55:00|69.78|68.68|69.22|68.12|69.78|68.68|69.08|67.98|362
1652464800000|2022-05-13 18:00:00|69.2|68.1|68.93|67.83|69.33|68.23|68.9|67.8|387
1652465100000|2022-05-13 18:05:00|68.91|67.81|69.68|68.58|69.82|68.72|68.88|67.78|354
1652465400000|2022-05-13 18:10:00|69.67|68.57|69.88|68.78|70.08|68.98|69.66|68.56|325
1652465700000|2022-05-13 18:15:00|69.87|68.77|70.04|68.94|70.1|69|69.73|68.63|369
1652466000000|2022-05-13 18:20:00|70.05|68.95|69.68|68.58|70.09|68.99|69.64|68.54|267
1652466300000|2022-05-13 18:25:00|69.67|68.57|69.52|68.42|69.78|68.68|69.23|68.13|324
1652466600000|2022-05-13 18:30:00|69.51|68.41|70.19|69.09|70.33|69.23|69.33|68.23|383
1652466900000|2022-05-13 18:35:00|70.18|69.08|69.82|68.72|70.18|69.08|69.59|68.49|401
1652467200000|2022-05-13 18:40:00|69.81|68.71|69.99|68.89|70.04|68.94|69.69|68.59|310
1652467500000|2022-05-13 18:45:00|69.98|68.88|69.59|68.49|69.99|68.89|69.54|68.44|332
1652467800000|2022-05-13 18:50:00|69.6|68.5|70.53|69.43|70.71|69.61|69.56|68.46|390
1652468100000|2022-05-13 18:55:00|70.54|69.44|70.62|69.52|70.76|69.66|70.44|69.34|309
1652468400000|2022-05-13 19:00:00|70.61|69.51|70.27|69.17|70.62|69.52|70.18|69.08|278
1652468700000|2022-05-13 19:05:00|70.28|69.18|70.62|69.52|70.62|69.52|70.27|69.17|241
1652469000000|2022-05-13 19:10:00|70.61|69.51|70.44|69.34|70.62|69.52|70.39|69.29|238
1652469300000|2022-05-13 19:15:00|70.45|69.35|70.34|69.24|70.49|69.39|70.02|68.92|283
1652469600000|2022-05-13 19:20:00|70.33|69.23|70.59|69.49|70.63|69.53|70.14|69.04|285
1652469900000|2022-05-13 19:25:00|70.58|69.48|70.47|69.37|70.65|69.55|70.43|69.33|181
1652470200000|2022-05-13 19:30:00|70.46|69.36|70.02|68.92|70.51|69.41|69.96|68.86|243
1652470500000|2022-05-13 19:35:00|70|68.9|70.18|69.08|70.31|69.21|69.76|68.66|286
1652470800000|2022-05-13 19:40:00|70.19|69.09|69.86|68.76|70.25|69.15|69.76|68.66|205
1652471100000|2022-05-13 19:45:00|69.85|68.75|69.84|68.74|69.97|68.87|69.65|68.55|334
1652471400000|2022-05-13 19:50:00|69.86|68.76|69.66|68.56|69.91|68.81|69.48|68.38|283
1652471700000|2022-05-13 19:55:00|69.65|68.55|69.89|68.79|69.92|68.82|69.57|68.47|259
1652472000000|2022-05-13 20:00:00|69.91|68.81|69.21|68.11|69.98|68.88|69.19|68.09|271
1652472300000|2022-05-13 20:05:00|69.27|68.17|69.07|67.97|69.32|68.22|68.97|67.87|254
1652472600000|2022-05-13 20:10:00|69.08|67.98|69.08|67.98|69.27|68.17|69.07|67.97|180
1652472900000|2022-05-13 20:15:00|69.07|67.97|69.41|68.31|69.49|68.39|69.05|67.95|207
1652473200000|2022-05-13 20:20:00|69.43|68.33|70.11|69.01|70.13|69.03|69.39|68.29|184
1652473500000|2022-05-13 20:25:00|70.1|69|70|68.9|70.11|69.01|69.71|68.61|247
1652473800000|2022-05-13 20:30:00|69.99|68.89|70.2|69.1|70.27|69.17|69.99|68.89|193
1652474100000|2022-05-13 20:35:00|70.21|69.11|70.1|69|70.29|69.19|69.98|68.88|151
1652474400000|2022-05-13 20:40:00|70.11|69.01|70.05|68.95|70.28|69.18|69.93|68.83|184
1652474700000|2022-05-13 20:45:00|70.04|68.94|69.57|68.47|70.04|68.94|69.54|68.44|250
1652475000000|2022-05-13 20:50:00|69.56|68.46|69.07|67.97|69.56|68.46|69.07|67.97|290
1652475300000|2022-05-13 20:55:00|69.09|67.99|69.01|67.91|69.12|68.02|68.97|67.87|103
1652511600000|2022-05-14 07:00:00|68.37|67.27|68.16|67.06|68.46|67.36|68.16|67.06|167
1652511900000|2022-05-14 07:05:00|68.15|67.05|68.28|67.18|68.29|67.19|68.14|67.04|138
1652512200000|2022-05-14 07:10:00|68.35|67.25|68.31|67.21|68.47|67.37|68.28|67.18|129
1652512500000|2022-05-14 07:15:00|68.3|67.2|68.3|67.2|68.47|67.37|68.27|67.17|109
1652512800000|2022-05-14 07:20:00|68.29|67.19|68.36|67.26|68.44|67.34|68.22|67.12|133
1652513100000|2022-05-14 07:25:00|68.37|67.27|68.54|67.44|68.57|67.47|68.34|67.24|83
1652513400000|2022-05-14 07:30:00|68.53|67.43|68.24|67.14|68.53|67.43|68.24|67.14|141
1652513700000|2022-05-14 07:35:00|68.22|67.12|68.22|67.12|68.36|67.26|68.22|67.12|91
1652514000000|2022-05-14 07:40:00|68.2|67.1|68.03|66.93|68.38|67.28|68.03|66.93|116
1652514300000|2022-05-14 07:45:00|68.04|66.94|68.01|66.91|68.06|66.96|67.88|66.78|122
1652514600000|2022-05-14 07:50:00|68|66.9|68.01|66.91|68.02|66.92|67.9|66.8|139
1652514900000|2022-05-14 07:55:00|68.02|66.92|68.05|66.95|68.05|66.95|67.94|66.84|127
1652515200000|2022-05-14 08:00:00|68.04|66.94|67.96|66.86|68.15|67.05|67.91|66.81|142
1652515500000|2022-05-14 08:05:00|67.95|66.85|67.98|66.88|68.03|66.93|67.89|66.79|128
1652515800000|2022-05-14 08:10:00|67.97|66.87|68.02|66.92|68.12|67.02|67.92|66.82|104
1652516100000|2022-05-14 08:15:00|68.01|66.91|68.1|67|68.14|67.04|67.93|66.83|100
1652516400000|2022-05-14 08:20:00|68.09|66.99|68.13|67.03|68.25|67.15|68.09|66.99|78
1652516700000|2022-05-14 08:25:00|68.14|67.04|68.35|67.25|68.36|67.26|68.08|66.98|142
1652517000000|2022-05-14 08:30:00|68.37|67.27|68.68|67.58|69|67.9|68.37|67.27|215
1652517300000|2022-05-14 08:35:00|68.69|67.59|68.68|67.58|68.77|67.67|68.55|67.45|87
1652517600000|2022-05-14 08:40:00|68.69|67.59|68.4|67.3|68.69|67.59|68.37|67.27|140
1652517900000|2022-05-14 08:45:00|68.39|67.29|68.83|67.73|68.91|67.81|68.37|67.27|131
1652518200000|2022-05-14 08:50:00|68.82|67.72|68.95|67.85|68.95|67.85|68.64|67.54|160
1652518500000|2022-05-14 08:55:00|68.94|67.84|68.88|67.78|68.95|67.85|68.83|67.73|114
1652518800000|2022-05-14 09:00:00|68.87|67.77|68.8|67.7|68.88|67.78|68.64|67.54|122
1652519100000|2022-05-14 09:05:00|68.81|67.71|69.29|68.19|69.29|68.19|68.71|67.61|149
1652519400000|2022-05-14 09:10:00|69.3|68.2|68.76|67.66|69.3|68.2|68.74|67.64|134
1652519700000|2022-05-14 09:15:00|68.75|67.65|68.86|67.76|68.96|67.86|68.66|67.56|145
1652520000000|2022-05-14 09:20:00|68.87|67.77|68.87|67.77|68.93|67.83|68.85|67.75|75
1652520300000|2022-05-14 09:25:00|68.86|67.76|68.62|67.52|68.86|67.76|68.57|67.47|124
1652520600000|2022-05-14 09:30:00|68.63|67.53|68.37|67.27|68.64|67.54|68.33|67.23|154
1652520900000|2022-05-14 09:35:00|68.36|67.26|68.18|67.08|68.44|67.34|68.07|66.97|147
1652521200000|2022-05-14 09:40:00|68.19|67.09|68.15|67.05|68.32|67.22|68.14|67.04|175
1652521500000|2022-05-14 09:45:00|68.14|67.04|68.04|66.94|68.32|67.22|68.04|66.94|164
1652521800000|2022-05-14 09:50:00|68.02|66.92|68.17|67.07|68.18|67.08|67.95|66.85|137
1652522100000|2022-05-14 09:55:00|68.18|67.08|68.46|67.36|68.46|67.36|68.02|66.92|171
1652522400000|2022-05-14 10:00:00|68.45|67.35|68.15|67.05|68.52|67.42|68.14|67.04|165
1652522700000|2022-05-14 10:05:00|68.16|67.06|68.23|67.13|68.34|67.24|68.03|66.93|151
1652523000000|2022-05-14 10:10:00|68.22|67.12|68.12|67.02|68.35|67.25|68.12|67.02|132
1652523300000|2022-05-14 10:15:00|68.13|67.03|67.69|66.59|68.14|67.04|67.63|66.53|183
1652523600000|2022-05-14 10:20:00|67.7|66.6|67.58|66.48|67.83|66.73|67.46|66.36|138
1652523900000|2022-05-14 10:25:00|67.57|66.47|67.81|66.71|67.84|66.74|67.57|66.47|111
1652524200000|2022-05-14 10:30:00|67.82|66.72|67.55|66.45|67.87|66.77|67.42|66.32|133
1652524500000|2022-05-14 10:35:00|67.54|66.44|67.5|66.4|67.66|66.56|67.42|66.32|116
1652524800000|2022-05-14 10:40:00|67.51|66.41|67.03|65.93|67.52|66.42|67.03|65.93|157
1652525100000|2022-05-14 10:45:00|67.04|65.94|66.99|65.89|67.13|66.03|66.83|65.73|213
1652525400000|2022-05-14 10:50:00|67|65.9|66.04|64.94|67|65.9|65.95|64.85|222
1652525700000|2022-05-14 10:55:00|66.05|64.95|66.2|65.1|66.26|65.16|65.83|64.73|181
1652526000000|2022-05-14 11:00:00|66.21|65.11|66.2|65.1|66.29|65.19|65.65|64.55|248
1652526300000|2022-05-14 11:05:00|66.19|65.09|66.05|64.95|66.46|65.36|66.04|64.94|197
1652526600000|2022-05-14 11:10:00|66.04|64.94|65.49|64.39|66.14|65.04|65.43|64.33|408
1652526900000|2022-05-14 11:15:00|65.5|64.4|65.73|64.63|65.77|64.67|65.47|64.37|230
1652527200000|2022-05-14 11:20:00|65.74|64.64|65.58|64.48|65.89|64.79|65.52|64.42|298
1652527500000|2022-05-14 11:25:00|65.59|64.49|65.44|64.34|65.71|64.61|65.41|64.31|249
1652527800000|2022-05-14 11:30:00|65.43|64.33|65.63|64.53|65.68|64.58|65.41|64.31|285
1652528100000|2022-05-14 11:35:00|65.64|64.54|65.94|64.84|66.07|64.97|65.62|64.52|279
1652528400000|2022-05-14 11:40:00|65.95|64.85|65.71|64.61|66.01|64.91|65.62|64.52|270
1652528700000|2022-05-14 11:45:00|65.72|64.62|65.83|64.73|65.96|64.86|65.72|64.62|188
1652529000000|2022-05-14 11:50:00|65.84|64.74|65.92|64.82|65.93|64.83|65.66|64.56|152
1652529300000|2022-05-14 11:55:00|65.91|64.81|66.1|65|66.35|65.25|65.91|64.81|269
1652529600000|2022-05-14 12:00:00|66.11|65.01|66.01|64.91|66.11|65.01|65.96|64.86|203
1652529900000|2022-05-14 12:05:00|66|64.9|65.83|64.73|66.07|64.97|65.79|64.69|161
1652530200000|2022-05-14 12:10:00|65.82|64.72|65.6|64.5|65.82|64.72|65.56|64.46|220
1652530500000|2022-05-14 12:15:00|65.59|64.49|65.38|64.28|65.67|64.57|65.37|64.27|116
1652530800000|2022-05-14 12:20:00|65.39|64.29|65.75|64.65|65.89|64.79|65.39|64.29|191
1652531100000|2022-05-14 12:25:00|65.76|64.66|66.22|65.12|66.34|65.24|65.75|64.65|262
1652531400000|2022-05-14 12:30:00|66.21|65.11|66.16|65.06|66.43|65.33|65.96|64.86|255
1652531700000|2022-05-14 12:35:00|66.15|65.05|66.25|65.15|66.26|65.16|66.09|64.99|184
1652532000000|2022-05-14 12:40:00|66.26|65.16|66.24|65.14|66.37|65.27|66.2|65.1|165
1652532300000|2022-05-14 12:45:00|66.23|65.13|66.43|65.33|66.44|65.34|66.23|65.13|121
1652532600000|2022-05-14 12:50:00|66.42|65.32|66.38|65.28|66.49|65.39|66.29|65.19|93
1652532900000|2022-05-14 12:55:00|66.39|65.29|66.1|65|66.39|65.29|66.02|64.92|153
1652533200000|2022-05-14 13:00:00|66.11|65.01|65.75|64.65|66.35|65.25|65.74|64.64|209
1652533500000|2022-05-14 13:05:00|65.76|64.66|65.64|64.54|66.06|64.96|65.64|64.54|206
1652533800000|2022-05-14 13:10:00|65.65|64.55|65.63|64.53|65.75|64.65|65.41|64.31|340
1652534100000|2022-05-14 13:15:00|65.64|64.54|65.43|64.33|65.72|64.62|65|63.9|288
1652534400000|2022-05-14 13:20:00|65.42|64.32|65.67|64.57|65.67|64.57|65.32|64.22|184
1652534700000|2022-05-14 13:25:00|65.68|64.58|65.54|64.44|65.76|64.66|65.53|64.43|163
1652535000000|2022-05-14 13:30:00|65.55|64.45|65.63|64.53|65.66|64.56|65.36|64.26|177
1652535300000|2022-05-14 13:35:00|65.62|64.52|65.38|64.28|65.63|64.53|65.18|64.08|251
1652535600000|2022-05-14 13:40:00|65.37|64.27|65.38|64.28|65.46|64.36|65.14|64.04|241
1652535900000|2022-05-14 13:45:00|65.37|64.27|65.14|64.04|65.47|64.37|64.89|63.79|322
1652536200000|2022-05-14 13:50:00|65.16|64.06|65|63.9|65.25|64.15|64.88|63.78|246
1652536500000|2022-05-14 13:55:00|64.99|63.89|65.15|64.05|65.28|64.18|64.99|63.89|221
1652536800000|2022-05-14 14:00:00|65.14|64.04|64.99|63.89|65.29|64.19|64.94|63.84|291
1652537100000|2022-05-14 14:05:00|65|63.9|64.87|63.77|65|63.9|64.62|63.52|301
1652537400000|2022-05-14 14:10:00|64.88|63.78|65.05|63.95|65.05|63.95|64.69|63.59|249
1652537700000|2022-05-14 14:15:00|65.06|63.96|65.07|63.97|65.15|64.05|65.01|63.91|192
1652538000000|2022-05-14 14:20:00|65.06|63.96|64.95|63.85|65.06|63.96|64.75|63.65|202
1652538300000|2022-05-14 14:25:00|64.94|63.84|65.05|63.95|65.05|63.95|64.77|63.67|224
1652538600000|2022-05-14 14:30:00|65.06|63.96|64.98|63.88|65.09|63.99|64.88|63.78|176
1652538900000|2022-05-14 14:35:00|64.99|63.89|65.21|64.11|65.25|64.15|64.95|63.85|151
1652539200000|2022-05-14 14:40:00|65.2|64.1|65.54|64.44|65.63|64.53|65.03|63.93|212
1652539500000|2022-05-14 14:45:00|65.55|64.45|65.08|63.98|65.56|64.46|65.07|63.97|176
1652539800000|2022-05-14 14:50:00|65.07|63.97|65.08|63.98|65.15|64.05|64.99|63.89|131
1652540100000|2022-05-14 14:55:00|65.07|63.97|65.26|64.16|65.26|64.16|64.99|63.89|128
1652540400000|2022-05-14 15:00:00|65.25|64.15|65.26|64.16|65.35|64.25|65.14|64.04|207
1652540700000|2022-05-14 15:05:00|65.25|64.15|65.44|64.34|65.44|64.34|65.23|64.13|193
1652541000000|2022-05-14 15:10:00|65.48|64.38|65.77|64.67|65.9|64.8|65.44|64.34|213
1652541300000|2022-05-14 15:15:00|65.76|64.66|65.56|64.46|65.76|64.66|65.47|64.37|201
1652541600000|2022-05-14 15:20:00|65.55|64.45|65.57|64.47|65.59|64.49|65.44|64.34|177
1652541900000|2022-05-14 15:25:00|65.58|64.48|65.58|64.48|65.75|64.65|65.5|64.4|166
1652542200000|2022-05-14 15:30:00|65.59|64.49|65.47|64.37|65.63|64.53|65.23|64.13|180
1652542500000|2022-05-14 15:35:00|65.46|64.36|65.36|64.26|65.46|64.36|65.21|64.11|149
1652542800000|2022-05-14 15:40:00|65.35|64.25|65.02|63.92|65.39|64.29|65|63.9|162
1652543100000|2022-05-14 15:45:00|65.03|63.93|64.97|63.87|65.17|64.07|64.94|63.84|161
1652543400000|2022-05-14 15:50:00|64.96|63.86|64.97|63.87|65.14|64.04|64.92|63.82|161
1652543700000|2022-05-14 15:55:00|64.96|63.86|65.14|64.04|65.16|64.06|64.75|63.65|183
1652544000000|2022-05-14 16:00:00|65.15|64.05|65.39|64.29|65.39|64.29|65.13|64.03|179
1652544300000|2022-05-14 16:05:00|65.38|64.28|65.37|64.27|65.53|64.43|65.32|64.22|139
1652544600000|2022-05-14 16:10:00|65.36|64.26|65.55|64.45|65.55|64.45|64.78|63.68|381
1652544900000|2022-05-14 16:15:00|65.56|64.46|65.86|64.76|66.02|64.92|65.44|64.34|328
1652545200000|2022-05-14 16:20:00|65.85|64.75|66.21|65.11|66.36|65.26|65.84|64.74|371
1652545500000|2022-05-14 16:25:00|66.2|65.1|66.16|65.06|66.22|65.12|66.04|64.94|192
1652545800000|2022-05-14 16:30:00|66.15|65.05|66.94|65.84|67.05|65.95|66.12|65.02|341
1652546100000|2022-05-14 16:35:00|66.93|65.83|66.76|65.66|66.98|65.88|66.75|65.65|245
1652546400000|2022-05-14 16:40:00|66.75|65.65|66.84|65.74|66.9|65.8|66.56|65.46|221
1652546700000|2022-05-14 16:45:00|66.86|65.76|67.15|66.05|67.15|66.05|66.69|65.59|251
1652547000000|2022-05-14 16:50:00|67.16|66.06|67.43|66.33|67.86|66.76|67.09|65.99|461
1652547300000|2022-05-14 16:55:00|67.41|66.31|67.1|66|67.44|66.34|67.06|65.96|284
1652547600000|2022-05-14 17:00:00|67.11|66.01|66.81|65.71|67.11|66.01|66.74|65.64|255
1652547900000|2022-05-14 17:05:00|66.82|65.72|67.34|66.24|67.34|66.24|66.82|65.72|218
1652548200000|2022-05-14 17:10:00|67.36|66.26|67.62|66.52|67.63|66.53|67.21|66.11|193
1652548500000|2022-05-14 17:15:00|67.63|66.53|68.03|66.93|68.18|67.08|67.57|66.47|209
1652548800000|2022-05-14 17:20:00|68.04|66.94|68.11|67.01|68.34|67.24|68.01|66.91|230
1652549100000|2022-05-14 17:25:00|68.1|67|67.99|66.89|68.1|67|67.89|66.79|225
1652549400000|2022-05-14 17:30:00|67.98|66.88|67.78|66.68|68.01|66.91|67.76|66.66|162
1652549700000|2022-05-14 17:35:00|67.77|66.67|67.59|66.49|67.78|66.68|67.55|66.45|180
1652550000000|2022-05-14 17:40:00|67.6|66.5|67.6|66.5|67.78|66.68|67.52|66.42|202
1652550300000|2022-05-14 17:45:00|67.58|66.48|67.86|66.76|67.86|66.76|67.56|66.46|157
1652550600000|2022-05-14 17:50:00|67.87|66.77|67.65|66.55|67.92|66.82|67.58|66.48|236
1652550900000|2022-05-14 17:55:00|67.66|66.56|68.02|66.92|68.07|66.97|67.59|66.49|204
1652551200000|2022-05-14 18:00:00|68.03|66.93|68.01|66.91|68.17|67.07|67.79|66.69|276
1652551500000|2022-05-14 18:05:00|68.02|66.92|67.88|66.78|68.04|66.94|67.74|66.64|247
1652551800000|2022-05-14 18:10:00|67.87|66.77|68.29|67.19|68.45|67.35|67.8|66.7|267
1652552100000|2022-05-14 18:15:00|68.28|67.18|68.33|67.23|68.44|67.34|68.19|67.09|317
1652552400000|2022-05-14 18:20:00|68.32|67.22|68.22|67.12|68.4|67.3|68.08|66.98|203
1652552700000|2022-05-14 18:25:00|68.23|67.13|68.19|67.09|68.24|67.14|68|66.9|237
1652553000000|2022-05-14 18:30:00|68.18|67.08|68.11|67.01|68.28|67.18|67.96|66.86|196
1652553300000|2022-05-14 18:35:00|68.12|67.02|67.89|66.79|68.21|67.11|67.86|66.76|220
1652553600000|2022-05-14 18:40:00|67.88|66.78|67.95|66.85|67.98|66.88|67.84|66.74|143
1652553900000|2022-05-14 18:45:00|67.94|66.84|67.82|66.72|67.94|66.84|67.76|66.66|184
1652554200000|2022-05-14 18:50:00|67.84|66.74|67.82|66.72|68|66.9|67.74|66.64|157
1652554500000|2022-05-14 18:55:00|67.83|66.73|67.94|66.84|67.99|66.89|67.83|66.73|138
1652554800000|2022-05-14 19:00:00|67.95|66.85|67.8|66.7|68.06|66.96|67.74|66.64|200
1652555100000|2022-05-14 19:05:00|67.81|66.71|68.24|67.14|68.33|67.23|67.75|66.65|149
1652555400000|2022-05-14 19:10:00|68.22|67.12|68.15|67.05|68.23|67.13|68.11|67.01|133
1652555700000|2022-05-14 19:15:00|68.14|67.04|67.82|66.72|68.15|67.05|67.74|66.64|171
1652556000000|2022-05-14 19:20:00|67.81|66.71|67.79|66.69|67.87|66.77|67.74|66.64|127
1652556300000|2022-05-14 19:25:00|67.78|66.68|67.66|66.56|67.79|66.69|67.66|66.56|76
1652556600000|2022-05-14 19:30:00|67.65|66.55|67.88|66.78|68.01|66.91|67.64|66.54|126
1652556900000|2022-05-14 19:35:00|67.87|66.77|67.43|66.33|68|66.9|67.38|66.28|210
1652557200000|2022-05-14 19:40:00|67.44|66.34|67.5|66.4|67.61|66.51|67.39|66.29|153
1652557500000|2022-05-14 19:45:00|67.49|66.39|67.41|66.31|67.49|66.39|67.26|66.16|149
1652557800000|2022-05-14 19:50:00|67.4|66.3|67.49|66.39|67.49|66.39|67.39|66.29|80
1652558100000|2022-05-14 19:55:00|67.48|66.38|67.44|66.34|67.65|66.55|67.35|66.25|166
1652558400000|2022-05-14 20:00:00|67.45|66.35|67.71|66.61|67.76|66.66|67.34|66.24|184
1652558700000|2022-05-14 20:05:00|67.7|66.6|67.78|66.68|67.92|66.82|67.69|66.59|163
1652559000000|2022-05-14 20:10:00|67.79|66.69|67.95|66.85|67.99|66.89|67.78|66.68|141
1652559300000|2022-05-14 20:15:00|67.94|66.84|68.11|67.01|68.16|67.06|67.9|66.8|152
1652559600000|2022-05-14 20:20:00|68.1|67|68.07|66.97|68.16|67.06|68.02|66.92|164
1652559900000|2022-05-14 20:25:00|68.06|66.96|68.1|67|68.11|67.01|67.97|66.87|118
1652560200000|2022-05-14 20:30:00|68.09|66.99|68.04|66.94|68.18|67.08|68.01|66.91|96
1652560500000|2022-05-14 20:35:00|68.03|66.93|67.55|66.45|68.16|67.06|67.54|66.44|182
1652560800000|2022-05-14 20:40:00|67.54|66.44|67.48|66.38|67.62|66.52|67.45|66.35|105
1652561100000|2022-05-14 20:45:00|67.47|66.37|67.35|66.25|67.47|66.37|67.24|66.14|142
1652561400000|2022-05-14 20:50:00|67.34|66.24|66.88|65.78|67.34|66.24|66.87|65.77|199
1652561700000|2022-05-14 20:55:00|66.89|65.79|66.93|65.83|67.11|66.01|66.77|65.67|199
1652562000000|2022-05-14 21:00:00|66.94|65.84|66.96|65.86|67.16|66.06|66.93|65.83|140
1652562300000|2022-05-14 21:05:00|66.95|65.85|67.27|66.17|67.31|66.21|66.95|65.85|153
1652562600000|2022-05-14 21:10:00|67.28|66.18|67.14|66.04|67.28|66.18|66.95|65.85|127
1652562900000|2022-05-14 21:15:00|67.13|66.03|67.1|66|67.27|66.17|67.03|65.93|113
1652563200000|2022-05-14 21:20:00|67.09|65.99|67.18|66.08|67.19|66.09|67.03|65.93|70
1652563500000|2022-05-14 21:25:00|67.17|66.07|67.06|65.96|67.17|66.07|67|65.9|66
1652563800000|2022-05-14 21:30:00|67.07|65.97|67.17|66.07|67.21|66.11|67.07|65.97|79
1652564100000|2022-05-14 21:35:00|67.16|66.06|67.22|66.12|67.23|66.13|67.14|66.04|130
1652564400000|2022-05-14 21:40:00|67.23|66.13|68.42|67.32|68.43|67.33|67.23|66.13|184
1652564700000|2022-05-14 21:45:00|68.43|67.33|68.79|67.69|68.8|67.7|68.43|67.33|178
1652565000000|2022-05-14 21:50:00|68.82|67.72|68.72|67.62|68.89|67.79|68.58|67.48|166
1652565300000|2022-05-14 21:55:00|68.71|67.61|68.58|67.48|68.75|67.65|68.57|67.47|108
1652565600000|2022-05-14 22:00:00|68.59|67.49|68.42|67.32|68.82|67.72|68.39|67.29|114
1652565900000|2022-05-14 22:05:00|68.43|67.33|68.95|67.85|68.98|67.88|68.37|67.27|166
1652566200000|2022-05-14 22:10:00|68.96|67.86|69.14|68.04|69.22|68.12|68.88|67.78|166
1652566500000|2022-05-14 22:15:00|69.13|68.03|69.11|68.01|69.22|68.12|69.08|67.98|153
1652566800000|2022-05-14 22:20:00|69.1|68|68.93|67.83|69.12|68.02|68.88|67.78|215
1652567100000|2022-05-14 22:25:00|68.94|67.84|68.75|67.65|68.96|67.86|68.73|67.63|168
1652567400000|2022-05-14 22:30:00|68.74|67.64|68.48|67.38|68.74|67.64|68.48|67.38|169
1652567700000|2022-05-14 22:35:00|68.49|67.39|68.33|67.23|68.59|67.49|68.32|67.22|128
1652568000000|2022-05-14 22:40:00|68.32|67.22|68.41|67.31|68.42|67.32|68.16|67.06|125
1652568300000|2022-05-14 22:45:00|68.42|67.32|68.5|67.4|68.62|67.52|68.31|67.21|188
1652568600000|2022-05-14 22:50:00|68.51|67.41|69.14|68.04|69.21|68.11|68.44|67.34|416
1652568900000|2022-05-14 22:55:00|69.13|68.03|69.59|68.49|69.9|68.8|69.13|68.03|379
1652569200000|2022-05-14 23:00:00|69.6|68.5|69.51|68.41|69.75|68.65|69.39|68.29|219
1652569500000|2022-05-14 23:05:00|69.52|68.42|69.35|68.25|69.75|68.65|69.28|68.18|289
1652569800000|2022-05-14 23:10:00|69.36|68.26|69.09|67.99|69.41|68.31|69.04|67.94|222
1652570100000|2022-05-14 23:15:00|69.08|67.98|69.22|68.12|69.34|68.24|69.08|67.98|197
1652570400000|2022-05-14 23:20:00|69.23|68.13|69.01|67.91|69.23|68.13|68.86|67.76|240
1652570700000|2022-05-14 23:25:00|69.02|67.92|69.15|68.05|69.25|68.15|69.01|67.91|131
1652571000000|2022-05-14 23:30:00|69.14|68.04|69.21|68.11|69.32|68.22|68.97|67.87|198
1652571300000|2022-05-14 23:35:00|69.2|68.1|69.35|68.25|69.36|68.26|69.19|68.09|124
1652571600000|2022-05-14 23:40:00|69.36|68.26|69.29|68.19|69.39|68.29|69.12|68.02|153
1652571900000|2022-05-14 23:45:00|69.28|68.18|69.12|68.02|69.37|68.27|69.11|68.01|160
1652572200000|2022-05-14 23:50:00|69.13|68.03|69.47|68.37|69.51|68.41|69.09|67.99|135
1652572500000|2022-05-14 23:55:00|69.48|68.38|69.32|68.22|69.58|68.48|69.21|68.11|156
1652572800000|2022-05-15 00:00:00|69.31|68.21|69.17|68.07|69.52|68.42|69.15|68.05|216
1652573100000|2022-05-15 00:05:00|69.18|68.08|69.54|68.44|69.62|68.52|69.16|68.06|235
1652573400000|2022-05-15 00:10:00|69.53|68.43|68.23|67.13|69.57|68.47|68.21|67.11|274
1652573700000|2022-05-15 00:15:00|68.21|67.11|68.97|67.87|68.97|67.87|68.21|67.11|223
1652574000000|2022-05-15 00:20:00|68.98|67.88|69.6|68.5|69.6|68.5|68.88|67.78|245
1652574300000|2022-05-15 00:25:00|69.61|68.51|69.63|68.53|69.72|68.62|69.57|68.47|182
1652574600000|2022-05-15 00:30:00|69.62|68.52|69.35|68.25|69.66|68.56|69.2|68.1|178
1652574900000|2022-05-15 00:35:00|69.34|68.24|68.42|67.32|69.34|68.24|68.42|67.32|298
1652575200000|2022-05-15 00:40:00|68.43|67.33|68.68|67.58|68.69|67.59|68.43|67.33|138
1652575500000|2022-05-15 00:45:00|68.69|67.59|68.19|67.09|68.69|67.59|68.19|67.09|154
1652575800000|2022-05-15 00:50:00|68.2|67.1|68.27|67.17|68.4|67.3|68.2|67.1|167
1652576100000|2022-05-15 00:55:00|68.26|67.16|68.42|67.32|68.43|67.33|68.26|67.16|125
1652576400000|2022-05-15 01:00:00|68.43|67.33|68.25|67.15|68.47|67.37|68.02|66.92|167
1652576700000|2022-05-15 01:05:00|68.24|67.14|68.19|67.09|68.32|67.22|68.05|66.95|189
1652577000000|2022-05-15 01:10:00|68.2|67.1|68.17|67.07|68.35|67.25|68.15|67.05|153
1652577300000|2022-05-15 01:15:00|68.16|67.06|68.16|67.06|68.29|67.19|68.13|67.03|132
1652577600000|2022-05-15 01:20:00|68.15|67.05|68.13|67.03|68.21|67.11|68.1|67|65
1652577900000|2022-05-15 01:25:00|68.12|67.02|68.1|67|68.2|67.1|68.09|66.99|86
1652578200000|2022-05-15 01:30:00|68.09|66.99|67.99|66.89|68.35|67.25|67.99|66.89|181
1652578500000|2022-05-15 01:35:00|67.98|66.88|68.11|67.01|68.21|67.11|67.97|66.87|127
1652578800000|2022-05-15 01:40:00|68.12|67.02|68.29|67.19|68.38|67.28|68.11|67.01|95
1652579100000|2022-05-15 01:45:00|68.28|67.18|68.48|67.38|68.58|67.48|68.17|67.07|178
1652579400000|2022-05-15 01:50:00|68.49|67.39|68.62|67.52|68.73|67.63|68.49|67.39|115
1652579700000|2022-05-15 01:55:00|68.63|67.53|68.51|67.41|68.7|67.6|68.47|67.37|121
1652580000000|2022-05-15 02:00:00|68.52|67.42|68.76|67.66|68.76|67.66|68.52|67.42|126
1652580300000|2022-05-15 02:05:00|68.78|67.68|68.72|67.62|68.85|67.75|68.69|67.59|75
1652580600000|2022-05-15 02:10:00|68.71|67.61|67.82|66.72|68.78|67.68|67.78|66.68|221
1652580900000|2022-05-15 02:15:00|67.81|66.71|67.56|66.46|67.82|66.72|67.36|66.26|196
1652581200000|2022-05-15 02:20:00|67.57|66.47|67.59|66.49|67.7|66.6|67.55|66.45|157
1652581500000|2022-05-15 02:25:00|67.57|66.47|67.39|66.29|67.64|66.54|67.38|66.28|109
1652581800000|2022-05-15 02:30:00|67.38|66.28|67.49|66.39|67.58|66.48|67.37|66.27|97
1652582100000|2022-05-15 02:35:00|67.47|66.37|67.11|66.01|67.54|66.44|67.1|66|178
1652582400000|2022-05-15 02:40:00|67.1|66|67.13|66.03|67.25|66.15|67.06|65.96|143
1652582700000|2022-05-15 02:45:00|67.12|66.02|67.21|66.11|67.27|66.17|66.97|65.87|109
1652583000000|2022-05-15 02:50:00|67.22|66.12|67.32|66.22|67.34|66.24|67.17|66.07|94
1652583300000|2022-05-15 02:55:00|67.33|66.23|67.39|66.29|67.52|66.42|67.33|66.23|119
1652583600000|2022-05-15 03:00:00|67.41|66.31|67.47|66.37|67.48|66.38|67.41|66.31|65
1652583900000|2022-05-15 03:05:00|67.46|66.36|67.44|66.34|67.49|66.39|67.31|66.21|88
1652584200000|2022-05-15 03:10:00|67.45|66.35|67.26|66.16|67.51|66.41|67.21|66.11|103
1652584500000|2022-05-15 03:15:00|67.27|66.17|66.79|65.69|67.31|66.21|66.79|65.69|208
1652584800000|2022-05-15 03:20:00|66.8|65.7|66.9|65.8|67.06|65.96|66.8|65.7|145
1652585100000|2022-05-15 03:25:00|66.89|65.79|66.84|65.74|66.96|65.86|66.75|65.65|188
1652585400000|2022-05-15 03:30:00|66.82|65.72|66.91|65.81|66.91|65.81|66.47|65.37|155
1652585700000|2022-05-15 03:35:00|66.9|65.8|67.17|66.07|67.24|66.14|66.9|65.8|166
1652586000000|2022-05-15 03:40:00|67.18|66.08|67.12|66.02|67.21|66.11|67|65.9|113
1652586300000|2022-05-15 03:45:00|67.11|66.01|67.13|66.03|67.35|66.25|67.02|65.92|166
1652586600000|2022-05-15 03:50:00|67.14|66.04|67.13|66.03|67.14|66.04|67.1|66|105
1652586900000|2022-05-15 03:55:00|67.12|66.02|67.34|66.24|67.34|66.24|67.05|65.95|109
1652587200000|2022-05-15 04:00:00|67.35|66.25|67.4|66.3|67.45|66.35|67.34|66.24|154
1652587500000|2022-05-15 04:05:00|67.41|66.31|67.61|66.51|67.61|66.51|67.21|66.11|116
1652587800000|2022-05-15 04:10:00|67.62|66.52|67.69|66.59|67.75|66.65|67.57|66.47|88
1652588100000|2022-05-15 04:15:00|67.68|66.58|67.78|66.68|67.79|66.69|67.61|66.51|75
1652588400000|2022-05-15 04:20:00|67.79|66.69|67.54|66.44|67.81|66.71|67.53|66.43|83
1652588700000|2022-05-15 04:25:00|67.53|66.43|67.48|66.38|67.55|66.45|67.47|66.37|73
1652589000000|2022-05-15 04:30:00|67.49|66.39|66.91|65.81|67.5|66.4|66.9|65.8|115
1652589300000|2022-05-15 04:35:00|66.92|65.82|66.67|65.57|67.02|65.92|66.66|65.56|161
1652589600000|2022-05-15 04:40:00|66.69|65.59|66.99|65.89|67|65.9|66.46|65.36|217
1652589900000|2022-05-15 04:45:00|66.98|65.88|67.17|66.07|67.17|66.07|66.84|65.74|137
1652590200000|2022-05-15 04:50:00|67.16|66.06|67.76|66.66|67.94|66.84|67.06|65.96|183
1652590500000|2022-05-15 04:55:00|67.77|66.67|67.71|66.61|67.83|66.73|67.59|66.49|125
1652590800000|2022-05-15 05:00:00|67.7|66.6|67.74|66.64|67.91|66.81|67.63|66.53|116
1652591100000|2022-05-15 05:05:00|67.73|66.63|67.31|66.21|67.74|66.64|67.22|66.12|178
1652591400000|2022-05-15 05:10:00|67.32|66.22|67.5|66.4|67.5|66.4|67.31|66.21|148
1652591700000|2022-05-15 05:15:00|67.51|66.41|67.57|66.47|67.62|66.52|67.37|66.27|149
1652592000000|2022-05-15 05:20:00|67.56|66.46|67.76|66.66|67.77|66.67|67.56|66.46|105
1652592300000|2022-05-15 05:25:00|67.77|66.67|68.13|67.03|68.14|67.04|67.7|66.6|137
1652592600000|2022-05-15 05:30:00|68.14|67.04|68.03|66.93|68.19|67.09|67.99|66.89|121
1652592900000|2022-05-15 05:35:00|68.04|66.94|68.38|67.28|68.45|67.35|68.01|66.91|99
1652593200000|2022-05-15 05:40:00|68.39|67.29|68.77|67.67|68.77|67.67|68.27|67.17|215
1652593500000|2022-05-15 05:45:00|68.76|67.66|69.29|68.19|69.3|68.2|68.59|67.49|215
1652593800000|2022-05-15 05:50:00|69.28|68.18|69.28|68.18|69.36|68.26|69.05|67.95|188
1652594100000|2022-05-15 05:55:00|69.27|68.17|69.14|68.04|69.37|68.27|69.03|67.93|132
1652594400000|2022-05-15 06:00:00|69.15|68.05|69.08|67.98|69.35|68.25|69.08|67.98|160
1652594700000|2022-05-15 06:05:00|69.07|67.97|68.93|67.83|69.15|68.05|68.92|67.82|166
1652595000000|2022-05-15 06:10:00|68.92|67.82|68.82|67.72|68.96|67.86|68.78|67.68|119
1652595300000|2022-05-15 06:15:00|68.83|67.73|68.81|67.71|68.83|67.73|68.6|67.5|127
1652595600000|2022-05-15 06:20:00|68.8|67.7|69|67.9|69.04|67.94|68.79|67.69|126
1652595900000|2022-05-15 06:25:00|68.99|67.89|68.96|67.86|69.05|67.95|68.84|67.74|127
1652596200000|2022-05-15 06:30:00|68.95|67.85|68.71|67.61|68.95|67.85|68.66|67.56|168
1652596500000|2022-05-15 06:35:00|68.7|67.6|68.41|67.31|68.7|67.6|68.36|67.26|160
1652596800000|2022-05-15 06:40:00|68.42|67.32|68.35|67.25|68.45|67.35|68.21|67.11|112
1652597100000|2022-05-15 06:45:00|68.37|67.27|68.65|67.55|68.66|67.56|68.25|67.15|154
1652597400000|2022-05-15 06:50:00|68.63|67.53|68.8|67.7|68.87|67.77|68.55|67.45|141
1652597700000|2022-05-15 06:55:00|68.81|67.71|68.91|67.81|68.97|67.87|68.79|67.69|203
1652598000000|2022-05-15 07:00:00|68.92|67.82|68.87|67.77|69.36|68.26|68.78|67.68|255
1652598300000|2022-05-15 07:05:00|68.88|67.78|69.09|67.99|69.16|68.06|68.84|67.74|141
1652598600000|2022-05-15 07:10:00|69.1|68|68.92|67.82|69.2|68.1|68.87|67.77|143
1652598900000|2022-05-15 07:15:00|68.93|67.83|68.97|67.87|69.01|67.91|68.87|67.77|111
1652599200000|2022-05-15 07:20:00|68.96|67.86|68.96|67.86|69.05|67.95|68.88|67.78|117
1652599500000|2022-05-15 07:25:00|68.97|67.87|68.59|67.49|68.99|67.89|68.54|67.44|172
1652599800000|2022-05-15 07:30:00|68.6|67.5|68.62|67.52|68.69|67.59|68.53|67.43|106
1652600100000|2022-05-15 07:35:00|68.63|67.53|68.69|67.59|68.7|67.6|68.59|67.49|123
1652600400000|2022-05-15 07:40:00|68.7|67.6|68.74|67.64|68.81|67.71|68.67|67.57|91
1652600700000|2022-05-15 07:45:00|68.73|67.63|68.43|67.33|68.75|67.65|68.34|67.24|139
1652601000000|2022-05-15 07:50:00|68.41|67.31|68.57|67.47|68.57|67.47|68.36|67.26|92
1652601300000|2022-05-15 07:55:00|68.56|67.46|68.31|67.21|68.56|67.46|68.18|67.08|166
1652601600000|2022-05-15 08:00:00|68.29|67.19|68.29|67.19|68.54|67.44|68.2|67.1|116
1652601900000|2022-05-15 08:05:00|68.3|67.2|68.26|67.16|68.32|67.22|68.21|67.11|116
1652602200000|2022-05-15 08:10:00|68.27|67.17|68.21|67.11|68.5|67.4|68.16|67.06|139
1652602500000|2022-05-15 08:15:00|68.22|67.12|67.98|66.88|68.28|67.18|67.85|66.75|141
1652602800000|2022-05-15 08:20:00|67.97|66.87|68.24|67.14|68.27|67.17|67.94|66.84|125
1652603100000|2022-05-15 08:25:00|68.25|67.15|68.13|67.03|68.3|67.2|68.06|66.96|143
1652603400000|2022-05-15 08:30:00|68.14|67.04|67.98|66.88|68.16|67.06|67.97|66.87|92
1652603700000|2022-05-15 08:35:00|67.99|66.89|68.16|67.06|68.18|67.08|67.92|66.82|107
1652604000000|2022-05-15 08:40:00|68.17|67.07|68.15|67.05|68.32|67.22|68.09|66.99|170
1652604300000|2022-05-15 08:45:00|68.16|67.06|67.81|66.71|68.16|67.06|67.68|66.58|211
1652604600000|2022-05-15 08:50:00|67.8|66.7|67.84|66.74|67.87|66.77|67.74|66.64|163
1652604900000|2022-05-15 08:55:00|67.83|66.73|67.87|66.77|67.89|66.79|67.71|66.61|110
1652605200000|2022-05-15 09:00:00|67.86|66.76|67.97|66.87|67.98|66.88|67.79|66.69|107
1652605500000|2022-05-15 09:05:00|67.98|66.88|68|66.9|68.07|66.97|67.97|66.87|119
1652605800000|2022-05-15 09:10:00|67.99|66.89|68|66.9|68.15|67.05|67.95|66.85|119
1652606100000|2022-05-15 09:15:00|67.99|66.89|68.37|67.27|68.39|67.29|67.97|66.87|128
1652606400000|2022-05-15 09:20:00|68.36|67.26|68.42|67.32|68.45|67.35|68.18|67.08|115
1652606700000|2022-05-15 09:25:00|68.41|67.31|68.59|67.49|68.7|67.6|68.41|67.31|138
1652607000000|2022-05-15 09:30:00|68.58|67.48|68.37|67.27|68.59|67.49|68.36|67.26|140
1652607300000|2022-05-15 09:35:00|68.38|67.28|68.24|67.14|68.4|67.3|68.24|67.14|111
1652607600000|2022-05-15 09:40:00|68.25|67.15|68.5|67.4|68.51|67.41|68.24|67.14|99
1652607900000|2022-05-15 09:45:00|68.51|67.41|68.62|67.52|68.72|67.62|68.51|67.41|120
1652608200000|2022-05-15 09:50:00|68.61|67.51|68.68|67.58|68.68|67.58|68.54|67.44|69
1652608500000|2022-05-15 09:55:00|68.67|67.57|68.68|67.58|68.72|67.62|68.62|67.52|68
1652608800000|2022-05-15 10:00:00|68.69|67.59|68.9|67.8|68.91|67.81|68.67|67.57|88
1652609100000|2022-05-15 10:05:00|68.89|67.79|68.56|67.46|68.89|67.79|68.54|67.44|104
1652609400000|2022-05-15 10:10:00|68.55|67.45|68.59|67.49|68.59|67.49|68.47|67.37|159
1652609700000|2022-05-15 10:15:00|68.58|67.48|68.45|67.35|68.58|67.48|68.44|67.34|85
1652610000000|2022-05-15 10:20:00|68.46|67.36|68.6|67.5|68.6|67.5|68.45|67.35|59
1652610300000|2022-05-15 10:25:00|68.61|67.51|68.62|67.52|68.7|67.6|68.55|67.45|73
1652610600000|2022-05-15 10:30:00|68.61|67.51|68.56|67.46|68.66|67.56|68.46|67.36|115
1652610900000|2022-05-15 10:35:00|68.55|67.45|68.78|67.68|68.79|67.69|68.55|67.45|123
1652611200000|2022-05-15 10:40:00|68.77|67.67|68.77|67.67|68.83|67.73|68.66|67.56|108
1652611500000|2022-05-15 10:45:00|68.78|67.68|69.06|67.96|69.1|68|68.75|67.65|103
1652611800000|2022-05-15 10:50:00|69.07|67.97|69.26|68.16|69.31|68.21|69.07|67.97|163
1652612100000|2022-05-15 10:55:00|69.27|68.17|69.31|68.21|69.36|68.26|68.97|67.87|197
1652612400000|2022-05-15 11:00:00|69.32|68.22|69.35|68.25|69.38|68.28|69.24|68.14|168
1652612700000|2022-05-15 11:05:00|69.34|68.24|69.36|68.26|69.37|68.27|69.21|68.11|78
1652613000000|2022-05-15 11:10:00|69.37|68.27|69.27|68.17|69.37|68.27|69.25|68.15|95
1652613300000|2022-05-15 11:15:00|69.28|68.18|68.87|67.77|69.28|68.18|68.86|67.76|122
1652613600000|2022-05-15 11:20:00|68.88|67.78|68.8|67.7|68.88|67.78|68.56|67.46|179
1652613900000|2022-05-15 11:25:00|68.79|67.69|69.12|68.02|69.22|68.12|68.75|67.65|147
1652614200000|2022-05-15 11:30:00|69.13|68.03|69.57|68.47|69.58|68.48|69.03|67.93|304
1652614500000|2022-05-15 11:35:00|69.56|68.46|69.68|68.58|69.68|68.58|69.46|68.36|199
1652614800000|2022-05-15 11:40:00|69.67|68.57|69.45|68.35|69.76|68.66|69.44|68.34|179
1652615100000|2022-05-15 11:45:00|69.44|68.34|69.62|68.52|69.79|68.69|69.44|68.34|195
1652615400000|2022-05-15 11:50:00|69.66|68.56|69.55|68.45|69.7|68.6|69.53|68.43|185
1652615700000|2022-05-15 11:55:00|69.54|68.44|69.48|68.38|69.55|68.45|69.26|68.16|123
1652616000000|2022-05-15 12:00:00|69.49|68.39|69.94|68.84|69.96|68.86|69.48|68.38|244
1652616300000|2022-05-15 12:05:00|69.93|68.83|70.07|68.97|70.27|69.17|69.9|68.8|197
1652616600000|2022-05-15 12:10:00|70.08|68.98|69.83|68.73|70.08|68.98|69.74|68.64|189
1652616900000|2022-05-15 12:15:00|69.84|68.74|69.87|68.77|69.98|68.88|69.76|68.66|175
1652617200000|2022-05-15 12:20:00|69.88|68.78|69.97|68.87|70.09|68.99|69.87|68.77|196
1652617500000|2022-05-15 12:25:00|69.98|68.88|69.48|68.38|69.99|68.89|69.44|68.34|177
1652617800000|2022-05-15 12:30:00|69.49|68.39|69.29|68.19|69.49|68.39|69.11|68.01|202
1652618100000|2022-05-15 12:35:00|69.28|68.18|69.63|68.53|69.77|68.67|69.19|68.09|168
1652618400000|2022-05-15 12:40:00|69.64|68.54|69.74|68.64|69.76|68.66|69.5|68.4|156
1652618700000|2022-05-15 12:45:00|69.76|68.66|69.86|68.76|69.96|68.86|69.68|68.58|203
1652619000000|2022-05-15 12:50:00|69.85|68.75|69.56|68.46|69.9|68.8|69.43|68.33|179
1652619300000|2022-05-15 12:55:00|69.57|68.47|69.68|68.58|69.75|68.65|69.54|68.44|210
1652619600000|2022-05-15 13:00:00|69.69|68.59|69.49|68.39|69.69|68.59|69.36|68.26|238
1652619900000|2022-05-15 13:05:00|69.48|68.38|69.54|68.44|69.57|68.47|69.29|68.19|184
1652620200000|2022-05-15 13:10:00|69.55|68.45|69.59|68.49|69.66|68.56|69.42|68.32|187
1652620500000|2022-05-15 13:15:00|69.6|68.5|69.49|68.39|69.7|68.6|69.48|68.38|173
1652620800000|2022-05-15 13:20:00|69.48|68.38|69.29|68.19|69.57|68.47|69.28|68.18|154
1652621100000|2022-05-15 13:25:00|69.31|68.21|69.18|68.08|69.33|68.23|69.08|67.98|220
1652621400000|2022-05-15 13:30:00|69.17|68.07|68.71|67.61|69.18|68.08|68.43|67.33|192
1652621700000|2022-05-15 13:35:00|68.7|67.6|68.9|67.8|68.91|67.81|68.7|67.6|129
1652622000000|2022-05-15 13:40:00|68.89|67.79|68.62|67.52|68.92|67.82|68.56|67.46|179
1652622300000|2022-05-15 13:45:00|68.63|67.53|68.43|67.33|68.66|67.56|68.36|67.26|173
1652622600000|2022-05-15 13:50:00|68.44|67.34|68.43|67.33|68.49|67.39|68.34|67.24|138
1652622900000|2022-05-15 13:55:00|68.44|67.34|68.32|67.22|68.44|67.34|68.29|67.19|140
1652623200000|2022-05-15 14:00:00|68.31|67.21|67.92|66.82|68.45|67.35|67.86|66.76|203
1652623500000|2022-05-15 14:05:00|67.93|66.83|67.96|66.86|67.97|66.87|67.78|66.68|181
1652623800000|2022-05-15 14:10:00|67.95|66.85|68.1|67|68.16|67.06|67.94|66.84|184
1652624100000|2022-05-15 14:15:00|68.09|66.99|68.14|67.04|68.16|67.06|68.09|66.99|62
1652624400000|2022-05-15 14:20:00|68.15|67.05|67.47|66.37|68.15|67.05|67.3|66.2|170
1652624700000|2022-05-15 14:25:00|67.48|66.38|67.8|66.7|67.86|66.76|67.45|66.35|161
1652625000000|2022-05-15 14:30:00|67.81|66.71|67.83|66.73|67.96|66.86|67.53|66.43|224
1652625300000|2022-05-15 14:35:00|67.84|66.74|67.98|66.88|67.99|66.89|67.66|66.56|145
1652625600000|2022-05-15 14:40:00|67.99|66.89|68.15|67.05|68.18|67.08|67.96|66.86|138
1652625900000|2022-05-15 14:45:00|68.14|67.04|68.26|67.16|68.29|67.19|68.11|67.01|136
1652626200000|2022-05-15 14:50:00|68.25|67.15|68.06|66.96|68.28|67.18|68.05|66.95|105
1652626500000|2022-05-15 14:55:00|68.05|66.95|68.04|66.94|68.07|66.97|67.91|66.81|135
1652626800000|2022-05-15 15:00:00|68.05|66.95|68.32|67.22|68.32|67.22|68.03|66.93|142
1652627100000|2022-05-15 15:05:00|68.33|67.23|68.51|67.41|68.72|67.62|68.33|67.23|260
1652627400000|2022-05-15 15:10:00|68.52|67.42|68.65|67.55|68.67|67.57|68.42|67.32|158
1652627700000|2022-05-15 15:15:00|68.64|67.54|68.35|67.25|68.64|67.54|68.21|67.11|191
1652628000000|2022-05-15 15:20:00|68.34|67.24|68.25|67.15|68.35|67.25|68.17|67.07|127
1652628300000|2022-05-15 15:25:00|68.26|67.16|68.24|67.14|68.44|67.34|68.2|67.1|151
1652628600000|2022-05-15 15:30:00|68.23|67.13|68.03|66.93|68.25|67.15|67.99|66.89|170
1652628900000|2022-05-15 15:35:00|68.04|66.94|68.19|67.09|68.31|67.21|68.02|66.92|228
1652629200000|2022-05-15 15:40:00|68.18|67.08|68.24|67.14|68.33|67.23|68.11|67.01|171
1652629500000|2022-05-15 15:45:00|68.25|67.15|68.39|67.29|68.42|67.32|68.24|67.14|158
1652629800000|2022-05-15 15:50:00|68.38|67.28|68.18|67.08|68.39|67.29|68|66.9|203
1652630100000|2022-05-15 15:55:00|68.17|67.07|68.48|67.38|68.5|67.4|68.15|67.05|183
1652630400000|2022-05-15 16:00:00|68.49|67.39|68.6|67.5|68.71|67.61|68.31|67.21|254
1652630700000|2022-05-15 16:05:00|68.59|67.49|68.49|67.39|68.6|67.5|68.38|67.28|157
1652631000000|2022-05-15 16:10:00|68.5|67.4|68.35|67.25|68.59|67.49|68.23|67.13|157
1652631300000|2022-05-15 16:15:00|68.36|67.26|68.53|67.43|68.54|67.44|68.33|67.23|119
1652631600000|2022-05-15 16:20:00|68.54|67.44|68.47|67.37|68.64|67.54|68.35|67.25|164
1652631900000|2022-05-15 16:25:00|68.46|67.36|68.51|67.41|68.62|67.52|68.42|67.32|118
1652632200000|2022-05-15 16:30:00|68.5|67.4|68.65|67.55|68.72|67.62|68.34|67.24|178
1652632500000|2022-05-15 16:35:00|68.66|67.56|68.75|67.65|68.75|67.65|68.59|67.49|163
1652632800000|2022-05-15 16:40:00|68.74|67.64|69.08|67.98|69.11|68.01|68.74|67.64|215
1652633100000|2022-05-15 16:45:00|69.07|67.97|68.9|67.8|69.09|67.99|68.78|67.68|204
1652633400000|2022-05-15 16:50:00|68.92|67.82|69.02|67.92|69.11|68.01|68.82|67.72|182
1652633700000|2022-05-15 16:55:00|69.01|67.91|68.93|67.83|69.03|67.93|68.85|67.75|123
1652634000000|2022-05-15 17:00:00|68.92|67.82|68.75|67.65|69.07|67.97|68.73|67.63|166
1652634300000|2022-05-15 17:05:00|68.74|67.64|68.99|67.89|69.25|68.15|68.73|67.63|154
1652634600000|2022-05-15 17:10:00|69.01|67.91|68.92|67.82|69.08|67.98|68.86|67.76|150
1652634900000|2022-05-15 17:15:00|68.91|67.81|69.01|67.91|69.17|68.07|68.9|67.8|188
1652635200000|2022-05-15 17:20:00|69.02|67.92|69.05|67.95|69.08|67.98|69.01|67.91|90
1652635500000|2022-05-15 17:25:00|69.04|67.94|69.02|67.92|69.11|68.01|68.99|67.89|116
1652635800000|2022-05-15 17:30:00|69.01|67.91|68.96|67.86|69.02|67.92|68.78|67.68|136
1652636100000|2022-05-15 17:35:00|68.97|67.87|68.82|67.72|68.98|67.88|68.75|67.65|129
1652636400000|2022-05-15 17:40:00|68.83|67.73|68.79|67.69|68.84|67.74|68.75|67.65|128
1652636700000|2022-05-15 17:45:00|68.8|67.7|68.72|67.62|68.83|67.73|68.71|67.61|109
1652637000000|2022-05-15 17:50:00|68.69|67.59|68.6|67.5|68.69|67.59|68.58|67.48|152
1652637300000|2022-05-15 17:55:00|68.59|67.49|68.67|67.57|68.72|67.62|68.58|67.48|97
1652637600000|2022-05-15 18:00:00|68.68|67.58|68.73|67.63|68.83|67.73|68.47|67.37|165
1652637900000|2022-05-15 18:05:00|68.74|67.64|68.76|67.66|68.8|67.7|68.72|67.62|119
1652638200000|2022-05-15 18:10:00|68.79|67.69|68.82|67.72|68.84|67.74|68.61|67.51|126
1652638500000|2022-05-15 18:15:00|68.81|67.71|69|67.9|69|67.9|68.81|67.71|159
1652638800000|2022-05-15 18:20:00|68.99|67.89|68.87|67.77|69.14|68.04|68.8|67.7|177
1652639100000|2022-05-15 18:25:00|68.88|67.78|68.98|67.88|69.14|68.04|68.87|67.77|143
1652639400000|2022-05-15 18:30:00|68.97|67.87|69.14|68.04|69.16|68.06|68.89|67.79|140
1652639700000|2022-05-15 18:35:00|69.13|68.03|69.1|68|69.3|68.2|69.08|67.98|155
1652640000000|2022-05-15 18:40:00|69.09|67.99|69.91|68.81|69.91|68.81|69.07|67.97|296
1652640300000|2022-05-15 18:45:00|69.95|68.85|69.64|68.54|70.02|68.92|69.63|68.53|195
1652640600000|2022-05-15 18:50:00|69.65|68.55|69.72|68.62|69.81|68.71|69.59|68.49|164
1652640900000|2022-05-15 18:55:00|69.73|68.63|69.73|68.63|69.82|68.72|69.6|68.5|147
1652641200000|2022-05-15 19:00:00|69.71|68.61|69.57|68.47|69.74|68.64|69.54|68.44|130
1652641500000|2022-05-15 19:05:00|69.56|68.46|69.62|68.52|69.86|68.76|69.56|68.46|158
1652641800000|2022-05-15 19:10:00|69.61|68.51|69.53|68.43|69.66|68.56|69.48|68.38|168
1652642100000|2022-05-15 19:15:00|69.52|68.42|69.58|68.48|69.59|68.49|69.46|68.36|98
1652642400000|2022-05-15 19:20:00|69.59|68.49|69.55|68.45|69.62|68.52|69.47|68.37|84
1652642700000|2022-05-15 19:25:00|69.56|68.46|69.95|67.85|69.96|68.49|69.4|67.83|112
1652643000000|2022-05-15 19:30:00|69.96|67.86|70.2|68.1|70.27|68.17|69.93|67.83|126
1652643300000|2022-05-15 19:35:00|70.19|68.09|70.32|68.22|70.35|68.25|70.19|68.09|72
1652643600000|2022-05-15 19:40:00|70.31|68.21|70.26|68.16|70.31|68.21|70.09|67.99|151
1652643900000|2022-05-15 19:45:00|70.25|68.15|70.33|68.23|70.48|68.38|70.23|68.13|169
1652644200000|2022-05-15 19:50:00|70.32|68.22|70.36|68.26|70.37|68.27|70.25|68.15|99
1652644500000|2022-05-15 19:55:00|70.35|68.25|70.78|68.68|70.79|68.69|70.33|68.23|207
1652644800000|2022-05-15 20:00:00|70.79|68.69|70.69|68.59|70.84|68.74|70.53|68.43|181
1652645100000|2022-05-15 20:05:00|70.67|68.57|70.6|68.5|70.67|68.57|70.53|68.43|155
1652645400000|2022-05-15 20:10:00|70.61|68.51|71.53|69.43|71.72|69.62|70.57|68.47|366
1652645700000|2022-05-15 20:15:00|71.54|69.44|71.5|69.4|71.68|69.58|71.34|69.24|246
1652646000000|2022-05-15 20:20:00|71.49|69.39|71.86|69.76|71.98|69.88|71.39|69.29|276
1652646300000|2022-05-15 20:25:00|71.83|69.73|71.48|69.38|71.92|69.82|71.44|69.34|318
1652646600000|2022-05-15 20:30:00|71.49|69.39|71.4|69.3|71.5|69.4|71.2|69.1|226
1652646900000|2022-05-15 20:35:00|71.39|69.29|71.48|69.38|71.56|69.46|71.32|69.22|114
1652647200000|2022-05-15 20:40:00|71.49|69.39|71.5|69.4|71.57|69.47|71.3|69.2|159
1652647500000|2022-05-15 20:45:00|71.51|69.41|71.54|69.44|71.6|69.5|71.42|69.32|132
1652647800000|2022-05-15 20:50:00|71.55|69.45|71.53|69.43|71.67|69.57|71.47|69.37|126
1652648100000|2022-05-15 20:55:00|71.54|69.44|71.59|69.49|71.62|69.52|71.51|69.41|144
1652648400000|2022-05-15 21:00:00|71.6|69.5|71.1|70|71.63|70.01|71.03|69.45|154
1652648700000|2022-05-15 21:05:00|71.08|69.98|70.94|69.84|71.2|70.1|70.8|69.7|198
1652649000000|2022-05-15 21:10:00|70.95|69.85|70.73|69.63|70.95|69.85|70.72|69.62|123
1652649300000|2022-05-15 21:15:00|70.72|69.62|70.55|69.45|70.73|69.63|70.52|69.42|111
1652649600000|2022-05-15 21:20:00|70.54|69.44|70.55|69.45|70.6|69.5|70.53|69.43|74
1652649900000|2022-05-15 21:25:00|70.54|69.44|70.54|69.44|70.62|69.52|70.53|69.43|49
1652650200000|2022-05-15 21:30:00|70.53|69.43|70.4|69.3|70.54|69.44|70.37|69.27|67
1652650500000|2022-05-15 21:35:00|70.39|69.29|70.42|69.32|70.5|69.4|70.39|69.29|85
1652650800000|2022-05-15 21:40:00|70.43|69.33|70.58|69.48|70.59|69.49|70.42|69.32|108
1652651100000|2022-05-15 21:45:00|70.57|69.47|70.63|69.53|70.73|69.63|70.56|69.46|90
1652651400000|2022-05-15 21:50:00|70.64|69.54|70.61|69.51|70.67|69.57|70.61|69.51|69
1652651700000|2022-05-15 21:55:00|70.6|69.5|70.64|69.54|70.68|69.58|70.6|69.5|97
1652652000000|2022-05-15 22:00:00|70.65|69.55|71.62|70.52|71.62|70.52|70.63|69.53|305
1652652300000|2022-05-15 22:05:00|71.61|70.51|71.36|70.26|71.61|70.51|71.32|70.22|219
1652652600000|2022-05-15 22:10:00|71.37|70.27|71.51|70.41|71.68|70.58|71.33|70.23|206
1652652900000|2022-05-15 22:15:00|71.52|70.42|71.67|70.57|71.71|70.61|71.39|70.29|179
1652653200000|2022-05-15 22:20:00|71.68|70.58|71.97|70.87|72|70.9|71.68|70.58|207
1652653500000|2022-05-15 22:25:00|71.96|70.86|71.73|70.63|71.99|70.89|71.72|70.62|157
1652653800000|2022-05-15 22:30:00|71.75|70.65|71.47|70.37|71.86|70.76|71.43|70.33|143
1652654100000|2022-05-15 22:35:00|71.48|70.38|71.33|70.23|71.52|70.42|71.33|70.23|130
1652654400000|2022-05-15 22:40:00|71.28|70.18|71.39|70.29|71.44|70.34|71.19|70.09|155
1652654700000|2022-05-15 22:45:00|71.38|70.28|71.38|70.28|71.43|70.33|71.22|70.12|116
1652655000000|2022-05-15 22:50:00|71.39|70.29|71.08|69.98|71.39|70.29|71.04|69.94|166
1652655300000|2022-05-15 22:55:00|71.07|69.97|70.97|69.87|71.13|70.03|70.97|69.87|123
1652655600000|2022-05-15 23:00:00|70.98|69.88|71|69.9|71.07|69.97|70.94|69.84|136
1652655900000|2022-05-15 23:05:00|71.01|69.91|71.13|70.03|71.23|70.13|71|69.9|128
1652656200000|2022-05-15 23:10:00|71.11|70.01|71.09|69.99|71.26|70.16|71.03|69.93|165
1652656500000|2022-05-15 23:15:00|71.1|70|71.3|70.2|71.36|70.26|71.09|69.99|148
1652656800000|2022-05-15 23:20:00|71.29|70.19|71.45|70.35|71.49|70.39|71.29|70.19|137
1652657100000|2022-05-15 23:25:00|71.44|70.34|71.55|70.45|71.57|70.47|71.34|70.24|154
1652657400000|2022-05-15 23:30:00|71.57|70.47|71.47|70.37|71.65|70.55|71.35|70.25|172
1652657700000|2022-05-15 23:35:00|71.48|70.38|71.44|70.34|71.52|70.42|71.4|70.3|131
1652658000000|2022-05-15 23:40:00|71.45|70.35|71.73|70.63|71.88|70.78|71.44|70.34|188
1652658300000|2022-05-15 23:45:00|71.74|70.64|71.82|70.72|72.04|70.94|71.73|70.63|227
1652658600000|2022-05-15 23:50:00|71.83|70.73|72.03|70.93|72.2|71.1|71.81|70.71|155
1652658900000|2022-05-15 23:55:00|72.05|70.95|72.04|70.94|72.18|71.08|71.99|70.89|159
1652659200000|2022-05-16 00:00:00|72.03|70.93|71.34|70.24|72.05|70.95|71.21|70.11|321
1652659500000|2022-05-16 00:05:00|71.35|70.25|70.96|69.86|71.39|70.29|70.91|69.81|227
1652659800000|2022-05-16 00:10:00|70.95|69.85|70.96|69.86|71.22|70.12|70.95|69.85|232
1652660100000|2022-05-16 00:15:00|70.95|69.85|70.58|69.48|70.95|69.85|70.54|69.44|194
1652660400000|2022-05-16 00:20:00|70.57|69.47|70.52|69.42|70.69|69.59|70.47|69.37|156
1652660700000|2022-05-16 00:25:00|70.53|69.43|70.66|69.56|70.67|69.57|70.51|69.41|122
1652661000000|2022-05-16 00:30:00|70.65|69.55|70.63|69.53|70.76|69.66|70.54|69.44|141
1652661300000|2022-05-16 00:35:00|70.62|69.52|70.6|69.5|70.74|69.64|70.57|69.47|134
1652661600000|2022-05-16 00:40:00|70.59|69.49|70.56|69.46|70.67|69.57|70.49|69.39|127
1652661900000|2022-05-16 00:45:00|70.57|69.47|70.63|69.53|70.68|69.58|70.42|69.32|149
1652662200000|2022-05-16 00:50:00|70.62|69.52|70.45|69.35|70.63|69.53|70.41|69.31|136
1652662500000|2022-05-16 00:55:00|70.46|69.36|70.57|69.47|70.59|69.49|70.46|69.36|109
1652662800000|2022-05-16 01:00:00|70.58|69.48|70.67|69.57|70.76|69.66|70.54|69.44|175
1652663100000|2022-05-16 01:05:00|70.68|69.58|70.23|69.13|70.7|69.6|70.2|69.1|222
1652663400000|2022-05-16 01:10:00|70.24|69.14|70.2|69.1|70.25|69.15|70.01|68.91|199
1652663700000|2022-05-16 01:15:00|70.19|69.09|70.3|69.2|70.36|69.26|70.11|69.01|141
1652664000000|2022-05-16 01:20:00|70.31|69.21|70.17|69.07|70.35|69.25|70.1|69|161
1652664300000|2022-05-16 01:25:00|70.11|69.01|69.98|68.88|70.14|69.04|69.9|68.8|150
1652664600000|2022-05-16 01:30:00|69.99|68.89|69.8|68.7|69.99|68.89|69.75|68.65|192
1652664900000|2022-05-16 01:35:00|69.81|68.71|69.91|68.81|69.91|68.81|69.61|68.51|201
1652665200000|2022-05-16 01:40:00|69.9|68.8|69.75|68.65|69.95|68.85|69.64|68.54|179
1652665500000|2022-05-16 01:45:00|69.76|68.66|69.74|68.64|69.91|68.81|69.62|68.52|163
1652665800000|2022-05-16 01:50:00|69.75|68.65|69.89|68.79|69.93|68.83|69.74|68.64|157
1652666100000|2022-05-16 01:55:00|69.9|68.8|69.93|68.83|69.97|68.87|69.83|68.73|127
1652666400000|2022-05-16 02:00:00|69.92|68.82|69.74|68.64|69.93|68.83|69.71|68.61|157
1652666700000|2022-05-16 02:05:00|69.75|68.65|69.48|68.38|69.85|68.75|69.44|68.34|176
1652667000000|2022-05-16 02:10:00|69.47|68.37|69.4|68.3|69.59|68.49|69.28|68.18|246
1652667300000|2022-05-16 02:15:00|69.39|68.29|69.43|68.33|69.47|68.37|69.34|68.24|168
1652667600000|2022-05-16 02:20:00|69.42|68.32|69.42|68.32|69.49|68.39|69.31|68.21|157
1652667900000|2022-05-16 02:25:00|69.41|68.31|69.49|68.39|69.52|68.42|69.39|68.29|111
1652668200000|2022-05-16 02:30:00|69.5|68.4|69.67|68.57|69.68|68.58|69.49|68.39|137
1652668500000|2022-05-16 02:35:00|69.66|68.56|69.7|68.6|69.72|68.62|69.61|68.51|81
1652668800000|2022-05-16 02:40:00|69.68|68.58|69.39|68.29|69.68|68.58|69.36|68.26|148
1652669100000|2022-05-16 02:45:00|69.38|68.28|69.36|68.26|69.44|68.34|69.18|68.08|124
1652669400000|2022-05-16 02:50:00|69.37|68.27|69.52|68.42|69.52|68.42|69.34|68.24|154
1652669700000|2022-05-16 02:55:00|69.5|68.4|69.59|68.49|69.59|68.49|69.49|68.39|115
1652670000000|2022-05-16 03:00:00|69.6|68.5|69.52|68.42|69.64|68.54|69.47|68.37|141
1652670300000|2022-05-16 03:05:00|69.53|68.43|69.4|68.3|69.53|68.43|69.27|68.17|150
1652670600000|2022-05-16 03:10:00|69.39|68.29|69.19|68.09|69.4|68.3|69.08|67.98|190
1652670900000|2022-05-16 03:15:00|69.18|68.08|69.08|67.98|69.23|68.13|69.06|67.96|149
1652671200000|2022-05-16 03:20:00|69.09|67.99|68.86|67.76|69.24|68.14|68.85|67.75|237
1652671500000|2022-05-16 03:25:00|68.87|67.77|68.86|67.76|68.9|67.8|68.83|67.73|86
1652671800000|2022-05-16 03:30:00|68.85|67.75|68.82|67.72|68.91|67.81|68.72|67.62|153
1652672100000|2022-05-16 03:35:00|68.81|67.71|68.75|67.65|68.92|67.82|68.75|67.65|136
1652672400000|2022-05-16 03:40:00|68.76|67.66|68.7|67.6|68.79|67.69|68.6|67.5|149
1652672700000|2022-05-16 03:45:00|68.69|67.59|68.52|67.42|68.71|67.61|68.51|67.41|128
1652673000000|2022-05-16 03:50:00|68.53|67.43|68.67|67.57|68.71|67.61|68.53|67.43|120
1652673300000|2022-05-16 03:55:00|68.68|67.58|68.8|67.7|68.82|67.72|68.66|67.56|118
1652673600000|2022-05-16 04:00:00|68.79|67.69|68.59|67.49|68.8|67.7|68.57|67.47|153
1652673900000|2022-05-16 04:05:00|68.6|67.5|68.3|67.2|68.69|67.59|68.2|67.1|190
1652674200000|2022-05-16 04:10:00|68.29|67.19|68.4|67.3|68.46|67.36|68.29|67.19|149
1652674500000|2022-05-16 04:15:00|68.39|67.29|68.56|67.46|68.57|67.47|68.3|67.2|149
1652674800000|2022-05-16 04:20:00|68.57|67.47|68.64|67.54|68.75|67.65|68.56|67.46|159
1652675100000|2022-05-16 04:25:00|68.66|67.56|68.58|67.48|68.71|67.61|68.51|67.41|121
1652675400000|2022-05-16 04:30:00|68.59|67.49|68.09|66.99|68.62|67.52|68.03|66.93|191
1652675700000|2022-05-16 04:35:00|68.1|67|68.03|66.93|68.21|67.11|67.96|66.86|202
1652676000000|2022-05-16 04:40:00|68.04|66.94|68.24|67.14|68.24|67.14|68|66.9|181
1652676300000|2022-05-16 04:45:00|68.25|67.15|68.3|67.2|68.35|67.25|68.07|66.97|138
1652676600000|2022-05-16 04:50:00|68.31|67.21|68.38|67.28|68.4|67.3|68.28|67.18|117
1652676900000|2022-05-16 04:55:00|68.39|67.29|68.32|67.22|68.39|67.29|68.22|67.12|103
1652677200000|2022-05-16 05:00:00|68.33|67.23|68.44|67.34|68.47|67.37|68.32|67.22|101
1652677500000|2022-05-16 05:05:00|68.47|67.37|68.59|67.49|68.65|67.55|68.38|67.28|106
1652677800000|2022-05-16 05:10:00|68.6|67.5|68.71|67.61|68.76|67.66|68.54|67.44|140
1652678100000|2022-05-16 05:15:00|68.72|67.62|68.72|67.62|68.81|67.71|68.69|67.59|123
1652678400000|2022-05-16 05:20:00|68.71|67.61|68.85|67.75|68.87|67.77|68.68|67.58|85
1652678700000|2022-05-16 05:25:00|68.84|67.74|68.84|67.74|68.87|67.77|68.75|67.65|93
1652679000000|2022-05-16 05:30:00|68.83|67.73|68.62|67.52|68.83|67.73|68.52|67.42|121
1652679300000|2022-05-16 05:35:00|68.61|67.51|68.74|67.64|68.74|67.64|68.59|67.49|79
1652679600000|2022-05-16 05:40:00|68.73|67.63|68.63|67.53|68.76|67.66|68.57|67.47|69
1652679900000|2022-05-16 05:45:00|68.62|67.52|68.56|67.46|68.63|67.53|68.55|67.45|55
1652680200000|2022-05-16 05:50:00|68.55|67.45|68.3|67.2|68.6|67.5|68.26|67.16|137
1652680500000|2022-05-16 05:55:00|68.29|67.19|68.36|67.26|68.38|67.28|68.23|67.13|121
1652680800000|2022-05-16 06:00:00|68.35|67.25|67.73|66.63|68.35|67.25|67.71|66.61|287
1652681100000|2022-05-16 06:05:00|67.72|66.62|67.06|65.96|67.73|66.63|66.98|65.88|422
1652681400000|2022-05-16 06:10:00|67.07|65.97|67.19|66.09|67.2|66.1|66.97|65.87|244
1652681700000|2022-05-16 06:15:00|67.18|66.08|66.48|65.38|67.21|66.11|66.33|65.23|369
1652682000000|2022-05-16 06:20:00|66.49|65.39|66.53|65.43|66.71|65.61|66.39|65.29|260
1652682300000|2022-05-16 06:25:00|66.52|65.42|66.78|65.68|66.96|65.86|66.07|64.97|458
1652682600000|2022-05-16 06:30:00|66.77|65.67|66.36|65.26|66.91|65.81|66.22|65.12|344
1652682900000|2022-05-16 06:35:00|66.37|65.27|66.54|65.44|66.68|65.58|66.21|65.11|298
1652683200000|2022-05-16 06:40:00|66.53|65.43|66.75|65.65|66.75|65.65|66.33|65.23|266
1652683500000|2022-05-16 06:45:00|66.76|65.66|66.31|65.21|66.76|65.66|66.22|65.12|310
1652683800000|2022-05-16 06:50:00|66.3|65.2|66.33|65.23|66.49|65.39|66.16|65.06|312
1652684100000|2022-05-16 06:55:00|66.32|65.22|66.41|65.31|66.42|65.32|66.22|65.12|219
1652684400000|2022-05-16 07:00:00|66.4|65.3|66.15|65.05|66.4|65.3|66.06|64.96|294
1652684700000|2022-05-16 07:05:00|66.17|65.07|66.03|64.93|66.2|65.1|65.55|64.45|327
1652685000000|2022-05-16 07:10:00|66.02|64.92|65.55|64.45|66.06|64.96|65.55|64.45|268
1652685300000|2022-05-16 07:15:00|65.56|64.46|65.61|64.51|65.69|64.59|65.52|64.42|181
1652685600000|2022-05-16 07:20:00|65.6|64.5|66.03|64.93|66.05|64.95|65.47|64.37|318
1652685900000|2022-05-16 07:25:00|66.04|64.94|66.21|65.11|66.25|65.15|66.02|64.92|203
1652686200000|2022-05-16 07:30:00|66.2|65.1|66.28|65.18|66.33|65.23|66.07|64.97|226
1652686500000|2022-05-16 07:35:00|66.27|65.17|66.54|65.44|66.57|65.47|66.25|65.15|164
1652686800000|2022-05-16 07:40:00|66.53|65.43|66.51|65.41|66.63|65.53|66.49|65.39|175
1652687100000|2022-05-16 07:45:00|66.52|65.42|66.82|65.72|66.89|65.79|66.51|65.41|229
1652687400000|2022-05-16 07:50:00|66.81|65.71|66.63|65.53|66.82|65.72|66.61|65.51|207
1652687700000|2022-05-16 07:55:00|66.62|65.52|66.66|65.56|66.9|65.8|66.6|65.5|155
1652688000000|2022-05-16 08:00:00|66.65|65.55|67.15|66.05|67.15|66.05|66.62|65.52|195
1652688300000|2022-05-16 08:05:00|67.14|66.04|66.99|65.89|67.16|66.06|66.94|65.84|165
1652688600000|2022-05-16 08:10:00|66.98|65.88|67.07|65.97|67.09|65.99|66.98|65.88|138
1652688900000|2022-05-16 08:15:00|67.06|65.96|67.22|66.12|67.29|66.19|67.04|65.94|147
1652689200000|2022-05-16 08:20:00|67.21|66.11|67.14|66.04|67.24|66.14|67.1|66|152
1652689500000|2022-05-16 08:25:00|67.13|66.03|67.02|65.92|67.15|66.05|66.95|65.85|139
1652689800000|2022-05-16 08:30:00|67.01|65.91|67.1|66|67.12|66.02|66.95|65.85|106
1652690100000|2022-05-16 08:35:00|67.11|66.01|67.13|66.03|67.22|66.12|67.03|65.93|155
1652690400000|2022-05-16 08:40:00|67.14|66.04|67.35|66.25|67.37|66.27|67.12|66.02|143
1652690700000|2022-05-16 08:45:00|67.34|66.24|67.18|66.08|67.34|66.24|67.14|66.04|130
1652691000000|2022-05-16 08:50:00|67.17|66.07|67.5|66.4|67.57|66.47|67.05|65.95|184
1652691300000|2022-05-16 08:55:00|67.49|66.39|67.31|66.21|67.49|66.39|67.24|66.14|135
1652691600000|2022-05-16 09:00:00|67.32|66.22|67.23|66.13|67.32|66.22|67.11|66.01|112
1652691900000|2022-05-16 09:05:00|67.24|66.14|67.19|66.09|67.24|66.14|66.94|65.84|202
1652692200000|2022-05-16 09:10:00|67.18|66.08|67.03|65.93|67.18|66.08|66.93|65.83|150
1652692500000|2022-05-16 09:15:00|67.02|65.92|66.9|65.8|67.09|65.99|66.85|65.75|166
1652692800000|2022-05-16 09:20:00|66.91|65.81|66.45|65.35|67|65.9|66.44|65.34|177
1652693100000|2022-05-16 09:25:00|66.44|65.34|66.48|65.38|66.58|65.48|66.32|65.22|195
1652693400000|2022-05-16 09:30:00|66.47|65.37|66.76|65.66|66.84|65.74|66.47|65.37|197
1652693700000|2022-05-16 09:35:00|66.75|65.65|66.45|65.35|66.79|65.69|66.4|65.3|192
1652694000000|2022-05-16 09:40:00|66.44|65.34|66.52|65.42|66.56|65.46|66.35|65.25|141
1652694300000|2022-05-16 09:45:00|66.51|65.41|66.84|65.74|66.92|65.82|66.51|65.41|223
1652694600000|2022-05-16 09:50:00|66.85|65.75|66.67|65.57|66.96|65.86|66.63|65.53|166
1652694900000|2022-05-16 09:55:00|66.66|65.56|66.46|65.36|66.67|65.57|66.44|65.34|188
1652695200000|2022-05-16 10:00:00|66.47|65.37|66.33|65.23|66.49|65.39|66.14|65.04|223
1652695500000|2022-05-16 10:05:00|66.34|65.24|65.76|64.66|66.35|65.25|65.76|64.66|170
1652695800000|2022-05-16 10:10:00|65.77|64.67|66.59|65.49|66.7|65.6|65.52|64.42|476
1652696100000|2022-05-16 10:15:00|66.6|65.5|66.95|65.85|67.05|65.95|66.52|65.42|378
1652696400000|2022-05-16 10:20:00|66.94|65.84|67.15|66.05|67.41|66.31|66.83|65.73|318
1652696700000|2022-05-16 10:25:00|67.14|66.04|67.38|66.28|67.48|66.38|67.09|65.99|244
1652697000000|2022-05-16 10:30:00|67.37|66.27|67.51|66.41|67.62|66.52|67.26|66.16|164
1652697300000|2022-05-16 10:35:00|67.5|66.4|67.47|66.37|67.54|66.44|67.17|66.07|188
1652697600000|2022-05-16 10:40:00|67.46|66.36|67.54|66.44|67.56|66.46|67.27|66.17|174
1652697900000|2022-05-16 10:45:00|67.55|66.45|67.87|66.77|67.87|66.77|67.5|66.4|157
1652698200000|2022-05-16 10:50:00|67.86|66.76|68.02|66.92|68.17|67.07|67.8|66.7|273
1652698500000|2022-05-16 10:55:00|68.03|66.93|68.2|67.1|68.27|67.17|68|66.9|218
1652698800000|2022-05-16 11:00:00|68.21|67.11|68.02|66.92|68.28|67.18|67.95|66.85|194
1652699100000|2022-05-16 11:05:00|68.01|66.91|68.12|67.02|68.16|67.06|67.96|66.86|151
1652699400000|2022-05-16 11:10:00|68.11|67.01|67.94|66.84|68.11|67.01|67.85|66.75|156
1652699700000|2022-05-16 11:15:00|67.93|66.83|67.65|66.55|67.94|66.84|67.65|66.55|188
1652700000000|2022-05-16 11:20:00|67.66|66.56|67.76|66.66|67.82|66.72|67.61|66.51|162
1652700300000|2022-05-16 11:25:00|67.75|66.65|67.9|66.8|67.95|66.85|67.75|66.65|86
1652700600000|2022-05-16 11:30:00|67.91|66.81|67.76|66.66|68.11|67.01|67.74|66.64|132
1652700900000|2022-05-16 11:35:00|67.75|66.65|67.81|66.71|67.95|66.85|67.64|66.54|179
1652701200000|2022-05-16 11:40:00|67.82|66.72|67.71|66.61|67.85|66.75|67.7|66.6|142
1652701500000|2022-05-16 11:45:00|67.7|66.6|67.72|66.62|67.87|66.77|67.68|66.58|130
1652701800000|2022-05-16 11:50:00|67.71|66.61|67.6|66.5|67.72|66.62|67.52|66.42|198
1652702100000|2022-05-16 11:55:00|67.61|66.51|67.56|66.46|67.68|66.58|67.47|66.37|170
1652702400000|2022-05-16 12:00:00|67.57|66.47|67.13|66.03|67.66|66.56|67.02|65.92|318
1652702700000|2022-05-16 12:05:00|67.11|66.01|67.25|66.15|67.29|66.19|66.95|65.85|244
1652703000000|2022-05-16 12:10:00|67.26|66.16|67.17|66.07|67.29|66.19|67.16|66.06|170
1652703300000|2022-05-16 12:15:00|67.18|66.08|66.94|65.84|67.26|66.16|66.92|65.82|262
1652703600000|2022-05-16 12:20:00|66.93|65.83|67.28|66.18|67.29|66.19|66.86|65.76|239
1652703900000|2022-05-16 12:25:00|67.29|66.19|68.13|67.03|68.22|67.12|67.24|66.14|376
1652704200000|2022-05-16 12:30:00|68.11|67.01|68.4|67.3|68.56|67.46|68.05|66.95|409
1652704500000|2022-05-16 12:35:00|68.39|67.29|68.16|67.06|68.43|67.33|68.16|67.06|211
1652704800000|2022-05-16 12:40:00|68.17|67.07|67.72|66.62|68.18|67.08|67.43|66.33|304
1652705100000|2022-05-16 12:45:00|67.74|66.64|67.6|66.5|67.85|66.75|67.55|66.45|251
1652705400000|2022-05-16 12:50:00|67.59|66.49|67.91|66.81|67.91|66.81|67.55|66.45|194
1652705700000|2022-05-16 12:55:00|67.9|66.8|67.76|66.66|68.04|66.94|67.64|66.54|192
1652706000000|2022-05-16 13:00:00|67.75|66.65|68.28|67.18|68.32|67.22|67.62|66.52|282
1652706300000|2022-05-16 13:05:00|68.27|67.17|68.12|67.02|68.28|67.18|68.12|67.02|248
1652706600000|2022-05-16 13:10:00|68.13|67.03|67.81|66.71|68.13|67.03|67.8|66.7|215
1652706900000|2022-05-16 13:15:00|67.83|66.73|67.69|66.59|67.9|66.8|67.67|66.57|240
1652707200000|2022-05-16 13:20:00|67.68|66.58|67.56|66.46|67.73|66.63|67.52|66.42|228
1652707500000|2022-05-16 13:25:00|67.53|66.43|67.62|66.52|67.83|66.73|67.42|66.32|262
1652707800000|2022-05-16 13:30:00|67.61|66.51|67.54|66.44|67.87|66.77|67.26|66.16|467
1652708100000|2022-05-16 13:35:00|67.55|66.45|67.94|66.84|67.94|66.84|67.29|66.19|329
1652708400000|2022-05-16 13:40:00|67.95|66.85|67.55|66.45|68.02|66.92|67.53|66.43|396
1652708700000|2022-05-16 13:45:00|67.56|66.46|66.99|65.89|67.62|66.52|66.85|65.75|451
1652709000000|2022-05-16 13:50:00|66.97|65.87|67.12|66.02|67.41|66.31|66.72|65.62|508
1652709300000|2022-05-16 13:55:00|67.11|66.01|66.77|65.67|67.25|66.15|66.75|65.65|411
1652709600000|2022-05-16 14:00:00|66.76|65.66|66.93|65.83|66.96|65.86|66.52|65.42|356
1652709900000|2022-05-16 14:05:00|66.94|65.84|67.34|66.24|67.34|66.24|66.93|65.83|279
1652710200000|2022-05-16 14:10:00|67.33|66.23|67.22|66.12|67.52|66.42|67.22|66.12|211
1652710500000|2022-05-16 14:15:00|67.23|66.13|67.53|66.43|67.63|66.53|67.23|66.13|270
1652710800000|2022-05-16 14:20:00|67.54|66.44|67.57|66.47|67.71|66.61|67.48|66.38|218
1652711100000|2022-05-16 14:25:00|67.56|66.46|67.66|66.56|67.71|66.61|67.34|66.24|202
1652711400000|2022-05-16 14:30:00|67.65|66.55|67.26|66.16|67.69|66.59|67.2|66.1|248
1652711700000|2022-05-16 14:35:00|67.25|66.15|67.27|66.17|67.4|66.3|67.19|66.09|197
1652712000000|2022-05-16 14:40:00|67.25|66.15|67.05|65.95|67.3|66.2|66.94|65.84|277
1652712300000|2022-05-16 14:45:00|67.04|65.94|66.92|65.82|67.04|65.94|66.75|65.65|271
1652712600000|2022-05-16 14:50:00|66.91|65.81|66.75|65.65|67.05|65.95|66.74|65.64|253
1652712900000|2022-05-16 14:55:00|66.74|65.64|66.54|65.44|66.79|65.69|66.51|65.41|190
1652713200000|2022-05-16 15:00:00|66.53|65.43|66.69|65.59|66.88|65.78|66.48|65.38|298
1652713500000|2022-05-16 15:05:00|66.68|65.58|67.15|66.05|67.16|66.06|66.63|65.53|243
1652713800000|2022-05-16 15:10:00|67.14|66.04|66.94|65.84|67.17|66.07|66.94|65.84|186
1652714100000|2022-05-16 15:15:00|66.95|65.85|67.17|66.07|67.21|66.11|66.93|65.83|178
1652714400000|2022-05-16 15:20:00|67.16|66.06|67.28|66.18|67.3|66.2|67.12|66.02|173
1652714700000|2022-05-16 15:25:00|67.27|66.17|67.05|65.95|67.27|66.17|67.01|65.91|179
1652715000000|2022-05-16 15:30:00|67.06|65.96|66.79|65.69|67.14|66.04|66.74|65.64|193
1652715300000|2022-05-16 15:35:00|66.8|65.7|66.61|65.51|66.85|65.75|66.19|65.09|311
1652715600000|2022-05-16 15:40:00|66.62|65.52|66.42|65.32|66.63|65.53|66.15|65.05|287
1652715900000|2022-05-16 15:45:00|66.41|65.31|66.76|65.66|66.77|65.67|66.35|65.25|266
1652716200000|2022-05-16 15:50:00|66.77|65.67|67.04|65.94|67.05|65.95|66.67|65.57|214
1652716500000|2022-05-16 15:55:00|67.06|65.96|66.98|65.88|67.15|66.05|66.93|65.83|235
1652716800000|2022-05-16 16:00:00|66.99|65.89|67.08|65.98|67.16|66.06|66.83|65.73|191
1652717100000|2022-05-16 16:05:00|67.07|65.97|66.59|65.49|67.07|65.97|66.56|65.46|287
1652717400000|2022-05-16 16:10:00|66.6|65.5|66.59|65.49|66.74|65.64|66.41|65.31|261
1652717700000|2022-05-16 16:15:00|66.58|65.48|66.77|65.67|66.77|65.67|66.41|65.31|276
1652718000000|2022-05-16 16:20:00|66.75|65.65|66.72|65.62|66.84|65.74|66.68|65.58|185
1652718300000|2022-05-16 16:25:00|66.71|65.61|66.75|65.65|66.8|65.7|66.46|65.36|209
1652718600000|2022-05-16 16:30:00|66.74|65.64|67.06|65.96|67.12|66.02|66.68|65.58|240
1652718900000|2022-05-16 16:35:00|67.05|65.95|67.01|65.91|67.27|66.17|67.01|65.91|194
1652719200000|2022-05-16 16:40:00|67.02|65.92|66.67|65.57|67.03|65.93|66.62|65.52|220
1652719500000|2022-05-16 16:45:00|66.68|65.58|66.73|65.63|66.77|65.67|66.44|65.34|299
1652719800000|2022-05-16 16:50:00|66.74|65.64|66.61|65.51|66.76|65.66|66.57|65.47|230
1652720100000|2022-05-16 16:55:00|66.6|65.5|66.61|65.51|66.64|65.54|66.45|65.35|189
1652720400000|2022-05-16 17:00:00|66.6|65.5|66.75|65.65|66.76|65.66|66.49|65.39|237
1652720700000|2022-05-16 17:05:00|66.74|65.64|66.9|65.8|66.95|65.85|66.71|65.61|156
1652721000000|2022-05-16 17:10:00|66.91|65.81|67.03|65.93|67.13|66.03|66.87|65.77|198
1652721300000|2022-05-16 17:15:00|67.02|65.92|66.95|65.85|67.11|66.01|66.84|65.74|232
1652721600000|2022-05-16 17:20:00|66.94|65.84|67.35|66.25|67.47|66.37|66.89|65.79|251
1652721900000|2022-05-16 17:25:00|67.36|66.26|67.37|66.27|67.39|66.29|67.28|66.18|188
1652722200000|2022-05-16 17:30:00|67.38|66.28|67.65|66.55|67.8|66.7|67.38|66.28|280
1652722500000|2022-05-16 17:35:00|67.64|66.54|67.77|66.67|67.79|66.69|67.62|66.52|125
1652722800000|2022-05-16 17:40:00|67.78|66.68|67.77|66.67|67.88|66.78|67.63|66.53|162
1652723100000|2022-05-16 17:45:00|67.78|66.68|67.74|66.64|67.8|66.7|67.59|66.49|197
1652723400000|2022-05-16 17:50:00|67.72|66.62|67.7|66.6|67.79|66.69|67.66|66.56|110
1652723700000|2022-05-16 17:55:00|67.71|66.61|67.8|66.7|67.83|66.73|67.69|66.59|160
1652724000000|2022-05-16 18:00:00|67.81|66.71|67.89|66.79|67.9|66.8|67.63|66.53|157
1652724300000|2022-05-16 18:05:00|67.9|66.8|67.93|66.83|68.18|67.08|67.9|66.8|173
1652724600000|2022-05-16 18:10:00|67.94|66.84|68.19|67.09|68.28|67.18|67.91|66.81|147
1652724900000|2022-05-16 18:15:00|68.18|67.08|67.95|66.85|68.19|67.09|67.92|66.82|146
1652725200000|2022-05-16 18:20:00|67.94|66.84|67.98|66.88|68.01|66.91|67.84|66.74|136
1652725500000|2022-05-16 18:25:00|67.97|66.87|68.25|67.15|68.25|67.15|67.93|66.83|172
1652725800000|2022-05-16 18:30:00|68.26|67.16|68.37|67.27|68.51|67.41|68.24|67.14|131
1652726100000|2022-05-16 18:35:00|68.38|67.28|68.19|67.09|68.38|67.28|68.13|67.03|147
1652726400000|2022-05-16 18:40:00|68.2|67.1|68.26|67.16|68.44|67.34|68.2|67.1|162
1652726700000|2022-05-16 18:45:00|68.27|67.17|68.01|66.91|68.42|67.32|67.96|66.86|160
1652727000000|2022-05-16 18:50:00|68|66.9|68.07|66.97|68.13|67.03|67.97|66.87|125
1652727300000|2022-05-16 18:55:00|68.06|66.96|68.15|67.05|68.27|67.17|68.03|66.93|101
1652727600000|2022-05-16 19:00:00|68.14|67.04|68.39|67.29|68.54|67.44|68.14|67.04|161
1652727900000|2022-05-16 19:05:00|68.4|67.3|68.29|67.19|68.48|67.38|68.25|67.15|175
1652728200000|2022-05-16 19:10:00|68.3|67.2|68.19|67.09|68.34|67.24|68.16|67.06|137
1652728500000|2022-05-16 19:15:00|68.18|67.08|68.11|67.01|68.18|67.08|68.05|66.95|112
1652728800000|2022-05-16 19:20:00|68.1|67|68.35|67.25|68.41|67.31|68.07|66.97|195
1652729100000|2022-05-16 19:25:00|68.34|67.24|68.21|67.11|68.4|67.3|68.21|67.11|142
1652729400000|2022-05-16 19:30:00|68.2|67.1|68.22|67.12|68.34|67.24|68.18|67.08|121
1652729700000|2022-05-16 19:35:00|68.21|67.11|68.07|66.97|68.22|67.12|67.93|66.83|123
1652730000000|2022-05-16 19:40:00|68|66.9|68|66.9|68.07|66.97|67.97|66.87|89
1652730300000|2022-05-16 19:45:00|68.01|66.91|67.97|66.87|68.4|67.3|67.97|66.87|189
1652730600000|2022-05-16 19:50:00|67.98|66.88|67.76|66.66|68.1|67|67.73|66.63|180
1652730900000|2022-05-16 19:55:00|67.75|66.65|67.83|66.73|67.89|66.79|67.66|66.56|181
1652731200000|2022-05-16 20:00:00|67.82|66.72|67.89|66.79|67.99|66.89|67.78|66.68|173
1652731500000|2022-05-16 20:05:00|67.87|66.77|67.96|66.86|67.96|66.86|67.82|66.72|97
1652731800000|2022-05-16 20:10:00|67.97|66.87|68.23|67.13|68.32|67.22|67.92|66.82|119
1652732100000|2022-05-16 20:15:00|68.24|67.14|68.3|67.2|68.53|67.43|68.23|67.13|177
1652732400000|2022-05-16 20:20:00|68.29|67.19|68.27|67.17|68.32|67.22|68.23|67.13|88
1652732700000|2022-05-16 20:25:00|68.26|67.16|68.44|67.34|68.46|67.36|68.26|67.16|92
1652733000000|2022-05-16 20:30:00|68.45|67.35|68.41|67.31|68.5|67.4|68.32|67.22|88
1652733300000|2022-05-16 20:35:00|68.42|67.32|68.49|67.39|68.57|67.47|68.42|67.32|77
1652733600000|2022-05-16 20:40:00|68.48|67.38|68.41|67.31|68.52|67.42|68.32|67.22|171
1652733900000|2022-05-16 20:45:00|68.4|67.3|68.29|67.19|68.49|67.39|68.29|67.19|119
1652734200000|2022-05-16 20:50:00|68.28|67.18|68.47|67.37|68.48|67.38|68.28|67.18|94
1652734500000|2022-05-16 20:55:00|68.48|67.38|68.49|67.39|68.56|67.46|68.43|67.33|82
1652734800000|2022-05-16 21:00:00|68.5|67.4|68.74|67.64|68.75|67.65|68.43|67.33|155
1652735100000|2022-05-16 21:05:00|68.75|67.65|68.98|67.88|69.22|68.12|68.75|67.65|226
1652735400000|2022-05-16 21:10:00|68.99|67.89|68.8|67.7|69.03|67.93|68.71|67.61|158
1652735700000|2022-05-16 21:15:00|68.79|67.69|68.91|67.81|68.91|67.81|68.73|67.63|107
1652736000000|2022-05-16 21:20:00|68.9|67.8|68.73|67.63|68.91|67.81|68.72|67.62|110
1652736300000|2022-05-16 21:25:00|68.72|67.62|68.47|67.37|68.73|67.63|68.47|67.37|65
1652736600000|2022-05-16 21:30:00|68.48|67.38|68.45|67.35|68.49|67.39|68.45|67.35|21
1652736900000|2022-05-16 21:35:00|68.46|67.36|68.48|67.38|68.48|67.38|68.42|67.32|47
1652737200000|2022-05-16 21:40:00|68.47|67.37|68.97|67.87|68.97|67.87|68.47|67.37|103
1652737500000|2022-05-16 21:45:00|69.01|67.91|68.76|67.66|69.02|67.92|68.76|67.66|76
1652737800000|2022-05-16 21:50:00|68.75|67.65|68.67|67.57|68.76|67.66|68.53|67.43|122
1652738100000|2022-05-16 21:55:00|68.68|67.58|68.84|67.74|68.87|67.77|68.68|67.58|120
1652738400000|2022-05-16 22:00:00|68.85|67.75|68.89|67.79|69.05|67.95|68.8|67.7|150
1652738700000|2022-05-16 22:05:00|68.9|67.8|68.82|67.72|68.97|67.87|68.75|67.65|146
1652739000000|2022-05-16 22:10:00|68.83|67.73|69.07|67.97|69.13|68.03|68.81|67.71|129
1652739300000|2022-05-16 22:15:00|69.08|67.98|68.85|67.75|69.16|68.06|68.76|67.66|175
1652739600000|2022-05-16 22:20:00|68.84|67.74|68.65|67.55|68.91|67.81|68.64|67.54|232
1652739900000|2022-05-16 22:25:00|68.66|67.56|68.48|67.38|68.71|67.61|68.43|67.33|201
1652740200000|2022-05-16 22:30:00|68.47|67.37|68.35|67.25|68.51|67.41|68.34|67.24|179
1652740500000|2022-05-16 22:35:00|68.36|67.26|68.33|67.23|68.36|67.26|68.3|67.2|60
1652740800000|2022-05-16 22:40:00|68.34|67.24|68.28|67.18|68.39|67.29|68.27|67.17|59
1652741100000|2022-05-16 22:45:00|68.29|67.19|68.33|67.23|68.37|67.27|68.29|67.19|59
1652741400000|2022-05-16 22:50:00|68.32|67.22|68.07|66.97|68.33|67.23|68.01|66.91|115
1652741700000|2022-05-16 22:55:00|68.08|66.98|68.16|67.06|68.16|67.06|68|66.9|77
1652742000000|2022-05-16 23:00:00|68.17|67.07|68.05|66.95|68.21|67.11|68.05|66.95|56
1652742300000|2022-05-16 23:05:00|68.06|66.96|67.93|66.83|68.13|67.03|67.88|66.78|115
1652742600000|2022-05-16 23:10:00|67.92|66.82|68.04|66.94|68.08|66.98|67.92|66.82|73
1652742900000|2022-05-16 23:15:00|68.03|66.93|68.05|66.95|68.08|66.98|67.76|66.66|121
1652743200000|2022-05-16 23:20:00|68.04|66.94|67.97|66.87|68.05|66.95|67.97|66.87|62
1652743500000|2022-05-16 23:25:00|67.98|66.88|67.95|66.85|68.17|67.07|67.95|66.85|120
1652743800000|2022-05-16 23:30:00|67.96|66.86|67.73|66.63|68.03|66.93|67.73|66.63|156
1652744100000|2022-05-16 23:35:00|67.7|66.6|67.8|66.7|67.81|66.71|67.57|66.47|193
1652744400000|2022-05-16 23:40:00|67.82|66.72|67.79|66.69|67.83|66.73|67.71|66.61|225
1652744700000|2022-05-16 23:45:00|67.78|66.68|67.59|66.49|67.78|66.68|67.39|66.29|177
1652745000000|2022-05-16 23:50:00|67.6|66.5|67.48|66.38|67.67|66.57|67.47|66.37|151
1652745300000|2022-05-16 23:55:00|67.49|66.39|67.7|66.6|67.7|66.6|67.46|66.36|153
1652745600000|2022-05-17 00:00:00|67.71|66.61|67.88|66.78|68.05|66.95|67.48|66.38|354
1652745900000|2022-05-17 00:05:00|67.87|66.77|68.15|67.05|68.15|67.05|67.83|66.73|199
1652746200000|2022-05-17 00:10:00|68.17|67.07|68.28|67.18|68.32|67.22|68.14|67.04|216
1652746500000|2022-05-17 00:15:00|68.27|67.17|68.62|67.52|68.68|67.58|68.25|67.15|221
1652746800000|2022-05-17 00:20:00|68.63|67.53|68.55|67.45|68.67|67.57|68.49|67.39|218
1652747100000|2022-05-17 00:25:00|68.54|67.44|68.53|67.43|68.63|67.53|68.36|67.26|173
1652747400000|2022-05-17 00:30:00|68.57|67.47|68.38|67.28|68.61|67.51|68.32|67.22|155
1652747700000|2022-05-17 00:35:00|68.37|67.27|68.53|67.43|68.67|67.57|68.36|67.26|159
1652748000000|2022-05-17 00:40:00|68.52|67.42|68.66|67.56|68.67|67.57|68.51|67.41|184
1652748300000|2022-05-17 00:45:00|68.67|67.57|68.47|67.37|68.67|67.57|68.44|67.34|205
1652748600000|2022-05-17 00:50:00|68.48|67.38|68.75|67.65|68.83|67.73|68.44|67.34|322
1652748900000|2022-05-17 00:55:00|68.74|67.64|68.78|67.68|68.85|67.75|68.73|67.63|140
1652749200000|2022-05-17 01:00:00|68.77|67.67|68.72|67.62|68.95|67.85|68.68|67.58|113
1652749500000|2022-05-17 01:05:00|68.73|67.63|68.65|67.55|68.79|67.69|68.47|67.37|151
1652749800000|2022-05-17 01:10:00|68.64|67.54|68.65|67.55|68.76|67.66|68.58|67.48|148
1652750100000|2022-05-17 01:15:00|68.66|67.56|68.87|67.77|68.93|67.83|68.56|67.46|182
1652750400000|2022-05-17 01:20:00|68.88|67.78|68.95|67.85|68.96|67.86|68.85|67.75|100
1652750700000|2022-05-17 01:25:00|68.94|67.84|68.88|67.78|69.07|67.97|68.88|67.78|121
1652751000000|2022-05-17 01:30:00|68.86|67.76|69.04|67.94|69.13|68.03|68.83|67.73|156
1652751300000|2022-05-17 01:35:00|69.03|67.93|69.27|68.17|69.28|68.18|69.03|67.93|176
1652751600000|2022-05-17 01:40:00|69.25|68.15|69.19|68.09|69.3|68.2|69.13|68.03|190
1652751900000|2022-05-17 01:45:00|69.2|68.1|69.22|68.12|69.41|68.31|69.15|68.05|227
1652752200000|2022-05-17 01:50:00|69.23|68.13|69.75|68.65|69.79|68.69|69.18|68.08|176
1652752500000|2022-05-17 01:55:00|69.76|68.66|69.51|68.41|69.78|68.68|69.46|68.36|155
1652752800000|2022-05-17 02:00:00|69.52|68.42|69.55|68.45|69.63|68.53|69.4|68.3|180
1652753100000|2022-05-17 02:05:00|69.54|68.44|69.78|68.68|69.81|68.71|69.46|68.36|146
1652753400000|2022-05-17 02:10:00|69.77|68.67|69.96|68.86|69.98|68.88|69.74|68.64|150
1652753700000|2022-05-17 02:15:00|69.97|68.87|70|68.9|70.03|68.93|69.82|68.72|127
1652754000000|2022-05-17 02:20:00|69.99|68.89|69.92|68.82|69.99|68.89|69.81|68.71|119
1652754300000|2022-05-17 02:25:00|69.91|68.81|69.97|68.87|70.01|68.91|69.84|68.74|120
1652754600000|2022-05-17 02:30:00|69.98|68.88|70.03|68.93|70.05|68.95|69.9|68.8|70
1652754900000|2022-05-17 02:35:00|70.04|68.94|70.1|69|70.29|69.19|70|68.9|124
1652755200000|2022-05-17 02:40:00|70.09|68.99|69.89|68.79|70.17|69.07|69.88|68.78|109
1652755500000|2022-05-17 02:45:00|69.88|68.78|69.98|68.88|70.04|68.94|69.86|68.76|102
1652755800000|2022-05-17 02:50:00|69.99|68.89|70.07|68.97|70.07|68.97|69.94|68.84|144
1652756100000|2022-05-17 02:55:00|70.06|68.96|70.19|69.09|70.19|69.09|70.02|68.92|89
1652756400000|2022-05-17 03:00:00|70.21|69.11|70.23|69.13|70.27|69.17|70.2|69.1|150
1652756700000|2022-05-17 03:05:00|70.24|69.14|70.5|69.4|70.5|69.4|70.24|69.14|138
1652757000000|2022-05-17 03:10:00|70.51|69.41|70.25|69.15|70.55|69.45|70.16|69.06|217
1652757300000|2022-05-17 03:15:00|70.27|69.17|70.52|69.42|70.54|69.44|70.2|69.1|121
1652757600000|2022-05-17 03:20:00|70.53|69.43|70.62|69.52|70.73|69.63|70.52|69.42|123
1652757900000|2022-05-17 03:25:00|70.61|69.51|70.71|69.61|70.76|69.66|70.59|69.49|114
1652758200000|2022-05-17 03:30:00|70.72|69.62|71.12|70.02|71.15|70.05|70.63|69.53|172
1652758500000|2022-05-17 03:35:00|71.13|70.03|71.12|70.02|71.23|70.13|70.99|69.89|228
1652758800000|2022-05-17 03:40:00|71.11|70.01|71.42|70.32|71.51|70.41|71.07|69.97|208
1652759100000|2022-05-17 03:45:00|71.41|70.31|71.31|70.21|71.43|70.33|71.27|70.17|141
1652759400000|2022-05-17 03:50:00|71.32|70.22|71.39|70.29|71.48|70.38|71.32|70.22|182
1652759700000|2022-05-17 03:55:00|71.4|70.3|71.08|69.98|71.49|70.39|71.07|69.97|164
1652760000000|2022-05-17 04:00:00|71.09|69.99|70.97|69.87|71.2|70.1|70.96|69.86|182
1652760300000|2022-05-17 04:05:00|70.98|69.88|70.9|69.8|70.99|69.89|70.71|69.61|208
1652760600000|2022-05-17 04:10:00|70.89|69.79|71.04|69.94|71.05|69.95|70.84|69.74|100
1652760900000|2022-05-17 04:15:00|71.05|69.95|70.96|69.86|71.06|69.96|70.89|69.79|135
1652761200000|2022-05-17 04:20:00|70.95|69.85|70.92|69.82|70.97|69.87|70.89|69.79|101
1652761500000|2022-05-17 04:25:00|70.93|69.83|70.85|69.75|71.01|69.91|70.84|69.74|90
1652761800000|2022-05-17 04:30:00|70.84|69.74|71.07|69.97|71.07|69.97|70.81|69.71|124
1652762100000|2022-05-17 04:35:00|71.06|69.96|71.23|70.13|71.31|70.21|71.06|69.96|120
1652762400000|2022-05-17 04:40:00|71.22|70.12|71.04|69.94|71.3|70.2|71.02|69.92|157
1652762700000|2022-05-17 04:45:00|71.05|69.95|71.23|70.13|71.31|70.21|71.05|69.95|114
1652763000000|2022-05-17 04:50:00|71.22|70.12|71.14|70.04|71.26|70.16|71.14|70.04|78
1652763300000|2022-05-17 04:55:00|71.13|70.03|71.04|69.94|71.19|70.09|71.02|69.92|131
1652763600000|2022-05-17 05:00:00|71.05|69.95|71|69.9|71.13|70.03|70.93|69.83|101
1652763900000|2022-05-17 05:05:00|70.99|69.89|71.01|69.91|71.05|69.95|70.99|69.89|65
1652764200000|2022-05-17 05:10:00|71.02|69.92|70.85|69.75|71.06|69.96|70.81|69.71|108
1652764500000|2022-05-17 05:15:00|70.9|69.8|70.91|69.81|70.98|69.88|70.79|69.69|156
1652764800000|2022-05-17 05:20:00|70.9|69.8|70.99|69.89|71.04|69.94|70.87|69.77|103
1652765100000|2022-05-17 05:25:00|71|69.9|71.05|69.95|71.06|69.96|70.98|69.88|130
1652765400000|2022-05-17 05:30:00|71.06|69.96|70.91|69.81|71.06|69.96|70.9|69.8|92
1652765700000|2022-05-17 05:35:00|70.92|69.82|71.02|69.92|71.03|69.93|70.92|69.82|96
1652766000000|2022-05-17 05:40:00|71.03|69.93|70.96|69.86|71.06|69.96|70.93|69.83|74
1652766300000|2022-05-17 05:45:00|70.97|69.87|71.18|70.08|71.2|70.1|70.96|69.86|161
1652766600000|2022-05-17 05:50:00|71.19|70.09|71.25|70.15|71.27|70.17|71.04|69.94|130
1652766900000|2022-05-17 05:55:00|71.24|70.14|71.36|70.26|71.47|70.37|71.2|70.1|147
1652767200000|2022-05-17 06:00:00|71.37|70.27|71.25|70.15|71.43|70.33|71.23|70.13|92
1652767500000|2022-05-17 06:05:00|71.24|70.14|71.13|70.03|71.24|70.14|71.1|70|88
1652767800000|2022-05-17 06:10:00|71.14|70.04|71.08|69.98|71.17|70.07|71.08|69.98|64
1652768100000|2022-05-17 06:15:00|71.09|69.99|71.1|70|71.21|70.11|71.02|69.92|84
1652768400000|2022-05-17 06:20:00|71.09|69.99|71.05|69.95|71.1|70|70.96|69.86|52
1652768700000|2022-05-17 06:25:00|71.06|69.96|71.08|69.98|71.12|70.02|71.03|69.93|40
1652769000000|2022-05-17 06:30:00|71.07|69.97|71.22|70.12|71.24|70.14|71.06|69.96|91
1652769300000|2022-05-17 06:35:00|71.21|70.11|71.19|70.09|71.24|70.14|71.15|70.05|60
1652769600000|2022-05-17 06:40:00|71.2|70.1|71.22|70.12|71.25|70.15|71.17|70.07|41
1652769900000|2022-05-17 06:45:00|71.23|70.13|71.4|70.3|71.42|70.32|71.08|69.98|121
1652770200000|2022-05-17 06:50:00|71.41|70.31|71.38|70.28|71.45|70.35|71.28|70.18|116
1652770500000|2022-05-17 06:55:00|71.37|70.27|71.4|70.3|71.4|70.3|71.33|70.23|80
1652770800000|2022-05-17 07:00:00|71.41|70.31|71.43|70.33|71.57|70.47|71.35|70.25|158
1652771100000|2022-05-17 07:05:00|71.44|70.34|71.17|70.07|71.45|70.35|71.15|70.05|135
1652771400000|2022-05-17 07:10:00|71.16|70.06|70.98|69.88|71.18|70.08|70.94|69.84|120
1652771700000|2022-05-17 07:15:00|70.99|69.89|70.59|69.49|70.99|69.89|70.59|69.49|128
1652772000000|2022-05-17 07:20:00|70.57|69.47|70.76|69.66|70.8|69.7|70.55|69.45|100
1652772300000|2022-05-17 07:25:00|70.77|69.67|70.58|69.48|70.78|69.68|70.57|69.47|112
1652772600000|2022-05-17 07:30:00|70.59|69.49|70.76|69.66|70.76|69.66|70.58|69.48|125
1652772900000|2022-05-17 07:35:00|70.75|69.65|70.94|69.84|70.95|69.85|70.72|69.62|106
1652773200000|2022-05-17 07:40:00|70.93|69.83|70.88|69.78|70.95|69.85|70.79|69.69|98
1652773500000|2022-05-17 07:45:00|70.87|69.77|70.9|69.8|71.01|69.91|70.85|69.75|127
1652773800000|2022-05-17 07:50:00|70.89|69.79|70.82|69.72|71|69.9|70.8|69.7|117
1652774100000|2022-05-17 07:55:00|70.81|69.71|70.66|69.56|70.81|69.71|70.62|69.52|146
1652774400000|2022-05-17 08:00:00|70.67|69.57|70.89|69.79|70.91|69.81|70.6|69.5|167
1652774700000|2022-05-17 08:05:00|70.88|69.78|71|69.9|71.08|69.98|70.88|69.78|117
1652775000000|2022-05-17 08:10:00|70.99|69.89|70.99|69.89|71|69.9|70.89|69.79|125
1652775300000|2022-05-17 08:15:00|70.98|69.88|71.05|69.95|71.08|69.98|70.92|69.82|84
1652775600000|2022-05-17 08:20:00|71.04|69.94|71.13|70.03|71.16|70.06|71.02|69.92|72
1652775900000|2022-05-17 08:25:00|71.12|70.02|70.8|69.7|71.13|70.03|70.78|69.68|139
1652776200000|2022-05-17 08:30:00|70.81|69.71|71.11|70.01|71.26|70.16|70.81|69.71|220
1652776500000|2022-05-17 08:35:00|71.12|70.02|71.27|70.17|71.38|70.28|71.04|69.94|171
1652776800000|2022-05-17 08:40:00|71.28|70.18|71.19|70.09|71.35|70.25|71.13|70.03|182
1652777100000|2022-05-17 08:45:00|71.2|70.1|71.04|69.94|71.2|70.1|71.04|69.94|116
1652777400000|2022-05-17 08:50:00|71.03|69.93|71.08|69.98|71.08|69.98|70.95|69.85|123
1652777700000|2022-05-17 08:55:00|71.07|69.97|71.03|69.93|71.09|69.99|71.01|69.91|109
1652778000000|2022-05-17 09:00:00|71.02|69.92|71.09|69.99|71.22|70.12|71.02|69.92|127
1652778300000|2022-05-17 09:05:00|71.08|69.98|71.13|70.03|71.24|70.14|71.07|69.97|92
1652778600000|2022-05-17 09:10:00|71.14|70.04|71.17|70.07|71.28|70.18|71.11|70.01|101
1652778900000|2022-05-17 09:15:00|71.18|70.08|71.24|70.14|71.28|70.18|71.16|70.06|73
1652779200000|2022-05-17 09:20:00|71.25|70.15|71.34|70.24|71.36|70.26|71.24|70.14|80
1652779500000|2022-05-17 09:25:00|71.35|70.25|71.26|70.16|71.37|70.27|71.17|70.07|132
1652779800000|2022-05-17 09:30:00|71.27|70.17|71.32|70.22|71.35|70.25|71.25|70.15|142
1652780100000|2022-05-17 09:35:00|71.31|70.21|71.27|70.17|71.33|70.23|71.21|70.11|87
1652780400000|2022-05-17 09:40:00|71.26|70.16|71.46|70.36|71.66|70.56|71.21|70.11|149
1652780700000|2022-05-17 09:45:00|71.47|70.37|71.35|70.25|71.5|70.4|71.34|70.24|123
1652781000000|2022-05-17 09:50:00|71.34|70.24|71.28|70.18|71.38|70.28|71.23|70.13|102
1652781300000|2022-05-17 09:55:00|71.27|70.17|71.35|70.25|71.38|70.28|71.27|70.17|132
1652781600000|2022-05-17 10:00:00|71.36|70.26|71.24|70.14|71.45|70.35|71.23|70.13|89
1652781900000|2022-05-17 10:05:00|71.25|70.15|71.33|70.23|71.38|70.28|71.18|70.08|139
1652782200000|2022-05-17 10:10:00|71.32|70.22|71.31|70.21|71.35|70.25|71.22|70.12|84
1652782500000|2022-05-17 10:15:00|71.32|70.22|71.3|70.2|71.38|70.28|71.21|70.11|95
1652782800000|2022-05-17 10:20:00|71.29|70.19|71.4|70.3|71.44|70.34|71.27|70.17|130
1652783100000|2022-05-17 10:25:00|71.39|70.29|71.43|70.33|71.44|70.34|71.37|70.27|46
1652783400000|2022-05-17 10:30:00|71.44|70.34|71.29|70.19|71.44|70.34|71.27|70.17|64
1652783700000|2022-05-17 10:35:00|71.3|70.2|71.2|70.1|71.3|70.2|71.17|70.07|53
1652784000000|2022-05-17 10:40:00|71.19|70.09|70.98|69.88|71.2|70.1|70.96|69.86|94
1652784300000|2022-05-17 10:45:00|70.99|69.89|71.09|69.99|71.09|69.99|70.99|69.89|42
1652784600000|2022-05-17 10:50:00|71.11|70.01|71.18|70.08|71.26|70.16|71.08|69.98|74
1652784900000|2022-05-17 10:55:00|71.17|70.07|71.18|70.08|71.25|70.15|71.12|70.02|88
1652785200000|2022-05-17 11:00:00|71.17|70.07|71.22|70.12|71.22|70.12|71.15|70.05|60
1652785500000|2022-05-17 11:05:00|71.23|70.13|71.22|70.12|71.24|70.14|71.18|70.08|32
1652785800000|2022-05-17 11:10:00|71.21|70.11|71.19|70.09|71.23|70.13|71.18|70.08|20
1652786100000|2022-05-17 11:15:00|71.18|70.08|71.08|69.98|71.37|70.27|71.03|69.93|99
1652786400000|2022-05-17 11:20:00|71.11|70.01|71.12|70.02|71.44|70.34|71.04|69.94|144
1652786700000|2022-05-17 11:25:00|71.13|70.03|71.3|70.2|71.34|70.24|71.11|70.01|100
1652787000000|2022-05-17 11:30:00|71.29|70.19|71.16|70.06|71.36|70.26|71.1|70|141
1652787300000|2022-05-17 11:35:00|71.15|70.05|71.06|69.96|71.27|70.17|70.99|69.89|206
1652787600000|2022-05-17 11:40:00|71.05|69.95|71.09|69.99|71.14|70.04|71.05|69.95|51
1652787900000|2022-05-17 11:45:00|71.1|70|71.08|69.98|71.19|70.09|71.07|69.97|63
1652788200000|2022-05-17 11:50:00|71.09|69.99|70.99|69.89|71.12|70.02|70.95|69.85|93
1652788500000|2022-05-17 11:55:00|70.98|69.88|71.13|70.03|71.28|70.18|70.97|69.87|161
1652788800000|2022-05-17 12:00:00|71.12|70.02|71.23|70.13|71.23|70.13|70.8|69.7|116
1652789100000|2022-05-17 12:05:00|71.22|70.12|71.23|70.13|71.27|70.17|71.15|70.05|149
1652789400000|2022-05-17 12:10:00|71.24|70.14|71.12|70.02|71.25|70.15|71.12|70.02|101
1652789700000|2022-05-17 12:15:00|71.13|70.03|71.35|70.25|71.36|70.26|71.12|70.02|117
1652790000000|2022-05-17 12:20:00|71.36|70.26|71.55|70.45|71.56|70.46|71.33|70.23|106
1652790300000|2022-05-17 12:25:00|71.54|70.44|71.54|70.44|71.56|70.46|71.43|70.33|137
1652790600000|2022-05-17 12:30:00|71.55|70.45|71.64|70.54|71.65|70.55|71.44|70.34|214
1652790900000|2022-05-17 12:35:00|71.63|70.53|71.85|70.75|71.93|70.83|71.58|70.48|241
1652791200000|2022-05-17 12:40:00|71.84|70.74|71.74|70.64|71.84|70.74|71.7|70.6|169
1652791500000|2022-05-17 12:45:00|71.75|70.65|71.64|70.54|71.83|70.73|71.63|70.53|154
1652791800000|2022-05-17 12:50:00|71.65|70.55|71.53|70.43|71.75|70.65|71.52|70.42|122
1652792100000|2022-05-17 12:55:00|71.52|70.42|71.91|70.81|71.96|70.86|71.52|70.42|126
1652792400000|2022-05-17 13:00:00|71.9|70.8|71.96|70.86|71.96|70.86|71.86|70.76|107
1652792700000|2022-05-17 13:05:00|71.95|70.85|71.74|70.64|71.95|70.85|71.72|70.62|95
1652793000000|2022-05-17 13:10:00|71.75|70.65|71.85|70.75|71.86|70.76|71.71|70.61|90
1652793300000|2022-05-17 13:15:00|71.86|70.76|71.85|70.75|71.95|70.85|71.82|70.72|124
1652793600000|2022-05-17 13:20:00|71.86|70.76|71.92|70.82|71.93|70.83|71.75|70.65|147
1652793900000|2022-05-17 13:25:00|71.93|70.83|72.33|71.23|72.34|71.24|71.83|70.73|162
1652794200000|2022-05-17 13:30:00|72.34|71.24|72.48|71.38|72.63|71.53|71.79|70.69|529
1652794500000|2022-05-17 13:35:00|72.47|71.37|72.93|71.83|73.04|71.94|72.34|71.24|422
1652794800000|2022-05-17 13:40:00|72.94|71.84|73.09|71.99|73.25|72.15|72.83|71.73|330
1652795100000|2022-05-17 13:45:00|73.11|72.01|72.66|71.56|73.14|72.04|72.63|71.53|290
1652795400000|2022-05-17 13:50:00|72.65|71.55|72.43|71.33|72.76|71.66|72.4|71.3|202
1652795700000|2022-05-17 13:55:00|72.44|71.34|72.34|71.24|72.61|71.51|72.3|71.2|227
1652796000000|2022-05-17 14:00:00|72.35|71.25|72.36|71.26|72.39|71.29|72.22|71.12|180
1652796300000|2022-05-17 14:05:00|72.35|71.25|72.15|71.05|72.5|71.4|72.08|70.98|246
1652796600000|2022-05-17 14:10:00|72.14|71.04|71.93|70.83|72.15|71.05|71.82|70.72|183
1652796900000|2022-05-17 14:15:00|71.92|70.82|72.11|71.01|72.14|71.04|71.87|70.77|205
1652797200000|2022-05-17 14:20:00|72.12|71.02|72.01|70.91|72.14|71.04|71.91|70.81|217
1652797500000|2022-05-17 14:25:00|72.02|70.92|71.7|70.6|72.02|70.92|71.68|70.58|191
1652797800000|2022-05-17 14:30:00|71.69|70.59|71.48|70.38|71.69|70.59|71.24|70.14|259
1652798100000|2022-05-17 14:35:00|71.49|70.39|71.42|70.32|71.58|70.48|71.33|70.23|274
1652798400000|2022-05-17 14:40:00|71.41|70.31|70.94|69.84|71.62|70.52|70.94|69.84|345
1652798700000|2022-05-17 14:45:00|70.95|69.85|71.25|70.15|71.32|70.22|70.94|69.84|211
1652799000000|2022-05-17 14:50:00|71.2|70.1|71.06|69.96|71.27|70.17|70.92|69.82|301
1652799300000|2022-05-17 14:55:00|71.07|69.97|71.04|69.94|71.13|70.03|70.95|69.85|240
1652799600000|2022-05-17 15:00:00|71.03|69.93|71.1|70|71.18|70.08|70.97|69.87|205
1652799900000|2022-05-17 15:05:00|71.11|70.01|71.35|70.25|71.43|70.33|71.11|70.01|167
1652800200000|2022-05-17 15:10:00|71.36|70.26|71.39|70.29|71.5|70.4|71.24|70.14|174
1652800500000|2022-05-17 15:15:00|71.4|70.3|71.1|70|71.41|70.31|70.77|69.67|280
1652800800000|2022-05-17 15:20:00|71.11|70.01|70.93|69.83|71.11|70.01|70.86|69.76|214
1652801100000|2022-05-17 15:25:00|70.94|69.84|71.01|69.91|71.18|70.08|70.8|69.7|174
1652801400000|2022-05-17 15:30:00|71.02|69.92|71.66|70.56|71.66|70.56|71.02|69.92|264
1652801700000|2022-05-17 15:35:00|71.65|70.55|71.72|70.62|71.91|70.81|71.63|70.53|297
1652802000000|2022-05-17 15:40:00|71.73|70.63|71.58|70.48|71.73|70.63|71.55|70.45|234
1652802300000|2022-05-17 15:45:00|71.59|70.49|71.98|70.88|72.12|71.02|71.58|70.48|245
1652802600000|2022-05-17 15:50:00|71.99|70.89|71.8|70.7|72.01|70.91|71.8|70.7|140
1652802900000|2022-05-17 15:55:00|71.79|70.69|71.81|70.71|71.83|70.73|71.68|70.58|164
1652803200000|2022-05-17 16:00:00|71.8|70.7|72.22|71.12|72.27|71.17|71.71|70.61|220
1652803500000|2022-05-17 16:05:00|72.18|71.08|71.88|70.78|72.4|71.3|71.83|70.73|283
1652803800000|2022-05-17 16:10:00|71.87|70.77|71.69|70.59|71.89|70.79|71.61|70.51|259
1652804100000|2022-05-17 16:15:00|71.68|70.58|71.66|70.56|71.87|70.77|71.61|70.51|236
1652804400000|2022-05-17 16:20:00|71.67|70.57|71.44|70.34|71.73|70.63|71.3|70.2|243
1652804700000|2022-05-17 16:25:00|71.47|70.37|72.14|71.04|72.21|71.11|71.38|70.28|303
1652805000000|2022-05-17 16:30:00|72.13|71.03|72.63|71.53|72.66|71.56|71.98|70.88|218
1652805300000|2022-05-17 16:35:00|72.62|71.52|72.73|71.63|72.87|71.77|72.6|71.5|273
1652805600000|2022-05-17 16:40:00|72.74|71.64|73.05|71.95|73.2|72.1|72.63|71.53|223
1652805900000|2022-05-17 16:45:00|73.06|71.96|73.43|72.33|73.98|72.88|72.88|71.78|393
1652806200000|2022-05-17 16:50:00|73.44|72.34|73.54|72.44|73.69|72.59|73.44|72.34|316
1652806500000|2022-05-17 16:55:00|73.53|72.43|73.23|72.13|73.54|72.44|73.17|72.07|289
1652806800000|2022-05-17 17:00:00|73.22|72.12|73.74|72.64|73.84|72.74|73.18|72.08|329
1652807100000|2022-05-17 17:05:00|73.73|72.63|73.65|72.55|73.96|72.86|73.63|72.53|325
1652807400000|2022-05-17 17:10:00|73.66|72.56|73.83|72.73|73.98|72.88|73.66|72.56|212
1652807700000|2022-05-17 17:15:00|73.82|72.72|73.83|72.73|73.96|72.86|73.69|72.59|220
1652808000000|2022-05-17 17:20:00|73.84|72.74|74.07|72.97|74.31|73.21|73.8|72.7|254
1652808300000|2022-05-17 17:25:00|74.06|72.96|73.68|72.58|74.09|72.99|73.67|72.57|297
1652808600000|2022-05-17 17:30:00|73.67|72.57|73.79|72.69|73.87|72.77|73.55|72.45|253
1652808900000|2022-05-17 17:35:00|73.78|72.68|73.68|72.58|73.85|72.75|73.66|72.56|240
1652809200000|2022-05-17 17:40:00|73.69|72.59|73.58|72.48|73.84|72.74|73.53|72.43|219
1652809500000|2022-05-17 17:45:00|73.57|72.47|73.5|72.4|73.58|72.48|73.32|72.22|254
1652809800000|2022-05-17 17:50:00|73.49|72.39|73.23|72.13|73.51|72.41|73.21|72.11|211
1652810100000|2022-05-17 17:55:00|73.24|72.14|72.96|71.86|73.3|72.2|72.95|71.85|235
1652810400000|2022-05-17 18:00:00|72.94|71.84|72.95|71.85|73.04|71.94|72.8|71.7|244
1652810700000|2022-05-17 18:05:00|72.94|71.84|73.8|72.7|73.82|72.72|72.94|71.84|266
1652811000000|2022-05-17 18:10:00|73.79|72.69|72.95|71.85|73.79|72.69|72.67|71.57|415
1652811300000|2022-05-17 18:15:00|72.97|71.87|71.21|70.11|73|71.9|71.19|70.09|486
1652811600000|2022-05-17 18:20:00|71.18|70.08|70.87|69.77|71.4|70.3|70.25|69.15|588
1652811900000|2022-05-17 18:25:00|70.88|69.78|70.93|69.83|71.22|70.12|70.74|69.64|425
1652812200000|2022-05-17 18:30:00|70.91|69.81|70.63|69.53|71.25|70.15|70.45|69.35|446
1652812500000|2022-05-17 18:35:00|70.62|69.52|70.98|69.88|71.01|69.91|70.47|69.37|399
1652812800000|2022-05-17 18:40:00|70.99|69.89|71.1|70|71.4|70.3|70.89|69.79|463
1652813100000|2022-05-17 18:45:00|71.13|70.03|71.08|69.98|71.17|70.07|70.75|69.65|356
1652813400000|2022-05-17 18:50:00|71.07|69.97|70.87|69.77|71.13|70.03|70.73|69.63|353
1652813700000|2022-05-17 18:55:00|70.89|69.79|70.9|69.8|70.95|69.85|70.65|69.55|315
1652814000000|2022-05-17 19:00:00|70.88|69.78|71.16|70.06|71.2|70.1|70.75|69.65|319
1652814300000|2022-05-17 19:05:00|71.17|70.07|71.95|70.85|72.15|71.05|71.12|70.02|467
1652814600000|2022-05-17 19:10:00|71.93|70.83|71.81|70.71|72.05|70.95|71.69|70.59|388
1652814900000|2022-05-17 19:15:00|71.82|70.72|71.85|70.75|72.04|70.94|71.8|70.7|255
1652815200000|2022-05-17 19:20:00|71.86|70.76|72.23|71.13|72.42|71.32|71.86|70.76|297
1652815500000|2022-05-17 19:25:00|72.21|71.11|72.19|71.09|72.37|71.27|72.13|71.03|258
1652815800000|2022-05-17 19:30:00|72.18|71.08|72.33|71.23|72.45|71.35|72.14|71.04|261
1652816100000|2022-05-17 19:35:00|72.34|71.24|72.46|71.36|72.65|71.55|72.33|71.23|226
1652816400000|2022-05-17 19:40:00|72.48|71.38|72.68|71.58|72.76|71.66|72.39|71.29|204
1652816700000|2022-05-17 19:45:00|72.67|71.57|71.97|70.87|72.67|71.57|71.93|70.83|335
1652817000000|2022-05-17 19:50:00|71.98|70.88|72.1|71|72.23|71.13|71.96|70.86|227
1652817300000|2022-05-17 19:55:00|72.11|71.01|72.31|71.21|72.32|71.22|72.08|70.98|221
1652817600000|2022-05-17 20:00:00|72.3|71.2|72.46|71.36|72.55|71.45|72.24|71.14|161
1652817900000|2022-05-17 20:05:00|72.45|71.35|72.51|71.41|72.56|71.46|72.35|71.25|151
1652818200000|2022-05-17 20:10:00|72.5|71.4|72.45|71.35|72.52|71.42|72.44|71.34|98
1652818500000|2022-05-17 20:15:00|72.46|71.36|72.54|71.44|72.64|71.54|72.41|71.31|96
1652818800000|2022-05-17 20:20:00|72.53|71.43|72.77|71.67|72.82|71.72|72.44|71.34|180
1652819100000|2022-05-17 20:25:00|72.76|71.66|72.54|71.44|72.76|71.66|72.53|71.43|181
1652819400000|2022-05-17 20:30:00|72.53|71.43|72.62|71.52|72.73|71.63|72.3|71.2|168
1652819700000|2022-05-17 20:35:00|72.63|71.53|72.74|71.64|72.76|71.66|72.63|71.53|127
1652820000000|2022-05-17 20:40:00|72.73|71.63|72.71|71.61|72.75|71.65|72.62|71.52|105
1652820300000|2022-05-17 20:45:00|72.7|71.6|72.73|71.63|72.75|71.65|72.63|71.53|137
1652820600000|2022-05-17 20:50:00|72.74|71.64|72.36|71.26|72.77|71.67|72.31|71.21|188
1652820900000|2022-05-17 20:55:00|72.34|71.24|71.93|70.83|72.39|71.29|71.93|70.83|132
1652821200000|2022-05-17 21:00:00|71.94|70.84|72.13|71.03|72.25|71.15|71.83|70.73|155
1652821500000|2022-05-17 21:05:00|72.14|71.04|72.28|71.18|72.29|71.19|72.06|70.96|169
1652821800000|2022-05-17 21:10:00|72.26|71.16|72.37|71.27|72.37|71.27|72.19|71.09|88
1652822100000|2022-05-17 21:15:00|72.36|71.26|72.22|71.12|72.37|71.27|72.17|71.07|63
1652822400000|2022-05-17 21:20:00|72.23|71.13|72.44|71.34|72.49|71.39|72.23|71.13|79
1652822700000|2022-05-17 21:25:00|72.45|71.35|72.42|71.32|72.48|71.38|72.41|71.31|66
1652823000000|2022-05-17 21:30:00|72.43|71.33|72.86|71.76|72.87|71.77|72.41|71.31|155
1652823300000|2022-05-17 21:35:00|72.85|71.75|72.97|71.87|72.98|71.88|72.85|71.75|64
1652823600000|2022-05-17 21:40:00|72.98|71.88|73.06|71.96|73.07|71.97|72.98|71.88|54
1652823900000|2022-05-17 21:45:00|73.07|71.97|73.43|72.33|73.45|72.35|73.06|71.96|118
1652824200000|2022-05-17 21:50:00|73.44|72.34|74|72.9|74.03|72.93|73.43|72.33|228
1652824500000|2022-05-17 21:55:00|73.99|72.89|73.56|72.46|74.03|72.93|73.53|72.43|224
1652824800000|2022-05-17 22:00:00|73.57|72.47|73.12|72.02|73.77|72.67|73.12|72.02|248
1652825100000|2022-05-17 22:05:00|73.13|72.03|73.3|72.2|73.44|72.34|73.13|72.03|191
1652825400000|2022-05-17 22:10:00|73.29|72.19|73.42|72.32|73.61|72.51|73.27|72.17|165
1652825700000|2022-05-17 22:15:00|73.41|72.31|73.25|72.15|73.48|72.38|73.21|72.11|157
1652826000000|2022-05-17 22:20:00|73.24|72.14|73.04|71.94|73.26|72.16|72.92|71.82|187
1652826300000|2022-05-17 22:25:00|73.05|71.95|73|71.9|73.1|72|72.93|71.83|98
1652826600000|2022-05-17 22:30:00|73.02|71.92|72.77|71.67|73.07|71.97|72.73|71.63|141
1652826900000|2022-05-17 22:35:00|72.75|71.65|72.87|71.77|72.92|71.82|72.63|71.53|130
1652827200000|2022-05-17 22:40:00|72.86|71.76|72.67|71.57|72.92|71.82|72.66|71.56|117
1652827500000|2022-05-17 22:45:00|72.68|71.58|72.92|71.82|73.26|72.16|72.68|71.58|292
1652827800000|2022-05-17 22:50:00|72.93|71.83|72.77|71.67|72.94|71.84|72.77|71.67|113
1652828100000|2022-05-17 22:55:00|72.78|71.68|72.99|71.89|72.99|71.89|72.77|71.67|112
1652828400000|2022-05-17 23:00:00|73|71.9|73.22|72.12|73.26|72.16|73|71.9|185
1652828700000|2022-05-17 23:05:00|73.23|72.13|73.15|72.05|73.52|72.42|73.15|72.05|274
1652829000000|2022-05-17 23:10:00|73.14|72.04|73.1|72|73.24|72.14|73.05|71.95|175
1652829300000|2022-05-17 23:15:00|73.11|72.01|73.08|71.98|73.25|72.15|73.05|71.95|156
1652829600000|2022-05-17 23:20:00|73.09|71.99|73.45|72.35|73.49|72.39|73.09|71.99|197
1652829900000|2022-05-17 23:25:00|73.44|72.34|73.47|72.37|73.55|72.45|73.37|72.27|198
1652830200000|2022-05-17 23:30:00|73.48|72.38|73.23|72.13|73.49|72.39|73.22|72.12|170
1652830500000|2022-05-17 23:35:00|73.22|72.12|73.26|72.16|73.44|72.34|73.2|72.1|157
1652830800000|2022-05-17 23:40:00|73.27|72.17|73.3|72.2|73.4|72.3|73.22|72.12|163
1652831100000|2022-05-17 23:45:00|73.29|72.19|73.38|72.28|73.55|72.45|73.24|72.14|219
1652831400000|2022-05-17 23:50:00|73.4|72.3|73.56|72.46|73.56|72.46|73.38|72.28|185
1652831700000|2022-05-17 23:55:00|73.57|72.47|73.58|72.48|73.59|72.49|73.51|72.41|149
1652832000000|2022-05-18 00:00:00|73.59|72.49|73.79|72.69|73.98|72.88|73.36|72.26|234
1652832300000|2022-05-18 00:05:00|73.8|72.7|74.24|73.14|74.29|73.19|73.79|72.69|197
1652832600000|2022-05-18 00:10:00|74.23|73.13|74.31|73.21|74.59|73.49|74.19|73.09|235
1652832900000|2022-05-18 00:15:00|74.3|73.2|74.65|73.55|74.69|73.59|74.24|73.14|141
1652833200000|2022-05-18 00:20:00|74.66|73.56|74.28|73.18|74.69|73.59|74.27|73.17|182
1652833500000|2022-05-18 00:25:00|74.29|73.19|74.64|73.54|74.64|73.54|74.27|73.17|139
1652833800000|2022-05-18 00:30:00|74.63|73.53|74.79|73.69|74.8|73.7|74.49|73.39|219
1652834100000|2022-05-18 00:35:00|74.8|73.7|74.51|73.41|74.81|73.71|74.44|73.34|177
1652834400000|2022-05-18 00:40:00|74.5|73.4|74.45|73.35|74.51|73.41|74.34|73.24|157
1652834700000|2022-05-18 00:45:00|74.44|73.34|74.25|73.15|74.48|73.38|74.16|73.06|171
1652835000000|2022-05-18 00:50:00|74.24|73.14|74.05|72.95|74.31|73.21|74.04|72.94|135
1652835300000|2022-05-18 00:55:00|74.04|72.94|73.98|72.88|74.21|73.11|73.98|72.88|161
1652835600000|2022-05-18 01:00:00|73.99|72.89|73.94|72.84|74.04|72.94|73.84|72.74|223
1652835900000|2022-05-18 01:05:00|73.93|72.83|73.74|72.64|73.99|72.89|73.74|72.64|172
1652836200000|2022-05-18 01:10:00|73.73|72.63|73.84|72.74|73.92|72.82|73.73|72.63|173
1652836500000|2022-05-18 01:15:00|73.85|72.75|73.96|72.86|73.97|72.87|73.84|72.74|144
1652836800000|2022-05-18 01:20:00|73.97|72.87|73.88|72.78|74.13|73.03|73.84|72.74|166
1652837100000|2022-05-18 01:25:00|73.87|72.77|73.43|72.33|73.91|72.81|73.41|72.31|165
1652837400000|2022-05-18 01:30:00|73.44|72.34|73.52|72.42|73.55|72.45|73.29|72.19|192
1652837700000|2022-05-18 01:35:00|73.53|72.43|73.54|72.44|73.6|72.5|73.48|72.38|108
1652838000000|2022-05-18 01:40:00|73.53|72.43|73.32|72.22|73.54|72.44|73.2|72.1|149
1652838300000|2022-05-18 01:45:00|73.33|72.23|73.09|71.99|73.34|72.24|73.05|71.95|244
1652838600000|2022-05-18 01:50:00|73.1|72|72.95|71.85|73.1|72|72.84|71.74|197
1652838900000|2022-05-18 01:55:00|72.94|71.84|72.89|71.79|72.94|71.84|72.76|71.66|171
1652839200000|2022-05-18 02:00:00|72.88|71.78|73.23|72.13|73.23|72.13|72.8|71.7|210
1652839500000|2022-05-18 02:05:00|73.24|72.14|73.24|72.14|73.29|72.19|73.18|72.08|95
1652839800000|2022-05-18 02:10:00|73.23|72.13|73.23|72.13|73.41|72.31|73.21|72.11|118
1652840100000|2022-05-18 02:15:00|73.24|72.14|73.15|72.05|73.24|72.14|73.04|71.94|116
1652840400000|2022-05-18 02:20:00|73.16|72.06|73.24|72.14|73.27|72.17|73.13|72.03|117
1652840700000|2022-05-18 02:25:00|73.25|72.15|73.18|72.08|73.27|72.17|73.12|72.02|118
1652841000000|2022-05-18 02:30:00|73.19|72.09|73.01|71.91|73.19|72.09|72.91|71.81|123
1652841300000|2022-05-18 02:35:00|73|71.9|73.05|71.95|73.08|71.98|72.96|71.86|63
1652841600000|2022-05-18 02:40:00|73.06|71.96|73.28|72.18|73.3|72.2|73.05|71.95|92
1652841900000|2022-05-18 02:45:00|73.29|72.19|73.19|72.09|73.3|72.2|73.03|71.93|121
1652842200000|2022-05-18 02:50:00|73.2|72.1|73.13|72.03|73.21|72.11|73.04|71.94|131
1652842500000|2022-05-18 02:55:00|73.12|72.02|73.15|72.05|73.18|72.08|73.1|72|64
1652842800000|2022-05-18 03:00:00|73.14|72.04|72.99|71.89|73.16|72.06|72.97|71.87|155
1652843100000|2022-05-18 03:05:00|72.98|71.88|72.92|71.82|73.04|71.94|72.88|71.78|97
1652843400000|2022-05-18 03:10:00|72.91|71.81|72.1|71|72.91|71.81|72.07|70.97|280
1652843700000|2022-05-18 03:15:00|72.09|70.99|72.1|71|72.29|71.19|71.94|70.84|277
1652844000000|2022-05-18 03:20:00|72.05|70.95|72.16|71.06|72.3|71.2|72.02|70.92|318
1652844300000|2022-05-18 03:25:00|72.15|71.05|72.22|71.12|72.26|71.16|72.07|70.97|218
1652844600000|2022-05-18 03:30:00|72.23|71.13|72.28|71.18|72.3|71.2|72.17|71.07|155
1652844900000|2022-05-18 03:35:00|72.25|71.15|72.25|71.15|72.31|71.21|71.94|70.84|255
1652845200000|2022-05-18 03:40:00|72.26|71.16|72.03|70.93|72.27|71.17|71.94|70.84|209
1652845500000|2022-05-18 03:45:00|72.02|70.92|71.98|70.88|72.17|71.07|71.95|70.85|145
1652845800000|2022-05-18 03:50:00|71.96|70.86|71.7|70.6|71.99|70.89|71.63|70.53|160
1652846100000|2022-05-18 03:55:00|71.69|70.59|71.69|70.59|71.8|70.7|71.45|70.35|231
1652846400000|2022-05-18 04:00:00|71.7|70.6|71.95|70.85|71.95|70.85|71.66|70.56|222
1652846700000|2022-05-18 04:05:00|71.94|70.84|72.21|71.11|72.21|71.11|71.93|70.83|165
1652847000000|2022-05-18 04:10:00|72.22|71.12|72.22|71.12|72.32|71.22|72.18|71.08|182
1652847300000|2022-05-18 04:15:00|72.23|71.13|71.99|70.89|72.3|71.2|71.93|70.83|163
1652847600000|2022-05-18 04:20:00|72|70.9|72.32|71.22|72.33|71.23|72|70.9|129
1652847900000|2022-05-18 04:25:00|72.31|71.21|72.39|71.29|72.48|71.38|72.31|71.21|140
1652848200000|2022-05-18 04:30:00|72.38|71.28|72.33|71.23|72.47|71.37|72.22|71.12|138
1652848500000|2022-05-18 04:35:00|72.32|71.22|72.41|71.31|72.41|71.31|72.23|71.13|99
1652848800000|2022-05-18 04:40:00|72.43|71.33|72.49|71.39|72.49|71.39|72.4|71.3|79
1652849100000|2022-05-18 04:45:00|72.5|71.4|72.56|71.46|72.56|71.46|72.4|71.3|116
1652849400000|2022-05-18 04:50:00|72.57|71.47|72.42|71.32|72.59|71.49|72.41|71.31|98
1652849700000|2022-05-18 04:55:00|72.41|71.31|72.23|71.13|72.49|71.39|72.18|71.08|198
1652850000000|2022-05-18 05:00:00|72.21|71.11|72.13|71.03|72.3|71.2|72.07|70.97|130
1652850300000|2022-05-18 05:05:00|72.14|71.04|72.52|71.42|72.52|71.42|72.14|71.04|195
1652850600000|2022-05-18 05:10:00|72.53|71.43|72.45|71.35|72.53|71.43|72.42|71.32|132
1652850900000|2022-05-18 05:15:00|72.46|71.36|72.63|71.53|72.69|71.59|72.44|71.34|134
1652851200000|2022-05-18 05:20:00|72.62|71.52|72.63|71.53|72.72|71.62|72.49|71.39|143
1652851500000|2022-05-18 05:25:00|72.62|71.52|72.84|71.74|72.87|71.77|72.62|71.52|122
1652851800000|2022-05-18 05:30:00|72.85|71.75|73|71.9|73.01|71.91|72.83|71.73|106
1652852100000|2022-05-18 05:35:00|72.99|71.89|72.94|71.84|73.09|71.99|72.86|71.76|163
1652852400000|2022-05-18 05:40:00|72.93|71.83|72.85|71.75|73.02|71.92|72.85|71.75|114
1652852700000|2022-05-18 05:45:00|72.86|71.76|73.02|71.92|73.05|71.95|72.82|71.72|119
1652853000000|2022-05-18 05:50:00|73.01|71.91|73.22|72.12|73.27|72.17|73.01|71.91|73
1652853300000|2022-05-18 05:55:00|73.23|72.13|73.56|72.46|73.57|72.47|73.23|72.13|165
1652853600000|2022-05-18 06:00:00|73.55|72.45|73.74|72.64|73.82|72.72|73.43|72.33|162
1652853900000|2022-05-18 06:05:00|73.75|72.65|73.52|72.42|73.79|72.69|73.52|72.42|108
1652854200000|2022-05-18 06:10:00|73.51|72.41|73.43|72.33|73.52|72.42|73.33|72.23|146
1652854500000|2022-05-18 06:15:00|73.42|72.32|73.23|72.13|73.42|72.32|73.23|72.13|124
1652854800000|2022-05-18 06:20:00|73.22|72.12|72.89|71.79|73.22|72.12|72.81|71.71|198
1652855100000|2022-05-18 06:25:00|72.9|71.8|73.07|71.97|73.08|71.98|72.88|71.78|84
1652855400000|2022-05-18 06:30:00|73.08|71.98|72.98|71.88|73.09|71.99|72.84|71.74|99
1652855700000|2022-05-18 06:35:00|72.97|71.87|73.03|71.93|73.11|72.01|72.86|71.76|105
1652856000000|2022-05-18 06:40:00|73.02|71.92|72.89|71.79|73.02|71.92|72.87|71.77|139
1652856300000|2022-05-18 06:45:00|72.88|71.78|72.46|71.36|72.88|71.78|72.31|71.21|191
1652856600000|2022-05-18 06:50:00|72.45|71.35|72.06|70.96|72.46|71.36|72.03|70.93|184
1652856900000|2022-05-18 06:55:00|72.07|70.97|71.72|70.62|72.07|70.97|71.67|70.57|195
1652857200000|2022-05-18 07:00:00|71.73|70.63|71.85|70.75|71.97|70.87|71.56|70.46|249
1652857500000|2022-05-18 07:05:00|71.86|70.76|71.74|70.64|72.04|70.94|71.64|70.54|234
1652857800000|2022-05-18 07:10:00|71.73|70.63|71.36|70.26|71.73|70.63|71.23|70.13|216
1652858100000|2022-05-18 07:15:00|71.37|70.27|71.37|70.27|71.38|70.28|71.24|70.14|196
1652858400000|2022-05-18 07:20:00|71.38|70.28|71.48|70.38|71.67|70.57|71.35|70.25|190
1652858700000|2022-05-18 07:25:00|71.5|70.4|71.47|70.37|71.7|70.6|71.46|70.36|159
1652859000000|2022-05-18 07:30:00|71.48|70.38|71.48|70.38|71.71|70.61|71.46|70.36|184
1652859300000|2022-05-18 07:35:00|71.49|70.39|71.6|70.5|71.65|70.55|71.48|70.38|176
1652859600000|2022-05-18 07:40:00|71.59|70.49|71.63|70.53|71.71|70.61|71.57|70.47|142
1652859900000|2022-05-18 07:45:00|71.64|70.54|71.59|70.49|71.7|70.6|71.51|70.41|116
1652860200000|2022-05-18 07:50:00|71.61|70.51|71.71|70.61|71.71|70.61|71.54|70.44|94
1652860500000|2022-05-18 07:55:00|71.7|70.6|71.83|70.73|71.83|70.73|71.65|70.55|143
1652860800000|2022-05-18 08:00:00|71.84|70.74|72.18|71.08|72.21|71.11|71.73|70.63|207
1652861100000|2022-05-18 08:05:00|72.19|71.09|72.11|71.01|72.21|71.11|72.06|70.96|141
1652861400000|2022-05-18 08:10:00|72.1|71|71.95|70.85|72.13|71.03|71.82|70.72|115
1652861700000|2022-05-18 08:15:00|71.94|70.84|71.89|70.79|72.16|71.06|71.84|70.74|151
1652862000000|2022-05-18 08:20:00|71.9|70.8|71.92|70.82|71.95|70.85|71.77|70.67|145
1652862300000|2022-05-18 08:25:00|71.93|70.83|72.08|70.98|72.13|71.03|71.87|70.77|89
1652862600000|2022-05-18 08:30:00|72.07|70.97|71.81|70.71|72.18|71.08|71.78|70.68|116
1652862900000|2022-05-18 08:35:00|71.82|70.72|71.75|70.65|71.9|70.8|71.75|70.65|126
1652863200000|2022-05-18 08:40:00|71.76|70.66|71.9|70.8|71.96|70.86|71.76|70.66|129
1652863500000|2022-05-18 08:45:00|71.89|70.79|71.98|70.88|72.05|70.95|71.87|70.77|118
1652863800000|2022-05-18 08:50:00|71.99|70.89|72.06|70.96|72.06|70.96|71.89|70.79|117
1652864100000|2022-05-18 08:55:00|72.07|70.97|72.18|71.08|72.18|71.08|72.05|70.95|130
1652864400000|2022-05-18 09:00:00|72.17|71.07|72.15|71.05|72.19|71.09|72.04|70.94|131
1652864700000|2022-05-18 09:05:00|72.16|71.06|72.11|71.01|72.17|71.07|72|70.9|77
1652865000000|2022-05-18 09:10:00|72.12|71.02|72.12|71.02|72.21|71.11|72.04|70.94|118
1652865300000|2022-05-18 09:15:00|72.13|71.03|71.55|70.45|72.13|71.03|71.51|70.41|170
1652865600000|2022-05-18 09:20:00|71.54|70.44|71.48|70.38|71.65|70.55|71.45|70.35|137
1652865900000|2022-05-18 09:25:00|71.5|70.4|71.69|70.59|71.8|70.7|71.5|70.4|121
1652866200000|2022-05-18 09:30:00|71.68|70.58|71.77|70.67|71.8|70.7|71.45|70.35|168
1652866500000|2022-05-18 09:35:00|71.78|70.68|71.84|70.74|71.91|70.81|71.77|70.67|100
1652866800000|2022-05-18 09:40:00|71.83|70.73|72.13|71.03|72.16|71.06|71.78|70.68|110
1652867100000|2022-05-18 09:45:00|72.11|71.01|72.46|71.36|72.49|71.39|72.04|70.94|180
1652867400000|2022-05-18 09:50:00|72.45|71.35|72.44|71.34|72.57|71.47|72.36|71.26|191
1652867700000|2022-05-18 09:55:00|72.43|71.33|72.38|71.28|72.47|71.37|72.15|71.05|146
1652868000000|2022-05-18 10:00:00|72.39|71.29|72.66|71.56|72.73|71.63|72.34|71.24|181
1652868300000|2022-05-18 10:05:00|72.67|71.57|72.7|71.6|72.79|71.69|72.59|71.49|139
1652868600000|2022-05-18 10:10:00|72.69|71.59|72.77|71.67|72.82|71.72|72.6|71.5|121
1652868900000|2022-05-18 10:15:00|72.78|71.68|72.89|71.79|72.92|71.82|72.65|71.55|141
1652869200000|2022-05-18 10:20:00|72.88|71.78|73.07|71.97|73.08|71.98|72.85|71.75|129
1652869500000|2022-05-18 10:25:00|73.06|71.96|73.25|72.15|73.29|72.19|73.06|71.96|112
1652869800000|2022-05-18 10:30:00|73.26|72.16|72.93|71.83|73.27|72.17|72.91|71.81|126
1652870100000|2022-05-18 10:35:00|72.92|71.82|72.83|71.73|72.92|71.82|72.78|71.68|108
1652870400000|2022-05-18 10:40:00|72.84|71.74|72.93|71.83|72.94|71.84|72.81|71.71|91
1652870700000|2022-05-18 10:45:00|72.92|71.82|72.88|71.78|73.05|71.95|72.86|71.76|96
1652871000000|2022-05-18 10:50:00|72.89|71.79|73.04|71.94|73.08|71.98|72.89|71.79|92
1652871300000|2022-05-18 10:55:00|73.05|71.95|73.05|71.95|73.06|71.96|72.97|71.87|75
1652871600000|2022-05-18 11:00:00|73.06|71.96|72.66|71.56|73.51|72.41|72.64|71.54|269
1652871900000|2022-05-18 11:05:00|72.65|71.55|72.52|71.42|72.72|71.62|72.52|71.42|132
1652872200000|2022-05-18 11:10:00|72.53|71.43|72.3|71.2|72.53|71.43|72.21|71.11|169
1652872500000|2022-05-18 11:15:00|72.29|71.19|72.21|71.11|72.42|71.32|72.09|70.99|190
1652872800000|2022-05-18 11:20:00|72.22|71.12|72.24|71.14|72.31|71.21|72.18|71.08|126
1652873100000|2022-05-18 11:25:00|72.23|71.13|72.04|70.94|72.28|71.18|72.03|70.93|171
1652873400000|2022-05-18 11:30:00|72.03|70.93|72.17|71.07|72.29|71.19|72.03|70.93|176
1652873700000|2022-05-18 11:35:00|72.16|71.06|72.22|71.12|72.31|71.21|72.07|70.97|155
1652874000000|2022-05-18 11:40:00|72.21|71.11|72.02|70.92|72.22|71.12|71.95|70.85|183
1652874300000|2022-05-18 11:45:00|72.03|70.93|72.38|71.28|72.4|71.3|71.91|70.81|204
1652874600000|2022-05-18 11:50:00|72.37|71.27|72.55|71.45|72.56|71.46|72.34|71.24|181
1652874900000|2022-05-18 11:55:00|72.54|71.44|72.29|71.19|72.56|71.46|72.25|71.15|154
1652875200000|2022-05-18 12:00:00|72.31|71.21|72.26|71.16|72.33|71.23|72.24|71.14|95
1652875500000|2022-05-18 12:05:00|72.28|71.18|72.44|71.34|72.54|71.44|72.26|71.16|109
1652875800000|2022-05-18 12:10:00|72.43|71.33|71.73|70.63|72.45|71.35|71.72|70.62|179
1652876100000|2022-05-18 12:15:00|71.72|70.62|72.2|71.1|72.28|71.18|71.68|70.58|229
1652876400000|2022-05-18 12:20:00|72.21|71.11|72.42|71.32|72.54|71.44|72.21|71.11|182
1652876700000|2022-05-18 12:25:00|72.44|71.34|72.45|71.35|72.54|71.44|72.37|71.27|175
1652877000000|2022-05-18 12:30:00|72.46|71.36|72.46|71.36|72.54|71.44|72.29|71.19|202
1652877300000|2022-05-18 12:35:00|72.43|71.33|72.29|71.19|72.5|71.4|72.07|70.97|228
1652877600000|2022-05-18 12:40:00|72.28|71.18|72.25|71.15|72.29|71.19|72.13|71.03|158
1652877900000|2022-05-18 12:45:00|72.24|71.14|71.54|70.44|72.39|71.29|71.44|70.34|307
1652878200000|2022-05-18 12:50:00|71.55|70.45|70.91|69.81|71.68|70.58|70.76|69.66|381
1652878500000|2022-05-18 12:55:00|70.9|69.8|71.02|69.92|71.07|69.97|70.74|69.64|327
1652878800000|2022-05-18 13:00:00|71.03|69.93|71|69.9|71.28|70.18|70.9|69.8|263
1652879100000|2022-05-18 13:05:00|70.99|69.89|70.69|69.59|71.04|69.94|70.62|69.52|365
1652879400000|2022-05-18 13:10:00|70.7|69.6|70.72|69.62|70.84|69.74|70.39|69.29|312
1652879700000|2022-05-18 13:15:00|70.71|69.61|70.57|69.47|70.9|69.8|70.52|69.42|316
1652880000000|2022-05-18 13:20:00|70.55|69.45|69.28|68.18|70.57|69.47|68.97|67.87|417
1652880300000|2022-05-18 13:25:00|69.27|68.17|69.13|68.03|69.33|68.23|68.75|67.65|420
1652880600000|2022-05-18 13:30:00|69.1|68|69.3|68.2|69.43|68.33|68.78|67.68|549
1652880900000|2022-05-18 13:35:00|69.29|68.19|68.95|67.85|69.55|68.45|68.89|67.79|460
1652881200000|2022-05-18 13:40:00|68.94|67.84|68.56|67.46|68.98|67.88|68.16|67.06|494
1652881500000|2022-05-18 13:45:00|68.55|67.45|68.9|67.8|68.99|67.89|68.54|67.44|361
1652881800000|2022-05-18 13:50:00|68.91|67.81|69.11|68.01|69.31|68.21|68.63|67.53|373
1652882100000|2022-05-18 13:55:00|69.1|68|69.09|67.99|69.24|68.14|68.98|67.88|341
1652882400000|2022-05-18 14:00:00|69.08|67.98|69.25|68.15|69.31|68.21|69.03|67.93|291
1652882700000|2022-05-18 14:05:00|69.24|68.14|69.39|68.29|69.5|68.4|69.24|68.14|291
1652883000000|2022-05-18 14:10:00|69.38|68.28|69.44|68.34|69.52|68.42|69.29|68.19|262
1652883300000|2022-05-18 14:15:00|69.43|68.33|69.74|68.64|69.76|68.66|69.31|68.21|277
1652883600000|2022-05-18 14:20:00|69.73|68.63|69.79|68.69|69.81|68.71|69.57|68.47|221
1652883900000|2022-05-18 14:25:00|69.78|68.68|69.61|68.51|69.83|68.73|69.56|68.46|220
1652884200000|2022-05-18 14:30:00|69.6|68.5|69.64|68.54|69.75|68.65|69.56|68.46|234
1652884500000|2022-05-18 14:35:00|69.63|68.53|69.15|68.05|69.63|68.53|69.1|68|243
1652884800000|2022-05-18 14:40:00|69.16|68.06|68.7|67.6|69.26|68.16|68.6|67.5|426
1652885100000|2022-05-18 14:45:00|68.69|67.59|69.03|67.93|69.07|67.97|68.38|67.28|420
1652885400000|2022-05-18 14:50:00|69.02|67.92|68.98|67.88|69.08|67.98|68.83|67.73|336
1652885700000|2022-05-18 14:55:00|68.97|67.87|69.19|68.09|69.25|68.15|68.88|67.78|272
1652886000000|2022-05-18 15:00:00|69.2|68.1|68.7|67.6|69.25|68.15|68.57|67.47|321
1652886300000|2022-05-18 15:05:00|68.67|67.57|68.6|67.5|68.71|67.61|68.3|67.2|326
1652886600000|2022-05-18 15:10:00|68.61|67.51|68.64|67.54|68.66|67.56|68.28|67.18|336
1652886900000|2022-05-18 15:15:00|68.63|67.53|67.8|66.7|68.65|67.55|67.78|66.68|351
1652887200000|2022-05-18 15:20:00|67.79|66.69|67.76|66.66|67.83|66.73|67.23|66.13|465
1652887500000|2022-05-18 15:25:00|67.73|66.63|67.9|66.8|68.03|66.93|67.64|66.54|358
1652887800000|2022-05-18 15:30:00|67.91|66.81|68.07|66.97|68.07|66.97|67.53|66.43|335
1652888100000|2022-05-18 15:35:00|68.06|66.96|68.07|66.97|68.29|67.19|68.02|66.92|255
1652888400000|2022-05-18 15:40:00|68.08|66.98|68.09|66.99|68.18|67.08|67.85|66.75|293
1652888700000|2022-05-18 15:45:00|68.08|66.98|67.96|66.86|68.13|67.03|67.84|66.74|265
1652889000000|2022-05-18 15:50:00|67.93|66.83|67.54|66.44|68.05|66.95|67.51|66.41|251
1652889300000|2022-05-18 15:55:00|67.56|66.46|67.73|66.63|67.84|66.74|67.53|66.43|280
1652889600000|2022-05-18 16:00:00|67.72|66.62|67.61|66.51|68.05|66.95|67.6|66.5|365
1652889900000|2022-05-18 16:05:00|67.6|66.5|67.48|66.38|67.73|66.63|67.33|66.23|369
1652890200000|2022-05-18 16:10:00|67.47|66.37|67.82|66.72|67.82|66.72|67.19|66.09|345
1652890500000|2022-05-18 16:15:00|67.81|66.71|68.22|67.12|68.4|67.3|67.71|66.61|410
1652890800000|2022-05-18 16:20:00|68.21|67.11|67.8|66.7|68.26|67.16|67.71|66.61|381
1652891100000|2022-05-18 16:25:00|67.79|66.69|68.06|66.96|68.16|67.06|67.79|66.69|334
1652891400000|2022-05-18 16:30:00|68.07|66.97|68.72|67.62|68.72|67.62|67.94|66.84|354
1652891700000|2022-05-18 16:35:00|68.75|67.65|68.22|67.12|68.81|67.71|68.13|67.03|324
1652892000000|2022-05-18 16:40:00|68.21|67.11|67.89|66.79|68.21|67.11|67.77|66.67|283
1652892300000|2022-05-18 16:45:00|67.88|66.78|68.21|67.11|68.24|67.14|67.85|66.75|293
1652892600000|2022-05-18 16:50:00|68.22|67.12|68.41|67.31|68.62|67.52|68.22|67.12|334
1652892900000|2022-05-18 16:55:00|68.42|67.32|68.53|67.43|68.6|67.5|68.27|67.17|229
1652893200000|2022-05-18 17:00:00|68.54|67.44|68.51|67.41|68.55|67.45|68.31|67.21|231
1652893500000|2022-05-18 17:05:00|68.5|67.4|68.16|67.06|68.5|67.4|68.11|67.01|228
1652893800000|2022-05-18 17:10:00|68.15|67.05|67.98|66.88|68.16|67.06|67.95|66.85|219
1652894100000|2022-05-18 17:15:00|67.97|66.87|67.62|66.52|68.06|66.96|67.61|66.51|228
1652894400000|2022-05-18 17:20:00|67.63|66.53|67.77|66.67|67.99|66.89|67.58|66.48|211
1652894700000|2022-05-18 17:25:00|67.76|66.66|67.82|66.72|67.91|66.81|67.7|66.6|194
1652895000000|2022-05-18 17:30:00|67.81|66.71|68.07|66.97|68.08|66.98|67.68|66.58|237
1652895300000|2022-05-18 17:35:00|68.06|66.96|68.26|67.16|68.3|67.2|68.05|66.95|208
1652895600000|2022-05-18 17:40:00|68.25|67.15|67.77|66.67|68.25|67.15|67.68|66.58|296
1652895900000|2022-05-18 17:45:00|67.73|66.63|67.5|66.4|67.8|66.7|67.37|66.27|255
1652896200000|2022-05-18 17:50:00|67.49|66.39|67.64|66.54|67.65|66.55|67.35|66.25|240
1652896500000|2022-05-18 17:55:00|67.63|66.53|67.29|66.19|67.63|66.53|67.21|66.11|218
1652896800000|2022-05-18 18:00:00|67.3|66.2|67.2|66.1|67.41|66.31|67.01|65.91|278
1652897100000|2022-05-18 18:05:00|67.22|66.12|66.92|65.82|67.23|66.13|66.78|65.68|257
1652897400000|2022-05-18 18:10:00|66.93|65.83|67.25|66.15|67.29|66.19|66.93|65.83|269
1652897700000|2022-05-18 18:15:00|67.24|66.14|67.43|66.33|67.5|66.4|67.19|66.09|211
1652898000000|2022-05-18 18:20:00|67.44|66.34|67.61|66.51|67.67|66.57|67.41|66.31|225
1652898300000|2022-05-18 18:25:00|67.62|66.52|67.92|66.82|67.92|66.82|67.48|66.38|206
1652898600000|2022-05-18 18:30:00|67.93|66.83|67.81|66.71|68.08|66.98|67.73|66.63|257
1652898900000|2022-05-18 18:35:00|67.8|66.7|67.7|66.6|67.81|66.71|67.62|66.52|175
1652899200000|2022-05-18 18:40:00|67.69|66.59|67.89|66.79|67.92|66.82|67.69|66.59|189
1652899500000|2022-05-18 18:45:00|67.87|66.77|67.95|66.85|68.02|66.92|67.68|66.58|222
1652899800000|2022-05-18 18:50:00|67.94|66.84|67.94|66.84|68.14|67.04|67.92|66.82|230
1652900100000|2022-05-18 18:55:00|67.95|66.85|67.98|66.88|68.12|67.02|67.83|66.73|239
1652900400000|2022-05-18 19:00:00|67.97|66.87|68.65|67.55|68.66|67.56|67.93|66.83|296
1652900700000|2022-05-18 19:05:00|68.64|67.54|68.87|67.77|68.94|67.84|68.51|67.41|330
1652901000000|2022-05-18 19:10:00|68.86|67.76|68.62|67.52|68.86|67.76|68.51|67.41|259
1652901300000|2022-05-18 19:15:00|68.61|67.51|68.48|67.38|68.68|67.58|68.43|67.33|200
1652901600000|2022-05-18 19:20:00|68.47|67.37|68.33|67.23|68.51|67.41|68.3|67.2|208
1652901900000|2022-05-18 19:25:00|68.36|67.26|68.37|67.27|68.46|67.36|68.31|67.21|193
1652902200000|2022-05-18 19:30:00|68.36|67.26|68.35|67.25|68.45|67.35|68.28|67.18|145
1652902500000|2022-05-18 19:35:00|68.36|67.26|68.73|67.63|68.81|67.71|68.3|67.2|202
1652902800000|2022-05-18 19:40:00|68.74|67.64|68.68|67.58|68.87|67.77|68.64|67.54|177
1652903100000|2022-05-18 19:45:00|68.69|67.59|68.76|67.66|68.76|67.66|68.65|67.55|190
1652903400000|2022-05-18 19:50:00|68.79|67.69|68.77|67.67|68.93|67.83|68.74|67.64|220
1652903700000|2022-05-18 19:55:00|68.78|67.68|68.89|67.79|68.91|67.81|68.67|67.57|239
1652904000000|2022-05-18 20:00:00|68.88|67.78|68.57|67.47|68.88|67.78|68.57|67.47|161
1652904300000|2022-05-18 20:05:00|68.54|67.44|68.47|67.37|68.58|67.48|68.37|67.27|213
1652904600000|2022-05-18 20:10:00|68.46|67.36|68.45|67.35|68.48|67.38|68.31|67.21|147
1652904900000|2022-05-18 20:15:00|68.43|67.33|68.39|67.29|68.48|67.38|68.32|67.22|123
1652905200000|2022-05-18 20:20:00|68.4|67.3|67.6|66.5|68.4|67.3|67.6|66.5|187
1652905500000|2022-05-18 20:25:00|67.59|66.49|67.7|66.6|67.8|66.7|67.59|66.49|152
1652905800000|2022-05-18 20:30:00|67.69|66.59|67.74|66.64|68.25|67.15|67.69|66.59|230
1652906100000|2022-05-18 20:35:00|67.75|66.65|67.72|66.62|67.88|66.78|67.6|66.5|253
1652906400000|2022-05-18 20:40:00|67.71|66.61|67.94|66.84|68.04|66.94|67.67|66.57|247
1652906700000|2022-05-18 20:45:00|67.95|66.85|68.11|67.01|68.21|67.11|67.95|66.85|150
1652907000000|2022-05-18 20:50:00|68.12|67.02|68.22|67.12|68.25|67.15|68.05|66.95|198
1652907300000|2022-05-18 20:55:00|68.23|67.13|68.29|67.19|68.32|67.22|68.16|67.06|150
1652907600000|2022-05-18 21:00:00|68.3|67.2|68.09|66.99|68.32|67.22|68.09|66.99|132
1652907900000|2022-05-18 21:05:00|68.1|67|68.18|67.08|68.22|67.12|68.09|66.99|123
1652908200000|2022-05-18 21:10:00|68.19|67.09|68.4|67.3|68.41|67.31|68.15|67.05|104
1652908500000|2022-05-18 21:15:00|68.39|67.29|68.36|67.26|68.49|67.39|68.3|67.2|82
1652908800000|2022-05-18 21:20:00|68.35|67.25|68.67|67.57|68.67|67.57|68.35|67.25|128
1652909100000|2022-05-18 21:25:00|68.66|67.56|68.61|67.51|68.66|67.56|68.6|67.5|48
1652909400000|2022-05-18 21:30:00|68.6|67.5|68.28|67.18|68.62|67.52|68.27|67.17|75
1652909700000|2022-05-18 21:35:00|68.27|67.17|68.22|67.12|68.29|67.19|68.22|67.12|60
1652910000000|2022-05-18 21:40:00|68.21|67.11|68.33|67.23|68.37|67.27|68.21|67.11|88
1652910300000|2022-05-18 21:45:00|68.32|67.22|68.03|66.93|68.32|67.22|68.02|66.92|90
1652910600000|2022-05-18 21:50:00|68.02|66.92|67.78|66.68|68.02|66.92|67.76|66.66|135
1652910900000|2022-05-18 21:55:00|67.79|66.69|68.12|67.02|68.12|67.02|67.78|66.68|100
1652911200000|2022-05-18 22:00:00|68.13|67.03|68.07|66.97|68.21|67.11|67.97|66.87|142
1652911500000|2022-05-18 22:05:00|68.06|66.96|68.2|67.1|68.21|67.11|68.04|66.94|162
1652911800000|2022-05-18 22:10:00|68.19|67.09|68.4|67.3|68.41|67.31|68.19|67.09|136
1652912100000|2022-05-18 22:15:00|68.39|67.29|68.57|67.47|68.6|67.5|68.18|67.08|214
1652912400000|2022-05-18 22:20:00|68.58|67.48|68.72|67.62|68.74|67.64|68.57|67.47|186
1652912700000|2022-05-18 22:25:00|68.73|67.63|68.1|67|68.86|67.76|68.01|66.91|308
1652913000000|2022-05-18 22:30:00|68.09|66.99|68.34|67.24|68.45|67.35|68.09|66.99|215
1652913300000|2022-05-18 22:35:00|68.33|67.23|68.32|67.22|68.47|67.37|68.11|67.01|153
1652913600000|2022-05-18 22:40:00|68.33|67.23|68.09|66.99|68.37|67.27|68.06|66.96|238
1652913900000|2022-05-18 22:45:00|68.08|66.98|68.12|67.02|68.2|67.1|67.99|66.89|161
1652914200000|2022-05-18 22:50:00|68.13|67.03|68.04|66.94|68.15|67.05|67.99|66.89|119
1652914500000|2022-05-18 22:55:00|68.05|66.95|68.04|66.94|68.14|67.04|67.85|66.75|205
1652914800000|2022-05-18 23:00:00|68.03|66.93|68.25|67.15|68.26|67.16|68.03|66.93|134
1652915100000|2022-05-18 23:05:00|68.24|67.14|68.41|67.31|68.48|67.38|68.22|67.12|179
1652915400000|2022-05-18 23:10:00|68.42|67.32|68.38|67.28|68.47|67.37|68.27|67.17|175
1652915700000|2022-05-18 23:15:00|68.37|67.27|68.36|67.26|68.49|67.39|68.31|67.21|160
1652916000000|2022-05-18 23:20:00|68.37|67.27|67.8|66.7|68.37|67.27|67.8|66.7|141
1652916300000|2022-05-18 23:25:00|67.77|66.67|66.93|65.83|67.83|66.73|66.66|65.56|465
1652916600000|2022-05-18 23:30:00|66.94|65.84|67.29|66.19|67.4|66.3|66.72|65.62|339
1652916900000|2022-05-18 23:35:00|67.28|66.18|66.79|65.69|67.52|66.42|66.55|65.45|438
1652917200000|2022-05-18 23:40:00|66.75|65.65|66.86|65.76|66.93|65.83|66.54|65.44|342
1652917500000|2022-05-18 23:45:00|66.87|65.77|66.78|65.68|67.04|65.94|66.72|65.62|336
1652917800000|2022-05-18 23:50:00|66.77|65.67|66.56|65.46|66.89|65.79|66.55|65.45|264
1652918100000|2022-05-18 23:55:00|66.58|65.48|66.43|65.33|66.75|65.65|66.23|65.13|342
1652918400000|2022-05-19 00:00:00|66.41|65.31|66.51|65.41|66.9|65.8|66.41|65.31|395
1652918700000|2022-05-19 00:05:00|66.53|65.43|66.72|65.62|66.86|65.76|66.18|65.08|352
1652919000000|2022-05-19 00:10:00|66.73|65.63|67.1|66|67.1|66|66.65|65.55|302
1652919300000|2022-05-19 00:15:00|67.11|66.01|67.22|66.12|67.33|66.23|67.07|65.97|348
1652919600000|2022-05-19 00:20:00|67.21|66.11|67.24|66.14|67.34|66.24|67.03|65.93|279
1652919900000|2022-05-19 00:25:00|67.23|66.13|67.28|66.18|67.34|66.24|67.22|66.12|181
1652920200000|2022-05-19 00:30:00|67.27|66.17|67.46|66.36|67.5|66.4|67.23|66.13|207
1652920500000|2022-05-19 00:35:00|67.47|66.37|67.58|66.48|67.78|66.68|67.47|66.37|232
1652920800000|2022-05-19 00:40:00|67.57|66.47|67.21|66.11|67.59|66.49|67.19|66.09|237
1652921100000|2022-05-19 00:45:00|67.2|66.1|67.32|66.22|67.33|66.23|67.2|66.1|213
1652921400000|2022-05-19 00:50:00|67.3|66.2|67.2|66.1|67.34|66.24|67.16|66.06|181
1652921700000|2022-05-19 00:55:00|67.19|66.09|67.05|65.95|67.19|66.09|66.88|65.78|196
1652922000000|2022-05-19 01:00:00|67.03|65.93|67.3|66.2|67.31|66.21|66.99|65.89|158
1652922300000|2022-05-19 01:05:00|67.29|66.19|67.11|66.01|67.31|66.21|67.11|66.01|172
1652922600000|2022-05-19 01:10:00|67.12|66.02|67.31|66.21|67.35|66.25|67.1|66|172
1652922900000|2022-05-19 01:15:00|67.3|66.2|67.39|66.29|67.41|66.31|67.29|66.19|118
1652923200000|2022-05-19 01:20:00|67.38|66.28|67.08|65.98|67.38|66.28|67.08|65.98|151
1652923500000|2022-05-19 01:25:00|67.07|65.97|67.13|66.03|67.24|66.14|67.07|65.97|157
1652923800000|2022-05-19 01:30:00|67.14|66.04|66.84|65.74|67.18|66.08|66.84|65.74|190
1652924100000|2022-05-19 01:35:00|66.85|65.75|66.81|65.71|66.91|65.81|66.77|65.67|158
1652924400000|2022-05-19 01:40:00|66.82|65.72|66.42|65.32|66.82|65.72|66.31|65.21|219
1652924700000|2022-05-19 01:45:00|66.43|65.33|66.03|64.93|66.5|65.4|65.99|64.89|230
1652925000000|2022-05-19 01:50:00|66.04|64.94|65.9|64.8|66.09|64.99|65.81|64.71|194
1652925300000|2022-05-19 01:55:00|65.91|64.81|65.61|64.51|65.97|64.87|65.28|64.18|386
1652925600000|2022-05-19 02:00:00|65.62|64.52|65.71|64.61|65.87|64.77|65.61|64.51|291
1652925900000|2022-05-19 02:05:00|65.72|64.62|65.57|64.47|65.93|64.83|65.57|64.47|256
1652926200000|2022-05-19 02:10:00|65.55|64.45|65.36|64.26|65.63|64.53|65.17|64.07|347
1652926500000|2022-05-19 02:15:00|65.37|64.27|65.72|64.62|65.72|64.62|65.31|64.21|271
1652926800000|2022-05-19 02:20:00|65.71|64.61|65.87|64.77|65.94|64.84|65.5|64.4|250
1652927100000|2022-05-19 02:25:00|65.88|64.78|65.79|64.69|65.93|64.83|65.68|64.58|202
1652927400000|2022-05-19 02:30:00|65.78|64.68|65.93|64.83|66.11|65.01|65.71|64.61|257
1652927700000|2022-05-19 02:35:00|65.94|64.84|65.85|64.75|65.95|64.85|65.68|64.58|211
1652928000000|2022-05-19 02:40:00|65.84|64.74|65.93|64.83|66.04|64.94|65.73|64.63|195
1652928300000|2022-05-19 02:45:00|65.92|64.82|67.02|65.92|67.39|66.29|65.92|64.82|465
1652928600000|2022-05-19 02:50:00|67.03|65.93|66.9|65.8|67.4|66.3|66.9|65.8|367
1652928900000|2022-05-19 02:55:00|66.89|65.79|67.4|66.3|67.41|66.31|66.89|65.79|314
1652929200000|2022-05-19 03:00:00|67.39|66.29|67.68|66.58|67.68|66.58|67.36|66.26|288
1652929500000|2022-05-19 03:05:00|67.69|66.59|68.03|66.93|68.11|67.01|67.62|66.52|339
1652929800000|2022-05-19 03:10:00|68.02|66.92|67.81|66.71|68.27|67.17|67.71|66.61|309
1652930100000|2022-05-19 03:15:00|67.82|66.72|67.7|66.6|67.85|66.75|67.67|66.57|192
1652930400000|2022-05-19 03:20:00|67.71|66.61|67.92|66.82|68.01|66.91|67.71|66.61|207
1652930700000|2022-05-19 03:25:00|67.91|66.81|67.81|66.71|67.95|66.85|67.74|66.64|192
1652931000000|2022-05-19 03:30:00|67.8|66.7|67.7|66.6|67.85|66.75|67.7|66.6|119
1652931300000|2022-05-19 03:35:00|67.71|66.61|67.98|66.88|68.02|66.92|67.69|66.59|200
1652931600000|2022-05-19 03:40:00|67.97|66.87|68.13|67.03|68.2|67.1|67.96|66.86|182
1652931900000|2022-05-19 03:45:00|68.14|67.04|68.25|67.15|68.3|67.2|68.12|67.02|174
1652932200000|2022-05-19 03:50:00|68.26|67.16|67.98|66.88|68.28|67.18|67.97|66.87|158
1652932500000|2022-05-19 03:55:00|67.99|66.89|67.89|66.79|68.08|66.98|67.8|66.7|113
1652932800000|2022-05-19 04:00:00|67.9|66.8|68.09|66.99|68.1|67|67.74|66.64|219
1652933100000|2022-05-19 04:05:00|68.1|67|68.2|67.1|68.29|67.19|68.06|66.96|164
1652933400000|2022-05-19 04:10:00|68.19|67.09|68.14|67.04|68.37|67.27|68.13|67.03|157
1652933700000|2022-05-19 04:15:00|68.15|67.05|68.33|67.23|68.36|67.26|68.15|67.05|188
1652934000000|2022-05-19 04:20:00|68.32|67.22|68.04|66.94|68.33|67.23|68.04|66.94|151
1652934300000|2022-05-19 04:25:00|68.03|66.93|67.82|66.72|68.04|66.94|67.81|66.71|144
1652934600000|2022-05-19 04:30:00|67.83|66.73|67.68|66.58|67.84|66.74|67.66|66.56|138
1652934900000|2022-05-19 04:35:00|67.67|66.57|67.69|66.59|67.76|66.66|67.64|66.54|117
1652935200000|2022-05-19 04:40:00|67.68|66.58|67.61|66.51|67.7|66.6|67.58|66.48|87
1652935500000|2022-05-19 04:45:00|67.6|66.5|67.55|66.45|67.63|66.53|67.53|66.43|106
1652935800000|2022-05-19 04:50:00|67.54|66.44|67.5|66.4|67.57|66.47|67.49|66.39|85
1652936100000|2022-05-19 04:55:00|67.49|66.39|67.45|66.35|67.52|66.42|67.42|66.32|98
1652936400000|2022-05-19 05:00:00|67.44|66.34|67.25|66.15|67.59|66.49|67.23|66.13|180
1652936700000|2022-05-19 05:05:00|67.26|66.16|67.38|66.28|67.5|66.4|67.25|66.15|126
1652937000000|2022-05-19 05:10:00|67.39|66.29|67.54|66.44|67.54|66.44|67.31|66.21|149
1652937300000|2022-05-19 05:15:00|67.55|66.45|67.54|66.44|67.63|66.53|67.54|66.44|126
1652937600000|2022-05-19 05:20:00|67.55|66.45|67.23|66.13|67.55|66.45|67.2|66.1|102
1652937900000|2022-05-19 05:25:00|67.22|66.12|67.23|66.13|67.31|66.21|67.01|65.91|152
1652938200000|2022-05-19 05:30:00|67.24|66.14|67.36|66.26|67.36|66.26|67.21|66.11|108
1652938500000|2022-05-19 05:35:00|67.33|66.23|67.14|66.04|67.36|66.26|67.02|65.92|140
1652938800000|2022-05-19 05:40:00|67.13|66.03|67.37|66.27|67.37|66.27|67.09|65.99|141
1652939100000|2022-05-19 05:45:00|67.36|66.26|67.28|66.18|67.46|66.36|67.2|66.1|151
1652939400000|2022-05-19 05:50:00|67.27|66.17|67.46|66.36|67.51|66.41|67.27|66.17|164
1652939700000|2022-05-19 05:55:00|67.47|66.37|67.64|66.54|67.79|66.69|67.46|66.36|173
1652940000000|2022-05-19 06:00:00|67.63|66.53|68.16|67.06|68.17|67.07|67.63|66.53|198
1652940300000|2022-05-19 06:05:00|68.15|67.05|68.36|67.26|68.45|67.35|68.13|67.03|215
1652940600000|2022-05-19 06:10:00|68.37|67.27|68.29|67.19|68.48|67.38|68.21|67.11|197
1652940900000|2022-05-19 06:15:00|68.3|67.2|68.53|67.43|68.65|67.55|68.24|67.14|174
1652941200000|2022-05-19 06:20:00|68.52|67.42|68.63|67.53|68.76|67.66|68.52|67.42|158
1652941500000|2022-05-19 06:25:00|68.64|67.54|68.66|67.56|68.86|67.76|68.63|67.53|163
1652941800000|2022-05-19 06:30:00|68.67|67.57|68.48|67.38|68.71|67.61|68.45|67.35|157
1652942100000|2022-05-19 06:35:00|68.49|67.39|68.34|67.24|68.54|67.44|68.33|67.23|136
1652942400000|2022-05-19 06:40:00|68.35|67.25|68.25|67.15|68.37|67.27|68.18|67.08|115
1652942700000|2022-05-19 06:45:00|68.27|67.17|68.69|67.59|68.69|67.59|68.22|67.12|127
1652943000000|2022-05-19 06:50:00|68.68|67.58|68.76|67.66|68.89|67.79|68.59|67.49|176
1652943300000|2022-05-19 06:55:00|68.75|67.65|69.11|68.01|69.35|68.25|68.69|67.59|296
1652943600000|2022-05-19 07:00:00|69.13|68.03|69.09|67.99|69.15|68.05|69.03|67.93|191
1652943900000|2022-05-19 07:05:00|69.1|68|69.2|68.1|69.3|68.2|69.09|67.99|148
1652944200000|2022-05-19 07:10:00|69.19|68.09|68.85|67.75|69.19|68.09|68.83|67.73|185
1652944500000|2022-05-19 07:15:00|68.86|67.76|68.87|67.77|68.99|67.89|68.8|67.7|166
1652944800000|2022-05-19 07:20:00|68.86|67.76|68.54|67.44|68.86|67.76|68.48|67.38|196
1652945100000|2022-05-19 07:25:00|68.53|67.43|68.28|67.18|68.54|67.44|68.26|67.16|162
1652945400000|2022-05-19 07:30:00|68.29|67.19|68.04|66.94|68.3|67.2|68.03|66.93|204
1652945700000|2022-05-19 07:35:00|68.05|66.95|67.9|66.8|68.05|66.95|67.71|66.61|199
1652946000000|2022-05-19 07:40:00|67.91|66.81|67.97|66.87|68.1|67|67.91|66.81|178
1652946300000|2022-05-19 07:45:00|67.98|66.88|68.06|66.96|68.11|67.01|67.98|66.88|136
1652946600000|2022-05-19 07:50:00|68.05|66.95|68.02|66.92|68.14|67.04|67.95|66.85|149
1652946900000|2022-05-19 07:55:00|68.03|66.93|68.2|67.1|68.25|67.15|68.02|66.92|140
1652947200000|2022-05-19 08:00:00|68.21|67.11|67.89|66.79|68.29|67.19|67.88|66.78|166
1652947500000|2022-05-19 08:05:00|67.88|66.78|67.6|66.5|67.88|66.78|67.42|66.32|145
1652947800000|2022-05-19 08:10:00|67.59|66.49|68.07|66.97|68.08|66.98|67.57|66.47|191
1652948100000|2022-05-19 08:15:00|68.08|66.98|68.04|66.94|68.14|67.04|68.03|66.93|154
1652948400000|2022-05-19 08:20:00|68.05|66.95|67.98|66.88|68.1|67|67.91|66.81|180
1652948700000|2022-05-19 08:25:00|68|66.9|67.99|66.89|68.11|67.01|67.95|66.85|182
1652949000000|2022-05-19 08:30:00|68|66.9|67.66|66.56|68.04|66.94|67.63|66.53|140
1652949300000|2022-05-19 08:35:00|67.67|66.57|67.61|66.51|67.73|66.63|67.5|66.4|166
1652949600000|2022-05-19 08:40:00|67.59|66.49|67.64|66.54|67.69|66.59|67.52|66.42|180
1652949900000|2022-05-19 08:45:00|67.65|66.55|67.61|66.51|67.8|66.7|67.59|66.49|158
1652950200000|2022-05-19 08:50:00|67.6|66.5|67.27|66.17|67.81|66.71|67.22|66.12|263
1652950500000|2022-05-19 08:55:00|67.28|66.18|67.24|66.14|67.44|66.34|67.23|66.13|200
1652950800000|2022-05-19 09:00:00|67.25|66.15|67.29|66.19|67.35|66.25|67.17|66.07|267
1652951100000|2022-05-19 09:05:00|67.28|66.18|67.54|66.44|67.6|66.5|67.25|66.15|200
1652951400000|2022-05-19 09:10:00|67.53|66.43|67.42|66.32|67.54|66.44|67.36|66.26|167
1652951700000|2022-05-19 09:15:00|67.43|66.33|67.43|66.33|67.48|66.38|67.41|66.31|85
1652952000000|2022-05-19 09:20:00|67.44|66.34|67.25|66.15|67.45|66.35|67.25|66.15|93
1652952300000|2022-05-19 09:25:00|67.23|66.13|66.97|65.87|67.32|66.22|66.96|65.86|232
1652952600000|2022-05-19 09:30:00|66.96|65.86|66.81|65.71|66.96|65.86|66.62|65.52|229
1652952900000|2022-05-19 09:35:00|66.8|65.7|66.78|65.68|66.89|65.79|66.75|65.65|186
1652953200000|2022-05-19 09:40:00|66.77|65.67|66.78|65.68|66.83|65.73|66.58|65.48|213
1652953500000|2022-05-19 09:45:00|66.79|65.69|67|65.9|67.04|65.94|66.56|65.46|218
1652953800000|2022-05-19 09:50:00|66.99|65.89|67.3|66.2|67.35|66.25|66.99|65.89|256
1652954100000|2022-05-19 09:55:00|67.29|66.19|67.25|66.15|67.31|66.21|67.12|66.02|204
1652954400000|2022-05-19 10:00:00|67.24|66.14|67.38|66.28|67.49|66.39|67.18|66.08|174
1652954700000|2022-05-19 10:05:00|67.39|66.29|67.36|66.26|67.41|66.31|67.26|66.16|171
1652955000000|2022-05-19 10:10:00|67.37|66.27|67.27|66.17|67.44|66.34|67.27|66.17|115
1652955300000|2022-05-19 10:15:00|67.28|66.18|67.5|66.4|67.63|66.53|67.27|66.17|135
1652955600000|2022-05-19 10:20:00|67.49|66.39|67.44|66.34|67.55|66.45|67.41|66.31|132
1652955900000|2022-05-19 10:25:00|67.43|66.33|67.26|66.16|67.44|66.34|67.17|66.07|129
1652956200000|2022-05-19 10:30:00|67.25|66.15|66.78|65.68|67.27|66.17|66.77|65.67|221
1652956500000|2022-05-19 10:35:00|66.79|65.69|67.31|66.21|67.33|66.23|66.77|65.67|176
1652956800000|2022-05-19 10:40:00|67.33|66.23|67.63|66.53|67.71|66.61|67.33|66.23|262
1652957100000|2022-05-19 10:45:00|67.64|66.54|67.64|66.54|67.82|66.72|67.56|66.46|256
1652957400000|2022-05-19 10:50:00|67.65|66.55|67.7|66.6|67.74|66.64|67.44|66.34|197
1652957700000|2022-05-19 10:55:00|67.69|66.59|67.64|66.54|67.84|66.74|67.56|66.46|191
1652958000000|2022-05-19 11:00:00|67.63|66.53|67.37|66.27|67.72|66.62|67.36|66.26|170
1652958300000|2022-05-19 11:05:00|67.36|66.26|67.31|66.21|67.39|66.29|67.24|66.14|123
1652958600000|2022-05-19 11:10:00|67.32|66.22|67.52|66.42|67.53|66.43|67.26|66.16|169
1652958900000|2022-05-19 11:15:00|67.53|66.43|67.74|66.64|67.75|66.65|67.44|66.34|199
1652959200000|2022-05-19 11:20:00|67.75|66.65|68.07|66.97|68.26|67.16|67.74|66.64|264
1652959500000|2022-05-19 11:25:00|68.08|66.98|68.12|67.02|68.26|67.16|67.95|66.85|218
1652959800000|2022-05-19 11:30:00|68.13|67.03|68|66.9|68.24|67.14|67.9|66.8|254
1652960100000|2022-05-19 11:35:00|68.01|66.91|68.36|67.26|68.36|67.26|68.01|66.91|217
1652960400000|2022-05-19 11:40:00|68.35|67.25|68.6|67.5|68.67|67.57|68.25|67.15|259
1652960700000|2022-05-19 11:45:00|68.61|67.51|68.77|67.67|68.83|67.73|68.33|67.23|275
1652961000000|2022-05-19 11:50:00|68.76|67.66|68.67|67.57|68.77|67.67|68.57|67.47|261
1652961300000|2022-05-19 11:55:00|68.68|67.58|68.94|67.84|69.1|68|68.68|67.58|310
1652961600000|2022-05-19 12:00:00|68.95|67.85|68.55|67.45|69.1|68|68.52|67.42|248
1652961900000|2022-05-19 12:05:00|68.56|67.46|68.48|67.38|68.57|67.47|68.31|67.21|183
1652962200000|2022-05-19 12:10:00|68.47|67.37|68.66|67.56|68.86|67.76|68.46|67.36|204
1652962500000|2022-05-19 12:15:00|68.65|67.55|68.47|67.37|68.7|67.6|68.35|67.25|227
1652962800000|2022-05-19 12:20:00|68.46|67.36|68.45|67.35|68.63|67.53|68.43|67.33|159
1652963100000|2022-05-19 12:25:00|68.46|67.36|68.94|67.84|69.1|68|68.46|67.36|295
1652963400000|2022-05-19 12:30:00|68.93|67.83|68.69|67.59|69.05|67.95|68.6|67.5|245
1652963700000|2022-05-19 12:35:00|68.7|67.6|68.6|67.5|68.78|67.68|68.53|67.43|230
1652964000000|2022-05-19 12:40:00|68.59|67.49|68.65|67.55|68.71|67.61|68.55|67.45|175
1652964300000|2022-05-19 12:45:00|68.64|67.54|68.74|67.64|68.78|67.68|68.53|67.43|168
1652964600000|2022-05-19 12:50:00|68.73|67.63|68.81|67.71|68.89|67.79|68.67|67.57|210
1652964900000|2022-05-19 12:55:00|68.8|67.7|68.93|67.83|69.02|67.92|68.8|67.7|188
1652965200000|2022-05-19 13:00:00|68.94|67.84|68.94|67.84|68.98|67.88|68.93|67.83|83
1652965500000|2022-05-19 13:05:00|68.95|67.85|68.95|67.85|68.98|67.88|68.93|67.83|68
1652965800000|2022-05-19 13:10:00|68.96|67.86|69.67|68.57|69.81|68.71|68.94|67.84|404
1652966100000|2022-05-19 13:15:00|69.65|68.55|69.52|68.42|69.82|68.72|69.38|68.28|299
1652966400000|2022-05-19 13:20:00|69.54|68.44|69.28|68.18|69.64|68.54|69.27|68.17|275
1652966700000|2022-05-19 13:25:00|69.27|68.17|69.28|68.18|69.48|68.38|69.22|68.12|263
1652967000000|2022-05-19 13:30:00|69.29|68.19|69.79|68.69|69.8|68.7|69.24|68.14|448
1652967300000|2022-05-19 13:35:00|69.78|68.68|70.19|69.09|70.38|69.28|69.58|68.48|404
1652967600000|2022-05-19 13:40:00|70.18|69.08|69.5|68.4|70.21|69.11|69.42|68.32|341
1652967900000|2022-05-19 13:45:00|69.49|68.39|68.99|67.89|69.5|68.4|68.69|67.59|427
1652968200000|2022-05-19 13:50:00|68.98|67.88|68.98|67.88|69.03|67.93|68.66|67.56|429
1652968500000|2022-05-19 13:55:00|68.99|67.89|69.22|68.12|69.69|68.59|68.99|67.89|464
1652968800000|2022-05-19 14:00:00|69.23|68.13|69.8|68.7|70.23|69.13|69.23|68.13|517
1652969100000|2022-05-19 14:05:00|69.79|68.69|69.6|68.5|69.95|68.85|69.52|68.42|456
1652969400000|2022-05-19 14:10:00|69.61|68.51|69.91|68.81|69.96|68.86|69.54|68.44|414
1652969700000|2022-05-19 14:15:00|69.93|68.83|70.11|69.01|70.33|69.23|69.91|68.81|461
1652970000000|2022-05-19 14:20:00|70.12|69.02|70.58|69.48|70.74|69.64|70.11|69.01|489
1652970300000|2022-05-19 14:25:00|70.57|69.47|70.17|69.07|70.62|69.52|70.11|69.01|414
1652970600000|2022-05-19 14:30:00|70.15|69.05|70.53|69.43|70.55|69.45|70.02|68.92|353
1652970900000|2022-05-19 14:35:00|70.52|69.42|70.06|68.96|70.62|69.52|69.97|68.87|319
1652971200000|2022-05-19 14:40:00|70.07|68.97|70.03|68.93|70.11|69.01|69.88|68.78|330
1652971500000|2022-05-19 14:45:00|70.04|68.94|69.81|68.71|70.12|69.02|69.75|68.65|349
1652971800000|2022-05-19 14:50:00|69.82|68.72|70.41|69.31|70.42|69.32|69.77|68.67|269
1652972100000|2022-05-19 14:55:00|70.39|69.29|70.38|69.28|70.44|69.34|70.25|69.15|299
1652972400000|2022-05-19 15:00:00|70.39|69.29|70.48|69.38|70.51|69.41|70.16|69.06|332
1652972700000|2022-05-19 15:05:00|70.46|69.36|70.47|69.37|70.5|69.4|70.23|69.13|357
1652973000000|2022-05-19 15:10:00|70.45|69.35|70.8|69.7|71.14|70.04|70.43|69.33|420
1652973300000|2022-05-19 15:15:00|70.79|69.69|70.79|69.69|70.89|69.79|70.54|69.44|282
1652973600000|2022-05-19 15:20:00|70.78|69.68|71.43|70.33|71.43|70.33|70.65|69.55|422
1652973900000|2022-05-19 15:25:00|71.42|70.32|71.25|70.15|71.42|70.32|71.15|70.05|416
1652974200000|2022-05-19 15:30:00|71.26|70.16|71.88|70.78|71.88|70.78|71.23|70.13|479
1652974500000|2022-05-19 15:35:00|71.9|70.8|71.73|70.63|72.01|70.91|71.55|70.45|473
1652974800000|2022-05-19 15:40:00|71.74|70.64|72.09|70.99|72.2|71.1|71.62|70.52|389
1652975100000|2022-05-19 15:45:00|72.08|70.98|72.67|71.57|72.73|71.63|71.91|70.81|342
1652975400000|2022-05-19 15:50:00|72.66|71.56|72.37|71.27|72.76|71.66|72.37|71.27|364
1652975700000|2022-05-19 15:55:00|72.38|71.28|72.51|71.41|72.69|71.59|72.18|71.08|332
1652976000000|2022-05-19 16:00:00|72.5|71.4|72.89|71.79|73.12|72.02|72.31|71.21|318
1652976300000|2022-05-19 16:05:00|72.88|71.78|72.73|71.63|72.99|71.89|72.69|71.59|322
1652976600000|2022-05-19 16:10:00|72.76|71.66|72.63|71.53|72.79|71.69|72.43|71.33|337
1652976900000|2022-05-19 16:15:00|72.64|71.54|72.63|71.53|72.77|71.67|72.43|71.33|255
1652977200000|2022-05-19 16:20:00|72.64|71.54|72.31|71.21|72.64|71.54|72.27|71.17|246
1652977500000|2022-05-19 16:25:00|72.32|71.22|72.14|71.04|72.43|71.33|71.95|70.85|282
1652977800000|2022-05-19 16:30:00|72.15|71.05|72.09|70.99|72.3|71.2|71.99|70.89|243
1652978100000|2022-05-19 16:35:00|72.08|70.98|71.95|70.85|72.11|71.01|71.89|70.79|200
1652978400000|2022-05-19 16:40:00|71.94|70.84|71.93|70.83|72.08|70.98|71.9|70.8|214
1652978700000|2022-05-19 16:45:00|71.92|70.82|71.9|70.8|72.01|70.91|71.87|70.77|159
1652979000000|2022-05-19 16:50:00|71.91|70.81|71.65|70.55|71.98|70.88|71.65|70.55|187
1652979300000|2022-05-19 16:55:00|71.64|70.54|71.67|70.57|71.71|70.61|71.53|70.43|207
1652979600000|2022-05-19 17:00:00|71.68|70.58|71.79|70.69|71.95|70.85|71.67|70.57|231
1652979900000|2022-05-19 17:05:00|71.78|70.68|71.83|70.73|72.04|70.94|71.74|70.64|174
1652980200000|2022-05-19 17:10:00|71.85|70.75|71.44|70.34|71.85|70.75|71.35|70.25|238
1652980500000|2022-05-19 17:15:00|71.43|70.33|71.46|70.36|71.49|70.39|71.27|70.17|188
1652980800000|2022-05-19 17:20:00|71.47|70.37|71.43|70.33|71.49|70.39|71.26|70.16|232
1652981100000|2022-05-19 17:25:00|71.44|70.34|71.35|70.25|71.44|70.34|71.3|70.2|200
1652981400000|2022-05-19 17:30:00|71.37|70.27|71.4|70.3|71.58|70.48|71.31|70.21|203
1652981700000|2022-05-19 17:35:00|71.39|70.29|71.63|70.53|71.67|70.57|71.34|70.24|240
1652982000000|2022-05-19 17:40:00|71.64|70.54|71.49|70.39|71.64|70.54|71.43|70.33|206
1652982300000|2022-05-19 17:45:00|71.5|70.4|71.15|70.05|71.55|70.45|71.13|70.03|207
1652982600000|2022-05-19 17:50:00|71.16|70.06|71.46|70.36|71.48|70.38|71.11|70.01|279
1652982900000|2022-05-19 17:55:00|71.45|70.35|71.76|70.66|71.94|70.84|71.45|70.35|308
1652983200000|2022-05-19 18:00:00|71.77|70.67|71.6|70.5|71.8|70.7|71.56|70.46|310
1652983500000|2022-05-19 18:05:00|71.59|70.49|71.75|70.65|71.8|70.7|71.55|70.45|275
1652983800000|2022-05-19 18:10:00|71.76|70.66|71.86|70.76|71.99|70.89|71.74|70.64|251
1652984100000|2022-05-19 18:15:00|71.87|70.77|71.62|70.52|71.99|70.89|71.6|70.5|160
1652984400000|2022-05-19 18:20:00|71.61|70.51|71.64|70.54|71.73|70.63|71.54|70.44|138
1652984700000|2022-05-19 18:25:00|71.65|70.55|71.54|70.44|71.65|70.55|71.48|70.38|147
1652985000000|2022-05-19 18:30:00|71.53|70.43|71.48|70.38|71.58|70.48|71.43|70.33|140
1652985300000|2022-05-19 18:35:00|71.49|70.39|71.71|70.61|71.8|70.7|71.37|70.27|155
1652985600000|2022-05-19 18:40:00|71.7|70.6|71.78|70.68|71.78|70.68|71.45|70.35|156
1652985900000|2022-05-19 18:45:00|71.79|70.69|71.92|70.82|71.92|70.82|71.72|70.62|112
1652986200000|2022-05-19 18:50:00|71.93|70.83|71.87|70.77|71.97|70.87|71.71|70.61|162
1652986500000|2022-05-19 18:55:00|71.88|70.78|71.87|70.77|71.88|70.78|71.71|70.61|133
1652986800000|2022-05-19 19:00:00|71.88|70.78|72.18|71.08|72.25|71.15|71.85|70.75|281
1652987100000|2022-05-19 19:05:00|72.17|71.07|71.51|70.41|72.22|71.12|71.51|70.41|264
1652987400000|2022-05-19 19:10:00|71.52|70.42|71.57|70.47|71.71|70.61|71.39|70.29|270
1652987700000|2022-05-19 19:15:00|71.58|70.48|71.6|70.5|71.68|70.58|71.46|70.36|199
1652988000000|2022-05-19 19:20:00|71.62|70.52|71.52|70.42|71.63|70.53|71.43|70.33|228
1652988300000|2022-05-19 19:25:00|71.53|70.43|71.35|70.25|71.62|70.52|71.32|70.22|217
1652988600000|2022-05-19 19:30:00|71.34|70.24|71.38|70.28|71.5|70.4|71.34|70.24|150
1652988900000|2022-05-19 19:35:00|71.34|70.24|71.38|70.28|71.45|70.35|71.32|70.22|139
1652989200000|2022-05-19 19:40:00|71.39|70.29|71.41|70.31|71.52|70.42|71.32|70.22|164
1652989500000|2022-05-19 19:45:00|71.4|70.3|71.32|70.22|71.43|70.33|71.27|70.17|150
1652989800000|2022-05-19 19:50:00|71.33|70.23|71.26|70.16|71.36|70.26|71.23|70.13|63
1652990100000|2022-05-19 19:55:00|71.27|70.17|71.13|70.03|71.35|70.25|71.13|70.03|64
1652990400000|2022-05-19 20:00:00|71.14|70.04|71.29|70.19|71.33|70.23|71.14|70.04|85
1652990700000|2022-05-19 20:05:00|71.3|70.2|71.36|70.26|71.43|70.33|71.29|70.19|79
1652991000000|2022-05-19 20:10:00|71.37|70.27|71.39|70.29|71.42|70.32|71.34|70.24|59
1652991300000|2022-05-19 20:15:00|71.4|70.3|71.4|70.3|71.51|70.41|71.34|70.24|106
1652991600000|2022-05-19 20:20:00|71.39|70.29|71.32|70.22|71.4|70.3|71.26|70.16|69
1652991900000|2022-05-19 20:25:00|71.33|70.23|71.45|70.35|71.45|70.35|71.28|70.18|74
1652992200000|2022-05-19 20:30:00|71.46|70.36|71.41|70.31|71.48|70.38|71.33|70.23|53
1652992500000|2022-05-19 20:35:00|71.42|70.32|71.56|70.46|71.56|70.46|71.41|70.31|71
1652992800000|2022-05-19 20:40:00|71.55|70.45|71.57|70.47|71.58|70.48|71.54|70.44|21
1652993100000|2022-05-19 20:45:00|71.58|70.48|71.53|70.43|71.59|70.49|71.51|70.41|118
1652993400000|2022-05-19 20:50:00|71.54|70.44|71.55|70.45|71.55|70.45|71.5|70.4|55
1652993700000|2022-05-19 20:55:00|71.56|70.46|71.63|70.53|71.64|70.54|71.55|70.45|74
1652994000000|2022-05-19 21:00:00|71.64|70.54|71.51|70.41|71.65|70.55|71.41|70.31|91
1652994300000|2022-05-19 21:05:00|71.5|70.4|71.5|70.4|71.6|70.5|71.45|70.35|90
1652994600000|2022-05-19 21:10:00|71.51|70.41|71.89|70.79|71.91|70.81|71.47|70.37|172
1652994900000|2022-05-19 21:15:00|71.88|70.78|71.91|70.81|71.93|70.83|71.84|70.74|113
1652995200000|2022-05-19 21:20:00|71.92|70.82|71.62|70.52|71.92|70.82|71.62|70.52|119
1652995500000|2022-05-19 21:25:00|71.63|70.53|71.78|70.68|71.83|70.73|71.63|70.53|56
1652995800000|2022-05-19 21:30:00|71.76|70.66|71.77|70.67|71.77|70.67|71.69|70.59|58
1652996100000|2022-05-19 21:35:00|71.79|70.69|71.9|70.8|71.9|70.8|71.79|70.69|83
1652996400000|2022-05-19 21:40:00|71.91|70.81|71.76|70.66|71.91|70.81|71.71|70.61|65
1652996700000|2022-05-19 21:45:00|71.77|70.67|71.76|70.66|71.78|70.68|71.75|70.65|95
1652997000000|2022-05-19 21:50:00|71.75|70.65|71.72|70.62|71.76|70.66|71.7|70.6|63
1652997300000|2022-05-19 21:55:00|71.71|70.61|71.92|70.82|71.92|70.82|71.71|70.61|74
1652997600000|2022-05-19 22:00:00|71.91|70.81|71.59|70.49|71.91|70.81|71.58|70.48|83
1652997900000|2022-05-19 22:05:00|71.6|70.5|71.63|70.53|71.63|70.53|71.58|70.48|43
1652998200000|2022-05-19 22:10:00|71.64|70.54|71.75|70.65|71.77|70.67|71.63|70.53|36
1652998500000|2022-05-19 22:15:00|71.74|70.64|71.55|70.45|71.74|70.64|71.55|70.45|54
1652998800000|2022-05-19 22:20:00|71.54|70.44|71.33|70.23|71.56|70.46|71.2|70.1|101
1652999100000|2022-05-19 22:25:00|71.34|70.24|71.32|70.22|71.35|70.25|71.27|70.17|56
1652999400000|2022-05-19 22:30:00|71.33|70.23|71.35|70.25|71.35|70.25|71.2|70.1|64
1652999700000|2022-05-19 22:35:00|71.39|70.29|71.18|70.08|71.43|70.33|71.17|70.07|66
1653000000000|2022-05-19 22:40:00|71.17|70.07|71.25|70.15|71.29|70.19|71.16|70.06|53
1653000300000|2022-05-19 22:45:00|71.24|70.14|71.28|70.18|71.28|70.18|71.21|70.11|49
1653000600000|2022-05-19 22:50:00|71.29|70.19|71.55|70.45|71.55|70.45|71.29|70.19|47
1653000900000|2022-05-19 22:55:00|71.56|70.46|71.67|70.57|71.75|70.65|71.55|70.45|92
1653001200000|2022-05-19 23:00:00|71.68|70.58|72.15|71.05|72.32|71.22|71.67|70.57|283
1653001500000|2022-05-19 23:05:00|72.14|71.04|71.72|70.62|72.18|71.08|71.71|70.61|121
1653001800000|2022-05-19 23:10:00|71.73|70.63|71.64|70.54|71.91|70.81|71.64|70.54|131
1653002100000|2022-05-19 23:15:00|71.62|70.52|72.07|70.97|72.09|70.99|71.57|70.47|136
1653002400000|2022-05-19 23:20:00|72.05|70.95|72.22|71.12|72.26|71.16|71.94|70.84|138
1653002700000|2022-05-19 23:25:00|72.23|71.13|72.37|71.27|72.4|71.3|71.91|70.81|147
1653003000000|2022-05-19 23:30:00|72.36|71.26|72.65|71.55|72.65|71.55|72.23|71.13|204
1653003300000|2022-05-19 23:35:00|72.64|71.54|72.56|71.46|72.73|71.63|72.5|71.4|160
1653003600000|2022-05-19 23:40:00|72.55|71.45|72.56|71.46|72.63|71.53|72.42|71.32|172
1653003900000|2022-05-19 23:45:00|72.57|71.47|72.71|71.61|72.78|71.68|72.51|71.41|201
1653004200000|2022-05-19 23:50:00|72.72|71.62|72.76|71.66|72.77|71.67|72.57|71.47|178
1653004500000|2022-05-19 23:55:00|72.75|71.65|72.57|71.47|72.75|71.65|72.49|71.39|149
1653004800000|2022-05-20 00:00:00|72.58|71.48|72.31|71.21|72.59|71.49|72.17|71.07|246
1653005100000|2022-05-20 00:05:00|72.32|71.22|72.32|71.22|72.49|71.39|72.14|71.04|199
1653005400000|2022-05-20 00:10:00|72.33|71.23|72.16|71.06|72.39|71.29|72.08|70.98|155
1653005700000|2022-05-20 00:15:00|72.13|71.03|72.18|71.08|72.38|71.28|72.1|71|155
1653006000000|2022-05-20 00:20:00|72.17|71.07|71.96|70.86|72.18|71.08|71.93|70.83|180
1653006300000|2022-05-20 00:25:00|71.97|70.87|71.87|70.77|71.97|70.87|71.84|70.74|131
1653006600000|2022-05-20 00:30:00|71.86|70.76|72.02|70.92|72.03|70.93|71.83|70.73|88
1653006900000|2022-05-20 00:35:00|72.01|70.91|72.12|71.02|72.23|71.13|71.96|70.86|143
1653007200000|2022-05-20 00:40:00|72.11|71.01|72.43|71.33|72.44|71.34|72.11|71.01|181
1653007500000|2022-05-20 00:45:00|72.44|71.34|72.38|71.28|72.48|71.38|72.34|71.24|130
1653007800000|2022-05-20 00:50:00|72.37|71.27|72.41|71.31|72.5|71.4|72.23|71.13|183
1653008100000|2022-05-20 00:55:00|72.4|71.3|72.41|71.31|72.43|71.33|72.23|71.13|138
1653008400000|2022-05-20 01:00:00|72.4|71.3|72.07|70.97|72.43|71.33|72.04|70.94|187
1653008700000|2022-05-20 01:05:00|72.05|70.95|72.04|70.94|72.08|70.98|71.96|70.86|174
1653009000000|2022-05-20 01:10:00|72.05|70.95|72.17|71.07|72.37|71.27|72.04|70.94|190
1653009300000|2022-05-20 01:15:00|72.16|71.06|72.29|71.19|72.38|71.28|72.16|71.06|165
1653009600000|2022-05-20 01:20:00|72.3|71.2|72.56|71.46|72.63|71.53|72.29|71.19|181
1653009900000|2022-05-20 01:25:00|72.55|71.45|72.48|71.38|72.62|71.52|72.4|71.3|249
1653010200000|2022-05-20 01:30:00|72.47|71.37|72.97|71.87|73.08|71.98|72.43|71.33|266
1653010500000|2022-05-20 01:35:00|72.96|71.86|73.72|72.62|73.81|72.71|72.85|71.75|335
1653010800000|2022-05-20 01:40:00|73.71|72.61|73.53|72.43|73.74|72.64|73.49|72.39|238
1653011100000|2022-05-20 01:45:00|73.54|72.44|73.28|72.18|73.59|72.49|73.25|72.15|215
1653011400000|2022-05-20 01:50:00|73.27|72.17|73.27|72.17|73.27|72.17|73.03|71.93|236
1653011700000|2022-05-20 01:55:00|73.28|72.18|73.46|72.36|73.5|72.4|73.22|72.12|122
1653012000000|2022-05-20 02:00:00|73.47|72.37|72.89|71.79|73.49|72.39|72.89|71.79|195
1653012300000|2022-05-20 02:05:00|72.88|71.78|72.92|71.82|73.02|71.92|72.85|71.75|144
1653012600000|2022-05-20 02:10:00|72.91|71.81|72.68|71.58|72.96|71.86|72.64|71.54|235
1653012900000|2022-05-20 02:15:00|72.69|71.59|72.64|71.54|72.77|71.67|72.63|71.53|136
1653013200000|2022-05-20 02:20:00|72.63|71.53|72.52|71.42|72.65|71.55|72.41|71.31|121
1653013500000|2022-05-20 02:25:00|72.51|71.41|72.61|71.51|72.62|71.52|72.46|71.36|130
1653013800000|2022-05-20 02:30:00|72.62|71.52|72.64|71.54|72.69|71.59|72.5|71.4|129
1653014100000|2022-05-20 02:35:00|72.63|71.53|72.87|71.77|72.94|71.84|72.62|71.52|128
1653014400000|2022-05-20 02:40:00|72.88|71.78|72.9|71.8|73|71.9|72.72|71.62|147
1653014700000|2022-05-20 02:45:00|72.89|71.79|72.84|71.74|72.95|71.85|72.78|71.68|168
1653015000000|2022-05-20 02:50:00|72.83|71.73|72.84|71.74|72.89|71.79|72.81|71.71|127
1653015300000|2022-05-20 02:55:00|72.83|71.73|72.77|71.67|72.84|71.74|72.69|71.59|110
1653015600000|2022-05-20 03:00:00|72.76|71.66|72.71|71.61|72.95|71.85|72.7|71.6|159
1653015900000|2022-05-20 03:05:00|72.72|71.62|72.51|71.41|72.72|71.62|72.36|71.26|165
1653016200000|2022-05-20 03:10:00|72.52|71.42|72.33|71.23|72.59|71.49|72.24|71.14|174
1653016500000|2022-05-20 03:15:00|72.32|71.22|72.14|71.04|72.38|71.28|72.11|71.01|143
1653016800000|2022-05-20 03:20:00|72.13|71.03|72.08|70.98|72.19|71.09|72.04|70.94|128
1653017100000|2022-05-20 03:25:00|72.09|70.99|72.14|71.04|72.23|71.13|72.06|70.96|164
1653017400000|2022-05-20 03:30:00|72.12|71.02|71.94|70.84|72.17|71.07|71.92|70.82|119
1653017700000|2022-05-20 03:35:00|71.93|70.83|70.93|69.83|71.99|70.89|70.51|69.41|237
1653018000000|2022-05-20 03:40:00|70.95|69.85|69.88|68.78|71.26|70.16|69.42|68.32|417
1653018300000|2022-05-20 03:45:00|69.89|68.79|69.99|68.89|70.07|68.97|69.51|68.41|296
1653018600000|2022-05-20 03:50:00|69.98|68.88|69.47|68.37|70.37|69.27|69.41|68.31|307
1653018900000|2022-05-20 03:55:00|69.46|68.36|69.75|68.65|69.76|68.66|69.42|68.32|213
1653019200000|2022-05-20 04:00:00|69.74|68.64|70.54|69.44|70.6|69.5|69.7|68.6|290
1653019500000|2022-05-20 04:05:00|70.55|69.45|70.83|69.73|70.84|69.74|70.53|69.43|222
1653019800000|2022-05-20 04:10:00|70.82|69.72|70.22|69.12|70.82|69.72|70.2|69.1|189
1653020100000|2022-05-20 04:15:00|70.23|69.13|70.22|69.12|70.52|69.42|70.18|69.08|170
1653020400000|2022-05-20 04:20:00|70.23|69.13|69.79|68.69|70.23|69.13|69.73|68.63|180
1653020700000|2022-05-20 04:25:00|69.81|68.71|70.26|69.16|70.27|69.17|69.8|68.7|214
1653021000000|2022-05-20 04:30:00|70.27|69.17|70.18|69.08|70.27|69.17|70.11|69.01|157
1653021300000|2022-05-20 04:35:00|70.19|69.09|70.2|69.1|70.26|69.16|70.12|69.02|101
1653021600000|2022-05-20 04:40:00|70.19|69.09|70.12|69.02|70.37|69.27|69.97|68.87|175
1653021900000|2022-05-20 04:45:00|70.11|69.01|70.06|68.96|70.12|69.02|69.66|68.56|212
1653022200000|2022-05-20 04:50:00|70.05|68.95|70.12|69.02|70.16|69.06|69.96|68.86|129
1653022500000|2022-05-20 04:55:00|70.13|69.03|70.32|69.22|70.33|69.23|70.03|68.93|106
1653022800000|2022-05-20 05:00:00|70.31|69.21|69.79|68.69|70.32|69.22|69.78|68.68|133
1653023100000|2022-05-20 05:05:00|69.8|68.7|70.1|69|70.26|69.16|69.79|68.69|177
1653023400000|2022-05-20 05:10:00|70.09|68.99|70|68.9|70.16|69.06|69.98|68.88|166
1653023700000|2022-05-20 05:15:00|70.01|68.91|70.13|69.03|70.13|69.03|70|68.9|182
1653024000000|2022-05-20 05:20:00|70.12|69.02|70.24|69.14|70.37|69.27|70.1|69|151
1653024300000|2022-05-20 05:25:00|70.23|69.13|70.78|69.68|70.82|69.72|70.23|69.13|208
1653024600000|2022-05-20 05:30:00|70.79|69.69|70.52|69.42|70.79|69.69|70.42|69.32|214
1653024900000|2022-05-20 05:35:00|70.51|69.41|70.57|69.47|70.6|69.5|70.41|69.31|191
1653025200000|2022-05-20 05:40:00|70.54|69.44|70.98|69.88|71.06|69.96|70.54|69.44|216
1653025500000|2022-05-20 05:45:00|70.97|69.87|70.69|69.59|70.98|69.88|70.65|69.55|247
1653025800000|2022-05-20 05:50:00|70.68|69.58|70.86|69.76|70.88|69.78|70.62|69.52|162
1653026100000|2022-05-20 05:55:00|70.85|69.75|70.95|69.85|71.06|69.96|70.81|69.71|179
1653026400000|2022-05-20 06:00:00|70.94|69.84|71.04|69.94|71.08|69.98|70.84|69.74|171
1653026700000|2022-05-20 06:05:00|71.03|69.93|70.72|69.62|71.04|69.94|70.7|69.6|161
1653027000000|2022-05-20 06:10:00|70.73|69.63|70.6|69.5|70.82|69.72|70.47|69.37|207
1653027300000|2022-05-20 06:15:00|70.58|69.48|70.28|69.18|70.58|69.48|70.14|69.04|188
1653027600000|2022-05-20 06:20:00|70.27|69.17|70.31|69.21|70.39|69.29|70.15|69.05|161
1653027900000|2022-05-20 06:25:00|70.3|69.2|69.93|68.83|70.3|69.2|69.75|68.65|238
1653028200000|2022-05-20 06:30:00|69.92|68.82|69.59|68.49|69.92|68.82|69.5|68.4|328
1653028500000|2022-05-20 06:35:00|69.61|68.51|69.6|68.5|69.71|68.61|69.38|68.28|280
1653028800000|2022-05-20 06:40:00|69.59|68.49|69.72|68.62|69.88|68.78|69.59|68.49|218
1653029100000|2022-05-20 06:45:00|69.71|68.61|69.62|68.52|69.76|68.66|69.49|68.39|239
1653029400000|2022-05-20 06:50:00|69.63|68.53|69.93|68.83|69.96|68.86|69.63|68.53|188
1653029700000|2022-05-20 06:55:00|69.94|68.84|70.16|69.06|70.22|69.12|69.93|68.83|166
1653030000000|2022-05-20 07:00:00|70.15|69.05|69.81|68.71|70.17|69.07|69.75|68.65|258
1653030300000|2022-05-20 07:05:00|69.82|68.72|70.21|69.11|70.26|69.16|69.8|68.7|275
1653030600000|2022-05-20 07:10:00|70.22|69.12|70.51|69.41|70.54|69.44|70.22|69.12|173
1653030900000|2022-05-20 07:15:00|70.5|69.4|70.3|69.2|70.61|69.51|70.25|69.15|196
1653031200000|2022-05-20 07:20:00|70.31|69.21|70.5|69.4|70.5|69.4|70.23|69.13|240
1653031500000|2022-05-20 07:25:00|70.49|69.39|70.43|69.33|70.58|69.48|70.37|69.27|205
1653031800000|2022-05-20 07:30:00|70.44|69.34|70.51|69.41|70.57|69.47|70.37|69.27|195
1653032100000|2022-05-20 07:35:00|70.52|69.42|70.55|69.45|70.67|69.57|70.51|69.41|147
1653032400000|2022-05-20 07:40:00|70.54|69.44|70.52|69.42|70.61|69.51|70.46|69.36|150
1653032700000|2022-05-20 07:45:00|70.51|69.41|70.72|69.62|70.72|69.62|70.45|69.35|160
1653033000000|2022-05-20 07:50:00|70.7|69.6|70.85|69.75|70.86|69.76|70.67|69.57|126
1653033300000|2022-05-20 07:55:00|70.84|69.74|70.56|69.46|70.85|69.75|70.56|69.46|184
1653033600000|2022-05-20 08:00:00|70.55|69.45|70.19|69.09|70.69|69.59|70.19|69.09|237
1653033900000|2022-05-20 08:05:00|70.2|69.1|70.3|69.2|70.32|69.22|70.19|69.09|140
1653034200000|2022-05-20 08:10:00|70.29|69.19|70.56|69.46|70.67|69.57|70.29|69.19|174
1653034500000|2022-05-20 08:15:00|70.55|69.45|70.49|69.39|70.56|69.46|70.43|69.33|140
1653034800000|2022-05-20 08:20:00|70.48|69.38|70.56|69.46|70.59|69.49|70.46|69.36|98
1653035100000|2022-05-20 08:25:00|70.55|69.45|70.74|69.64|70.75|69.65|70.54|69.44|199
1653035400000|2022-05-20 08:30:00|70.73|69.63|70.86|69.76|70.93|69.83|70.58|69.48|246
1653035700000|2022-05-20 08:35:00|70.85|69.75|70.84|69.74|70.99|69.89|70.78|69.68|217
1653036000000|2022-05-20 08:40:00|70.83|69.73|70.79|69.69|70.92|69.82|70.78|69.68|133
1653036300000|2022-05-20 08:45:00|70.78|69.68|70.48|69.38|70.79|69.69|70.48|69.38|179
1653036600000|2022-05-20 08:50:00|70.47|69.37|70.32|69.22|70.5|69.4|70.27|69.17|135
1653036900000|2022-05-20 08:55:00|70.33|69.23|70.42|69.32|70.45|69.35|70.31|69.21|115
1653037200000|2022-05-20 09:00:00|70.43|69.33|70.3|69.2|70.45|69.35|70.05|68.95|181
1653037500000|2022-05-20 09:05:00|70.29|69.19|70.27|69.17|70.33|69.23|70.15|69.05|157
1653037800000|2022-05-20 09:10:00|70.28|69.18|70.27|69.17|70.33|69.23|70.11|69.01|172
1653038100000|2022-05-20 09:15:00|70.28|69.18|70.53|69.43|70.56|69.46|70.28|69.18|172
1653038400000|2022-05-20 09:20:00|70.52|69.42|70.48|69.38|70.65|69.55|70.41|69.31|204
1653038700000|2022-05-20 09:25:00|70.49|69.39|70.44|69.34|70.52|69.42|70.34|69.24|148
1653039000000|2022-05-20 09:30:00|70.42|69.32|70.6|69.5|70.63|69.53|70.36|69.26|145
1653039300000|2022-05-20 09:35:00|70.59|69.49|70.82|69.72|70.88|69.78|70.59|69.49|172
1653039600000|2022-05-20 09:40:00|70.81|69.71|71.09|69.99|71.11|70.01|70.81|69.71|219
1653039900000|2022-05-20 09:45:00|71.1|70|70.88|69.78|71.1|70|70.86|69.76|171
1653040200000|2022-05-20 09:50:00|70.89|69.79|70.96|69.86|71.05|69.95|70.88|69.78|141
1653040500000|2022-05-20 09:55:00|70.97|69.87|71.02|69.92|71.26|70.16|70.96|69.86|206
1653040800000|2022-05-20 10:00:00|71.01|69.91|70.98|69.88|71.18|70.08|70.86|69.76|163
1653041100000|2022-05-20 10:05:00|70.96|69.86|71.21|70.11|71.24|70.14|70.96|69.86|189
1653041400000|2022-05-20 10:10:00|71.2|70.1|71.2|70.1|71.26|70.16|71.15|70.05|128
1653041700000|2022-05-20 10:15:00|71.19|70.09|71.36|70.26|71.41|70.31|71.17|70.07|149
1653042000000|2022-05-20 10:20:00|71.37|70.27|71.23|70.13|71.45|70.35|71.17|70.07|175
1653042300000|2022-05-20 10:25:00|71.22|70.12|70.78|69.68|71.22|70.12|70.78|69.68|191
1653042600000|2022-05-20 10:30:00|70.79|69.69|70.81|69.71|70.9|69.8|70.79|69.69|146
1653042900000|2022-05-20 10:35:00|70.82|69.72|71.01|69.91|71.08|69.98|70.81|69.71|126
1653043200000|2022-05-20 10:40:00|71.02|69.92|71.05|69.95|71.13|70.03|71|69.9|106
1653043500000|2022-05-20 10:45:00|71.06|69.96|71.16|70.06|71.18|70.08|70.93|69.83|128
1653043800000|2022-05-20 10:50:00|71.15|70.05|71.21|70.11|71.25|70.15|71.11|70.01|114
1653044100000|2022-05-20 10:55:00|71.2|70.1|71.43|70.33|71.44|70.34|71.16|70.06|131
1653044400000|2022-05-20 11:00:00|71.42|70.32|71.68|70.58|71.72|70.62|71.31|70.21|197
1653044700000|2022-05-20 11:05:00|71.67|70.57|71.32|70.22|71.74|70.64|71.3|70.2|205
1653045000000|2022-05-20 11:10:00|71.33|70.23|71.28|70.18|71.45|70.35|71.17|70.07|255
1653045300000|2022-05-20 11:15:00|71.33|70.23|71.14|70.04|71.39|70.29|71.04|69.94|161
1653045600000|2022-05-20 11:20:00|71.15|70.05|70.77|69.67|71.17|70.07|70.76|69.66|159
1653045900000|2022-05-20 11:25:00|70.79|69.69|70.9|69.8|70.9|69.8|70.63|69.53|209
1653046200000|2022-05-20 11:30:00|70.89|69.79|71.2|70.1|71.22|70.12|70.84|69.74|126
1653046500000|2022-05-20 11:35:00|71.21|70.11|71.14|70.04|71.34|70.24|71.08|69.98|164
1653046800000|2022-05-20 11:40:00|71.13|70.03|71.24|70.14|71.36|70.26|71.13|70.03|182
1653047100000|2022-05-20 11:45:00|71.25|70.15|71.46|70.36|71.49|70.39|71.22|70.12|215
1653047400000|2022-05-20 11:50:00|71.47|70.37|71.54|70.44|71.72|70.62|71.45|70.35|229
1653047700000|2022-05-20 11:55:00|71.53|70.43|71.69|70.59|71.89|70.79|71.47|70.37|298
1653048000000|2022-05-20 12:00:00|71.7|70.6|71.33|70.23|71.72|70.62|71.33|70.23|213
1653048300000|2022-05-20 12:05:00|71.34|70.24|71.23|70.13|71.36|70.26|71.16|70.06|163
1653048600000|2022-05-20 12:10:00|71.22|70.12|71.22|70.12|71.33|70.23|71.15|70.05|185
1653048900000|2022-05-20 12:15:00|71.21|70.11|71.33|70.23|71.48|70.38|71.19|70.09|228
1653049200000|2022-05-20 12:20:00|71.32|70.22|71.31|70.21|71.44|70.34|71.27|70.17|163
1653049500000|2022-05-20 12:25:00|71.32|70.22|71.3|70.2|71.38|70.28|71.23|70.13|157
1653049800000|2022-05-20 12:30:00|71.29|70.19|71.01|69.91|71.29|70.19|71.01|69.91|128
1653050100000|2022-05-20 12:35:00|71.02|69.92|71.23|70.13|71.24|70.14|70.94|69.84|163
1653050400000|2022-05-20 12:40:00|71.22|70.12|70.97|69.87|71.23|70.13|70.9|69.8|158
1653050700000|2022-05-20 12:45:00|70.98|69.88|70.25|69.15|71.04|69.94|69.95|68.85|273
1653051000000|2022-05-20 12:50:00|70.24|69.14|70.32|69.22|70.42|69.32|70.1|69|331
1653051300000|2022-05-20 12:55:00|70.31|69.21|70.54|69.44|70.55|69.45|70.25|69.15|289
1653051600000|2022-05-20 13:00:00|70.53|69.43|70.24|69.14|70.56|69.46|70.2|69.1|260
1653051900000|2022-05-20 13:05:00|70.23|69.13|70.35|69.25|70.4|69.3|70.14|69.04|217
1653052200000|2022-05-20 13:10:00|70.36|69.26|70.77|69.67|70.8|69.7|70.29|69.19|249
1653052500000|2022-05-20 13:15:00|70.78|69.68|70.66|69.56|70.84|69.74|70.55|69.45|178
1653052800000|2022-05-20 13:20:00|70.65|69.55|71.27|70.17|71.27|70.17|70.64|69.54|254
1653053100000|2022-05-20 13:25:00|71.3|70.2|70.9|69.8|71.45|70.35|70.9|69.8|386
1653053400000|2022-05-20 13:30:00|70.89|69.79|70.77|69.67|71.34|70.24|70.69|69.59|607
1653053700000|2022-05-20 13:35:00|70.78|69.68|70.59|69.49|70.81|69.71|70.23|69.13|438
1653054000000|2022-05-20 13:40:00|70.58|69.48|71.09|69.99|71.09|69.99|70.49|69.39|445
1653054300000|2022-05-20 13:45:00|71.08|69.98|70.78|69.68|71.08|69.98|70.73|69.63|377
1653054600000|2022-05-20 13:50:00|70.79|69.69|71.07|69.97|71.1|70|70.77|69.67|336
1653054900000|2022-05-20 13:55:00|71.08|69.98|71.08|69.98|71.09|69.99|70.95|69.85|271
1653055200000|2022-05-20 14:00:00|71.07|69.97|70.86|69.76|71.08|69.98|70.81|69.71|173
1653055500000|2022-05-20 14:05:00|70.85|69.75|70.29|69.19|70.86|69.76|70.24|69.14|273
1653055800000|2022-05-20 14:10:00|70.28|69.18|70.35|69.25|70.53|69.43|70.24|69.14|247
1653056100000|2022-05-20 14:15:00|70.36|69.26|70.36|69.26|70.6|69.5|70.29|69.19|294
1653056400000|2022-05-20 14:20:00|70.35|69.25|70.09|68.99|70.36|69.26|69.79|68.69|374
1653056700000|2022-05-20 14:25:00|70.08|68.98|70|68.9|70.09|68.99|69.71|68.61|402
1653057000000|2022-05-20 14:30:00|70.01|68.91|70.13|69.03|70.22|69.12|69.75|68.65|378
1653057300000|2022-05-20 14:35:00|70.14|69.04|69.49|68.39|70.14|69.04|69.36|68.26|383
1653057600000|2022-05-20 14:40:00|69.48|68.38|69.35|68.25|69.64|68.54|69.12|68.02|452
1653057900000|2022-05-20 14:45:00|69.36|68.26|69.03|67.93|69.51|68.41|69.01|67.91|493
1653058200000|2022-05-20 14:50:00|69.04|67.94|68.76|67.66|69.25|68.15|68.68|67.58|500
1653058500000|2022-05-20 14:55:00|68.77|67.67|68.78|67.68|69.05|67.95|68.66|67.56|404
1653058800000|2022-05-20 15:00:00|68.77|67.67|68.28|67.18|68.77|67.67|68.11|67.01|478
1653059100000|2022-05-20 15:05:00|68.29|67.19|68.51|67.41|68.53|67.43|68.05|66.95|521
1653059400000|2022-05-20 15:10:00|68.5|67.4|68.51|67.41|68.56|67.46|68.33|67.23|401
1653059700000|2022-05-20 15:15:00|68.5|67.4|68.1|67|68.5|67.4|68.05|66.95|375
1653060000000|2022-05-20 15:20:00|68.09|66.99|68.45|67.35|68.45|67.35|68.05|66.95|335
1653060300000|2022-05-20 15:25:00|68.46|67.36|68.58|67.48|68.77|67.67|68.4|67.3|333
1653060600000|2022-05-20 15:30:00|68.57|67.47|68.44|67.34|68.78|67.68|68.39|67.29|299
1653060900000|2022-05-20 15:35:00|68.45|67.35|68.3|67.2|68.57|67.47|68.28|67.18|270
1653061200000|2022-05-20 15:40:00|68.29|67.19|68.34|67.24|68.6|67.5|68.26|67.16|309
1653061500000|2022-05-20 15:45:00|68.33|67.23|68.32|67.22|68.5|67.4|68.18|67.08|359
1653061800000|2022-05-20 15:50:00|68.31|67.21|68.37|67.27|68.52|67.42|68.17|67.07|402
1653062100000|2022-05-20 15:55:00|68.38|67.28|68.37|67.27|68.43|67.33|68.19|67.09|289
1653062400000|2022-05-20 16:00:00|68.36|67.26|67.99|66.89|68.36|67.26|67.95|66.85|365
1653062700000|2022-05-20 16:05:00|67.95|66.85|67.48|66.38|68.01|66.91|67.45|66.35|385
1653063000000|2022-05-20 16:10:00|67.47|66.37|67.92|66.82|67.96|66.86|67.24|66.14|466
1653063300000|2022-05-20 16:15:00|67.91|66.81|67.57|66.47|67.94|66.84|67.46|66.36|390
1653063600000|2022-05-20 16:20:00|67.58|66.48|67.72|66.62|67.81|66.71|67.58|66.48|360
1653063900000|2022-05-20 16:25:00|67.73|66.63|67.65|66.55|67.73|66.63|67.47|66.37|300
1653064200000|2022-05-20 16:30:00|67.64|66.54|67.62|66.52|67.88|66.78|67.55|66.45|267
1653064500000|2022-05-20 16:35:00|67.61|66.51|67.5|66.4|67.66|66.56|67.49|66.39|266
1653064800000|2022-05-20 16:40:00|67.49|66.39|67.48|66.38|67.52|66.42|67.33|66.23|341
1653065100000|2022-05-20 16:45:00|67.47|66.37|67.93|66.83|67.97|66.87|67.37|66.27|417
1653065400000|2022-05-20 16:50:00|67.94|66.84|67.83|66.73|68.05|66.95|67.78|66.68|346
1653065700000|2022-05-20 16:55:00|67.84|66.74|67.84|66.74|67.9|66.8|67.66|66.56|354
1653066000000|2022-05-20 17:00:00|67.83|66.73|67.67|66.57|67.83|66.73|67.48|66.38|342
1653066300000|2022-05-20 17:05:00|67.66|66.56|67.58|66.48|67.72|66.62|67.49|66.39|323
1653066600000|2022-05-20 17:10:00|67.57|66.47|67.88|66.78|67.89|66.79|67.57|66.47|307
1653066900000|2022-05-20 17:15:00|67.87|66.77|67.97|66.87|68|66.9|67.84|66.74|265
1653067200000|2022-05-20 17:20:00|67.96|66.86|67.81|66.71|67.99|66.89|67.74|66.64|231
1653067500000|2022-05-20 17:25:00|67.8|66.7|67.7|66.6|67.8|66.7|67.58|66.48|281
1653067800000|2022-05-20 17:30:00|67.69|66.59|67.94|66.84|67.99|66.89|67.61|66.51|332
1653068100000|2022-05-20 17:35:00|67.95|66.85|68.08|66.98|68.11|67.01|67.9|66.8|276
1653068400000|2022-05-20 17:40:00|68.07|66.97|68.15|67.05|68.15|67.05|67.98|66.88|177
1653068700000|2022-05-20 17:45:00|68.14|67.04|68.25|67.15|68.3|67.2|68.04|66.94|246
1653069000000|2022-05-20 17:50:00|68.26|67.16|68.37|67.27|68.39|67.29|68.01|66.91|305
1653069300000|2022-05-20 17:55:00|68.38|67.28|68.4|67.3|68.45|67.35|68.32|67.22|268
1653069600000|2022-05-20 18:00:00|68.39|67.29|68.13|67.03|68.4|67.3|68.07|66.97|327
1653069900000|2022-05-20 18:05:00|68.14|67.04|68.15|67.05|68.16|67.06|67.86|66.76|273
1653070200000|2022-05-20 18:10:00|68.16|67.06|68.03|66.93|68.18|67.08|67.91|66.81|272
1653070500000|2022-05-20 18:15:00|68.01|66.91|68.08|66.98|68.19|67.09|67.98|66.88|223
1653070800000|2022-05-20 18:20:00|68.09|66.99|67.92|66.82|68.11|67.01|67.89|66.79|270
1653071100000|2022-05-20 18:25:00|67.93|66.83|67.99|66.89|68.06|66.96|67.89|66.79|226
1653071400000|2022-05-20 18:30:00|67.98|66.88|67.84|66.74|68.09|66.99|67.73|66.63|263
1653071700000|2022-05-20 18:35:00|67.83|66.73|67.95|66.85|68.02|66.92|67.82|66.72|246
1653072000000|2022-05-20 18:40:00|67.92|66.82|68.3|67.2|68.3|67.2|67.91|66.81|233
1653072300000|2022-05-20 18:45:00|68.29|67.19|68.38|67.28|68.41|67.31|68.2|67.1|231
1653072600000|2022-05-20 18:50:00|68.37|67.27|68.54|67.44|68.54|67.44|68.3|67.2|239
1653072900000|2022-05-20 18:55:00|68.53|67.43|68.33|67.23|68.54|67.44|68.28|67.18|213
1653073200000|2022-05-20 19:00:00|68.32|67.22|68.35|67.25|68.47|67.37|68.22|67.12|233
1653073500000|2022-05-20 19:05:00|68.36|67.26|68.53|67.43|68.55|67.45|68.28|67.18|254
1653073800000|2022-05-20 19:10:00|68.52|67.42|68.6|67.5|68.65|67.55|68.49|67.39|165
1653074100000|2022-05-20 19:15:00|68.61|67.51|68.43|67.33|68.63|67.53|68.34|67.24|220
1653074400000|2022-05-20 19:20:00|68.44|67.34|68.4|67.3|68.46|67.36|68.29|67.19|204
1653074700000|2022-05-20 19:25:00|68.41|67.31|68.57|67.47|68.62|67.52|68.37|67.27|192
1653075000000|2022-05-20 19:30:00|68.58|67.48|68.59|67.49|68.63|67.53|68.45|67.35|169
1653075300000|2022-05-20 19:35:00|68.6|67.5|68.66|67.56|68.68|67.58|68.5|67.4|226
1653075600000|2022-05-20 19:40:00|68.67|67.57|69.1|68|69.22|68.12|68.66|67.56|398
1653075900000|2022-05-20 19:45:00|69.11|68.01|69.07|67.97|69.13|68.03|68.89|67.79|295
1653076200000|2022-05-20 19:50:00|69.08|67.98|69.19|68.09|69.22|68.12|69.02|67.92|319
1653076500000|2022-05-20 19:55:00|69.2|68.1|69.45|68.35|69.5|68.4|69.14|68.04|231
1653076800000|2022-05-20 20:00:00|69.47|68.37|69.26|68.16|69.5|68.4|69.21|68.11|240
1653077100000|2022-05-20 20:05:00|69.27|68.17|69.36|68.26|69.48|68.38|69.23|68.13|201
1653077400000|2022-05-20 20:10:00|69.35|68.25|69.44|68.34|69.46|68.36|69.3|68.2|144
1653077700000|2022-05-20 20:15:00|69.45|68.35|69.69|68.59|69.71|68.61|69.4|68.3|152
1653078000000|2022-05-20 20:20:00|69.71|68.61|69.57|68.47|69.71|68.61|69.51|68.41|188
1653078300000|2022-05-20 20:25:00|69.59|68.49|69.6|68.5|69.63|68.53|69.47|68.37|121
1653078600000|2022-05-20 20:30:00|69.59|68.49|69.3|68.2|69.6|68.5|69.27|68.17|155
1653078900000|2022-05-20 20:35:00|69.29|68.19|69.13|68.03|69.3|68.2|68.91|67.81|223
1653079200000|2022-05-20 20:40:00|69.11|68.01|69.1|68|69.2|68.1|69.09|67.99|160
1653079500000|2022-05-20 20:45:00|69.11|68.01|68.9|67.8|69.11|68.01|68.82|67.72|184
1653079800000|2022-05-20 20:50:00|68.91|67.81|68.99|67.89|69.03|67.93|68.84|67.74|153
1653080100000|2022-05-20 20:55:00|69|67.9|69|67.9|69.1|68|68.97|67.87|140
1653116400000|2022-05-21 07:00:00|69.74|68.64|69.7|68.6|69.88|68.78|69.69|68.59|136
1653116700000|2022-05-21 07:05:00|69.69|68.59|69.7|68.6|69.79|68.69|69.69|68.59|137
1653117000000|2022-05-21 07:10:00|69.69|68.59|69.61|68.51|69.71|68.61|69.61|68.51|111
1653117300000|2022-05-21 07:15:00|69.62|68.52|69.66|68.56|69.7|68.6|69.6|68.5|82
1653117600000|2022-05-21 07:20:00|69.67|68.57|70.01|68.91|70.02|68.92|69.67|68.57|132
1653117900000|2022-05-21 07:25:00|70.02|68.92|69.91|68.81|70.16|69.06|69.84|68.74|206
1653118200000|2022-05-21 07:30:00|69.92|68.82|69.92|68.82|70.08|68.98|69.87|68.77|129
1653118500000|2022-05-21 07:35:00|69.91|68.81|70.17|69.07|70.25|69.15|69.91|68.81|182
1653118800000|2022-05-21 07:40:00|70.18|69.08|70.27|69.17|70.29|69.19|70.08|68.98|157
1653119100000|2022-05-21 07:45:00|70.28|69.18|70.18|69.08|70.32|69.22|70.13|69.03|184
1653119400000|2022-05-21 07:50:00|70.19|69.09|70.11|69.01|70.2|69.1|70.09|68.99|88
1653119700000|2022-05-21 07:55:00|70.1|69|70.16|69.06|70.21|69.11|70.1|69|103
1653120000000|2022-05-21 08:00:00|70.17|69.07|70.27|69.17|70.29|69.19|70.1|69|86
1653120300000|2022-05-21 08:05:00|70.26|69.16|70.21|69.11|70.33|69.23|70.19|69.09|97
1653120600000|2022-05-21 08:10:00|70.2|69.1|70.28|69.18|70.43|69.33|70.18|69.08|109
1653120900000|2022-05-21 08:15:00|70.27|69.17|70.1|69|70.28|69.18|70.09|68.99|135
1653121200000|2022-05-21 08:20:00|70.11|69.01|70.18|69.08|70.23|69.13|70.06|68.96|161
1653121500000|2022-05-21 08:25:00|70.17|69.07|70.2|69.1|70.31|69.21|70.17|69.07|111
1653121800000|2022-05-21 08:30:00|70.19|69.09|70.21|69.11|70.26|69.16|70.17|69.07|97
1653122100000|2022-05-21 08:35:00|70.2|69.1|70.33|69.23|70.39|69.29|70.19|69.09|120
1653122400000|2022-05-21 08:40:00|70.34|69.24|70.29|69.19|70.34|69.24|70.27|69.17|99
1653122700000|2022-05-21 08:45:00|70.28|69.18|70.16|69.06|70.28|69.18|70.14|69.04|116
1653123000000|2022-05-21 08:50:00|70.17|69.07|70.25|69.15|70.25|69.15|70.16|69.06|131
1653123300000|2022-05-21 08:55:00|70.29|69.19|70.39|69.29|70.42|69.32|70.29|69.19|84
1653123600000|2022-05-21 09:00:00|70.4|69.3|70.23|69.13|70.41|69.31|70.14|69.04|137
1653123900000|2022-05-21 09:05:00|70.22|69.12|70.07|68.97|70.24|69.14|70.06|68.96|89
1653124200000|2022-05-21 09:10:00|70.08|68.98|70.11|69.01|70.12|69.02|70.03|68.93|89
1653124500000|2022-05-21 09:15:00|70.1|69|70.05|68.95|70.12|69.02|70.05|68.95|57
1653124800000|2022-05-21 09:20:00|70.06|68.96|70.11|69.01|70.12|69.02|70.03|68.93|97
1653125100000|2022-05-21 09:25:00|70.1|69|69.88|68.78|70.11|69.01|69.87|68.77|111
1653125400000|2022-05-21 09:30:00|69.87|68.77|69.99|68.89|70.02|68.92|69.81|68.71|100
1653125700000|2022-05-21 09:35:00|70|68.9|70.04|68.94|70.07|68.97|69.98|68.88|111
1653126000000|2022-05-21 09:40:00|70.05|68.95|70.06|68.96|70.08|68.98|70.03|68.93|57
1653126300000|2022-05-21 09:45:00|70.07|68.97|70.09|68.99|70.16|69.06|70.06|68.96|108
1653126600000|2022-05-21 09:50:00|70.1|69|70.22|69.12|70.25|69.15|70.08|68.98|91
1653126900000|2022-05-21 09:55:00|70.23|69.13|70.22|69.12|70.23|69.13|70.17|69.07|73
1653127200000|2022-05-21 10:00:00|70.23|69.13|70.37|69.27|70.44|69.34|70.22|69.12|112
1653127500000|2022-05-21 10:05:00|70.38|69.28|70.23|69.13|70.41|69.31|70.16|69.06|118
1653127800000|2022-05-21 10:10:00|70.22|69.12|70.28|69.18|70.3|69.2|70.21|69.11|83
1653128100000|2022-05-21 10:15:00|70.27|69.17|70.22|69.12|70.32|69.22|70.18|69.08|83
1653128400000|2022-05-21 10:20:00|70.21|69.11|70.1|69|70.23|69.13|70.05|68.95|87
1653128700000|2022-05-21 10:25:00|70.08|68.98|69.85|68.75|70.14|69.04|69.84|68.74|108
1653129000000|2022-05-21 10:30:00|69.86|68.76|70|68.9|70.07|68.97|69.86|68.76|115
1653129300000|2022-05-21 10:35:00|70.01|68.91|70.08|68.98|70.13|69.03|69.98|68.88|118
1653129600000|2022-05-21 10:40:00|70.09|68.99|70.03|68.93|70.1|69|70.01|68.91|72
1653129900000|2022-05-21 10:45:00|70.04|68.94|70.1|69|70.18|69.08|70.02|68.92|117
1653130200000|2022-05-21 10:50:00|70.11|69.01|70.09|68.99|70.17|69.07|69.97|68.87|134
1653130500000|2022-05-21 10:55:00|70.1|69|70.06|68.96|70.1|69|70.03|68.93|102
1653130800000|2022-05-21 11:00:00|70.07|68.97|69.97|68.87|70.11|69.01|69.93|68.83|153
1653131100000|2022-05-21 11:05:00|69.98|68.88|69.98|68.88|70.06|68.96|69.98|68.88|151
1653131400000|2022-05-21 11:10:00|69.99|68.89|69.93|68.83|70.03|68.93|69.9|68.8|86
1653131700000|2022-05-21 11:15:00|69.92|68.82|69.88|68.78|69.94|68.84|69.88|68.78|52
1653132000000|2022-05-21 11:20:00|69.87|68.77|69.88|68.78|69.96|68.86|69.77|68.67|113
1653132300000|2022-05-21 11:25:00|69.86|68.76|69.72|68.62|69.86|68.76|69.7|68.6|169
1653132600000|2022-05-21 11:30:00|69.73|68.63|69.57|68.47|69.73|68.63|69.56|68.46|231
1653132900000|2022-05-21 11:35:00|69.58|68.48|69.44|68.34|69.61|68.51|69.39|68.29|174
1653133200000|2022-05-21 11:40:00|69.43|68.33|69.42|68.32|69.45|68.35|69.29|68.19|176
1653133500000|2022-05-21 11:45:00|69.43|68.33|69.58|68.48|69.69|68.59|69.42|68.32|193
1653133800000|2022-05-21 11:50:00|69.57|68.47|69.63|68.53|69.76|68.66|69.56|68.46|158
1653134100000|2022-05-21 11:55:00|69.62|68.52|69.6|68.5|69.62|68.52|69.48|68.38|129
1653134400000|2022-05-21 12:00:00|69.59|68.49|69.62|68.52|69.66|68.56|69.52|68.42|122
1653134700000|2022-05-21 12:05:00|69.63|68.53|69.69|68.59|69.74|68.64|69.6|68.5|94
1653135000000|2022-05-21 12:10:00|69.7|68.6|69.81|68.71|69.84|68.74|69.63|68.53|121
1653135300000|2022-05-21 12:15:00|69.82|68.72|69.62|68.52|69.89|68.79|69.57|68.47|162
1653135600000|2022-05-21 12:20:00|69.59|68.49|69.56|68.46|69.72|68.62|69.56|68.46|126
1653135900000|2022-05-21 12:25:00|69.57|68.47|69.57|68.47|69.61|68.51|69.54|68.44|94
1653136200000|2022-05-21 12:30:00|69.58|68.48|69.56|68.46|69.74|68.64|69.56|68.46|117
1653136500000|2022-05-21 12:35:00|69.57|68.47|69.58|68.48|69.59|68.49|69.4|68.3|118
1653136800000|2022-05-21 12:40:00|69.57|68.47|69.72|68.62|69.8|68.7|69.57|68.47|141
1653137100000|2022-05-21 12:45:00|69.73|68.63|69.78|68.68|69.9|68.8|69.72|68.62|168
1653137400000|2022-05-21 12:50:00|69.79|68.69|69.6|68.5|69.79|68.69|69.56|68.46|114
1653137700000|2022-05-21 12:55:00|69.61|68.51|69.81|68.71|69.81|68.71|69.61|68.51|90
1653138000000|2022-05-21 13:00:00|69.82|68.72|69.71|68.61|69.89|68.79|69.71|68.61|84
1653138300000|2022-05-21 13:05:00|69.72|68.62|69.71|68.61|69.81|68.71|69.7|68.6|72
1653138600000|2022-05-21 13:10:00|69.72|68.62|69.92|68.82|69.98|68.88|69.7|68.6|135
1653138900000|2022-05-21 13:15:00|69.9|68.8|69.8|68.7|69.91|68.81|69.77|68.67|131
1653139200000|2022-05-21 13:20:00|69.79|68.69|69.93|68.83|69.95|68.85|69.78|68.68|113
1653139500000|2022-05-21 13:25:00|69.94|68.84|69.92|68.82|69.94|68.84|69.89|68.79|79
1653139800000|2022-05-21 13:30:00|69.93|68.83|69.98|68.88|69.99|68.89|69.91|68.81|104
1653140100000|2022-05-21 13:35:00|69.99|68.89|70.09|68.99|70.14|69.04|69.95|68.85|133
1653140400000|2022-05-21 13:40:00|70.1|69|70|68.9|70.1|69|69.95|68.85|141
1653140700000|2022-05-21 13:45:00|69.99|68.89|70|68.9|70.01|68.91|69.95|68.85|86
1653141000000|2022-05-21 13:50:00|69.99|68.89|69.97|68.87|70.11|69.01|69.95|68.85|144
1653141300000|2022-05-21 13:55:00|69.98|68.88|69.77|68.67|69.99|68.89|69.76|68.66|100
1653141600000|2022-05-21 14:00:00|69.78|68.68|69.82|68.72|69.89|68.79|69.75|68.65|93
1653141900000|2022-05-21 14:05:00|69.79|68.69|69.82|68.72|69.89|68.79|69.79|68.69|106
1653142200000|2022-05-21 14:10:00|69.81|68.71|69.68|68.58|69.81|68.71|69.56|68.46|115
1653142500000|2022-05-21 14:15:00|69.67|68.57|69.67|68.57|69.71|68.61|69.62|68.52|119
1653142800000|2022-05-21 14:20:00|69.66|68.56|69.63|68.53|69.71|68.61|69.61|68.51|77
1653143100000|2022-05-21 14:25:00|69.64|68.54|69.66|68.56|69.79|68.69|69.59|68.49|193
1653143400000|2022-05-21 14:30:00|69.65|68.55|69.98|68.88|69.99|68.89|69.6|68.5|122
1653143700000|2022-05-21 14:35:00|69.99|68.89|69.99|68.89|70.12|69.02|69.93|68.83|147
1653144000000|2022-05-21 14:40:00|70|68.9|70.54|69.44|70.57|69.47|70|68.9|197
1653144300000|2022-05-21 14:45:00|70.55|69.45|70.44|69.34|70.58|69.48|70.27|69.17|267
1653144600000|2022-05-21 14:50:00|70.45|69.35|70.44|69.34|70.48|69.38|70.31|69.21|274
1653144900000|2022-05-21 14:55:00|70.43|69.33|70.47|69.37|70.49|69.39|70.33|69.23|172
1653145200000|2022-05-21 15:00:00|70.46|69.36|70.56|69.46|70.62|69.52|70.34|69.24|202
1653145500000|2022-05-21 15:05:00|70.57|69.47|70.41|69.31|70.59|69.49|70.41|69.31|110
1653145800000|2022-05-21 15:10:00|70.4|69.3|70|68.9|70.41|69.31|69.97|68.87|243
1653146100000|2022-05-21 15:15:00|70.01|68.91|70.22|69.12|70.31|69.21|70.01|68.91|203
1653146400000|2022-05-21 15:20:00|70.23|69.13|70.24|69.14|70.29|69.19|70.17|69.07|162
1653146700000|2022-05-21 15:25:00|70.23|69.13|70.16|69.06|70.26|69.16|70.1|69|178
1653147000000|2022-05-21 15:30:00|70.17|69.07|70.4|69.3|70.4|69.3|70.05|68.95|182
1653147300000|2022-05-21 15:35:00|70.39|69.29|70.35|69.25|70.4|69.3|70.29|69.19|117
1653147600000|2022-05-21 15:40:00|70.34|69.24|70.35|69.25|70.38|69.28|70.33|69.23|90
1653147900000|2022-05-21 15:45:00|70.36|69.26|70.46|69.36|70.49|69.39|70.26|69.16|143
1653148200000|2022-05-21 15:50:00|70.42|69.32|70.5|69.4|70.63|69.53|70.38|69.28|282
1653148500000|2022-05-21 15:55:00|70.49|69.39|70.46|69.36|70.52|69.42|70.44|69.34|180
1653148800000|2022-05-21 16:00:00|70.47|69.37|70.71|69.61|70.73|69.63|70.41|69.31|184
1653149100000|2022-05-21 16:05:00|70.7|69.6|70.63|69.53|70.73|69.63|70.61|69.51|153
1653149400000|2022-05-21 16:10:00|70.62|69.52|70.88|69.78|71.08|69.98|70.62|69.52|233
1653149700000|2022-05-21 16:15:00|70.87|69.77|70.65|69.55|70.89|69.79|70.62|69.52|211
1653150000000|2022-05-21 16:20:00|70.66|69.56|71.05|69.95|71.09|69.99|70.66|69.56|213
1653150300000|2022-05-21 16:25:00|71.04|69.94|70.9|69.8|71.04|69.94|70.9|69.8|159
1653150600000|2022-05-21 16:30:00|70.89|69.79|70.97|69.87|71.04|69.94|70.81|69.71|175
1653150900000|2022-05-21 16:35:00|70.98|69.88|70.78|69.68|70.99|69.89|70.77|69.67|151
1653151200000|2022-05-21 16:40:00|70.77|69.67|70.66|69.56|70.77|69.67|70.65|69.55|129
1653151500000|2022-05-21 16:45:00|70.67|69.57|70.79|69.69|70.82|69.72|70.64|69.54|105
1653151800000|2022-05-21 16:50:00|70.8|69.7|70.84|69.74|70.89|69.79|70.77|69.67|66
1653152100000|2022-05-21 16:55:00|70.82|69.72|70.69|69.59|70.89|69.79|70.69|69.59|94
1653152400000|2022-05-21 17:00:00|70.68|69.58|70.61|69.51|70.79|69.69|70.61|69.51|92
1653152700000|2022-05-21 17:05:00|70.62|69.52|70.81|69.71|70.88|69.78|70.62|69.52|105
1653153000000|2022-05-21 17:10:00|70.82|69.72|70.78|69.68|70.85|69.75|70.71|69.61|129
1653153300000|2022-05-21 17:15:00|70.77|69.67|70.53|69.43|70.79|69.69|70.52|69.42|108
1653153600000|2022-05-21 17:20:00|70.52|69.42|70.47|69.37|70.58|69.48|70.4|69.3|142
1653153900000|2022-05-21 17:25:00|70.46|69.36|70.47|69.37|70.51|69.41|70.44|69.34|68
1653154200000|2022-05-21 17:30:00|70.48|69.38|70.47|69.37|70.5|69.4|70.41|69.31|68
1653154500000|2022-05-21 17:35:00|70.46|69.36|70.35|69.25|70.46|69.36|70.2|69.1|165
1653154800000|2022-05-21 17:40:00|70.36|69.26|70.37|69.27|70.42|69.32|70.35|69.25|84
1653155100000|2022-05-21 17:45:00|70.38|69.28|70.41|69.31|70.42|69.32|70.36|69.26|51
1653155400000|2022-05-21 17:50:00|70.42|69.32|70.41|69.31|70.42|69.32|70.37|69.27|64
1653155700000|2022-05-21 17:55:00|70.42|69.32|70.41|69.31|70.53|69.43|70.39|69.29|74
1653156000000|2022-05-21 18:00:00|70.42|69.32|70.46|69.36|70.51|69.41|70.37|69.27|115
1653156300000|2022-05-21 18:05:00|70.47|69.37|70.63|69.53|70.65|69.55|70.47|69.37|95
1653156600000|2022-05-21 18:10:00|70.64|69.54|70.57|69.47|70.64|69.54|70.55|69.45|54
1653156900000|2022-05-21 18:15:00|70.58|69.48|70.58|69.48|70.67|69.57|70.56|69.46|55
1653157200000|2022-05-21 18:20:00|70.57|69.47|70.6|69.5|70.64|69.54|70.51|69.41|95
1653157500000|2022-05-21 18:25:00|70.59|69.49|70.47|69.37|70.63|69.53|70.47|69.37|56
1653157800000|2022-05-21 18:30:00|70.48|69.38|70.61|69.51|70.71|69.61|70.48|69.38|118
1653158100000|2022-05-21 18:35:00|70.6|69.5|70.57|69.47|70.62|69.52|70.52|69.42|94
1653158400000|2022-05-21 18:40:00|70.56|69.46|70.6|69.5|70.72|69.62|70.54|69.44|92
1653158700000|2022-05-21 18:45:00|70.59|69.49|70.53|69.43|70.59|69.49|70.52|69.42|78
1653159000000|2022-05-21 18:50:00|70.54|69.44|70.56|69.46|70.57|69.47|70.51|69.41|65
1653159300000|2022-05-21 18:55:00|70.55|69.45|70.72|69.62|70.76|69.66|70.55|69.45|103
1653159600000|2022-05-21 19:00:00|70.73|69.63|70.77|69.67|70.85|69.75|70.72|69.62|144
1653159900000|2022-05-21 19:05:00|70.76|69.66|70.73|69.63|70.88|69.78|70.71|69.61|153
1653160200000|2022-05-21 19:10:00|70.72|69.62|70.72|69.62|70.76|69.66|70.69|69.59|102
1653160500000|2022-05-21 19:15:00|70.71|69.61|70.65|69.55|70.73|69.63|70.61|69.51|76
1653160800000|2022-05-21 19:20:00|70.66|69.56|70.69|69.59|70.69|69.59|70.65|69.55|38
1653161100000|2022-05-21 19:25:00|70.68|69.58|70.21|69.11|70.68|69.58|70.2|69.1|159
1653161400000|2022-05-21 19:30:00|70.2|69.1|69.97|68.87|70.21|69.11|69.91|68.81|155
1653161700000|2022-05-21 19:35:00|69.98|68.88|70.19|69.09|70.21|69.11|69.97|68.87|130
1653162000000|2022-05-21 19:40:00|70.18|69.08|70.22|69.12|70.28|69.18|70.16|69.06|151
1653162300000|2022-05-21 19:45:00|70.21|69.11|70.37|69.27|70.39|69.29|70.19|69.09|101
1653162600000|2022-05-21 19:50:00|70.36|69.26|70.34|69.24|70.37|69.27|70.16|69.06|117
1653162900000|2022-05-21 19:55:00|70.33|69.23|70.37|69.27|70.46|69.36|70.32|69.22|80
1653163200000|2022-05-21 20:00:00|70.36|69.26|70.34|69.24|70.37|69.27|70.15|69.05|117
1653163500000|2022-05-21 20:05:00|70.33|69.23|70.32|69.22|70.35|69.25|70.28|69.18|82
1653163800000|2022-05-21 20:10:00|70.31|69.21|70.37|69.27|70.39|69.29|70.31|69.21|69
1653164100000|2022-05-21 20:15:00|70.36|69.26|70.29|69.19|70.43|69.33|70.26|69.16|85
1653164400000|2022-05-21 20:20:00|70.28|69.18|70.4|69.3|70.41|69.31|70.26|69.16|74
1653164700000|2022-05-21 20:25:00|70.41|69.31|70.3|69.2|70.41|69.31|70.22|69.12|81
1653165000000|2022-05-21 20:30:00|70.31|69.21|70.22|69.12|70.35|69.25|70.17|69.07|86
1653165300000|2022-05-21 20:35:00|70.23|69.13|70.14|69.04|70.26|69.16|70.1|69|85
1653165600000|2022-05-21 20:40:00|70.12|69.02|70.1|69|70.19|69.09|70.01|68.91|115
1653165900000|2022-05-21 20:45:00|70.11|69.01|70.22|69.12|70.28|69.18|70.11|69.01|90
1653166200000|2022-05-21 20:50:00|70.21|69.11|70.12|69.02|70.31|69.21|70.1|69|68
1653166500000|2022-05-21 20:55:00|70.11|69.01|70.2|69.1|70.2|69.1|70.1|69|98
1653166800000|2022-05-21 21:00:00|70.19|69.09|70.2|69.1|70.22|69.12|70.09|68.99|78
1653167100000|2022-05-21 21:05:00|70.21|69.11|70.13|69.03|70.21|69.11|70.1|69|55
1653167400000|2022-05-21 21:10:00|70.12|69.02|70.17|69.07|70.2|69.1|70.09|68.99|80
1653167700000|2022-05-21 21:15:00|70.18|69.08|70.03|68.93|70.19|69.09|70.03|68.93|59
1653168000000|2022-05-21 21:20:00|70.02|68.92|70.01|68.91|70.04|68.94|69.99|68.89|48
1653168300000|2022-05-21 21:25:00|70.15|69.05|70.13|69.03|70.18|69.08|70.12|69.02|112
1653168600000|2022-05-21 21:30:00|70.14|69.04|70.18|69.08|70.19|69.09|70.13|69.03|110
1653168900000|2022-05-21 21:35:00|70.17|69.07|70.23|69.13|70.24|69.14|70.17|69.07|86
1653169200000|2022-05-21 21:40:00|70.22|69.12|70.25|69.15|70.26|69.16|70.22|69.12|67
1653169500000|2022-05-21 21:45:00|70.24|69.14|70.08|68.98|70.25|69.15|70.07|68.97|95
1653169800000|2022-05-21 21:50:00|70.09|68.99|70|68.9|70.1|69|69.99|68.89|133
1653170100000|2022-05-21 21:55:00|70.01|68.91|69.9|68.8|70.01|68.91|69.87|68.77|145
1653170400000|2022-05-21 22:00:00|69.89|68.79|70.11|69.01|70.12|69.02|69.75|68.65|136
1653170700000|2022-05-21 22:05:00|70.12|69.02|70.06|68.96|70.13|69.03|70.02|68.92|114
1653171000000|2022-05-21 22:10:00|70.07|68.97|70.05|68.95|70.07|68.97|69.94|68.84|102
1653171300000|2022-05-21 22:15:00|70.06|68.96|69.93|68.83|70.06|68.96|69.93|68.83|82
1653171600000|2022-05-21 22:20:00|69.94|68.84|69.92|68.82|70.07|68.97|69.88|68.78|95
1653171900000|2022-05-21 22:25:00|69.91|68.81|69.89|68.79|69.92|68.82|69.87|68.77|75
1653172200000|2022-05-21 22:30:00|69.88|68.78|69.98|68.88|70|68.9|69.88|68.78|80
1653172500000|2022-05-21 22:35:00|69.99|68.89|70.04|68.94|70.06|68.96|69.99|68.89|75
1653172800000|2022-05-21 22:40:00|70.03|68.93|70.09|68.99|70.11|69.01|70|68.9|65
1653173100000|2022-05-21 22:45:00|70.08|68.98|70.07|68.97|70.12|69.02|70.06|68.96|46
1653173400000|2022-05-21 22:50:00|70.08|68.98|70.09|68.99|70.09|68.99|69.95|68.85|79
1653173700000|2022-05-21 22:55:00|70.08|68.98|70.12|69.02|70.13|69.03|70.06|68.96|77
1653174000000|2022-05-21 23:00:00|70.11|69.01|70.19|69.09|70.19|69.09|70.08|68.98|106
1653174300000|2022-05-21 23:05:00|70.18|69.08|69.98|68.88|70.18|69.08|69.94|68.84|129
1653174600000|2022-05-21 23:10:00|69.97|68.87|70|68.9|70.08|68.98|69.95|68.85|110
1653174900000|2022-05-21 23:15:00|69.99|68.89|70|68.9|70.05|68.95|69.93|68.83|88
1653175200000|2022-05-21 23:20:00|70.01|68.91|70.08|68.98|70.09|68.99|70|68.9|94
1653175500000|2022-05-21 23:25:00|70.11|69.01|70.29|69.19|70.33|69.23|70.09|68.99|128
1653175800000|2022-05-21 23:30:00|70.3|69.2|70.18|69.08|70.38|69.28|70.17|69.07|138
1653176100000|2022-05-21 23:35:00|70.19|69.09|70.13|69.03|70.23|69.13|70.12|69.02|82
1653176400000|2022-05-21 23:40:00|70.12|69.02|70.07|68.97|70.13|69.03|70.07|68.97|63
1653176700000|2022-05-21 23:45:00|70.08|68.98|70.12|69.02|70.21|69.11|70.08|68.98|73
1653177000000|2022-05-21 23:50:00|70.13|69.03|70.13|69.03|70.17|69.07|70.08|68.98|80
1653177300000|2022-05-21 23:55:00|70.11|69.01|70.3|69.2|70.31|69.21|70.08|68.98|73
1653177600000|2022-05-22 00:00:00|70.29|69.19|70.39|69.29|70.59|69.49|70.29|69.19|136
1653177900000|2022-05-22 00:05:00|70.38|69.28|70.3|69.2|70.53|69.43|70.29|69.19|149
1653178200000|2022-05-22 00:10:00|70.31|69.21|70.28|69.18|70.39|69.29|70.24|69.14|129
1653178500000|2022-05-22 00:15:00|70.27|69.17|70.49|69.39|70.49|69.39|70.25|69.15|103
1653178800000|2022-05-22 00:20:00|70.5|69.4|70.6|69.5|70.63|69.53|70.49|69.39|83
1653179100000|2022-05-22 00:25:00|70.61|69.51|70.5|69.4|70.66|69.56|70.49|69.39|102
1653179400000|2022-05-22 00:30:00|70.49|69.39|70.48|69.38|70.54|69.44|70.45|69.35|142
1653179700000|2022-05-22 00:35:00|70.47|69.37|70.42|69.32|70.48|69.38|70.38|69.28|73
1653180000000|2022-05-22 00:40:00|70.43|69.33|70.31|69.21|70.44|69.34|70.24|69.14|135
1653180300000|2022-05-22 00:45:00|70.32|69.22|70.51|69.41|70.51|69.41|70.3|69.2|98
1653180600000|2022-05-22 00:50:00|70.52|69.42|70.57|69.47|70.59|69.49|70.5|69.4|90
1653180900000|2022-05-22 00:55:00|70.58|69.48|70.52|69.42|70.62|69.52|70.51|69.41|64
1653181200000|2022-05-22 01:00:00|70.53|69.43|70.47|69.37|70.61|69.51|70.44|69.34|174
1653181500000|2022-05-22 01:05:00|70.48|69.38|70.48|69.38|70.54|69.44|70.46|69.36|131
1653181800000|2022-05-22 01:10:00|70.49|69.39|70.51|69.41|70.52|69.42|70.45|69.35|80
1653182100000|2022-05-22 01:15:00|70.52|69.42|70.51|69.41|70.58|69.48|70.47|69.37|110
1653182400000|2022-05-22 01:20:00|70.52|69.42|70.35|69.25|70.53|69.43|70.28|69.18|130
1653182700000|2022-05-22 01:25:00|70.36|69.26|70.33|69.23|70.39|69.29|70.3|69.2|118
1653183000000|2022-05-22 01:30:00|70.34|69.24|70.51|69.41|70.51|69.41|70.34|69.24|79
1653183300000|2022-05-22 01:35:00|70.52|69.42|70.5|69.4|70.6|69.5|70.5|69.4|93
1653183600000|2022-05-22 01:40:00|70.51|69.41|70.59|69.49|70.61|69.51|70.48|69.38|128
1653183900000|2022-05-22 01:45:00|70.58|69.48|70.58|69.48|70.63|69.53|70.57|69.47|120
1653184200000|2022-05-22 01:50:00|70.59|69.49|70.55|69.45|70.62|69.52|70.5|69.4|113
1653184500000|2022-05-22 01:55:00|70.54|69.44|70.64|69.54|70.65|69.55|70.54|69.44|82
1653184800000|2022-05-22 02:00:00|70.63|69.53|70.5|69.4|70.65|69.55|70.5|69.4|103
1653185100000|2022-05-22 02:05:00|70.51|69.41|70.47|69.37|70.52|69.42|70.4|69.3|97
1653185400000|2022-05-22 02:10:00|70.48|69.38|70.52|69.42|70.55|69.45|70.46|69.36|159
1653185700000|2022-05-22 02:15:00|70.51|69.41|70.25|69.15|70.51|69.41|70.25|69.15|141
1653186000000|2022-05-22 02:20:00|70.26|69.16|70.42|69.32|70.44|69.34|70.26|69.16|117
1653186300000|2022-05-22 02:25:00|70.43|69.33|70.4|69.3|70.53|69.43|70.39|69.29|72
1653186600000|2022-05-22 02:30:00|70.39|69.29|70.28|69.18|70.43|69.33|70.28|69.18|75
1653186900000|2022-05-22 02:35:00|70.29|69.19|70.29|69.19|70.32|69.22|70.26|69.16|79
1653187200000|2022-05-22 02:40:00|70.3|69.2|70.3|69.2|70.31|69.21|70.27|69.17|67
1653187500000|2022-05-22 02:45:00|70.29|69.19|70.42|69.32|70.43|69.33|70.29|69.19|85
1653187800000|2022-05-22 02:50:00|70.43|69.33|70.4|69.3|70.43|69.33|70.38|69.28|35
1653188100000|2022-05-22 02:55:00|70.39|69.29|70.38|69.28|70.42|69.32|70.36|69.26|48
1653188400000|2022-05-22 03:00:00|70.37|69.27|70.41|69.31|70.42|69.32|70.33|69.23|52
1653188700000|2022-05-22 03:05:00|70.42|69.32|70.6|69.5|70.6|69.5|70.37|69.27|86
1653189000000|2022-05-22 03:10:00|70.61|69.51|70.54|69.44|70.63|69.53|70.51|69.41|86
1653189300000|2022-05-22 03:15:00|70.53|69.43|70.29|69.19|70.59|69.49|70.27|69.17|110
1653189600000|2022-05-22 03:20:00|70.3|69.2|70.39|69.29|70.39|69.29|70.27|69.17|88
1653189900000|2022-05-22 03:25:00|70.4|69.3|70.44|69.34|70.5|69.4|70.39|69.29|81
1653190200000|2022-05-22 03:30:00|70.45|69.35|70.43|69.33|70.5|69.4|70.39|69.29|159
1653190500000|2022-05-22 03:35:00|70.44|69.34|70.38|69.28|70.48|69.38|70.36|69.26|83
1653190800000|2022-05-22 03:40:00|70.37|69.27|70.32|69.22|70.38|69.28|70.32|69.22|55
1653191100000|2022-05-22 03:45:00|70.31|69.21|70.23|69.13|70.32|69.22|70.23|69.13|61
1653191400000|2022-05-22 03:50:00|70.24|69.14|70.26|69.16|70.28|69.18|70.16|69.06|122
1653191700000|2022-05-22 03:55:00|70.27|69.17|70.34|69.24|70.37|69.27|70.24|69.14|117
1653192000000|2022-05-22 04:00:00|70.31|69.21|70.32|69.22|70.35|69.25|70.27|69.17|128
1653192300000|2022-05-22 04:05:00|70.31|69.21|70.29|69.19|70.34|69.24|70.25|69.15|73
1653192600000|2022-05-22 04:10:00|70.3|69.2|70.32|69.22|70.33|69.23|70.28|69.18|49
1653192900000|2022-05-22 04:15:00|70.31|69.21|69.88|68.78|70.32|69.22|69.85|68.75|128
1653193200000|2022-05-22 04:20:00|69.89|68.79|70.08|68.98|70.17|69.07|69.89|68.79|156
1653193500000|2022-05-22 04:25:00|70.1|69|70.09|68.99|70.15|69.05|70.07|68.97|108
1653193800000|2022-05-22 04:30:00|70.08|68.98|70.04|68.94|70.08|68.98|69.94|68.84|88
1653194100000|2022-05-22 04:35:00|70.05|68.95|70.02|68.92|70.1|69|70.01|68.91|45
1653194400000|2022-05-22 04:40:00|70.01|68.91|70.07|68.97|70.08|68.98|70.01|68.91|53
1653194700000|2022-05-22 04:45:00|70.05|68.95|70.09|68.99|70.11|69.01|70.03|68.93|32
1653195000000|2022-05-22 04:50:00|70.1|69|69.94|68.84|70.11|69.01|69.94|68.84|41
1653195300000|2022-05-22 04:55:00|69.96|68.86|69.88|68.78|70.02|68.92|69.86|68.76|111
1653195600000|2022-05-22 05:00:00|69.87|68.77|69.94|68.84|69.97|68.87|69.86|68.76|179
1653195900000|2022-05-22 05:05:00|69.95|68.85|70|68.9|70|68.9|69.94|68.84|92
1653196200000|2022-05-22 05:10:00|69.99|68.89|69.98|68.88|70.01|68.91|69.96|68.86|93
1653196500000|2022-05-22 05:15:00|69.97|68.87|69.98|68.88|70.08|68.98|69.96|68.86|119
1653196800000|2022-05-22 05:20:00|69.99|68.89|70.07|68.97|70.09|68.99|69.95|68.85|69
1653197100000|2022-05-22 05:25:00|70.05|68.95|70.18|69.08|70.21|69.11|70|68.9|97
1653197400000|2022-05-22 05:30:00|70.2|69.1|70.21|69.11|70.26|69.16|70.12|69.02|98
1653197700000|2022-05-22 05:35:00|70.22|69.12|70.2|69.1|70.23|69.13|70.18|69.08|57
1653198000000|2022-05-22 05:40:00|70.19|69.09|70.09|68.99|70.19|69.09|70.08|68.98|55
1653198300000|2022-05-22 05:45:00|70.08|68.98|70.18|69.08|70.22|69.12|70.08|68.98|78
1653198600000|2022-05-22 05:50:00|70.19|69.09|70.18|69.08|70.2|69.1|70.12|69.02|59
1653198900000|2022-05-22 05:55:00|70.17|69.07|70.2|69.1|70.21|69.11|70.14|69.04|56
1653199200000|2022-05-22 06:00:00|70.21|69.11|70.26|69.16|70.27|69.17|70.2|69.1|56
1653199500000|2022-05-22 06:05:00|70.27|69.17|70.29|69.19|70.3|69.2|70.21|69.11|36
1653199800000|2022-05-22 06:10:00|70.28|69.18|70.48|69.38|70.49|69.39|70.28|69.18|60
1653200100000|2022-05-22 06:15:00|70.49|69.39|70.58|69.48|70.58|69.48|70.36|69.26|93
1653200400000|2022-05-22 06:20:00|70.59|69.49|70.6|69.5|70.68|69.58|70.58|69.48|71
1653200700000|2022-05-22 06:25:00|70.59|69.49|70.81|69.71|70.82|69.72|70.54|69.44|108
1653201000000|2022-05-22 06:30:00|70.82|69.72|70.76|69.66|70.84|69.74|70.7|69.6|106
1653201300000|2022-05-22 06:35:00|70.77|69.67|70.74|69.64|70.77|69.67|70.71|69.61|25
1653201600000|2022-05-22 06:40:00|70.75|69.65|70.72|69.62|70.78|69.68|70.67|69.57|56
1653201900000|2022-05-22 06:45:00|70.71|69.61|70.47|69.37|70.72|69.62|70.45|69.35|78
1653202200000|2022-05-22 06:50:00|70.48|69.38|70.5|69.4|70.51|69.41|70.47|69.37|69
1653202500000|2022-05-22 06:55:00|70.49|69.39|70.47|69.37|70.51|69.41|70.4|69.3|80
1653202800000|2022-05-22 07:00:00|70.48|69.38|70.54|69.44|70.56|69.46|70.45|69.35|91
1653203100000|2022-05-22 07:05:00|70.56|69.46|70.39|69.29|70.56|69.46|70.37|69.27|161
1653203400000|2022-05-22 07:10:00|70.4|69.3|70.26|69.16|70.42|69.32|70.26|69.16|90
1653203700000|2022-05-22 07:15:00|70.27|69.17|70.4|69.3|70.41|69.31|70.27|69.17|71
1653204000000|2022-05-22 07:20:00|70.41|69.31|70.47|69.37|70.48|69.38|70.37|69.27|74
1653204300000|2022-05-22 07:25:00|70.48|69.38|70.41|69.31|70.54|69.44|70.4|69.3|120
1653204600000|2022-05-22 07:30:00|70.42|69.32|70.44|69.34|70.48|69.38|70.29|69.19|99
1653204900000|2022-05-22 07:35:00|70.45|69.35|70.41|69.31|70.5|69.4|70.41|69.31|48
1653205200000|2022-05-22 07:40:00|70.42|69.32|70.61|69.51|70.62|69.52|70.42|69.32|74
1653205500000|2022-05-22 07:45:00|70.6|69.5|70.86|69.76|70.88|69.78|70.59|69.49|107
1653205800000|2022-05-22 07:50:00|70.87|69.77|70.71|69.61|70.87|69.77|70.68|69.58|86
1653206100000|2022-05-22 07:55:00|70.72|69.62|70.79|69.69|70.82|69.72|70.72|69.62|79
1653206400000|2022-05-22 08:00:00|70.8|69.7|70.88|69.78|70.9|69.8|70.78|69.68|132
1653206700000|2022-05-22 08:05:00|70.89|69.79|70.87|69.77|70.92|69.82|70.86|69.76|122
1653207000000|2022-05-22 08:10:00|70.86|69.76|70.9|69.8|70.93|69.83|70.85|69.75|111
1653207300000|2022-05-22 08:15:00|70.89|69.79|70.89|69.79|70.93|69.83|70.87|69.77|92
1653207600000|2022-05-22 08:20:00|70.9|69.8|70.88|69.78|70.9|69.8|70.86|69.76|51
1653207900000|2022-05-22 08:25:00|70.89|69.79|70.91|69.81|70.94|69.84|70.88|69.78|90
1653208200000|2022-05-22 08:30:00|70.9|69.8|71.08|69.98|71.1|70|70.88|69.78|100
1653208500000|2022-05-22 08:35:00|71.09|69.99|71.08|69.98|71.09|69.99|70.98|69.88|112
1653208800000|2022-05-22 08:40:00|71.07|69.97|71.1|70|71.15|70.05|71.06|69.96|89
1653209100000|2022-05-22 08:45:00|71.09|69.99|71.18|70.08|71.19|70.09|71.07|69.97|91
1653209400000|2022-05-22 08:50:00|71.19|70.09|71.13|70.03|71.22|70.12|71.11|70.01|86
1653209700000|2022-05-22 08:55:00|71.12|70.02|71.17|70.07|71.23|70.13|71.11|70.01|80
1653210000000|2022-05-22 09:00:00|71.18|70.08|71.22|70.12|71.27|70.17|71.18|70.08|65
1653210300000|2022-05-22 09:05:00|71.23|70.13|71.38|70.28|71.39|70.29|71.21|70.11|64
1653210600000|2022-05-22 09:10:00|71.39|70.29|71.5|70.4|71.56|70.46|71.38|70.28|142
1653210900000|2022-05-22 09:15:00|71.51|70.41|71.33|70.23|71.57|70.47|71.25|70.15|197
1653211200000|2022-05-22 09:20:00|71.35|70.25|71.32|70.22|71.41|70.31|71.28|70.18|123
1653211500000|2022-05-22 09:25:00|71.31|70.21|71.33|70.23|71.37|70.27|71.27|70.17|135
1653211800000|2022-05-22 09:30:00|71.32|70.22|72.16|71.06|72.35|71.25|71.32|70.22|346
1653212100000|2022-05-22 09:35:00|72.15|71.05|72.13|71.03|72.38|71.28|72.06|70.96|341
1653212400000|2022-05-22 09:40:00|72.14|71.04|72.21|71.11|72.25|71.15|72.11|71.01|248
1653212700000|2022-05-22 09:45:00|72.22|71.12|72.11|71.01|72.22|71.12|72.08|70.98|242
1653213000000|2022-05-22 09:50:00|72.12|71.02|72.12|71.02|72.22|71.12|72.06|70.96|151
1653213300000|2022-05-22 09:55:00|72.11|71.01|72.37|71.27|72.51|71.41|72.11|71.01|233
1653213600000|2022-05-22 10:00:00|72.38|71.28|72.38|71.28|72.67|71.57|72.38|71.28|268
1653213900000|2022-05-22 10:05:00|72.37|71.27|72.46|71.36|72.52|71.42|72.35|71.25|229
1653214200000|2022-05-22 10:10:00|72.47|71.37|72.57|71.47|72.6|71.5|72.4|71.3|161
1653214500000|2022-05-22 10:15:00|72.58|71.48|72.63|71.53|72.74|71.64|72.58|71.48|126
1653214800000|2022-05-22 10:20:00|72.62|71.52|72.68|71.58|72.71|71.61|72.54|71.44|139
1653215100000|2022-05-22 10:25:00|72.69|71.59|72.74|71.64|72.87|71.77|72.69|71.59|121
1653215400000|2022-05-22 10:30:00|72.75|71.65|72.76|71.66|72.86|71.76|72.73|71.63|143
1653215700000|2022-05-22 10:35:00|72.75|71.65|72.66|71.56|72.75|71.65|72.58|71.48|147
1653216000000|2022-05-22 10:40:00|72.67|71.57|72.7|71.6|72.74|71.64|72.62|71.52|135
1653216300000|2022-05-22 10:45:00|72.69|71.59|72.81|71.71|72.81|71.71|72.65|71.55|129
1653216600000|2022-05-22 10:50:00|72.83|71.73|72.69|71.59|72.88|71.78|72.68|71.58|137
1653216900000|2022-05-22 10:55:00|72.7|71.6|72.62|71.52|72.78|71.68|72.61|71.51|174
1653217200000|2022-05-22 11:00:00|72.63|71.53|72.59|71.49|72.71|71.61|72.58|71.48|125
1653217500000|2022-05-22 11:05:00|72.58|71.48|72.63|71.53|72.68|71.58|72.57|71.47|126
1653217800000|2022-05-22 11:10:00|72.64|71.54|72.67|71.57|72.72|71.62|72.55|71.45|137
1653218100000|2022-05-22 11:15:00|72.68|71.58|72.73|71.63|72.74|71.64|72.6|71.5|109
1653218400000|2022-05-22 11:20:00|72.74|71.64|72.76|71.66|72.78|71.68|72.73|71.63|91
1653218700000|2022-05-22 11:25:00|72.77|71.67|72.37|71.27|72.77|71.67|72.34|71.24|199
1653219000000|2022-05-22 11:30:00|72.36|71.26|72.1|71|72.36|71.26|71.88|70.78|355
1653219300000|2022-05-22 11:35:00|72.08|70.98|72.15|71.05|72.18|71.08|71.99|70.89|218
1653219600000|2022-05-22 11:40:00|72.16|71.06|72.15|71.05|72.23|71.13|72.1|71|181
1653219900000|2022-05-22 11:45:00|72.14|71.04|72.02|70.92|72.16|71.06|71.97|70.87|173
1653220200000|2022-05-22 11:50:00|72.01|70.91|72.06|70.96|72.15|71.05|72.01|70.91|103
1653220500000|2022-05-22 11:55:00|72.05|70.95|72.12|71.02|72.16|71.06|72|70.9|134
1653220800000|2022-05-22 12:00:00|72.13|71.03|72.47|71.37|72.52|71.42|72.12|71.02|181
1653221100000|2022-05-22 12:05:00|72.46|71.36|72.44|71.34|72.49|71.39|72.34|71.24|142
1653221400000|2022-05-22 12:10:00|72.43|71.33|72.4|71.3|72.44|71.34|72.37|71.27|97
1653221700000|2022-05-22 12:15:00|72.39|71.29|72.54|71.44|72.57|71.47|72.38|71.28|154
1653222000000|2022-05-22 12:20:00|72.55|71.45|72.59|71.49|72.69|71.59|72.54|71.44|123
1653222300000|2022-05-22 12:25:00|72.62|71.52|72.56|71.46|72.66|71.56|72.53|71.43|135
1653222600000|2022-05-22 12:30:00|72.55|71.45|72.63|71.53|72.68|71.58|72.55|71.45|134
1653222900000|2022-05-22 12:35:00|72.64|71.54|72.7|71.6|72.8|71.7|72.63|71.53|115
1653223200000|2022-05-22 12:40:00|72.69|71.59|72.57|71.47|72.75|71.65|72.45|71.35|135
1653223500000|2022-05-22 12:45:00|72.55|71.45|72.57|71.47|72.71|71.61|72.51|71.41|108
1653223800000|2022-05-22 12:50:00|72.58|71.48|72.63|71.53|72.66|71.56|72.55|71.45|86
1653224100000|2022-05-22 12:55:00|72.64|71.54|72.64|71.54|72.71|71.61|72.62|71.52|119
1653224400000|2022-05-22 13:00:00|72.66|71.56|72.77|71.67|72.82|71.72|72.66|71.56|99
1653224700000|2022-05-22 13:05:00|72.84|71.74|72.84|71.74|72.89|71.79|72.8|71.7|86
1653225000000|2022-05-22 13:10:00|72.83|71.73|72.82|71.72|72.86|71.76|72.74|71.64|88
1653225300000|2022-05-22 13:15:00|72.84|71.74|72.77|71.67|72.94|71.84|72.7|71.6|122
1653225600000|2022-05-22 13:20:00|72.76|71.66|72.84|71.74|72.84|71.74|72.7|71.6|98
1653225900000|2022-05-22 13:25:00|72.83|71.73|72.75|71.65|72.83|71.73|72.75|71.65|76
1653226200000|2022-05-22 13:30:00|72.76|71.66|72.71|71.61|72.78|71.68|72.66|71.56|119
1653226500000|2022-05-22 13:35:00|72.72|71.62|72.62|71.52|72.75|71.65|72.58|71.48|157
1653226800000|2022-05-22 13:40:00|72.63|71.53|72.65|71.55|72.72|71.62|72.58|71.48|142
1653227100000|2022-05-22 13:45:00|72.67|71.57|72.48|71.38|72.69|71.59|72.46|71.36|67
1653227400000|2022-05-22 13:50:00|72.47|71.37|72.3|71.2|72.52|71.42|72.18|71.08|190
1653227700000|2022-05-22 13:55:00|72.29|71.19|72.33|71.23|72.35|71.25|72.28|71.18|132
1653228000000|2022-05-22 14:00:00|72.34|71.24|72.76|71.66|72.82|71.72|72.33|71.23|188
1653228300000|2022-05-22 14:05:00|72.77|71.67|72.48|71.38|72.81|71.71|72.46|71.36|141
1653228600000|2022-05-22 14:10:00|72.47|71.37|72.53|71.43|72.69|71.59|72.4|71.3|211
1653228900000|2022-05-22 14:15:00|72.54|71.44|72.44|71.34|72.54|71.44|72.36|71.26|186
1653229200000|2022-05-22 14:20:00|72.45|71.35|72.51|71.41|72.53|71.43|72.41|71.31|203
1653229500000|2022-05-22 14:25:00|72.5|71.4|72.54|71.44|72.57|71.47|72.46|71.36|137
1653229800000|2022-05-22 14:30:00|72.55|71.45|72.5|71.4|72.59|71.49|72.5|71.4|126
1653230100000|2022-05-22 14:35:00|72.46|71.36|72.36|71.26|72.46|71.36|72.28|71.18|202
1653230400000|2022-05-22 14:40:00|72.35|71.25|72.42|71.32|72.48|71.38|72.34|71.24|119
1653230700000|2022-05-22 14:45:00|72.43|71.33|72.3|71.2|72.44|71.34|72.29|71.19|142
1653231000000|2022-05-22 14:50:00|72.29|71.19|72.22|71.12|72.3|71.2|72.2|71.1|159
1653231300000|2022-05-22 14:55:00|72.23|71.13|72.27|71.17|72.3|71.2|72.21|71.11|124
1653231600000|2022-05-22 15:00:00|72.26|71.16|72.08|70.98|72.32|71.22|72.04|70.94|154
1653231900000|2022-05-22 15:05:00|72.09|70.99|72.1|71|72.14|71.04|72.06|70.96|186
1653232200000|2022-05-22 15:10:00|72.09|70.99|72.08|70.98|72.2|71.1|72.04|70.94|214
1653232500000|2022-05-22 15:15:00|72.09|70.99|71.83|70.73|72.13|71.03|71.7|70.6|241
1653232800000|2022-05-22 15:20:00|71.81|70.71|71.24|70.14|71.81|70.71|71.11|70.01|282
1653233100000|2022-05-22 15:25:00|71.25|70.15|71.16|70.06|71.31|70.21|71.13|70.03|172
1653233400000|2022-05-22 15:30:00|71.17|70.07|71.16|70.06|71.31|70.21|71.07|69.97|232
1653233700000|2022-05-22 15:35:00|71.17|70.07|71.19|70.09|71.25|70.15|71.08|69.98|179
1653234000000|2022-05-22 15:40:00|71.18|70.08|71.21|70.11|71.22|70.12|71.11|70.01|153
1653234300000|2022-05-22 15:45:00|71.22|70.12|71.48|70.38|71.54|70.44|71.21|70.11|276
1653234600000|2022-05-22 15:50:00|71.49|70.39|71.41|70.31|71.51|70.41|71.4|70.3|135
1653234900000|2022-05-22 15:55:00|71.42|70.32|71.39|70.29|71.43|70.33|71.29|70.19|147
1653235200000|2022-05-22 16:00:00|71.4|70.3|71.43|70.33|71.46|70.36|71.33|70.23|155
1653235500000|2022-05-22 16:05:00|71.42|70.32|71.3|70.2|71.42|70.32|71.27|70.17|120
1653235800000|2022-05-22 16:10:00|71.31|70.21|70.98|69.88|71.32|70.22|70.85|69.75|192
1653236100000|2022-05-22 16:15:00|70.97|69.87|71.15|70.05|71.2|70.1|70.97|69.87|210
1653236400000|2022-05-22 16:20:00|71.16|70.06|71.2|70.1|71.22|70.12|71.1|70|129
1653236700000|2022-05-22 16:25:00|71.19|70.09|71.3|70.2|71.31|70.21|71.19|70.09|110
1653237000000|2022-05-22 16:30:00|71.31|70.21|71.45|70.35|71.45|70.35|71.29|70.19|113
1653237300000|2022-05-22 16:35:00|71.44|70.34|71.32|70.22|71.45|70.35|71.32|70.22|103
1653237600000|2022-05-22 16:40:00|71.33|70.23|71.41|70.31|71.44|70.34|71.32|70.22|99
1653237900000|2022-05-22 16:45:00|71.4|70.3|71.46|70.36|71.47|70.37|71.37|70.27|51
1653238200000|2022-05-22 16:50:00|71.47|70.37|71.58|70.48|71.6|70.5|71.47|70.37|77
1653238500000|2022-05-22 16:55:00|71.6|70.5|71.55|70.45|71.64|70.54|71.54|70.44|163
1653238800000|2022-05-22 17:00:00|71.54|70.44|71.64|70.54|71.64|70.54|71.43|70.33|155
1653239100000|2022-05-22 17:05:00|71.63|70.53|71.9|70.8|71.92|70.82|71.63|70.53|227
1653239400000|2022-05-22 17:10:00|71.89|70.79|71.86|70.76|71.89|70.79|71.76|70.66|222
1653239700000|2022-05-22 17:15:00|71.85|70.75|71.93|70.83|71.94|70.84|71.67|70.57|205
1653240000000|2022-05-22 17:20:00|71.92|70.82|72.04|70.94|72.07|70.97|71.84|70.74|254
1653240300000|2022-05-22 17:25:00|72.01|70.91|71.89|70.79|72.02|70.92|71.87|70.77|156
1653240600000|2022-05-22 17:30:00|71.9|70.8|71.9|70.8|71.96|70.86|71.84|70.74|149
1653240900000|2022-05-22 17:35:00|71.91|70.81|71.86|70.76|71.92|70.82|71.8|70.7|156
1653241200000|2022-05-22 17:40:00|71.84|70.74|71.81|70.71|71.85|70.75|71.71|70.61|102
1653241500000|2022-05-22 17:45:00|71.82|70.72|71.67|70.57|71.83|70.73|71.58|70.48|188
1653241800000|2022-05-22 17:50:00|71.68|70.58|71.74|70.64|71.76|70.66|71.67|70.57|171
1653242100000|2022-05-22 17:55:00|71.75|70.65|71.78|70.68|71.9|70.8|71.74|70.64|118
1653242400000|2022-05-22 18:00:00|71.77|70.67|71.76|70.66|71.81|70.71|71.59|70.49|213
1653242700000|2022-05-22 18:05:00|71.77|70.67|71.81|70.71|71.82|70.72|71.72|70.62|117
1653243000000|2022-05-22 18:10:00|71.8|70.7|71.76|70.66|71.8|70.7|71.71|70.61|97
1653243300000|2022-05-22 18:15:00|71.75|70.65|71.49|70.39|71.76|70.66|71.43|70.33|136
1653243600000|2022-05-22 18:20:00|71.5|70.4|71.55|70.45|71.57|70.47|71.46|70.36|113
1653243900000|2022-05-22 18:25:00|71.56|70.46|71.74|70.64|71.75|70.65|71.5|70.4|132
1653244200000|2022-05-22 18:30:00|71.73|70.63|71.78|70.68|71.8|70.7|71.61|70.51|110
1653244500000|2022-05-22 18:35:00|71.77|70.67|71.77|70.67|71.82|70.72|71.7|70.6|99
1653244800000|2022-05-22 18:40:00|71.76|70.66|71.77|70.67|71.81|70.71|71.73|70.63|87
1653245100000|2022-05-22 18:45:00|71.76|70.66|71.73|70.63|71.81|70.71|71.67|70.57|110
1653245400000|2022-05-22 18:50:00|71.74|70.64|71.82|70.72|71.85|70.75|71.69|70.59|103
1653245700000|2022-05-22 18:55:00|71.81|70.71|71.8|70.7|71.83|70.73|71.74|70.64|80
1653246000000|2022-05-22 19:00:00|71.79|70.69|71.8|70.7|71.84|70.74|71.71|70.61|166
1653246300000|2022-05-22 19:05:00|71.81|70.71|71.59|70.49|71.81|70.71|71.56|70.46|229
1653246600000|2022-05-22 19:10:00|71.61|70.51|71.44|70.34|71.61|70.51|71.43|70.33|191
1653246900000|2022-05-22 19:15:00|71.43|70.33|71.4|70.3|71.48|70.38|71.39|70.29|107
1653247200000|2022-05-22 19:20:00|71.41|70.31|71.41|70.31|71.44|70.34|71.35|70.25|104
1653247500000|2022-05-22 19:25:00|71.4|70.3|71.17|70.07|71.41|70.31|71.11|70.01|138
1653247800000|2022-05-22 19:30:00|71.67|69.57|71.68|69.58|71.73|69.63|71.66|69.56|94
1653248100000|2022-05-22 19:35:00|71.67|69.57|71.72|69.62|71.74|69.64|71.67|69.57|86
1653248400000|2022-05-22 19:40:00|71.71|69.61|71.85|69.75|71.86|69.76|71.68|69.58|105
1653248700000|2022-05-22 19:45:00|71.84|69.74|71.87|69.77|71.91|69.81|71.77|69.67|97
1653249000000|2022-05-22 19:50:00|71.86|69.76|71.69|69.59|71.86|69.76|71.61|69.51|171
1653249300000|2022-05-22 19:55:00|71.7|69.6|71.8|69.7|71.82|69.72|71.67|69.57|115
1653249600000|2022-05-22 20:00:00|71.79|69.69|71.78|69.68|71.88|69.78|71.76|69.66|136
1653249900000|2022-05-22 20:05:00|71.79|69.69|71.8|69.7|71.83|69.73|71.72|69.62|123
1653250200000|2022-05-22 20:10:00|71.79|69.69|71.94|69.84|71.99|69.89|71.79|69.69|101
1653250500000|2022-05-22 20:15:00|71.95|69.85|72.01|69.91|72.03|69.93|71.94|69.84|113
1653250800000|2022-05-22 20:20:00|72.02|69.92|72.14|70.04|72.15|70.05|71.98|69.88|121
1653251100000|2022-05-22 20:25:00|72.13|70.03|72.13|70.03|72.14|70.04|72.08|69.98|106
1653251400000|2022-05-22 20:30:00|72.14|70.04|72.09|69.99|72.22|70.12|71.98|69.88|136
1653251700000|2022-05-22 20:35:00|72.08|69.98|71.99|69.89|72.11|70.01|71.98|69.88|122
1653252000000|2022-05-22 20:40:00|72|69.9|72|69.9|72.04|69.94|71.97|69.87|50
1653252300000|2022-05-22 20:45:00|72.01|69.91|71.88|69.78|72.02|69.92|71.86|69.76|94
1653252600000|2022-05-22 20:50:00|71.89|69.79|71.87|69.77|71.91|69.81|71.86|69.76|52
1653252900000|2022-05-22 20:55:00|71.86|69.76|71.79|69.69|71.88|69.78|71.77|69.67|102
1653253200000|2022-05-22 21:00:00|71.8|69.7|71.74|69.64|71.8|69.7|71.67|69.57|95
1653253500000|2022-05-22 21:05:00|71.73|69.63|71.92|69.82|71.95|69.85|71.7|69.6|107
1653253800000|2022-05-22 21:10:00|71.93|69.83|71.9|69.8|72|69.9|71.87|69.77|111
1653254100000|2022-05-22 21:15:00|71.91|69.81|71.91|69.81|71.92|69.82|71.86|69.76|58
1653254400000|2022-05-22 21:20:00|71.92|69.82|71.52|70.42|71.97|70.44|71.46|69.81|51
1653254700000|2022-05-22 21:25:00|71.51|70.41|71.36|70.26|71.51|70.41|71.36|70.26|70
1653255000000|2022-05-22 21:30:00|71.37|70.27|71.39|70.29|71.41|70.31|71.36|70.26|45
1653255300000|2022-05-22 21:35:00|71.4|70.3|71.49|70.39|71.52|70.42|71.39|70.29|100
1653255600000|2022-05-22 21:40:00|71.5|70.4|71.59|70.49|71.59|70.49|71.46|70.36|79
1653255900000|2022-05-22 21:45:00|71.6|70.5|71.55|70.45|71.66|70.56|71.5|70.4|89
1653256200000|2022-05-22 21:50:00|71.56|70.46|71.6|70.5|71.6|70.5|71.56|70.46|123
1653256500000|2022-05-22 21:55:00|71.61|70.51|71.47|70.37|71.67|70.57|71.46|70.36|104
1653256800000|2022-05-22 22:00:00|71.46|70.36|71.96|70.86|71.99|70.89|71.46|70.36|247
1653257100000|2022-05-22 22:05:00|71.97|70.87|71.93|70.83|72.06|70.96|71.8|70.7|163
1653257400000|2022-05-22 22:10:00|71.94|70.84|72.11|71.01|72.12|71.02|71.93|70.83|130
1653257700000|2022-05-22 22:15:00|72.12|71.02|72.18|71.08|72.22|71.12|72.07|70.97|152
1653258000000|2022-05-22 22:20:00|72.19|71.09|72.56|71.46|72.7|71.6|72.17|71.07|332
1653258300000|2022-05-22 22:25:00|72.57|71.47|72.4|71.3|72.57|71.47|72.34|71.24|207
1653258600000|2022-05-22 22:30:00|72.41|71.31|72.42|71.32|72.55|71.45|72.39|71.29|208
1653258900000|2022-05-22 22:35:00|72.43|71.33|72.37|71.27|72.49|71.39|72.29|71.19|131
1653259200000|2022-05-22 22:40:00|72.38|71.28|72.3|71.2|72.39|71.29|72.28|71.18|137
1653259500000|2022-05-22 22:45:00|72.31|71.21|72.31|71.21|72.35|71.25|72.27|71.17|115
1653259800000|2022-05-22 22:50:00|72.32|71.22|72.36|71.26|72.53|71.43|72.31|71.21|179
1653260100000|2022-05-22 22:55:00|72.35|71.25|72.22|71.12|72.36|71.26|72.1|71|163
1653260400000|2022-05-22 23:00:00|72.21|71.11|72.32|71.22|72.33|71.23|72.18|71.08|181
1653260700000|2022-05-22 23:05:00|72.31|71.21|72.44|71.34|72.45|71.35|72.27|71.17|126
1653261000000|2022-05-22 23:10:00|72.45|71.35|72.39|71.29|72.47|71.37|72.37|71.27|129
1653261300000|2022-05-22 23:15:00|72.4|71.3|72.37|71.27|72.42|71.32|72.29|71.19|109
1653261600000|2022-05-22 23:20:00|72.38|71.28|72.36|71.26|72.39|71.29|72.32|71.22|105
1653261900000|2022-05-22 23:25:00|72.34|71.24|72.42|71.32|72.59|71.49|72.33|71.23|158
1653262200000|2022-05-22 23:30:00|72.41|71.31|72.3|71.2|72.44|71.34|72.29|71.19|87
1653262500000|2022-05-22 23:35:00|72.31|71.21|72.33|71.23|72.39|71.29|72.29|71.19|88
1653262800000|2022-05-22 23:40:00|72.32|71.22|72.28|71.18|72.34|71.24|72.27|71.17|85
1653263100000|2022-05-22 23:45:00|72.27|71.17|72.25|71.15|72.31|71.21|72.24|71.14|93
1653263400000|2022-05-22 23:50:00|72.24|71.14|72.27|71.17|72.29|71.19|72.21|71.11|54
1653263700000|2022-05-22 23:55:00|72.28|71.18|72.13|71.03|72.29|71.19|72.08|70.98|125
1653264000000|2022-05-23 00:00:00|72.12|71.02|71.99|70.89|72.13|71.03|71.94|70.84|227
1653264300000|2022-05-23 00:05:00|72|70.9|72.22|71.12|72.28|71.18|71.97|70.87|143
1653264600000|2022-05-23 00:10:00|72.23|71.13|72.27|71.17|72.28|71.18|72.09|70.99|138
1653264900000|2022-05-23 00:15:00|72.28|71.18|72.33|71.23|72.46|71.36|72.21|71.11|146
1653265200000|2022-05-23 00:20:00|72.32|71.22|72.09|70.99|72.36|71.26|72.07|70.97|155
1653265500000|2022-05-23 00:25:00|72.08|70.98|71.85|70.75|72.09|70.99|71.8|70.7|159
1653265800000|2022-05-23 00:30:00|71.86|70.76|71.87|70.77|71.92|70.82|71.81|70.71|120
1653266100000|2022-05-23 00:35:00|71.88|70.78|72.02|70.92|72.02|70.92|71.88|70.78|95
1653266400000|2022-05-23 00:40:00|72.03|70.93|72.14|71.04|72.17|71.07|72.01|70.91|98
1653266700000|2022-05-23 00:45:00|72.15|71.05|72.25|71.15|72.27|71.17|72.05|70.95|85
1653267000000|2022-05-23 00:50:00|72.26|71.16|72.22|71.12|72.26|71.16|72.15|71.05|96
1653267300000|2022-05-23 00:55:00|72.23|71.13|72.22|71.12|72.26|71.16|72.21|71.11|113
1653267600000|2022-05-23 01:00:00|72.23|71.13|72|70.9|72.23|71.13|71.99|70.89|108
1653267900000|2022-05-23 01:05:00|71.99|70.89|71.95|70.85|72.04|70.94|71.88|70.78|183
1653268200000|2022-05-23 01:10:00|71.96|70.86|71.84|70.74|71.96|70.86|71.81|70.71|99
1653268500000|2022-05-23 01:15:00|71.82|70.72|71.79|70.69|71.84|70.74|71.69|70.59|138
1653268800000|2022-05-23 01:20:00|71.78|70.68|71.79|70.69|71.83|70.73|71.74|70.64|100
1653269100000|2022-05-23 01:25:00|71.78|70.68|71.85|70.75|71.86|70.76|71.74|70.64|110
1653269400000|2022-05-23 01:30:00|71.84|70.74|71.82|70.72|71.91|70.81|71.79|70.69|92
1653269700000|2022-05-23 01:35:00|71.81|70.71|71.82|70.72|71.84|70.74|71.75|70.65|89
1653270000000|2022-05-23 01:40:00|71.81|70.71|71.71|70.61|71.82|70.72|71.61|70.51|108
1653270300000|2022-05-23 01:45:00|71.7|70.6|71.84|70.74|71.84|70.74|71.7|70.6|88
1653270600000|2022-05-23 01:50:00|71.83|70.73|71.85|70.75|71.86|70.76|71.79|70.69|81
1653270900000|2022-05-23 01:55:00|71.86|70.76|71.86|70.76|71.87|70.77|71.82|70.72|81
1653271200000|2022-05-23 02:00:00|71.85|70.75|71.58|70.48|71.95|70.85|71.58|70.48|153
1653271500000|2022-05-23 02:05:00|71.59|70.49|71.54|70.44|71.64|70.54|71.52|70.42|117
1653271800000|2022-05-23 02:10:00|71.53|70.43|71.33|70.23|71.59|70.49|71.29|70.19|164
1653272100000|2022-05-23 02:15:00|71.32|70.22|71.32|70.22|71.39|70.29|71.22|70.12|143
1653272400000|2022-05-23 02:20:00|71.31|70.21|71.37|70.27|71.37|70.27|71.28|70.18|111
1653272700000|2022-05-23 02:25:00|71.36|70.26|71.24|70.14|71.39|70.29|71.23|70.13|67
1653273000000|2022-05-23 02:30:00|71.25|70.15|71.03|69.93|71.25|70.15|71|69.9|148
1653273300000|2022-05-23 02:35:00|71.02|69.92|71.13|70.03|71.16|70.06|71.01|69.91|118
1653273600000|2022-05-23 02:40:00|71.14|70.04|71.18|70.08|71.19|70.09|71.12|70.02|82
1653273900000|2022-05-23 02:45:00|71.19|70.09|71.28|70.18|71.28|70.18|71.14|70.04|97
1653274200000|2022-05-23 02:50:00|71.29|70.19|71.29|70.19|71.33|70.23|71.22|70.12|83
1653274500000|2022-05-23 02:55:00|71.3|70.2|71.4|70.3|71.43|70.33|71.29|70.19|80
1653274800000|2022-05-23 03:00:00|71.41|70.31|71.55|70.45|71.58|70.48|71.4|70.3|83
1653275100000|2022-05-23 03:05:00|71.56|70.46|71.69|70.59|71.73|70.63|71.54|70.44|101
1653275400000|2022-05-23 03:10:00|71.68|70.58|71.69|70.59|71.78|70.68|71.67|70.57|82
1653275700000|2022-05-23 03:15:00|71.7|70.6|71.55|70.45|71.7|70.6|71.5|70.4|118
1653276000000|2022-05-23 03:20:00|71.56|70.46|71.5|70.4|71.58|70.48|71.49|70.39|75
1653276300000|2022-05-23 03:25:00|71.49|70.39|71.43|70.33|71.52|70.42|71.37|70.27|104
1653276600000|2022-05-23 03:30:00|71.42|70.32|71.43|70.33|71.46|70.36|71.32|70.22|97
1653276900000|2022-05-23 03:35:00|71.42|70.32|71.41|70.31|71.45|70.35|71.3|70.2|100
1653277200000|2022-05-23 03:40:00|71.42|70.32|71.47|70.37|71.51|70.41|71.39|70.29|98
1653277500000|2022-05-23 03:45:00|71.48|70.38|71.7|70.6|71.7|70.6|71.46|70.36|94
1653277800000|2022-05-23 03:50:00|71.71|70.61|71.7|70.6|71.77|70.67|71.69|70.59|87
1653278100000|2022-05-23 03:55:00|71.71|70.61|71.65|70.55|71.71|70.61|71.61|70.51|94
1653278400000|2022-05-23 04:00:00|71.63|70.53|71.85|70.75|71.86|70.76|71.62|70.52|111
1653278700000|2022-05-23 04:05:00|71.84|70.74|71.99|70.89|72.01|70.91|71.84|70.74|90
1653279000000|2022-05-23 04:10:00|71.98|70.88|72.07|70.97|72.09|70.99|71.97|70.87|90
1653279300000|2022-05-23 04:15:00|72.08|70.98|72.16|71.06|72.16|71.06|72.03|70.93|109
1653279600000|2022-05-23 04:20:00|72.15|71.05|72.08|70.98|72.15|71.05|72.04|70.94|82
1653279900000|2022-05-23 04:25:00|72.09|70.99|72.08|70.98|72.12|71.02|72.07|70.97|70
1653280200000|2022-05-23 04:30:00|72.09|70.99|72.15|71.05|72.2|71.1|72.09|70.99|103
1653280500000|2022-05-23 04:35:00|72.16|71.06|72.07|70.97|72.16|71.06|72.06|70.96|84
1653280800000|2022-05-23 04:40:00|72.06|70.96|71.99|70.89|72.07|70.97|71.93|70.83|100
1653281100000|2022-05-23 04:45:00|72|70.9|71.89|70.79|72|70.9|71.89|70.79|61
1653281400000|2022-05-23 04:50:00|71.9|70.8|71.72|70.62|71.92|70.82|71.69|70.59|97
1653281700000|2022-05-23 04:55:00|71.71|70.61|71.68|70.58|71.71|70.61|71.64|70.54|86
1653282000000|2022-05-23 05:00:00|71.69|70.59|71.71|70.61|71.72|70.62|71.63|70.53|91
1653282300000|2022-05-23 05:05:00|71.72|70.62|71.77|70.67|71.78|70.68|71.69|70.59|73
1653282600000|2022-05-23 05:10:00|71.78|70.68|71.72|70.62|71.78|70.68|71.7|70.6|77
1653282900000|2022-05-23 05:15:00|71.73|70.63|71.66|70.56|71.73|70.63|71.61|70.51|40
1653283200000|2022-05-23 05:20:00|71.65|70.55|71.76|70.66|71.77|70.67|71.63|70.53|45
1653283500000|2022-05-23 05:25:00|71.75|70.65|71.62|70.52|71.77|70.67|71.6|70.5|102
1653283800000|2022-05-23 05:30:00|71.61|70.51|71.62|70.52|71.67|70.57|71.54|70.44|107
1653284100000|2022-05-23 05:35:00|71.63|70.53|71.59|70.49|71.65|70.55|71.58|70.48|62
1653284400000|2022-05-23 05:40:00|71.58|70.48|71.59|70.49|71.63|70.53|71.54|70.44|104
1653284700000|2022-05-23 05:45:00|71.6|70.5|72.03|70.93|72.04|70.94|71.6|70.5|145
1653285000000|2022-05-23 05:50:00|72.04|70.94|71.98|70.88|72.16|71.06|71.97|70.87|131
1653285300000|2022-05-23 05:55:00|71.96|70.86|72.05|70.95|72.09|70.99|71.95|70.85|154
1653285600000|2022-05-23 06:00:00|72.04|70.94|72.43|71.33|72.46|71.36|72.03|70.93|200
1653285900000|2022-05-23 06:05:00|72.44|71.34|72.56|71.46|72.57|71.47|72.41|71.31|188
1653286200000|2022-05-23 06:10:00|72.59|71.49|72.53|71.43|72.59|71.49|72.37|71.27|128
1653286500000|2022-05-23 06:15:00|72.52|71.42|72.42|71.32|72.65|71.55|72.42|71.32|170
1653286800000|2022-05-23 06:20:00|72.43|71.33|72.59|71.49|72.65|71.55|72.42|71.32|183
1653287100000|2022-05-23 06:25:00|72.58|71.48|72.45|71.35|72.58|71.48|72.42|71.32|116
1653287400000|2022-05-23 06:30:00|72.46|71.36|72.51|71.41|72.55|71.45|72.43|71.33|106
1653287700000|2022-05-23 06:35:00|72.5|71.4|72.62|71.52|72.65|71.55|72.5|71.4|104
1653288000000|2022-05-23 06:40:00|72.63|71.53|73.02|71.92|73.19|72.09|72.62|71.52|245
1653288300000|2022-05-23 06:45:00|73.01|71.91|72.9|71.8|73.05|71.95|72.83|71.73|194
1653288600000|2022-05-23 06:50:00|72.91|71.81|72.94|71.84|72.95|71.85|72.84|71.74|98
1653288900000|2022-05-23 06:55:00|72.93|71.83|72.92|71.82|72.95|71.85|72.9|71.8|92
1653289200000|2022-05-23 07:00:00|72.93|71.83|72.95|71.85|73.04|71.94|72.92|71.82|176
1653289500000|2022-05-23 07:05:00|72.94|71.84|72.96|71.86|72.99|71.89|72.91|71.81|157
1653289800000|2022-05-23 07:10:00|72.98|71.88|72.95|71.85|72.98|71.88|72.89|71.79|141
1653290100000|2022-05-23 07:15:00|72.96|71.86|72.93|71.83|72.99|71.89|72.89|71.79|116
1653290400000|2022-05-23 07:20:00|72.94|71.84|73.26|72.16|73.26|72.16|72.93|71.83|163
1653290700000|2022-05-23 07:25:00|73.27|72.17|73.23|72.13|73.41|72.31|73.22|72.12|193
1653291000000|2022-05-23 07:30:00|73.24|72.14|73.33|72.23|73.47|72.37|73.24|72.14|188
1653291300000|2022-05-23 07:35:00|73.34|72.24|73.36|72.26|73.38|72.28|73.31|72.21|107
1653291600000|2022-05-23 07:40:00|73.37|72.27|73.04|71.94|73.37|72.27|73.04|71.94|191
1653291900000|2022-05-23 07:45:00|73.05|71.95|72.91|71.81|73.05|71.95|72.91|71.81|185
1653292200000|2022-05-23 07:50:00|72.9|71.8|72.87|71.77|72.99|71.89|72.82|71.72|126
1653292500000|2022-05-23 07:55:00|72.86|71.76|72.76|71.66|72.89|71.79|72.71|71.61|99
1653292800000|2022-05-23 08:00:00|72.77|71.67|72.72|71.62|72.9|71.8|72.65|71.55|116
1653293100000|2022-05-23 08:05:00|72.73|71.63|72.79|71.69|72.88|71.78|72.72|71.62|115
1653293400000|2022-05-23 08:10:00|72.78|71.68|72.57|71.47|72.83|71.73|72.57|71.47|154
1653293700000|2022-05-23 08:15:00|72.58|71.48|72.38|71.28|72.58|71.48|72.38|71.28|173
1653294000000|2022-05-23 08:20:00|72.37|71.27|72.48|71.38|72.49|71.39|72.37|71.27|83
1653294300000|2022-05-23 08:25:00|72.49|71.39|72.54|71.44|72.57|71.47|72.48|71.38|102
1653294600000|2022-05-23 08:30:00|72.55|71.45|72.33|71.23|72.57|71.47|72.31|71.21|73
1653294900000|2022-05-23 08:35:00|72.32|71.22|72.26|71.16|72.32|71.22|72.17|71.07|153
1653295200000|2022-05-23 08:40:00|72.25|71.15|72.34|71.24|72.4|71.3|72.25|71.15|107
1653295500000|2022-05-23 08:45:00|72.33|71.23|72.44|71.34|72.46|71.36|72.17|71.07|131
1653295800000|2022-05-23 08:50:00|72.45|71.35|72.47|71.37|72.56|71.46|72.35|71.25|126
1653296100000|2022-05-23 08:55:00|72.46|71.36|72.46|71.36|72.53|71.43|72.45|71.35|107
1653296400000|2022-05-23 09:00:00|72.47|71.37|72.39|71.29|72.48|71.38|72.3|71.2|139
1653296700000|2022-05-23 09:05:00|72.4|71.3|72.11|71.01|72.4|71.3|72.11|71.01|191
1653297000000|2022-05-23 09:10:00|72.09|70.99|72.12|71.02|72.18|71.08|72.04|70.94|141
1653297300000|2022-05-23 09:15:00|72.11|71.01|72.1|71|72.13|71.03|72.03|70.93|118
1653297600000|2022-05-23 09:20:00|72.09|70.99|72.03|70.93|72.13|71.03|72.01|70.91|91
1653297900000|2022-05-23 09:25:00|72.04|70.94|72.14|71.04|72.14|71.04|71.99|70.89|104
1653298200000|2022-05-23 09:30:00|72.15|71.05|72.69|71.59|72.71|71.61|72.14|71.04|206
1653298500000|2022-05-23 09:35:00|72.68|71.58|73.2|72.1|73.22|72.12|72.54|71.44|276
1653298800000|2022-05-23 09:40:00|73.19|72.09|73.11|72.01|73.69|72.59|73.11|72.01|353
1653299100000|2022-05-23 09:45:00|73.12|72.02|73.46|72.36|73.6|72.5|72.93|71.83|328
1653299400000|2022-05-23 09:50:00|73.45|72.35|73.2|72.1|73.54|72.44|73.07|71.97|343
1653299700000|2022-05-23 09:55:00|73.21|72.11|73.12|72.02|73.36|72.26|73.06|71.96|253
1653300000000|2022-05-23 10:00:00|73.13|72.03|73.27|72.17|73.32|72.22|73.12|72.02|238
1653300300000|2022-05-23 10:05:00|73.28|72.18|73.45|72.35|73.49|72.39|73.24|72.14|190
1653300600000|2022-05-23 10:10:00|73.46|72.36|73.53|72.43|73.58|72.48|73.44|72.34|148
1653300900000|2022-05-23 10:15:00|73.52|72.42|73.29|72.19|73.56|72.46|73.2|72.1|200
1653301200000|2022-05-23 10:20:00|73.28|72.18|73.18|72.08|73.37|72.27|73.16|72.06|160
1653301500000|2022-05-23 10:25:00|73.19|72.09|73.31|72.21|73.33|72.23|73.08|71.98|164
1653301800000|2022-05-23 10:30:00|73.32|72.22|73.44|72.34|73.47|72.37|73.2|72.1|185
1653302100000|2022-05-23 10:35:00|73.45|72.35|73.83|72.73|73.95|72.85|73.45|72.35|234
1653302400000|2022-05-23 10:40:00|73.82|72.72|74.27|73.17|74.31|73.21|73.76|72.66|248
1653302700000|2022-05-23 10:45:00|74.28|73.18|74.18|73.08|74.37|73.27|74.12|73.02|198
1653303000000|2022-05-23 10:50:00|74.17|73.07|73.75|72.65|74.18|73.08|73.64|72.54|237
1653303300000|2022-05-23 10:55:00|73.74|72.64|73.92|72.82|73.96|72.86|73.73|72.63|188
1653303600000|2022-05-23 11:00:00|73.93|72.83|74.32|73.22|74.35|73.25|73.9|72.8|263
1653303900000|2022-05-23 11:05:00|74.31|73.21|74.24|73.14|74.39|73.29|74.1|73|222
1653304200000|2022-05-23 11:10:00|74.25|73.15|74.29|73.19|74.32|73.22|74.14|73.04|179
1653304500000|2022-05-23 11:15:00|74.31|73.21|74.32|73.22|74.34|73.24|74.3|73.2|47
1653304800000|2022-05-23 11:20:00|74.33|73.23|74.29|73.19|74.35|73.25|74.23|73.13|173
1653305100000|2022-05-23 11:25:00|74.3|73.2|74.13|73.03|74.43|73.33|74.12|73.02|228
1653305400000|2022-05-23 11:30:00|74.14|73.04|73.87|72.77|74.19|73.09|73.85|72.75|202
1653305700000|2022-05-23 11:35:00|73.88|72.78|73.86|72.76|73.89|72.79|73.63|72.53|222
1653306000000|2022-05-23 11:40:00|73.85|72.75|74.07|72.97|74.08|72.98|73.82|72.72|244
1653306300000|2022-05-23 11:45:00|74.08|72.98|73.72|72.62|74.11|73.01|73.71|72.61|232
1653306600000|2022-05-23 11:50:00|73.73|72.63|73.85|72.75|73.88|72.78|73.63|72.53|229
1653306900000|2022-05-23 11:55:00|73.87|72.77|73.82|72.72|73.87|72.77|73.73|72.63|143
1653307200000|2022-05-23 12:00:00|73.83|72.73|73.77|72.67|73.9|72.8|73.41|72.31|219
1653307500000|2022-05-23 12:05:00|73.76|72.66|73.87|72.77|73.91|72.81|73.76|72.66|162
1653307800000|2022-05-23 12:10:00|73.86|72.76|73.98|72.88|73.98|72.88|73.79|72.69|114
1653308100000|2022-05-23 12:15:00|73.97|72.87|74.04|72.94|74.28|73.18|73.97|72.87|210
1653308400000|2022-05-23 12:20:00|74.03|72.93|73.95|72.85|74.12|73.02|73.94|72.84|186
1653308700000|2022-05-23 12:25:00|73.96|72.86|73.78|72.68|73.96|72.86|73.62|72.52|200
1653309000000|2022-05-23 12:30:00|73.79|72.69|73.51|72.41|73.9|72.8|73.5|72.4|222
1653309300000|2022-05-23 12:35:00|73.5|72.4|73.56|72.46|73.67|72.57|73.46|72.36|145
1653309600000|2022-05-23 12:40:00|73.55|72.45|73.56|72.46|73.62|72.52|73.45|72.35|174
1653309900000|2022-05-23 12:45:00|73.55|72.45|73.64|72.54|73.69|72.59|73.47|72.37|165
1653310200000|2022-05-23 12:50:00|73.65|72.55|73.43|72.33|73.69|72.59|73.43|72.33|150
1653310500000|2022-05-23 12:55:00|73.44|72.34|73.28|72.18|73.45|72.35|73.23|72.13|178
1653310800000|2022-05-23 13:00:00|73.27|72.17|72.96|71.86|73.29|72.19|72.69|71.59|301
1653311100000|2022-05-23 13:05:00|72.97|71.87|73.09|71.99|73.1|72|72.9|71.8|211
1653311400000|2022-05-23 13:10:00|73.08|71.98|73.22|72.12|73.24|72.14|73.08|71.98|304
1653311700000|2022-05-23 13:15:00|73.24|72.14|73.28|72.18|73.33|72.23|73|71.9|365
1653312000000|2022-05-23 13:20:00|73.29|72.19|73.19|72.09|73.33|72.23|73.17|72.07|340
1653312300000|2022-05-23 13:25:00|73.18|72.08|73.03|71.93|73.19|72.09|72.96|71.86|308
1653312600000|2022-05-23 13:30:00|73.04|71.94|73.07|71.97|73.37|72.27|72.78|71.68|631
1653312900000|2022-05-23 13:35:00|73.06|71.96|72.66|71.56|73.24|72.14|72.47|71.37|548
1653313200000|2022-05-23 13:40:00|72.65|71.55|73|71.9|73.03|71.93|72.25|71.15|551
1653313500000|2022-05-23 13:45:00|72.99|71.89|73.14|72.04|73.24|72.14|72.84|71.74|529
1653313800000|2022-05-23 13:50:00|73.15|72.05|73.08|71.98|73.27|72.17|73.05|71.95|460
1653314100000|2022-05-23 13:55:00|73.09|71.99|72.79|71.69|73.16|72.06|72.77|71.67|484
1653314400000|2022-05-23 14:00:00|72.8|71.7|72.41|71.31|72.8|71.7|72.26|71.16|565
1653314700000|2022-05-23 14:05:00|72.4|71.3|72.23|71.13|72.57|71.47|72.06|70.96|554
1653315000000|2022-05-23 14:10:00|72.24|71.14|72.42|71.32|72.53|71.43|72.21|71.11|551
1653315300000|2022-05-23 14:15:00|72.43|71.33|72.66|71.56|72.72|71.62|72.35|71.25|499
1653315600000|2022-05-23 14:20:00|72.65|71.55|72.56|71.46|72.72|71.62|72.51|71.41|498
1653315900000|2022-05-23 14:25:00|72.57|71.47|72.72|71.62|72.72|71.62|72.31|71.21|426
1653316200000|2022-05-23 14:30:00|72.71|71.61|73.01|71.91|73.04|71.94|72.56|71.46|421
1653316500000|2022-05-23 14:35:00|73.02|71.92|72.81|71.71|73.1|72|72.75|71.65|438
1653316800000|2022-05-23 14:40:00|72.82|71.72|73.06|71.96|73.07|71.97|72.79|71.69|480
1653317100000|2022-05-23 14:45:00|73.07|71.97|73.17|72.07|73.26|72.16|72.85|71.75|505
1653317400000|2022-05-23 14:50:00|73.14|72.04|73|72.2|73.19|72.21|72.81|71.95|513
1653317700000|2022-05-23 14:55:00|73.01|72.21|73.06|72.26|73.08|72.28|72.78|71.98|460
1653318000000|2022-05-23 15:00:00|73.07|72.27|73.2|72.4|73.23|72.43|72.84|72.04|431
1653318300000|2022-05-23 15:05:00|73.19|72.39|73.22|72.42|73.31|72.51|73.1|72.3|419
1653318600000|2022-05-23 15:10:00|73.21|72.41|73.3|72.5|73.3|72.5|73.04|72.24|366
1653318900000|2022-05-23 15:15:00|73.29|72.49|73.13|72.33|73.32|72.52|73.1|72.3|364
1653319200000|2022-05-23 15:20:00|73.12|72.32|73.17|72.37|73.21|72.41|73.09|72.29|392
1653319500000|2022-05-23 15:25:00|73.18|72.38|73.19|72.39|73.2|72.4|73.09|72.29|371
1653319800000|2022-05-23 15:30:00|73.2|72.4|73.3|72.5|73.32|72.52|73.17|72.37|299
1653320100000|2022-05-23 15:35:00|73.29|72.49|73.39|72.59|73.41|72.61|73.19|72.39|325
1653320400000|2022-05-23 15:40:00|73.4|72.6|73.31|72.51|73.41|72.61|73.3|72.5|315
1653320700000|2022-05-23 15:45:00|73.33|72.53|73.21|72.41|73.46|72.66|73.1|72.3|375
1653321000000|2022-05-23 15:50:00|73.24|72.44|73.18|72.38|73.27|72.47|73.15|72.35|321
1653321300000|2022-05-23 15:55:00|73.19|72.39|73.2|72.4|73.3|72.5|73.17|72.37|337
1653321600000|2022-05-23 16:00:00|73.21|72.41|73.33|72.53|73.41|72.61|73.19|72.39|316
1653321900000|2022-05-23 16:05:00|73.32|72.52|73.46|72.66|73.6|72.8|73.28|72.48|350
1653322200000|2022-05-23 16:10:00|73.47|72.67|73.4|72.6|73.59|72.79|73.38|72.58|398
1653322500000|2022-05-23 16:15:00|73.42|72.62|73.34|72.54|73.51|72.71|73.31|72.51|301
1653322800000|2022-05-23 16:20:00|73.33|72.53|73.64|72.84|73.67|72.87|73.32|72.52|323
1653323100000|2022-05-23 16:25:00|73.63|72.83|73.42|72.62|73.64|72.84|73.39|72.59|420
1653323400000|2022-05-23 16:30:00|73.41|72.61|73.27|72.47|73.43|72.63|73.22|72.42|470
1653323700000|2022-05-23 16:35:00|73.28|72.48|73.43|72.63|73.43|72.63|73.21|72.41|413
1653324000000|2022-05-23 16:40:00|73.42|72.62|73.38|72.58|73.48|72.68|73.29|72.49|373
1653324300000|2022-05-23 16:45:00|73.37|72.57|73.2|72.4|73.4|72.6|73.18|72.38|311
1653324600000|2022-05-23 16:50:00|73.21|72.41|72.94|72.14|73.24|72.44|72.84|72.04|401
1653324900000|2022-05-23 16:55:00|72.95|72.15|72.92|72.12|73.03|72.23|72.83|72.03|428
1653325200000|2022-05-23 17:00:00|72.93|72.13|72.44|71.64|72.99|72.19|72.44|71.64|458
1653325500000|2022-05-23 17:05:00|72.45|71.65|72.57|71.77|72.57|71.77|72.36|71.56|483
1653325800000|2022-05-23 17:10:00|72.56|71.76|72.56|71.76|72.71|71.91|72.46|71.66|386
1653326100000|2022-05-23 17:15:00|72.55|71.75|72.41|71.61|72.57|71.77|72.26|71.46|360
1653326400000|2022-05-23 17:20:00|72.42|71.62|72.43|71.63|72.5|71.7|72.26|71.46|470
1653326700000|2022-05-23 17:25:00|72.42|71.62|72.44|71.64|72.51|71.71|72.4|71.6|231
1653327000000|2022-05-23 17:30:00|72.43|71.63|72.5|71.7|72.64|71.84|72.2|71.4|440
1653327300000|2022-05-23 17:35:00|72.49|71.69|72.78|71.98|72.82|72.02|72.48|71.68|409
1653327600000|2022-05-23 17:40:00|72.77|71.97|72.7|71.9|72.81|72.01|72.6|71.8|375
1653327900000|2022-05-23 17:45:00|72.71|71.91|72.69|71.89|72.81|72.01|72.58|71.78|312
1653328200000|2022-05-23 17:50:00|72.7|71.9|72.65|71.85|72.72|71.92|72.57|71.77|383
1653328500000|2022-05-23 17:55:00|72.66|71.86|72.71|71.91|72.77|71.97|72.49|71.69|393
1653328800000|2022-05-23 18:00:00|72.7|71.9|72.66|71.86|72.72|71.92|72.57|71.77|360
1653329100000|2022-05-23 18:05:00|72.67|71.87|72.89|72.09|72.92|72.12|72.66|71.86|351
1653329400000|2022-05-23 18:10:00|72.9|72.1|72.88|72.08|73|72.2|72.86|72.06|316
1653329700000|2022-05-23 18:15:00|72.89|72.09|72.8|72|72.9|72.1|72.76|71.96|325
1653330000000|2022-05-23 18:20:00|72.79|71.99|72.7|71.9|72.83|72.03|72.67|71.87|251
1653330300000|2022-05-23 18:25:00|72.71|71.91|72.61|71.81|72.71|71.91|72.57|71.77|283
1653330600000|2022-05-23 18:30:00|72.62|71.82|72.79|71.99|72.8|72|72.49|71.69|324
1653330900000|2022-05-23 18:35:00|72.78|71.98|72.76|71.96|72.79|71.99|72.55|71.75|393
1653331200000|2022-05-23 18:40:00|72.75|71.95|72.96|72.16|72.98|72.18|72.67|71.87|269
1653331500000|2022-05-23 18:45:00|72.97|72.17|72.68|71.88|72.98|72.18|72.65|71.85|353
1653331800000|2022-05-23 18:50:00|72.67|71.87|72.28|71.48|72.88|72.08|72.28|71.48|436
1653332100000|2022-05-23 18:55:00|72.27|71.47|72.05|71.25|72.41|71.61|71.95|71.15|523
1653332400000|2022-05-23 19:00:00|72.06|71.26|71.29|70.49|72.06|71.26|71.24|70.44|569
1653332700000|2022-05-23 19:05:00|71.3|70.5|71.55|70.75|71.6|70.8|71.3|70.5|521
1653333000000|2022-05-23 19:10:00|71.58|70.78|71.33|70.53|71.58|70.78|71.24|70.44|543
1653333300000|2022-05-23 19:15:00|71.3|70.5|70.95|70.15|71.34|70.54|70.58|69.78|624
1653333600000|2022-05-23 19:20:00|70.96|70.16|70.67|69.87|70.98|70.18|70.45|69.65|556
1653333900000|2022-05-23 19:25:00|70.68|69.88|70.63|69.83|70.69|69.89|70.4|69.6|524
1653334200000|2022-05-23 19:30:00|70.64|69.84|70.77|69.97|70.88|70.08|70.52|69.72|440
1653334500000|2022-05-23 19:35:00|70.76|69.96|70.37|69.57|70.78|69.98|70.3|69.5|421
1653334800000|2022-05-23 19:40:00|70.38|69.58|70.4|69.6|70.49|69.69|70.19|69.39|477
1653335100000|2022-05-23 19:45:00|70.39|69.59|70.06|69.26|70.4|69.6|70.01|69.21|418
1653335400000|2022-05-23 19:50:00|70.07|69.27|69.62|68.82|70.31|69.51|69.59|68.79|530
1653335700000|2022-05-23 19:55:00|69.64|68.84|69.11|68.31|69.67|68.87|69|68.2|543
1653336000000|2022-05-23 20:00:00|69.12|68.32|69.42|68.62|69.64|68.84|68.89|68.09|575
1653336300000|2022-05-23 20:05:00|69.43|68.63|69.63|68.83|69.8|69|69.38|68.58|478
1653336600000|2022-05-23 20:10:00|69.6|68.8|69.47|68.67|69.61|68.81|69.4|68.6|458
1653336900000|2022-05-23 20:15:00|69.48|68.68|69.72|68.92|69.85|69.05|69.39|68.59|457
1653337200000|2022-05-23 20:20:00|69.73|68.93|69.82|69.02|70.01|69.21|69.72|68.92|410
1653337500000|2022-05-23 20:25:00|69.84|69.04|69.85|69.05|69.96|69.16|69.78|68.98|343
1653337800000|2022-05-23 20:30:00|69.84|69.04|70|69.2|70.03|69.23|69.82|69.02|326
1653338100000|2022-05-23 20:35:00|70.01|69.21|70.02|69.22|70.04|69.24|69.91|69.11|260
1653338400000|2022-05-23 20:40:00|70.03|69.23|70.5|69.7|70.61|69.81|70.02|69.22|320
1653338700000|2022-05-23 20:45:00|70.49|69.69|70.51|69.71|70.62|69.82|70.39|69.59|435
1653339000000|2022-05-23 20:50:00|70.5|69.7|69.96|69.16|70.52|69.72|69.92|69.12|312
1653339300000|2022-05-23 20:55:00|69.95|69.15|69.98|69.18|69.98|69.18|69.85|69.05|249
1653339600000|2022-05-23 21:00:00|69.99|69.19|69.8|69|70.09|69.29|69.8|69|137
1653339900000|2022-05-23 21:05:00|69.81|69.01|69.88|69.08|69.96|69.16|69.79|68.99|132
1653340200000|2022-05-23 21:10:00|69.89|69.09|69.97|69.17|70.06|69.26|69.89|69.09|368
1653340500000|2022-05-23 21:15:00|69.96|69.16|69.99|69.19|70.11|69.31|69.96|69.16|337
1653340800000|2022-05-23 21:20:00|70|69.2|70.07|69.27|70.08|69.28|69.88|69.08|354
1653341100000|2022-05-23 21:25:00|70.06|69.26|70.06|69.26|70.11|69.31|70.03|69.23|233
1653341400000|2022-05-23 21:30:00|70.05|69.25|70.21|69.41|70.24|69.44|70.03|69.23|289
1653341700000|2022-05-23 21:35:00|70.23|69.43|70.21|69.41|70.23|69.43|70.07|69.27|328
1653342000000|2022-05-23 21:40:00|70.2|69.4|70.32|69.52|70.32|69.52|70.16|69.36|261
1653342300000|2022-05-23 21:45:00|70.31|69.51|70.29|69.49|70.4|69.6|70.26|69.46|282
1653342600000|2022-05-23 21:50:00|70.28|69.48|71.2|70.4|71.39|70.59|70.27|69.47|557
1653342900000|2022-05-23 21:55:00|71.21|70.41|70.81|70.01|71.22|70.42|70.8|70|470
1653343200000|2022-05-23 22:00:00|70.8|70|70.3|69.5|70.81|70.01|70.24|69.44|542
1653343500000|2022-05-23 22:05:00|70.31|69.51|70.37|69.57|70.49|69.69|70.13|69.33|440
1653343800000|2022-05-23 22:10:00|70.38|69.58|70.28|69.48|70.48|69.68|70.27|69.47|427
1653344100000|2022-05-23 22:15:00|70.29|69.49|70.1|69.3|70.32|69.52|70.06|69.26|348
1653344400000|2022-05-23 22:20:00|70.11|69.31|69.78|68.98|70.19|69.39|69.68|68.88|408
1653344700000|2022-05-23 22:25:00|69.79|68.99|69.73|68.93|69.97|69.17|69.66|68.86|484
1653345000000|2022-05-23 22:30:00|69.75|68.95|69.69|68.89|69.8|69|69.47|68.67|339
1653345300000|2022-05-23 22:35:00|69.66|68.86|69.95|69.15|70.07|69.27|69.63|68.83|362
1653345600000|2022-05-23 22:40:00|69.97|69.17|69.76|68.96|70|69.2|69.75|68.95|325
1653345900000|2022-05-23 22:45:00|69.77|68.97|69.81|69.01|69.89|69.09|69.76|68.96|280
1653346200000|2022-05-23 22:50:00|69.82|69.02|69.97|69.17|69.97|69.17|69.75|68.95|242
1653346500000|2022-05-23 22:55:00|69.98|69.18|70|69.2|70.09|69.29|69.9|69.1|269
1653346800000|2022-05-23 23:00:00|69.99|69.19|69.75|68.95|69.99|69.19|69.69|68.89|231
1653347100000|2022-05-23 23:05:00|69.74|68.94|69.71|68.91|69.76|68.96|69.49|68.69|251
1653347400000|2022-05-23 23:10:00|69.72|68.92|69.48|68.68|69.72|68.92|69.46|68.66|391
1653347700000|2022-05-23 23:15:00|69.47|68.67|68.94|68.14|69.52|68.72|68.67|67.87|509
1653348000000|2022-05-23 23:20:00|68.95|68.15|69.33|68.53|69.33|68.53|68.95|68.15|437
1653348300000|2022-05-23 23:25:00|69.34|68.54|69.27|68.47|69.39|68.59|69.2|68.4|423
1653348600000|2022-05-23 23:30:00|69.28|68.48|69.43|68.63|69.5|68.7|69.21|68.41|398
1653348900000|2022-05-23 23:35:00|69.42|68.62|69.39|68.59|69.51|68.71|69.27|68.47|375
1653349200000|2022-05-23 23:40:00|69.36|68.56|69.42|68.62|69.47|68.67|69.35|68.55|314
1653349500000|2022-05-23 23:45:00|69.41|68.61|69.39|68.59|69.51|68.71|69.31|68.51|310
1653349800000|2022-05-23 23:50:00|69.4|68.6|69.3|68.5|69.41|68.61|69.28|68.48|243
1653350100000|2022-05-23 23:55:00|69.31|68.51|69.41|68.61|69.41|68.61|69.28|68.48|255
1653350400000|2022-05-24 00:00:00|69.42|68.62|69.5|68.7|69.63|68.83|69.12|68.32|467
1653350700000|2022-05-24 00:05:00|69.49|68.69|69.91|69.11|69.92|69.12|69.47|68.67|393
1653351000000|2022-05-24 00:10:00|69.92|69.12|69.66|68.86|69.93|69.13|69.51|68.71|406
1653351300000|2022-05-24 00:15:00|69.67|68.87|69.7|68.9|69.77|68.97|69.59|68.79|330
1653351600000|2022-05-24 00:20:00|69.72|68.92|69.62|68.82|69.73|68.93|69.51|68.71|289
1653351900000|2022-05-24 00:25:00|69.61|68.81|69.78|68.98|69.79|68.99|69.61|68.81|244
1653352200000|2022-05-24 00:30:00|69.77|68.97|69.62|68.82|69.8|69|69.59|68.79|289
1653352500000|2022-05-24 00:35:00|69.63|68.83|69.71|68.91|69.75|68.95|69.61|68.81|215
1653352800000|2022-05-24 00:40:00|69.72|68.92|69.6|68.8|69.8|69|69.6|68.8|215
1653353100000|2022-05-24 00:45:00|69.61|68.81|69.82|69.02|69.83|69.03|69.58|68.78|238
1653353400000|2022-05-24 00:50:00|69.81|69.01|69.59|68.79|69.83|69.03|69.58|68.78|284
1653353700000|2022-05-24 00:55:00|69.6|68.8|69.58|68.78|69.69|68.89|69.52|68.72|211
1653354000000|2022-05-24 01:00:00|69.57|68.77|69.78|68.98|69.87|69.07|69.5|68.7|307
1653354300000|2022-05-24 01:05:00|69.79|68.99|69.79|68.99|69.82|69.02|69.65|68.85|248
1653354600000|2022-05-24 01:10:00|69.78|68.98|69.77|68.97|69.87|69.07|69.68|68.88|306
1653354900000|2022-05-24 01:15:00|69.76|68.96|69.46|68.66|69.79|68.99|69.45|68.65|342
1653355200000|2022-05-24 01:20:00|69.47|68.67|69.48|68.68|69.51|68.71|69.38|68.58|313
1653355500000|2022-05-24 01:25:00|69.49|68.69|69.58|68.78|69.61|68.81|69.48|68.68|281
1653355800000|2022-05-24 01:30:00|69.57|68.77|69.59|68.79|69.6|68.8|69.38|68.58|321
1653356100000|2022-05-24 01:35:00|69.58|68.78|69.69|68.89|69.71|68.91|69.54|68.74|273
1653356400000|2022-05-24 01:40:00|69.7|68.9|69.59|68.79|69.71|68.91|69.58|68.78|288
1653356700000|2022-05-24 01:45:00|69.6|68.8|69.83|69.03|69.88|69.08|69.59|68.79|249
1653357000000|2022-05-24 01:50:00|69.84|69.04|69.99|69.19|70.01|69.21|69.84|69.04|328
1653357300000|2022-05-24 01:55:00|69.98|69.18|69.91|69.11|70.02|69.22|69.88|69.08|373
1653357600000|2022-05-24 02:00:00|69.9|69.1|69.89|69.09|70.03|69.23|69.85|69.05|300
1653357900000|2022-05-24 02:05:00|69.9|69.1|69.92|69.12|70.02|69.22|69.88|69.08|298
1653358200000|2022-05-24 02:10:00|69.91|69.11|69.95|69.15|69.96|69.16|69.85|69.05|305
1653358500000|2022-05-24 02:15:00|69.96|69.16|69.9|69.1|69.98|69.18|69.84|69.04|283
1653358800000|2022-05-24 02:20:00|69.89|69.09|70.13|69.33|70.19|69.39|69.84|69.04|289
1653359100000|2022-05-24 02:25:00|70.1|69.3|69.99|69.19|70.21|69.41|69.97|69.17|299
1653359400000|2022-05-24 02:30:00|70|69.2|69.98|69.18|70.03|69.23|69.9|69.1|227
1653359700000|2022-05-24 02:35:00|69.99|69.19|70.03|69.23|70.03|69.23|69.96|69.16|206
1653360000000|2022-05-24 02:40:00|70.04|69.24|69.99|69.19|70.09|69.29|69.92|69.12|233
1653360300000|2022-05-24 02:45:00|70|69.2|70.02|69.22|70.04|69.24|69.91|69.11|213
1653360600000|2022-05-24 02:50:00|70.03|69.23|70.12|69.32|70.14|69.34|70|69.2|188
1653360900000|2022-05-24 02:55:00|70.11|69.31|70.41|69.61|70.41|69.61|70.09|69.29|253
1653361200000|2022-05-24 03:00:00|70.37|69.57|70.27|69.47|70.43|69.63|70.19|69.39|316
1653361500000|2022-05-24 03:05:00|70.26|69.46|70.19|69.39|70.29|69.49|70.17|69.37|168
1653361800000|2022-05-24 03:10:00|70.18|69.38|70.16|69.36|70.21|69.41|70.15|69.35|241
1653362100000|2022-05-24 03:15:00|70.13|69.33|70.16|69.36|70.2|69.4|70.05|69.25|216
1653362400000|2022-05-24 03:20:00|70.17|69.37|70.1|69.3|70.17|69.37|70.05|69.25|184
1653362700000|2022-05-24 03:25:00|70.09|69.29|69.98|69.18|70.1|69.3|69.95|69.15|263
1653363000000|2022-05-24 03:30:00|69.97|69.17|70.1|69.3|70.13|69.33|69.95|69.15|207
1653363300000|2022-05-24 03:35:00|70.11|69.31|70.09|69.29|70.12|69.32|70.03|69.23|269
1653363600000|2022-05-24 03:40:00|70.1|69.3|70.16|69.36|70.19|69.39|70.08|69.28|195
1653363900000|2022-05-24 03:45:00|70.17|69.37|70.11|69.31|70.21|69.41|70.08|69.28|275
1653364200000|2022-05-24 03:50:00|70.1|69.3|70.11|69.31|70.14|69.34|70.07|69.27|229
1653364500000|2022-05-24 03:55:00|70.12|69.32|70.19|69.39|70.21|69.41|70.08|69.28|274
1653364800000|2022-05-24 04:00:00|70.2|69.4|69.88|69.08|70.21|69.41|69.79|68.99|276
1653365100000|2022-05-24 04:05:00|69.89|69.09|69.96|69.16|69.99|69.19|69.86|69.06|250
1653365400000|2022-05-24 04:10:00|69.95|69.15|69.9|69.1|70.02|69.22|69.9|69.1|276
1653365700000|2022-05-24 04:15:00|69.89|69.09|69.93|69.13|70.01|69.21|69.87|69.07|294
1653366000000|2022-05-24 04:20:00|69.94|69.14|69.99|69.19|70|69.2|69.89|69.09|256
1653366300000|2022-05-24 04:25:00|70|69.2|70.09|69.29|70.19|69.39|70|69.2|305
1653366600000|2022-05-24 04:30:00|70.1|69.3|69.99|69.19|70.11|69.31|69.98|69.18|172
1653366900000|2022-05-24 04:35:00|70|69.2|70.06|69.26|70.09|69.29|69.9|69.1|229
1653367200000|2022-05-24 04:40:00|70.07|69.27|70.12|69.32|70.25|69.45|70.06|69.26|332
1653367500000|2022-05-24 04:45:00|70.11|69.31|70.2|69.4|70.23|69.43|70.09|69.29|341
1653367800000|2022-05-24 04:50:00|70.21|69.41|70.09|69.29|70.22|69.42|70.07|69.27|274
1653368100000|2022-05-24 04:55:00|70.1|69.3|69.92|69.12|70.11|69.31|69.9|69.1|280
1653368400000|2022-05-24 05:00:00|69.93|69.13|69.92|69.12|69.99|69.19|69.81|69.01|256
1653368700000|2022-05-24 05:05:00|69.93|69.13|70.07|69.27|70.12|69.32|69.92|69.12|229
1653369000000|2022-05-24 05:10:00|70.06|69.26|69.99|69.19|70.09|69.29|69.96|69.16|341
1653369300000|2022-05-24 05:15:00|69.98|69.18|70.11|69.31|70.12|69.32|69.96|69.16|266
1653369600000|2022-05-24 05:20:00|70.09|69.29|70|69.2|70.13|69.33|69.97|69.17|259
1653369900000|2022-05-24 05:25:00|69.99|69.19|69.96|69.16|70|69.2|69.94|69.14|282
1653370200000|2022-05-24 05:30:00|69.95|69.15|69.97|69.17|70.01|69.21|69.95|69.15|333
1653370500000|2022-05-24 05:35:00|69.98|69.18|69.86|69.06|69.99|69.19|69.78|68.98|276
1653370800000|2022-05-24 05:40:00|69.87|69.07|69.63|68.83|69.87|69.07|69.59|68.79|317
1653371100000|2022-05-24 05:45:00|69.64|68.84|69.77|68.97|69.8|69|69.63|68.83|246
1653371400000|2022-05-24 05:50:00|69.76|68.96|69.81|69.01|69.83|69.03|69.74|68.94|315
1653371700000|2022-05-24 05:55:00|69.82|69.02|69.77|68.97|69.91|69.11|69.68|68.88|331
1653372000000|2022-05-24 06:00:00|69.78|68.98|69.99|69.19|70.04|69.24|69.75|68.95|327
1653372300000|2022-05-24 06:05:00|70|69.2|69.9|69.1|70.02|69.22|69.86|69.06|279
1653372600000|2022-05-24 06:10:00|69.89|69.09|69.89|69.09|69.93|69.13|69.85|69.05|359
1653372900000|2022-05-24 06:15:00|69.88|69.08|69.89|69.09|69.92|69.12|69.85|69.05|253
1653373200000|2022-05-24 06:20:00|69.88|69.08|69.9|69.1|69.94|69.14|69.87|69.07|203
1653373500000|2022-05-24 06:25:00|69.92|69.12|69.89|69.09|69.93|69.13|69.87|69.07|222
1653373800000|2022-05-24 06:30:00|69.88|69.08|69.83|69.03|69.91|69.11|69.77|68.97|313
1653374100000|2022-05-24 06:35:00|69.84|69.04|69.49|68.69|69.92|69.12|69.41|68.61|377
1653374400000|2022-05-24 06:40:00|69.51|68.71|69.48|68.68|69.53|68.73|69.44|68.64|204
1653374700000|2022-05-24 06:45:00|69.49|68.69|69.31|68.51|69.49|68.69|69.14|68.34|355
1653375000000|2022-05-24 06:50:00|69.32|68.52|69.38|68.58|69.42|68.62|69.29|68.49|299
1653375300000|2022-05-24 06:55:00|69.39|68.59|69.43|68.63|69.43|68.63|69.27|68.47|265
1653375600000|2022-05-24 07:00:00|69.42|68.62|69.22|68.42|69.45|68.65|69.22|68.42|219
1653375900000|2022-05-24 07:05:00|69.23|68.43|69.4|68.6|69.48|68.68|69.19|68.39|324
1653376200000|2022-05-24 07:10:00|69.41|68.61|69.54|68.74|69.6|68.8|69.39|68.59|287
1653376500000|2022-05-24 07:15:00|69.53|68.73|69.58|68.78|69.61|68.81|69.5|68.7|253
1653376800000|2022-05-24 07:20:00|69.59|68.79|69.6|68.8|69.63|68.83|69.54|68.74|300
1653377100000|2022-05-24 07:25:00|69.61|68.81|69.62|68.82|69.65|68.85|69.52|68.72|308
1653377400000|2022-05-24 07:30:00|69.63|68.83|69.57|68.77|69.64|68.84|69.57|68.77|191
1653377700000|2022-05-24 07:35:00|69.58|68.78|69.62|68.82|69.63|68.83|69.57|68.77|274
1653378000000|2022-05-24 07:40:00|69.61|68.81|69.6|68.8|69.63|68.83|69.51|68.71|221
1653378300000|2022-05-24 07:45:00|69.61|68.81|69.78|68.98|69.81|69.01|69.57|68.77|268
1653378600000|2022-05-24 07:50:00|69.79|68.99|69.71|68.91|69.8|69|69.68|68.88|273
1653378900000|2022-05-24 07:55:00|69.72|68.92|69.73|68.93|69.75|68.95|69.68|68.88|268
1653379200000|2022-05-24 08:00:00|69.72|68.92|69.81|69.01|69.83|69.03|69.69|68.89|303
1653379500000|2022-05-24 08:05:00|69.82|69.02|69.8|69|69.84|69.04|69.77|68.97|271
1653379800000|2022-05-24 08:10:00|69.81|69.01|69.92|69.12|69.94|69.14|69.77|68.97|337
1653380100000|2022-05-24 08:15:00|69.91|69.11|69.77|68.97|69.93|69.13|69.61|68.81|366
1653380400000|2022-05-24 08:20:00|69.78|68.98|69.98|69.18|70.02|69.22|69.76|68.96|249
1653380700000|2022-05-24 08:25:00|69.99|69.19|70.01|69.21|70.04|69.24|69.97|69.17|284
1653381000000|2022-05-24 08:30:00|70.02|69.22|69.8|69|70.03|69.23|69.78|68.98|276
1653381300000|2022-05-24 08:35:00|69.79|68.99|69.8|69|69.82|69.02|69.74|68.94|271
1653381600000|2022-05-24 08:40:00|69.79|68.99|69.67|68.87|69.83|69.03|69.64|68.84|302
1653381900000|2022-05-24 08:45:00|69.69|68.89|69.59|68.79|69.69|68.89|69.57|68.77|292
1653382200000|2022-05-24 08:50:00|69.58|68.78|69.16|68.36|69.6|68.8|68.7|67.9|456
1653382500000|2022-05-24 08:55:00|69.18|68.38|69.09|68.29|69.21|68.41|69.03|68.23|431
1653382800000|2022-05-24 09:00:00|69.08|68.28|69.28|68.48|69.42|68.62|69.08|68.28|428
1653383100000|2022-05-24 09:05:00|69.3|68.5|68.66|67.86|69.39|68.59|68.51|67.71|378
1653383400000|2022-05-24 09:10:00|68.68|67.88|69.22|68.42|69.27|68.47|68.67|67.87|397
1653383700000|2022-05-24 09:15:00|69.2|68.4|69.3|68.5|69.73|68.93|69.19|68.39|538
1653384000000|2022-05-24 09:20:00|69.31|68.51|69.27|68.47|69.39|68.59|69.15|68.35|465
1653384300000|2022-05-24 09:25:00|69.24|68.44|69.37|68.57|69.41|68.61|69.24|68.44|390
1653384600000|2022-05-24 09:30:00|69.38|68.58|69.31|68.51|69.45|68.65|69.2|68.4|393
1653384900000|2022-05-24 09:35:00|69.3|68.5|69.52|68.72|69.62|68.82|69.25|68.45|375
1653385200000|2022-05-24 09:40:00|69.54|68.74|69.71|68.91|69.8|69|69.48|68.68|398
1653385500000|2022-05-24 09:45:00|69.7|68.9|69.67|68.87|69.83|69.03|69.6|68.8|441
1653385800000|2022-05-24 09:50:00|69.68|68.88|69.85|69.05|69.89|69.09|69.57|68.77|361
1653386100000|2022-05-24 09:55:00|69.86|69.06|70.16|69.36|70.2|69.4|69.83|69.03|371
1653386400000|2022-05-24 10:00:00|70.18|69.38|70.07|69.27|70.31|69.51|69.99|69.19|424
1653386700000|2022-05-24 10:05:00|70.05|69.25|70.06|69.26|70.09|69.29|69.94|69.14|380
1653387000000|2022-05-24 10:10:00|70.07|69.27|70.01|69.21|70.19|69.39|69.99|69.19|314
1653387300000|2022-05-24 10:15:00|70|69.2|70.16|69.36|70.19|69.39|69.98|69.18|366
1653387600000|2022-05-24 10:20:00|70.17|69.37|70.21|69.41|70.31|69.51|70.15|69.35|334
1653387900000|2022-05-24 10:25:00|70.2|69.4|70.18|69.38|70.23|69.43|70.08|69.28|344
1653388200000|2022-05-24 10:30:00|70.17|69.37|70.17|69.37|70.28|69.48|70.11|69.31|376
1653388500000|2022-05-24 10:35:00|70.16|69.36|70.13|69.33|70.18|69.38|69.97|69.17|342
1653388800000|2022-05-24 10:40:00|70.12|69.32|70.18|69.38|70.23|69.43|70.1|69.3|379
1653389100000|2022-05-24 10:45:00|70.19|69.39|70.11|69.31|70.22|69.42|70.06|69.26|327
1653389400000|2022-05-24 10:50:00|70.1|69.3|70.12|69.32|70.23|69.43|70.02|69.22|316
1653389700000|2022-05-24 10:55:00|70.13|69.33|70.14|69.34|70.23|69.43|70.11|69.31|264
1653390000000|2022-05-24 11:00:00|70.15|69.35|70.13|69.33|70.21|69.41|70.09|69.29|294
1653390300000|2022-05-24 11:05:00|70.12|69.32|70.37|69.57|70.38|69.58|70.11|69.31|351
1653390600000|2022-05-24 11:10:00|70.36|69.56|70.34|69.54|70.38|69.58|70.26|69.46|309
1653390900000|2022-05-24 11:15:00|70.33|69.53|70.52|69.72|70.6|69.8|70.32|69.52|339
1653391200000|2022-05-24 11:20:00|70.51|69.71|70.41|69.61|70.53|69.73|70.39|69.59|344
1653391500000|2022-05-24 11:25:00|70.4|69.6|70.12|69.32|70.42|69.62|70.12|69.32|459
1653391800000|2022-05-24 11:30:00|70.13|69.33|70.21|69.41|70.24|69.44|70.13|69.33|293
1653392100000|2022-05-24 11:35:00|70.22|69.42|70|69.2|70.23|69.43|69.98|69.18|332
1653392400000|2022-05-24 11:40:00|70.01|69.21|70.08|69.28|70.1|69.3|69.99|69.19|313
1653392700000|2022-05-24 11:45:00|70.07|69.27|69.97|69.17|70.13|69.33|69.87|69.07|380
1653393000000|2022-05-24 11:50:00|69.98|69.18|69.99|69.19|70.12|69.32|69.96|69.16|340
1653393300000|2022-05-24 11:55:00|69.98|69.18|70.08|69.28|70.11|69.31|69.83|69.03|361
1653393600000|2022-05-24 12:00:00|70.09|69.29|70.27|69.47|70.32|69.52|69.96|69.16|400
1653393900000|2022-05-24 12:05:00|70.24|69.44|70.01|69.21|70.33|69.53|69.97|69.17|395
1653394200000|2022-05-24 12:10:00|69.99|69.19|69.92|69.12|70.11|69.31|69.9|69.1|318
1653394500000|2022-05-24 12:15:00|69.91|69.11|69.98|69.18|70.01|69.21|69.89|69.09|393
1653394800000|2022-05-24 12:20:00|69.96|69.16|69.77|68.97|69.99|69.19|69.69|68.89|324
1653395100000|2022-05-24 12:25:00|69.78|68.98|69.77|68.97|69.86|69.06|69.48|68.68|398
1653395400000|2022-05-24 12:30:00|69.78|68.98|69.91|69.11|69.95|69.15|69.68|68.88|330
1653395700000|2022-05-24 12:35:00|69.9|69.1|69.97|69.17|70.01|69.21|69.78|68.98|319
1653396000000|2022-05-24 12:40:00|69.98|69.18|69.86|69.06|70.01|69.21|69.85|69.05|274
1653396300000|2022-05-24 12:45:00|69.87|69.07|69.89|69.09|69.93|69.13|69.85|69.05|256
1653396600000|2022-05-24 12:50:00|69.9|69.1|69.97|69.17|70|69.2|69.86|69.06|307
1653396900000|2022-05-24 12:55:00|69.99|69.19|69.8|69|69.99|69.19|69.76|68.96|356
1653397200000|2022-05-24 13:00:00|69.81|69.01|69.67|68.87|69.87|69.07|69.58|68.78|363
1653397500000|2022-05-24 13:05:00|69.68|68.88|69.71|68.91|69.73|68.93|69.67|68.87|236
1653397800000|2022-05-24 13:10:00|69.7|68.9|69.89|69.09|69.92|69.12|69.62|68.82|300
1653398100000|2022-05-24 13:15:00|69.9|69.1|69.81|69.01|70|69.2|69.79|68.99|348
1653398400000|2022-05-24 13:20:00|69.79|68.99|69.91|69.11|70.01|69.21|69.77|68.97|348
1653398700000|2022-05-24 13:25:00|69.9|69.1|69.62|68.82|69.91|69.11|69.6|68.8|380
1653399000000|2022-05-24 13:30:00|69.63|68.83|69.79|68.99|70.07|69.27|69.6|68.8|584
1653399300000|2022-05-24 13:35:00|69.78|68.98|69.46|68.66|69.88|69.08|69.42|68.62|496
1653399600000|2022-05-24 13:40:00|69.47|68.67|69.48|68.68|69.69|68.89|69.4|68.6|533
1653399900000|2022-05-24 13:45:00|69.49|68.69|68.64|67.84|69.69|68.89|68.64|67.84|583
1653400200000|2022-05-24 13:50:00|68.66|67.86|68.7|67.9|69.03|68.23|68.58|67.78|589
1653400500000|2022-05-24 13:55:00|68.72|67.92|68.24|67.44|68.8|68|67.97|67.17|623
1653400800000|2022-05-24 14:00:00|68.25|67.45|68.4|67.6|68.59|67.79|67.95|67.15|565
1653401100000|2022-05-24 14:05:00|68.39|67.59|67.95|67.15|68.51|67.71|67.79|66.99|598
1653401400000|2022-05-24 14:10:00|67.96|67.16|67.87|67.07|68.18|67.38|67.63|66.83|625
1653401700000|2022-05-24 14:15:00|67.86|67.06|67.39|66.59|68.01|67.21|67.39|66.59|567
1653402000000|2022-05-24 14:20:00|67.4|66.6|67.83|67.03|67.99|67.19|67.39|66.59|522
1653402300000|2022-05-24 14:25:00|67.82|67.02|67.92|67.12|67.94|67.14|67.59|66.79|467
1653402600000|2022-05-24 14:30:00|67.91|67.11|68.17|67.37|68.4|67.6|67.87|67.07|571
1653402900000|2022-05-24 14:35:00|68.16|67.36|68.02|67.22|68.28|67.48|67.97|67.17|528
1653403200000|2022-05-24 14:40:00|68.01|67.21|68.06|67.26|68.12|67.32|67.86|67.06|460
1653403500000|2022-05-24 14:45:00|68.07|67.27|67.89|67.09|68.23|67.43|67.85|67.05|472
1653403800000|2022-05-24 14:50:00|67.88|67.08|67.99|67.19|68.06|67.26|67.86|67.06|396
1653404100000|2022-05-24 14:55:00|67.98|67.18|68.29|67.49|68.31|67.51|67.97|67.17|343
1653404400000|2022-05-24 15:00:00|68.3|67.5|68.31|67.51|68.43|67.63|68.18|67.38|408
1653404700000|2022-05-24 15:05:00|68.32|67.52|68.34|67.54|68.42|67.62|68.18|67.38|378
1653405000000|2022-05-24 15:10:00|68.33|67.53|68.21|67.41|68.4|67.6|68.17|67.37|400
1653405300000|2022-05-24 15:15:00|68.2|67.4|68.3|67.5|68.5|67.7|68.17|67.37|421
1653405600000|2022-05-24 15:20:00|68.31|67.51|68.4|67.6|68.43|67.63|68.18|67.38|356
1653405900000|2022-05-24 15:25:00|68.41|67.61|68.68|67.88|68.7|67.9|68.39|67.59|332
1653406200000|2022-05-24 15:30:00|68.67|67.87|68.69|67.89|68.76|67.96|68.58|67.78|451
1653406500000|2022-05-24 15:35:00|68.7|67.9|68.64|67.84|68.73|67.93|68.57|67.77|326
1653406800000|2022-05-24 15:40:00|68.65|67.85|69.21|68.41|69.21|68.41|68.64|67.84|394
1653407100000|2022-05-24 15:45:00|69.2|68.4|70.17|69.37|70.28|69.48|69.13|68.33|578
1653407400000|2022-05-24 15:50:00|70.18|69.38|69.96|69.16|70.18|69.38|69.84|69.04|562
1653407700000|2022-05-24 15:55:00|69.98|69.18|69.74|68.94|69.98|69.18|69.6|68.8|508
1653408000000|2022-05-24 16:00:00|69.72|68.92|69.87|69.07|70.02|69.22|69.68|68.88|553
1653408300000|2022-05-24 16:05:00|69.85|69.05|70.07|69.27|70.08|69.28|69.77|68.97|466
1653408600000|2022-05-24 16:10:00|70.08|69.28|70.04|69.24|70.12|69.32|69.96|69.16|408
1653408900000|2022-05-24 16:15:00|70.03|69.23|70|69.2|70.23|69.43|69.89|69.09|485
1653409200000|2022-05-24 16:20:00|69.99|69.19|69.9|69.1|70.02|69.22|69.83|69.03|415
1653409500000|2022-05-24 16:25:00|69.89|69.09|69.68|68.88|69.98|69.18|69.66|68.86|331
1653409800000|2022-05-24 16:30:00|69.69|68.89|69.48|68.68|69.78|68.98|69.39|68.59|377
1653410100000|2022-05-24 16:35:00|69.49|68.69|69.49|68.69|69.58|68.78|69.46|68.66|352
1653410400000|2022-05-24 16:40:00|69.5|68.7|69.6|68.8|69.7|68.9|69.49|68.69|398
1653410700000|2022-05-24 16:45:00|69.61|68.81|69.78|68.98|69.89|69.09|69.57|68.77|355
1653411000000|2022-05-24 16:50:00|69.79|68.99|69.68|68.88|69.9|69.1|69.49|68.69|447
1653411300000|2022-05-24 16:55:00|69.71|68.91|69.98|69.18|70.08|69.28|69.67|68.87|428
1653411600000|2022-05-24 17:00:00|69.99|69.19|69.56|68.76|69.99|69.19|69.48|68.68|401
1653411900000|2022-05-24 17:05:00|69.55|68.75|69.37|68.57|69.6|68.8|69.33|68.53|359
1653412200000|2022-05-24 17:10:00|69.38|68.58|69.45|68.65|69.58|68.78|69.34|68.54|344
1653412500000|2022-05-24 17:15:00|69.44|68.64|69.39|68.59|69.59|68.79|69.38|68.58|476
1653412800000|2022-05-24 17:20:00|69.4|68.6|69.12|68.32|69.42|68.62|68.99|68.19|421
1653413100000|2022-05-24 17:25:00|69.13|68.33|69.28|68.48|69.33|68.53|69.08|68.28|374
1653413400000|2022-05-24 17:30:00|69.26|68.46|69.37|68.57|69.38|68.58|69.09|68.29|428
1653413700000|2022-05-24 17:35:00|69.36|68.56|69.51|68.71|69.6|68.8|69.33|68.53|405
1653414000000|2022-05-24 17:40:00|69.52|68.72|69.58|68.78|69.76|68.96|69.5|68.7|411
1653414300000|2022-05-24 17:45:00|69.59|68.79|69.59|68.79|69.69|68.89|69.53|68.73|423
1653414600000|2022-05-24 17:50:00|69.61|68.81|69.69|68.89|69.73|68.93|69.57|68.77|391
1653414900000|2022-05-24 17:55:00|69.7|68.9|69.8|69|69.92|69.12|69.66|68.86|363
1653415200000|2022-05-24 18:00:00|69.78|68.98|69.66|68.86|69.82|69.02|69.66|68.86|316
1653415500000|2022-05-24 18:05:00|69.67|68.87|70.03|69.23|70.16|69.36|69.66|68.86|340
1653415800000|2022-05-24 18:10:00|70.02|69.22|70.13|69.33|70.29|69.49|69.99|69.19|421
1653416100000|2022-05-24 18:15:00|70.14|69.34|70.07|69.27|70.29|69.49|69.99|69.19|429
1653416400000|2022-05-24 18:20:00|70.06|69.26|70.16|69.36|70.23|69.43|69.9|69.1|390
1653416700000|2022-05-24 18:25:00|70.18|69.38|70.18|69.38|70.29|69.49|70.12|69.32|329
1653417000000|2022-05-24 18:30:00|70.17|69.37|70.29|69.49|70.3|69.5|70.1|69.3|376
1653417300000|2022-05-24 18:35:00|70.28|69.48|70.33|69.53|70.38|69.58|70.17|69.37|382
1653417600000|2022-05-24 18:40:00|70.32|69.52|69.88|69.08|70.33|69.53|69.81|69.01|359
1653417900000|2022-05-24 18:45:00|69.87|69.07|69.73|68.93|70|69.2|69.67|68.87|402
1653418200000|2022-05-24 18:50:00|69.72|68.92|69.69|68.89|69.84|69.04|69.63|68.83|391
1653418500000|2022-05-24 18:55:00|69.7|68.9|69.77|68.97|69.78|68.98|69.53|68.73|354
1653418800000|2022-05-24 19:00:00|69.76|68.96|69.88|69.08|69.98|69.18|69.74|68.94|409
1653419100000|2022-05-24 19:05:00|69.87|69.07|69.98|69.18|70.04|69.24|69.84|69.04|333
1653419400000|2022-05-24 19:10:00|69.99|69.19|69.88|69.08|70.1|69.3|69.87|69.07|343
1653419700000|2022-05-24 19:15:00|69.89|69.09|69.9|69.1|69.99|69.19|69.87|69.07|272
1653420000000|2022-05-24 19:20:00|69.89|69.09|70.06|69.26|70.07|69.27|69.7|68.9|382
1653420300000|2022-05-24 19:25:00|70.05|69.25|70.2|69.4|70.36|69.56|69.98|69.18|394
1653420600000|2022-05-24 19:30:00|70.21|69.41|70.29|69.49|70.32|69.52|70.2|69.4|361
1653420900000|2022-05-24 19:35:00|70.28|69.48|70.54|69.74|70.67|69.87|70.28|69.48|443
1653421200000|2022-05-24 19:40:00|70.56|69.76|70.45|69.65|70.57|69.77|70.42|69.62|417
1653421500000|2022-05-24 19:45:00|70.46|69.66|70.47|69.67|70.52|69.72|70.4|69.6|430
1653421800000|2022-05-24 19:50:00|70.48|69.68|70.26|69.46|70.58|69.78|70.25|69.45|448
1653422100000|2022-05-24 19:55:00|70.27|69.47|70.3|69.5|70.33|69.53|70.16|69.36|389
1653422400000|2022-05-24 20:00:00|70.29|69.49|70.49|69.69|70.51|69.71|70.26|69.46|337
1653422700000|2022-05-24 20:05:00|70.48|69.68|70.33|69.53|70.51|69.71|70.25|69.45|340
1653423000000|2022-05-24 20:10:00|70.31|69.51|70.39|69.59|70.42|69.62|70.27|69.47|240
1653423300000|2022-05-24 20:15:00|70.38|69.58|70.38|69.58|70.42|69.62|70.35|69.55|194
1653423600000|2022-05-24 20:20:00|70.37|69.57|70.2|69.4|70.38|69.58|70.08|69.28|328
1653423900000|2022-05-24 20:25:00|70.19|69.39|70.2|69.4|70.24|69.44|70.16|69.36|228
1653424200000|2022-05-24 20:30:00|70.21|69.41|70.2|69.4|70.32|69.52|70.15|69.35|338
1653424500000|2022-05-24 20:35:00|70.19|69.39|70.31|69.51|70.33|69.53|70.18|69.38|257
1653424800000|2022-05-24 20:40:00|70.3|69.5|70.3|69.5|70.33|69.53|70.25|69.45|311
1653425100000|2022-05-24 20:45:00|70.31|69.51|70.5|69.7|70.55|69.75|70.31|69.51|300
1653425400000|2022-05-24 20:50:00|70.49|69.69|70.53|69.73|70.53|69.73|70.4|69.6|264
1653425700000|2022-05-24 20:55:00|70.55|69.75|70.68|69.88|70.83|70.03|70.55|69.75|349
1653426000000|2022-05-24 21:00:00|70.67|69.87|70.6|69.8|70.84|70.04|70.58|69.78|170
1653426300000|2022-05-24 21:05:00|70.59|69.79|70.7|69.9|70.7|69.9|70.59|69.79|108
1653426600000|2022-05-24 21:10:00|70.71|69.91|70.79|69.99|70.87|70.07|70.67|69.87|277
1653426900000|2022-05-24 21:15:00|70.8|70|70.71|69.91|70.82|70.02|70.69|69.89|262
1653427200000|2022-05-24 21:20:00|70.7|69.9|70.78|69.98|70.79|69.99|70.68|69.88|177
1653427500000|2022-05-24 21:25:00|70.77|69.97|70.79|69.99|70.84|70.04|70.68|69.88|241
1653427800000|2022-05-24 21:30:00|70.8|70|70.77|69.97|70.85|70.05|70.75|69.95|203
1653428100000|2022-05-24 21:35:00|70.76|69.96|70.68|69.88|70.78|69.98|70.67|69.87|155
1653428400000|2022-05-24 21:40:00|70.69|69.89|70.86|70.06|70.88|70.08|70.6|69.8|243
1653428700000|2022-05-24 21:45:00|70.87|70.07|70.62|69.82|70.95|70.15|70.62|69.82|299
1653429000000|2022-05-24 21:50:00|70.58|69.78|70.77|69.97|70.81|70.01|70.55|69.75|273
1653429300000|2022-05-24 21:55:00|70.78|69.98|70.83|70.03|70.9|70.1|70.75|69.95|252
1653429600000|2022-05-24 22:00:00|70.84|70.04|70.61|69.81|70.96|70.16|70.58|69.78|302
1653429900000|2022-05-24 22:05:00|70.62|69.82|70.71|69.91|70.72|69.92|70.59|69.79|223
1653430200000|2022-05-24 22:10:00|70.72|69.92|70.82|70.02|70.85|70.05|70.7|69.9|238
1653430500000|2022-05-24 22:15:00|70.8|70|70.94|70.14|70.94|70.14|70.8|70|266
1653430800000|2022-05-24 22:20:00|70.93|70.13|70.81|70.01|70.94|70.14|70.74|69.94|397
1653431100000|2022-05-24 22:25:00|70.82|70.02|70.68|69.88|70.84|70.04|70.64|69.84|309
1653431400000|2022-05-24 22:30:00|70.69|69.89|70.68|69.88|70.71|69.91|70.61|69.81|264
1653431700000|2022-05-24 22:35:00|70.67|69.87|70.67|69.87|70.71|69.91|70.56|69.76|266
1653432000000|2022-05-24 22:40:00|70.66|69.86|70.79|69.99|70.83|70.03|70.66|69.86|289
1653432300000|2022-05-24 22:45:00|70.8|70|70.78|69.98|70.81|70.01|70.77|69.97|247
1653432600000|2022-05-24 22:50:00|70.79|69.99|70.77|69.97|70.81|70.01|70.69|69.89|194
1653432900000|2022-05-24 22:55:00|70.76|69.96|70.78|69.98|70.8|70|70.75|69.95|236
1653433200000|2022-05-24 23:00:00|70.79|69.99|70.61|69.81|70.84|70.04|70.53|69.73|292
1653433500000|2022-05-24 23:05:00|70.6|69.8|70.99|70.19|71.03|70.23|70.52|69.72|186
1653433800000|2022-05-24 23:10:00|70.98|70.18|70.79|69.99|71.11|70.31|70.68|69.88|344
1653434100000|2022-05-24 23:15:00|70.8|70|70.96|70.16|70.97|70.17|70.75|69.95|257
1653434400000|2022-05-24 23:20:00|70.97|70.17|70.8|70|70.97|70.17|70.77|69.97|218
1653434700000|2022-05-24 23:25:00|70.81|70.01|70.77|69.97|70.86|70.06|70.6|69.8|265
1653435000000|2022-05-24 23:30:00|70.78|69.98|70.73|69.93|70.93|70.13|70.69|69.89|329
1653435300000|2022-05-24 23:35:00|70.7|69.9|70.62|69.82|70.73|69.93|70.59|69.79|300
1653435600000|2022-05-24 23:40:00|70.61|69.81|70.6|69.8|70.66|69.86|70.59|69.79|266
1653435900000|2022-05-24 23:45:00|70.59|69.79|70.62|69.82|70.62|69.82|70.56|69.76|210
1653436200000|2022-05-24 23:50:00|70.61|69.81|70.7|69.9|70.79|69.99|70.61|69.81|319
1653436500000|2022-05-24 23:55:00|70.69|69.89|70.61|69.81|70.72|69.92|70.58|69.78|259
1653436800000|2022-05-25 00:00:00|70.6|69.8|70.61|69.81|70.78|69.98|70.43|69.63|418
1653437100000|2022-05-25 00:05:00|70.6|69.8|70.31|69.51|70.61|69.81|70.24|69.44|370
1653437400000|2022-05-25 00:10:00|70.33|69.53|70.39|69.59|70.48|69.68|70.21|69.41|403
1653437700000|2022-05-25 00:15:00|70.38|69.58|70.37|69.57|70.49|69.69|70.24|69.44|289
1653438000000|2022-05-25 00:20:00|70.38|69.58|70.31|69.51|70.42|69.62|70.29|69.49|331
1653438300000|2022-05-25 00:25:00|70.3|69.5|70.29|69.49|70.34|69.54|70.17|69.37|248
1653438600000|2022-05-25 00:30:00|70.26|69.46|70.28|69.48|70.33|69.53|70.25|69.45|260
1653438900000|2022-05-25 00:35:00|70.29|69.49|70.47|69.67|70.5|69.7|70.28|69.48|229
1653439200000|2022-05-25 00:40:00|70.48|69.68|70.57|69.77|70.61|69.81|70.46|69.66|316
1653439500000|2022-05-25 00:45:00|70.58|69.78|70.41|69.61|70.62|69.82|70.38|69.58|355
1653439800000|2022-05-25 00:50:00|70.38|69.58|70.33|69.53|70.43|69.63|70.31|69.51|202
1653440100000|2022-05-25 00:55:00|70.34|69.54|70.34|69.54|70.36|69.56|70.23|69.43|202
1653440400000|2022-05-25 01:00:00|70.33|69.53|70.3|69.5|70.39|69.59|70.06|69.26|365
1653440700000|2022-05-25 01:05:00|70.32|69.52|70.4|69.6|70.47|69.67|70.29|69.49|306
1653441000000|2022-05-25 01:10:00|70.41|69.61|70.49|69.69|70.51|69.71|70.38|69.58|244
1653441300000|2022-05-25 01:15:00|70.5|69.7|70.32|69.52|70.52|69.72|70.32|69.52|268
1653441600000|2022-05-25 01:20:00|70.33|69.53|70.11|69.31|70.34|69.54|70.08|69.28|271
1653441900000|2022-05-25 01:25:00|70.12|69.32|70.17|69.37|70.22|69.42|70.09|69.29|241
1653442200000|2022-05-25 01:30:00|70.18|69.38|70.17|69.37|70.21|69.41|70.11|69.31|207
1653442500000|2022-05-25 01:35:00|70.18|69.38|70.19|69.39|70.23|69.43|70.15|69.35|211
1653442800000|2022-05-25 01:40:00|70.2|69.4|70.17|69.37|70.22|69.42|70.13|69.33|160
1653443100000|2022-05-25 01:45:00|70.18|69.38|70.24|69.44|70.32|69.52|70.1|69.3|303
1653443400000|2022-05-25 01:50:00|70.29|69.49|70.33|69.53|70.33|69.53|70.26|69.46|227
1653443700000|2022-05-25 01:55:00|70.32|69.52|70.64|69.84|70.69|69.89|70.3|69.5|131
1653444000000|2022-05-25 02:00:00|70.63|69.83|70.64|69.84|70.9|70.1|70.61|69.81|180
1653444300000|2022-05-25 02:05:00|70.63|69.83|70.38|69.58|70.7|69.9|70.34|69.54|181
1653444600000|2022-05-25 02:10:00|70.37|69.57|70.5|69.7|70.64|69.84|70.36|69.56|353
1653444900000|2022-05-25 02:15:00|70.51|69.71|70.61|69.81|70.64|69.84|70.5|69.7|198
1653445200000|2022-05-25 02:20:00|70.62|69.82|71.21|70.41|71.37|70.57|70.6|69.8|379
1653445500000|2022-05-25 02:25:00|71.23|70.43|71.23|70.43|71.29|70.49|70.98|70.18|421
1653445800000|2022-05-25 02:30:00|71.22|70.42|71.46|70.66|71.63|70.83|71.2|70.4|411
1653446100000|2022-05-25 02:35:00|71.47|70.67|71.38|70.58|71.51|70.71|71.32|70.52|340
1653446400000|2022-05-25 02:40:00|71.39|70.59|71.47|70.67|71.61|70.81|71.35|70.55|323
1653446700000|2022-05-25 02:45:00|71.46|70.66|71.47|70.67|71.59|70.79|71.35|70.55|448
1653447000000|2022-05-25 02:50:00|71.48|70.68|71.87|71.07|71.88|71.08|71.48|70.68|434
1653447300000|2022-05-25 02:55:00|71.85|71.05|71.78|70.98|71.98|71.18|71.73|70.93|360
1653447600000|2022-05-25 03:00:00|71.79|70.99|71.76|70.96|71.92|71.12|71.68|70.88|415
1653447900000|2022-05-25 03:05:00|71.75|70.95|71.53|70.73|71.77|70.97|71.53|70.73|255
1653448200000|2022-05-25 03:10:00|71.54|70.74|71.48|70.68|71.56|70.76|71.44|70.64|303
1653448500000|2022-05-25 03:15:00|71.47|70.67|71.37|70.57|71.5|70.7|71.28|70.48|342
1653448800000|2022-05-25 03:20:00|71.38|70.58|71.46|70.66|71.5|70.7|71.35|70.55|305
1653449100000|2022-05-25 03:25:00|71.48|70.68|71.42|70.62|71.59|70.79|71.41|70.61|353
1653449400000|2022-05-25 03:30:00|71.43|70.63|71.19|70.39|71.47|70.67|71.14|70.34|351
1653449700000|2022-05-25 03:35:00|71.18|70.38|71.36|70.56|71.39|70.59|71.17|70.37|314
1653450000000|2022-05-25 03:40:00|71.35|70.55|71.53|70.73|71.6|70.8|71.29|70.49|381
1653450300000|2022-05-25 03:45:00|71.52|70.72|71.39|70.59|71.59|70.79|71.35|70.55|369
1653450600000|2022-05-25 03:50:00|71.38|70.58|71.38|70.58|71.43|70.63|71.36|70.56|251
1653450900000|2022-05-25 03:55:00|71.37|70.57|71.38|70.58|71.41|70.61|71.27|70.47|399
1653451200000|2022-05-25 04:00:00|71.36|70.56|71.29|70.49|71.48|70.68|71.22|70.42|368
1653451500000|2022-05-25 04:05:00|71.32|70.52|71.26|70.46|71.32|70.52|71.16|70.36|354
1653451800000|2022-05-25 04:10:00|71.27|70.47|71.24|70.44|71.32|70.52|71.17|70.37|237
1653452100000|2022-05-25 04:15:00|71.22|70.42|71.11|70.31|71.31|70.51|71.09|70.29|259
1653452400000|2022-05-25 04:20:00|71.12|70.32|71.17|70.37|71.21|70.41|71.08|70.28|244
1653452700000|2022-05-25 04:25:00|71.23|70.43|71.2|70.4|71.23|70.43|71.1|70.3|233
1653453000000|2022-05-25 04:30:00|71.18|70.38|71.2|70.4|71.23|70.43|71.11|70.31|199
1653453300000|2022-05-25 04:35:00|71.21|70.41|71.09|70.29|71.23|70.43|70.96|70.16|244
1653453600000|2022-05-25 04:40:00|71.08|70.28|71.08|70.28|71.12|70.32|71.05|70.25|228
1653453900000|2022-05-25 04:45:00|71.1|70.3|70.85|70.05|71.11|70.31|70.84|70.04|310
1653454200000|2022-05-25 04:50:00|70.84|70.04|71|70.2|71.03|70.23|70.79|69.99|333
1653454500000|2022-05-25 04:55:00|70.99|70.19|71.08|70.28|71.12|70.32|70.93|70.13|371
1653454800000|2022-05-25 05:00:00|71.12|70.32|71.01|70.21|71.13|70.33|70.97|70.17|310
1653455100000|2022-05-25 05:05:00|71|70.2|70.98|70.18|71.04|70.24|70.95|70.15|206
1653455400000|2022-05-25 05:10:00|70.97|70.17|71.09|70.29|71.1|70.3|70.96|70.16|277
1653455700000|2022-05-25 05:15:00|71.07|70.27|71.08|70.28|71.21|70.41|71.05|70.25|306
1653456000000|2022-05-25 05:20:00|71.07|70.27|71|70.2|71.12|70.32|70.98|70.18|264
1653456300000|2022-05-25 05:25:00|70.99|70.19|70.99|70.19|71.02|70.22|70.95|70.15|262
1653456600000|2022-05-25 05:30:00|70.97|70.17|70.57|69.77|71.02|70.22|70.56|69.76|453
1653456900000|2022-05-25 05:35:00|70.58|69.78|70.47|69.67|70.68|69.88|70.4|69.6|362
1653457200000|2022-05-25 05:40:00|70.48|69.68|70.49|69.69|70.61|69.81|70.45|69.65|316
1653457500000|2022-05-25 05:45:00|70.5|69.7|70.39|69.59|70.61|69.81|70.37|69.57|378
1653457800000|2022-05-25 05:50:00|70.4|69.6|70.32|69.52|70.52|69.72|70.27|69.47|408
1653458100000|2022-05-25 05:55:00|70.33|69.53|70.51|69.71|70.53|69.73|70.33|69.53|268
1653458400000|2022-05-25 06:00:00|70.5|69.7|70.38|69.58|70.55|69.75|70.31|69.51|335
1653458700000|2022-05-25 06:05:00|70.37|69.57|70.17|69.37|70.4|69.6|70.14|69.34|399
1653459000000|2022-05-25 06:10:00|70.18|69.38|70.3|69.5|70.4|69.6|70.15|69.35|364
1653459300000|2022-05-25 06:15:00|70.31|69.51|70.14|69.34|70.31|69.51|70.06|69.26|308
1653459600000|2022-05-25 06:20:00|70.16|69.36|70.06|69.26|70.29|69.49|70.04|69.24|342
1653459900000|2022-05-25 06:25:00|70.07|69.27|70.08|69.28|70.14|69.34|69.86|69.06|457
1653460200000|2022-05-25 06:30:00|70.09|69.29|70.36|69.56|70.38|69.58|69.97|69.17|417
1653460500000|2022-05-25 06:35:00|70.4|69.6|70.35|69.55|70.4|69.6|70.16|69.36|321
1653460800000|2022-05-25 06:40:00|70.34|69.54|70.35|69.55|70.43|69.63|70.23|69.43|408
1653461100000|2022-05-25 06:45:00|70.36|69.56|70.4|69.6|70.48|69.68|70.27|69.47|363
1653461400000|2022-05-25 06:50:00|70.43|69.63|70.45|69.65|70.5|69.7|70.38|69.58|316
1653461700000|2022-05-25 06:55:00|70.43|69.63|70.36|69.56|70.47|69.67|70.28|69.48|247
1653462000000|2022-05-25 07:00:00|70.37|69.57|70.18|69.38|70.37|69.57|70.1|69.3|334
1653462300000|2022-05-25 07:05:00|70.17|69.37|70.26|69.46|70.29|69.49|70.07|69.27|279
1653462600000|2022-05-25 07:10:00|70.27|69.47|70.29|69.49|70.33|69.53|70.24|69.44|313
1653462900000|2022-05-25 07:15:00|70.28|69.48|70.17|69.37|70.31|69.51|70.17|69.37|341
1653463200000|2022-05-25 07:20:00|70.18|69.38|70.1|69.3|70.21|69.41|70.07|69.27|294
1653463500000|2022-05-25 07:25:00|70.09|69.29|70.15|69.35|70.21|69.41|70.08|69.28|346
1653463800000|2022-05-25 07:30:00|70.12|69.32|69.97|69.17|70.15|69.35|69.94|69.14|285
1653464100000|2022-05-25 07:35:00|69.98|69.18|69.99|69.19|70.02|69.22|69.92|69.12|300
1653464400000|2022-05-25 07:40:00|70|69.2|70.07|69.27|70.1|69.3|69.98|69.18|283
1653464700000|2022-05-25 07:45:00|70.08|69.28|70.08|69.28|70.11|69.31|69.96|69.16|320
1653465000000|2022-05-25 07:50:00|70.09|69.29|70.07|69.27|70.12|69.32|70.02|69.22|321
1653465300000|2022-05-25 07:55:00|70.06|69.26|69.95|69.15|70.06|69.26|69.87|69.07|369
1653465600000|2022-05-25 08:00:00|69.96|69.16|69.79|68.99|70.09|69.29|69.41|68.61|449
1653465900000|2022-05-25 08:05:00|69.78|68.98|69.76|68.96|69.9|69.1|69.74|68.94|382
1653466200000|2022-05-25 08:10:00|69.77|68.97|69.89|69.09|69.91|69.11|69.75|68.95|345
1653466500000|2022-05-25 08:15:00|69.91|69.11|69.89|69.09|70.02|69.22|69.86|69.06|338
1653466800000|2022-05-25 08:20:00|69.87|69.07|69.86|69.06|69.93|69.13|69.77|68.97|326
1653467100000|2022-05-25 08:25:00|69.87|69.07|69.67|68.87|69.89|69.09|69.65|68.85|287
1653467400000|2022-05-25 08:30:00|69.68|68.88|69.52|68.72|69.71|68.91|69.47|68.67|359
1653467700000|2022-05-25 08:35:00|69.54|68.74|69.48|68.68|69.61|68.81|69.4|68.6|367
1653468000000|2022-05-25 08:40:00|69.47|68.67|69.66|68.86|69.7|68.9|69.4|68.6|383
1653468300000|2022-05-25 08:45:00|69.67|68.87|69.88|69.08|69.95|69.15|69.63|68.83|352
1653468600000|2022-05-25 08:50:00|69.89|69.09|69.89|69.09|70|69.2|69.85|69.05|400
1653468900000|2022-05-25 08:55:00|69.88|69.08|69.95|69.15|69.95|69.15|69.86|69.06|271
1653469200000|2022-05-25 09:00:00|69.94|69.14|69.96|69.16|70.01|69.21|69.84|69.04|326
1653469500000|2022-05-25 09:05:00|69.93|69.13|69.98|69.18|70.12|69.32|69.93|69.13|390
1653469800000|2022-05-25 09:10:00|69.96|69.16|69.67|68.87|70|69.2|69.66|68.86|337
1653470100000|2022-05-25 09:15:00|69.68|68.88|69.83|69.03|69.88|69.08|69.56|68.76|352
1653470400000|2022-05-25 09:20:00|69.82|69.02|69.79|68.99|69.9|69.1|69.75|68.95|377
1653470700000|2022-05-25 09:25:00|69.8|69|69.68|68.88|69.81|69.01|69.64|68.84|374
1653471000000|2022-05-25 09:30:00|69.69|68.89|69.77|68.97|69.78|68.98|69.59|68.79|337
1653471300000|2022-05-25 09:35:00|69.76|68.96|69.8|69|69.89|69.09|69.74|68.94|274
1653471600000|2022-05-25 09:40:00|69.79|68.99|69.7|68.9|69.82|69.02|69.69|68.89|206
1653471900000|2022-05-25 09:45:00|69.69|68.89|69.87|69.07|69.88|69.08|69.69|68.89|175
1653472200000|2022-05-25 09:50:00|69.88|69.08|69.87|69.07|69.92|69.12|69.79|68.99|247
1653472500000|2022-05-25 09:55:00|69.88|69.08|69.87|69.07|69.91|69.11|69.84|69.04|290
1653472800000|2022-05-25 10:00:00|69.86|69.06|69.89|69.09|69.92|69.12|69.78|68.98|266
1653473100000|2022-05-25 10:05:00|69.88|69.08|69.88|69.08|69.92|69.12|69.82|69.02|248
1653473400000|2022-05-25 10:10:00|69.87|69.07|69.79|68.99|69.91|69.11|69.68|68.88|310
1653473700000|2022-05-25 10:15:00|69.78|68.98|69.7|68.9|69.83|69.03|69.66|68.86|281
1653474000000|2022-05-25 10:20:00|69.69|68.89|69.67|68.87|69.73|68.93|69.62|68.82|335
1653474300000|2022-05-25 10:25:00|69.66|68.86|69.86|69.06|69.88|69.08|69.66|68.86|261
1653474600000|2022-05-25 10:30:00|69.87|69.07|69.58|68.78|69.89|69.09|69.57|68.77|318
1653474900000|2022-05-25 10:35:00|69.57|68.77|69.66|68.86|69.7|68.9|69.48|68.68|358
1653475200000|2022-05-25 10:40:00|69.68|68.88|69.76|68.96|69.8|69|69.65|68.85|353
1653475500000|2022-05-25 10:45:00|69.78|68.98|69.5|68.7|69.78|68.98|69.48|68.68|334
1653475800000|2022-05-25 10:50:00|69.51|68.71|69.41|68.61|69.51|68.71|69.29|68.49|379
1653476100000|2022-05-25 10:55:00|69.42|68.62|69.43|68.63|69.53|68.73|69.39|68.59|298
1653476400000|2022-05-25 11:00:00|69.42|68.62|69.61|68.81|69.7|68.9|69.39|68.59|397
1653476700000|2022-05-25 11:05:00|69.6|68.8|69.53|68.73|69.63|68.83|69.48|68.68|414
1653477000000|2022-05-25 11:10:00|69.51|68.71|68.9|68.1|69.52|68.72|68.88|68.08|489
1653477300000|2022-05-25 11:15:00|68.91|68.11|69.33|68.53|69.34|68.54|68.91|68.11|475
1653477600000|2022-05-25 11:20:00|69.31|68.51|68.92|68.12|69.34|68.54|68.9|68.1|449
1653477900000|2022-05-25 11:25:00|68.93|68.13|68.78|67.98|68.93|68.13|68.67|67.87|499
1653478200000|2022-05-25 11:30:00|68.77|67.97|68.67|67.87|68.89|68.09|68.53|67.73|604
1653478500000|2022-05-25 11:35:00|68.66|67.86|68.83|68.03|68.84|68.04|68.57|67.77|492
1653478800000|2022-05-25 11:40:00|68.85|68.05|68.88|68.08|68.9|68.1|68.78|67.98|341
1653479100000|2022-05-25 11:45:00|68.87|68.07|68.8|68|68.9|68.1|68.65|67.85|477
1653479400000|2022-05-25 11:50:00|68.81|68.01|68.72|67.92|68.82|68.02|68.65|67.85|426
1653479700000|2022-05-25 11:55:00|68.71|67.91|68.6|67.8|68.79|67.99|68.58|67.78|468
1653480000000|2022-05-25 12:00:00|68.59|67.79|68.69|67.89|68.82|68.02|68.43|67.63|473
1653480300000|2022-05-25 12:05:00|68.68|67.88|68.72|67.92|68.81|68.01|68.64|67.84|395
1653480600000|2022-05-25 12:10:00|68.71|67.91|68.79|67.99|68.8|68|68.67|67.87|343
1653480900000|2022-05-25 12:15:00|68.8|68|68.68|67.88|68.81|68.01|68.6|67.8|341
1653481200000|2022-05-25 12:20:00|68.69|67.89|68.67|67.87|68.72|67.92|68.62|67.82|295
1653481500000|2022-05-25 12:25:00|68.66|67.86|68.39|67.59|68.7|67.9|68.39|67.59|358
1653481800000|2022-05-25 12:30:00|68.4|67.6|68.68|67.88|68.71|67.91|68.26|67.46|490
1653482100000|2022-05-25 12:35:00|68.67|67.87|68.7|67.9|68.79|67.99|68.59|67.79|490
1653482400000|2022-05-25 12:40:00|68.71|67.91|68.68|67.88|68.73|67.93|68.59|67.79|457
1653482700000|2022-05-25 12:45:00|68.69|67.89|68.9|68.1|68.98|68.18|68.66|67.86|398
1653483000000|2022-05-25 12:50:00|68.89|68.09|68.87|68.07|69.01|68.21|68.79|67.99|382
1653483300000|2022-05-25 12:55:00|68.86|68.06|68.87|68.07|68.92|68.12|68.79|67.99|346
1653483600000|2022-05-25 13:00:00|68.86|68.06|69.26|68.46|69.35|68.55|68.83|68.03|430
1653483900000|2022-05-25 13:05:00|69.25|68.45|69.16|68.36|69.29|68.49|69.08|68.28|369
1653484200000|2022-05-25 13:10:00|69.15|68.35|69.1|68.3|69.2|68.4|69.05|68.25|363
1653484500000|2022-05-25 13:15:00|69.09|68.29|69.27|68.47|69.31|68.51|69.06|68.26|369
1653484800000|2022-05-25 13:20:00|69.26|68.46|69.21|68.41|69.3|68.5|69.16|68.36|332
1653485100000|2022-05-25 13:25:00|69.2|68.4|68.9|68.1|69.21|68.41|68.86|68.06|338
1653485400000|2022-05-25 13:30:00|68.91|68.11|69.38|68.58|69.41|68.61|68.89|68.09|584
1653485700000|2022-05-25 13:35:00|69.35|68.55|69.54|68.74|69.8|69|69.25|68.45|602
1653486000000|2022-05-25 13:40:00|69.53|68.73|69.59|68.79|69.59|68.79|69.29|68.49|522
1653486300000|2022-05-25 13:45:00|69.6|68.8|69.18|68.38|69.75|68.95|69.09|68.29|518
1653486600000|2022-05-25 13:50:00|69.19|68.39|69.2|68.4|69.36|68.56|69.17|68.37|465
1653486900000|2022-05-25 13:55:00|69.21|68.41|69.32|68.52|69.4|68.6|69.18|68.38|450
1653487200000|2022-05-25 14:00:00|69.31|68.51|69.54|68.74|69.58|68.78|69.15|68.35|486
1653487500000|2022-05-25 14:05:00|69.53|68.73|69.32|68.52|69.53|68.73|69.26|68.46|395
1653487800000|2022-05-25 14:10:00|69.31|68.51|69.59|68.79|69.61|68.81|69.17|68.37|431
1653488100000|2022-05-25 14:15:00|69.6|68.8|69.69|68.89|69.75|68.95|69.48|68.68|470
1653488400000|2022-05-25 14:20:00|69.7|68.9|69.67|68.87|69.7|68.9|69.56|68.76|422
1653488700000|2022-05-25 14:25:00|69.65|68.85|69.69|68.89|69.73|68.93|69.58|68.78|369
1653489000000|2022-05-25 14:30:00|69.7|68.9|69.5|68.7|69.79|68.99|69.43|68.63|408
1653489300000|2022-05-25 14:35:00|69.51|68.71|69.41|68.61|69.57|68.77|69.4|68.6|341
1653489600000|2022-05-25 14:40:00|69.42|68.62|69.26|68.46|69.44|68.64|69.17|68.37|368
1653489900000|2022-05-25 14:45:00|69.27|68.47|68.97|68.17|69.27|68.47|68.88|68.08|408
1653490200000|2022-05-25 14:50:00|68.98|68.18|69.16|68.36|69.18|68.38|68.95|68.15|332
1653490500000|2022-05-25 14:55:00|69.17|68.37|69.27|68.47|69.32|68.52|69.09|68.29|378
1653490800000|2022-05-25 15:00:00|69.28|68.48|69.27|68.47|69.5|68.7|69.17|68.37|372
1653491100000|2022-05-25 15:05:00|69.25|68.45|69.36|68.56|69.37|68.57|69.14|68.34|355
1653491400000|2022-05-25 15:10:00|69.38|68.58|69.49|68.69|69.55|68.75|69.36|68.56|340
1653491700000|2022-05-25 15:15:00|69.48|68.68|69.43|68.63|69.58|68.78|69.38|68.58|325
1653492000000|2022-05-25 15:20:00|69.42|68.62|69.38|68.58|69.43|68.63|69.27|68.47|380
1653492300000|2022-05-25 15:25:00|69.37|68.57|69.34|68.54|69.41|68.61|69.31|68.51|295
1653492600000|2022-05-25 15:30:00|69.33|68.53|69|68.2|69.35|68.55|68.97|68.17|396
1653492900000|2022-05-25 15:35:00|68.99|68.19|69.08|68.28|69.11|68.31|68.8|68|408
1653493200000|2022-05-25 15:40:00|69.09|68.29|69.11|68.31|69.21|68.41|69.02|68.22|421
1653493500000|2022-05-25 15:45:00|69.1|68.3|68.97|68.17|69.14|68.34|68.95|68.15|359
1653493800000|2022-05-25 15:50:00|68.96|68.16|69.07|68.27|69.23|68.43|68.9|68.1|421
1653494100000|2022-05-25 15:55:00|69.08|68.28|69.09|68.29|69.21|68.41|69.01|68.21|366
1653494400000|2022-05-25 16:00:00|69.08|68.28|68.98|68.18|69.15|68.35|68.94|68.14|385
1653494700000|2022-05-25 16:05:00|68.99|68.19|68.8|68|69.02|68.22|68.79|67.99|357
1653495000000|2022-05-25 16:10:00|68.79|67.99|69.12|68.32|69.14|68.34|68.72|67.92|431
1653495300000|2022-05-25 16:15:00|69.14|68.34|68.95|68.15|69.22|68.42|68.9|68.1|432
1653495600000|2022-05-25 16:20:00|68.93|68.13|68.63|67.83|68.94|68.14|68.55|67.75|403
1653495900000|2022-05-25 16:25:00|68.62|67.82|68.72|67.92|68.72|67.92|68.52|67.72|336
1653496200000|2022-05-25 16:30:00|68.71|67.91|68.58|67.78|68.76|67.96|68.56|67.76|337
1653496500000|2022-05-25 16:35:00|68.59|67.79|68.62|67.82|68.7|67.9|68.5|67.7|299
1653496800000|2022-05-25 16:40:00|68.61|67.81|68.74|67.94|68.75|67.95|68.61|67.81|231
1653497100000|2022-05-25 16:45:00|68.73|67.93|68.76|67.96|68.83|68.03|68.62|67.82|341
1653497400000|2022-05-25 16:50:00|68.75|67.95|68.63|67.83|68.75|67.95|68.6|67.8|414
1653497700000|2022-05-25 16:55:00|68.62|67.82|68.63|67.83|68.64|67.84|68.49|67.69|305
1653498000000|2022-05-25 17:00:00|68.62|67.82|68.71|67.91|68.72|67.92|68.59|67.79|239
1653498300000|2022-05-25 17:05:00|68.7|67.9|68.73|67.93|68.74|67.94|68.62|67.82|301
1653498600000|2022-05-25 17:10:00|68.72|67.92|68.7|67.9|68.74|67.94|68.52|67.72|292
1653498900000|2022-05-25 17:15:00|68.71|67.91|68.79|67.99|68.82|68.02|68.67|67.87|343
1653499200000|2022-05-25 17:20:00|68.8|68|68.89|68.09|68.89|68.09|68.72|67.92|242
1653499500000|2022-05-25 17:25:00|68.87|68.07|68.89|68.09|68.9|68.1|68.77|67.97|305
1653499800000|2022-05-25 17:30:00|68.9|68.1|68.89|68.09|68.93|68.13|68.82|68.02|356
1653500100000|2022-05-25 17:35:00|68.9|68.1|69.04|68.24|69.09|68.29|68.88|68.08|357
1653500400000|2022-05-25 17:40:00|69.06|68.26|69.06|68.26|69.12|68.32|68.97|68.17|308
1653500700000|2022-05-25 17:45:00|69.07|68.27|69|68.2|69.18|68.38|68.94|68.14|355
1653501000000|2022-05-25 17:50:00|68.99|68.19|68.9|68.1|69.03|68.23|68.8|68|335
1653501300000|2022-05-25 17:55:00|68.89|68.09|68.9|68.1|68.98|68.18|68.79|67.99|329
1653501600000|2022-05-25 18:00:00|68.91|68.11|69.1|68.3|69.46|68.66|68.81|68.01|625
1653501900000|2022-05-25 18:05:00|69.11|68.31|68.72|67.92|69.28|68.48|68.2|67.4|643
1653502200000|2022-05-25 18:10:00|68.73|67.93|68.99|68.19|69.17|68.37|68.73|67.93|582
1653502500000|2022-05-25 18:15:00|69|68.2|68.99|68.19|69.29|68.49|68.92|68.12|515
1653502800000|2022-05-25 18:20:00|69|68.2|69.07|68.27|69.2|68.4|68.97|68.17|471
1653503100000|2022-05-25 18:25:00|69.06|68.26|69.33|68.53|69.4|68.6|69|68.2|457
1653503400000|2022-05-25 18:30:00|69.35|68.55|69.41|68.61|69.52|68.72|69.29|68.49|454
1653503700000|2022-05-25 18:35:00|69.42|68.62|69.19|68.39|69.51|68.71|69.17|68.37|503
1653504000000|2022-05-25 18:40:00|69.18|68.38|69.07|68.27|69.33|68.53|69.06|68.26|456
1653504300000|2022-05-25 18:45:00|69.1|68.3|69.02|68.22|69.19|68.39|69.02|68.22|469
1653504600000|2022-05-25 18:50:00|69.03|68.23|69.28|68.48|69.32|68.52|69.03|68.23|372
1653504900000|2022-05-25 18:55:00|69.29|68.49|69.23|68.43|69.39|68.59|69.22|68.42|320
1653505200000|2022-05-25 19:00:00|69.24|68.44|69.36|68.56|69.45|68.65|69.18|68.38|349
1653505500000|2022-05-25 19:05:00|69.37|68.57|69.24|68.44|69.39|68.59|69.19|68.39|393
1653505800000|2022-05-25 19:10:00|69.23|68.43|69.14|68.34|69.25|68.45|69.12|68.32|262
1653506100000|2022-05-25 19:15:00|69.16|68.36|68.93|68.13|69.19|68.39|68.91|68.11|392
1653506400000|2022-05-25 19:20:00|68.92|68.12|68.98|68.18|68.99|68.19|68.9|68.1|249
1653506700000|2022-05-25 19:25:00|68.97|68.17|68.94|68.14|69.04|68.24|68.92|68.12|273
1653507000000|2022-05-25 19:30:00|68.95|68.15|68.91|68.11|69|68.2|68.89|68.09|329
1653507300000|2022-05-25 19:35:00|68.92|68.12|68.93|68.13|68.95|68.15|68.81|68.01|275
1653507600000|2022-05-25 19:40:00|68.94|68.14|68.93|68.13|68.95|68.15|68.87|68.07|244
1653507900000|2022-05-25 19:45:00|68.92|68.12|68.84|68.04|68.98|68.18|68.78|67.98|348
1653508200000|2022-05-25 19:50:00|68.83|68.03|68.8|68|68.83|68.03|68.64|67.84|358
1653508500000|2022-05-25 19:55:00|68.79|67.99|68.57|67.77|68.83|68.03|68.52|67.72|275
1653508800000|2022-05-25 20:00:00|68.58|67.78|68.64|67.84|68.69|67.89|68.52|67.72|318
1653509100000|2022-05-25 20:05:00|68.63|67.83|68.69|67.89|68.71|67.91|68.6|67.8|278
1653509400000|2022-05-25 20:10:00|68.68|67.88|68.72|67.92|68.74|67.94|68.66|67.86|196
1653509700000|2022-05-25 20:15:00|68.71|67.91|68.89|68.09|68.91|68.11|68.64|67.84|197
1653510000000|2022-05-25 20:20:00|68.9|68.1|68.78|67.98|68.92|68.12|68.71|67.91|346
1653510300000|2022-05-25 20:25:00|68.77|67.97|68.78|67.98|68.8|68|68.68|67.88|377
1653510600000|2022-05-25 20:30:00|68.76|67.96|68.99|68.19|68.99|68.19|68.72|67.92|323
1653510900000|2022-05-25 20:35:00|68.98|68.18|69|68.2|69.03|68.23|68.91|68.11|236
1653511200000|2022-05-25 20:40:00|68.99|68.19|68.92|68.12|69.01|68.21|68.91|68.11|180
1653511500000|2022-05-25 20:45:00|68.93|68.13|69.07|68.27|69.09|68.29|68.9|68.1|162
1653511800000|2022-05-25 20:50:00|69.08|68.28|69|68.2|69.08|68.28|68.98|68.18|114
1653512100000|2022-05-25 20:55:00|69.01|68.21|69.01|68.21|69.1|68.3|68.98|68.18|195
1653512400000|2022-05-25 21:00:00|69.02|68.22|69.02|68.22|69.04|68.24|68.98|68.18|50
1653512700000|2022-05-25 21:05:00|69.01|68.21|68.95|68.15|69.02|68.22|68.91|68.11|56
1653513000000|2022-05-25 21:10:00|68.94|68.14|68.96|68.16|68.96|68.16|68.89|68.09|164
1653513300000|2022-05-25 21:15:00|68.95|68.15|68.98|68.18|68.98|68.18|68.88|68.08|205
1653513600000|2022-05-25 21:20:00|68.96|68.16|69.01|68.21|69.03|68.23|68.96|68.16|179
1653513900000|2022-05-25 21:25:00|69|68.2|68.99|68.19|69.03|68.23|68.97|68.17|174
1653514200000|2022-05-25 21:30:00|69|68.2|68.99|68.19|69.03|68.23|68.97|68.17|207
1653514500000|2022-05-25 21:35:00|68.98|68.18|68.9|68.1|69.01|68.21|68.9|68.1|207
1653514800000|2022-05-25 21:40:00|68.91|68.11|68.99|68.19|69|68.2|68.91|68.11|197
1653515100000|2022-05-25 21:45:00|68.98|68.18|68.93|68.13|69|68.2|68.91|68.11|151
1653515400000|2022-05-25 21:50:00|68.95|68.15|69.17|68.37|69.18|68.38|68.9|68.1|291
1653515700000|2022-05-25 21:55:00|69.16|68.36|69.12|68.32|69.22|68.42|69.12|68.32|256
1653516000000|2022-05-25 22:00:00|69.15|68.35|69|68.2|69.15|68.35|68.88|68.08|339
1653516300000|2022-05-25 22:05:00|69.01|68.21|68.99|68.19|69.03|68.23|68.97|68.17|236
1653516600000|2022-05-25 22:10:00|68.97|68.17|69|68.2|69.02|68.22|68.97|68.17|178
1653516900000|2022-05-25 22:15:00|69.01|68.21|68.92|68.12|69.01|68.21|68.87|68.07|230
1653517200000|2022-05-25 22:20:00|68.91|68.11|68.88|68.08|69|68.2|68.86|68.06|231
1653517500000|2022-05-25 22:25:00|68.87|68.07|68.8|68|68.89|68.09|68.72|67.92|260
1653517800000|2022-05-25 22:30:00|68.81|68.01|68.88|68.08|68.88|68.08|68.76|67.96|193
1653518100000|2022-05-25 22:35:00|68.87|68.07|69|68.2|69.02|68.22|68.86|68.06|277
1653518400000|2022-05-25 22:40:00|69.01|68.21|68.94|68.14|69.04|68.24|68.92|68.12|236
1653518700000|2022-05-25 22:45:00|68.93|68.13|68.89|68.09|68.94|68.14|68.81|68.01|197
1653519000000|2022-05-25 22:50:00|68.88|68.08|68.98|68.18|69|68.2|68.86|68.06|314
1653519300000|2022-05-25 22:55:00|68.97|68.17|69.01|68.21|69.01|68.21|68.91|68.11|281
1653519600000|2022-05-25 23:00:00|69|68.2|68.91|68.11|69.01|68.21|68.8|68|289
1653519900000|2022-05-25 23:05:00|68.9|68.1|68.89|68.09|68.92|68.12|68.82|68.02|302
1653520200000|2022-05-25 23:10:00|68.88|68.08|69|68.2|69.01|68.21|68.82|68.02|148
1653520500000|2022-05-25 23:15:00|68.99|68.19|68.89|68.09|69.1|68.3|68.89|68.09|230
1653520800000|2022-05-25 23:20:00|68.9|68.1|68.87|68.07|69|68.2|68.76|67.96|294
1653521100000|2022-05-25 23:25:00|68.88|68.08|69.03|68.23|69.07|68.27|68.87|68.07|233
1653521400000|2022-05-25 23:30:00|69.04|68.24|68.73|67.93|69.05|68.25|68.65|67.85|326
1653521700000|2022-05-25 23:35:00|68.72|67.92|68.58|67.78|68.74|67.94|68.56|67.76|226
1653522000000|2022-05-25 23:40:00|68.57|67.77|68.62|67.82|68.7|67.9|68.52|67.72|248
1653522300000|2022-05-25 23:45:00|68.61|67.81|68.58|67.78|68.71|67.91|68.56|67.76|285
1653522600000|2022-05-25 23:50:00|68.57|67.77|68.59|67.79|68.63|67.83|68.5|67.7|264
1653522900000|2022-05-25 23:55:00|68.58|67.78|68.59|67.79|68.64|67.84|68.52|67.72|290
1653523200000|2022-05-26 00:00:00|68.58|67.78|68.56|67.76|68.61|67.81|68.34|67.54|352
1653523500000|2022-05-26 00:05:00|68.57|67.77|68.8|68|68.8|68|68.51|67.71|333
1653523800000|2022-05-26 00:10:00|68.79|67.99|68.91|68.11|68.99|68.19|68.67|67.87|413
1653524100000|2022-05-26 00:15:00|68.95|68.15|68.83|68.03|68.97|68.17|68.76|67.96|401
1653524400000|2022-05-26 00:20:00|68.82|68.02|68.81|68.01|69|68.2|68.8|68|362
1653524700000|2022-05-26 00:25:00|68.82|68.02|69.03|68.23|69.09|68.29|68.81|68.01|358
1653525000000|2022-05-26 00:30:00|69.05|68.25|69.11|68.31|69.13|68.33|68.92|68.12|330
1653525300000|2022-05-26 00:35:00|69.12|68.32|68.99|68.19|69.12|68.32|68.99|68.19|305
1653525600000|2022-05-26 00:40:00|69|68.2|69.07|68.27|69.11|68.31|68.9|68.1|291
1653525900000|2022-05-26 00:45:00|69.06|68.26|69.1|68.3|69.18|68.38|69.05|68.25|271
1653526200000|2022-05-26 00:50:00|69.11|68.31|68.99|68.19|69.12|68.32|68.97|68.17|263
1653526500000|2022-05-26 00:55:00|69|68.2|69|68.2|69.01|68.21|68.9|68.1|306
1653526800000|2022-05-26 01:00:00|69.01|68.21|68.98|68.18|69.03|68.23|68.88|68.08|289
1653527100000|2022-05-26 01:05:00|68.99|68.19|68.94|68.14|69.01|68.21|68.91|68.11|216
1653527400000|2022-05-26 01:10:00|68.95|68.15|68.93|68.13|69.02|68.22|68.91|68.11|193
1653527700000|2022-05-26 01:15:00|68.94|68.14|69|68.2|69.05|68.25|68.93|68.13|213
1653528000000|2022-05-26 01:20:00|68.99|68.19|68.99|68.19|69.03|68.23|68.82|68.02|279
1653528300000|2022-05-26 01:25:00|68.98|68.18|68.98|68.18|69.04|68.24|68.9|68.1|197
1653528600000|2022-05-26 01:30:00|68.97|68.17|68.73|67.93|69.01|68.21|68.71|67.91|240
1653528900000|2022-05-26 01:35:00|68.72|67.92|68.51|67.71|68.73|67.93|68.5|67.7|314
1653529200000|2022-05-26 01:40:00|68.52|67.72|68.52|67.72|68.54|67.74|68.46|67.66|225
1653529500000|2022-05-26 01:45:00|68.51|67.71|68.41|67.61|68.51|67.71|68.37|67.57|300
1653529800000|2022-05-26 01:50:00|68.42|67.62|68.59|67.79|68.6|67.8|68.41|67.61|198
1653530100000|2022-05-26 01:55:00|68.58|67.78|68.53|67.73|68.59|67.79|68.48|67.68|212
1653530400000|2022-05-26 02:00:00|68.54|67.74|68.61|67.81|68.69|67.89|68.53|67.73|257
1653530700000|2022-05-26 02:05:00|68.59|67.79|68.67|67.87|68.67|67.87|68.51|67.71|231
1653531000000|2022-05-26 02:10:00|68.68|67.88|68.54|67.74|68.71|67.91|68.5|67.7|233
1653531300000|2022-05-26 02:15:00|68.53|67.73|68.61|67.81|68.64|67.84|68.49|67.69|263
1653531600000|2022-05-26 02:20:00|68.63|67.83|68.59|67.79|68.65|67.85|68.54|67.74|198
1653531900000|2022-05-26 02:25:00|68.6|67.8|68.51|67.71|68.6|67.8|68.47|67.67|236
1653532200000|2022-05-26 02:30:00|68.5|67.7|68.51|67.71|68.52|67.72|68.42|67.62|217
1653532500000|2022-05-26 02:35:00|68.5|67.7|68.61|67.81|68.64|67.84|68.48|67.68|225
1653532800000|2022-05-26 02:40:00|68.62|67.82|68.59|67.79|68.71|67.91|68.53|67.73|220
1653533100000|2022-05-26 02:45:00|68.6|67.8|68.65|67.85|68.65|67.85|68.59|67.79|156
1653533400000|2022-05-26 02:50:00|68.66|67.86|68.72|67.92|68.76|67.96|68.65|67.85|237
1653533700000|2022-05-26 02:55:00|68.73|67.93|68.62|67.82|68.75|67.95|68.6|67.8|167
1653534000000|2022-05-26 03:00:00|68.61|67.81|68.44|67.64|68.65|67.85|68.43|67.63|255
1653534300000|2022-05-26 03:05:00|68.45|67.65|68.39|67.59|68.5|67.7|68.37|67.57|266
1653534600000|2022-05-26 03:10:00|68.38|67.58|68.24|67.44|68.41|67.61|68.22|67.42|245
1653534900000|2022-05-26 03:15:00|68.23|67.43|68.03|67.23|68.29|67.49|67.99|67.19|261
1653535200000|2022-05-26 03:20:00|68.02|67.22|68.24|67.44|68.24|67.44|68.02|67.22|155
1653535500000|2022-05-26 03:25:00|68.23|67.43|68.22|67.42|68.25|67.45|68.11|67.31|204
1653535800000|2022-05-26 03:30:00|68.23|67.43|68.38|67.58|68.44|67.64|68.18|67.38|232
1653536100000|2022-05-26 03:35:00|68.39|67.59|68.4|67.6|68.45|67.65|68.32|67.52|238
1653536400000|2022-05-26 03:40:00|68.41|67.61|68.41|67.61|68.44|67.64|68.39|67.59|219
1653536700000|2022-05-26 03:45:00|68.42|67.62|68.34|67.54|68.44|67.64|68.31|67.51|182
1653537000000|2022-05-26 03:50:00|68.33|67.53|68.47|67.67|68.47|67.67|68.3|67.5|133
1653537300000|2022-05-26 03:55:00|68.48|67.68|68.49|67.69|68.51|67.71|68.4|67.6|330
1653537600000|2022-05-26 04:00:00|68.5|67.7|68.35|67.55|68.51|67.71|68.34|67.54|246
1653537900000|2022-05-26 04:05:00|68.38|67.58|68.51|67.71|68.61|67.81|68.38|67.58|239
1653538200000|2022-05-26 04:10:00|68.5|67.7|68.57|67.77|68.63|67.83|68.49|67.69|263
1653538500000|2022-05-26 04:15:00|68.6|67.8|68.61|67.81|68.64|67.84|68.53|67.73|237
1653538800000|2022-05-26 04:20:00|68.62|67.82|68.5|67.7|68.64|67.84|68.5|67.7|217
1653539100000|2022-05-26 04:25:00|68.51|67.71|68.47|67.67|68.52|67.72|68.38|67.58|168
1653539400000|2022-05-26 04:30:00|68.46|67.66|68.48|67.68|68.51|67.71|68.38|67.58|276
1653539700000|2022-05-26 04:35:00|68.49|67.69|68.48|67.68|68.53|67.73|68.47|67.67|161
1653540000000|2022-05-26 04:40:00|68.49|67.69|68.47|67.67|68.61|67.81|68.45|67.65|269
1653540300000|2022-05-26 04:45:00|68.49|67.69|68.3|67.5|68.52|67.72|68.28|67.48|242
1653540600000|2022-05-26 04:50:00|68.29|67.49|68.31|67.51|68.39|67.59|68.27|67.47|267
1653540900000|2022-05-26 04:55:00|68.32|67.52|68.18|67.38|68.32|67.52|68.09|67.29|368
1653541200000|2022-05-26 05:00:00|68.19|67.39|68.38|67.58|68.41|67.61|68.18|67.38|284
1653541500000|2022-05-26 05:05:00|68.39|67.59|68.64|67.84|68.64|67.84|68.37|67.57|350
1653541800000|2022-05-26 05:10:00|68.63|67.83|68.58|67.78|68.65|67.85|68.53|67.73|290
1653542100000|2022-05-26 05:15:00|68.59|67.79|68.6|67.8|68.61|67.81|68.49|67.69|280
1653542400000|2022-05-26 05:20:00|68.61|67.81|68.17|67.37|68.61|67.81|68.07|67.27|324
1653542700000|2022-05-26 05:25:00|68.16|67.36|68.05|67.25|68.22|67.42|67.86|67.06|388
1653543000000|2022-05-26 05:30:00|68.06|67.26|68.1|67.3|68.13|67.33|67.89|67.09|369
1653543300000|2022-05-26 05:35:00|68.09|67.29|67.64|66.84|68.12|67.32|67.51|66.71|467
1653543600000|2022-05-26 05:40:00|67.63|66.83|67.65|66.85|67.7|66.9|67.52|66.72|355
1653543900000|2022-05-26 05:45:00|67.66|66.86|67.3|66.5|67.72|66.92|67.29|66.49|379
1653544200000|2022-05-26 05:50:00|67.31|66.51|67.18|66.38|67.41|66.61|67.07|66.27|401
1653544500000|2022-05-26 05:55:00|67.19|66.39|66.93|66.13|67.28|66.48|66.9|66.1|416
1653544800000|2022-05-26 06:00:00|66.94|66.14|66.55|65.75|66.94|66.14|66.5|65.7|478
1653545100000|2022-05-26 06:05:00|66.56|65.76|66.2|65.4|66.6|65.8|66.18|65.38|538
1653545400000|2022-05-26 06:10:00|66.21|65.41|66.19|65.39|66.41|65.61|66.09|65.29|521
1653545700000|2022-05-26 06:15:00|66.22|65.42|66.33|65.53|66.42|65.62|66|65.2|522
1653546000000|2022-05-26 06:20:00|66.35|65.55|66.47|65.67|66.54|65.74|66.32|65.52|445
1653546300000|2022-05-26 06:25:00|66.49|65.69|66.29|65.49|66.5|65.7|66.27|65.47|315
1653546600000|2022-05-26 06:30:00|66.3|65.5|66.27|65.47|66.31|65.51|66.11|65.31|352
1653546900000|2022-05-26 06:35:00|66.28|65.48|66.29|65.49|66.34|65.54|66.24|65.44|240
1653547200000|2022-05-26 06:40:00|66.3|65.5|66.32|65.52|66.38|65.58|66.17|65.37|359
1653547500000|2022-05-26 06:45:00|66.29|65.49|66.17|65.37|66.33|65.53|66.15|65.35|345
1653547800000|2022-05-26 06:50:00|66.15|65.35|66.29|65.49|66.32|65.52|66.15|65.35|341
1653548100000|2022-05-26 06:55:00|66.28|65.48|66.5|65.7|66.58|65.78|66.28|65.48|350
1653548400000|2022-05-26 07:00:00|66.49|65.69|66.5|65.7|66.62|65.82|66.47|65.67|436
1653548700000|2022-05-26 07:05:00|66.49|65.69|66.29|65.49|66.52|65.72|66.28|65.48|383
1653549000000|2022-05-26 07:10:00|66.3|65.5|66.12|65.32|66.44|65.64|66.1|65.3|377
1653549300000|2022-05-26 07:15:00|66.13|65.33|66.17|65.37|66.22|65.42|65.99|65.19|403
1653549600000|2022-05-26 07:20:00|66.16|65.36|66.49|65.69|66.53|65.73|66.09|65.29|415
1653549900000|2022-05-26 07:25:00|66.48|65.68|66.6|65.8|66.6|65.8|66.43|65.63|339
1653550200000|2022-05-26 07:30:00|66.59|65.79|66.58|65.78|66.64|65.84|66.45|65.65|333
1653550500000|2022-05-26 07:35:00|66.59|65.79|66.79|65.99|66.82|66.02|66.56|65.76|287
1653550800000|2022-05-26 07:40:00|66.78|65.98|66.68|65.88|66.81|66.01|66.63|65.83|348
1653551100000|2022-05-26 07:45:00|66.69|65.89|66.69|65.89|66.83|66.03|66.67|65.87|318
1653551400000|2022-05-26 07:50:00|66.7|65.9|66.69|65.89|66.73|65.93|66.59|65.79|373
1653551700000|2022-05-26 07:55:00|66.71|65.91|66.72|65.92|66.81|66.01|66.67|65.87|294
1653552000000|2022-05-26 08:00:00|66.71|65.91|66.47|65.67|66.76|65.96|66.45|65.65|347
1653552300000|2022-05-26 08:05:00|66.5|65.7|66.41|65.61|66.52|65.72|66.33|65.53|341
1653552600000|2022-05-26 08:10:00|66.4|65.6|66.3|65.5|66.41|65.61|66.28|65.48|262
1653552900000|2022-05-26 08:15:00|66.31|65.51|66.17|65.37|66.4|65.6|66.16|65.36|337
1653553200000|2022-05-26 08:20:00|66.13|65.33|64.8|64|66.18|65.38|64.57|63.77|650
1653553500000|2022-05-26 08:25:00|64.82|64.02|64.31|63.51|64.83|64.03|64.1|63.3|572
1653553800000|2022-05-26 08:30:00|64.32|63.52|63.89|63.09|64.53|63.73|63.78|62.98|516
1653554100000|2022-05-26 08:35:00|63.88|63.08|64.47|63.67|64.47|63.67|63.88|63.08|455
1653554400000|2022-05-26 08:40:00|64.46|63.66|64.11|63.31|64.48|63.68|64.08|63.28|408
1653554700000|2022-05-26 08:45:00|64.12|63.32|64.19|63.39|64.23|63.43|63.5|62.7|617
1653555000000|2022-05-26 08:50:00|64.18|63.38|64.11|63.31|64.24|63.44|64.05|63.25|395
1653555300000|2022-05-26 08:55:00|64.12|63.32|64.09|63.29|64.24|63.44|63.92|63.12|389
1653555600000|2022-05-26 09:00:00|64.1|63.3|63.68|62.88|64.1|63.3|63.55|62.75|454
1653555900000|2022-05-26 09:05:00|63.69|62.89|63.71|62.91|63.79|62.99|63.56|62.76|422
1653556200000|2022-05-26 09:10:00|63.7|62.9|63.7|62.9|63.79|62.99|63.6|62.8|318
1653556500000|2022-05-26 09:15:00|63.71|62.91|63.69|62.89|63.82|63.02|63.65|62.85|297
1653556800000|2022-05-26 09:20:00|63.68|62.88|63.65|62.85|63.73|62.93|63.58|62.78|319
1653557100000|2022-05-26 09:25:00|63.66|62.86|63.78|62.98|63.79|62.99|63.62|62.82|258
1653557400000|2022-05-26 09:30:00|63.77|62.97|63.77|62.97|63.81|63.01|63.67|62.87|384
1653557700000|2022-05-26 09:35:00|63.78|62.98|63.93|63.13|63.99|63.19|63.72|62.92|303
1653558000000|2022-05-26 09:40:00|63.92|63.12|64.22|63.42|64.23|63.43|63.83|63.03|377
1653558300000|2022-05-26 09:45:00|64.21|63.41|64.02|63.22|64.22|63.42|63.97|63.17|358
1653558600000|2022-05-26 09:50:00|64.04|63.24|63.89|63.09|64.13|63.33|63.79|62.99|367
1653558900000|2022-05-26 09:55:00|63.9|63.1|63.97|63.17|64.02|63.22|63.87|63.07|340
1653559200000|2022-05-26 10:00:00|63.96|63.16|64.02|63.22|64.02|63.22|63.88|63.08|259
1653559500000|2022-05-26 10:05:00|64.03|63.23|64.02|63.22|64.1|63.3|63.95|63.15|327
1653559800000|2022-05-26 10:10:00|64.03|63.23|64.06|63.26|64.11|63.31|63.96|63.16|316
1653560100000|2022-05-26 10:15:00|64.07|63.27|63.84|63.04|64.07|63.27|63.78|62.98|346
1653560400000|2022-05-26 10:20:00|63.83|63.03|63.89|63.09|63.9|63.1|63.79|62.99|253
1653560700000|2022-05-26 10:25:00|63.88|63.08|63.91|63.11|63.98|63.18|63.88|63.08|186
1653561000000|2022-05-26 10:30:00|63.92|63.12|63.98|63.18|64.02|63.22|63.88|63.08|316
1653561300000|2022-05-26 10:35:00|63.99|63.19|63.8|63|64|63.2|63.71|62.91|387
1653561600000|2022-05-26 10:40:00|63.79|62.99|63.63|62.83|63.8|63|63.62|62.82|304
1653561900000|2022-05-26 10:45:00|63.62|62.82|63.82|63.02|63.83|63.03|63.6|62.8|210
1653562200000|2022-05-26 10:50:00|63.81|63.01|63.8|63|63.93|63.13|63.77|62.97|320
1653562500000|2022-05-26 10:55:00|63.78|62.98|63.72|62.92|63.93|63.13|63.7|62.9|281
1653562800000|2022-05-26 11:00:00|63.71|62.91|63.67|62.87|63.88|63.08|63.57|62.77|311
1653563100000|2022-05-26 11:05:00|63.68|62.88|63.14|62.34|63.7|62.9|63.07|62.27|452
1653563400000|2022-05-26 11:10:00|63.15|62.35|63.39|62.59|63.4|62.6|62.58|61.78|538
1653563700000|2022-05-26 11:15:00|63.38|62.58|62.99|62.19|63.39|62.59|62.98|62.18|567
1653564000000|2022-05-26 11:20:00|62.98|62.18|63.03|62.23|63.03|62.23|62.68|61.88|495
1653564300000|2022-05-26 11:25:00|63.02|62.22|63.14|62.34|63.14|62.34|62.87|62.07|401
1653564600000|2022-05-26 11:30:00|63.15|62.35|62.91|62.11|63.2|62.4|62.9|62.1|496
1653564900000|2022-05-26 11:35:00|62.9|62.1|63.07|62.27|63.09|62.29|62.77|61.97|378
1653565200000|2022-05-26 11:40:00|63.08|62.28|63.07|62.27|63.21|62.41|63.02|62.22|447
1653565500000|2022-05-26 11:45:00|63.06|62.26|63.12|62.32|63.31|62.51|62.98|62.18|425
1653565800000|2022-05-26 11:50:00|63.13|62.33|63|62.2|63.18|62.38|62.91|62.11|361
1653566100000|2022-05-26 11:55:00|62.99|62.19|62.93|62.13|63.11|62.31|62.91|62.11|339
1653566400000|2022-05-26 12:00:00|62.92|62.12|62.92|62.12|63.09|62.29|62.89|62.09|384
1653566700000|2022-05-26 12:05:00|62.91|62.11|62.98|62.18|63.02|62.22|62.91|62.11|368
1653567000000|2022-05-26 12:10:00|62.97|62.17|63.69|62.89|63.73|62.93|62.9|62.1|539
1653567300000|2022-05-26 12:15:00|63.67|62.87|63.41|62.61|63.69|62.89|63.37|62.57|473
1653567600000|2022-05-26 12:20:00|63.4|62.6|63.3|62.5|63.53|62.73|63.22|62.42|397
1653567900000|2022-05-26 12:25:00|63.31|62.51|63.3|62.5|63.39|62.59|63.27|62.47|346
1653568200000|2022-05-26 12:30:00|63.28|62.48|63.01|62.21|63.3|62.5|62.97|62.17|548
1653568500000|2022-05-26 12:35:00|63|62.2|63.03|62.23|63.18|62.38|62.93|62.13|443
1653568800000|2022-05-26 12:40:00|63.04|62.24|63.08|62.28|63.13|62.33|62.73|61.93|432
1653569100000|2022-05-26 12:45:00|63.07|62.27|63.01|62.21|63.16|62.36|62.91|62.11|447
1653569400000|2022-05-26 12:50:00|63|62.2|63.22|62.42|63.23|62.43|62.92|62.12|335
1653569700000|2022-05-26 12:55:00|63.23|62.43|63.22|62.42|63.4|62.6|63.2|62.4|398
1653570000000|2022-05-26 13:00:00|63.21|62.41|63.22|62.42|63.32|62.52|63.19|62.39|344
1653570300000|2022-05-26 13:05:00|63.21|62.41|62.7|61.9|63.23|62.43|62.69|61.89|451
1653570600000|2022-05-26 13:10:00|62.71|61.91|62.33|61.53|62.91|62.11|62.06|61.26|678
1653570900000|2022-05-26 13:15:00|62.32|61.52|61.28|60.48|62.4|61.6|60.84|60.04|782
1653571200000|2022-05-26 13:20:00|61.29|60.49|61.42|60.62|61.6|60.8|61.1|60.3|671
1653571500000|2022-05-26 13:25:00|61.41|60.61|61.45|60.65|61.83|61.03|61.32|60.52|599
1653571800000|2022-05-26 13:30:00|61.43|60.63|62.32|61.52|62.41|61.61|61.39|60.59|701
1653572100000|2022-05-26 13:35:00|62.31|61.51|62.27|61.47|62.51|61.71|62.13|61.33|643
1653572400000|2022-05-26 13:40:00|62.26|61.46|62.47|61.67|62.52|61.72|62.09|61.29|522
1653572700000|2022-05-26 13:45:00|62.48|61.68|63.5|62.7|63.62|62.82|62.36|61.56|614
1653573000000|2022-05-26 13:50:00|63.49|62.69|63.21|62.41|63.57|62.77|63.11|62.31|595
1653573300000|2022-05-26 13:55:00|63.2|62.4|63.11|62.31|63.4|62.6|63.07|62.27|481
1653573600000|2022-05-26 14:00:00|63.12|62.32|63.29|62.49|63.54|62.74|63.11|62.31|472
1653573900000|2022-05-26 14:05:00|63.3|62.5|64.2|63.4|64.3|63.5|63.28|62.48|570
1653574200000|2022-05-26 14:10:00|64.21|63.41|64.61|63.81|64.87|64.07|64.08|63.28|543
1653574500000|2022-05-26 14:15:00|64.62|63.82|64.44|63.64|64.8|64|64.13|63.33|568
1653574800000|2022-05-26 14:20:00|64.43|63.63|64.61|63.81|64.73|63.93|64.28|63.48|493
1653575100000|2022-05-26 14:25:00|64.62|63.82|64.32|63.52|64.8|64|64.29|63.49|447
1653575400000|2022-05-26 14:30:00|64.33|63.53|64.32|63.52|64.48|63.68|64.17|63.37|404
1653575700000|2022-05-26 14:35:00|64.33|63.53|64.49|63.69|64.5|63.7|64.28|63.48|326
1653576000000|2022-05-26 14:40:00|64.48|63.68|64.63|63.83|64.85|64.05|64.33|63.53|414
1653576300000|2022-05-26 14:45:00|64.64|63.84|64.74|63.94|64.81|64.01|64.49|63.69|402
1653576600000|2022-05-26 14:50:00|64.75|63.95|64.55|63.75|64.91|64.11|64.53|63.73|345
1653576900000|2022-05-26 14:55:00|64.56|63.76|64.69|63.89|64.71|63.91|64.52|63.72|317
1653577200000|2022-05-26 15:00:00|64.7|63.9|64.98|64.18|65.09|64.29|64.59|63.79|397
1653577500000|2022-05-26 15:05:00|64.99|64.19|64.66|63.86|65.11|64.31|64.63|63.83|461
1653577800000|2022-05-26 15:10:00|64.64|63.84|64.64|63.84|64.72|63.92|64.52|63.72|372
1653578100000|2022-05-26 15:15:00|64.65|63.85|64.71|63.91|64.78|63.98|64.53|63.73|432
1653578400000|2022-05-26 15:20:00|64.7|63.9|64.62|63.82|64.84|64.04|64.59|63.79|394
1653578700000|2022-05-26 15:25:00|64.61|63.81|64.3|63.5|64.7|63.9|64.28|63.48|378
1653579000000|2022-05-26 15:30:00|64.29|63.49|64.3|63.5|64.4|63.6|64.2|63.4|363
1653579300000|2022-05-26 15:35:00|64.29|63.49|64.5|63.7|64.54|63.74|64.24|63.44|302
1653579600000|2022-05-26 15:40:00|64.51|63.71|64.54|63.74|64.61|63.81|64.48|63.68|395
1653579900000|2022-05-26 15:45:00|64.53|63.73|64.53|63.73|64.66|63.86|64.44|63.64|366
1653580200000|2022-05-26 15:50:00|64.52|63.72|64.69|63.89|64.72|63.92|64.49|63.69|336
1653580500000|2022-05-26 15:55:00|64.68|63.88|64.63|63.83|64.75|63.95|64.62|63.82|366
1653580800000|2022-05-26 16:00:00|64.62|63.82|65.1|64.3|65.2|64.4|64.6|63.8|430
1653581100000|2022-05-26 16:05:00|65.09|64.29|65.01|64.21|65.1|64.3|64.94|64.14|387
1653581400000|2022-05-26 16:10:00|65.02|64.22|65.52|64.72|65.53|64.73|65|64.2|480
1653581700000|2022-05-26 16:15:00|65.51|64.71|66|65.2|66.19|65.39|65.39|64.59|526
1653582000000|2022-05-26 16:20:00|65.98|65.18|65.86|65.06|66.34|65.54|65.67|64.87|634
1653582300000|2022-05-26 16:25:00|65.85|65.05|65.68|64.88|65.88|65.08|65.55|64.75|504
1653582600000|2022-05-26 16:30:00|65.67|64.87|65.58|64.78|65.82|65.02|65.57|64.77|478
1653582900000|2022-05-26 16:35:00|65.57|64.77|65.39|64.59|65.62|64.82|65.38|64.58|424
1653583200000|2022-05-26 16:40:00|65.38|64.58|65.21|64.41|65.41|64.61|65.18|64.38|491
1653583500000|2022-05-26 16:45:00|65.2|64.4|65.32|64.52|65.4|64.6|65.11|64.31|458
1653583800000|2022-05-26 16:50:00|65.31|64.51|65.4|64.6|65.41|64.61|65.26|64.46|402
1653584100000|2022-05-26 16:55:00|65.41|64.61|65.38|64.58|65.42|64.62|65.28|64.48|351
1653584400000|2022-05-26 17:00:00|65.39|64.59|65.51|64.71|65.7|64.9|65.36|64.56|349
1653584700000|2022-05-26 17:05:00|65.5|64.7|65.45|64.65|65.61|64.81|65.39|64.59|356
1653585000000|2022-05-26 17:10:00|65.44|64.64|65.22|64.42|65.49|64.69|65.1|64.3|375
1653585300000|2022-05-26 17:15:00|65.21|64.41|65.28|64.48|65.33|64.53|65.17|64.37|308
1653585600000|2022-05-26 17:20:00|65.29|64.49|65.4|64.6|65.43|64.63|65.28|64.48|328
1653585900000|2022-05-26 17:25:00|65.39|64.59|65.34|64.54|65.42|64.62|65.31|64.51|259
1653586200000|2022-05-26 17:30:00|65.33|64.53|65.39|64.59|65.46|64.66|65.27|64.47|263
1653586500000|2022-05-26 17:35:00|65.35|64.55|65.23|64.43|65.38|64.58|65.2|64.4|288
1653586800000|2022-05-26 17:40:00|65.24|64.44|65.31|64.51|65.34|64.54|65.19|64.39|210
1653587100000|2022-05-26 17:45:00|65.29|64.49|65.22|64.42|65.39|64.59|65.18|64.38|273
1653587400000|2022-05-26 17:50:00|65.21|64.41|65.18|64.38|65.23|64.43|65.12|64.32|266
1653587700000|2022-05-26 17:55:00|65.19|64.39|65.29|64.49|65.3|64.5|65.07|64.27|362
1653588000000|2022-05-26 18:00:00|65.28|64.48|65.21|64.41|65.33|64.53|65.18|64.38|324
1653588300000|2022-05-26 18:05:00|65.2|64.4|65.12|64.32|65.23|64.43|64.99|64.19|308
1653588600000|2022-05-26 18:10:00|65.13|64.33|65.28|64.48|65.31|64.51|65.12|64.32|311
1653588900000|2022-05-26 18:15:00|65.29|64.49|65.29|64.49|65.34|64.54|65.2|64.4|310
1653589200000|2022-05-26 18:20:00|65.28|64.48|65.42|64.62|65.45|64.65|65.28|64.48|270
1653589500000|2022-05-26 18:25:00|65.41|64.61|65.21|64.41|65.41|64.61|65.19|64.39|301
1653589800000|2022-05-26 18:30:00|65.22|64.42|65.2|64.4|65.26|64.46|65.1|64.3|247
1653590100000|2022-05-26 18:35:00|65.19|64.39|65.28|64.48|65.31|64.51|65.1|64.3|291
1653590400000|2022-05-26 18:40:00|65.27|64.47|65.38|64.58|65.38|64.58|65.2|64.4|319
1653590700000|2022-05-26 18:45:00|65.39|64.59|65.42|64.62|65.44|64.64|65.31|64.51|281
1653591000000|2022-05-26 18:50:00|65.41|64.61|65.25|64.45|65.44|64.64|65.23|64.43|317
1653591300000|2022-05-26 18:55:00|65.23|64.43|65.19|64.39|65.29|64.49|65.19|64.39|258
1653591600000|2022-05-26 19:00:00|65.2|64.4|64.87|64.07|65.23|64.43|64.79|63.99|443
1653591900000|2022-05-26 19:05:00|64.88|64.08|64.89|64.09|64.99|64.19|64.82|64.02|354
1653592200000|2022-05-26 19:10:00|64.9|64.1|64.78|63.98|64.92|64.12|64.59|63.79|401
1653592500000|2022-05-26 19:15:00|64.79|63.99|64.7|63.9|64.85|64.05|64.52|63.72|433
1653592800000|2022-05-26 19:20:00|64.71|63.91|64.72|63.92|64.8|64|64.52|63.72|420
1653593100000|2022-05-26 19:25:00|64.73|63.93|64.75|63.95|64.83|64.03|64.61|63.81|365
1653593400000|2022-05-26 19:30:00|64.74|63.94|64.76|63.96|64.83|64.03|64.66|63.86|334
1653593700000|2022-05-26 19:35:00|64.75|63.95|64.31|63.51|64.75|63.95|64.21|63.41|362
1653594000000|2022-05-26 19:40:00|64.3|63.5|64.41|63.61|64.43|63.63|64.27|63.47|281
1653594300000|2022-05-26 19:45:00|64.42|63.62|64.52|63.72|64.61|63.81|64.4|63.6|311
1653594600000|2022-05-26 19:50:00|64.53|63.73|64|63.2|64.61|63.81|64|63.2|412
1653594900000|2022-05-26 19:55:00|64.01|63.21|64.06|63.26|64.13|63.33|63.99|63.19|317
1653595200000|2022-05-26 20:00:00|64.05|63.25|64.02|63.22|64.45|63.65|63.95|63.15|312
1653595500000|2022-05-26 20:05:00|64.03|63.23|64.01|63.21|64.2|63.4|63.99|63.19|332
1653595800000|2022-05-26 20:10:00|64|63.2|63.92|63.12|64.11|63.31|63.89|63.09|264
1653596100000|2022-05-26 20:15:00|63.91|63.11|64.11|63.31|64.21|63.41|63.9|63.1|351
1653596400000|2022-05-26 20:20:00|64.1|63.3|63.9|63.1|64.13|63.33|63.81|63.01|285
1653596700000|2022-05-26 20:25:00|63.89|63.09|64.39|63.59|64.39|63.59|63.89|63.09|322
1653597000000|2022-05-26 20:30:00|64.36|63.56|64.35|63.55|64.54|63.74|64.27|63.47|411
1653597300000|2022-05-26 20:35:00|64.34|63.54|64.42|63.62|64.48|63.68|64.26|63.46|342
1653597600000|2022-05-26 20:40:00|64.43|63.63|64.49|63.69|64.52|63.72|64.38|63.58|271
1653597900000|2022-05-26 20:45:00|64.48|63.68|64.49|63.69|64.53|63.73|64.41|63.61|269
1653598200000|2022-05-26 20:50:00|64.48|63.68|64.44|63.64|64.5|63.7|64.29|63.49|300
1653598500000|2022-05-26 20:55:00|64.43|63.63|64.49|63.69|64.59|63.79|64.41|63.61|305
1653598800000|2022-05-26 21:00:00|64.5|63.7|64.78|63.98|64.8|64|64.48|63.68|122
1653599100000|2022-05-26 21:05:00|64.79|63.99|65.11|64.31|65.12|64.32|64.78|63.98|202
1653599400000|2022-05-26 21:10:00|65.1|64.3|64.93|64.13|65.12|64.32|64.88|64.08|285
1653599700000|2022-05-26 21:15:00|64.94|64.14|64.96|64.16|65|64.2|64.91|64.11|219
1653600000000|2022-05-26 21:20:00|64.95|64.15|64.92|64.12|64.96|64.16|64.89|64.09|140
1653600300000|2022-05-26 21:25:00|64.93|64.13|64.67|63.87|64.93|64.13|64.65|63.85|207
1653600600000|2022-05-26 21:30:00|64.66|63.86|64.63|63.83|64.68|63.88|64.59|63.79|127
1653600900000|2022-05-26 21:35:00|64.64|63.84|64.74|63.94|64.74|63.94|64.62|63.82|175
1653601200000|2022-05-26 21:40:00|64.73|63.93|64.73|63.93|64.83|64.03|64.71|63.91|208
1653601500000|2022-05-26 21:45:00|64.74|63.94|64.63|63.83|64.76|63.96|64.62|63.82|156
1653601800000|2022-05-26 21:50:00|64.64|63.84|64.66|63.86|64.67|63.87|64.61|63.81|150
1653602100000|2022-05-26 21:55:00|64.65|63.85|64.75|63.95|64.75|63.95|64.6|63.8|228
1653602400000|2022-05-26 22:00:00|64.74|63.94|64.71|63.91|64.75|63.95|64.59|63.79|252
1653602700000|2022-05-26 22:05:00|64.7|63.9|65.03|64.23|65.05|64.25|64.7|63.9|272
1653603000000|2022-05-26 22:10:00|65.04|64.24|65.13|64.33|65.13|64.33|65|64.2|230
1653603300000|2022-05-26 22:15:00|65.14|64.34|65.1|64.3|65.16|64.36|65.02|64.22|307
1653603600000|2022-05-26 22:20:00|65.11|64.31|65.22|64.42|65.22|64.42|65.01|64.21|310
1653603900000|2022-05-26 22:25:00|65.21|64.41|65.12|64.32|65.22|64.42|65.09|64.29|250
1653604200000|2022-05-26 22:30:00|65.13|64.33|65.02|64.22|65.25|64.45|65|64.2|295
1653604500000|2022-05-26 22:35:00|65.01|64.21|64.84|64.04|65.05|64.25|64.82|64.02|259
1653604800000|2022-05-26 22:40:00|64.83|64.03|64.9|64.1|64.93|64.13|64.8|64|346
1653605100000|2022-05-26 22:45:00|64.91|64.11|64.82|64.02|65.01|64.21|64.8|64|343
1653605400000|2022-05-26 22:50:00|64.83|64.03|64.84|64.04|64.91|64.11|64.77|63.97|328
1653605700000|2022-05-26 22:55:00|64.82|64.02|64.77|63.97|64.85|64.05|64.7|63.9|341
1653606000000|2022-05-26 23:00:00|64.76|63.96|64.79|63.99|64.8|64|64.51|63.71|433
1653606300000|2022-05-26 23:05:00|64.78|63.98|64.78|63.98|64.92|64.12|64.62|63.82|403
1653606600000|2022-05-26 23:10:00|64.79|63.99|64.33|63.53|65.05|64.25|64.27|63.47|549
1653606900000|2022-05-26 23:15:00|64.34|63.54|64.53|63.73|64.59|63.79|64.21|63.41|421
1653607200000|2022-05-26 23:20:00|64.54|63.74|64.44|63.64|64.57|63.77|64.3|63.5|462
1653607500000|2022-05-26 23:25:00|64.43|63.63|64.39|63.59|64.5|63.7|64.35|63.55|262
1653607800000|2022-05-26 23:30:00|64.4|63.6|64.53|63.73|64.57|63.77|64.37|63.57|301
1653608100000|2022-05-26 23:35:00|64.52|63.72|64.61|63.81|64.61|63.81|64.49|63.69|304
1653608400000|2022-05-26 23:40:00|64.6|63.8|64.52|63.72|64.63|63.83|64.48|63.68|292
1653608700000|2022-05-26 23:45:00|64.53|63.73|64.25|63.45|64.54|63.74|63.95|63.15|448
1653609000000|2022-05-26 23:50:00|64.24|63.44|64.29|63.49|64.31|63.51|64.12|63.32|297
1653609300000|2022-05-26 23:55:00|64.3|63.5|63.82|63.02|64.3|63.5|63.69|62.89|440
1653609600000|2022-05-27 00:00:00|63.8|63|64.17|63.37|64.22|63.42|63.76|62.96|458
1653609900000|2022-05-27 00:05:00|64.16|63.36|63.85|63.05|64.2|63.4|63.68|62.88|423
1653610200000|2022-05-27 00:10:00|63.84|63.04|64.11|63.31|64.17|63.37|63.69|62.89|481
1653610500000|2022-05-27 00:15:00|64.13|63.33|64.2|63.4|64.31|63.51|64|63.2|422
1653610800000|2022-05-27 00:20:00|64.21|63.41|64.21|63.41|64.29|63.49|64.07|63.27|409
1653611100000|2022-05-27 00:25:00|64.22|63.42|64.27|63.47|64.42|63.62|64.19|63.39|427
1653611400000|2022-05-27 00:30:00|64.28|63.48|64.12|63.32|64.32|63.52|64.08|63.28|293
1653611700000|2022-05-27 00:35:00|64.13|63.33|64.12|63.32|64.13|63.33|63.98|63.18|309
1653612000000|2022-05-27 00:40:00|64.13|63.33|63.51|62.71|64.13|63.33|63.48|62.68|447
1653612300000|2022-05-27 00:45:00|63.54|62.74|63.6|62.8|63.67|62.87|63.41|62.61|466
1653612600000|2022-05-27 00:50:00|63.59|62.79|63.6|62.8|63.75|62.95|63.46|62.66|529
1653612900000|2022-05-27 00:55:00|63.59|62.79|63.5|62.7|63.6|62.8|63.41|62.61|428
1653613200000|2022-05-27 01:00:00|63.51|62.71|63.2|62.4|63.8|63|63.19|62.39|599
1653613500000|2022-05-27 01:05:00|63.21|62.41|63.08|62.28|63.32|62.52|62.97|62.17|481
1653613800000|2022-05-27 01:10:00|63.07|62.27|63|62.2|63.19|62.39|62.85|62.05|437
1653614100000|2022-05-27 01:15:00|62.99|62.19|62.89|62.09|63.22|62.42|62.82|62.02|573
1653614400000|2022-05-27 01:20:00|62.88|62.08|62.6|61.8|63|62.2|62.58|61.78|524
1653614700000|2022-05-27 01:25:00|62.59|61.79|62.49|61.69|62.69|61.89|62.48|61.68|407
1653615000000|2022-05-27 01:30:00|62.48|61.68|62.59|61.79|62.77|61.97|62.48|61.68|426
1653615300000|2022-05-27 01:35:00|62.58|61.78|62.81|62.01|62.91|62.11|62.46|61.66|411
1653615600000|2022-05-27 01:40:00|62.8|62|62.88|62.08|62.99|62.19|62.77|61.97|378
1653615900000|2022-05-27 01:45:00|62.87|62.07|62.62|61.82|62.97|62.17|62.61|61.81|392
1653616200000|2022-05-27 01:50:00|62.61|61.81|62.48|61.68|62.7|61.9|62.41|61.61|352
1653616500000|2022-05-27 01:55:00|62.47|61.67|61.93|61.13|62.47|61.67|61.78|60.98|400
1653616800000|2022-05-27 02:00:00|61.92|61.12|61.6|60.8|61.98|61.18|61.5|60.7|587
1653617100000|2022-05-27 02:05:00|61.61|60.81|61.93|61.13|62.01|61.21|61.6|60.8|530
1653617400000|2022-05-27 02:10:00|61.94|61.14|61.7|60.9|62|61.2|61.61|60.81|604
1653617700000|2022-05-27 02:15:00|61.69|60.89|61.87|61.07|61.91|61.11|61.46|60.66|504
1653618000000|2022-05-27 02:20:00|61.88|61.08|62.62|61.82|62.71|61.91|61.81|61.01|603
1653618300000|2022-05-27 02:25:00|62.63|61.83|62.44|61.64|62.67|61.87|62.31|61.51|511
1653618600000|2022-05-27 02:30:00|62.43|61.63|62.29|61.49|62.48|61.68|62.21|61.41|427
1653618900000|2022-05-27 02:35:00|62.3|61.5|62.41|61.61|62.57|61.77|62.29|61.49|467
1653619200000|2022-05-27 02:40:00|62.4|61.6|62.38|61.58|62.42|61.62|62.21|61.41|392
1653619500000|2022-05-27 02:45:00|62.37|61.57|62.11|61.31|62.41|61.61|62|61.2|456
1653619800000|2022-05-27 02:50:00|62.12|61.32|62.13|61.33|62.32|61.52|62.04|61.24|372
1653620100000|2022-05-27 02:55:00|62.12|61.32|62.39|61.59|62.43|61.63|62.12|61.32|414
1653620400000|2022-05-27 03:00:00|62.4|61.6|62.63|61.83|62.71|61.91|62.32|61.52|366
1653620700000|2022-05-27 03:05:00|62.64|61.84|62.89|62.09|62.92|62.12|62.59|61.79|347
1653621000000|2022-05-27 03:10:00|62.9|62.1|63|62.2|63.11|62.31|62.89|62.09|409
1653621300000|2022-05-27 03:15:00|63.01|62.21|63.29|62.49|63.33|62.53|62.99|62.19|397
1653621600000|2022-05-27 03:20:00|63.25|62.45|63.18|62.38|63.33|62.53|63.1|62.3|416
1653621900000|2022-05-27 03:25:00|63.19|62.39|63.49|62.69|63.52|62.72|63.09|62.29|422
1653622200000|2022-05-27 03:30:00|63.48|62.68|63.71|62.91|63.88|63.08|63.46|62.66|463
1653622500000|2022-05-27 03:35:00|63.72|62.92|63.4|62.6|63.81|63.01|63.39|62.59|438
1653622800000|2022-05-27 03:40:00|63.41|62.61|63.3|62.5|63.43|62.63|63.28|62.48|323
1653623100000|2022-05-27 03:45:00|63.29|62.49|63.39|62.59|63.46|62.66|63.23|62.43|418
1653623400000|2022-05-27 03:50:00|63.4|62.6|63.37|62.57|63.43|62.63|63.28|62.48|307
1653623700000|2022-05-27 03:55:00|63.38|62.58|63.28|62.48|63.53|62.73|63.27|62.47|410
1653624000000|2022-05-27 04:00:00|63.29|62.49|63|62.2|63.34|62.54|62.94|62.14|498
1653624300000|2022-05-27 04:05:00|63.01|62.21|63.05|62.25|63.1|62.3|62.97|62.17|374
1653624600000|2022-05-27 04:10:00|63.04|62.24|63.34|62.54|63.42|62.62|63.03|62.23|345
1653624900000|2022-05-27 04:15:00|63.33|62.53|63.7|62.9|63.73|62.93|63.33|62.53|408
1653625200000|2022-05-27 04:20:00|63.69|62.89|63.49|62.69|63.73|62.93|63.47|62.67|499
1653625500000|2022-05-27 04:25:00|63.5|62.7|63.38|62.58|63.52|62.72|63.33|62.53|441
1653625800000|2022-05-27 04:30:00|63.37|62.57|63.11|62.31|63.43|62.63|63.07|62.27|448
1653626100000|2022-05-27 04:35:00|63.1|62.3|62.9|62.1|63.13|62.33|62.88|62.08|464
1653626400000|2022-05-27 04:40:00|62.91|62.11|62.93|62.13|63.01|62.21|62.87|62.07|416
1653626700000|2022-05-27 04:45:00|62.92|62.12|62.7|61.9|63.01|62.21|62.68|61.88|393
1653627000000|2022-05-27 04:50:00|62.69|61.89|62.69|61.89|62.8|62|62.51|61.71|382
1653627300000|2022-05-27 04:55:00|62.7|61.9|62.59|61.79|62.79|61.99|62.47|61.67|388
1653627600000|2022-05-27 05:00:00|62.58|61.78|62.33|61.53|62.72|61.92|62.2|61.4|513
1653627900000|2022-05-27 05:05:00|62.34|61.54|63.04|62.24|63.05|62.25|62.27|61.47|491
1653628200000|2022-05-27 05:10:00|63.03|62.23|62.95|62.15|63.1|62.3|62.92|62.12|413
1653628500000|2022-05-27 05:15:00|62.96|62.16|62.83|62.03|63.02|62.22|62.69|61.89|460
1653628800000|2022-05-27 05:20:00|62.8|62|62.69|61.89|62.97|62.17|62.57|61.77|448
1653629100000|2022-05-27 05:25:00|62.7|61.9|62.91|62.11|62.98|62.18|62.64|61.84|419
1653629400000|2022-05-27 05:30:00|62.9|62.1|62.67|61.87|62.97|62.17|62.56|61.76|452
1653629700000|2022-05-27 05:35:00|62.68|61.88|61.77|60.97|62.73|61.93|61.75|60.95|545
1653630000000|2022-05-27 05:40:00|61.76|60.96|61.89|61.09|61.96|61.16|61.43|60.63|593
1653630300000|2022-05-27 05:45:00|61.9|61.1|62.12|61.32|62.32|61.52|61.67|60.87|629
1653630600000|2022-05-27 05:50:00|62.13|61.33|61.97|61.17|62.15|61.35|61.88|61.08|515
1653630900000|2022-05-27 05:55:00|61.95|61.15|62.1|61.3|62.12|61.32|61.86|61.06|506
1653631200000|2022-05-27 06:00:00|62.09|61.29|61.75|60.95|62.12|61.32|61.7|60.9|541
1653631500000|2022-05-27 06:05:00|61.76|60.96|61.8|61|61.9|61.1|61.48|60.68|469
1653631800000|2022-05-27 06:10:00|61.78|60.98|62.25|61.45|62.58|61.78|61.7|60.9|567
1653632100000|2022-05-27 06:15:00|62.28|61.48|61.89|61.09|62.37|61.57|61.89|61.09|517
1653632400000|2022-05-27 06:20:00|61.9|61.1|62.37|61.57|62.37|61.57|61.77|60.97|551
1653632700000|2022-05-27 06:25:00|62.38|61.58|62.34|61.54|62.41|61.61|62.11|61.31|482
1653633000000|2022-05-27 06:30:00|62.33|61.53|62.89|62.09|62.91|62.11|62.14|61.34|499
1653633300000|2022-05-27 06:35:00|62.88|62.08|62.9|62.1|63.32|62.52|62.88|62.08|496
1653633600000|2022-05-27 06:40:00|62.89|62.09|62.8|62|62.92|62.12|62.64|61.84|474
1653633900000|2022-05-27 06:45:00|62.81|62.01|62.92|62.12|63.17|62.37|62.78|61.98|446
1653634200000|2022-05-27 06:50:00|62.91|62.11|62.95|62.15|63.01|62.21|62.77|61.97|428
1653634500000|2022-05-27 06:55:00|62.96|62.16|63.2|62.4|63.4|62.6|62.86|62.06|521
1653634800000|2022-05-27 07:00:00|63.22|62.42|63.28|62.48|63.46|62.66|63.13|62.33|499
1653635100000|2022-05-27 07:05:00|63.29|62.49|63.12|62.32|63.33|62.53|63|62.2|486
1653635400000|2022-05-27 07:10:00|63.13|62.33|63.2|62.4|63.46|62.66|63.13|62.33|457
1653635700000|2022-05-27 07:15:00|63.19|62.39|63.48|62.68|63.7|62.9|63.12|62.32|560
1653636000000|2022-05-27 07:20:00|63.47|62.67|63.59|62.79|63.69|62.89|63.33|62.53|512
1653636300000|2022-05-27 07:25:00|63.6|62.8|63.91|63.11|64.09|63.29|63.57|62.77|528
1653636600000|2022-05-27 07:30:00|63.92|63.12|63.59|62.79|63.92|63.12|63.55|62.75|416
1653636900000|2022-05-27 07:35:00|63.58|62.78|63.56|62.76|63.71|62.91|63.49|62.69|360
1653637200000|2022-05-27 07:40:00|63.57|62.77|63.49|62.69|63.63|62.83|63.41|62.61|503
1653637500000|2022-05-27 07:45:00|63.5|62.7|63.28|62.48|63.53|62.73|63.25|62.45|365
1653637800000|2022-05-27 07:50:00|63.26|62.46|63.34|62.54|63.35|62.55|63.19|62.39|363
1653638100000|2022-05-27 07:55:00|63.38|62.58|62.98|62.18|63.39|62.59|62.96|62.16|384
1653638400000|2022-05-27 08:00:00|62.97|62.17|62.47|61.67|63.02|62.22|62.4|61.6|456
1653638700000|2022-05-27 08:05:00|62.48|61.68|63.26|62.46|63.39|62.59|62.32|61.52|546
1653639000000|2022-05-27 08:10:00|63.19|62.39|63.31|62.51|63.47|62.67|63.16|62.36|516
1653639300000|2022-05-27 08:15:00|63.32|62.52|63.42|62.62|63.6|62.8|63.23|62.43|590
1653639600000|2022-05-27 08:20:00|63.39|62.59|63.09|62.29|63.52|62.72|63.07|62.27|561
1653639900000|2022-05-27 08:25:00|63.13|62.33|63.2|62.4|63.33|62.53|63.13|62.33|360
1653640200000|2022-05-27 08:30:00|63.19|62.39|63.29|62.49|63.41|62.61|62.99|62.19|469
1653640500000|2022-05-27 08:35:00|63.3|62.5|63.29|62.49|63.41|62.61|63.26|62.46|314
1653640800000|2022-05-27 08:40:00|63.28|62.48|63.11|62.31|63.31|62.51|63|62.2|360
1653641100000|2022-05-27 08:45:00|63.1|62.3|63.19|62.39|63.31|62.51|63.06|62.26|330
1653641400000|2022-05-27 08:50:00|63.2|62.4|62.89|62.09|63.32|62.52|62.81|62.01|455
1653641700000|2022-05-27 08:55:00|62.88|62.08|62.81|62.01|63.12|62.32|62.78|61.98|440
1653642000000|2022-05-27 09:00:00|62.82|62.02|62.78|61.98|62.91|62.11|62.62|61.82|444
1653642300000|2022-05-27 09:05:00|62.79|61.99|62.8|62|62.91|62.11|62.66|61.86|347
1653642600000|2022-05-27 09:10:00|62.79|61.99|62.78|61.98|62.9|62.1|62.69|61.89|365
1653642900000|2022-05-27 09:15:00|62.77|61.97|62.96|62.16|62.97|62.17|62.69|61.89|367
1653643200000|2022-05-27 09:20:00|62.97|62.17|62.88|62.08|62.99|62.19|62.76|61.96|364
1653643500000|2022-05-27 09:25:00|62.89|62.09|62.98|62.18|63.1|62.3|62.85|62.05|341
1653643800000|2022-05-27 09:30:00|63.02|62.22|63.11|62.31|63.13|62.33|62.86|62.06|428
1653644100000|2022-05-27 09:35:00|63.12|62.32|63.26|62.46|63.32|62.52|63.06|62.26|343
1653644400000|2022-05-27 09:40:00|63.25|62.45|63.09|62.29|63.41|62.61|63.09|62.29|345
1653644700000|2022-05-27 09:45:00|63.08|62.28|62.98|62.18|63.12|62.32|62.91|62.11|348
1653645000000|2022-05-27 09:50:00|62.99|62.19|63.39|62.59|63.42|62.62|62.96|62.16|353
1653645300000|2022-05-27 09:55:00|63.4|62.6|63.51|62.71|63.53|62.73|63.38|62.58|360
1653645600000|2022-05-27 10:00:00|63.5|62.7|63.39|62.59|63.63|62.83|63.35|62.55|359
1653645900000|2022-05-27 10:05:00|63.37|62.57|63.42|62.62|63.6|62.8|63.21|62.41|421
1653646200000|2022-05-27 10:10:00|63.41|62.61|63.41|62.61|63.72|62.92|63.38|62.58|429
1653646500000|2022-05-27 10:15:00|63.4|62.6|63.5|62.7|63.61|62.81|63.35|62.55|351
1653646800000|2022-05-27 10:20:00|63.49|62.69|63.31|62.51|63.61|62.81|63.3|62.5|366
1653647100000|2022-05-27 10:25:00|63.3|62.5|63.39|62.59|63.42|62.62|63.25|62.45|313
1653647400000|2022-05-27 10:30:00|63.38|62.58|63.07|62.27|63.42|62.62|63.06|62.26|343
1653647700000|2022-05-27 10:35:00|63.08|62.28|63.19|62.39|63.27|62.47|63.07|62.27|318
1653648000000|2022-05-27 10:40:00|63.2|62.4|63.2|62.4|63.43|62.63|63.18|62.38|343
1653648300000|2022-05-27 10:45:00|63.21|62.41|63.01|62.21|63.27|62.47|63|62.2|281
1653648600000|2022-05-27 10:50:00|63|62.2|63.06|62.26|63.11|62.31|62.95|62.15|239
1653648900000|2022-05-27 10:55:00|63.05|62.25|62.88|62.08|63.22|62.42|62.67|61.87|417
1653649200000|2022-05-27 11:00:00|62.86|62.06|62.95|62.15|63.01|62.21|62.74|61.94|374
1653649500000|2022-05-27 11:05:00|62.92|62.12|63.11|62.31|63.28|62.48|62.9|62.1|339
1653649800000|2022-05-27 11:10:00|63.1|62.3|63.23|62.43|63.32|62.52|63|62.2|263
1653650100000|2022-05-27 11:15:00|63.22|62.42|63.17|62.37|63.31|62.51|63.12|62.32|347
1653650400000|2022-05-27 11:20:00|63.18|62.38|63.36|62.56|63.36|62.56|63.07|62.27|300
1653650700000|2022-05-27 11:25:00|63.37|62.57|63.78|62.98|63.82|63.02|63.36|62.56|418
1653651000000|2022-05-27 11:30:00|63.79|62.99|63.6|62.8|63.95|63.15|63.56|62.76|363
1653651300000|2022-05-27 11:35:00|63.59|62.79|63.69|62.89|63.82|63.02|63.59|62.79|303
1653651600000|2022-05-27 11:40:00|63.68|62.88|63.69|62.89|63.89|63.09|63.67|62.87|342
1653651900000|2022-05-27 11:45:00|63.68|62.88|63.43|62.63|63.73|62.93|63.4|62.6|388
1653652200000|2022-05-27 11:50:00|63.42|62.62|63.27|62.47|63.51|62.71|63.25|62.45|371
1653652500000|2022-05-27 11:55:00|63.28|62.48|63.31|62.51|63.37|62.57|63.25|62.45|332
1653652800000|2022-05-27 12:00:00|63.3|62.5|63.09|62.29|63.31|62.51|63.06|62.26|349
1653653100000|2022-05-27 12:05:00|63.1|62.3|63.3|62.5|63.37|62.57|63.1|62.3|334
1653653400000|2022-05-27 12:10:00|63.33|62.53|63.31|62.51|63.37|62.57|63.09|62.29|288
1653653700000|2022-05-27 12:15:00|63.3|62.5|63.47|62.67|63.48|62.68|63.08|62.28|314
1653654000000|2022-05-27 12:20:00|63.48|62.68|63.7|62.9|63.71|62.91|63.45|62.65|350
1653654300000|2022-05-27 12:25:00|63.67|62.87|63.6|62.8|63.78|62.98|63.5|62.7|342
1653654600000|2022-05-27 12:30:00|63.61|62.81|63.81|63.01|64.04|63.24|63.47|62.67|617
1653654900000|2022-05-27 12:35:00|63.82|63.02|64.2|63.4|64.2|63.4|63.78|62.98|398
1653655200000|2022-05-27 12:40:00|64.21|63.41|64.35|63.55|64.42|63.62|64.02|63.22|524
1653655500000|2022-05-27 12:45:00|64.36|63.56|64.43|63.63|64.44|63.64|64.21|63.41|504
1653655800000|2022-05-27 12:50:00|64.42|63.62|64.21|63.41|64.43|63.63|64.16|63.36|442
1653656100000|2022-05-27 12:55:00|64.22|63.42|64.2|63.4|64.28|63.48|64.08|63.28|383
1653656400000|2022-05-27 13:00:00|64.22|63.42|64.06|63.26|64.29|63.49|64|63.2|415
1653656700000|2022-05-27 13:05:00|64.07|63.27|64|63.2|64.21|63.41|63.99|63.19|350
1653657000000|2022-05-27 13:10:00|64.01|63.21|64.17|63.37|64.22|63.42|63.98|63.18|341
1653657300000|2022-05-27 13:15:00|64.21|63.41|63.99|63.19|64.28|63.48|63.98|63.18|387
1653657600000|2022-05-27 13:20:00|63.97|63.17|63.69|62.89|64.01|63.21|63.67|62.87|468
1653657900000|2022-05-27 13:25:00|63.7|62.9|63.75|62.95|63.83|63.03|63.6|62.8|440
1653658200000|2022-05-27 13:30:00|63.77|62.97|63.84|63.04|64.22|63.42|63.75|62.95|608
1653658500000|2022-05-27 13:35:00|63.83|63.03|64.12|63.32|64.19|63.39|63.79|62.99|539
1653658800000|2022-05-27 13:40:00|64.11|63.31|63.95|63.15|64.38|63.58|63.95|63.15|479
1653659100000|2022-05-27 13:45:00|63.96|63.16|64.01|63.21|64.04|63.24|63.77|62.97|431
1653659400000|2022-05-27 13:50:00|64.02|63.22|64.29|63.49|64.29|63.49|63.97|63.17|438
1653659700000|2022-05-27 13:55:00|64.27|63.47|64.18|63.38|64.38|63.58|64.13|63.33|379
1653660000000|2022-05-27 14:00:00|64.2|63.4|64.09|63.29|64.24|63.44|64.06|63.26|301
1653660300000|2022-05-27 14:05:00|64.1|63.3|63.87|63.07|64.12|63.32|63.81|63.01|373
1653660600000|2022-05-27 14:10:00|63.86|63.06|63.85|63.05|63.97|63.17|63.8|63|300
1653660900000|2022-05-27 14:15:00|63.84|63.04|63.48|62.68|63.92|63.12|63.38|62.58|381
1653661200000|2022-05-27 14:20:00|63.52|62.72|63.58|62.78|63.61|62.81|63.39|62.59|356
1653661500000|2022-05-27 14:25:00|63.59|62.79|63.35|62.55|63.67|62.87|63.32|62.52|455
1653661800000|2022-05-27 14:30:00|63.34|62.54|63.17|62.37|63.43|62.63|63.11|62.31|439
1653662100000|2022-05-27 14:35:00|63.16|62.36|63.29|62.49|63.32|62.52|62.96|62.16|393
1653662400000|2022-05-27 14:40:00|63.28|62.48|62.82|62.02|63.29|62.49|62.82|62.02|393
1653662700000|2022-05-27 14:45:00|62.83|62.03|62.75|61.95|62.98|62.18|62.59|61.79|521
1653663000000|2022-05-27 14:50:00|62.79|61.99|62.71|61.91|62.92|62.12|62.43|61.63|438
1653663300000|2022-05-27 14:55:00|62.7|61.9|62.64|61.84|62.79|61.99|62.58|61.78|395
1653663600000|2022-05-27 15:00:00|62.63|61.83|62.37|61.57|62.74|61.94|62.18|61.38|530
1653663900000|2022-05-27 15:05:00|62.38|61.58|62.51|61.71|62.68|61.88|62.32|61.52|467
1653664200000|2022-05-27 15:10:00|62.5|61.7|62.73|61.93|62.85|62.05|62.5|61.7|439
1653664500000|2022-05-27 15:15:00|62.7|61.9|62.97|62.17|63.13|62.33|62.62|61.82|426
1653664800000|2022-05-27 15:20:00|63.01|62.21|62.81|62.01|63.01|62.21|62.73|61.93|436
1653665100000|2022-05-27 15:25:00|62.8|62|62.9|62.1|63.22|62.42|62.68|61.88|613
1653665400000|2022-05-27 15:30:00|62.89|62.09|62.97|62.17|63.18|62.38|62.89|62.09|501
1653665700000|2022-05-27 15:35:00|62.98|62.18|62.99|62.19|63.11|62.31|62.92|62.12|382
1653666000000|2022-05-27 15:40:00|63|62.2|63.15|62.35|63.19|62.39|62.92|62.12|336
1653666300000|2022-05-27 15:45:00|63.17|62.37|63.38|62.58|63.4|62.6|63.06|62.26|410
1653666600000|2022-05-27 15:50:00|63.39|62.59|63.09|62.29|63.4|62.6|63.07|62.27|400
1653666900000|2022-05-27 15:55:00|63.11|62.31|62.82|62.02|63.12|62.32|62.67|61.87|442
1653667200000|2022-05-27 16:00:00|62.81|62.01|62.58|61.78|62.92|62.12|62.57|61.77|415
1653667500000|2022-05-27 16:05:00|62.57|61.77|62.67|61.87|62.67|61.87|62.41|61.61|457
1653667800000|2022-05-27 16:10:00|62.66|61.86|63.12|62.32|63.23|62.43|62.66|61.86|425
1653668100000|2022-05-27 16:15:00|63.11|62.31|62.88|62.08|63.12|62.32|62.8|62|350
1653668400000|2022-05-27 16:20:00|62.86|62.06|62.68|61.88|62.91|62.11|62.56|61.76|317
1653668700000|2022-05-27 16:25:00|62.69|61.89|62.51|61.71|62.76|61.96|62.5|61.7|361
1653669000000|2022-05-27 16:30:00|62.54|61.74|62.67|61.87|62.71|61.91|62.4|61.6|389
1653669300000|2022-05-27 16:35:00|62.68|61.88|62.64|61.84|62.83|62.03|62.47|61.67|341
1653669600000|2022-05-27 16:40:00|62.63|61.83|62.63|61.83|62.81|62.01|62.61|61.81|312
1653669900000|2022-05-27 16:45:00|62.62|61.82|62.72|61.92|62.83|62.03|62.58|61.78|328
1653670200000|2022-05-27 16:50:00|62.73|61.93|62.16|61.36|62.78|61.98|61.99|61.19|448
1653670500000|2022-05-27 16:55:00|62.17|61.37|62.38|61.58|62.42|61.62|62.16|61.36|368
1653670800000|2022-05-27 17:00:00|62.39|61.59|62.6|61.8|62.6|61.8|62.27|61.47|388
1653671100000|2022-05-27 17:05:00|62.59|61.79|62.71|61.91|62.72|61.92|62.49|61.69|360
1653671400000|2022-05-27 17:10:00|62.7|61.9|62.59|61.79|62.79|61.99|62.51|61.71|425
1653671700000|2022-05-27 17:15:00|62.61|61.81|61.94|61.14|62.62|61.82|61.77|60.97|521
1653672000000|2022-05-27 17:20:00|61.92|61.12|61.87|61.07|61.95|61.15|61.47|60.67|524
1653672300000|2022-05-27 17:25:00|61.88|61.08|62.19|61.39|62.33|61.53|61.88|61.08|567
1653672600000|2022-05-27 17:30:00|62.18|61.38|61.7|60.9|62.35|61.55|61.58|60.78|481
1653672900000|2022-05-27 17:35:00|61.69|60.89|62.09|61.29|62.15|61.35|61.6|60.8|508
1653673200000|2022-05-27 17:40:00|62.08|61.28|61.89|61.09|62.13|61.33|61.81|61.01|521
1653673500000|2022-05-27 17:45:00|61.88|61.08|62.01|61.21|62.06|61.26|61.76|60.96|538
1653673800000|2022-05-27 17:50:00|62|61.2|62|61.2|62.32|61.52|61.99|61.19|485
1653674100000|2022-05-27 17:55:00|61.99|61.19|61.89|61.09|62.02|61.22|61.72|60.92|536
1653674400000|2022-05-27 18:00:00|61.91|61.11|62.09|61.29|62.12|61.32|61.6|60.8|565
1653674700000|2022-05-27 18:05:00|62.1|61.3|62.01|61.21|62.12|61.32|61.9|61.1|442
1653675000000|2022-05-27 18:10:00|62|61.2|61.74|60.94|62.03|61.23|61.69|60.89|426
1653675300000|2022-05-27 18:15:00|61.73|60.93|61.77|60.97|61.89|61.09|61.6|60.8|400
1653675600000|2022-05-27 18:20:00|61.76|60.96|61.75|60.95|61.9|61.1|61.68|60.88|380
1653675900000|2022-05-27 18:25:00|61.74|60.94|61.67|60.87|61.74|60.94|61.58|60.78|383
1653676200000|2022-05-27 18:30:00|61.68|60.88|61.97|61.17|61.99|61.19|61.68|60.88|411
1653676500000|2022-05-27 18:35:00|61.98|61.18|61.91|61.11|62.12|61.32|61.87|61.07|463
1653676800000|2022-05-27 18:40:00|61.9|61.1|61.41|60.61|61.93|61.13|61.29|60.49|449
1653677100000|2022-05-27 18:45:00|61.4|60.6|61.88|61.08|61.88|61.08|61.39|60.59|417
1653677400000|2022-05-27 18:50:00|61.89|61.09|61.76|60.96|61.89|61.09|61.66|60.86|434
1653677700000|2022-05-27 18:55:00|61.77|60.97|61.89|61.09|61.91|61.11|61.75|60.95|434
1653678000000|2022-05-27 19:00:00|61.9|61.1|61.88|61.08|62.13|61.33|61.71|60.91|477
1653678300000|2022-05-27 19:05:00|61.86|61.06|61.83|61.03|62.01|61.21|61.8|61|492
1653678600000|2022-05-27 19:10:00|61.82|61.02|61.6|60.8|61.83|61.03|61.57|60.77|426
1653678900000|2022-05-27 19:15:00|61.61|60.81|61.34|60.54|61.73|60.93|61.29|60.49|361
1653679200000|2022-05-27 19:20:00|61.33|60.53|61.58|60.78|61.59|60.79|61.3|60.5|340
1653679500000|2022-05-27 19:25:00|61.57|60.77|61.67|60.87|61.73|60.93|61.57|60.77|321
1653679800000|2022-05-27 19:30:00|61.66|60.86|61.83|61.03|61.97|61.17|61.59|60.79|472
1653680100000|2022-05-27 19:35:00|61.8|61|61.9|61.1|61.99|61.19|61.77|60.97|401
1653680400000|2022-05-27 19:40:00|61.91|61.11|62|61.2|62.01|61.21|61.86|61.06|321
1653680700000|2022-05-27 19:45:00|61.99|61.19|62.05|61.25|62.08|61.28|61.71|60.91|343
1653681000000|2022-05-27 19:50:00|62.03|61.23|62.92|62.12|62.93|62.13|62.03|61.23|587
1653681300000|2022-05-27 19:55:00|62.91|62.11|62.52|61.72|63|62.2|62.47|61.67|487
1653681600000|2022-05-27 20:00:00|62.53|61.73|62.73|61.93|62.74|61.94|62.19|61.39|429
1653681900000|2022-05-27 20:05:00|62.72|61.92|62.93|62.13|62.99|62.19|62.71|61.91|478
1653682200000|2022-05-27 20:10:00|62.94|62.14|62.6|61.8|62.94|62.14|62.5|61.7|332
1653682500000|2022-05-27 20:15:00|62.62|61.82|62.68|61.88|62.71|61.91|62.57|61.77|290
1653682800000|2022-05-27 20:20:00|62.69|61.89|62.96|62.16|62.96|62.16|62.59|61.79|386
1653683100000|2022-05-27 20:25:00|62.97|62.17|62.81|62.01|62.97|62.17|62.72|61.92|283
1653683400000|2022-05-27 20:30:00|62.8|62|62.72|61.92|62.91|62.11|62.67|61.87|324
1653683700000|2022-05-27 20:35:00|62.73|61.93|62.63|61.83|62.79|61.99|62.63|61.83|308
1653684000000|2022-05-27 20:40:00|62.64|61.84|62.68|61.88|62.73|61.93|62.61|61.81|101
1653684300000|2022-05-27 20:45:00|62.67|61.87|62.72|61.92|62.73|61.93|62.61|61.81|134
1653684600000|2022-05-27 20:50:00|62.73|61.93|62.52|61.72|62.79|61.99|62.51|61.71|172
1653684900000|2022-05-27 20:55:00|62.51|61.71|62.4|61.6|62.54|61.74|62.39|61.59|123
1653721200000|2022-05-28 07:00:00|62.93|62.13|63|62.2|63.02|62.22|62.93|62.13|73
1653721500000|2022-05-28 07:05:00|63.01|62.21|62.86|62.06|63.01|62.21|62.84|62.04|45
1653721800000|2022-05-28 07:10:00|62.85|62.05|62.91|62.11|62.92|62.12|62.82|62.02|70
1653722100000|2022-05-28 07:15:00|62.9|62.1|62.9|62.1|62.91|62.11|62.8|62|93
1653722400000|2022-05-28 07:20:00|62.89|62.09|62.76|61.96|62.9|62.1|62.76|61.96|81
1653722700000|2022-05-28 07:25:00|62.79|61.99|62.81|62.01|62.85|62.05|62.79|61.99|113
1653723000000|2022-05-28 07:30:00|62.82|62.02|62.64|61.84|62.84|62.04|62.62|61.82|97
1653723300000|2022-05-28 07:35:00|62.65|61.85|62.73|61.93|62.73|61.93|62.64|61.84|92
1653723600000|2022-05-28 07:40:00|62.72|61.92|62.6|61.8|62.74|61.94|62.58|61.78|137
1653723900000|2022-05-28 07:45:00|62.61|61.81|62.61|61.81|62.63|61.83|62.53|61.73|107
1653724200000|2022-05-28 07:50:00|62.62|61.82|62.81|62.01|62.82|62.02|62.62|61.82|73
1653724500000|2022-05-28 07:55:00|62.82|62.02|62.72|61.92|62.83|62.03|62.71|61.91|64
1653724800000|2022-05-28 08:00:00|62.71|61.91|62.84|62.04|62.92|62.12|62.71|61.91|156
1653725100000|2022-05-28 08:05:00|62.85|62.05|62.86|62.06|62.87|62.07|62.82|62.02|118
1653725400000|2022-05-28 08:10:00|62.85|62.05|62.9|62.1|62.92|62.12|62.84|62.04|99
1653725700000|2022-05-28 08:15:00|62.91|62.11|62.91|62.11|62.93|62.13|62.91|62.11|33
1653726000000|2022-05-28 08:20:00|62.9|62.1|62.74|61.94|62.91|62.11|62.73|61.93|118
1653726300000|2022-05-28 08:25:00|62.73|61.93|62.73|61.93|62.75|61.95|62.7|61.9|147
1653726600000|2022-05-28 08:30:00|62.72|61.92|62.5|61.7|62.72|61.92|62.44|61.64|202
1653726900000|2022-05-28 08:35:00|62.51|61.71|62.74|61.94|62.74|61.94|62.5|61.7|149
1653727200000|2022-05-28 08:40:00|62.75|61.95|62.91|62.11|62.92|62.12|62.72|61.92|141
1653727500000|2022-05-28 08:45:00|62.92|62.12|62.82|62.02|62.94|62.14|62.81|62.01|90
1653727800000|2022-05-28 08:50:00|62.81|62.01|62.73|61.93|62.82|62.02|62.73|61.93|51
1653728100000|2022-05-28 08:55:00|62.72|61.92|62.73|61.93|62.8|62|62.71|61.91|39
1653728400000|2022-05-28 09:00:00|62.74|61.94|62.72|61.92|62.79|61.99|62.62|61.82|128
1653728700000|2022-05-28 09:05:00|62.73|61.93|62.65|61.85|62.73|61.93|62.6|61.8|75
1653729000000|2022-05-28 09:10:00|62.68|61.88|62.83|62.03|62.85|62.05|62.68|61.88|44
1653729300000|2022-05-28 09:15:00|62.82|62.02|62.9|62.1|62.92|62.12|62.82|62.02|72
1653729600000|2022-05-28 09:20:00|62.89|62.09|62.93|62.13|62.93|62.13|62.89|62.09|67
1653729900000|2022-05-28 09:25:00|62.92|62.12|62.81|62.01|62.92|62.12|62.81|62.01|62
1653730200000|2022-05-28 09:30:00|62.82|62.02|62.62|61.82|62.82|62.02|62.59|61.79|102
1653730500000|2022-05-28 09:35:00|62.61|61.81|62.68|61.88|62.72|61.92|62.6|61.8|116
1653730800000|2022-05-28 09:40:00|62.69|61.89|62.71|61.91|62.74|61.94|62.64|61.84|139
1653731100000|2022-05-28 09:45:00|62.7|61.9|62.82|62.02|62.82|62.02|62.63|61.83|106
1653731400000|2022-05-28 09:50:00|62.83|62.03|62.91|62.11|62.98|62.18|62.82|62.02|55
1653731700000|2022-05-28 09:55:00|62.9|62.1|62.9|62.1|62.92|62.12|62.81|62.01|83
1653732000000|2022-05-28 10:00:00|62.89|62.09|62.82|62.02|62.94|62.14|62.81|62.01|129
1653732300000|2022-05-28 10:05:00|62.81|62.01|62.73|61.93|62.91|62.11|62.72|61.92|118
1653732600000|2022-05-28 10:10:00|62.74|61.94|62.69|61.89|62.76|61.96|62.69|61.89|126
1653732900000|2022-05-28 10:15:00|62.7|61.9|62.7|61.9|62.75|61.95|62.68|61.88|96
1653733200000|2022-05-28 10:20:00|62.69|61.89|63.03|62.23|63.1|62.3|62.63|61.83|126
1653733500000|2022-05-28 10:25:00|63.02|62.22|63.05|62.25|63.11|62.31|62.94|62.14|113
1653733800000|2022-05-28 10:30:00|63.04|62.24|62.9|62.1|63.05|62.25|62.89|62.09|67
1653734100000|2022-05-28 10:35:00|62.89|62.09|62.79|61.99|62.9|62.1|62.78|61.98|44
1653734400000|2022-05-28 10:40:00|62.78|61.98|62.71|61.91|62.78|61.98|62.69|61.89|41
1653734700000|2022-05-28 10:45:00|62.72|61.92|62.82|62.02|62.83|62.03|62.71|61.91|66
1653735000000|2022-05-28 10:50:00|62.83|62.03|63.02|62.22|63.02|62.22|62.82|62.02|103
1653735300000|2022-05-28 10:55:00|63.03|62.23|63.02|62.22|63.07|62.27|62.99|62.19|45
1653735600000|2022-05-28 11:00:00|63.03|62.23|62.9|62.1|63.03|62.23|62.89|62.09|50
1653735900000|2022-05-28 11:05:00|62.91|62.11|63.24|62.44|63.28|62.48|62.9|62.1|84
1653736200000|2022-05-28 11:10:00|63.23|62.43|63.72|62.92|63.78|62.98|63.21|62.41|210
1653736500000|2022-05-28 11:15:00|63.71|62.91|63.76|62.96|63.77|62.97|63.62|62.82|159
1653736800000|2022-05-28 11:20:00|63.75|62.95|64.09|63.29|64.1|63.3|63.68|62.88|177
1653737100000|2022-05-28 11:25:00|64.1|63.3|63.99|63.19|64.1|63.3|63.89|63.09|179
1653737400000|2022-05-28 11:30:00|64|63.2|63.78|62.98|64.08|63.28|63.68|62.88|188
1653737700000|2022-05-28 11:35:00|63.79|62.99|63.73|62.93|63.81|63.01|63.7|62.9|130
1653738000000|2022-05-28 11:40:00|63.74|62.94|63.62|62.82|63.74|62.94|63.6|62.8|110
1653738300000|2022-05-28 11:45:00|63.61|62.81|63.61|62.81|63.63|62.83|63.59|62.79|90
1653738600000|2022-05-28 11:50:00|63.6|62.8|63.51|62.71|63.61|62.81|63.49|62.69|66
1653738900000|2022-05-28 11:55:00|63.5|62.7|63.51|62.71|63.53|62.73|63.4|62.6|103
1653739200000|2022-05-28 12:00:00|63.5|62.7|63.4|62.6|63.52|62.72|63.31|62.51|141
1653739500000|2022-05-28 12:05:00|63.41|62.61|63.49|62.69|63.5|62.7|63.38|62.58|100
1653739800000|2022-05-28 12:10:00|63.5|62.7|63.29|62.49|63.51|62.71|63.29|62.49|175
1653740100000|2022-05-28 12:15:00|63.3|62.5|63.47|62.67|63.48|62.68|63.3|62.5|130
1653740400000|2022-05-28 12:20:00|63.48|62.68|63.6|62.8|63.62|62.82|63.47|62.67|106
1653740700000|2022-05-28 12:25:00|63.61|62.81|63.77|62.97|63.78|62.98|63.59|62.79|155
1653741000000|2022-05-28 12:30:00|63.78|62.98|63.8|63|63.88|63.08|63.69|62.89|155
1653741300000|2022-05-28 12:35:00|63.81|63.01|63.82|63.02|63.88|63.08|63.8|63|82
1653741600000|2022-05-28 12:40:00|63.81|63.01|63.8|63|63.9|63.1|63.8|63|159
1653741900000|2022-05-28 12:45:00|63.81|63.01|63.85|63.05|63.86|63.06|63.78|62.98|119
1653742200000|2022-05-28 12:50:00|63.86|63.06|64.03|63.23|64.14|63.34|63.86|63.06|227
1653742500000|2022-05-28 12:55:00|64.02|63.22|63.99|63.19|64.11|63.31|63.93|63.13|206
1653742800000|2022-05-28 13:00:00|63.98|63.18|63.8|63|64.07|63.27|63.72|62.92|258
1653743100000|2022-05-28 13:05:00|63.79|62.99|64|63.2|64.07|63.27|63.78|62.98|150
1653743400000|2022-05-28 13:10:00|64.01|63.21|64.09|63.29|64.1|63.3|63.98|63.18|220
1653743700000|2022-05-28 13:15:00|64.08|63.28|64.3|63.5|64.38|63.58|64.08|63.28|302
1653744000000|2022-05-28 13:20:00|64.29|63.49|64.21|63.41|64.31|63.51|64.18|63.38|180
1653744300000|2022-05-28 13:25:00|64.2|63.4|64.11|63.31|64.2|63.4|64.01|63.21|193
1653744600000|2022-05-28 13:30:00|64.1|63.3|64.13|63.33|64.21|63.41|64|63.2|173
1653744900000|2022-05-28 13:35:00|64.14|63.34|64.08|63.28|64.14|63.34|64.07|63.27|147
1653745200000|2022-05-28 13:40:00|64.07|63.27|63.98|63.18|64.19|63.39|63.97|63.17|184
1653745500000|2022-05-28 13:45:00|63.97|63.17|64.07|63.27|64.08|63.28|63.97|63.17|125
1653745800000|2022-05-28 13:50:00|64.08|63.28|64.08|63.28|64.1|63.3|64|63.2|96
1653746100000|2022-05-28 13:55:00|64.09|63.29|64.11|63.31|64.12|63.32|64.08|63.28|70
1653746400000|2022-05-28 14:00:00|64.12|63.32|64.12|63.32|64.22|63.42|64.08|63.28|123
1653746700000|2022-05-28 14:05:00|64.13|63.33|63.83|63.03|64.13|63.33|63.82|63.02|87
1653747000000|2022-05-28 14:10:00|63.82|63.02|63.71|62.91|63.83|63.03|63.69|62.89|142
1653747300000|2022-05-28 14:15:00|63.72|62.92|63.7|62.9|63.72|62.92|63.59|62.79|121
1653747600000|2022-05-28 14:20:00|63.71|62.91|63.6|62.8|63.72|62.92|63.59|62.79|142
1653747900000|2022-05-28 14:25:00|63.61|62.81|63.58|62.78|63.61|62.81|63.53|62.73|108
1653748200000|2022-05-28 14:30:00|63.59|62.79|63.68|62.88|63.71|62.91|63.52|62.72|125
1653748500000|2022-05-28 14:35:00|63.65|62.85|63.56|62.76|63.65|62.85|63.56|62.76|62
1653748800000|2022-05-28 14:40:00|63.57|62.77|63.62|62.82|63.62|62.82|63.56|62.76|97
1653749100000|2022-05-28 14:45:00|63.61|62.81|63.58|62.78|63.62|62.82|63.48|62.68|123
1653749400000|2022-05-28 14:50:00|63.57|62.77|63.58|62.78|63.66|62.86|63.55|62.75|149
1653749700000|2022-05-28 14:55:00|63.59|62.79|63.57|62.77|63.6|62.8|63.57|62.77|35
1653750000000|2022-05-28 15:00:00|63.56|62.76|63.51|62.71|63.61|62.81|63.42|62.62|160
1653750300000|2022-05-28 15:05:00|63.52|62.72|63.51|62.71|63.59|62.79|63.49|62.69|118
1653750600000|2022-05-28 15:10:00|63.5|62.7|63.57|62.77|63.6|62.8|63.5|62.7|87
1653750900000|2022-05-28 15:15:00|63.58|62.78|63.58|62.78|63.68|62.88|63.57|62.77|88
1653751200000|2022-05-28 15:20:00|63.59|62.79|63.69|62.89|63.7|62.9|63.59|62.79|68
1653751500000|2022-05-28 15:25:00|63.68|62.88|63.71|62.91|63.75|62.95|63.6|62.8|97
1653751800000|2022-05-28 15:30:00|63.72|62.92|64|63.2|64|63.2|63.71|62.91|221
1653752100000|2022-05-28 15:35:00|63.99|63.19|63.91|63.11|64.07|63.27|63.88|63.08|180
1653752400000|2022-05-28 15:40:00|63.92|63.12|63.7|62.9|63.92|63.12|63.68|62.88|214
1653752700000|2022-05-28 15:45:00|63.71|62.91|63.59|62.79|63.73|62.93|63.59|62.79|119
1653753000000|2022-05-28 15:50:00|63.6|62.8|63.72|62.92|63.81|63.01|63.59|62.79|86
1653753300000|2022-05-28 15:55:00|63.73|62.93|63.73|62.93|63.74|62.94|63.7|62.9|125
1653753600000|2022-05-28 16:00:00|63.72|62.92|63.72|62.92|63.73|62.93|63.51|62.71|214
1653753900000|2022-05-28 16:05:00|63.73|62.93|63.75|62.95|63.8|63|63.72|62.92|181
1653754200000|2022-05-28 16:10:00|63.76|62.96|63.63|62.83|63.76|62.96|63.62|62.82|68
1653754500000|2022-05-28 16:15:00|63.64|62.84|63.64|62.84|63.65|62.85|63.5|62.7|100
1653754800000|2022-05-28 16:20:00|63.63|62.83|63.81|63.01|63.82|63.02|63.63|62.83|117
1653755100000|2022-05-28 16:25:00|63.82|63.02|63.87|63.07|63.89|63.09|63.81|63.01|73
1653755400000|2022-05-28 16:30:00|63.85|63.05|63.83|63.03|63.87|63.07|63.8|63|84
1653755700000|2022-05-28 16:35:00|63.82|63.02|63.81|63.01|63.92|63.12|63.79|62.99|87
1653756000000|2022-05-28 16:40:00|63.82|63.02|63.73|62.93|63.82|63.02|63.72|62.92|75
1653756300000|2022-05-28 16:45:00|63.74|62.94|63.74|62.94|63.79|62.99|63.72|62.92|62
1653756600000|2022-05-28 16:50:00|63.73|62.93|63.64|62.84|63.74|62.94|63.63|62.83|43
1653756900000|2022-05-28 16:55:00|63.65|62.85|63.52|62.72|63.65|62.85|63.51|62.71|82
1653757200000|2022-05-28 17:00:00|63.53|62.73|63.42|62.62|63.57|62.77|63.41|62.61|52
1653757500000|2022-05-28 17:05:00|63.41|62.61|63.38|62.58|63.42|62.62|63.38|62.58|52
1653757800000|2022-05-28 17:10:00|63.39|62.59|63.38|62.58|63.39|62.59|63.37|62.57|34
1653758100000|2022-05-28 17:15:00|63.39|62.59|63.43|62.63|63.66|62.86|63.18|62.38|387
1653758400000|2022-05-28 17:20:00|63.42|62.62|63.26|62.46|63.53|62.73|63.21|62.41|206
1653758700000|2022-05-28 17:25:00|63.28|62.48|63.2|62.4|63.29|62.49|63.1|62.3|124
1653759000000|2022-05-28 17:30:00|63.19|62.39|63.25|62.45|63.34|62.54|63.19|62.39|139
1653759300000|2022-05-28 17:35:00|63.28|62.48|63.18|62.38|63.34|62.54|63.17|62.37|67
1653759600000|2022-05-28 17:40:00|63.19|62.39|63.3|62.5|63.34|62.54|63.18|62.38|105
1653759900000|2022-05-28 17:45:00|63.31|62.51|63.22|62.42|63.34|62.54|63.14|62.34|65
1653760200000|2022-05-28 17:50:00|63.23|62.43|63.19|62.39|63.23|62.43|63.13|62.33|92
1653760500000|2022-05-28 17:55:00|63.2|62.4|63.28|62.48|63.33|62.53|63.2|62.4|115
1653760800000|2022-05-28 18:00:00|63.29|62.49|63.4|62.6|63.41|62.61|63.28|62.48|88
1653761100000|2022-05-28 18:05:00|63.39|62.59|63.44|62.64|63.5|62.7|63.39|62.59|99
1653761400000|2022-05-28 18:10:00|63.45|62.65|63.51|62.71|63.51|62.71|63.42|62.62|82
1653761700000|2022-05-28 18:15:00|63.52|62.72|63.49|62.69|63.58|62.78|63.48|62.68|90
1653762000000|2022-05-28 18:20:00|63.48|62.68|63.48|62.68|63.53|62.73|63.47|62.67|63
1653762300000|2022-05-28 18:25:00|63.49|62.69|63.54|62.74|63.57|62.77|63.49|62.69|68
1653762600000|2022-05-28 18:30:00|63.53|62.73|63.61|62.81|63.63|62.83|63.52|62.72|66
1653762900000|2022-05-28 18:35:00|63.6|62.8|63.71|62.91|63.73|62.93|63.6|62.8|66
1653763200000|2022-05-28 18:40:00|63.7|62.9|63.65|62.85|63.74|62.94|63.62|62.82|136
1653763500000|2022-05-28 18:45:00|63.64|62.84|63.6|62.8|63.66|62.86|63.59|62.79|101
1653763800000|2022-05-28 18:50:00|63.61|62.81|63.71|62.91|63.71|62.91|63.6|62.8|74
1653764100000|2022-05-28 18:55:00|63.7|62.9|63.79|62.99|63.81|63.01|63.68|62.88|69
1653764400000|2022-05-28 19:00:00|63.78|62.98|63.69|62.89|63.81|63.01|63.62|62.82|152
1653764700000|2022-05-28 19:05:00|63.68|62.88|63.53|62.73|63.68|62.88|63.49|62.69|108
1653765000000|2022-05-28 19:10:00|63.52|62.72|63.44|62.64|63.53|62.73|63.43|62.63|73
1653765300000|2022-05-28 19:15:00|63.43|62.63|63.43|62.63|63.45|62.65|63.32|62.52|115
1653765600000|2022-05-28 19:20:00|63.44|62.64|63.43|62.63|63.44|62.64|63.42|62.62|69
1653765900000|2022-05-28 19:25:00|63.42|62.62|63.39|62.59|63.42|62.62|63.33|62.53|60
1653766200000|2022-05-28 19:30:00|63.4|62.6|63.35|62.55|63.43|62.63|63.34|62.54|88
1653766500000|2022-05-28 19:35:00|63.34|62.54|63.53|62.73|63.55|62.75|63.33|62.53|104
1653766800000|2022-05-28 19:40:00|63.52|62.72|63.5|62.7|63.55|62.75|63.5|62.7|137
1653767100000|2022-05-28 19:45:00|63.51|62.71|63.68|62.88|63.68|62.88|63.51|62.71|106
1653767400000|2022-05-28 19:50:00|63.7|62.9|63.79|62.99|63.8|63|63.7|62.9|142
1653767700000|2022-05-28 19:55:00|63.78|62.98|63.6|62.8|63.81|63.01|63.59|62.79|131
1653768000000|2022-05-28 20:00:00|63.59|62.79|63.53|62.73|63.61|62.81|63.51|62.71|104
1653768300000|2022-05-28 20:05:00|63.52|62.72|63.6|62.8|63.6|62.8|63.51|62.71|107
1653768600000|2022-05-28 20:10:00|63.61|62.81|63.44|62.64|63.61|62.81|63.43|62.63|61
1653768900000|2022-05-28 20:15:00|63.45|62.65|63.59|62.79|63.59|62.79|63.43|62.63|117
1653769200000|2022-05-28 20:20:00|63.58|62.78|63.42|62.62|63.6|62.8|63.4|62.6|104
1653769500000|2022-05-28 20:25:00|63.41|62.61|63.34|62.54|63.42|62.62|63.31|62.51|116
1653769800000|2022-05-28 20:30:00|63.33|62.53|63.25|62.45|63.34|62.54|63.23|62.43|89
1653770100000|2022-05-28 20:35:00|63.24|62.44|63.33|62.53|63.34|62.54|63.23|62.43|153
1653770400000|2022-05-28 20:40:00|63.32|62.52|63.34|62.54|63.36|62.56|63.32|62.52|141
1653770700000|2022-05-28 20:45:00|63.33|62.53|63.36|62.56|63.36|62.56|63.32|62.52|42
1653771000000|2022-05-28 20:50:00|63.37|62.57|63.55|62.75|63.55|62.75|63.37|62.57|95
1653771300000|2022-05-28 20:55:00|63.54|62.74|63.6|62.8|63.61|62.81|63.44|62.64|83
1653771600000|2022-05-28 21:00:00|63.61|62.81|63.72|62.92|63.73|62.93|63.6|62.8|134
1653771900000|2022-05-28 21:05:00|63.73|62.93|63.58|62.78|63.79|62.99|63.58|62.78|130
1653772200000|2022-05-28 21:10:00|63.57|62.77|63.59|62.79|63.61|62.81|63.57|62.77|66
1653772500000|2022-05-28 21:15:00|63.58|62.78|63.6|62.8|63.61|62.81|63.57|62.77|33
1653772800000|2022-05-28 21:20:00|63.61|62.81|63.39|62.59|63.61|62.81|63.38|62.58|84
1653773100000|2022-05-28 21:25:00|63.4|62.6|63.39|62.59|63.43|62.63|63.38|62.58|42
1653773400000|2022-05-28 21:30:00|63.4|62.6|63.42|62.62|63.42|62.62|63.39|62.59|35
1653773700000|2022-05-28 21:35:00|63.41|62.61|63.35|62.55|63.42|62.62|63.34|62.54|54
1653774000000|2022-05-28 21:40:00|63.34|62.54|63.34|62.54|63.36|62.56|63.33|62.53|30
1653774300000|2022-05-28 21:45:00|63.33|62.53|63.3|62.5|63.34|62.54|63.27|62.47|48
1653774600000|2022-05-28 21:50:00|63.31|62.51|63.35|62.55|63.35|62.55|63.3|62.5|76
1653774900000|2022-05-28 21:55:00|63.34|62.54|63.35|62.55|63.36|62.56|63.33|62.53|99
1653775200000|2022-05-28 22:00:00|63.34|62.54|63.04|62.24|63.34|62.54|62.99|62.19|213
1653775500000|2022-05-28 22:05:00|63.03|62.23|63.1|62.3|63.1|62.3|63.03|62.23|161
1653775800000|2022-05-28 22:10:00|63.11|62.31|63.19|62.39|63.2|62.4|63.1|62.3|66
1653776100000|2022-05-28 22:15:00|63.2|62.4|63.02|62.22|63.22|62.42|63.01|62.21|75
1653776400000|2022-05-28 22:20:00|63.03|62.23|63.02|62.22|63.06|62.26|63.01|62.21|105
1653776700000|2022-05-28 22:25:00|63.03|62.23|63.04|62.24|63.1|62.3|63.01|62.21|56
1653777000000|2022-05-28 22:30:00|63.03|62.23|63.03|62.23|63.11|62.31|62.97|62.17|94
1653777300000|2022-05-28 22:35:00|63.02|62.22|63.02|62.22|63.12|62.32|62.99|62.19|133
1653777600000|2022-05-28 22:40:00|63.01|62.21|62.99|62.19|63.02|62.22|62.92|62.12|87
1653777900000|2022-05-28 22:45:00|63|62.2|63.07|62.27|63.09|62.29|62.96|62.16|93
1653778200000|2022-05-28 22:50:00|63.08|62.28|62.99|62.19|63.09|62.29|62.98|62.18|154
1653778500000|2022-05-28 22:55:00|63|62.2|62.93|62.13|63.02|62.22|62.93|62.13|119
1653778800000|2022-05-28 23:00:00|62.94|62.14|63.02|62.22|63.02|62.22|62.92|62.12|64
1653779100000|2022-05-28 23:05:00|63.01|62.21|63.15|62.35|63.15|62.35|63.01|62.21|66
1653779400000|2022-05-28 23:10:00|63.14|62.34|63.33|62.53|63.43|62.63|63.14|62.34|204
1653779700000|2022-05-28 23:15:00|63.34|62.54|63.38|62.58|63.42|62.62|63.33|62.53|96
1653780000000|2022-05-28 23:20:00|63.37|62.57|63.38|62.58|63.42|62.62|63.33|62.53|196
1653780300000|2022-05-28 23:25:00|63.39|62.59|63.42|62.62|63.52|62.72|63.37|62.57|128
1653780600000|2022-05-28 23:30:00|63.43|62.63|63.49|62.69|63.5|62.7|63.39|62.59|124
1653780900000|2022-05-28 23:35:00|63.5|62.7|63.51|62.71|63.54|62.74|63.49|62.69|129
1653781200000|2022-05-28 23:40:00|63.52|62.72|63.6|62.8|63.71|62.91|63.52|62.72|99
1653781500000|2022-05-28 23:45:00|63.61|62.81|63.41|62.61|63.8|63|63.38|62.58|217
1653781800000|2022-05-28 23:50:00|63.42|62.62|63.45|62.65|63.45|62.65|63.3|62.5|103
1653782100000|2022-05-28 23:55:00|63.44|62.64|63.42|62.62|63.45|62.65|63.41|62.61|91
1653782400000|2022-05-29 00:00:00|63.41|62.61|63.28|62.48|63.46|62.66|63.28|62.48|182
1653782700000|2022-05-29 00:05:00|63.29|62.49|63.48|62.68|63.49|62.69|63.29|62.49|136
1653783000000|2022-05-29 00:10:00|63.47|62.67|63.33|62.53|63.48|62.68|63.32|62.52|89
1653783300000|2022-05-29 00:15:00|63.32|62.52|63.39|62.59|63.42|62.62|63.21|62.41|123
1653783600000|2022-05-29 00:20:00|63.4|62.6|63.4|62.6|63.4|62.6|63.28|62.48|93
1653783900000|2022-05-29 00:25:00|63.41|62.61|63.4|62.6|63.42|62.62|63.32|62.52|145
1653784200000|2022-05-29 00:30:00|63.41|62.61|63.33|62.53|63.43|62.63|63.32|62.52|160
1653784500000|2022-05-29 00:35:00|63.32|62.52|63.31|62.51|63.42|62.62|63.31|62.51|96
1653784800000|2022-05-29 00:40:00|63.32|62.52|63.3|62.5|63.32|62.52|63.22|62.42|141
1653785100000|2022-05-29 00:45:00|63.29|62.49|63.43|62.63|63.49|62.69|63.29|62.49|81
1653785400000|2022-05-29 00:50:00|63.44|62.64|63.54|62.74|63.55|62.75|63.44|62.64|101
1653785700000|2022-05-29 00:55:00|63.53|62.73|63.5|62.7|63.54|62.74|63.49|62.69|114
1653786000000|2022-05-29 01:00:00|63.49|62.69|63.43|62.63|63.51|62.71|63.39|62.59|131
1653786300000|2022-05-29 01:05:00|63.44|62.64|63.52|62.72|63.52|62.72|63.41|62.61|171
1653786600000|2022-05-29 01:10:00|63.51|62.71|63.3|62.5|63.53|62.73|63.3|62.5|153
1653786900000|2022-05-29 01:15:00|63.31|62.51|63.41|62.61|63.43|62.63|63.3|62.5|116
1653787200000|2022-05-29 01:20:00|63.4|62.6|63.42|62.62|63.48|62.68|63.3|62.5|119
1653787500000|2022-05-29 01:25:00|63.41|62.61|63.19|62.39|63.42|62.62|63.19|62.39|211
1653787800000|2022-05-29 01:30:00|63.2|62.4|62.89|62.09|63.21|62.41|62.82|62.02|174
1653788100000|2022-05-29 01:35:00|62.9|62.1|63.05|62.25|63.12|62.32|62.89|62.09|96
1653788400000|2022-05-29 01:40:00|63.06|62.26|62.89|62.09|63.12|62.32|62.87|62.07|146
1653788700000|2022-05-29 01:45:00|62.9|62.1|62.89|62.09|62.98|62.18|62.83|62.03|128
1653789000000|2022-05-29 01:50:00|62.9|62.1|62.86|62.06|62.9|62.1|62.69|61.89|92
1653789300000|2022-05-29 01:55:00|62.87|62.07|62.91|62.11|63.01|62.21|62.86|62.06|85
1653789600000|2022-05-29 02:00:00|62.92|62.12|62.7|61.9|62.92|62.12|62.58|61.78|218
1653789900000|2022-05-29 02:05:00|62.71|61.91|62.52|61.72|62.79|61.99|62.49|61.69|173
1653790200000|2022-05-29 02:10:00|62.51|61.71|62.37|61.57|62.52|61.72|62.31|61.51|196
1653790500000|2022-05-29 02:15:00|62.34|61.54|62.49|61.69|62.58|61.78|62.29|61.49|179
1653790800000|2022-05-29 02:20:00|62.5|61.7|62.51|61.71|62.57|61.77|62.36|61.56|167
1653791100000|2022-05-29 02:25:00|62.52|61.72|62.58|61.78|62.58|61.78|62.37|61.57|129
1653791400000|2022-05-29 02:30:00|62.57|61.77|62.52|61.72|62.61|61.81|62.48|61.68|121
1653791700000|2022-05-29 02:35:00|62.51|61.71|62.58|61.78|62.61|61.81|62.51|61.71|103
1653792000000|2022-05-29 02:40:00|62.59|61.79|62.52|61.72|62.6|61.8|62.51|61.71|113
1653792300000|2022-05-29 02:45:00|62.51|61.71|62.44|61.64|62.53|61.73|62.42|61.62|100
1653792600000|2022-05-29 02:50:00|62.43|61.63|62.59|61.79|62.6|61.8|62.42|61.62|122
1653792900000|2022-05-29 02:55:00|62.6|61.8|62.42|61.62|62.6|61.8|62.4|61.6|120
1653793200000|2022-05-29 03:00:00|62.41|61.61|62.26|61.46|62.43|61.63|62.23|61.43|193
1653793500000|2022-05-29 03:05:00|62.25|61.45|62.24|61.44|62.32|61.52|62.22|61.42|166
1653793800000|2022-05-29 03:10:00|62.23|61.43|62.5|61.7|62.51|61.71|62.23|61.43|150
1653794100000|2022-05-29 03:15:00|62.49|61.69|62.36|61.56|62.5|61.7|62.35|61.55|148
1653794400000|2022-05-29 03:20:00|62.37|61.57|62.42|61.62|62.43|61.63|62.32|61.52|138
1653794700000|2022-05-29 03:25:00|62.43|61.63|62.49|61.69|62.51|61.71|62.42|61.62|96
1653795000000|2022-05-29 03:30:00|62.5|61.7|62.42|61.62|62.52|61.72|62.42|61.62|70
1653795300000|2022-05-29 03:35:00|62.43|61.63|62.51|61.71|62.53|61.73|62.43|61.63|55
1653795600000|2022-05-29 03:40:00|62.5|61.7|62.53|61.73|62.55|61.75|62.43|61.63|99
1653795900000|2022-05-29 03:45:00|62.51|61.71|62.5|61.7|62.53|61.73|62.5|61.7|92
1653796200000|2022-05-29 03:50:00|62.51|61.71|62.62|61.82|62.62|61.82|62.51|61.71|79
1653796500000|2022-05-29 03:55:00|62.61|61.81|62.62|61.82|62.7|61.9|62.59|61.79|102
1653796800000|2022-05-29 04:00:00|62.61|61.81|62.55|61.75|62.62|61.82|62.54|61.74|61
1653797100000|2022-05-29 04:05:00|62.54|61.74|62.7|61.9|62.7|61.9|62.53|61.73|136
1653797400000|2022-05-29 04:10:00|62.69|61.89|62.65|61.85|62.72|61.92|62.64|61.84|95
1653797700000|2022-05-29 04:15:00|62.64|61.84|62.51|61.71|62.65|61.85|62.43|61.63|153
1653798000000|2022-05-29 04:20:00|62.52|61.72|62.45|61.65|62.53|61.73|62.42|61.62|102
1653798300000|2022-05-29 04:25:00|62.44|61.64|62.52|61.72|62.53|61.73|62.41|61.61|88
1653798600000|2022-05-29 04:30:00|62.53|61.73|62.56|61.76|62.56|61.76|62.48|61.68|72
1653798900000|2022-05-29 04:35:00|62.55|61.75|62.61|61.81|62.61|61.81|62.52|61.72|52
1653799200000|2022-05-29 04:40:00|62.62|61.82|62.69|61.89|62.7|61.9|62.61|61.81|42
1653799500000|2022-05-29 04:45:00|62.68|61.88|62.64|61.84|62.72|61.92|62.62|61.82|104
1653799800000|2022-05-29 04:50:00|62.63|61.83|62.51|61.71|62.63|61.83|62.5|61.7|129
1653800100000|2022-05-29 04:55:00|62.52|61.72|62.53|61.73|62.54|61.74|62.49|61.69|108
1653800400000|2022-05-29 05:00:00|62.52|61.72|62.53|61.73|62.54|61.74|62.48|61.68|107
1653800700000|2022-05-29 05:05:00|62.52|61.72|62.6|61.8|62.6|61.8|62.48|61.68|121
1653801000000|2022-05-29 05:10:00|62.61|61.81|62.61|61.81|62.62|61.82|62.59|61.79|141
1653801300000|2022-05-29 05:15:00|62.62|61.82|62.84|62.04|62.85|62.05|62.61|61.81|118
1653801600000|2022-05-29 05:20:00|62.83|62.03|62.86|62.06|62.86|62.06|62.73|61.93|120
1653801900000|2022-05-29 05:25:00|62.88|62.08|62.94|62.14|63.04|62.24|62.83|62.03|126
1653802200000|2022-05-29 05:30:00|62.93|62.13|62.92|62.12|62.94|62.14|62.81|62.01|108
1653802500000|2022-05-29 05:35:00|62.91|62.11|62.82|62.02|62.91|62.11|62.81|62.01|89
1653802800000|2022-05-29 05:40:00|62.81|62.01|62.83|62.03|62.9|62.1|62.79|61.99|112
1653803100000|2022-05-29 05:45:00|62.84|62.04|62.82|62.02|62.9|62.1|62.81|62.01|171
1653803400000|2022-05-29 05:50:00|62.83|62.03|62.81|62.01|62.83|62.03|62.73|61.93|105
1653803700000|2022-05-29 05:55:00|62.8|62|62.9|62.1|62.9|62.1|62.73|61.93|125
1653804000000|2022-05-29 06:00:00|62.89|62.09|62.92|62.12|63.04|62.24|62.89|62.09|160
1653804300000|2022-05-29 06:05:00|62.93|62.13|62.81|62.01|62.93|62.13|62.81|62.01|111
1653804600000|2022-05-29 06:10:00|62.8|62|62.92|62.12|62.92|62.12|62.78|61.98|107
1653804900000|2022-05-29 06:15:00|62.91|62.11|62.83|62.03|62.94|62.14|62.82|62.02|125
1653805200000|2022-05-29 06:20:00|62.82|62.02|62.92|62.12|62.94|62.14|62.82|62.02|113
1653805500000|2022-05-29 06:25:00|62.91|62.11|62.96|62.16|63|62.2|62.91|62.11|137
1653805800000|2022-05-29 06:30:00|62.95|62.15|62.94|62.14|62.96|62.16|62.92|62.12|88
1653806100000|2022-05-29 06:35:00|62.95|62.15|62.89|62.09|62.95|62.15|62.82|62.02|84
1653806400000|2022-05-29 06:40:00|62.9|62.1|62.94|62.14|62.98|62.18|62.83|62.03|86
1653806700000|2022-05-29 06:45:00|62.95|62.15|62.91|62.11|62.95|62.15|62.84|62.04|121
1653807000000|2022-05-29 06:50:00|62.92|62.12|62.94|62.14|62.95|62.15|62.91|62.11|133
1653807300000|2022-05-29 06:55:00|62.95|62.15|62.93|62.13|62.95|62.15|62.91|62.11|41
1653807600000|2022-05-29 07:00:00|62.94|62.14|62.93|62.13|63.01|62.21|62.91|62.11|76
1653807900000|2022-05-29 07:05:00|62.92|62.12|62.91|62.11|62.94|62.14|62.91|62.11|50
1653808200000|2022-05-29 07:10:00|62.92|62.12|62.84|62.04|62.92|62.12|62.78|61.98|120
1653808500000|2022-05-29 07:15:00|62.83|62.03|62.79|61.99|62.84|62.04|62.79|61.99|103
1653808800000|2022-05-29 07:20:00|62.78|61.98|62.79|61.99|62.81|62.01|62.72|61.92|54
1653809100000|2022-05-29 07:25:00|62.8|62|62.92|62.12|62.94|62.14|62.8|62|89
1653809400000|2022-05-29 07:30:00|62.93|62.13|62.86|62.06|62.97|62.17|62.85|62.05|120
1653809700000|2022-05-29 07:35:00|62.87|62.07|62.94|62.14|62.95|62.15|62.87|62.07|58
1653810000000|2022-05-29 07:40:00|62.95|62.15|62.95|62.15|62.95|62.15|62.93|62.13|47
1653810300000|2022-05-29 07:45:00|62.94|62.14|62.93|62.13|63.01|62.21|62.92|62.12|125
1653810600000|2022-05-29 07:50:00|62.92|62.12|63|62.2|63.02|62.22|62.92|62.12|46
1653810900000|2022-05-29 07:55:00|62.97|62.17|62.99|62.19|63|62.2|62.92|62.12|74
1653811200000|2022-05-29 08:00:00|63|62.2|62.97|62.17|63.01|62.21|62.89|62.09|167
1653811500000|2022-05-29 08:05:00|62.98|62.18|62.95|62.15|62.98|62.18|62.84|62.04|68
1653811800000|2022-05-29 08:10:00|62.94|62.14|63|62.2|63.02|62.22|62.92|62.12|132
1653812100000|2022-05-29 08:15:00|62.99|62.19|63.15|62.35|63.21|62.41|62.99|62.19|152
1653812400000|2022-05-29 08:20:00|63.16|62.36|63.29|62.49|63.32|62.52|63.13|62.33|192
1653812700000|2022-05-29 08:25:00|63.3|62.5|63.33|62.53|63.41|62.61|63.28|62.48|156
1653813000000|2022-05-29 08:30:00|63.34|62.54|63.2|62.4|63.42|62.62|63.19|62.39|195
1653813300000|2022-05-29 08:35:00|63.21|62.41|63.12|62.32|63.23|62.43|63.11|62.31|184
1653813600000|2022-05-29 08:40:00|63.13|62.33|63.12|62.32|63.14|62.34|63.09|62.29|46
1653813900000|2022-05-29 08:45:00|63.11|62.31|63.12|62.32|63.13|62.33|63.1|62.3|72
1653814200000|2022-05-29 08:50:00|63.11|62.31|63.1|62.3|63.13|62.33|63.03|62.23|105
1653814500000|2022-05-29 08:55:00|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|43
1653814800000|2022-05-29 09:00:00|63.12|62.32|63.25|62.45|63.28|62.48|63.11|62.31|76
1653815100000|2022-05-29 09:05:00|63.24|62.44|63.12|62.32|63.25|62.45|63.09|62.29|191
1653815400000|2022-05-29 09:10:00|63.13|62.33|63.14|62.34|63.22|62.42|63.11|62.31|95
1653815700000|2022-05-29 09:15:00|63.13|62.33|62.9|62.1|63.15|62.35|62.89|62.09|75
1653816000000|2022-05-29 09:20:00|62.89|62.09|62.92|62.12|62.94|62.14|62.88|62.08|115
1653816300000|2022-05-29 09:25:00|62.93|62.13|63.1|62.3|63.11|62.31|62.92|62.12|107
1653816600000|2022-05-29 09:30:00|63.09|62.29|62.94|62.14|63.12|62.32|62.93|62.13|128
1653816900000|2022-05-29 09:35:00|62.93|62.13|63.12|62.32|63.12|62.32|62.92|62.12|95
1653817200000|2022-05-29 09:40:00|63.11|62.31|62.99|62.19|63.11|62.31|62.98|62.18|139
1653817500000|2022-05-29 09:45:00|63|62.2|63.02|62.22|63.05|62.25|62.98|62.18|58
1653817800000|2022-05-29 09:50:00|63.03|62.23|63.04|62.24|63.06|62.26|63|62.2|76
1653818100000|2022-05-29 09:55:00|63.05|62.25|63.03|62.23|63.06|62.26|63|62.2|29
1653818400000|2022-05-29 10:00:00|63.04|62.24|63.18|62.38|63.21|62.41|63.03|62.23|102
1653818700000|2022-05-29 10:05:00|63.19|62.39|63.33|62.53|63.33|62.53|63.18|62.38|99
1653819000000|2022-05-29 10:10:00|63.32|62.52|63.42|62.62|63.42|62.62|63.31|62.51|147
1653819300000|2022-05-29 10:15:00|63.41|62.61|63.83|63.03|63.94|63.14|63.39|62.59|254
1653819600000|2022-05-29 10:20:00|63.84|63.04|63.71|62.91|63.86|63.06|63.7|62.9|127
1653819900000|2022-05-29 10:25:00|63.7|62.9|63.53|62.73|63.71|62.91|63.52|62.72|173
1653820200000|2022-05-29 10:30:00|63.52|62.72|63.6|62.8|63.61|62.81|63.52|62.72|127
1653820500000|2022-05-29 10:35:00|63.61|62.81|63.51|62.71|63.63|62.83|63.51|62.71|81
1653820800000|2022-05-29 10:40:00|63.5|62.7|63.43|62.63|63.5|62.7|63.41|62.61|81
1653821100000|2022-05-29 10:45:00|63.42|62.62|63.28|62.48|63.43|62.63|63.28|62.48|123
1653821400000|2022-05-29 10:50:00|63.29|62.49|63.28|62.48|63.3|62.5|63.17|62.37|89
1653821700000|2022-05-29 10:55:00|63.29|62.49|63.53|62.73|63.53|62.73|63.29|62.49|127
1653822000000|2022-05-29 11:00:00|63.52|62.72|63.7|62.9|63.73|62.93|63.52|62.72|157
1653822300000|2022-05-29 11:05:00|63.71|62.91|63.78|62.98|63.78|62.98|63.69|62.89|109
1653822600000|2022-05-29 11:10:00|63.77|62.97|63.58|62.78|63.78|62.98|63.53|62.73|121
1653822900000|2022-05-29 11:15:00|63.59|62.79|63.71|62.91|63.72|62.92|63.59|62.79|85
1653823200000|2022-05-29 11:20:00|63.72|62.92|63.8|63|63.8|63|63.68|62.88|52
1653823500000|2022-05-29 11:25:00|63.79|62.99|63.62|62.82|63.82|63.02|63.62|62.82|122
1653823800000|2022-05-29 11:30:00|63.63|62.83|63.64|62.84|63.72|62.92|63.61|62.81|97
1653824100000|2022-05-29 11:35:00|63.65|62.85|63.69|62.89|63.72|62.92|63.64|62.84|111
1653824400000|2022-05-29 11:40:00|63.7|62.9|63.72|62.92|63.73|62.93|63.69|62.89|67
1653824700000|2022-05-29 11:45:00|63.71|62.91|63.73|62.93|63.86|63.06|63.69|62.89|137
1653825000000|2022-05-29 11:50:00|63.72|62.92|63.7|62.9|63.72|62.92|63.68|62.88|39
1653825300000|2022-05-29 11:55:00|63.71|62.91|63.8|63|63.82|63.02|63.67|62.87|156
1653825600000|2022-05-29 12:00:00|63.81|63.01|63.91|63.11|64.01|63.21|63.81|63.01|184
1653825900000|2022-05-29 12:05:00|63.9|63.1|64.23|63.43|64.29|63.49|63.9|63.1|251
1653826200000|2022-05-29 12:10:00|64.24|63.44|64.42|63.62|64.54|63.74|64.21|63.41|251
1653826500000|2022-05-29 12:15:00|64.43|63.63|64.23|63.43|64.48|63.68|64.22|63.42|179
1653826800000|2022-05-29 12:20:00|64.24|63.44|64.31|63.51|64.31|63.51|64.19|63.39|126
1653827100000|2022-05-29 12:25:00|64.3|63.5|64.29|63.49|64.4|63.6|64.22|63.42|134
1653827400000|2022-05-29 12:30:00|64.28|63.48|64.3|63.5|64.33|63.53|64.23|63.43|174
1653827700000|2022-05-29 12:35:00|64.31|63.51|64.24|63.44|64.32|63.52|64.23|63.43|92
1653828000000|2022-05-29 12:40:00|64.25|63.45|64.33|63.53|64.34|63.54|64.24|63.44|90
1653828300000|2022-05-29 12:45:00|64.32|63.52|64.49|63.69|64.53|63.73|64.3|63.5|91
1653828600000|2022-05-29 12:50:00|64.5|63.7|64.59|63.79|64.61|63.81|64.49|63.69|156
1653828900000|2022-05-29 12:55:00|64.6|63.8|64.42|63.62|64.63|63.83|64.39|63.59|184
1653829200000|2022-05-29 13:00:00|64.43|63.63|64.53|63.73|64.61|63.81|64.43|63.63|208
1653829500000|2022-05-29 13:05:00|64.54|63.74|64.22|63.42|64.69|63.89|64.22|63.42|231
1653829800000|2022-05-29 13:10:00|64.23|63.43|64.12|63.32|64.23|63.43|64.1|63.3|168
1653830100000|2022-05-29 13:15:00|64.11|63.31|64.22|63.42|64.28|63.48|64.11|63.31|153
1653830400000|2022-05-29 13:20:00|64.21|63.41|64.2|63.4|64.24|63.44|64.19|63.39|70
1653830700000|2022-05-29 13:25:00|64.21|63.41|64.42|63.62|64.49|63.69|64.2|63.4|156
1653831000000|2022-05-29 13:30:00|64.41|63.61|64.47|63.67|64.53|63.73|64.41|63.61|107
1653831300000|2022-05-29 13:35:00|64.48|63.68|64.72|63.92|64.72|63.92|64.48|63.68|105
1653831600000|2022-05-29 13:40:00|64.71|63.91|64.73|63.93|64.75|63.95|64.61|63.81|158
1653831900000|2022-05-29 13:45:00|64.74|63.94|64.5|63.7|64.74|63.94|64.5|63.7|128
1653832200000|2022-05-29 13:50:00|64.49|63.69|64.5|63.7|64.54|63.74|64.48|63.68|84
1653832500000|2022-05-29 13:55:00|64.51|63.71|64.52|63.72|64.6|63.8|64.48|63.68|89
1653832800000|2022-05-29 14:00:00|64.53|63.73|64.4|63.6|64.54|63.74|64.4|63.6|83
1653833100000|2022-05-29 14:05:00|64.41|63.61|64.39|63.59|64.48|63.68|64.38|63.58|104
1653833400000|2022-05-29 14:10:00|64.4|63.6|64.5|63.7|64.51|63.71|64.39|63.59|93
1653833700000|2022-05-29 14:15:00|64.49|63.69|64.43|63.63|64.6|63.8|64.43|63.63|95
1653834000000|2022-05-29 14:20:00|64.44|63.64|64.42|63.62|64.49|63.69|64.39|63.59|100
1653834300000|2022-05-29 14:25:00|64.41|63.61|64.39|63.59|64.43|63.63|64.39|63.59|81
1653834600000|2022-05-29 14:30:00|64.4|63.6|64.33|63.53|64.44|63.64|64.33|63.53|68
1653834900000|2022-05-29 14:35:00|64.34|63.54|64.33|63.53|64.34|63.54|64.3|63.5|39
1653835200000|2022-05-29 14:40:00|64.32|63.52|64.27|63.47|64.33|63.53|64.25|63.45|118
1653835500000|2022-05-29 14:45:00|64.26|63.46|64.3|63.5|64.33|63.53|64.24|63.44|122
1653835800000|2022-05-29 14:50:00|64.31|63.51|64.22|63.42|64.32|63.52|64.21|63.41|85
1653836100000|2022-05-29 14:55:00|64.21|63.41|64.18|63.38|64.22|63.42|64.11|63.31|141
1653836400000|2022-05-29 15:00:00|64.17|63.37|63.89|63.09|64.18|63.38|63.82|63.02|204
1653836700000|2022-05-29 15:05:00|63.88|63.08|63.99|63.19|64.08|63.28|63.87|63.07|180
1653837000000|2022-05-29 15:10:00|63.98|63.18|64.09|63.29|64.09|63.29|63.91|63.11|185
1653837300000|2022-05-29 15:15:00|64.08|63.28|63.83|63.03|64.09|63.29|63.81|63.01|116
1653837600000|2022-05-29 15:20:00|63.84|63.04|63.9|63.1|63.9|63.1|63.82|63.02|127
1653837900000|2022-05-29 15:25:00|63.89|63.09|63.9|63.1|63.93|63.13|63.82|63.02|107
1653838200000|2022-05-29 15:30:00|63.91|63.11|63.72|62.92|63.93|63.13|63.71|62.91|138
1653838500000|2022-05-29 15:35:00|63.73|62.93|63.73|62.93|63.79|62.99|63.63|62.83|137
1653838800000|2022-05-29 15:40:00|63.72|62.92|63.81|63.01|63.83|63.03|63.71|62.91|110
1653839100000|2022-05-29 15:45:00|63.82|63.02|63.71|62.91|63.83|63.03|63.7|62.9|134
1653839400000|2022-05-29 15:50:00|63.72|62.92|63.78|62.98|63.84|63.04|63.72|62.92|106
1653839700000|2022-05-29 15:55:00|63.79|62.99|63.8|63|63.84|63.04|63.78|62.98|179
1653840000000|2022-05-29 16:00:00|63.81|63.01|64|63.2|64.01|63.21|63.8|63|117
1653840300000|2022-05-29 16:05:00|63.99|63.19|63.93|63.13|63.99|63.19|63.78|62.98|124
1653840600000|2022-05-29 16:10:00|63.94|63.14|63.81|63.01|63.94|63.14|63.71|62.91|170
1653840900000|2022-05-29 16:15:00|63.82|63.02|64|63.2|64.01|63.21|63.73|62.93|133
1653841200000|2022-05-29 16:20:00|64.01|63.21|64.03|63.23|64.09|63.29|63.98|63.18|142
1653841500000|2022-05-29 16:25:00|64.02|63.22|64.02|63.22|64.09|63.29|64|63.2|130
1653841800000|2022-05-29 16:30:00|64.03|63.23|64.09|63.29|64.12|63.32|63.99|63.19|82
1653842100000|2022-05-29 16:35:00|64.08|63.28|64.15|63.35|64.18|63.38|64.08|63.28|113
1653842400000|2022-05-29 16:40:00|64.14|63.34|64.12|63.32|64.22|63.42|64.1|63.3|108
1653842700000|2022-05-29 16:45:00|64.13|63.33|64.11|63.31|64.14|63.34|64.1|63.3|79
1653843000000|2022-05-29 16:50:00|64.1|63.3|64.13|63.33|64.2|63.4|64.09|63.29|83
1653843300000|2022-05-29 16:55:00|64.12|63.32|64.14|63.34|64.14|63.34|64.09|63.29|71
1653843600000|2022-05-29 17:00:00|64.13|63.33|64.12|63.32|64.13|63.33|64.07|63.27|46
1653843900000|2022-05-29 17:05:00|64.13|63.33|64.11|63.31|64.14|63.34|64.09|63.29|93
1653844200000|2022-05-29 17:10:00|64.1|63.3|64.03|63.23|64.11|63.31|64|63.2|85
1653844500000|2022-05-29 17:15:00|64.04|63.24|63.99|63.19|64.13|63.33|63.99|63.19|103
1653844800000|2022-05-29 17:20:00|63.96|63.16|63.91|63.11|64.01|63.21|63.9|63.1|177
1653845100000|2022-05-29 17:25:00|63.92|63.12|64.31|63.51|64.31|63.51|63.92|63.12|134
1653845400000|2022-05-29 17:30:00|64.3|63.5|64.41|63.61|64.47|63.67|64.28|63.48|145
1653845700000|2022-05-29 17:35:00|64.4|63.6|64.34|63.54|64.41|63.61|64.31|63.51|77
1653846000000|2022-05-29 17:40:00|64.33|63.53|64.31|63.51|64.39|63.59|64.29|63.49|129
1653846300000|2022-05-29 17:45:00|64.3|63.5|64.11|63.31|64.31|63.51|64.11|63.31|110
1653846600000|2022-05-29 17:50:00|64.13|63.33|64|63.2|64.14|63.34|63.91|63.11|131
1653846900000|2022-05-29 17:55:00|64.01|63.21|64|63.2|64.03|63.23|63.98|63.18|91
1653847200000|2022-05-29 18:00:00|63.99|63.19|63.83|63.03|64|63.2|63.82|63.02|125
1653847500000|2022-05-29 18:05:00|63.84|63.04|63.81|63.01|63.84|63.04|63.79|62.99|98
1653847800000|2022-05-29 18:10:00|63.8|63|63.64|62.84|63.81|63.01|63.61|62.81|95
1653848100000|2022-05-29 18:15:00|63.65|62.85|63.62|62.82|63.75|62.95|63.62|62.82|118
1653848400000|2022-05-29 18:20:00|63.63|62.83|63.62|62.82|63.64|62.84|63.61|62.81|88
1653848700000|2022-05-29 18:25:00|63.63|62.83|63.44|62.64|63.63|62.83|63.42|62.62|196
1653849000000|2022-05-29 18:30:00|63.45|62.65|63.43|62.63|63.46|62.66|63.43|62.63|101
1653849300000|2022-05-29 18:35:00|63.44|62.64|63.32|62.52|63.44|62.64|63.31|62.51|92
1653849600000|2022-05-29 18:40:00|63.31|62.51|63.2|62.4|63.31|62.51|63.14|62.34|137
1653849900000|2022-05-29 18:45:00|63.21|62.41|63.23|62.43|63.33|62.53|63.2|62.4|106
1653850200000|2022-05-29 18:50:00|63.24|62.44|63.21|62.41|63.24|62.44|63.11|62.31|138
1653850500000|2022-05-29 18:55:00|63.22|62.42|63.15|62.35|63.22|62.42|63.12|62.32|102
1653850800000|2022-05-29 19:00:00|63.16|62.36|63.23|62.43|63.23|62.43|63.03|62.23|157
1653851100000|2022-05-29 19:05:00|63.24|62.44|63.04|62.24|63.25|62.45|63|62.2|137
1653851400000|2022-05-29 19:10:00|63.05|62.25|63.05|62.25|63.12|62.32|63.03|62.23|74
1653851700000|2022-05-29 19:15:00|63.04|62.24|62.9|62.1|63.05|62.25|62.9|62.1|92
1653852000000|2022-05-29 19:20:00|62.91|62.11|63.12|62.32|63.13|62.33|62.9|62.1|127
1653852300000|2022-05-29 19:25:00|63.13|62.33|63.16|62.36|63.16|62.36|63.02|62.22|116
1653852600000|2022-05-29 19:30:00|63.15|62.35|63.31|62.51|63.33|62.53|63.15|62.35|178
1653852900000|2022-05-29 19:35:00|63.32|62.52|63.73|61.93|63.81|62.53|63.3|61.92|115
1653853200000|2022-05-29 19:40:00|63.74|61.94|63.73|61.93|63.74|61.94|63.69|61.89|83
1653853500000|2022-05-29 19:45:00|63.74|61.94|63.83|62.03|63.89|62.09|63.74|61.94|89
1653853800000|2022-05-29 19:50:00|63.82|62.02|63.86|62.06|63.86|62.06|63.72|61.92|86
1653854100000|2022-05-29 19:55:00|63.85|62.05|63.91|62.11|63.95|62.15|63.81|62.01|150
1653854400000|2022-05-29 20:00:00|63.92|62.12|64.1|62.3|64.13|62.33|63.9|62.1|209
1653854700000|2022-05-29 20:05:00|64.11|62.31|64.08|62.28|64.12|62.32|64.01|62.21|146
1653855000000|2022-05-29 20:10:00|64.07|62.27|64|62.2|64.08|62.28|63.99|62.19|160
1653855300000|2022-05-29 20:15:00|64.01|62.21|63.92|62.12|64.06|62.26|63.91|62.11|87
1653855600000|2022-05-29 20:20:00|63.91|62.11|64|62.2|64|62.2|63.89|62.09|105
1653855900000|2022-05-29 20:25:00|64.01|62.21|64.15|62.35|64.2|62.4|64.01|62.21|94
1653856200000|2022-05-29 20:30:00|64.14|62.34|63.94|62.14|64.15|62.35|63.93|62.13|186
1653856500000|2022-05-29 20:35:00|63.95|62.15|64.07|62.27|64.09|62.29|63.91|62.11|170
1653856800000|2022-05-29 20:40:00|64.08|62.28|63.99|62.19|64.08|62.28|63.98|62.18|100
1653857100000|2022-05-29 20:45:00|63.98|62.18|63.9|62.1|63.99|62.19|63.82|62.02|100
1653857400000|2022-05-29 20:50:00|63.89|62.09|63.88|62.08|63.91|62.11|63.87|62.07|118
1653857700000|2022-05-29 20:55:00|63.87|62.07|63.91|62.11|63.93|62.13|63.81|62.01|109
1653858000000|2022-05-29 21:00:00|63.9|62.1|63.3|62.5|63.92|62.55|63.27|62.03|220
1653858300000|2022-05-29 21:05:00|63.29|62.49|63.42|62.62|63.43|62.63|63.28|62.48|175
1653858600000|2022-05-29 21:10:00|63.41|62.61|63.4|62.6|63.45|62.65|63.38|62.58|163
1653858900000|2022-05-29 21:15:00|63.41|62.61|63.39|62.59|63.43|62.63|63.36|62.56|271
1653859200000|2022-05-29 21:20:00|63.4|62.6|63.39|62.59|63.43|62.63|63.37|62.57|232
1653859500000|2022-05-29 21:25:00|63.4|62.6|63.41|62.61|63.43|62.63|63.38|62.58|161
1653859800000|2022-05-29 21:30:00|63.4|62.6|63.43|62.63|63.43|62.63|63.38|62.58|210
1653860100000|2022-05-29 21:35:00|63.41|62.61|63.44|62.64|63.49|62.69|63.39|62.59|130
1653860400000|2022-05-29 21:40:00|63.45|62.65|63.39|62.59|63.49|62.69|63.39|62.59|104
1653860700000|2022-05-29 21:45:00|63.4|62.6|63.43|62.63|63.44|62.64|63.39|62.59|123
1653861000000|2022-05-29 21:50:00|63.42|62.62|63.43|62.63|63.43|62.63|63.37|62.57|169
1653861300000|2022-05-29 21:55:00|63.42|62.62|63.47|62.67|63.48|62.68|63.39|62.59|138
1653861600000|2022-05-29 22:00:00|63.48|62.68|63.37|62.57|63.61|62.81|63.37|62.57|380
1653861900000|2022-05-29 22:05:00|63.38|62.58|63.38|62.58|63.42|62.62|63.26|62.46|360
1653862200000|2022-05-29 22:10:00|63.39|62.59|63.57|62.77|63.58|62.78|63.33|62.53|212
1653862500000|2022-05-29 22:15:00|63.55|62.75|63.69|62.89|63.73|62.93|63.54|62.74|383
1653862800000|2022-05-29 22:20:00|63.7|62.9|63.9|63.1|63.95|63.15|63.65|62.85|444
1653863100000|2022-05-29 22:25:00|63.88|63.08|64.08|63.28|64.12|63.32|63.88|63.08|382
1653863400000|2022-05-29 22:30:00|64.07|63.27|64.18|63.38|64.22|63.42|63.98|63.18|411
1653863700000|2022-05-29 22:35:00|64.17|63.37|64.37|63.57|64.43|63.63|64.1|63.3|440
1653864000000|2022-05-29 22:40:00|64.38|63.58|64.07|63.27|64.48|63.68|64.02|63.22|389
1653864300000|2022-05-29 22:45:00|64.08|63.28|64.01|63.21|64.12|63.32|64|63.2|363
1653864600000|2022-05-29 22:50:00|64.02|63.22|63.99|63.19|64.05|63.25|63.96|63.16|223
1653864900000|2022-05-29 22:55:00|64|63.2|64|63.2|64.13|63.33|63.97|63.17|314
1653865200000|2022-05-29 23:00:00|63.99|63.19|64.02|63.22|64.03|63.23|63.97|63.17|219
1653865500000|2022-05-29 23:05:00|64.03|63.23|64.13|63.33|64.16|63.36|64.01|63.21|209
1653865800000|2022-05-29 23:10:00|64.14|63.34|64.29|63.49|64.35|63.55|64.13|63.33|374
1653866100000|2022-05-29 23:15:00|64.27|63.47|64.3|63.5|64.34|63.54|64.25|63.45|242
1653866400000|2022-05-29 23:20:00|64.29|63.49|64.26|63.46|64.34|63.54|64.25|63.45|276
1653866700000|2022-05-29 23:25:00|64.27|63.47|64.3|63.5|64.34|63.54|64.24|63.44|187
1653867000000|2022-05-29 23:30:00|64.29|63.49|64.23|63.43|64.34|63.54|64.16|63.36|311
1653867300000|2022-05-29 23:35:00|64.24|63.44|64.3|63.5|64.31|63.51|64.1|63.3|316
1653867600000|2022-05-29 23:40:00|64.28|63.48|64.21|63.41|64.32|63.52|64.18|63.38|252
1653867900000|2022-05-29 23:45:00|64.2|63.4|64.09|63.29|64.22|63.42|64.02|63.22|354
1653868200000|2022-05-29 23:50:00|64.1|63.3|64.08|63.28|64.12|63.32|63.99|63.19|244
1653868500000|2022-05-29 23:55:00|64.09|63.29|64|63.2|64.12|63.32|63.98|63.18|256
1653868800000|2022-05-30 00:00:00|63.99|63.19|64.01|63.21|64.12|63.32|63.93|63.13|284
1653869100000|2022-05-30 00:05:00|64|63.2|63.64|62.84|64.03|63.23|63.61|62.81|318
1653869400000|2022-05-30 00:10:00|63.65|62.85|63.68|62.88|63.74|62.94|63.6|62.8|408
1653869700000|2022-05-30 00:15:00|63.69|62.89|63.9|63.1|63.94|63.14|63.68|62.88|388
1653870000000|2022-05-30 00:20:00|63.89|63.09|64|63.2|64.04|63.24|63.89|63.09|267
1653870300000|2022-05-30 00:25:00|63.99|63.19|63.89|63.09|64.03|63.23|63.84|63.04|321
1653870600000|2022-05-30 00:30:00|63.9|63.1|63.9|63.1|63.95|63.15|63.89|63.09|241
1653870900000|2022-05-30 00:35:00|63.91|63.11|63.8|63|63.92|63.12|63.79|62.99|259
1653871200000|2022-05-30 00:40:00|63.81|63.01|63.84|63.04|63.85|63.05|63.78|62.98|279
1653871500000|2022-05-30 00:45:00|63.83|63.03|63.83|63.03|63.86|63.06|63.8|63|383
1653871800000|2022-05-30 00:50:00|63.81|63.01|63.76|62.96|63.83|63.03|63.68|62.88|371
1653872100000|2022-05-30 00:55:00|63.75|62.95|63.74|62.94|63.76|62.96|63.69|62.89|371
1653872400000|2022-05-30 01:00:00|63.73|62.93|63.81|63.01|63.83|63.03|63.71|62.91|296
1653872700000|2022-05-30 01:05:00|63.8|63|63.82|63.02|63.84|63.04|63.78|62.98|283
1653873000000|2022-05-30 01:10:00|63.81|63.01|64.03|63.23|64.04|63.24|63.8|63|311
1653873300000|2022-05-30 01:15:00|64.04|63.24|64.25|63.45|64.26|63.46|64.02|63.22|314
1653873600000|2022-05-30 01:20:00|64.24|63.44|64.25|63.45|64.35|63.55|64.19|63.39|363
1653873900000|2022-05-30 01:25:00|64.23|63.43|64.33|63.53|64.4|63.6|64.21|63.41|288
1653874200000|2022-05-30 01:30:00|64.32|63.52|64.55|63.75|64.62|63.82|64.32|63.52|408
1653874500000|2022-05-30 01:35:00|64.54|63.74|64.94|64.14|65.09|64.29|64.54|63.74|485
1653874800000|2022-05-30 01:40:00|64.95|64.15|65.05|64.25|65.09|64.29|64.83|64.03|414
1653875100000|2022-05-30 01:45:00|65.06|64.26|65|64.2|65.13|64.33|64.88|64.08|489
1653875400000|2022-05-30 01:50:00|64.99|64.19|65.17|64.37|65.27|64.47|64.99|64.19|414
1653875700000|2022-05-30 01:55:00|65.16|64.36|65.48|64.68|65.52|64.72|65.15|64.35|369
1653876000000|2022-05-30 02:00:00|65.5|64.7|65.99|65.19|65.99|65.19|65.37|64.57|585
1653876300000|2022-05-30 02:05:00|66|65.2|66|65.2|66.19|65.39|65.72|64.92|605
1653876600000|2022-05-30 02:10:00|65.98|65.18|65.97|65.17|66.12|65.32|65.88|65.08|472
1653876900000|2022-05-30 02:15:00|65.96|65.16|66.19|65.39|66.31|65.51|65.96|65.16|444
1653877200000|2022-05-30 02:20:00|66.2|65.4|66.32|65.52|66.42|65.62|66.19|65.39|412
1653877500000|2022-05-30 02:25:00|66.31|65.51|66.5|65.7|66.65|65.85|66.31|65.51|462
1653877800000|2022-05-30 02:30:00|66.49|65.69|66.49|65.69|66.54|65.74|66.38|65.58|430
1653878100000|2022-05-30 02:35:00|66.48|65.68|66.58|65.78|66.63|65.83|66.41|65.61|399
1653878400000|2022-05-30 02:40:00|66.59|65.79|66.51|65.71|66.66|65.86|66.46|65.66|441
1653878700000|2022-05-30 02:45:00|66.49|65.69|66.48|65.68|66.52|65.72|66.38|65.58|325
1653879000000|2022-05-30 02:50:00|66.47|65.67|66.5|65.7|66.6|65.8|66.45|65.65|351
1653879300000|2022-05-30 02:55:00|66.49|65.69|66.48|65.68|66.54|65.74|66.38|65.58|320
1653879600000|2022-05-30 03:00:00|66.49|65.69|66.3|65.5|66.69|65.89|66.26|65.46|426
1653879900000|2022-05-30 03:05:00|66.29|65.49|66|65.2|66.3|65.5|65.97|65.17|475
1653880200000|2022-05-30 03:10:00|66.01|65.21|65.96|65.16|66.03|65.23|65.89|65.09|396
1653880500000|2022-05-30 03:15:00|65.95|65.15|66.02|65.22|66.08|65.28|65.95|65.15|301
1653880800000|2022-05-30 03:20:00|66.03|65.23|65.99|65.19|66.03|65.23|65.96|65.16|278
1653881100000|2022-05-30 03:25:00|65.97|65.17|66|65.2|66.05|65.25|65.87|65.07|349
1653881400000|2022-05-30 03:30:00|66.01|65.21|66.01|65.21|66.08|65.28|65.97|65.17|316
1653881700000|2022-05-30 03:35:00|66|65.2|66.01|65.21|66.04|65.24|65.92|65.12|254
1653882000000|2022-05-30 03:40:00|66|65.2|66.08|65.28|66.11|65.31|65.97|65.17|291
1653882300000|2022-05-30 03:45:00|66.07|65.27|65.92|65.12|66.22|65.42|65.92|65.12|414
1653882600000|2022-05-30 03:50:00|65.91|65.11|65.96|65.16|66.01|65.21|65.89|65.09|372
1653882900000|2022-05-30 03:55:00|65.97|65.17|66|65.2|66.05|65.25|65.97|65.17|231
1653883200000|2022-05-30 04:00:00|65.99|65.19|66.09|65.29|66.25|65.45|65.98|65.18|289
1653883500000|2022-05-30 04:05:00|66.1|65.3|66.01|65.21|66.21|65.41|65.96|65.16|382
1653883800000|2022-05-30 04:10:00|66.02|65.22|65.98|65.18|66.1|65.3|65.92|65.12|310
1653884100000|2022-05-30 04:15:00|65.99|65.19|65.97|65.17|66.12|65.32|65.96|65.16|270
1653884400000|2022-05-30 04:20:00|65.98|65.18|66|65.2|66.04|65.24|65.96|65.16|271
1653884700000|2022-05-30 04:25:00|66.01|65.21|65.99|65.19|66.04|65.24|65.97|65.17|282
1653885000000|2022-05-30 04:30:00|66.02|65.22|65.82|65.02|66.03|65.23|65.73|64.93|342
1653885300000|2022-05-30 04:35:00|65.81|65.01|65.94|65.14|65.98|65.18|65.81|65.01|269
1653885600000|2022-05-30 04:40:00|65.93|65.13|65.99|65.19|66.03|65.23|65.93|65.13|264
1653885900000|2022-05-30 04:45:00|66|65.2|65.87|65.07|66.03|65.23|65.87|65.07|278
1653886200000|2022-05-30 04:50:00|65.88|65.08|65.82|65.02|65.88|65.08|65.78|64.98|215
1653886500000|2022-05-30 04:55:00|65.83|65.03|65.96|65.16|66|65.2|65.81|65.01|239
1653886800000|2022-05-30 05:00:00|65.95|65.15|65.97|65.17|66.04|65.24|65.94|65.14|268
1653887100000|2022-05-30 05:05:00|65.98|65.18|66|65.2|66.09|65.29|65.94|65.14|293
1653887400000|2022-05-30 05:10:00|66.03|65.23|66.18|65.38|66.21|65.41|65.97|65.17|342
1653887700000|2022-05-30 05:15:00|66.17|65.37|66.21|65.41|66.24|65.44|66.16|65.36|221
1653888000000|2022-05-30 05:20:00|66.18|65.38|66.19|65.39|66.23|65.43|66.11|65.31|226
1653888300000|2022-05-30 05:25:00|66.18|65.38|66.21|65.41|66.25|65.45|66.18|65.38|242
1653888600000|2022-05-30 05:30:00|66.2|65.4|66.23|65.43|66.23|65.43|66.17|65.37|308
1653888900000|2022-05-30 05:35:00|66.22|65.42|66.41|65.61|66.45|65.65|66.19|65.39|368
1653889200000|2022-05-30 05:40:00|66.42|65.62|66.46|65.66|66.62|65.82|66.4|65.6|386
1653889500000|2022-05-30 05:45:00|66.47|65.67|66.22|65.42|66.54|65.74|66.2|65.4|360
1653889800000|2022-05-30 05:50:00|66.23|65.43|66.59|65.79|66.63|65.83|66.22|65.42|359
1653890100000|2022-05-30 05:55:00|66.58|65.78|66.7|65.9|66.74|65.94|66.57|65.77|322
1653890400000|2022-05-30 06:00:00|66.71|65.91|66.6|65.8|66.74|65.94|66.59|65.79|350
1653890700000|2022-05-30 06:05:00|66.61|65.81|66.65|65.85|66.75|65.95|66.5|65.7|401
1653891000000|2022-05-30 06:10:00|66.63|65.83|66.77|65.97|66.82|66.02|66.6|65.8|291
1653891300000|2022-05-30 06:15:00|66.75|65.95|67.2|66.4|67.34|66.54|66.69|65.89|542
1653891600000|2022-05-30 06:20:00|67.19|66.39|67.24|66.44|67.29|66.49|66.97|66.17|421
1653891900000|2022-05-30 06:25:00|67.23|66.43|67.13|66.33|67.24|66.44|67.04|66.24|346
1653892200000|2022-05-30 06:30:00|67.12|66.32|67.24|66.44|67.25|66.45|67.05|66.25|319
1653892500000|2022-05-30 06:35:00|67.23|66.43|67.18|66.38|67.38|66.58|67.18|66.38|409
1653892800000|2022-05-30 06:40:00|67.19|66.39|67.13|66.33|67.23|66.43|67.13|66.33|270
1653893100000|2022-05-30 06:45:00|67.14|66.34|67.32|66.52|67.37|66.57|67.13|66.33|300
1653893400000|2022-05-30 06:50:00|67.31|66.51|67.19|66.39|67.35|66.55|67.18|66.38|325
1653893700000|2022-05-30 06:55:00|67.23|66.43|67.12|66.32|67.24|66.44|67.06|66.26|319
1653894000000|2022-05-30 07:00:00|67.13|66.33|67.09|66.29|67.31|66.51|67.09|66.29|337
1653894300000|2022-05-30 07:05:00|67.11|66.31|67.03|66.23|67.13|66.33|66.89|66.09|342
1653894600000|2022-05-30 07:10:00|67|66.2|67.1|66.3|67.14|66.34|66.97|66.17|345
1653894900000|2022-05-30 07:15:00|67.08|66.28|67.05|66.25|67.13|66.33|66.97|66.17|303
1653895200000|2022-05-30 07:20:00|67.04|66.24|67.11|66.31|67.14|66.34|67.03|66.23|272
1653895500000|2022-05-30 07:25:00|67.12|66.32|67.2|66.4|67.24|66.44|67.11|66.31|233
1653895800000|2022-05-30 07:30:00|67.18|66.38|67.04|66.24|67.2|66.4|67.03|66.23|230
1653896100000|2022-05-30 07:35:00|67.05|66.25|67.14|66.34|67.2|66.4|67.04|66.24|250
1653896400000|2022-05-30 07:40:00|67.13|66.33|67.19|66.39|67.22|66.42|67.1|66.3|318
1653896700000|2022-05-30 07:45:00|67.21|66.41|67.26|66.46|67.31|66.51|67.17|66.37|271
1653897000000|2022-05-30 07:50:00|67.24|66.44|67.2|66.4|67.25|66.45|67.16|66.36|255
1653897300000|2022-05-30 07:55:00|67.19|66.39|67.21|66.41|67.24|66.44|67.18|66.38|225
1653897600000|2022-05-30 08:00:00|67.2|66.4|67.14|66.34|67.32|66.52|67.12|66.32|270
1653897900000|2022-05-30 08:05:00|67.13|66.33|66.91|66.11|67.21|66.41|66.9|66.1|262
1653898200000|2022-05-30 08:10:00|66.92|66.12|67|66.2|67.01|66.21|66.9|66.1|298
1653898500000|2022-05-30 08:15:00|66.99|66.19|67.2|66.4|67.23|66.43|66.99|66.19|312
1653898800000|2022-05-30 08:20:00|67.21|66.41|67.41|66.61|67.42|66.62|67.19|66.39|284
1653899100000|2022-05-30 08:25:00|67.42|66.62|67.42|66.62|67.44|66.64|67.33|66.53|295
1653899400000|2022-05-30 08:30:00|67.43|66.63|67.24|66.44|67.44|66.64|67.2|66.4|215
1653899700000|2022-05-30 08:35:00|67.23|66.43|67.11|66.31|67.24|66.44|67.06|66.26|281
1653900000000|2022-05-30 08:40:00|67.1|66.3|67.04|66.24|67.13|66.33|67.02|66.22|166
1653900300000|2022-05-30 08:45:00|67.03|66.23|67.02|66.22|67.05|66.25|66.98|66.18|201
1653900600000|2022-05-30 08:50:00|67|66.2|67.04|66.24|67.06|66.26|66.99|66.19|184
1653900900000|2022-05-30 08:55:00|67.05|66.25|67.04|66.24|67.06|66.26|67|66.2|164
1653901200000|2022-05-30 09:00:00|67.03|66.23|66.79|65.99|67.1|66.3|66.78|65.98|266
1653901500000|2022-05-30 09:05:00|66.78|65.98|66.5|65.7|66.82|66.02|66.49|65.69|301
1653901800000|2022-05-30 09:10:00|66.49|65.69|66.49|65.69|66.55|65.75|66.48|65.68|278
1653902100000|2022-05-30 09:15:00|66.5|65.7|66.63|65.83|66.63|65.83|66.42|65.62|324
1653902400000|2022-05-30 09:20:00|66.62|65.82|66.74|65.94|66.75|65.95|66.61|65.81|234
1653902700000|2022-05-30 09:25:00|66.73|65.93|66.89|66.09|66.99|66.19|66.72|65.92|311
1653903000000|2022-05-30 09:30:00|66.9|66.1|66.68|65.88|66.9|66.1|66.67|65.87|260
1653903300000|2022-05-30 09:35:00|66.67|65.87|66.86|66.06|66.93|66.13|66.67|65.87|357
1653903600000|2022-05-30 09:40:00|66.83|66.03|66.87|66.07|66.93|66.13|66.81|66.01|362
1653903900000|2022-05-30 09:45:00|66.86|66.06|66.99|66.19|67.04|66.24|66.86|66.06|246
1653904200000|2022-05-30 09:50:00|67|66.2|66.81|66.01|67.02|66.22|66.79|65.99|222
1653904500000|2022-05-30 09:55:00|66.82|66.02|66.72|65.92|66.83|66.03|66.64|65.84|283
1653904800000|2022-05-30 10:00:00|66.71|65.91|66.71|65.91|66.92|66.12|66.69|65.89|308
1653905100000|2022-05-30 10:05:00|66.7|65.9|66.5|65.7|66.71|65.91|66.49|65.69|267
1653905400000|2022-05-30 10:10:00|66.51|65.71|66.53|65.73|66.54|65.74|66.42|65.62|291
1653905700000|2022-05-30 10:15:00|66.52|65.72|66.44|65.64|66.53|65.73|66.43|65.63|329
1653906000000|2022-05-30 10:20:00|66.43|65.63|66.43|65.63|66.46|65.66|66.41|65.61|286
1653906300000|2022-05-30 10:25:00|66.42|65.62|66.21|65.41|66.44|65.64|66.21|65.41|330
1653906600000|2022-05-30 10:30:00|66.22|65.42|66.2|65.4|66.32|65.52|66.17|65.37|390
1653906900000|2022-05-30 10:35:00|66.19|65.39|66.19|65.39|66.32|65.52|66.13|65.33|245
1653907200000|2022-05-30 10:40:00|66.18|65.38|66.29|65.49|66.32|65.52|66.13|65.33|333
1653907500000|2022-05-30 10:45:00|66.3|65.5|66.31|65.51|66.38|65.58|66.26|65.46|308
1653907800000|2022-05-30 10:50:00|66.3|65.5|66.23|65.43|66.32|65.52|66.19|65.39|301
1653908100000|2022-05-30 10:55:00|66.24|65.44|66.22|65.42|66.24|65.44|66.17|65.37|231
1653908400000|2022-05-30 11:00:00|66.21|65.41|66.21|65.41|66.33|65.53|66.19|65.39|259
1653908700000|2022-05-30 11:05:00|66.22|65.42|66.35|65.55|66.44|65.64|66.2|65.4|179
1653909000000|2022-05-30 11:10:00|66.34|65.54|66.41|65.61|66.46|65.66|66.34|65.54|197
1653909300000|2022-05-30 11:15:00|66.42|65.62|66.35|65.55|66.44|65.64|66.32|65.52|217
1653909600000|2022-05-30 11:20:00|66.34|65.54|66.3|65.5|66.35|65.55|66.22|65.42|222
1653909900000|2022-05-30 11:25:00|66.31|65.51|66.45|65.65|66.53|65.73|66.3|65.5|290
1653910200000|2022-05-30 11:30:00|66.44|65.64|66.45|65.65|66.51|65.71|66.39|65.59|290
1653910500000|2022-05-30 11:35:00|66.44|65.64|66.4|65.6|66.45|65.65|66.38|65.58|196
1653910800000|2022-05-30 11:40:00|66.39|65.59|66.4|65.6|66.43|65.63|66.33|65.53|151
1653911100000|2022-05-30 11:45:00|66.41|65.61|66.23|65.43|66.42|65.62|66.23|65.43|226
1653911400000|2022-05-30 11:50:00|66.24|65.44|66.23|65.43|66.24|65.44|66.19|65.39|201
1653911700000|2022-05-30 11:55:00|66.22|65.42|66.35|65.55|66.35|65.55|66.2|65.4|157
1653912000000|2022-05-30 12:00:00|66.34|65.54|66.32|65.52|66.34|65.54|66.29|65.49|159
1653912300000|2022-05-30 12:05:00|66.31|65.51|66.3|65.5|66.41|65.61|66.22|65.42|235
1653912600000|2022-05-30 12:10:00|66.31|65.51|66.49|65.69|66.53|65.73|66.28|65.48|173
1653912900000|2022-05-30 12:15:00|66.48|65.68|66.83|66.03|66.84|66.04|66.47|65.67|263
1653913200000|2022-05-30 12:20:00|66.82|66.02|66.1|65.3|66.83|66.03|65.97|65.17|437
1653913500000|2022-05-30 12:25:00|66.09|65.29|65.69|64.89|66.11|65.31|65.64|64.84|434
1653913800000|2022-05-30 12:30:00|65.7|64.9|65.67|64.87|65.83|65.03|65.44|64.64|475
1653914100000|2022-05-30 12:35:00|65.68|64.88|66.19|65.39|66.19|65.39|65.61|64.81|466
1653914400000|2022-05-30 12:40:00|66.2|65.4|65.9|65.1|66.22|65.42|65.86|65.06|320
1653914700000|2022-05-30 12:45:00|65.89|65.09|66.21|65.41|66.35|65.55|65.83|65.03|386
1653915000000|2022-05-30 12:50:00|66.22|65.42|66.68|65.88|66.91|66.11|66.21|65.41|383
1653915300000|2022-05-30 12:55:00|66.7|65.9|66.63|65.83|66.76|65.96|66.61|65.81|394
1653915600000|2022-05-30 13:00:00|66.64|65.84|66.55|65.75|66.74|65.94|66.52|65.72|317
1653915900000|2022-05-30 13:05:00|66.56|65.76|66.48|65.68|66.57|65.77|66.37|65.57|292
1653916200000|2022-05-30 13:10:00|66.49|65.69|66.28|65.48|66.52|65.72|66.27|65.47|374
1653916500000|2022-05-30 13:15:00|66.29|65.49|66.22|65.42|66.41|65.61|66.18|65.38|404
1653916800000|2022-05-30 13:20:00|66.23|65.43|66.33|65.53|66.42|65.62|66.2|65.4|334
1653917100000|2022-05-30 13:25:00|66.32|65.52|66.2|65.4|66.41|65.61|66.19|65.39|326
1653917400000|2022-05-30 13:30:00|66.24|65.44|66.33|65.53|66.33|65.53|66.18|65.38|256
1653917700000|2022-05-30 13:35:00|66.32|65.52|66.43|65.63|66.43|65.63|66.2|65.4|221
1653918000000|2022-05-30 13:40:00|66.44|65.64|66.32|65.52|66.53|65.73|66.31|65.51|342
1653918300000|2022-05-30 13:45:00|66.33|65.53|66.4|65.6|66.52|65.72|66.32|65.52|329
1653918600000|2022-05-30 13:50:00|66.42|65.62|66.63|65.83|66.69|65.89|66.42|65.62|269
1653918900000|2022-05-30 13:55:00|66.62|65.82|66.69|65.89|66.73|65.93|66.58|65.78|252
1653919200000|2022-05-30 14:00:00|66.7|65.9|66.82|66.02|66.84|66.04|66.67|65.87|291
1653919500000|2022-05-30 14:05:00|66.83|66.03|67.32|66.52|67.33|66.53|66.82|66.02|438
1653919800000|2022-05-30 14:10:00|67.33|66.53|67.04|66.24|67.44|66.64|67.02|66.22|427
1653920100000|2022-05-30 14:15:00|67.05|66.25|67.16|66.36|67.19|66.39|66.99|66.19|397
1653920400000|2022-05-30 14:20:00|67.17|66.37|67.18|66.38|67.21|66.41|67.1|66.3|292
1653920700000|2022-05-30 14:25:00|67.19|66.39|67.2|66.4|67.23|66.43|67.12|66.32|185
1653921000000|2022-05-30 14:30:00|67.21|66.41|67|66.2|67.29|66.49|66.97|66.17|178
1653921300000|2022-05-30 14:35:00|66.99|66.19|66.94|66.14|67.05|66.25|66.92|66.12|271
1653921600000|2022-05-30 14:40:00|66.95|66.15|66.72|65.92|66.95|66.15|66.7|65.9|341
1653921900000|2022-05-30 14:45:00|66.71|65.91|66.73|65.93|66.83|66.03|66.68|65.88|301
1653922200000|2022-05-30 14:50:00|66.72|65.92|66.78|65.98|66.81|66.01|66.69|65.89|276
1653922500000|2022-05-30 14:55:00|66.79|65.99|66.63|65.83|66.83|66.03|66.61|65.81|274
1653922800000|2022-05-30 15:00:00|66.62|65.82|66.71|65.91|66.73|65.93|66.61|65.81|258
1653923100000|2022-05-30 15:05:00|66.72|65.92|66.88|66.08|66.95|66.15|66.71|65.91|294
1653923400000|2022-05-30 15:10:00|66.89|66.09|66.99|66.19|67.02|66.22|66.87|66.07|237
1653923700000|2022-05-30 15:15:00|66.98|66.18|66.7|65.9|66.98|66.18|66.69|65.89|149
1653924000000|2022-05-30 15:20:00|66.69|65.89|66.9|66.1|66.9|66.1|66.67|65.87|205
1653924300000|2022-05-30 15:25:00|66.89|66.09|66.81|66.01|66.92|66.12|66.77|65.97|300
1653924600000|2022-05-30 15:30:00|66.82|66.02|66.71|65.91|66.9|66.1|66.7|65.9|261
1653924900000|2022-05-30 15:35:00|66.7|65.9|66.6|65.8|66.74|65.94|66.54|65.74|284
1653925200000|2022-05-30 15:40:00|66.61|65.81|66.73|65.93|66.81|66.01|66.59|65.79|197
1653925500000|2022-05-30 15:45:00|66.74|65.94|66.7|65.9|66.85|66.05|66.68|65.88|279
1653925800000|2022-05-30 15:50:00|66.71|65.91|66.72|65.92|66.83|66.03|66.63|65.83|293
1653926100000|2022-05-30 15:55:00|66.74|65.94|66.74|65.94|66.81|66.01|66.71|65.91|230
1653926400000|2022-05-30 16:00:00|66.73|65.93|66.59|65.79|66.75|65.95|66.52|65.72|279
1653926700000|2022-05-30 16:05:00|66.6|65.8|66.92|66.12|67.03|66.23|66.57|65.77|349
1653927000000|2022-05-30 16:10:00|66.91|66.11|66.82|66.02|66.93|66.13|66.79|65.99|294
1653927300000|2022-05-30 16:15:00|66.83|66.03|66.74|65.94|66.92|66.12|66.73|65.93|250
1653927600000|2022-05-30 16:20:00|66.75|65.95|67|66.2|67.05|66.25|66.69|65.89|357
1653927900000|2022-05-30 16:25:00|66.99|66.19|67|66.2|67.04|66.24|66.92|66.12|294
1653928200000|2022-05-30 16:30:00|67.01|66.21|66.91|66.11|67.14|66.34|66.9|66.1|345
1653928500000|2022-05-30 16:35:00|66.9|66.1|66.91|66.11|66.93|66.13|66.82|66.02|320
1653928800000|2022-05-30 16:40:00|66.92|66.12|67.02|66.22|67.07|66.27|66.91|66.11|191
1653929100000|2022-05-30 16:45:00|67.03|66.23|67.22|66.42|67.35|66.55|67|66.2|318
1653929400000|2022-05-30 16:50:00|67.21|66.41|67.02|66.22|67.24|66.44|67|66.2|294
1653929700000|2022-05-30 16:55:00|67|66.2|67.1|66.3|67.11|66.31|66.97|66.17|314
1653930000000|2022-05-30 17:00:00|67.09|66.29|67.03|66.23|67.11|66.31|67|66.2|197
1653930300000|2022-05-30 17:05:00|67.02|66.22|67.13|66.33|67.16|66.36|67.02|66.22|246
1653930600000|2022-05-30 17:10:00|67.14|66.34|67.33|66.53|67.33|66.53|67.14|66.34|243
1653930900000|2022-05-30 17:15:00|67.34|66.54|67.68|66.88|67.72|66.92|67.34|66.54|377
1653931200000|2022-05-30 17:20:00|67.67|66.87|67.44|66.64|67.71|66.91|67.44|66.64|292
1653931500000|2022-05-30 17:25:00|67.43|66.63|67.52|66.72|67.61|66.81|67.42|66.62|239
1653931800000|2022-05-30 17:30:00|67.51|66.71|67.42|66.62|67.54|66.74|67.38|66.58|216
1653932100000|2022-05-30 17:35:00|67.41|66.61|67.37|66.57|67.42|66.62|67.36|66.56|207
1653932400000|2022-05-30 17:40:00|67.38|66.58|67.53|66.73|67.58|66.78|67.36|66.56|239
1653932700000|2022-05-30 17:45:00|67.51|66.71|67.59|66.79|67.62|66.82|67.49|66.69|251
1653933000000|2022-05-30 17:50:00|67.58|66.78|67.32|66.52|67.59|66.79|67.31|66.51|201
1653933300000|2022-05-30 17:55:00|67.31|66.51|67.33|66.53|67.41|66.61|67.29|66.49|308
1653933600000|2022-05-30 18:00:00|67.34|66.54|67.27|66.47|67.34|66.54|67.25|66.45|238
1653933900000|2022-05-30 18:05:00|67.28|66.48|67.16|66.36|67.28|66.48|67.16|66.36|149
1653934200000|2022-05-30 18:10:00|67.13|66.33|67.13|66.33|67.16|66.36|67.11|66.31|178
1653934500000|2022-05-30 18:15:00|67.12|66.32|67.12|66.32|67.14|66.34|67.09|66.29|181
1653934800000|2022-05-30 18:20:00|67.13|66.33|67.22|66.42|67.24|66.44|67.09|66.29|272
1653935100000|2022-05-30 18:25:00|67.21|66.41|67.39|66.59|67.42|66.62|67.2|66.4|234
1653935400000|2022-05-30 18:30:00|67.38|66.58|67.2|66.4|67.42|66.62|67.18|66.38|335
1653935700000|2022-05-30 18:35:00|67.19|66.39|67.23|66.43|67.24|66.44|67.17|66.37|207
1653936000000|2022-05-30 18:40:00|67.22|66.42|67.35|66.55|67.35|66.55|67.21|66.41|163
1653936300000|2022-05-30 18:45:00|67.34|66.54|67.45|66.65|67.46|66.66|67.3|66.5|298
1653936600000|2022-05-30 18:50:00|67.44|66.64|67.42|66.62|67.46|66.66|67.37|66.57|221
1653936900000|2022-05-30 18:55:00|67.4|66.6|67.31|66.51|67.42|66.62|67.28|66.48|198
1653937200000|2022-05-30 19:00:00|67.32|66.52|67.25|66.45|67.32|66.52|67.23|66.43|161
1653937500000|2022-05-30 19:05:00|67.24|66.44|67.4|66.6|67.42|66.62|67.23|66.43|207
1653937800000|2022-05-30 19:10:00|67.41|66.61|67.55|66.75|67.63|66.83|67.39|66.59|214
1653938100000|2022-05-30 19:15:00|67.54|66.74|67.51|66.71|67.56|66.76|67.48|66.68|255
1653938400000|2022-05-30 19:20:00|67.52|66.72|67.5|66.7|67.56|66.76|67.48|66.68|211
1653938700000|2022-05-30 19:25:00|67.51|66.71|67.5|66.7|67.53|66.73|67.49|66.69|167
1653939000000|2022-05-30 19:30:00|67.49|66.69|67.32|66.52|67.49|66.69|67.31|66.51|253
1653939300000|2022-05-30 19:35:00|67.33|66.53|67.4|66.6|67.43|66.63|67.3|66.5|166
1653939600000|2022-05-30 19:40:00|67.41|66.61|67.4|66.6|67.71|66.91|67.39|66.59|365
1653939900000|2022-05-30 19:45:00|67.39|66.59|67.14|66.34|67.42|66.62|67.11|66.31|334
1653940200000|2022-05-30 19:50:00|67.16|66.36|67.23|66.43|67.24|66.44|67.06|66.26|324
1653940500000|2022-05-30 19:55:00|67.24|66.44|67.29|66.49|67.35|66.55|67.22|66.42|204
1653940800000|2022-05-30 20:00:00|67.3|66.5|67.18|66.38|67.32|66.52|67.01|66.21|434
1653941100000|2022-05-30 20:05:00|67.17|66.37|67.4|66.6|67.41|66.61|67.16|66.36|228
1653941400000|2022-05-30 20:10:00|67.39|66.59|67.51|66.71|67.63|66.83|67.38|66.58|296
1653941700000|2022-05-30 20:15:00|67.5|66.7|67.82|67.02|67.89|67.09|67.5|66.7|337
1653942000000|2022-05-30 20:20:00|67.84|67.04|68.29|67.49|68.3|67.5|67.62|66.82|407
1653942300000|2022-05-30 20:25:00|68.31|67.51|68.41|67.61|68.61|67.81|68.07|67.27|636
1653942600000|2022-05-30 20:30:00|68.42|67.62|68.27|67.47|68.46|67.66|68.04|67.24|525
1653942900000|2022-05-30 20:35:00|68.26|67.46|67.93|67.13|68.31|67.51|67.91|67.11|344
1653943200000|2022-05-30 20:40:00|67.92|67.12|68.28|67.48|68.33|67.53|67.89|67.09|362
1653943500000|2022-05-30 20:45:00|68.27|67.47|68.33|67.53|68.39|67.59|68.21|67.41|240
1653943800000|2022-05-30 20:50:00|68.32|67.52|68.39|67.59|68.42|67.62|68.19|67.39|298
1653944100000|2022-05-30 20:55:00|68.38|67.58|68.45|67.65|68.45|67.65|68.27|67.47|270
1653944400000|2022-05-30 21:00:00|68.46|67.66|68.26|67.46|68.61|67.81|68.26|67.46|145
1653944700000|2022-05-30 21:05:00|68.27|67.47|68.32|67.52|68.34|67.54|68.22|67.42|190
1653945000000|2022-05-30 21:10:00|68.31|67.51|68.55|67.75|68.77|67.97|68.3|67.5|328
1653945300000|2022-05-30 21:15:00|68.56|67.76|69.41|68.61|69.42|68.62|68.54|67.74|406
1653945600000|2022-05-30 21:20:00|69.42|68.62|69.66|68.86|70.06|69.26|69.4|68.6|661
1653945900000|2022-05-30 21:25:00|69.65|68.85|69.34|68.54|69.66|68.86|69.3|68.5|556
1653946200000|2022-05-30 21:30:00|69.35|68.55|69.31|68.51|69.35|68.55|69.26|68.46|323
1653946500000|2022-05-30 21:35:00|69.32|68.52|69.01|68.21|69.32|68.52|69|68.2|324
1653946800000|2022-05-30 21:40:00|69.04|68.24|68.96|68.16|69.1|68.3|68.92|68.12|281
1653947100000|2022-05-30 21:45:00|68.95|68.15|68.82|68.02|68.95|68.15|68.79|67.99|309
1653947400000|2022-05-30 21:50:00|68.81|68.01|68.92|68.12|69.03|68.23|68.8|68|255
1653947700000|2022-05-30 21:55:00|68.93|68.13|69.39|68.59|69.47|68.67|68.93|68.13|333
1653948000000|2022-05-30 22:00:00|69.4|68.6|69.38|68.58|69.56|68.76|69.38|68.58|423
1653948300000|2022-05-30 22:05:00|69.39|68.59|69.44|68.64|69.45|68.65|69.24|68.44|358
1653948600000|2022-05-30 22:10:00|69.43|68.63|69.34|68.54|69.45|68.65|69.2|68.4|284
1653948900000|2022-05-30 22:15:00|69.35|68.55|69.14|68.34|69.41|68.61|69.05|68.25|421
1653949200000|2022-05-30 22:20:00|69.13|68.33|69.31|68.51|69.33|68.53|69.11|68.31|292
1653949500000|2022-05-30 22:25:00|69.3|68.5|69.31|68.51|69.44|68.64|69.21|68.41|299
1653949800000|2022-05-30 22:30:00|69.32|68.52|69.17|68.37|69.34|68.54|69.06|68.26|212
1653950100000|2022-05-30 22:35:00|69.16|68.36|69.4|68.6|69.4|68.6|69.14|68.34|297
1653950400000|2022-05-30 22:40:00|69.41|68.61|69.48|68.68|69.53|68.73|69.3|68.5|293
1653950700000|2022-05-30 22:45:00|69.47|68.67|69.43|68.63|69.47|68.67|69.35|68.55|213
1653951000000|2022-05-30 22:50:00|69.42|68.62|69.46|68.66|69.59|68.79|69.4|68.6|308
1653951300000|2022-05-30 22:55:00|69.45|68.65|69.52|68.72|69.52|68.72|69.4|68.6|157
1653951600000|2022-05-30 23:00:00|69.51|68.71|69.46|68.66|69.62|68.82|69.25|68.45|338
1653951900000|2022-05-30 23:05:00|69.47|68.67|69.65|68.85|69.75|68.95|69.46|68.66|344
1653952200000|2022-05-30 23:10:00|69.64|68.84|69.74|68.94|69.86|69.06|69.64|68.84|356
1653952500000|2022-05-30 23:15:00|69.75|68.95|69.74|68.94|69.82|69.02|69.61|68.81|318
1653952800000|2022-05-30 23:20:00|69.75|68.95|69.64|68.84|69.83|69.03|69.61|68.81|254
1653953100000|2022-05-30 23:25:00|69.62|68.82|69.64|68.84|69.67|68.87|69.57|68.77|223
1653953400000|2022-05-30 23:30:00|69.63|68.83|69.43|68.63|69.64|68.84|69.41|68.61|238
1653953700000|2022-05-30 23:35:00|69.42|68.62|69.41|68.61|69.47|68.67|69.34|68.54|297
1653954000000|2022-05-30 23:40:00|69.4|68.6|69.45|68.65|69.52|68.72|69.4|68.6|248
1653954300000|2022-05-30 23:45:00|69.46|68.66|69.42|68.62|69.5|68.7|69.34|68.54|208
1653954600000|2022-05-30 23:50:00|69.41|68.61|69.42|68.62|69.56|68.76|69.34|68.54|271
1653954900000|2022-05-30 23:55:00|69.43|68.63|69.45|68.65|69.65|68.85|69.4|68.6|264
1653955200000|2022-05-31 00:00:00|69.46|68.66|69.73|68.93|69.82|69.02|69.4|68.6|359
1653955500000|2022-05-31 00:05:00|69.74|68.94|69.97|69.17|69.97|69.17|69.72|68.92|281
1653955800000|2022-05-31 00:10:00|69.96|69.16|69.59|68.79|70.14|69.34|69.58|68.78|438
1653956100000|2022-05-31 00:15:00|69.58|68.78|69.51|68.71|69.64|68.84|69.43|68.63|287
1653956400000|2022-05-31 00:20:00|69.52|68.72|69.63|68.83|69.65|68.85|69.37|68.57|364
1653956700000|2022-05-31 00:25:00|69.62|68.82|69.62|68.82|69.66|68.86|69.55|68.75|323
1653957000000|2022-05-31 00:30:00|69.64|68.84|69.35|68.55|69.64|68.84|69.35|68.55|327
1653957300000|2022-05-31 00:35:00|69.36|68.56|69.41|68.61|69.53|68.73|69.34|68.54|303
1653957600000|2022-05-31 00:40:00|69.4|68.6|69.39|68.59|69.47|68.67|69.39|68.59|229
1653957900000|2022-05-31 00:45:00|69.4|68.6|69.28|68.48|69.42|68.62|69.19|68.39|324
1653958200000|2022-05-31 00:50:00|69.26|68.46|69.5|68.7|69.55|68.75|69.14|68.34|350
1653958500000|2022-05-31 00:55:00|69.51|68.71|69.5|68.7|69.55|68.75|69.44|68.64|303
1653958800000|2022-05-31 01:00:00|69.49|68.69|69.43|68.63|69.5|68.7|69.31|68.51|305
1653959100000|2022-05-31 01:05:00|69.42|68.62|69.33|68.53|69.44|68.64|69.24|68.44|231
1653959400000|2022-05-31 01:10:00|69.32|68.52|69.44|68.64|69.44|68.64|69.31|68.51|209
1653959700000|2022-05-31 01:15:00|69.45|68.65|69.35|68.55|69.45|68.65|69.32|68.52|224
1653960000000|2022-05-31 01:20:00|69.36|68.56|69.33|68.53|69.43|68.63|69.2|68.4|310
1653960300000|2022-05-31 01:25:00|69.32|68.52|69.32|68.52|69.41|68.61|69.29|68.49|227
1653960600000|2022-05-31 01:30:00|69.31|68.51|69.24|68.44|69.42|68.62|69.23|68.43|325
1653960900000|2022-05-31 01:35:00|69.25|68.45|69.02|68.22|69.25|68.45|68.92|68.12|315
1653961200000|2022-05-31 01:40:00|69.03|68.23|69.21|68.41|69.22|68.42|69.01|68.21|302
1653961500000|2022-05-31 01:45:00|69.22|68.42|69.22|68.42|69.3|68.5|69.2|68.4|281
1653961800000|2022-05-31 01:50:00|69.23|68.43|69.2|68.4|69.24|68.44|69.19|68.39|208
1653962100000|2022-05-31 01:55:00|69.21|68.41|69.22|68.42|69.22|68.42|69.11|68.31|237
1653962400000|2022-05-31 02:00:00|69.23|68.43|69.3|68.5|69.41|68.61|69.19|68.39|260
1653962700000|2022-05-31 02:05:00|69.29|68.49|69.37|68.57|69.4|68.6|69.22|68.42|245
1653963000000|2022-05-31 02:10:00|69.38|68.58|69.59|68.79|69.63|68.83|69.37|68.57|282
1653963300000|2022-05-31 02:15:00|69.6|68.8|69.51|68.71|69.6|68.8|69.49|68.69|210
1653963600000|2022-05-31 02:20:00|69.5|68.7|69.62|68.82|69.63|68.83|69.5|68.7|236
1653963900000|2022-05-31 02:25:00|69.61|68.81|69.9|69.1|69.9|69.1|69.61|68.81|238
1653964200000|2022-05-31 02:30:00|69.89|69.09|69.73|68.93|69.9|69.1|69.66|68.86|289
1653964500000|2022-05-31 02:35:00|69.72|68.92|69.7|68.9|69.81|69.01|69.68|68.88|255
1653964800000|2022-05-31 02:40:00|69.69|68.89|69.59|68.79|69.71|68.91|69.58|68.78|212
1653965100000|2022-05-31 02:45:00|69.58|68.78|69.59|68.79|69.75|68.95|69.54|68.74|262
1653965400000|2022-05-31 02:50:00|69.6|68.8|69.74|68.94|69.75|68.95|69.51|68.71|282
1653965700000|2022-05-31 02:55:00|69.73|68.93|69.88|69.08|69.91|69.11|69.72|68.92|233
1653966000000|2022-05-31 03:00:00|69.87|69.07|69.91|69.11|69.99|69.19|69.83|69.03|209
1653966300000|2022-05-31 03:05:00|69.9|69.1|69.93|69.13|69.97|69.17|69.88|69.08|292
1653966600000|2022-05-31 03:10:00|69.92|69.12|70.09|69.29|70.1|69.3|69.87|69.07|214
1653966900000|2022-05-31 03:15:00|70.08|69.28|69.82|69.02|70.1|69.3|69.81|69.01|347
1653967200000|2022-05-31 03:20:00|69.84|69.04|69.71|68.91|69.86|69.06|69.69|68.89|273
1653967500000|2022-05-31 03:25:00|69.72|68.92|69.69|68.89|69.72|68.92|69.63|68.83|248
1653967800000|2022-05-31 03:30:00|69.68|68.88|69.59|68.79|69.72|68.92|69.56|68.76|311
1653968100000|2022-05-31 03:35:00|69.58|68.78|69.58|68.78|69.6|68.8|69.42|68.62|314
1653968400000|2022-05-31 03:40:00|69.57|68.77|69.59|68.79|69.63|68.83|69.49|68.69|248
1653968700000|2022-05-31 03:45:00|69.58|68.78|69.72|68.92|69.84|69.04|69.51|68.71|325
1653969000000|2022-05-31 03:50:00|69.71|68.91|69.6|68.8|69.75|68.95|69.51|68.71|260
1653969300000|2022-05-31 03:55:00|69.61|68.81|69.68|68.88|69.72|68.92|69.6|68.8|337
1653969600000|2022-05-31 04:00:00|69.67|68.87|69.51|68.71|69.72|68.92|69.49|68.69|266
1653969900000|2022-05-31 04:05:00|69.5|68.7|69.52|68.72|69.53|68.73|69.39|68.59|270
1653970200000|2022-05-31 04:10:00|69.51|68.71|69.71|68.91|69.73|68.93|69.48|68.68|309
1653970500000|2022-05-31 04:15:00|69.72|68.92|69.68|68.88|69.72|68.92|69.67|68.87|135
1653970800000|2022-05-31 04:20:00|69.67|68.87|69.68|68.88|69.72|68.92|69.66|68.86|174
1653971100000|2022-05-31 04:25:00|69.69|68.89|69.67|68.87|69.71|68.91|69.64|68.84|177
1653971400000|2022-05-31 04:30:00|69.68|68.88|69.69|68.89|69.71|68.91|69.65|68.85|224
1653971700000|2022-05-31 04:35:00|69.72|68.92|69.6|68.8|69.72|68.92|69.5|68.7|241
1653972000000|2022-05-31 04:40:00|69.59|68.79|69.5|68.7|69.61|68.81|69.4|68.6|328
1653972300000|2022-05-31 04:45:00|69.49|68.69|69.61|68.81|69.62|68.82|69.47|68.67|271
1653972600000|2022-05-31 04:50:00|69.62|68.82|69.73|68.93|69.83|69.03|69.59|68.79|251
1653972900000|2022-05-31 04:55:00|69.74|68.94|69.6|68.8|69.83|69.03|69.59|68.79|250
1653973200000|2022-05-31 05:00:00|69.61|68.81|69.53|68.73|69.73|68.93|69.47|68.67|319
1653973500000|2022-05-31 05:05:00|69.54|68.74|69.43|68.63|69.59|68.79|69.42|68.62|304
1653973800000|2022-05-31 05:10:00|69.4|68.6|69.41|68.61|69.45|68.65|69.2|68.4|312
1653974100000|2022-05-31 05:15:00|69.42|68.62|69.73|68.93|69.82|69.02|69.4|68.6|411
1653974400000|2022-05-31 05:20:00|69.72|68.92|69.79|68.99|69.84|69.04|69.68|68.88|369
1653974700000|2022-05-31 05:25:00|69.8|69|69.73|68.93|69.85|69.05|69.69|68.89|395
1653975000000|2022-05-31 05:30:00|69.72|68.92|69.53|68.73|69.8|69|69.39|68.59|403
1653975300000|2022-05-31 05:35:00|69.54|68.74|69.5|68.7|69.62|68.82|69.38|68.58|278
1653975600000|2022-05-31 05:40:00|69.51|68.71|69.67|68.87|69.74|68.94|69.49|68.69|304
1653975900000|2022-05-31 05:45:00|69.66|68.86|69.74|68.94|69.82|69.02|69.62|68.82|366
1653976200000|2022-05-31 05:50:00|69.73|68.93|69.72|68.92|69.76|68.96|69.7|68.9|238
1653976500000|2022-05-31 05:55:00|69.71|68.91|69.6|68.8|69.75|68.95|69.58|68.78|248
1653976800000|2022-05-31 06:00:00|69.61|68.81|69.44|68.64|69.64|68.84|69.37|68.57|291
1653977100000|2022-05-31 06:05:00|69.45|68.65|69.39|68.59|69.45|68.65|69.29|68.49|363
1653977400000|2022-05-31 06:10:00|69.4|68.6|69.32|68.52|69.44|68.64|69.32|68.52|283
1653977700000|2022-05-31 06:15:00|69.31|68.51|69.01|68.21|69.34|68.54|68.92|68.12|404
1653978000000|2022-05-31 06:20:00|69|68.2|69.31|68.51|69.31|68.51|68.98|68.18|387
1653978300000|2022-05-31 06:25:00|69.3|68.5|69.29|68.49|69.42|68.62|69.21|68.41|376
1653978600000|2022-05-31 06:30:00|69.27|68.47|69.27|68.47|69.35|68.55|69.21|68.41|278
1653978900000|2022-05-31 06:35:00|69.25|68.45|68.9|68.1|69.25|68.45|68.82|68.02|361
1653979200000|2022-05-31 06:40:00|68.89|68.09|69.2|68.4|69.3|68.5|68.88|68.08|350
1653979500000|2022-05-31 06:45:00|69.21|68.41|68.99|68.19|69.3|68.5|68.92|68.12|392
1653979800000|2022-05-31 06:50:00|68.98|68.18|68.98|68.18|69.13|68.33|68.91|68.11|350
1653980100000|2022-05-31 06:55:00|68.99|68.19|69.06|68.26|69.1|68.3|68.97|68.17|347
1653980400000|2022-05-31 07:00:00|69.07|68.27|69.11|68.31|69.14|68.34|68.99|68.19|363
1653980700000|2022-05-31 07:05:00|69.1|68.3|68.93|68.13|69.13|68.33|68.89|68.09|314
1653981000000|2022-05-31 07:10:00|68.92|68.12|68.92|68.12|68.95|68.15|68.81|68.01|314
1653981300000|2022-05-31 07:15:00|68.91|68.11|68.89|68.09|68.95|68.15|68.82|68.02|297
1653981600000|2022-05-31 07:20:00|68.9|68.1|68.92|68.12|69.1|68.3|68.87|68.07|300
1653981900000|2022-05-31 07:25:00|68.91|68.11|69|68.2|69.02|68.22|68.88|68.08|287
1653982200000|2022-05-31 07:30:00|69.01|68.21|68.98|68.18|69.03|68.23|68.97|68.17|221
1653982500000|2022-05-31 07:35:00|68.97|68.17|69|68.2|69.03|68.23|68.96|68.16|256
1653982800000|2022-05-31 07:40:00|69.01|68.21|69.04|68.24|69.05|68.25|68.99|68.19|187
1653983100000|2022-05-31 07:45:00|69.03|68.23|68.78|67.98|69.04|68.24|68.73|67.93|246
1653983400000|2022-05-31 07:50:00|68.79|67.99|69.03|68.23|69.09|68.29|68.77|67.97|245
1653983700000|2022-05-31 07:55:00|69.04|68.24|69.13|68.33|69.15|68.35|69.03|68.23|265
1653984000000|2022-05-31 08:00:00|69.12|68.32|69.3|68.5|69.33|68.53|69.02|68.22|341
1653984300000|2022-05-31 08:05:00|69.31|68.51|69.12|68.32|69.33|68.53|69.09|68.29|297
1653984600000|2022-05-31 08:10:00|69.13|68.33|69.09|68.29|69.15|68.35|69.03|68.23|279
1653984900000|2022-05-31 08:15:00|69.08|68.28|69.32|68.52|69.39|68.59|69.08|68.28|357
1653985200000|2022-05-31 08:20:00|69.31|68.51|69.3|68.5|69.34|68.54|69.27|68.47|317
1653985500000|2022-05-31 08:25:00|69.31|68.51|69.31|68.51|69.35|68.55|69.28|68.48|283
1653985800000|2022-05-31 08:30:00|69.3|68.5|69.21|68.41|69.33|68.53|69.17|68.37|270
1653986100000|2022-05-31 08:35:00|69.22|68.42|69.19|68.39|69.31|68.51|69.18|68.38|276
1653986400000|2022-05-31 08:40:00|69.2|68.4|69.23|68.43|69.26|68.46|69.18|68.38|255
1653986700000|2022-05-31 08:45:00|69.24|68.44|69.24|68.44|69.33|68.53|69.21|68.41|232
1653987000000|2022-05-31 08:50:00|69.23|68.43|69.34|68.54|69.48|68.68|69.17|68.37|221
1653987300000|2022-05-31 08:55:00|69.33|68.53|69.19|68.39|69.34|68.54|69.13|68.33|304
1653987600000|2022-05-31 09:00:00|69.18|68.38|69.11|68.31|69.22|68.42|69.1|68.3|282
1653987900000|2022-05-31 09:05:00|69.12|68.32|68.99|68.19|69.12|68.32|68.97|68.17|231
1653988200000|2022-05-31 09:10:00|68.98|68.18|68.99|68.19|69|68.2|68.8|68|301
1653988500000|2022-05-31 09:15:00|68.98|68.18|68.74|67.94|69|68.2|68.71|67.91|286
1653988800000|2022-05-31 09:20:00|68.73|67.93|68.73|67.93|68.94|68.14|68.7|67.9|296
1653989100000|2022-05-31 09:25:00|68.72|67.92|68.93|68.13|68.94|68.14|68.71|67.91|288
1653989400000|2022-05-31 09:30:00|68.92|68.12|68.74|67.94|69|68.2|68.74|67.94|268
1653989700000|2022-05-31 09:35:00|68.73|67.93|68.4|67.6|68.75|67.95|68.34|67.54|373
1653990000000|2022-05-31 09:40:00|68.43|67.63|68.41|67.61|68.53|67.73|68.33|67.53|328
1653990300000|2022-05-31 09:45:00|68.42|67.62|68.51|67.71|68.54|67.74|68.39|67.59|272
1653990600000|2022-05-31 09:50:00|68.5|67.7|68.43|67.63|68.55|67.75|68.43|67.63|319
1653990900000|2022-05-31 09:55:00|68.42|67.62|68.49|67.69|68.54|67.74|68.35|67.55|239
1653991200000|2022-05-31 10:00:00|68.48|67.68|68.48|67.68|68.63|67.83|68.48|67.68|318
1653991500000|2022-05-31 10:05:00|68.5|67.7|68.62|67.82|68.63|67.83|68.33|67.53|328
1653991800000|2022-05-31 10:10:00|68.61|67.81|68.77|67.97|68.84|68.04|68.6|67.8|360
1653992100000|2022-05-31 10:15:00|68.78|67.98|68.68|67.88|68.89|68.09|68.67|67.87|383
1653992400000|2022-05-31 10:20:00|68.69|67.89|68.76|67.96|68.82|68.02|68.63|67.83|264
1653992700000|2022-05-31 10:25:00|68.75|67.95|68.72|67.92|68.76|67.96|68.71|67.91|191
1653993000000|2022-05-31 10:30:00|68.73|67.93|68.72|67.92|68.77|67.97|68.69|67.89|160
1653993300000|2022-05-31 10:35:00|68.71|67.91|68.92|68.12|68.93|68.13|68.7|67.9|117
1653993600000|2022-05-31 10:40:00|68.91|68.11|68.91|68.11|68.95|68.15|68.89|68.09|129
1653993900000|2022-05-31 10:45:00|68.9|68.1|68.88|68.08|69.02|68.22|68.87|68.07|103
1653994200000|2022-05-31 10:50:00|68.89|68.09|68.83|68.03|68.92|68.12|68.82|68.02|82
1653994500000|2022-05-31 10:55:00|68.84|68.04|68.87|68.07|68.9|68.1|68.77|67.97|160
1653994800000|2022-05-31 11:00:00|68.88|68.08|68.94|68.14|69.03|68.23|68.76|67.96|188
1653995100000|2022-05-31 11:05:00|68.96|68.16|69.07|68.27|69.1|68.3|68.9|68.1|184
1653995400000|2022-05-31 11:10:00|69.06|68.26|68.86|68.06|69.11|68.31|68.79|67.99|341
1653995700000|2022-05-31 11:15:00|68.85|68.05|68.82|68.02|68.85|68.05|68.76|67.96|308
1653996000000|2022-05-31 11:20:00|68.81|68.01|68.9|68.1|68.92|68.12|68.81|68.01|229
1653996300000|2022-05-31 11:25:00|68.89|68.09|69.1|68.3|69.14|68.34|68.89|68.09|365
1653996600000|2022-05-31 11:30:00|69.11|68.31|69.09|68.29|69.15|68.35|69.02|68.22|267
1653996900000|2022-05-31 11:35:00|69.1|68.3|69.18|68.38|69.21|68.41|69.06|68.26|224
1653997200000|2022-05-31 11:40:00|69.19|68.39|69.14|68.34|69.24|68.44|69.07|68.27|243
1653997500000|2022-05-31 11:45:00|69.15|68.35|68.95|68.15|69.26|68.46|68.95|68.15|258
1653997800000|2022-05-31 11:50:00|68.96|68.16|69.02|68.22|69.05|68.25|68.96|68.16|226
1653998100000|2022-05-31 11:55:00|69.01|68.21|69.03|68.23|69.11|68.31|69|68.2|184
1653998400000|2022-05-31 12:00:00|69.04|68.24|69|68.2|69.11|68.31|68.95|68.15|301
1653998700000|2022-05-31 12:05:00|69.01|68.21|69.01|68.21|69.06|68.26|68.99|68.19|237
1653999000000|2022-05-31 12:10:00|69.02|68.22|69.1|68.3|69.12|68.32|69|68.2|229
1653999300000|2022-05-31 12:15:00|69.11|68.31|69.08|68.28|69.12|68.32|69.01|68.21|217
1653999600000|2022-05-31 12:20:00|69.07|68.27|68.63|67.83|69.07|68.27|68.59|67.79|286
1653999900000|2022-05-31 12:25:00|68.62|67.82|68.75|67.95|68.76|67.96|68.59|67.79|329
1654000200000|2022-05-31 12:30:00|68.74|67.94|68.61|67.81|68.75|67.95|68.59|67.79|231
1654000500000|2022-05-31 12:35:00|68.6|67.8|68.38|67.58|68.64|67.84|68.22|67.42|316
1654000800000|2022-05-31 12:40:00|68.39|67.59|68.33|67.53|68.41|67.61|68.23|67.43|273
1654001100000|2022-05-31 12:45:00|68.34|67.54|68.5|67.7|68.55|67.75|68.33|67.53|350
1654001400000|2022-05-31 12:50:00|68.52|67.72|68.24|67.44|68.57|67.77|68.23|67.43|375
1654001700000|2022-05-31 12:55:00|68.22|67.42|68.41|67.61|68.43|67.63|68.2|67.4|268
1654002000000|2022-05-31 13:00:00|68.39|67.59|68.43|67.63|68.56|67.76|68.37|67.57|462
1654002300000|2022-05-31 13:05:00|68.41|67.61|68.4|67.6|68.63|67.83|68.39|67.59|370
1654002600000|2022-05-31 13:10:00|68.41|67.61|68.49|67.69|68.51|67.71|68.32|67.52|261
1654002900000|2022-05-31 13:15:00|68.5|67.7|68.43|67.63|68.51|67.71|68.41|67.61|322
1654003200000|2022-05-31 13:20:00|68.44|67.64|68.44|67.64|68.54|67.74|68.4|67.6|368
1654003500000|2022-05-31 13:25:00|68.45|67.65|68.82|68.02|68.91|68.11|68.44|67.64|317
1654003800000|2022-05-31 13:30:00|68.83|68.03|67.79|66.99|68.85|68.05|67.77|66.97|605
1654004100000|2022-05-31 13:35:00|67.78|66.98|67.74|66.94|68.17|67.37|67.74|66.94|553
1654004400000|2022-05-31 13:40:00|67.73|66.93|67.34|66.54|67.73|66.93|67.08|66.28|639
1654004700000|2022-05-31 13:45:00|67.35|66.55|67.48|66.68|67.74|66.94|67.34|66.54|522
1654005000000|2022-05-31 13:50:00|67.49|66.69|67.82|67.02|67.87|67.07|67.44|66.64|534
1654005300000|2022-05-31 13:55:00|67.81|67.01|67.72|66.92|67.92|67.12|67.62|66.82|441
1654005600000|2022-05-31 14:00:00|67.71|66.91|67.27|66.47|67.72|66.92|67.23|66.43|525
1654005900000|2022-05-31 14:05:00|67.28|66.48|67.38|66.58|67.59|66.79|67.17|66.37|462
1654006200000|2022-05-31 14:10:00|67.37|66.57|67.82|67.02|67.82|67.02|67.35|66.55|415
1654006500000|2022-05-31 14:15:00|67.8|67|67.94|67.14|68.01|67.21|67.78|66.98|445
1654006800000|2022-05-31 14:20:00|67.95|67.15|67.91|67.11|68.14|67.34|67.9|67.1|356
1654007100000|2022-05-31 14:25:00|67.92|67.12|67.82|67.02|68.09|67.29|67.81|67.01|386
1654007400000|2022-05-31 14:30:00|67.81|67.01|67.99|67.19|68.18|67.38|67.79|66.99|428
1654007700000|2022-05-31 14:35:00|67.94|67.14|68.03|67.23|68.05|67.25|67.89|67.09|385
1654008000000|2022-05-31 14:40:00|68.02|67.22|68.41|67.61|68.41|67.61|68.02|67.22|457
1654008300000|2022-05-31 14:45:00|68.4|67.6|68.21|67.41|68.52|67.72|68.19|67.39|445
1654008600000|2022-05-31 14:50:00|68.2|67.4|68.2|67.4|68.25|67.45|68.11|67.31|367
1654008900000|2022-05-31 14:55:00|68.21|67.41|68.35|67.55|68.4|67.6|68.2|67.4|323
1654009200000|2022-05-31 15:00:00|68.34|67.54|68.3|67.5|68.42|67.62|68.22|67.42|354
1654009500000|2022-05-31 15:05:00|68.31|67.51|67.98|67.18|68.4|67.6|67.95|67.15|417
1654009800000|2022-05-31 15:10:00|67.99|67.19|68|67.2|68.11|67.31|67.98|67.18|351
1654010100000|2022-05-31 15:15:00|67.99|67.19|68.09|67.29|68.15|67.35|67.87|67.07|327
1654010400000|2022-05-31 15:20:00|68.1|67.3|67.91|67.11|68.13|67.33|67.9|67.1|340
1654010700000|2022-05-31 15:25:00|67.92|67.12|68.14|67.34|68.3|67.5|67.81|67.01|405
1654011000000|2022-05-31 15:30:00|68.13|67.33|68.01|67.21|68.2|67.4|67.98|67.18|342
1654011300000|2022-05-31 15:35:00|68.02|67.22|68.31|67.51|68.33|67.53|67.97|67.17|361
1654011600000|2022-05-31 15:40:00|68.32|67.52|68.44|67.64|68.53|67.73|68.31|67.51|358
1654011900000|2022-05-31 15:45:00|68.43|67.63|68.84|68.04|68.85|68.05|68.42|67.62|361
1654012200000|2022-05-31 15:50:00|68.83|68.03|69.39|68.59|69.42|68.62|68.81|68.01|511
1654012500000|2022-05-31 15:55:00|69.4|68.6|69.23|68.43|69.41|68.61|69.2|68.4|398
1654012800000|2022-05-31 16:00:00|69.22|68.42|69.39|68.59|69.54|68.74|69.21|68.41|441
1654013100000|2022-05-31 16:05:00|69.4|68.6|69.19|68.39|69.41|68.61|69.12|68.32|413
1654013400000|2022-05-31 16:10:00|69.2|68.4|68.57|67.77|69.22|68.42|68.56|67.76|453
1654013700000|2022-05-31 16:15:00|68.56|67.76|68.41|67.61|68.82|68.02|68.25|67.45|519
1654014000000|2022-05-31 16:20:00|68.4|67.6|68.59|67.79|68.61|67.81|68.4|67.6|381
1654014300000|2022-05-31 16:25:00|68.61|67.81|68.73|67.93|68.81|68.01|68.58|67.78|338
1654014600000|2022-05-31 16:30:00|68.72|67.92|68.83|68.03|68.83|68.03|68.47|67.67|437
1654014900000|2022-05-31 16:35:00|68.82|68.02|68.81|68.01|68.92|68.12|68.66|67.86|396
1654015200000|2022-05-31 16:40:00|68.82|68.02|69.06|68.26|69.23|68.43|68.73|67.93|437
1654015500000|2022-05-31 16:45:00|69.04|68.24|68.94|68.14|69.17|68.37|68.83|68.03|443
1654015800000|2022-05-31 16:50:00|68.93|68.13|68.91|68.11|68.97|68.17|68.84|68.04|344
1654016100000|2022-05-31 16:55:00|68.92|68.12|69.07|68.27|69.12|68.32|68.9|68.1|319
1654016400000|2022-05-31 17:00:00|69.06|68.26|68.9|68.1|69.14|68.34|68.82|68.02|351
1654016700000|2022-05-31 17:05:00|68.89|68.09|69.25|68.45|69.27|68.47|68.85|68.05|369
1654017000000|2022-05-31 17:10:00|69.24|68.44|68.95|68.15|69.27|68.47|68.93|68.13|355
1654017300000|2022-05-31 17:15:00|68.94|68.14|68.84|68.04|68.95|68.15|68.61|67.81|435
1654017600000|2022-05-31 17:20:00|68.83|68.03|68.7|67.9|68.85|68.05|68.6|67.8|443
1654017900000|2022-05-31 17:25:00|68.71|67.91|68.71|67.91|68.91|68.11|68.64|67.84|393
1654018200000|2022-05-31 17:30:00|68.7|67.9|68.84|68.04|68.89|68.09|68.66|67.86|362
1654018500000|2022-05-31 17:35:00|68.83|68.03|68.64|67.84|68.88|68.08|68.6|67.8|425
1654018800000|2022-05-31 17:40:00|68.63|67.83|68.66|67.86|68.67|67.87|68.53|67.73|320
1654019100000|2022-05-31 17:45:00|68.65|67.85|68.7|67.9|68.83|68.03|68.64|67.84|256
1654019400000|2022-05-31 17:50:00|68.71|67.91|68.82|68.02|68.94|68.14|68.67|67.87|346
1654019700000|2022-05-31 17:55:00|68.81|68.01|69.1|68.3|69.14|68.34|68.81|68.01|398
1654020000000|2022-05-31 18:00:00|69.11|68.31|69.03|68.23|69.15|68.35|69.01|68.21|270
1654020300000|2022-05-31 18:05:00|69.02|68.22|69.05|68.25|69.11|68.31|68.88|68.08|414
1654020600000|2022-05-31 18:10:00|69.04|68.24|68.97|68.17|69.06|68.26|68.91|68.11|412
1654020900000|2022-05-31 18:15:00|68.95|68.15|69.01|68.21|69.02|68.22|68.92|68.12|346
1654021200000|2022-05-31 18:20:00|69|68.2|68.83|68.03|69.02|68.22|68.71|67.91|450
1654021500000|2022-05-31 18:25:00|68.82|68.02|68.86|68.06|68.91|68.11|68.69|67.89|408
1654021800000|2022-05-31 18:30:00|68.87|68.07|68.71|67.91|68.9|68.1|68.66|67.86|357
1654022100000|2022-05-31 18:35:00|68.72|67.92|68.64|67.84|68.74|67.94|68.59|67.79|273
1654022400000|2022-05-31 18:40:00|68.65|67.85|68.24|67.44|68.65|67.85|68.12|67.32|367
1654022700000|2022-05-31 18:45:00|68.23|67.43|68.14|67.34|68.29|67.49|68.02|67.22|336
1654023000000|2022-05-31 18:50:00|68.15|67.35|67.89|67.09|68.15|67.35|67.81|67.01|328
1654023300000|2022-05-31 18:55:00|67.9|67.1|67.89|67.09|67.94|67.14|67.65|66.85|428
1654023600000|2022-05-31 19:00:00|67.9|67.1|68.09|67.29|68.1|67.3|67.73|66.93|456
1654023900000|2022-05-31 19:05:00|68.1|67.3|67.98|67.18|68.1|67.3|67.89|67.09|336
1654024200000|2022-05-31 19:10:00|67.99|67.19|68.07|67.27|68.07|67.27|67.8|67|319
1654024500000|2022-05-31 19:15:00|68.08|67.28|68.12|67.32|68.32|67.52|68.06|67.26|392
1654024800000|2022-05-31 19:20:00|68.13|67.33|68.09|67.29|68.23|67.43|68.08|67.28|320
1654025100000|2022-05-31 19:25:00|68.08|67.28|68.17|67.37|68.21|67.41|68.05|67.25|309
1654025400000|2022-05-31 19:30:00|68.15|67.35|68.39|67.59|68.41|67.61|68.15|67.35|289
1654025700000|2022-05-31 19:35:00|68.4|67.6|68.2|67.4|68.41|67.61|68.19|67.39|297
1654026000000|2022-05-31 19:40:00|68.19|67.39|68.09|67.29|68.3|67.5|68.09|67.29|319
1654026300000|2022-05-31 19:45:00|68.08|67.28|68.29|67.49|68.35|67.55|68.08|67.28|308
1654026600000|2022-05-31 19:50:00|68.28|67.48|68.13|67.33|68.41|67.61|68.12|67.32|376
1654026900000|2022-05-31 19:55:00|68.12|67.32|68.22|67.42|68.37|67.57|67.96|67.16|376
1654027200000|2022-05-31 20:00:00|68.21|67.41|68.53|67.73|68.64|67.84|68.21|67.41|300
1654027500000|2022-05-31 20:05:00|68.54|67.74|68.35|67.55|68.54|67.74|68.34|67.54|216
1654027800000|2022-05-31 20:10:00|68.36|67.56|68.64|67.84|68.72|67.92|68.34|67.54|326
1654028100000|2022-05-31 20:15:00|68.65|67.85|68.44|67.64|68.69|67.89|68.43|67.63|283
1654028400000|2022-05-31 20:20:00|68.43|67.63|68.51|67.71|68.51|67.71|68.41|67.61|181
1654028700000|2022-05-31 20:25:00|68.5|67.7|68.53|67.73|68.54|67.74|68.43|67.63|246
1654029000000|2022-05-31 20:30:00|68.52|67.72|68.52|67.72|68.54|67.74|68.48|67.68|183
1654029300000|2022-05-31 20:35:00|68.53|67.73|68.63|67.83|68.71|67.91|68.49|67.69|243
1654029600000|2022-05-31 20:40:00|68.64|67.84|68.65|67.85|68.73|67.93|68.62|67.82|274
1654029900000|2022-05-31 20:45:00|68.64|67.84|68.57|67.77|68.67|67.87|68.48|67.68|185
1654030200000|2022-05-31 20:50:00|68.58|67.78|68.75|67.95|68.81|68.01|68.58|67.78|259
1654030500000|2022-05-31 20:55:00|68.74|67.94|68.83|68.03|68.83|68.03|68.64|67.84|179
1654030800000|2022-05-31 21:00:00|68.85|68.05|68.71|67.91|68.89|68.09|68.71|67.91|135
1654031100000|2022-05-31 21:05:00|68.72|67.92|68.65|67.85|68.73|67.93|68.63|67.83|128
1654031400000|2022-05-31 21:10:00|68.66|67.86|68.69|67.89|68.71|67.91|68.61|67.81|194
1654031700000|2022-05-31 21:15:00|68.68|67.88|68.73|67.93|68.83|68.03|68.68|67.88|228
1654032000000|2022-05-31 21:20:00|68.72|67.92|68.74|67.94|68.75|67.95|68.7|67.9|141
1654032300000|2022-05-31 21:25:00|68.75|67.95|68.73|67.93|68.77|67.97|68.71|67.91|139
1654032600000|2022-05-31 21:30:00|68.72|67.92|68.74|67.94|68.75|67.95|68.7|67.9|128
1654032900000|2022-05-31 21:35:00|68.75|67.95|68.71|67.91|68.76|67.96|68.69|67.89|192
1654033200000|2022-05-31 21:40:00|68.7|67.9|68.66|67.86|68.73|67.93|68.62|67.82|223
1654033500000|2022-05-31 21:45:00|68.65|67.85|68.73|67.93|68.74|67.94|68.65|67.85|170
1654033800000|2022-05-31 21:50:00|68.72|67.92|68.55|67.75|68.81|68.01|68.5|67.7|238
1654034100000|2022-05-31 21:55:00|68.54|67.74|68.66|67.86|68.66|67.86|68.52|67.72|234
1654034400000|2022-05-31 22:00:00|68.65|67.85|68.66|67.86|68.68|67.88|68.6|67.8|281
1654034700000|2022-05-31 22:05:00|68.67|67.87|68.75|67.95|68.78|67.98|68.66|67.86|200
1654035000000|2022-05-31 22:10:00|68.76|67.96|68.62|67.82|68.78|67.98|68.62|67.82|200
1654035300000|2022-05-31 22:15:00|68.63|67.83|68.75|67.95|68.78|67.98|68.63|67.83|173
1654035600000|2022-05-31 22:20:00|68.76|67.96|68.92|68.12|68.93|68.13|68.75|67.95|203
1654035900000|2022-05-31 22:25:00|68.93|68.13|68.94|68.14|69.07|68.27|68.91|68.11|277
1654036200000|2022-05-31 22:30:00|68.93|68.13|69.11|68.31|69.15|68.35|68.93|68.13|248
1654036500000|2022-05-31 22:35:00|69.09|68.29|69.24|68.44|69.25|68.45|69|68.2|350
1654036800000|2022-05-31 22:40:00|69.23|68.43|69.31|68.51|69.37|68.57|69.2|68.4|331
1654037100000|2022-05-31 22:45:00|69.32|68.52|69.31|68.51|69.36|68.56|69.28|68.48|213
1654037400000|2022-05-31 22:50:00|69.32|68.52|69.41|68.61|69.47|68.67|69.29|68.49|261
1654037700000|2022-05-31 22:55:00|69.42|68.62|69.42|68.62|69.63|68.83|69.39|68.59|446
1654038000000|2022-05-31 23:00:00|69.43|68.63|69.4|68.6|69.51|68.71|69.3|68.5|306
1654038300000|2022-05-31 23:05:00|69.39|68.59|69.29|68.49|69.4|68.6|69.27|68.47|284
1654038600000|2022-05-31 23:10:00|69.28|68.48|69.31|68.51|69.33|68.53|69.28|68.48|161
1654038900000|2022-05-31 23:15:00|69.32|68.52|69.16|68.36|69.34|68.54|69.14|68.34|263
1654039200000|2022-05-31 23:20:00|69.17|68.37|69.23|68.43|69.27|68.47|69.13|68.33|237
1654039500000|2022-05-31 23:25:00|69.24|68.44|69.23|68.43|69.27|68.47|69.21|68.41|253
1654039800000|2022-05-31 23:30:00|69.22|68.42|69.32|68.52|69.34|68.54|69.22|68.42|282
1654040100000|2022-05-31 23:35:00|69.31|68.51|69.1|68.3|69.35|68.55|69.02|68.22|271
1654040400000|2022-05-31 23:40:00|69.11|68.31|69.02|68.22|69.14|68.34|69.01|68.21|184
1654040700000|2022-05-31 23:45:00|69.01|68.21|69.1|68.3|69.16|68.36|69.01|68.21|243
1654041000000|2022-05-31 23:50:00|69.11|68.31|68.81|68.01|69.23|68.43|68.8|68|244
1654041300000|2022-05-31 23:55:00|68.8|68|68.75|67.95|68.85|68.05|68.49|67.69|305
1654041600000|2022-06-01 00:00:00|68.76|67.96|69.02|68.22|69.11|68.31|68.72|67.92|347
1654041900000|2022-06-01 00:05:00|69.03|68.23|69.14|68.34|69.35|68.55|69.02|68.22|342
1654042200000|2022-06-01 00:10:00|69.11|68.31|68.82|68.02|69.11|68.31|68.51|67.71|384
1654042500000|2022-06-01 00:15:00|68.83|68.03|69.12|68.32|69.19|68.39|68.82|68.02|339
1654042800000|2022-06-01 00:20:00|69.11|68.31|68.52|67.72|69.13|68.33|68.32|67.52|379
1654043100000|2022-06-01 00:25:00|68.53|67.73|68.84|68.04|68.92|68.12|68.5|67.7|387
1654043400000|2022-06-01 00:30:00|68.85|68.05|69.22|68.42|69.26|68.46|68.72|67.92|373
1654043700000|2022-06-01 00:35:00|69.21|68.41|69.29|68.49|69.46|68.66|69.19|68.39|316
1654044000000|2022-06-01 00:40:00|69.3|68.5|70.09|69.29|70.31|69.51|69.29|68.49|453
1654044300000|2022-06-01 00:45:00|70.05|69.25|70.54|69.74|70.95|70.15|69.98|69.18|618
1654044600000|2022-06-01 00:50:00|70.52|69.72|70.29|69.49|70.53|69.73|70.09|69.29|482
1654044900000|2022-06-01 00:55:00|70.3|69.5|70.11|69.31|70.61|69.81|70.11|69.31|506
1654045200000|2022-06-01 01:00:00|70.12|69.32|70.02|69.22|70.14|69.34|69.88|69.08|353
1654045500000|2022-06-01 01:05:00|70.01|69.21|70.29|69.49|70.31|69.51|70.01|69.21|375
1654045800000|2022-06-01 01:10:00|70.3|69.5|70.27|69.47|70.43|69.63|70.19|69.39|372
1654046100000|2022-06-01 01:15:00|70.26|69.46|70.14|69.34|70.32|69.52|70.08|69.28|335
1654046400000|2022-06-01 01:20:00|70.15|69.35|69.83|69.03|70.16|69.36|69.7|68.9|384
1654046700000|2022-06-01 01:25:00|69.84|69.04|70.29|69.49|70.3|69.5|69.84|69.04|302
1654047000000|2022-06-01 01:30:00|70.3|69.5|70.2|69.4|70.32|69.52|70.18|69.38|327
1654047300000|2022-06-01 01:35:00|70.19|69.39|70|69.2|70.19|69.39|69.89|69.09|389
1654047600000|2022-06-01 01:40:00|69.99|69.19|69.88|69.08|70.01|69.21|69.8|69|293
1654047900000|2022-06-01 01:45:00|69.89|69.09|69.9|69.1|69.93|69.13|69.8|69|280
1654048200000|2022-06-01 01:50:00|69.91|69.11|70.01|69.21|70.1|69.3|69.9|69.1|234
1654048500000|2022-06-01 01:55:00|70.02|69.22|70.03|69.23|70.06|69.26|69.99|69.19|218
1654048800000|2022-06-01 02:00:00|70.02|69.22|69.88|69.08|70.02|69.22|69.82|69.02|264
1654049100000|2022-06-01 02:05:00|69.87|69.07|69.7|68.9|69.91|69.11|69.68|68.88|239
1654049400000|2022-06-01 02:10:00|69.71|68.91|69.71|68.91|69.75|68.95|69.68|68.88|208
1654049700000|2022-06-01 02:15:00|69.72|68.92|69.25|68.45|69.72|68.92|69.23|68.43|345
1654050000000|2022-06-01 02:20:00|69.24|68.44|69.21|68.41|69.26|68.46|69.09|68.29|274
1654050300000|2022-06-01 02:25:00|69.22|68.42|69.31|68.51|69.32|68.52|69.14|68.34|257
1654050600000|2022-06-01 02:30:00|69.3|68.5|69.41|68.61|69.42|68.62|69.24|68.44|254
1654050900000|2022-06-01 02:35:00|69.39|68.59|69.24|68.44|69.39|68.59|69.22|68.42|194
1654051200000|2022-06-01 02:40:00|69.25|68.45|69.3|68.5|69.35|68.55|69.14|68.34|228
1654051500000|2022-06-01 02:45:00|69.29|68.49|69.03|68.23|69.3|68.5|69.03|68.23|271
1654051800000|2022-06-01 02:50:00|69.04|68.24|68.99|68.19|69.05|68.25|68.78|67.98|247
1654052100000|2022-06-01 02:55:00|68.98|68.18|69.33|68.53|69.35|68.55|68.98|68.18|301
1654052400000|2022-06-01 03:00:00|69.32|68.52|69.11|68.31|69.35|68.55|69.09|68.29|258
1654052700000|2022-06-01 03:05:00|69.12|68.32|69.04|68.24|69.24|68.44|69.02|68.22|274
1654053000000|2022-06-01 03:10:00|69.07|68.27|69.1|68.3|69.23|68.43|69.01|68.21|255
1654053300000|2022-06-01 03:15:00|69.11|68.31|68.89|68.09|69.12|68.32|68.7|67.9|307
1654053600000|2022-06-01 03:20:00|68.9|68.1|69.09|68.29|69.14|68.34|68.89|68.09|234
1654053900000|2022-06-01 03:25:00|69.1|68.3|69|68.2|69.16|68.36|68.98|68.18|230
1654054200000|2022-06-01 03:30:00|68.99|68.19|68.94|68.14|69|68.2|68.8|68|370
1654054500000|2022-06-01 03:35:00|68.93|68.13|68.97|68.17|69|68.2|68.83|68.03|184
1654054800000|2022-06-01 03:40:00|68.98|68.18|68.99|68.19|69.1|68.3|68.98|68.18|245
1654055100000|2022-06-01 03:45:00|68.98|68.18|69.35|68.55|69.35|68.55|68.98|68.18|264
1654055400000|2022-06-01 03:50:00|69.34|68.54|69.4|68.6|69.42|68.62|69.21|68.41|245
1654055700000|2022-06-01 03:55:00|69.41|68.61|69.22|68.42|69.42|68.62|69.18|68.38|314
1654056000000|2022-06-01 04:00:00|69.21|68.41|69.3|68.5|69.44|68.64|69.2|68.4|284
1654056300000|2022-06-01 04:05:00|69.31|68.51|68.79|67.99|69.31|68.51|68.78|67.98|384
1654056600000|2022-06-01 04:10:00|68.78|67.98|68.87|68.07|68.88|68.08|68.56|67.76|462
1654056900000|2022-06-01 04:15:00|68.88|68.08|68.94|68.14|69.02|68.22|68.87|68.07|273
1654057200000|2022-06-01 04:20:00|68.92|68.12|68.89|68.09|69.01|68.21|68.89|68.09|223
1654057500000|2022-06-01 04:25:00|68.9|68.1|68.87|68.07|68.9|68.1|68.77|67.97|210
1654057800000|2022-06-01 04:30:00|68.86|68.06|69.01|68.21|69.09|68.29|68.8|68|221
1654058100000|2022-06-01 04:35:00|69.02|68.22|68.99|68.19|69.02|68.22|68.83|68.03|231
1654058400000|2022-06-01 04:40:00|68.98|68.18|69.01|68.21|69.05|68.25|68.92|68.12|179
1654058700000|2022-06-01 04:45:00|69|68.2|69.18|68.38|69.3|68.5|69|68.2|229
1654059000000|2022-06-01 04:50:00|69.19|68.39|69.08|68.28|69.23|68.43|69.06|68.26|205
1654059300000|2022-06-01 04:55:00|69.09|68.29|69.14|68.34|69.15|68.35|69|68.2|253
1654059600000|2022-06-01 05:00:00|69.15|68.35|69.21|68.41|69.29|68.49|69.12|68.32|288
1654059900000|2022-06-01 05:05:00|69.22|68.42|69.3|68.5|69.38|68.58|69.21|68.41|263
1654060200000|2022-06-01 05:10:00|69.29|68.49|69.38|68.58|69.44|68.64|69.29|68.49|304
1654060500000|2022-06-01 05:15:00|69.39|68.59|69.26|68.46|69.39|68.59|69.25|68.45|263
1654060800000|2022-06-01 05:20:00|69.25|68.45|68.99|68.19|69.25|68.45|68.96|68.16|256
1654061100000|2022-06-01 05:25:00|68.98|68.18|69.03|68.23|69.04|68.24|68.88|68.08|252
1654061400000|2022-06-01 05:30:00|69.02|68.22|68.7|67.9|69.03|68.23|68.65|67.85|337
1654061700000|2022-06-01 05:35:00|68.69|67.89|68.1|67.3|68.74|67.94|68.08|67.28|333
1654062000000|2022-06-01 05:40:00|68.09|67.29|68.41|67.61|68.51|67.71|68.09|67.29|310
1654062300000|2022-06-01 05:45:00|68.4|67.6|68.49|67.69|68.55|67.75|68.4|67.6|331
1654062600000|2022-06-01 05:50:00|68.48|67.68|68.51|67.71|68.56|67.76|68.41|67.61|226
1654062900000|2022-06-01 05:55:00|68.52|67.72|68.65|67.85|68.66|67.86|68.49|67.69|269
1654063200000|2022-06-01 06:00:00|68.64|67.84|68.85|68.05|68.86|68.06|68.57|67.77|279
1654063500000|2022-06-01 06:05:00|68.84|68.04|68.86|68.06|68.91|68.11|68.84|68.04|244
1654063800000|2022-06-01 06:10:00|68.85|68.05|68.94|68.14|68.96|68.16|68.81|68.01|241
1654064100000|2022-06-01 06:15:00|68.93|68.13|68.87|68.07|68.95|68.15|68.79|67.99|278
1654064400000|2022-06-01 06:20:00|68.86|68.06|69.02|68.22|69.04|68.24|68.84|68.04|318
1654064700000|2022-06-01 06:25:00|69.01|68.21|68.95|68.15|69.07|68.27|68.91|68.11|282
1654065000000|2022-06-01 06:30:00|68.96|68.16|68.89|68.09|69.02|68.22|68.84|68.04|284
1654065300000|2022-06-01 06:35:00|68.9|68.1|68.89|68.09|68.94|68.14|68.76|67.96|255
1654065600000|2022-06-01 06:40:00|68.9|68.1|68.84|68.04|68.94|68.14|68.82|68.02|208
1654065900000|2022-06-01 06:45:00|68.85|68.05|68.92|68.12|68.93|68.13|68.72|67.92|267
1654066200000|2022-06-01 06:50:00|68.91|68.11|68.91|68.11|68.93|68.13|68.82|68.02|195
1654066500000|2022-06-01 06:55:00|68.93|68.13|68.84|68.04|68.93|68.13|68.81|68.01|183
1654066800000|2022-06-01 07:00:00|68.83|68.03|68.93|68.13|69.03|68.23|68.61|67.81|404
1654067100000|2022-06-01 07:05:00|68.92|68.12|68.64|67.84|68.95|68.15|68.58|67.78|350
1654067400000|2022-06-01 07:10:00|68.63|67.83|68.81|68.01|68.83|68.03|68.61|67.81|318
1654067700000|2022-06-01 07:15:00|68.8|68|68.61|67.81|68.85|68.05|68.59|67.79|292
1654068000000|2022-06-01 07:20:00|68.6|67.8|68.55|67.75|68.65|67.85|68.53|67.73|258
1654068300000|2022-06-01 07:25:00|68.56|67.76|68.99|68.19|69.02|68.22|68.53|67.73|347
1654068600000|2022-06-01 07:30:00|69|68.2|68.8|68|69.01|68.21|68.78|67.98|284
1654068900000|2022-06-01 07:35:00|68.81|68.01|68.79|67.99|68.92|68.12|68.77|67.97|247
1654069200000|2022-06-01 07:40:00|68.78|67.98|68.23|67.43|68.8|68|68.2|67.4|291
1654069500000|2022-06-01 07:45:00|68.24|67.44|68.24|67.44|68.25|67.45|68.02|67.22|273
1654069800000|2022-06-01 07:50:00|68.25|67.45|68.19|67.39|68.32|67.52|68.13|67.33|244
1654070100000|2022-06-01 07:55:00|68.2|67.4|68.1|67.3|68.29|67.49|68.04|67.24|255
1654070400000|2022-06-01 08:00:00|68.11|67.31|68.14|67.34|68.15|67.35|68.05|67.25|217
1654070700000|2022-06-01 08:05:00|68.13|67.33|68.04|67.24|68.16|67.36|67.9|67.1|269
1654071000000|2022-06-01 08:10:00|68.03|67.23|68.04|67.24|68.09|67.29|68.01|67.21|205
1654071300000|2022-06-01 08:15:00|68.03|67.23|68.34|67.54|68.35|67.55|68.02|67.22|237
1654071600000|2022-06-01 08:20:00|68.33|67.53|68.31|67.51|68.35|67.55|68.21|67.41|299
1654071900000|2022-06-01 08:25:00|68.3|67.5|68.35|67.55|68.37|67.57|68.29|67.49|151
1654072200000|2022-06-01 08:30:00|68.34|67.54|68.42|67.62|68.45|67.65|68.33|67.53|232
1654072500000|2022-06-01 08:35:00|68.44|67.64|68.44|67.64|68.52|67.72|68.39|67.59|236
1654072800000|2022-06-01 08:40:00|68.41|67.61|68.35|67.55|68.54|67.74|68.29|67.49|293
1654073100000|2022-06-01 08:45:00|68.34|67.54|68.41|67.61|68.44|67.64|68.32|67.52|180
1654073400000|2022-06-01 08:50:00|68.4|67.6|68.51|67.71|68.52|67.72|68.39|67.59|282
1654073700000|2022-06-01 08:55:00|68.5|67.7|68.43|67.63|68.54|67.74|68.42|67.62|214
1654074000000|2022-06-01 09:00:00|68.42|67.62|68.43|67.63|68.46|67.66|68.41|67.61|214
1654074300000|2022-06-01 09:05:00|68.42|67.62|68.49|67.69|68.55|67.75|68.41|67.61|312
1654074600000|2022-06-01 09:10:00|68.5|67.7|68.32|67.52|68.51|67.71|68.27|67.47|285
1654074900000|2022-06-01 09:15:00|68.33|67.53|68.48|67.68|68.53|67.73|68.29|67.49|270
1654075200000|2022-06-01 09:20:00|68.49|67.69|68.58|67.78|68.63|67.83|68.47|67.67|199
1654075500000|2022-06-01 09:25:00|68.57|67.77|68.54|67.74|68.6|67.8|68.49|67.69|222
1654075800000|2022-06-01 09:30:00|68.55|67.75|68.55|67.75|68.57|67.77|68.51|67.71|264
1654076100000|2022-06-01 09:35:00|68.56|67.76|68.54|67.74|68.56|67.76|68.49|67.69|160
1654076400000|2022-06-01 09:40:00|68.53|67.73|68.54|67.74|68.56|67.76|68.5|67.7|182
1654076700000|2022-06-01 09:45:00|68.53|67.73|68.54|67.74|68.55|67.75|68.51|67.71|206
1654077000000|2022-06-01 09:50:00|68.53|67.73|68.66|67.86|68.66|67.86|68.52|67.72|186
1654077300000|2022-06-01 09:55:00|68.65|67.85|68.74|67.94|68.86|68.06|68.62|67.82|247
1654077600000|2022-06-01 10:00:00|68.73|67.93|68.42|67.62|68.75|67.95|68.35|67.55|263
1654077900000|2022-06-01 10:05:00|68.43|67.63|68.48|67.68|68.48|67.68|68.31|67.51|241
1654078200000|2022-06-01 10:10:00|68.49|67.69|68.57|67.77|68.6|67.8|68.49|67.69|246
1654078500000|2022-06-01 10:15:00|68.58|67.78|68.53|67.73|68.58|67.78|68.46|67.66|214
1654078800000|2022-06-01 10:20:00|68.52|67.72|68.48|67.68|68.54|67.74|68.47|67.67|228
1654079100000|2022-06-01 10:25:00|68.49|67.69|68.49|67.69|68.5|67.7|68.46|67.66|151
1654079400000|2022-06-01 10:30:00|68.48|67.68|68.51|67.71|68.61|67.81|68.48|67.68|162
1654079700000|2022-06-01 10:35:00|68.52|67.72|68.31|67.51|68.54|67.74|68.3|67.5|138
1654080000000|2022-06-01 10:40:00|68.33|67.53|68.49|67.69|68.53|67.73|68.28|67.48|265
1654080300000|2022-06-01 10:45:00|68.5|67.7|68.49|67.69|68.54|67.74|68.43|67.63|237
1654080600000|2022-06-01 10:50:00|68.48|67.68|68.38|67.58|68.5|67.7|68.37|67.57|180
1654080900000|2022-06-01 10:55:00|68.37|67.57|68.41|67.61|68.46|67.66|68.32|67.52|198
1654081200000|2022-06-01 11:00:00|68.42|67.62|68.4|67.6|68.44|67.64|68.37|67.57|238
1654081500000|2022-06-01 11:05:00|68.41|67.61|68.49|67.69|68.62|67.82|68.4|67.6|178
1654081800000|2022-06-01 11:10:00|68.48|67.68|68.69|67.89|68.7|67.9|68.48|67.68|243
1654082100000|2022-06-01 11:15:00|68.67|67.87|68.12|67.32|68.75|67.95|68.09|67.29|327
1654082400000|2022-06-01 11:20:00|68.11|67.31|68.2|67.4|68.23|67.43|67.87|67.07|414
1654082700000|2022-06-01 11:25:00|68.21|67.41|68.12|67.32|68.26|67.46|68.08|67.28|275
1654083000000|2022-06-01 11:30:00|68.13|67.33|68.4|67.6|68.45|67.65|68.06|67.26|334
1654083300000|2022-06-01 11:35:00|68.41|67.61|68.19|67.39|68.5|67.7|68.19|67.39|340
1654083600000|2022-06-01 11:40:00|68.2|67.4|68.12|67.32|68.21|67.41|67.99|67.19|366
1654083900000|2022-06-01 11:45:00|68.11|67.31|68.38|67.58|68.43|67.63|68.07|67.27|346
1654084200000|2022-06-01 11:50:00|68.39|67.59|68.4|67.6|68.47|67.67|68.28|67.48|365
1654084500000|2022-06-01 11:55:00|68.41|67.61|68.42|67.62|68.51|67.71|68.37|67.57|389
1654084800000|2022-06-01 12:00:00|68.43|67.63|68.62|67.82|68.69|67.89|68.42|67.62|322
1654085100000|2022-06-01 12:05:00|68.63|67.83|68.37|67.57|68.64|67.84|68.36|67.56|335
1654085400000|2022-06-01 12:10:00|68.38|67.58|68.47|67.67|68.51|67.71|68.36|67.56|246
1654085700000|2022-06-01 12:15:00|68.46|67.66|68.33|67.53|68.53|67.73|68.27|67.47|250
1654086000000|2022-06-01 12:20:00|68.32|67.52|68.52|67.72|68.58|67.78|68.2|67.4|290
1654086300000|2022-06-01 12:25:00|68.51|67.71|68.56|67.76|68.61|67.81|68.49|67.69|266
1654086600000|2022-06-01 12:30:00|68.57|67.77|68.44|67.64|68.64|67.84|68.26|67.46|313
1654086900000|2022-06-01 12:35:00|68.42|67.62|68.71|67.91|68.78|67.98|68.38|67.58|319
1654087200000|2022-06-01 12:40:00|68.72|67.92|68.77|67.97|68.83|68.03|68.59|67.79|397
1654087500000|2022-06-01 12:45:00|68.76|67.96|68.8|68|68.97|68.17|68.76|67.96|397
1654087800000|2022-06-01 12:50:00|68.79|67.99|69.2|68.4|69.25|68.45|68.7|67.9|438
1654088100000|2022-06-01 12:55:00|69.21|68.41|68.98|68.18|69.24|68.44|68.98|68.18|297
1654088400000|2022-06-01 13:00:00|68.99|68.19|69.02|68.22|69.05|68.25|68.87|68.07|392
1654088700000|2022-06-01 13:05:00|69.01|68.21|69.19|68.39|69.24|68.44|68.9|68.1|389
1654089000000|2022-06-01 13:10:00|69.18|68.38|69.37|68.57|69.48|68.68|69.16|68.36|338
1654089300000|2022-06-01 13:15:00|69.38|68.58|69.41|68.61|69.5|68.7|69.21|68.41|427
1654089600000|2022-06-01 13:20:00|69.42|68.62|69.4|68.6|69.44|68.64|69.32|68.52|358
1654089900000|2022-06-01 13:25:00|69.39|68.59|69.05|68.25|69.54|68.74|68.96|68.16|505
1654090200000|2022-06-01 13:30:00|69.06|68.26|68.92|68.12|69.28|68.48|68.76|67.96|551
1654090500000|2022-06-01 13:35:00|68.93|68.13|68.71|67.91|69.22|68.42|68.71|67.91|459
1654090800000|2022-06-01 13:40:00|68.7|67.9|68.8|68|68.92|68.12|68.66|67.86|557
1654091100000|2022-06-01 13:45:00|68.79|67.99|68.52|67.72|68.85|68.05|68.45|67.65|605
1654091400000|2022-06-01 13:50:00|68.51|67.71|68.62|67.82|68.69|67.89|68.43|67.63|477
1654091700000|2022-06-01 13:55:00|68.63|67.83|68.73|67.93|68.76|67.96|68.55|67.75|390
1654092000000|2022-06-01 14:00:00|68.72|67.92|68.89|68.09|68.94|68.14|68.55|67.75|539
1654092300000|2022-06-01 14:05:00|68.9|68.1|68.59|67.79|68.9|68.1|68.51|67.71|493
1654092600000|2022-06-01 14:10:00|68.62|67.82|68.42|67.62|68.73|67.93|68.4|67.6|361
1654092900000|2022-06-01 14:15:00|68.43|67.63|68|67.2|68.45|67.65|67.96|67.16|492
1654093200000|2022-06-01 14:20:00|67.99|67.19|68.04|67.24|68.22|67.42|67.92|67.12|411
1654093500000|2022-06-01 14:25:00|68.05|67.25|67.88|67.08|68.17|67.37|67.79|66.99|474
1654093800000|2022-06-01 14:30:00|67.84|67.04|67.41|66.61|68.04|67.24|67.34|66.54|565
1654094100000|2022-06-01 14:35:00|67.4|66.6|67.34|66.54|67.41|66.61|66.63|65.83|579
1654094400000|2022-06-01 14:40:00|67.33|66.53|67.41|66.61|67.47|66.67|67.11|66.31|490
1654094700000|2022-06-01 14:45:00|67.42|66.62|67.1|66.3|67.42|66.62|67.09|66.29|420
1654095000000|2022-06-01 14:50:00|67.11|66.31|67.57|66.77|67.6|66.8|66.94|66.14|461
1654095300000|2022-06-01 14:55:00|67.58|66.78|67.3|66.5|67.64|66.84|67.27|66.47|438
1654095600000|2022-06-01 15:00:00|67.29|66.49|67.19|66.39|67.31|66.51|67.06|66.26|492
1654095900000|2022-06-01 15:05:00|67.2|66.4|66.9|66.1|67.29|66.49|66.87|66.07|500
1654096200000|2022-06-01 15:10:00|66.91|66.11|67.2|66.4|67.25|66.45|66.87|66.07|580
1654096500000|2022-06-01 15:15:00|67.21|66.41|66.88|66.08|67.22|66.42|66.76|65.96|582
1654096800000|2022-06-01 15:20:00|66.86|66.06|66.79|65.99|66.91|66.11|66.48|65.68|623
1654097100000|2022-06-01 15:25:00|66.8|66|66.88|66.08|66.9|66.1|66.45|65.65|589
1654097400000|2022-06-01 15:30:00|66.87|66.07|66.69|65.89|67.06|66.26|66.53|65.73|594
1654097700000|2022-06-01 15:35:00|66.7|65.9|66.59|65.79|66.71|65.91|66.37|65.57|556
1654098000000|2022-06-01 15:40:00|66.61|65.81|66.49|65.69|66.61|65.81|66.37|65.57|458
1654098300000|2022-06-01 15:45:00|66.5|65.7|66.4|65.6|66.62|65.82|66.37|65.57|419
1654098600000|2022-06-01 15:50:00|66.38|65.58|66.32|65.52|66.41|65.61|66.18|65.38|464
1654098900000|2022-06-01 15:55:00|66.33|65.53|66.1|65.3|66.34|65.54|66.08|65.28|405
1654099200000|2022-06-01 16:00:00|66.09|65.29|65.87|65.07|66.32|65.52|65.7|64.9|621
1654099500000|2022-06-01 16:05:00|65.88|65.08|65.72|64.92|66|65.2|65.51|64.71|554
1654099800000|2022-06-01 16:10:00|65.73|64.93|65.82|65.02|65.91|65.11|65.48|64.68|501
1654100100000|2022-06-01 16:15:00|65.81|65.01|65.58|64.78|65.92|65.12|65.5|64.7|549
1654100400000|2022-06-01 16:20:00|65.57|64.77|65.43|64.63|65.6|64.8|65.19|64.39|521
1654100700000|2022-06-01 16:25:00|65.47|64.67|65.15|64.35|65.52|64.72|65.15|64.35|575
1654101000000|2022-06-01 16:30:00|65.16|64.36|65.16|64.36|65.44|64.64|65.06|64.26|463
1654101300000|2022-06-01 16:35:00|65.18|64.38|65.5|64.7|65.5|64.7|65.16|64.36|469
1654101600000|2022-06-01 16:40:00|65.49|64.69|65.25|64.45|65.54|64.74|65.21|64.41|401
1654101900000|2022-06-01 16:45:00|65.26|64.46|65.13|64.33|65.31|64.51|65.1|64.3|304
1654102200000|2022-06-01 16:50:00|65.14|64.34|65.25|64.45|65.26|64.46|65.08|64.28|273
1654102500000|2022-06-01 16:55:00|65.24|64.44|65.2|64.4|65.26|64.46|65.18|64.38|249
1654102800000|2022-06-01 17:00:00|65.19|64.39|64.85|64.05|65.22|64.42|64.85|64.05|364
1654103100000|2022-06-01 17:05:00|64.84|64.04|65.01|64.21|65.1|64.3|64.81|64.01|409
1654103400000|2022-06-01 17:10:00|65|64.2|65.02|64.22|65.21|64.41|64.99|64.19|445
1654103700000|2022-06-01 17:15:00|65.01|64.21|64.9|64.1|65.12|64.32|64.86|64.06|413
1654104000000|2022-06-01 17:20:00|64.92|64.12|64.51|63.71|64.92|64.12|64.39|63.59|576
1654104300000|2022-06-01 17:25:00|64.52|63.72|64.63|63.83|64.78|63.98|64.47|63.67|459
1654104600000|2022-06-01 17:30:00|64.64|63.84|64.63|63.83|64.69|63.89|64.43|63.63|487
1654104900000|2022-06-01 17:35:00|64.62|63.82|64.85|64.05|64.91|64.11|64.42|63.62|454
1654105200000|2022-06-01 17:40:00|64.84|64.04|64.78|63.98|64.9|64.1|64.68|63.88|402
1654105500000|2022-06-01 17:45:00|64.79|63.99|64.89|64.09|64.91|64.11|64.61|63.81|392
1654105800000|2022-06-01 17:50:00|64.88|64.08|64.69|63.89|64.91|64.11|64.64|63.84|380
1654106100000|2022-06-01 17:55:00|64.67|63.87|64.79|63.99|64.84|64.04|64.67|63.87|364
1654106400000|2022-06-01 18:00:00|64.78|63.98|64.82|64.02|64.89|64.09|64.69|63.89|321
1654106700000|2022-06-01 18:05:00|64.81|64.01|64.89|64.09|64.93|64.13|64.71|63.91|343
1654107000000|2022-06-01 18:10:00|64.9|64.1|64.9|64.1|64.94|64.14|64.78|63.98|366
1654107300000|2022-06-01 18:15:00|64.91|64.11|64.92|64.12|64.95|64.15|64.8|64|328
1654107600000|2022-06-01 18:20:00|64.91|64.11|65.12|64.32|65.22|64.42|64.88|64.08|388
1654107900000|2022-06-01 18:25:00|65.11|64.31|65.03|64.23|65.2|64.4|65.03|64.23|350
1654108200000|2022-06-01 18:30:00|65.04|64.24|64.61|63.81|65.13|64.33|64.47|63.67|488
1654108500000|2022-06-01 18:35:00|64.6|63.8|64.7|63.9|64.91|64.11|64.6|63.8|512
1654108800000|2022-06-01 18:40:00|64.71|63.91|64.9|64.1|64.93|64.13|64.69|63.89|440
1654109100000|2022-06-01 18:45:00|64.91|64.11|64.84|64.04|64.92|64.12|64.77|63.97|420
1654109400000|2022-06-01 18:50:00|64.83|64.03|64.75|63.95|64.91|64.11|64.68|63.88|514
1654109700000|2022-06-01 18:55:00|64.74|63.94|64.58|63.78|64.82|64.02|64.39|63.59|603
1654110000000|2022-06-01 19:00:00|64.57|63.77|64.38|63.58|64.62|63.82|64.1|63.3|576
1654110300000|2022-06-01 19:05:00|64.39|63.59|64.49|63.69|64.65|63.85|64.35|63.55|624
1654110600000|2022-06-01 19:10:00|64.48|63.68|64.69|63.89|64.72|63.92|64.35|63.55|615
1654110900000|2022-06-01 19:15:00|64.68|63.88|64.52|63.72|64.68|63.88|64.37|63.57|573
1654111200000|2022-06-01 19:20:00|64.5|63.7|64.39|63.59|64.63|63.83|64.38|63.58|500
1654111500000|2022-06-01 19:25:00|64.4|63.6|64.3|63.5|64.43|63.63|64.22|63.42|515
1654111800000|2022-06-01 19:30:00|64.29|63.49|64.19|63.39|64.33|63.53|64.07|63.27|541
1654112100000|2022-06-01 19:35:00|64.2|63.4|64.37|63.57|64.38|63.58|64.13|63.33|370
1654112400000|2022-06-01 19:40:00|64.36|63.56|64.53|63.73|64.63|63.83|64.32|63.52|417
1654112700000|2022-06-01 19:45:00|64.52|63.72|64.58|63.78|64.61|63.81|64.45|63.65|398
1654113000000|2022-06-01 19:50:00|64.55|63.75|64.38|63.58|64.61|63.81|64.37|63.57|407
1654113300000|2022-06-01 19:55:00|64.39|63.59|64.32|63.52|64.47|63.67|64.27|63.47|428
1654113600000|2022-06-01 20:00:00|64.33|63.53|64.27|63.47|64.4|63.6|64.02|63.22|394
1654113900000|2022-06-01 20:05:00|64.26|63.46|63.97|63.17|64.31|63.51|63.72|62.92|400
1654114200000|2022-06-01 20:10:00|63.96|63.16|64.01|63.21|64.12|63.32|63.91|63.11|345
1654114500000|2022-06-01 20:15:00|64.02|63.22|63.81|63.01|64.11|63.31|63.72|62.92|405
1654114800000|2022-06-01 20:20:00|63.79|62.99|63.9|63.1|64.02|63.22|63.79|62.99|390
1654115100000|2022-06-01 20:25:00|63.89|63.09|62.85|62.05|64.01|63.21|62.56|61.76|549
1654115400000|2022-06-01 20:30:00|62.86|62.06|62.7|61.9|62.89|62.09|62.11|61.31|609
1654115700000|2022-06-01 20:35:00|62.71|61.91|62.69|61.89|62.81|62.01|62.5|61.7|477
1654116000000|2022-06-01 20:40:00|62.7|61.9|62.77|61.97|62.96|62.16|62.49|61.69|422
1654116300000|2022-06-01 20:45:00|62.78|61.98|63.02|62.22|63.15|62.35|62.69|61.89|495
1654116600000|2022-06-01 20:50:00|63.04|62.24|63.02|62.22|63.25|62.45|63|62.2|400
1654116900000|2022-06-01 20:55:00|63.01|62.21|63.19|62.39|63.25|62.45|62.93|62.13|383
1654117200000|2022-06-01 21:00:00|63.18|62.38|62.95|62.15|63.21|62.41|62.91|62.11|238
1654117500000|2022-06-01 21:05:00|62.94|62.14|63.2|62.4|63.2|62.4|62.91|62.11|178
1654117800000|2022-06-01 21:10:00|63.19|62.39|63.16|62.36|63.26|62.46|63.13|62.33|251
1654118100000|2022-06-01 21:15:00|63.15|62.35|63.05|62.25|63.16|62.36|63.03|62.23|255
1654118400000|2022-06-01 21:20:00|63.06|62.26|63.14|62.34|63.16|62.36|62.99|62.19|212
1654118700000|2022-06-01 21:25:00|63.13|62.33|63.02|62.22|63.17|62.37|63.01|62.21|178
1654119000000|2022-06-01 21:30:00|63.01|62.21|62.85|62.05|63.02|62.22|62.73|61.93|273
1654119300000|2022-06-01 21:35:00|62.83|62.03|62.9|62.1|62.91|62.11|62.83|62.03|181
1654119600000|2022-06-01 21:40:00|62.91|62.11|63|62.2|63|62.2|62.89|62.09|227
1654119900000|2022-06-01 21:45:00|62.99|62.19|62.99|62.19|63.06|62.26|62.98|62.18|209
1654120200000|2022-06-01 21:50:00|63|62.2|62.92|62.12|63.01|62.21|62.89|62.09|220
1654120500000|2022-06-01 21:55:00|62.91|62.11|62.71|61.91|62.94|62.14|62.7|61.9|283
1654120800000|2022-06-01 22:00:00|62.7|61.9|62.78|61.98|62.82|62.02|62.52|61.72|347
1654121100000|2022-06-01 22:05:00|62.77|61.97|62.66|61.86|62.81|62.01|62.62|61.82|257
1654121400000|2022-06-01 22:10:00|62.65|61.85|62.67|61.87|62.72|61.92|62.59|61.79|246
1654121700000|2022-06-01 22:15:00|62.66|61.86|62.89|62.09|62.9|62.1|62.59|61.79|286
1654122000000|2022-06-01 22:20:00|62.9|62.1|62.82|62.02|62.91|62.11|62.8|62|163
1654122300000|2022-06-01 22:25:00|62.81|62.01|62.92|62.12|62.92|62.12|62.79|61.99|244
1654122600000|2022-06-01 22:30:00|62.91|62.11|62.84|62.04|63.01|62.21|62.82|62.02|292
1654122900000|2022-06-01 22:35:00|62.85|62.05|62.94|62.14|62.94|62.14|62.7|61.9|284
1654123200000|2022-06-01 22:40:00|62.93|62.13|63|62.2|63.07|62.27|62.86|62.06|221
1654123500000|2022-06-01 22:45:00|63.01|62.21|63.1|62.3|63.19|62.39|63|62.2|217
1654123800000|2022-06-01 22:50:00|63.11|62.31|62.86|62.06|63.12|62.32|62.84|62.04|256
1654124100000|2022-06-01 22:55:00|62.85|62.05|62.95|62.15|62.97|62.17|62.8|62|250
1654124400000|2022-06-01 23:00:00|62.96|62.16|63.06|62.26|63.07|62.27|62.9|62.1|247
1654124700000|2022-06-01 23:05:00|63.05|62.25|63.72|62.92|63.76|62.96|63.02|62.22|509
1654125000000|2022-06-01 23:10:00|63.73|62.93|63.59|62.79|63.73|62.93|63.49|62.69|319
1654125300000|2022-06-01 23:15:00|63.6|62.8|63.31|62.51|63.73|62.93|63.29|62.49|396
1654125600000|2022-06-01 23:20:00|63.3|62.5|63.5|62.7|63.53|62.73|63.29|62.49|254
1654125900000|2022-06-01 23:25:00|63.49|62.69|63.52|62.72|63.57|62.77|63.46|62.66|259
1654126200000|2022-06-01 23:30:00|63.53|62.73|63.52|62.72|63.55|62.75|63.44|62.64|246
1654126500000|2022-06-01 23:35:00|63.53|62.73|63.46|62.66|63.53|62.73|63.28|62.48|227
1654126800000|2022-06-01 23:40:00|63.45|62.65|63.26|62.46|63.48|62.68|63.22|62.42|211
1654127100000|2022-06-01 23:45:00|63.25|62.45|63.31|62.51|63.42|62.62|63.03|62.23|295
1654127400000|2022-06-01 23:50:00|63.3|62.5|63.18|62.38|63.33|62.53|63.12|62.32|243
1654127700000|2022-06-01 23:55:00|63.17|62.37|63.04|62.24|63.18|62.38|62.99|62.19|240
1654128000000|2022-06-02 00:00:00|63.05|62.25|63.03|62.23|63.1|62.3|62.8|62|295
1654128300000|2022-06-02 00:05:00|63.04|62.24|63.01|62.21|63.16|62.36|62.83|62.03|414
1654128600000|2022-06-02 00:10:00|63.03|62.23|62.9|62.1|63.03|62.23|62.72|61.92|385
1654128900000|2022-06-02 00:15:00|62.91|62.11|63.05|62.25|63.12|62.32|62.8|62|427
1654129200000|2022-06-02 00:20:00|63.06|62.26|62.99|62.19|63.2|62.4|62.83|62.03|369
1654129500000|2022-06-02 00:25:00|63|62.2|63.4|62.6|63.43|62.63|63|62.2|358
1654129800000|2022-06-02 00:30:00|63.39|62.59|62.87|62.07|63.43|62.63|62.87|62.07|331
1654130100000|2022-06-02 00:35:00|62.84|62.04|63.23|62.43|63.31|62.51|62.84|62.04|313
1654130400000|2022-06-02 00:40:00|63.25|62.45|63.28|62.48|63.38|62.58|63.22|62.42|354
1654130700000|2022-06-02 00:45:00|63.27|62.47|63.31|62.51|63.39|62.59|63.05|62.25|258
1654131000000|2022-06-02 00:50:00|63.32|62.52|63.39|62.59|63.6|62.8|63.31|62.51|390
1654131300000|2022-06-02 00:55:00|63.41|62.61|63.3|62.5|63.41|62.61|63.23|62.43|310
1654131600000|2022-06-02 01:00:00|63.29|62.49|63.3|62.5|63.33|62.53|63.12|62.32|291
1654131900000|2022-06-02 01:05:00|63.31|62.51|63.57|62.77|63.62|62.82|63.27|62.47|402
1654132200000|2022-06-02 01:10:00|63.55|62.75|63.71|62.91|63.73|62.93|63.55|62.75|294
1654132500000|2022-06-02 01:15:00|63.72|62.92|63.5|62.7|63.75|62.95|63.43|62.63|308
1654132800000|2022-06-02 01:20:00|63.51|62.71|63.48|62.68|63.61|62.81|63.46|62.66|244
1654133100000|2022-06-02 01:25:00|63.47|62.67|63.55|62.75|63.62|62.82|63.46|62.66|268
1654133400000|2022-06-02 01:30:00|63.56|62.76|63.5|62.7|63.69|62.89|63.34|62.54|327
1654133700000|2022-06-02 01:35:00|63.48|62.68|63.53|62.73|63.54|62.74|63.41|62.61|211
1654134000000|2022-06-02 01:40:00|63.52|62.72|63.5|62.7|63.68|62.88|63.48|62.68|273
1654134300000|2022-06-02 01:45:00|63.51|62.71|63.56|62.76|63.61|62.81|63.5|62.7|220
1654134600000|2022-06-02 01:50:00|63.55|62.75|63.57|62.77|63.62|62.82|63.49|62.69|259
1654134900000|2022-06-02 01:55:00|63.58|62.78|63.28|62.48|63.63|62.83|63.27|62.47|286
1654135200000|2022-06-02 02:00:00|63.29|62.49|63.25|62.45|63.35|62.55|63.17|62.37|250
1654135500000|2022-06-02 02:05:00|63.24|62.44|63.41|62.61|63.45|62.65|63.22|62.42|251
1654135800000|2022-06-02 02:10:00|63.4|62.6|63.44|62.64|63.46|62.66|63.39|62.59|220
1654136100000|2022-06-02 02:15:00|63.43|62.63|63.42|62.62|63.44|62.64|63.29|62.49|208
1654136400000|2022-06-02 02:20:00|63.41|62.61|63.4|62.6|63.43|62.63|63.31|62.51|140
1654136700000|2022-06-02 02:25:00|63.39|62.59|63.38|62.58|63.44|62.64|63.29|62.49|189
1654137000000|2022-06-02 02:30:00|63.37|62.57|63.48|62.68|63.49|62.69|63.23|62.43|286
1654137300000|2022-06-02 02:35:00|63.49|62.69|63.56|62.76|63.6|62.8|63.48|62.68|300
1654137600000|2022-06-02 02:40:00|63.55|62.75|63.48|62.68|63.56|62.76|63.32|62.52|347
1654137900000|2022-06-02 02:45:00|63.47|62.67|63.4|62.6|63.5|62.7|63.27|62.47|291
1654138200000|2022-06-02 02:50:00|63.41|62.61|63.42|62.62|63.44|62.64|63.27|62.47|258
1654138500000|2022-06-02 02:55:00|63.43|62.63|63.39|62.59|63.45|62.65|63.31|62.51|262
1654138800000|2022-06-02 03:00:00|63.41|62.61|63.45|62.65|63.5|62.7|63.33|62.53|266
1654139100000|2022-06-02 03:05:00|63.46|62.66|63.32|62.52|63.47|62.67|63.21|62.41|297
1654139400000|2022-06-02 03:10:00|63.33|62.53|63.23|62.43|63.35|62.55|63.12|62.32|333
1654139700000|2022-06-02 03:15:00|63.24|62.44|63.28|62.48|63.31|62.51|63|62.2|308
1654140000000|2022-06-02 03:20:00|63.27|62.47|63.38|62.58|63.41|62.61|63.26|62.46|205
1654140300000|2022-06-02 03:25:00|63.39|62.59|63.09|62.29|63.39|62.59|63.09|62.29|153
1654140600000|2022-06-02 03:30:00|63.1|62.3|63.2|62.4|63.23|62.43|63.07|62.27|237
1654140900000|2022-06-02 03:35:00|63.19|62.39|63.01|62.21|63.2|62.4|62.9|62.1|236
1654141200000|2022-06-02 03:40:00|63|62.2|63.16|62.36|63.22|62.42|62.99|62.19|243
1654141500000|2022-06-02 03:45:00|63.18|62.38|63.03|62.23|63.2|62.4|62.92|62.12|253
1654141800000|2022-06-02 03:50:00|63.04|62.24|62.64|61.84|63.04|62.24|62.63|61.83|327
1654142100000|2022-06-02 03:55:00|62.63|61.83|62.72|61.92|62.84|62.04|62.63|61.83|288
1654142400000|2022-06-02 04:00:00|62.71|61.91|62.7|61.9|62.75|61.95|62.5|61.7|303
1654142700000|2022-06-02 04:05:00|62.69|61.89|62.57|61.77|62.73|61.93|62.55|61.75|278
1654143000000|2022-06-02 04:10:00|62.54|61.74|62.48|61.68|62.61|61.81|62.45|61.65|249
1654143300000|2022-06-02 04:15:00|62.47|61.67|62.72|61.92|62.75|61.95|62.41|61.61|260
1654143600000|2022-06-02 04:20:00|62.71|61.91|62.66|61.86|62.74|61.94|62.6|61.8|212
1654143900000|2022-06-02 04:25:00|62.67|61.87|62.62|61.82|62.67|61.87|62.57|61.77|215
1654144200000|2022-06-02 04:30:00|62.63|61.83|62.84|62.04|62.88|62.08|62.59|61.79|245
1654144500000|2022-06-02 04:35:00|62.83|62.03|62.88|62.08|62.95|62.15|62.83|62.03|154
1654144800000|2022-06-02 04:40:00|62.89|62.09|62.91|62.11|62.99|62.19|62.89|62.09|184
1654145100000|2022-06-02 04:45:00|62.9|62.1|62.93|62.13|62.95|62.15|62.89|62.09|163
1654145400000|2022-06-02 04:50:00|62.94|62.14|62.9|62.1|62.95|62.15|62.9|62.1|147
1654145700000|2022-06-02 04:55:00|62.91|62.11|62.94|62.14|62.94|62.14|62.89|62.09|113
1654146000000|2022-06-02 05:00:00|62.93|62.13|62.81|62.01|62.95|62.15|62.81|62.01|198
1654146300000|2022-06-02 05:05:00|62.82|62.02|62.69|61.89|62.84|62.04|62.59|61.79|219
1654146600000|2022-06-02 05:10:00|62.7|61.9|62.62|61.82|62.72|61.92|62.59|61.79|276
1654146900000|2022-06-02 05:15:00|62.61|61.81|62.7|61.9|62.73|61.93|62.59|61.79|185
1654147200000|2022-06-02 05:20:00|62.69|61.89|62.75|61.95|62.77|61.97|62.69|61.89|237
1654147500000|2022-06-02 05:25:00|62.74|61.94|62.85|62.05|62.89|62.09|62.69|61.89|157
1654147800000|2022-06-02 05:30:00|62.86|62.06|62.82|62.02|63.03|62.23|62.82|62.02|231
1654148100000|2022-06-02 05:35:00|62.83|62.03|62.95|62.15|62.96|62.16|62.79|61.99|218
1654148400000|2022-06-02 05:40:00|62.96|62.16|63.14|62.34|63.22|62.42|62.95|62.15|295
1654148700000|2022-06-02 05:45:00|63.15|62.35|63.05|62.25|63.2|62.4|63|62.2|234
1654149000000|2022-06-02 05:50:00|63.06|62.26|63.11|62.31|63.12|62.32|62.98|62.18|223
1654149300000|2022-06-02 05:55:00|63.1|62.3|63.13|62.33|63.17|62.37|63.07|62.27|209
1654149600000|2022-06-02 06:00:00|63.12|62.32|63.15|62.35|63.17|62.37|63.12|62.32|206
1654149900000|2022-06-02 06:05:00|63.14|62.34|63.19|62.39|63.21|62.41|63.12|62.32|217
1654150200000|2022-06-02 06:10:00|63.2|62.4|63.22|62.42|63.24|62.44|63.19|62.39|242
1654150500000|2022-06-02 06:15:00|63.23|62.43|63.04|62.24|63.24|62.44|63.01|62.21|252
1654150800000|2022-06-02 06:20:00|63.05|62.25|63.17|62.37|63.17|62.37|63.04|62.24|118
1654151100000|2022-06-02 06:25:00|63.16|62.36|63.18|62.38|63.24|62.44|63.16|62.36|223
1654151400000|2022-06-02 06:30:00|63.17|62.37|63.12|62.32|63.24|62.44|63.11|62.31|241
1654151700000|2022-06-02 06:35:00|63.11|62.31|63.13|62.33|63.17|62.37|63.11|62.31|107
1654152000000|2022-06-02 06:40:00|63.12|62.32|63.16|62.36|63.17|62.37|63.07|62.27|193
1654152300000|2022-06-02 06:45:00|63.17|62.37|63.3|62.5|63.32|62.52|63.15|62.35|270
1654152600000|2022-06-02 06:50:00|63.31|62.51|63.37|62.57|63.42|62.62|63.23|62.43|174
1654152900000|2022-06-02 06:55:00|63.36|62.56|63.4|62.6|63.42|62.62|63.36|62.56|104
1654153200000|2022-06-02 07:00:00|63.39|62.59|63.63|62.83|63.65|62.85|63.38|62.58|157
1654153500000|2022-06-02 07:05:00|63.64|62.84|63.51|62.71|63.64|62.84|63.49|62.69|191
1654153800000|2022-06-02 07:10:00|63.52|62.72|63.39|62.59|63.52|62.72|63.39|62.59|190
1654154100000|2022-06-02 07:15:00|63.42|62.62|63.42|62.62|63.77|62.97|63.41|62.61|377
1654154400000|2022-06-02 07:20:00|63.43|62.63|63.66|62.86|63.71|62.91|63.42|62.62|288
1654154700000|2022-06-02 07:25:00|63.65|62.85|63.82|63.02|63.89|63.09|63.63|62.83|341
1654155000000|2022-06-02 07:30:00|63.81|63.01|63.72|62.92|63.86|63.06|63.68|62.88|283
1654155300000|2022-06-02 07:35:00|63.73|62.93|63.84|63.04|63.89|63.09|63.64|62.84|306
1654155600000|2022-06-02 07:40:00|63.85|63.05|63.79|62.99|63.86|63.06|63.74|62.94|232
1654155900000|2022-06-02 07:45:00|63.78|62.98|63.65|62.85|63.85|63.05|63.61|62.81|294
1654156200000|2022-06-02 07:50:00|63.66|62.86|63.75|62.95|63.75|62.95|63.66|62.86|217
1654156500000|2022-06-02 07:55:00|63.74|62.94|63.72|62.92|63.8|63|63.67|62.87|284
1654156800000|2022-06-02 08:00:00|63.71|62.91|63.54|62.74|63.72|62.92|63.44|62.64|294
1654157100000|2022-06-02 08:05:00|63.55|62.75|63.73|62.93|63.76|62.96|63.51|62.71|303
1654157400000|2022-06-02 08:10:00|63.74|62.94|63.69|62.89|63.82|63.02|63.66|62.86|338
1654157700000|2022-06-02 08:15:00|63.68|62.88|63.84|63.04|63.85|63.05|63.59|62.79|436
1654158000000|2022-06-02 08:20:00|63.83|63.03|63.74|62.94|63.96|63.16|63.73|62.93|308
1654158300000|2022-06-02 08:25:00|63.73|62.93|63.71|62.91|63.76|62.96|63.67|62.87|294
1654158600000|2022-06-02 08:30:00|63.72|62.92|63.8|63|63.95|63.15|63.71|62.91|269
1654158900000|2022-06-02 08:35:00|63.81|63.01|63.71|62.91|63.82|63.02|63.67|62.87|331
1654159200000|2022-06-02 08:40:00|63.72|62.92|63.73|62.93|63.74|62.94|63.67|62.87|291
1654159500000|2022-06-02 08:45:00|63.72|62.92|63.76|62.96|63.77|62.97|63.7|62.9|291
1654159800000|2022-06-02 08:50:00|63.75|62.95|63.75|62.95|63.79|62.99|63.7|62.9|281
1654160100000|2022-06-02 08:55:00|63.74|62.94|63.6|62.8|63.78|62.98|63.59|62.79|221
1654160400000|2022-06-02 09:00:00|63.62|62.82|63.65|62.85|63.74|62.94|63.52|62.72|334
1654160700000|2022-06-02 09:05:00|63.64|62.84|63.5|62.7|63.66|62.86|63.44|62.64|384
1654161000000|2022-06-02 09:10:00|63.51|62.71|63.73|62.93|63.74|62.94|63.48|62.68|263
1654161300000|2022-06-02 09:15:00|63.72|62.92|63.76|62.96|63.83|63.03|63.68|62.88|314
1654161600000|2022-06-02 09:20:00|63.74|62.94|63.71|62.91|63.77|62.97|63.66|62.86|187
1654161900000|2022-06-02 09:25:00|63.7|62.9|63.84|63.04|63.85|63.05|63.7|62.9|207
1654162200000|2022-06-02 09:30:00|63.83|63.03|63.64|62.84|63.86|63.06|63.63|62.83|234
1654162500000|2022-06-02 09:35:00|63.65|62.85|63.55|62.75|63.66|62.86|63.5|62.7|345
1654162800000|2022-06-02 09:40:00|63.54|62.74|63.49|62.69|63.54|62.74|63.37|62.57|311
1654163100000|2022-06-02 09:45:00|63.5|62.7|63.6|62.8|63.71|62.91|63.43|62.63|254
1654163400000|2022-06-02 09:50:00|63.59|62.79|63.61|62.81|63.64|62.84|63.58|62.78|224
1654163700000|2022-06-02 09:55:00|63.6|62.8|63.49|62.69|63.62|62.82|63.39|62.59|303
1654164000000|2022-06-02 10:00:00|63.51|62.71|63.68|62.88|63.72|62.92|63.51|62.71|288
1654164300000|2022-06-02 10:05:00|63.66|62.86|63.56|62.76|63.68|62.88|63.46|62.66|247
1654164600000|2022-06-02 10:10:00|63.55|62.75|63.64|62.84|63.65|62.85|63.5|62.7|203
1654164900000|2022-06-02 10:15:00|63.65|62.85|63.42|62.62|63.67|62.87|63.38|62.58|246
1654165200000|2022-06-02 10:20:00|63.43|62.63|63.5|62.7|63.51|62.71|63.4|62.6|256
1654165500000|2022-06-02 10:25:00|63.51|62.71|63.32|62.52|63.51|62.71|63.29|62.49|304
1654165800000|2022-06-02 10:30:00|63.31|62.51|63.43|62.63|63.48|62.68|63.3|62.5|270
1654166100000|2022-06-02 10:35:00|63.44|62.64|63.65|62.85|63.66|62.86|63.42|62.62|268
1654166400000|2022-06-02 10:40:00|63.66|62.86|63.84|63.04|63.86|63.06|63.58|62.78|331
1654166700000|2022-06-02 10:45:00|63.85|63.05|63.64|62.84|64.09|63.29|63.53|62.73|415
1654167000000|2022-06-02 10:50:00|63.63|62.83|63.61|62.81|63.64|62.84|63.42|62.62|298
1654167300000|2022-06-02 10:55:00|63.6|62.8|63.84|63.04|63.91|63.11|63.6|62.8|320
1654167600000|2022-06-02 11:00:00|63.85|63.05|63.71|62.91|63.86|63.06|63.71|62.91|350
1654167900000|2022-06-02 11:05:00|63.68|62.88|63.7|62.9|63.74|62.94|63.67|62.87|288
1654168200000|2022-06-02 11:10:00|63.68|62.88|63.83|63.03|63.84|63.04|63.67|62.87|310
1654168500000|2022-06-02 11:15:00|63.84|63.04|63.72|62.92|63.88|63.08|63.72|62.92|290
1654168800000|2022-06-02 11:20:00|63.71|62.91|63.83|63.03|63.84|63.04|63.7|62.9|227
1654169100000|2022-06-02 11:25:00|63.81|63.01|64.02|63.22|64.06|63.26|63.8|63|323
1654169400000|2022-06-02 11:30:00|64.03|63.23|64.01|63.21|64.06|63.26|63.94|63.14|274
1654169700000|2022-06-02 11:35:00|64.02|63.22|63.93|63.13|64.02|63.22|63.89|63.09|309
1654170000000|2022-06-02 11:40:00|63.9|63.1|63.96|63.16|63.97|63.17|63.88|63.08|256
1654170300000|2022-06-02 11:45:00|63.97|63.17|64.14|63.34|64.19|63.39|63.93|63.13|263
1654170600000|2022-06-02 11:50:00|64.15|63.35|64.24|63.44|64.33|63.53|64.11|63.31|311
1654170900000|2022-06-02 11:55:00|64.23|63.43|64.3|63.5|64.32|63.52|64.15|63.35|296
1654171200000|2022-06-02 12:00:00|64.31|63.51|64.13|63.33|64.32|63.52|64.13|63.33|257
1654171500000|2022-06-02 12:05:00|64.14|63.34|64.11|63.31|64.16|63.36|64.08|63.28|233
1654171800000|2022-06-02 12:10:00|64.1|63.3|64.05|63.25|64.11|63.31|64|63.2|250
1654172100000|2022-06-02 12:15:00|64.06|63.26|64.01|63.21|64.26|63.46|63.98|63.18|420
1654172400000|2022-06-02 12:20:00|63.98|63.18|64.03|63.23|64.09|63.29|63.98|63.18|303
1654172700000|2022-06-02 12:25:00|64.04|63.24|64.04|63.24|64.1|63.3|63.98|63.18|296
1654173000000|2022-06-02 12:30:00|64.03|63.23|63.83|63.03|64.09|63.29|63.8|63|354
1654173300000|2022-06-02 12:35:00|63.82|63.02|64.03|63.23|64.03|63.23|63.74|62.94|285
1654173600000|2022-06-02 12:40:00|63.99|63.19|63.96|63.16|64.1|63.3|63.94|63.14|288
1654173900000|2022-06-02 12:45:00|63.95|63.15|63.94|63.14|63.95|63.15|63.86|63.06|325
1654174200000|2022-06-02 12:50:00|63.92|63.12|63.94|63.14|64.03|63.23|63.88|63.08|355
1654174500000|2022-06-02 12:55:00|63.92|63.12|63.79|62.99|64.02|63.22|63.77|62.97|338
1654174800000|2022-06-02 13:00:00|63.8|63|63.61|62.81|63.92|63.12|63.6|62.8|326
1654175100000|2022-06-02 13:05:00|63.62|62.82|63.49|62.69|63.64|62.84|63.47|62.67|441
1654175400000|2022-06-02 13:10:00|63.48|62.68|63.02|62.22|63.49|62.69|62.88|62.08|497
1654175700000|2022-06-02 13:15:00|63.01|62.21|62.8|62|63.1|62.3|62.79|61.99|443
1654176000000|2022-06-02 13:20:00|62.81|62.01|63.06|62.26|63.12|62.32|62.78|61.98|345
1654176300000|2022-06-02 13:25:00|63.04|62.24|63.24|62.44|63.35|62.55|62.85|62.05|359
1654176600000|2022-06-02 13:30:00|63.23|62.43|63.06|62.26|63.26|62.46|62.79|61.99|462
1654176900000|2022-06-02 13:35:00|63.07|62.27|63.31|62.51|63.34|62.54|62.81|62.01|476
1654177200000|2022-06-02 13:40:00|63.32|62.52|64.02|63.22|64.11|63.31|63.19|62.39|569
1654177500000|2022-06-02 13:45:00|64.01|63.21|63.67|62.87|64.03|63.23|63.41|62.61|525
1654177800000|2022-06-02 13:50:00|63.66|62.86|63.34|62.54|63.7|62.9|63.34|62.54|423
1654178100000|2022-06-02 13:55:00|63.33|62.53|63.34|62.54|63.41|62.61|62.99|62.19|445
1654178400000|2022-06-02 14:00:00|63.33|62.53|63.4|62.6|63.52|62.72|63.18|62.38|406
1654178700000|2022-06-02 14:05:00|63.41|62.61|63.41|62.61|63.53|62.73|63.32|62.52|392
1654179000000|2022-06-02 14:10:00|63.42|62.62|63.72|62.92|63.84|63.04|63.41|62.61|420
1654179300000|2022-06-02 14:15:00|63.71|62.91|63.48|62.68|63.8|63|63.47|62.67|393
1654179600000|2022-06-02 14:20:00|63.47|62.67|63.16|62.36|63.59|62.79|63.11|62.31|461
1654179900000|2022-06-02 14:25:00|63.15|62.35|63.19|62.39|63.3|62.5|63.02|62.22|432
1654180200000|2022-06-02 14:30:00|63.2|62.4|63.3|62.5|63.36|62.56|63.1|62.3|355
1654180500000|2022-06-02 14:35:00|63.29|62.49|63.22|62.42|63.37|62.57|63.18|62.38|282
1654180800000|2022-06-02 14:40:00|63.23|62.43|63.44|62.64|63.47|62.67|63.17|62.37|333
1654181100000|2022-06-02 14:45:00|63.45|62.65|63.5|62.7|63.63|62.83|63.23|62.43|349
1654181400000|2022-06-02 14:50:00|63.51|62.71|63.31|62.51|63.52|62.72|63.28|62.48|273
1654181700000|2022-06-02 14:55:00|63.32|62.52|63.52|62.72|63.58|62.78|63.32|62.52|323
1654182000000|2022-06-02 15:00:00|63.53|62.73|63.64|62.84|63.75|62.95|63.5|62.7|348
1654182300000|2022-06-02 15:05:00|63.65|62.85|63.77|62.97|63.83|63.03|63.58|62.78|332
1654182600000|2022-06-02 15:10:00|63.76|62.96|63.89|63.09|63.94|63.14|63.75|62.95|339
1654182900000|2022-06-02 15:15:00|63.9|63.1|63.81|63.01|63.91|63.11|63.72|62.92|306
1654183200000|2022-06-02 15:20:00|63.8|63|64.22|63.42|64.33|63.53|63.8|63|340
1654183500000|2022-06-02 15:25:00|64.23|63.43|64.2|63.4|64.23|63.43|64.08|63.28|322
1654183800000|2022-06-02 15:30:00|64.21|63.41|64.15|63.35|64.22|63.42|63.98|63.18|298
1654184100000|2022-06-02 15:35:00|64.14|63.34|64.16|63.36|64.22|63.42|64.08|63.28|372
1654184400000|2022-06-02 15:40:00|64.15|63.35|64.2|63.4|64.37|63.57|64.09|63.29|367
1654184700000|2022-06-02 15:45:00|64.19|63.39|64.35|63.55|64.36|63.56|64.18|63.38|360
1654185000000|2022-06-02 15:50:00|64.34|63.54|64.15|63.35|64.41|63.61|64.13|63.33|257
1654185300000|2022-06-02 15:55:00|64.16|63.36|64.03|63.23|64.23|63.43|63.95|63.15|365
1654185600000|2022-06-02 16:00:00|64.04|63.24|64.22|63.42|64.23|63.43|63.92|63.12|318
1654185900000|2022-06-02 16:05:00|64.23|63.43|64.11|63.31|64.23|63.43|64.08|63.28|383
1654186200000|2022-06-02 16:10:00|64.1|63.3|64.33|63.53|64.37|63.57|64.02|63.22|353
1654186500000|2022-06-02 16:15:00|64.32|63.52|64.19|63.39|64.41|63.61|64.18|63.38|391
1654186800000|2022-06-02 16:20:00|64.18|63.38|64.21|63.41|64.32|63.52|64.13|63.33|473
1654187100000|2022-06-02 16:25:00|64.2|63.4|64.19|63.39|64.22|63.42|64.03|63.23|409
1654187400000|2022-06-02 16:30:00|64.2|63.4|64.22|63.42|64.31|63.51|64.12|63.32|347
1654187700000|2022-06-02 16:35:00|64.21|63.41|64.15|63.35|64.22|63.42|64.1|63.3|358
1654188000000|2022-06-02 16:40:00|64.14|63.34|64.09|63.29|64.38|63.58|64.09|63.29|400
1654188300000|2022-06-02 16:45:00|64.11|63.31|64.02|63.22|64.16|63.36|63.99|63.19|356
1654188600000|2022-06-02 16:50:00|64.03|63.23|64.31|63.51|64.34|63.54|64.01|63.21|367
1654188900000|2022-06-02 16:55:00|64.3|63.5|64.16|63.36|64.32|63.52|64.05|63.25|382
1654189200000|2022-06-02 17:00:00|64.15|63.35|64.34|63.54|64.37|63.57|64.12|63.32|325
1654189500000|2022-06-02 17:05:00|64.33|63.53|64.21|63.41|64.34|63.54|64.19|63.39|283
1654189800000|2022-06-02 17:10:00|64.22|63.42|64.1|63.3|64.27|63.47|63.96|63.16|328
1654190100000|2022-06-02 17:15:00|64.11|63.31|64.02|63.22|64.14|63.34|63.99|63.19|348
1654190400000|2022-06-02 17:20:00|64.03|63.23|64.13|63.33|64.2|63.4|64.01|63.21|297
1654190700000|2022-06-02 17:25:00|64.14|63.34|64.17|63.37|64.24|63.44|64.03|63.23|330
1654191000000|2022-06-02 17:30:00|64.18|63.38|64.32|63.52|64.33|63.53|64.08|63.28|384
1654191300000|2022-06-02 17:35:00|64.33|63.53|64.29|63.49|64.35|63.55|64.17|63.37|380
1654191600000|2022-06-02 17:40:00|64.28|63.48|64.25|63.45|64.31|63.51|64.04|63.24|429
1654191900000|2022-06-02 17:45:00|64.23|63.43|64.33|63.53|64.35|63.55|64.17|63.37|397
1654192200000|2022-06-02 17:50:00|64.31|63.51|64.11|63.31|64.35|63.55|64.09|63.29|399
1654192500000|2022-06-02 17:55:00|64.13|63.33|64.19|63.39|64.25|63.45|64.02|63.22|385
1654192800000|2022-06-02 18:00:00|64.21|63.41|64.22|63.42|64.24|63.44|64.03|63.23|391
1654193100000|2022-06-02 18:05:00|64.21|63.41|64.17|63.37|64.24|63.44|64.15|63.35|224
1654193400000|2022-06-02 18:10:00|64.18|63.38|64.29|63.49|64.3|63.5|64.11|63.31|272
1654193700000|2022-06-02 18:15:00|64.28|63.48|64.38|63.58|64.43|63.63|64.24|63.44|311
1654194000000|2022-06-02 18:20:00|64.4|63.6|64.32|63.52|64.41|63.61|64.31|63.51|237
1654194300000|2022-06-02 18:25:00|64.31|63.51|64.17|63.37|64.31|63.51|64.14|63.34|246
1654194600000|2022-06-02 18:30:00|64.19|63.39|64.24|63.44|64.26|63.46|64.19|63.39|241
1654194900000|2022-06-02 18:35:00|64.23|63.43|64.29|63.49|64.33|63.53|64.23|63.43|282
1654195200000|2022-06-02 18:40:00|64.3|63.5|64.28|63.48|64.32|63.52|64.13|63.33|295
1654195500000|2022-06-02 18:45:00|64.27|63.47|63.8|63|64.28|63.48|63.79|62.99|331
1654195800000|2022-06-02 18:50:00|63.79|62.99|64.08|63.28|64.12|63.32|63.71|62.91|388
1654196100000|2022-06-02 18:55:00|64.07|63.27|64.05|63.25|64.22|63.42|63.96|63.16|329
1654196400000|2022-06-02 19:00:00|64.04|63.24|63.97|63.17|64.13|63.33|63.82|63.02|321
1654196700000|2022-06-02 19:05:00|63.98|63.18|63.9|63.1|64.01|63.21|63.88|63.08|307
1654197000000|2022-06-02 19:10:00|63.89|63.09|63.99|63.19|64.03|63.23|63.84|63.04|284
1654197300000|2022-06-02 19:15:00|64|63.2|63.93|63.13|64.11|63.31|63.88|63.08|359
1654197600000|2022-06-02 19:20:00|63.94|63.14|64.17|63.37|64.21|63.41|63.89|63.09|378
1654197900000|2022-06-02 19:25:00|64.18|63.38|64.04|63.24|64.31|63.51|64.02|63.22|410
1654198200000|2022-06-02 19:30:00|64.03|63.23|63.96|63.16|64.13|63.33|63.91|63.11|318
1654198500000|2022-06-02 19:35:00|63.95|63.15|64.08|63.28|64.14|63.34|63.95|63.15|294
1654198800000|2022-06-02 19:40:00|64.09|63.29|64.12|63.32|64.14|63.34|64.03|63.23|329
1654199100000|2022-06-02 19:45:00|64.13|63.33|64.13|63.33|64.18|63.38|64.03|63.23|256
1654199400000|2022-06-02 19:50:00|64.14|63.34|64.25|63.45|64.36|63.56|64.14|63.34|316
1654199700000|2022-06-02 19:55:00|64.24|63.44|64.33|63.53|64.39|63.59|64.19|63.39|342
1654200000000|2022-06-02 20:00:00|64.32|63.52|64.43|63.63|64.44|63.64|64.3|63.5|237
1654200300000|2022-06-02 20:05:00|64.42|63.62|64.43|63.63|64.44|63.64|64.39|63.59|271
1654200600000|2022-06-02 20:10:00|64.42|63.62|64.31|63.51|64.43|63.63|64.29|63.49|261
1654200900000|2022-06-02 20:15:00|64.32|63.52|64.42|63.62|64.45|63.65|64.3|63.5|237
1654201200000|2022-06-02 20:20:00|64.41|63.61|64.53|63.73|64.56|63.76|64.41|63.61|206
1654201500000|2022-06-02 20:25:00|64.54|63.74|64.62|63.82|64.63|63.83|64.5|63.7|193
1654201800000|2022-06-02 20:30:00|64.6|63.8|64.39|63.59|64.61|63.81|64.36|63.56|260
1654202100000|2022-06-02 20:35:00|64.4|63.6|64.49|63.69|64.53|63.73|64.39|63.59|239
1654202400000|2022-06-02 20:40:00|64.5|63.7|64.48|63.68|64.54|63.74|64.41|63.61|345
1654202700000|2022-06-02 20:45:00|64.49|63.69|64.32|63.52|64.49|63.69|64.32|63.52|312
1654203000000|2022-06-02 20:50:00|64.31|63.51|64.34|63.54|64.36|63.56|64.3|63.5|321
1654203300000|2022-06-02 20:55:00|64.33|63.53|64.23|63.43|64.36|63.56|64.2|63.4|244
1654203600000|2022-06-02 21:00:00|64.22|63.42|64.4|63.6|64.4|63.6|64.21|63.41|124
1654203900000|2022-06-02 21:05:00|64.39|63.59|64.42|63.62|64.46|63.66|64.39|63.59|56
1654204200000|2022-06-02 21:10:00|64.41|63.61|64.34|63.54|64.44|63.64|64.32|63.52|221
1654204500000|2022-06-02 21:15:00|64.33|63.53|64.39|63.59|64.41|63.61|64.31|63.51|148
1654204800000|2022-06-02 21:20:00|64.4|63.6|64.43|63.63|64.46|63.66|64.4|63.6|111
1654205100000|2022-06-02 21:25:00|64.42|63.62|64.54|63.74|64.56|63.76|64.42|63.62|188
1654205400000|2022-06-02 21:30:00|64.53|63.73|64.55|63.75|64.56|63.76|64.52|63.72|114
1654205700000|2022-06-02 21:35:00|64.54|63.74|64.53|63.73|64.57|63.77|64.51|63.71|130
1654206000000|2022-06-02 21:40:00|64.52|63.72|64.49|63.69|64.54|63.74|64.46|63.66|193
1654206300000|2022-06-02 21:45:00|64.48|63.68|64.45|63.65|64.5|63.7|64.42|63.62|209
1654206600000|2022-06-02 21:50:00|64.46|63.66|64.47|63.67|64.49|63.69|64.43|63.63|319
1654206900000|2022-06-02 21:55:00|64.48|63.68|64.55|63.75|64.57|63.77|64.46|63.66|200
1654207200000|2022-06-02 22:00:00|64.54|63.74|64.58|63.78|64.63|63.83|64.44|63.64|173
1654207500000|2022-06-02 22:05:00|64.57|63.77|64.88|64.08|65.12|64.32|64.56|63.76|481
1654207800000|2022-06-02 22:10:00|64.89|64.09|64.76|63.96|65.13|64.33|64.75|63.95|374
1654208100000|2022-06-02 22:15:00|64.83|64.03|64.85|64.05|64.87|64.07|64.69|63.89|336
1654208400000|2022-06-02 22:20:00|64.86|64.06|64.87|64.07|64.95|64.15|64.71|63.91|410
1654208700000|2022-06-02 22:25:00|64.86|64.06|64.66|63.86|64.86|64.06|64.62|63.82|269
1654209000000|2022-06-02 22:30:00|64.67|63.87|64.57|63.77|64.75|63.95|64.54|63.74|309
1654209300000|2022-06-02 22:35:00|64.58|63.78|64.81|64.01|64.82|64.02|64.57|63.77|249
1654209600000|2022-06-02 22:40:00|64.8|64|64.87|64.07|64.95|64.15|64.8|64|272
1654209900000|2022-06-02 22:45:00|64.88|64.08|64.77|63.97|64.89|64.09|64.72|63.92|208
1654210200000|2022-06-02 22:50:00|64.76|63.96|64.76|63.96|64.78|63.98|64.7|63.9|200
1654210500000|2022-06-02 22:55:00|64.75|63.95|64.66|63.86|64.76|63.96|64.63|63.83|216
1654210800000|2022-06-02 23:00:00|64.65|63.85|64.59|63.79|64.74|63.94|64.47|63.67|336
1654211100000|2022-06-02 23:05:00|64.6|63.8|64.64|63.84|64.81|64.01|64.59|63.79|300
1654211400000|2022-06-02 23:10:00|64.63|63.83|64.74|63.94|64.78|63.98|64.63|63.83|351
1654211700000|2022-06-02 23:15:00|64.75|63.95|64.74|63.94|64.8|64|64.71|63.91|263
1654212000000|2022-06-02 23:20:00|64.76|63.96|64.86|64.06|64.92|64.12|64.73|63.93|316
1654212300000|2022-06-02 23:25:00|64.85|64.05|64.93|64.13|64.93|64.13|64.8|64|249
1654212600000|2022-06-02 23:30:00|64.92|64.12|64.87|64.07|64.94|64.14|64.84|64.04|306
1654212900000|2022-06-02 23:35:00|64.89|64.09|64.88|64.08|64.9|64.1|64.83|64.03|221
1654213200000|2022-06-02 23:40:00|64.87|64.07|64.77|63.97|64.88|64.08|64.72|63.92|229
1654213500000|2022-06-02 23:45:00|64.78|63.98|64.77|63.97|64.79|63.99|64.72|63.92|189
1654213800000|2022-06-02 23:50:00|64.76|63.96|64.81|64.01|64.86|64.06|64.71|63.91|259
1654214100000|2022-06-02 23:55:00|64.82|64.02|64.81|64.01|64.9|64.1|64.8|64|317
1654214400000|2022-06-03 00:00:00|64.8|64|64.75|63.95|64.88|64.08|64.73|63.93|329
1654214700000|2022-06-03 00:05:00|64.76|63.96|64.73|63.93|64.86|64.06|64.72|63.92|384
1654215000000|2022-06-03 00:10:00|64.74|63.94|64.85|64.05|64.85|64.05|64.73|63.93|371
1654215300000|2022-06-03 00:15:00|64.86|64.06|64.85|64.05|64.87|64.07|64.67|63.87|349
1654215600000|2022-06-03 00:20:00|64.86|64.06|64.87|64.07|64.94|64.14|64.81|64.01|274
1654215900000|2022-06-03 00:25:00|64.88|64.08|64.84|64.04|64.9|64.1|64.65|63.85|265
1654216200000|2022-06-03 00:30:00|64.85|64.05|64.82|64.02|64.92|64.12|64.76|63.96|210
1654216500000|2022-06-03 00:35:00|64.77|63.97|64.55|63.75|64.82|64.02|64.54|63.74|207
1654216800000|2022-06-03 00:40:00|64.54|63.74|64.5|63.7|64.64|63.84|64.47|63.67|231
1654217100000|2022-06-03 00:45:00|64.49|63.69|64.49|63.69|64.53|63.73|64.42|63.62|230
1654217400000|2022-06-03 00:50:00|64.5|63.7|64.57|63.77|64.6|63.8|64.5|63.7|229
1654217700000|2022-06-03 00:55:00|64.56|63.76|64.51|63.71|64.6|63.8|64.47|63.67|258
1654218000000|2022-06-03 01:00:00|64.5|63.7|64.62|63.82|64.64|63.84|64.48|63.68|254
1654218300000|2022-06-03 01:05:00|64.63|63.83|64.73|63.93|64.74|63.94|64.57|63.77|205
1654218600000|2022-06-03 01:10:00|64.72|63.92|64.74|63.94|64.79|63.99|64.71|63.91|268
1654218900000|2022-06-03 01:15:00|64.75|63.95|64.72|63.92|64.75|63.95|64.68|63.88|235
1654219200000|2022-06-03 01:20:00|64.7|63.9|64.81|64.01|64.83|64.03|64.7|63.9|184
1654219500000|2022-06-03 01:25:00|64.8|64|64.8|64|64.82|64.02|64.71|63.91|181
1654219800000|2022-06-03 01:30:00|64.79|63.99|64.69|63.89|64.79|63.99|64.62|63.82|264
1654220100000|2022-06-03 01:35:00|64.68|63.88|65.01|64.21|65.02|64.22|64.67|63.87|293
1654220400000|2022-06-03 01:40:00|65|64.2|64.93|64.13|65.24|64.44|64.92|64.12|334
1654220700000|2022-06-03 01:45:00|64.92|64.12|64.84|64.04|64.94|64.14|64.82|64.02|250
1654221000000|2022-06-03 01:50:00|64.83|64.03|65.11|64.31|65.11|64.31|64.83|64.03|270
1654221300000|2022-06-03 01:55:00|65.12|64.32|65.06|64.26|65.14|64.34|65.01|64.21|217
1654221600000|2022-06-03 02:00:00|65.07|64.27|65.12|64.32|65.19|64.39|65.05|64.25|259
1654221900000|2022-06-03 02:05:00|65.13|64.33|64.98|64.18|65.14|64.34|64.97|64.17|232
1654222200000|2022-06-03 02:10:00|64.97|64.17|65.01|64.21|65.04|64.24|64.97|64.17|191
1654222500000|2022-06-03 02:15:00|65|64.2|65.05|64.25|65.08|64.28|64.98|64.18|199
1654222800000|2022-06-03 02:20:00|65.04|64.24|65.05|64.25|65.11|64.31|65.03|64.23|213
1654223100000|2022-06-03 02:25:00|65.04|64.24|65.01|64.21|65.09|64.29|65|64.2|175
1654223400000|2022-06-03 02:30:00|65.02|64.22|65.11|64.31|65.13|64.33|64.89|64.09|212
1654223700000|2022-06-03 02:35:00|65.1|64.3|65.1|64.3|65.21|64.41|65.1|64.3|172
1654224000000|2022-06-03 02:40:00|65.11|64.31|65.09|64.29|65.13|64.33|65.02|64.22|171
1654224300000|2022-06-03 02:45:00|65.1|64.3|64.98|64.18|65.1|64.3|64.92|64.12|202
1654224600000|2022-06-03 02:50:00|64.97|64.17|65.01|64.21|65.02|64.22|64.97|64.17|147
1654224900000|2022-06-03 02:55:00|65|64.2|64.94|64.14|65.02|64.22|64.92|64.12|250
1654225200000|2022-06-03 03:00:00|64.96|64.16|64.81|64.01|65.02|64.22|64.77|63.97|377
1654225500000|2022-06-03 03:05:00|64.82|64.02|64.87|64.07|64.88|64.08|64.78|63.98|277
1654225800000|2022-06-03 03:10:00|64.86|64.06|64.79|63.99|64.87|64.07|64.77|63.97|186
1654226100000|2022-06-03 03:15:00|64.78|63.98|64.81|64.01|64.82|64.02|64.72|63.92|199
1654226400000|2022-06-03 03:20:00|64.82|64.02|64.84|64.04|64.85|64.05|64.79|63.99|217
1654226700000|2022-06-03 03:25:00|64.85|64.05|64.88|64.08|64.94|64.14|64.79|63.99|233
1654227000000|2022-06-03 03:30:00|64.89|64.09|64.85|64.05|64.9|64.1|64.78|63.98|292
1654227300000|2022-06-03 03:35:00|64.84|64.04|64.82|64.02|64.87|64.07|64.82|64.02|239
1654227600000|2022-06-03 03:40:00|64.83|64.03|64.84|64.04|64.92|64.12|64.81|64.01|250
1654227900000|2022-06-03 03:45:00|64.83|64.03|64.89|64.09|64.89|64.09|64.82|64.02|115
1654228200000|2022-06-03 03:50:00|64.88|64.08|64.88|64.08|64.93|64.13|64.88|64.08|191
1654228500000|2022-06-03 03:55:00|64.89|64.09|64.85|64.05|64.92|64.12|64.84|64.04|179
1654228800000|2022-06-03 04:00:00|64.84|64.04|64.84|64.04|64.86|64.06|64.81|64.01|154
1654229100000|2022-06-03 04:05:00|64.83|64.03|64.82|64.02|64.87|64.07|64.79|63.99|142
1654229400000|2022-06-03 04:10:00|64.81|64.01|64.79|63.99|64.83|64.03|64.6|63.8|250
1654229700000|2022-06-03 04:15:00|64.78|63.98|64.85|64.05|64.98|64.18|64.73|63.93|181
1654230000000|2022-06-03 04:20:00|64.86|64.06|64.71|63.91|64.93|64.13|64.69|63.89|196
1654230300000|2022-06-03 04:25:00|64.72|63.92|64.83|64.03|64.84|64.04|64.71|63.91|233
1654230600000|2022-06-03 04:30:00|64.82|64.02|64.81|64.01|64.92|64.12|64.76|63.96|274
1654230900000|2022-06-03 04:35:00|64.79|63.99|64.69|63.89|64.81|64.01|64.68|63.88|263
1654231200000|2022-06-03 04:40:00|64.67|63.87|64.73|63.93|64.75|63.95|64.64|63.84|168
1654231500000|2022-06-03 04:45:00|64.72|63.92|64.69|63.89|64.74|63.94|64.66|63.86|252
1654231800000|2022-06-03 04:50:00|64.68|63.88|64.63|63.83|64.73|63.93|64.57|63.77|200
1654232100000|2022-06-03 04:55:00|64.62|63.82|64.56|63.76|64.62|63.82|64.46|63.66|310
1654232400000|2022-06-03 05:00:00|64.55|63.75|64.6|63.8|64.68|63.88|64.55|63.75|247
1654232700000|2022-06-03 05:05:00|64.58|63.78|64.6|63.8|64.63|63.83|64.56|63.76|238
1654233000000|2022-06-03 05:10:00|64.61|63.81|64.49|63.69|64.64|63.84|64.48|63.68|246
1654233300000|2022-06-03 05:15:00|64.5|63.7|64.5|63.7|64.53|63.73|64.46|63.66|232
1654233600000|2022-06-03 05:20:00|64.51|63.71|64.61|63.81|64.61|63.81|64.49|63.69|263
1654233900000|2022-06-03 05:25:00|64.6|63.8|64.64|63.84|64.66|63.86|64.6|63.8|248
1654234200000|2022-06-03 05:30:00|64.63|63.83|64.67|63.87|64.67|63.87|64.61|63.81|211
1654234500000|2022-06-03 05:35:00|64.66|63.86|64.69|63.89|64.73|63.93|64.63|63.83|229
1654234800000|2022-06-03 05:40:00|64.68|63.88|64.68|63.88|64.71|63.91|64.67|63.87|215
1654235100000|2022-06-03 05:45:00|64.69|63.89|64.62|63.82|64.69|63.89|64.6|63.8|180
1654235400000|2022-06-03 05:50:00|64.61|63.81|64.74|63.94|64.74|63.94|64.51|63.71|277
1654235700000|2022-06-03 05:55:00|64.73|63.93|64.63|63.83|64.74|63.94|64.59|63.79|232
1654236000000|2022-06-03 06:00:00|64.62|63.82|64.56|63.76|64.63|63.83|64.53|63.73|295
1654236300000|2022-06-03 06:05:00|64.57|63.77|64.72|63.92|64.73|63.93|64.56|63.76|232
1654236600000|2022-06-03 06:10:00|64.71|63.91|64.61|63.81|64.73|63.93|64.6|63.8|267
1654236900000|2022-06-03 06:15:00|64.6|63.8|64.56|63.76|64.66|63.86|64.53|63.73|258
1654237200000|2022-06-03 06:20:00|64.55|63.75|64.54|63.74|64.56|63.76|64.48|63.68|303
1654237500000|2022-06-03 06:25:00|64.55|63.75|64.63|63.83|64.65|63.85|64.52|63.72|216
1654237800000|2022-06-03 06:30:00|64.61|63.81|64.43|63.63|64.66|63.86|64.42|63.62|203
1654238100000|2022-06-03 06:35:00|64.44|63.64|64.58|63.78|64.63|63.83|64.43|63.63|259
1654238400000|2022-06-03 06:40:00|64.59|63.79|64.5|63.7|64.63|63.83|64.49|63.69|195
1654238700000|2022-06-03 06:45:00|64.49|63.69|64.6|63.8|64.66|63.86|64.48|63.68|191
1654239000000|2022-06-03 06:50:00|64.61|63.81|64.4|63.6|64.63|63.83|64.38|63.58|236
1654239300000|2022-06-03 06:55:00|64.39|63.59|64.29|63.49|64.39|63.59|64.18|63.38|367
1654239600000|2022-06-03 07:00:00|64.3|63.5|64.22|63.42|64.4|63.6|64.2|63.4|324
1654239900000|2022-06-03 07:05:00|64.23|63.43|64.27|63.47|64.32|63.52|64.05|63.25|299
1654240200000|2022-06-03 07:10:00|64.28|63.48|64.42|63.62|64.43|63.63|64.28|63.48|259
1654240500000|2022-06-03 07:15:00|64.43|63.63|64.28|63.48|64.45|63.65|64.27|63.47|230
1654240800000|2022-06-03 07:20:00|64.29|63.49|64.19|63.39|64.33|63.53|64.12|63.32|224
1654241100000|2022-06-03 07:25:00|64.18|63.38|64.23|63.43|64.25|63.45|64.16|63.36|215
1654241400000|2022-06-03 07:30:00|64.24|63.44|64.25|63.45|64.31|63.51|64.2|63.4|205
1654241700000|2022-06-03 07:35:00|64.26|63.46|64.13|63.33|64.27|63.47|64.11|63.31|317
1654242000000|2022-06-03 07:40:00|64.14|63.34|64.41|63.61|64.44|63.64|64.14|63.34|297
1654242300000|2022-06-03 07:45:00|64.4|63.6|64.52|63.72|64.54|63.74|64.37|63.57|260
1654242600000|2022-06-03 07:50:00|64.49|63.69|64.51|63.71|64.54|63.74|64.47|63.67|286
1654242900000|2022-06-03 07:55:00|64.49|63.69|64.43|63.63|64.53|63.73|64.38|63.58|313
1654243200000|2022-06-03 08:00:00|64.39|63.59|64.45|63.65|64.54|63.74|64.32|63.52|256
1654243500000|2022-06-03 08:05:00|64.44|63.64|64.54|63.74|64.57|63.77|64.41|63.61|247
1654243800000|2022-06-03 08:10:00|64.53|63.73|64.52|63.72|64.57|63.77|64.5|63.7|273
1654244100000|2022-06-03 08:15:00|64.53|63.73|64.51|63.71|64.55|63.75|64.48|63.68|172
1654244400000|2022-06-03 08:20:00|64.5|63.7|64.28|63.48|64.5|63.7|64.28|63.48|219
1654244700000|2022-06-03 08:25:00|64.29|63.49|64.19|63.39|64.32|63.52|64.18|63.38|209
1654245000000|2022-06-03 08:30:00|64.2|63.4|64.22|63.42|64.34|63.54|64.13|63.33|247
1654245300000|2022-06-03 08:35:00|64.24|63.44|64.18|63.38|64.29|63.49|64.16|63.36|227
1654245600000|2022-06-03 08:40:00|64.17|63.37|64|63.2|64.21|63.41|63.97|63.17|311
1654245900000|2022-06-03 08:45:00|64.01|63.21|64.17|63.37|64.22|63.42|63.97|63.17|380
1654246200000|2022-06-03 08:50:00|64.21|63.41|64.14|63.34|64.23|63.43|64.09|63.29|262
1654246500000|2022-06-03 08:55:00|64.15|63.35|64.17|63.37|64.23|63.43|64.08|63.28|207
1654246800000|2022-06-03 09:00:00|64.16|63.36|64.21|63.41|64.3|63.5|63.99|63.19|253
1654247100000|2022-06-03 09:05:00|64.22|63.42|64.07|63.27|64.25|63.45|64.06|63.26|197
1654247400000|2022-06-03 09:10:00|64.06|63.26|63.7|62.9|64.12|63.32|63.68|62.88|294
1654247700000|2022-06-03 09:15:00|63.71|62.91|63.61|62.81|63.8|63|63.59|62.79|314
1654248000000|2022-06-03 09:20:00|63.6|62.8|63.48|62.68|63.81|63.01|63.44|62.64|373
1654248300000|2022-06-03 09:25:00|63.5|62.7|63.52|62.72|63.62|62.82|63.47|62.67|258
1654248600000|2022-06-03 09:30:00|63.51|62.71|63.56|62.76|63.63|62.83|63.43|62.63|308
1654248900000|2022-06-03 09:35:00|63.55|62.75|63.43|62.63|63.56|62.76|63.31|62.51|348
1654249200000|2022-06-03 09:40:00|63.44|62.64|63.39|62.59|63.44|62.64|63.29|62.49|218
1654249500000|2022-06-03 09:45:00|63.38|62.58|63.44|62.64|63.51|62.71|63.24|62.44|317
1654249800000|2022-06-03 09:50:00|63.43|62.63|63.51|62.71|63.56|62.76|63.42|62.62|281
1654250100000|2022-06-03 09:55:00|63.52|62.72|63.52|62.72|63.55|62.75|63.43|62.63|306
1654250400000|2022-06-03 10:00:00|63.51|62.71|63.49|62.69|63.64|62.84|63.44|62.64|309
1654250700000|2022-06-03 10:05:00|63.47|62.67|63.26|62.46|63.52|62.72|63.24|62.44|321
1654251000000|2022-06-03 10:10:00|63.27|62.47|63.3|62.5|63.34|62.54|63.21|62.41|301
1654251300000|2022-06-03 10:15:00|63.29|62.49|63.31|62.51|63.42|62.62|63.2|62.4|314
1654251600000|2022-06-03 10:20:00|63.3|62.5|63.2|62.4|63.33|62.53|63.07|62.27|375
1654251900000|2022-06-03 10:25:00|63.19|62.39|63.1|62.3|63.19|62.39|62.99|62.19|381
1654252200000|2022-06-03 10:30:00|63.11|62.31|63.02|62.22|63.13|62.33|62.93|62.13|364
1654252500000|2022-06-03 10:35:00|63.01|62.21|62.83|62.03|63.05|62.25|62.79|61.99|304
1654252800000|2022-06-03 10:40:00|62.82|62.02|62.65|61.85|62.96|62.16|62.56|61.76|316
1654253100000|2022-06-03 10:45:00|62.64|61.84|62.89|62.09|63.03|62.23|62.59|61.79|460
1654253400000|2022-06-03 10:50:00|62.88|62.08|62.72|61.92|62.94|62.14|62.71|61.91|359
1654253700000|2022-06-03 10:55:00|62.71|61.91|62.61|61.81|62.73|61.93|62.5|61.7|399
1654254000000|2022-06-03 11:00:00|62.62|61.82|62.62|61.82|62.83|62.03|62.52|61.72|409
1654254300000|2022-06-03 11:05:00|62.63|61.83|62.6|61.8|62.71|61.91|62.56|61.76|417
1654254600000|2022-06-03 11:10:00|62.59|61.79|62.5|61.7|62.6|61.8|62.26|61.46|392
1654254900000|2022-06-03 11:15:00|62.49|61.69|62.48|61.68|62.62|61.82|62.29|61.49|384
1654255200000|2022-06-03 11:20:00|62.49|61.69|62.4|61.6|62.58|61.78|62.16|61.36|368
1654255500000|2022-06-03 11:25:00|62.41|61.61|62.44|61.64|62.45|61.65|62.3|61.5|329
1654255800000|2022-06-03 11:30:00|62.43|61.63|62.55|61.75|62.56|61.76|62.33|61.53|295
1654256100000|2022-06-03 11:35:00|62.56|61.76|62.69|61.89|62.89|62.09|62.54|61.74|394
1654256400000|2022-06-03 11:40:00|62.67|61.87|62.54|61.74|62.68|61.88|62.52|61.72|364
1654256700000|2022-06-03 11:45:00|62.53|61.73|62.59|61.79|62.64|61.84|62.49|61.69|287
1654257000000|2022-06-03 11:50:00|62.6|61.8|62.61|61.81|62.74|61.94|62.51|61.71|337
1654257300000|2022-06-03 11:55:00|62.6|61.8|62.59|61.79|62.64|61.84|62.52|61.72|281
1654257600000|2022-06-03 12:00:00|62.58|61.78|62.8|62|62.83|62.03|62.58|61.78|342
1654257900000|2022-06-03 12:05:00|62.81|62.01|62.65|61.85|62.83|62.03|62.59|61.79|266
1654258200000|2022-06-03 12:10:00|62.66|61.86|62.82|62.02|62.85|62.05|62.64|61.84|314
1654258500000|2022-06-03 12:15:00|62.81|62.01|62.82|62.02|62.92|62.12|62.78|61.98|316
1654258800000|2022-06-03 12:20:00|62.83|62.03|62.77|61.97|62.85|62.05|62.58|61.78|352
1654259100000|2022-06-03 12:25:00|62.78|61.98|62.78|61.98|62.82|62.02|62.6|61.8|273
1654259400000|2022-06-03 12:30:00|62.79|61.99|63.12|62.32|63.17|62.37|62.67|61.87|500
1654259700000|2022-06-03 12:35:00|63.11|62.31|62.67|61.87|63.11|62.31|62.48|61.68|484
1654260000000|2022-06-03 12:40:00|62.68|61.88|62.57|61.77|62.68|61.88|62.43|61.63|453
1654260300000|2022-06-03 12:45:00|62.58|61.78|62.54|61.74|62.72|61.92|62.51|61.71|374
1654260600000|2022-06-03 12:50:00|62.53|61.73|62.57|61.77|62.61|61.81|62.41|61.61|389
1654260900000|2022-06-03 12:55:00|62.56|61.76|62.3|61.5|62.63|61.83|62.04|61.24|474
1654261200000|2022-06-03 13:00:00|62.31|61.51|62.39|61.59|62.48|61.68|62.16|61.36|539
1654261500000|2022-06-03 13:05:00|62.38|61.58|62.38|61.58|62.52|61.72|62.28|61.48|450
1654261800000|2022-06-03 13:10:00|62.37|61.57|62.39|61.59|62.53|61.73|62.26|61.46|415
1654262100000|2022-06-03 13:15:00|62.36|61.56|62.42|61.62|62.6|61.8|62.34|61.54|314
1654262400000|2022-06-03 13:20:00|62.43|61.63|62.38|61.58|62.53|61.73|62.36|61.56|347
1654262700000|2022-06-03 13:25:00|62.36|61.56|62.23|61.43|62.43|61.63|62.22|61.42|345
1654263000000|2022-06-03 13:30:00|62.24|61.44|62.65|61.85|62.74|61.94|62.16|61.36|589
1654263300000|2022-06-03 13:35:00|62.64|61.84|62.59|61.79|62.66|61.86|62.41|61.61|513
1654263600000|2022-06-03 13:40:00|62.58|61.78|62.32|61.52|62.66|61.86|62.31|61.51|435
1654263900000|2022-06-03 13:45:00|62.31|61.51|62.47|61.67|62.52|61.72|62.23|61.43|430
1654264200000|2022-06-03 13:50:00|62.48|61.68|62.47|61.67|62.52|61.72|62.3|61.5|387
1654264500000|2022-06-03 13:55:00|62.48|61.68|62.58|61.78|62.64|61.84|62.47|61.67|412
1654264800000|2022-06-03 14:00:00|62.57|61.77|62.47|61.67|62.71|61.91|62.4|61.6|430
1654265100000|2022-06-03 14:05:00|62.48|61.68|62.41|61.61|62.55|61.75|62.32|61.52|336
1654265400000|2022-06-03 14:10:00|62.4|61.6|62.45|61.65|62.45|61.65|62.29|61.49|314
1654265700000|2022-06-03 14:15:00|62.44|61.64|62.42|61.62|62.46|61.66|62.31|61.51|321
1654266000000|2022-06-03 14:20:00|62.41|61.61|62.33|61.53|62.53|61.73|62.32|61.52|269
1654266300000|2022-06-03 14:25:00|62.34|61.54|62.28|61.48|62.44|61.64|62.28|61.48|298
1654266600000|2022-06-03 14:30:00|62.3|61.5|62.36|61.56|62.42|61.62|62.2|61.4|372
1654266900000|2022-06-03 14:35:00|62.35|61.55|62.1|61.3|62.4|61.6|62.08|61.28|390
1654267200000|2022-06-03 14:40:00|62.09|61.29|61.97|61.17|62.13|61.33|61.76|60.96|489
1654267500000|2022-06-03 14:45:00|61.94|61.14|62.19|61.39|62.2|61.4|61.76|60.96|439
1654267800000|2022-06-03 14:50:00|62.18|61.38|62.32|61.52|62.39|61.59|62.14|61.34|329
1654268100000|2022-06-03 14:55:00|62.3|61.5|62.31|61.51|62.39|61.59|62.19|61.39|323
1654268400000|2022-06-03 15:00:00|62.32|61.52|62.16|61.36|62.35|61.55|62.1|61.3|346
1654268700000|2022-06-03 15:05:00|62.17|61.37|62.16|61.36|62.26|61.46|62.07|61.27|293
1654269000000|2022-06-03 15:10:00|62.15|61.35|62.2|61.4|62.21|61.41|62.07|61.27|276
1654269300000|2022-06-03 15:15:00|62.19|61.39|62.36|61.56|62.42|61.62|62.19|61.39|309
1654269600000|2022-06-03 15:20:00|62.37|61.57|62.26|61.46|62.39|61.59|62.26|61.46|253
1654269900000|2022-06-03 15:25:00|62.25|61.45|62.39|61.59|62.39|61.59|62.19|61.39|257
1654270200000|2022-06-03 15:30:00|62.38|61.58|62.41|61.61|62.52|61.72|62.34|61.54|347
1654270500000|2022-06-03 15:35:00|62.4|61.6|62.27|61.47|62.43|61.63|62.26|61.46|226
1654270800000|2022-06-03 15:40:00|62.26|61.46|62.18|61.38|62.3|61.5|62.17|61.37|303
1654271100000|2022-06-03 15:45:00|62.19|61.39|62.09|61.29|62.2|61.4|62.09|61.29|361
1654271400000|2022-06-03 15:50:00|62.11|61.31|62.19|61.39|62.22|61.42|62.04|61.24|269
1654271700000|2022-06-03 15:55:00|62.2|61.4|62.19|61.39|62.24|61.44|62.18|61.38|272
1654272000000|2022-06-03 16:00:00|62.2|61.4|62.3|61.5|62.3|61.5|62.17|61.37|269
1654272300000|2022-06-03 16:05:00|62.29|61.49|62.11|61.31|62.3|61.5|62.09|61.29|283
1654272600000|2022-06-03 16:10:00|62.12|61.32|62.24|61.44|62.24|61.44|62.06|61.26|236
1654272900000|2022-06-03 16:15:00|62.23|61.43|62.02|61.22|62.25|61.45|62|61.2|255
1654273200000|2022-06-03 16:20:00|62|61.2|62.19|61.39|62.2|61.4|61.95|61.15|305
1654273500000|2022-06-03 16:25:00|62.15|61.35|62.11|61.31|62.21|61.41|62.04|61.24|230
1654273800000|2022-06-03 16:30:00|62.1|61.3|62.21|61.41|62.22|61.42|62.03|61.23|309
1654274100000|2022-06-03 16:35:00|62.2|61.4|62.3|61.5|62.37|61.57|62.17|61.37|302
1654274400000|2022-06-03 16:40:00|62.28|61.48|62.18|61.38|62.32|61.52|62.17|61.37|214
1654274700000|2022-06-03 16:45:00|62.2|61.4|62.35|61.55|62.41|61.61|62.17|61.37|254
1654275000000|2022-06-03 16:50:00|62.32|61.52|62.28|61.48|62.32|61.52|62.18|61.38|239
1654275300000|2022-06-03 16:55:00|62.29|61.49|62.4|61.6|62.49|61.69|62.27|61.47|303
1654275600000|2022-06-03 17:00:00|62.41|61.61|62.57|61.77|62.62|61.82|62.36|61.56|315
1654275900000|2022-06-03 17:05:00|62.56|61.76|62.4|61.6|62.58|61.78|62.36|61.56|381
1654276200000|2022-06-03 17:10:00|62.41|61.61|62.31|61.51|62.41|61.61|62.19|61.39|263
1654276500000|2022-06-03 17:15:00|62.27|61.47|62.28|61.48|62.42|61.62|62.24|61.44|281
1654276800000|2022-06-03 17:20:00|62.27|61.47|62.35|61.55|62.36|61.56|62.21|61.41|303
1654277100000|2022-06-03 17:25:00|62.36|61.56|62.38|61.58|62.42|61.62|62.26|61.46|265
1654277400000|2022-06-03 17:30:00|62.39|61.59|62.32|61.52|62.39|61.59|62.27|61.47|298
1654277700000|2022-06-03 17:35:00|62.33|61.53|62.34|61.54|62.48|61.68|62.31|61.51|329
1654278000000|2022-06-03 17:40:00|62.35|61.55|62.13|61.33|62.35|61.55|62.1|61.3|338
1654278300000|2022-06-03 17:45:00|62.14|61.34|62.26|61.46|62.27|61.47|62.06|61.26|315
1654278600000|2022-06-03 17:50:00|62.27|61.47|62.22|61.42|62.27|61.47|62.2|61.4|313
1654278900000|2022-06-03 17:55:00|62.23|61.43|62.2|61.4|62.26|61.46|62.11|61.31|286
1654279200000|2022-06-03 18:00:00|62.19|61.39|62.22|61.42|62.23|61.43|62.03|61.23|330
1654279500000|2022-06-03 18:05:00|62.21|61.41|62.09|61.29|62.26|61.46|62.08|61.28|268
1654279800000|2022-06-03 18:10:00|62.1|61.3|62.07|61.27|62.14|61.34|62|61.2|253
1654280100000|2022-06-03 18:15:00|62.06|61.26|62.21|61.41|62.22|61.42|62.02|61.22|261
1654280400000|2022-06-03 18:20:00|62.22|61.42|62.26|61.46|62.26|61.46|62.13|61.33|239
1654280700000|2022-06-03 18:25:00|62.25|61.45|62.31|61.51|62.31|61.51|62.19|61.39|234
1654281000000|2022-06-03 18:30:00|62.32|61.52|62.33|61.53|62.35|61.55|62.23|61.43|248
1654281300000|2022-06-03 18:35:00|62.34|61.54|62.22|61.42|62.36|61.56|62.18|61.38|283
1654281600000|2022-06-03 18:40:00|62.21|61.41|62.31|61.51|62.33|61.53|62.18|61.38|191
1654281900000|2022-06-03 18:45:00|62.3|61.5|62.21|61.41|62.31|61.51|62.18|61.38|199
1654282200000|2022-06-03 18:50:00|62.22|61.42|62.27|61.47|62.36|61.56|62.2|61.4|216
1654282500000|2022-06-03 18:55:00|62.26|61.46|62.34|61.54|62.38|61.58|62.22|61.42|328
1654282800000|2022-06-03 19:00:00|62.35|61.55|62.41|61.61|62.42|61.62|62.24|61.44|322
1654283100000|2022-06-03 19:05:00|62.4|61.6|62.43|61.63|62.51|61.71|62.38|61.58|306
1654283400000|2022-06-03 19:10:00|62.42|61.62|62.41|61.61|62.44|61.64|62.35|61.55|261
1654283700000|2022-06-03 19:15:00|62.39|61.59|62.39|61.59|62.41|61.61|62.36|61.56|241
1654284000000|2022-06-03 19:20:00|62.38|61.58|62.25|61.45|62.39|61.59|62.2|61.4|344
1654284300000|2022-06-03 19:25:00|62.26|61.46|62.39|61.59|62.4|61.6|62.24|61.44|323
1654284600000|2022-06-03 19:30:00|62.4|61.6|62.24|61.44|62.43|61.63|62.23|61.43|372
1654284900000|2022-06-03 19:35:00|62.22|61.42|62.38|61.58|62.41|61.61|62.2|61.4|260
1654285200000|2022-06-03 19:40:00|62.37|61.57|62.39|61.59|62.43|61.63|62.37|61.57|253
1654285500000|2022-06-03 19:45:00|62.4|61.6|62.36|61.56|62.4|61.6|62.29|61.49|258
1654285800000|2022-06-03 19:50:00|62.35|61.55|62.41|61.61|62.44|61.64|62.27|61.47|277
1654286100000|2022-06-03 19:55:00|62.43|61.63|62.31|61.51|62.45|61.65|62.3|61.5|374
1654286400000|2022-06-03 20:00:00|62.3|61.5|62.3|61.5|62.33|61.53|62.25|61.45|323
1654286700000|2022-06-03 20:05:00|62.31|61.51|62.57|61.77|62.62|61.82|62.29|61.49|269
1654287000000|2022-06-03 20:10:00|62.58|61.78|62.43|61.63|62.61|61.81|62.42|61.62|291
1654287300000|2022-06-03 20:15:00|62.44|61.64|62.47|61.67|62.51|61.71|62.39|61.59|203
1654287600000|2022-06-03 20:20:00|62.48|61.68|62.51|61.71|62.55|61.75|62.47|61.67|161
1654287900000|2022-06-03 20:25:00|62.5|61.7|62.43|61.63|62.54|61.74|62.42|61.62|249
1654288200000|2022-06-03 20:30:00|62.44|61.64|62.45|61.65|62.47|61.67|62.38|61.58|228
1654288500000|2022-06-03 20:35:00|62.46|61.66|62.46|61.66|62.47|61.67|62.43|61.63|183
1654288800000|2022-06-03 20:40:00|62.47|61.67|62.54|61.74|62.56|61.76|62.45|61.65|276
1654289100000|2022-06-03 20:45:00|62.53|61.73|62.61|61.81|62.62|61.82|62.5|61.7|181
1654289400000|2022-06-03 20:50:00|62.62|61.82|62.61|61.81|62.66|61.86|62.6|61.8|110
1654289700000|2022-06-03 20:55:00|62.62|61.82|62.61|61.81|62.64|61.84|62.61|61.81|114
1654326000000|2022-06-04 07:00:00|63.29|62.49|63.01|62.21|63.31|62.51|63.01|62.21|130
1654326300000|2022-06-04 07:05:00|63|62.2|62.99|62.19|63.02|62.22|62.96|62.16|112
1654326600000|2022-06-04 07:10:00|63|62.2|62.91|62.11|63|62.2|62.9|62.1|74
1654326900000|2022-06-04 07:15:00|62.92|62.12|62.88|62.08|62.92|62.12|62.86|62.06|81
1654327200000|2022-06-04 07:20:00|62.89|62.09|62.89|62.09|62.9|62.1|62.85|62.05|130
1654327500000|2022-06-04 07:25:00|62.9|62.1|62.88|62.08|62.91|62.11|62.86|62.06|39
1654327800000|2022-06-04 07:30:00|62.89|62.09|62.99|62.19|63|62.2|62.89|62.09|124
1654328100000|2022-06-04 07:35:00|63|62.2|62.99|62.19|63|62.2|62.97|62.17|125
1654328400000|2022-06-04 07:40:00|62.98|62.18|62.98|62.18|62.99|62.19|62.97|62.17|238
1654328700000|2022-06-04 07:45:00|62.97|62.17|63.01|62.21|63.01|62.21|62.97|62.17|58
1654329000000|2022-06-04 07:50:00|63|62.2|63.01|62.21|63.09|62.29|62.99|62.19|61
1654329300000|2022-06-04 07:55:00|63.02|62.22|63|62.2|63.04|62.24|62.97|62.17|58
1654329600000|2022-06-04 08:00:00|63.01|62.21|62.99|62.19|63.03|62.23|62.76|61.96|138
1654329900000|2022-06-04 08:05:00|62.98|62.18|62.9|62.1|63|62.2|62.88|62.08|115
1654330200000|2022-06-04 08:10:00|62.89|62.09|62.9|62.1|62.91|62.11|62.86|62.06|49
1654330500000|2022-06-04 08:15:00|62.91|62.11|63.13|62.33|63.13|62.33|62.91|62.11|74
1654330800000|2022-06-04 08:20:00|63.12|62.32|63.01|62.21|63.13|62.33|62.99|62.19|113
1654331100000|2022-06-04 08:25:00|63|62.2|63.01|62.21|63.03|62.23|62.99|62.19|36
1654331400000|2022-06-04 08:30:00|63.02|62.22|63.19|62.39|63.27|62.47|63.02|62.22|118
1654331700000|2022-06-04 08:35:00|63.2|62.4|63.21|62.41|63.25|62.45|63.18|62.38|85
1654332000000|2022-06-04 08:40:00|63.2|62.4|63.19|62.39|63.3|62.5|63.18|62.38|113
1654332300000|2022-06-04 08:45:00|63.2|62.4|63.19|62.39|63.22|62.42|63.19|62.39|98
1654332600000|2022-06-04 08:50:00|63.2|62.4|63.11|62.31|63.2|62.4|63.09|62.29|87
1654332900000|2022-06-04 08:55:00|63.12|62.32|63.1|62.3|63.13|62.33|63.1|62.3|155
1654333200000|2022-06-04 09:00:00|63.11|62.31|63.13|62.33|63.13|62.33|63.1|62.3|114
1654333500000|2022-06-04 09:05:00|63.12|62.32|63.01|62.21|63.13|62.33|63|62.2|57
1654333800000|2022-06-04 09:10:00|63.02|62.22|63.19|62.39|63.21|62.41|63.02|62.22|132
1654334100000|2022-06-04 09:15:00|63.2|62.4|63.12|62.32|63.22|62.42|63.1|62.3|66
1654334400000|2022-06-04 09:20:00|63.11|62.31|63.1|62.3|63.11|62.31|63.08|62.28|68
1654334700000|2022-06-04 09:25:00|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|47
1654335000000|2022-06-04 09:30:00|63.12|62.32|62.96|62.16|63.13|62.33|62.95|62.15|76
1654335300000|2022-06-04 09:35:00|62.95|62.15|62.98|62.18|63|62.2|62.95|62.15|44
1654335600000|2022-06-04 09:40:00|62.97|62.17|62.99|62.19|63|62.2|62.94|62.14|143
1654335900000|2022-06-04 09:45:00|63|62.2|63.01|62.21|63.02|62.22|62.98|62.18|64
1654336200000|2022-06-04 09:50:00|63.02|62.22|63.09|62.29|63.11|62.31|63.01|62.21|161
1654336500000|2022-06-04 09:55:00|63.08|62.28|63.24|62.44|63.26|62.46|63.08|62.28|96
1654336800000|2022-06-04 10:00:00|63.25|62.45|63.29|62.49|63.31|62.51|63.22|62.42|159
1654337100000|2022-06-04 10:05:00|63.28|62.48|63.27|62.47|63.31|62.51|63.26|62.46|67
1654337400000|2022-06-04 10:10:00|63.26|62.46|63.32|62.52|63.32|62.52|63.21|62.41|98
1654337700000|2022-06-04 10:15:00|63.31|62.51|63.29|62.49|63.34|62.54|63.29|62.49|175
1654338000000|2022-06-04 10:20:00|63.3|62.5|63.28|62.48|63.31|62.51|63.26|62.46|99
1654338300000|2022-06-04 10:25:00|63.27|62.47|63.2|62.4|63.3|62.5|63.19|62.39|140
1654338600000|2022-06-04 10:30:00|63.19|62.39|63.2|62.4|63.22|62.42|63.17|62.37|114
1654338900000|2022-06-04 10:35:00|63.19|62.39|63.2|62.4|63.21|62.41|63.19|62.39|42
1654339200000|2022-06-04 10:40:00|63.19|62.39|63.18|62.38|63.2|62.4|63.15|62.35|77
1654339500000|2022-06-04 10:45:00|63.17|62.37|63.21|62.41|63.21|62.41|63.17|62.37|47
1654339800000|2022-06-04 10:50:00|63.2|62.4|63.21|62.41|63.28|62.48|63.2|62.4|36
1654340100000|2022-06-04 10:55:00|63.2|62.4|63.19|62.39|63.21|62.41|63.17|62.37|85
1654340400000|2022-06-04 11:00:00|63.21|62.41|63.22|62.42|63.23|62.43|63.2|62.4|63
1654340700000|2022-06-04 11:05:00|63.21|62.41|63.2|62.4|63.23|62.43|63.18|62.38|60
1654341000000|2022-06-04 11:10:00|63.21|62.41|63.12|62.32|63.21|62.41|63.11|62.31|43
1654341300000|2022-06-04 11:15:00|63.11|62.31|63.03|62.23|63.12|62.32|62.98|62.18|77
1654341600000|2022-06-04 11:20:00|63.04|62.24|63.03|62.23|63.12|62.32|63.02|62.22|96
1654341900000|2022-06-04 11:25:00|63.04|62.24|63.05|62.25|63.11|62.31|63.03|62.23|99
1654342200000|2022-06-04 11:30:00|63.04|62.24|63.05|62.25|63.11|62.31|63.04|62.24|94
1654342500000|2022-06-04 11:35:00|63.06|62.26|63.07|62.27|63.17|62.37|63.06|62.26|93
1654342800000|2022-06-04 11:40:00|63.08|62.28|63.03|62.23|63.08|62.28|63.01|62.21|48
1654343100000|2022-06-04 11:45:00|63.04|62.24|62.95|62.15|63.05|62.25|62.93|62.13|73
1654343400000|2022-06-04 11:50:00|62.94|62.14|62.81|62.01|62.94|62.14|62.72|61.92|133
1654343700000|2022-06-04 11:55:00|62.82|62.02|62.85|62.05|62.91|62.11|62.81|62.01|61
1654344000000|2022-06-04 12:00:00|62.84|62.04|62.81|62.01|62.85|62.05|62.71|61.91|85
1654344300000|2022-06-04 12:05:00|62.82|62.02|62.61|61.81|62.82|62.02|62.53|61.73|104
1654344600000|2022-06-04 12:10:00|62.6|61.8|62.69|61.89|62.74|61.94|62.6|61.8|114
1654344900000|2022-06-04 12:15:00|62.7|61.9|62.63|61.83|62.7|61.9|62.56|61.76|130
1654345200000|2022-06-04 12:20:00|62.62|61.82|62.7|61.9|62.71|61.91|62.61|61.81|85
1654345500000|2022-06-04 12:25:00|62.71|61.91|62.65|61.85|62.72|61.92|62.61|61.81|188
1654345800000|2022-06-04 12:30:00|62.64|61.84|62.55|61.75|62.65|61.85|62.53|61.73|101
1654346100000|2022-06-04 12:35:00|62.56|61.76|62.56|61.76|62.56|61.76|62.54|61.74|116
1654346400000|2022-06-04 12:40:00|62.57|61.77|62.68|61.88|62.69|61.89|62.5|61.7|120
1654346700000|2022-06-04 12:45:00|62.69|61.89|62.7|61.9|62.73|61.93|62.63|61.83|103
1654347000000|2022-06-04 12:50:00|62.69|61.89|62.71|61.91|62.71|61.91|62.55|61.75|87
1654347300000|2022-06-04 12:55:00|62.7|61.9|62.69|61.89|62.74|61.94|62.63|61.83|104
1654347600000|2022-06-04 13:00:00|62.68|61.88|62.85|62.05|62.89|62.09|62.63|61.83|86
1654347900000|2022-06-04 13:05:00|62.84|62.04|62.91|62.11|62.99|62.19|62.82|62.02|149
1654348200000|2022-06-04 13:10:00|62.92|62.12|62.93|62.13|62.95|62.15|62.91|62.11|102
1654348500000|2022-06-04 13:15:00|62.94|62.14|62.93|62.13|63.03|62.23|62.89|62.09|95
1654348800000|2022-06-04 13:20:00|62.92|62.12|62.81|62.01|62.92|62.12|62.81|62.01|75
1654349100000|2022-06-04 13:25:00|62.8|62|63.04|62.24|63.04|62.24|62.79|61.99|65
1654349400000|2022-06-04 13:30:00|63.03|62.23|62.85|62.05|63.04|62.24|62.84|62.04|93
1654349700000|2022-06-04 13:35:00|62.86|62.06|62.89|62.09|62.92|62.12|62.86|62.06|42
1654350000000|2022-06-04 13:40:00|62.9|62.1|62.89|62.09|62.91|62.11|62.87|62.07|76
1654350300000|2022-06-04 13:45:00|62.9|62.1|62.8|62|62.91|62.11|62.8|62|55
1654350600000|2022-06-04 13:50:00|62.79|61.99|62.75|61.95|62.81|62.01|62.73|61.93|107
1654350900000|2022-06-04 13:55:00|62.76|61.96|62.89|62.09|62.9|62.1|62.75|61.95|79
1654351200000|2022-06-04 14:00:00|62.9|62.1|62.82|62.02|62.9|62.1|62.74|61.94|63
1654351500000|2022-06-04 14:05:00|62.81|62.01|62.62|61.82|62.82|62.02|62.6|61.8|146
1654351800000|2022-06-04 14:10:00|62.61|61.81|62.7|61.9|62.73|61.93|62.57|61.77|96
1654352100000|2022-06-04 14:15:00|62.69|61.89|62.75|61.95|62.76|61.96|62.68|61.88|48
1654352400000|2022-06-04 14:20:00|62.74|61.94|63.05|62.25|63.14|62.34|62.73|61.93|175
1654352700000|2022-06-04 14:25:00|63.04|62.24|63.22|62.42|63.24|62.44|63.03|62.23|159
1654353000000|2022-06-04 14:30:00|63.23|62.43|63.53|62.73|63.61|62.81|63.22|62.42|189
1654353300000|2022-06-04 14:35:00|63.54|62.74|63.27|62.47|63.6|62.8|63.27|62.47|129
1654353600000|2022-06-04 14:40:00|63.28|62.48|63.51|62.71|63.51|62.71|63.23|62.43|116
1654353900000|2022-06-04 14:45:00|63.52|62.72|63.43|62.63|63.61|62.81|63.42|62.62|113
1654354200000|2022-06-04 14:50:00|63.42|62.62|63.6|62.8|63.62|62.82|63.42|62.62|119
1654354500000|2022-06-04 14:55:00|63.61|62.81|63.53|62.73|63.62|62.82|63.52|62.72|99
1654354800000|2022-06-04 15:00:00|63.54|62.74|63.51|62.71|63.59|62.79|63.48|62.68|105
1654355100000|2022-06-04 15:05:00|63.52|62.72|63.58|62.78|63.58|62.78|63.5|62.7|85
1654355400000|2022-06-04 15:10:00|63.57|62.77|63.62|62.82|63.65|62.85|63.55|62.75|81
1654355700000|2022-06-04 15:15:00|63.63|62.83|63.51|62.71|63.63|62.83|63.51|62.71|73
1654356000000|2022-06-04 15:20:00|63.53|62.73|63.54|62.74|63.6|62.8|63.49|62.69|97
1654356300000|2022-06-04 15:25:00|63.53|62.73|63.64|62.84|63.71|62.91|63.53|62.73|166
1654356600000|2022-06-04 15:30:00|63.65|62.85|63.6|62.8|63.71|62.91|63.6|62.8|205
1654356900000|2022-06-04 15:35:00|63.61|62.81|63.62|62.82|63.64|62.84|63.59|62.79|106
1654357200000|2022-06-04 15:40:00|63.61|62.81|63.6|62.8|63.62|62.82|63.59|62.79|70
1654357500000|2022-06-04 15:45:00|63.59|62.79|63.51|62.71|63.61|62.81|63.5|62.7|126
1654357800000|2022-06-04 15:50:00|63.52|62.72|63.63|62.83|63.63|62.83|63.51|62.71|61
1654358100000|2022-06-04 15:55:00|63.62|62.82|63.71|62.91|63.71|62.91|63.62|62.82|73
1654358400000|2022-06-04 16:00:00|63.7|62.9|63.64|62.84|63.71|62.91|63.53|62.73|119
1654358700000|2022-06-04 16:05:00|63.65|62.85|63.61|62.81|63.65|62.85|63.6|62.8|62
1654359000000|2022-06-04 16:10:00|63.6|62.8|63.55|62.75|63.61|62.81|63.53|62.73|59
1654359300000|2022-06-04 16:15:00|63.54|62.74|63.51|62.71|63.64|62.84|63.51|62.71|166
1654359600000|2022-06-04 16:20:00|63.52|62.72|63.51|62.71|63.55|62.75|63.44|62.64|121
1654359900000|2022-06-04 16:25:00|63.5|62.7|63.58|62.78|63.6|62.8|63.49|62.69|57
1654360200000|2022-06-04 16:30:00|63.59|62.79|63.5|62.7|63.59|62.79|63.5|62.7|69
1654360500000|2022-06-04 16:35:00|63.49|62.69|63.51|62.71|63.53|62.73|63.49|62.69|35
1654360800000|2022-06-04 16:40:00|63.52|62.72|63.51|62.71|63.54|62.74|63.51|62.71|42
1654361100000|2022-06-04 16:45:00|63.5|62.7|63.47|62.67|63.5|62.7|63.38|62.58|90
1654361400000|2022-06-04 16:50:00|63.46|62.66|63.45|62.65|63.5|62.7|63.45|62.65|106
1654361700000|2022-06-04 16:55:00|63.46|62.66|63.43|62.63|63.46|62.66|63.41|62.61|92
1654362000000|2022-06-04 17:00:00|63.44|62.64|63.43|62.63|63.47|62.67|63.41|62.61|75
1654362300000|2022-06-04 17:05:00|63.44|62.64|63.42|62.62|63.45|62.65|63.4|62.6|102
1654362600000|2022-06-04 17:10:00|63.43|62.63|63.49|62.69|63.49|62.69|63.42|62.62|106
1654362900000|2022-06-04 17:15:00|63.48|62.68|63.53|62.73|63.53|62.73|63.39|62.59|151
1654363200000|2022-06-04 17:20:00|63.52|62.72|63.51|62.71|63.53|62.73|63.5|62.7|86
1654363500000|2022-06-04 17:25:00|63.5|62.7|63.51|62.71|63.55|62.75|63.49|62.69|113
1654363800000|2022-06-04 17:30:00|63.5|62.7|63.44|62.64|63.52|62.72|63.32|62.52|142
1654364100000|2022-06-04 17:35:00|63.46|62.66|63.42|62.62|63.51|62.71|63.42|62.62|131
1654364400000|2022-06-04 17:40:00|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|111
1654364700000|2022-06-04 17:45:00|63.42|62.62|63.42|62.62|63.44|62.64|63.41|62.61|108
1654365000000|2022-06-04 17:50:00|63.41|62.61|63.5|62.7|63.52|62.72|63.4|62.6|70
1654365300000|2022-06-04 17:55:00|63.51|62.71|63.45|62.65|63.51|62.71|63.43|62.63|73
1654365600000|2022-06-04 18:00:00|63.44|62.64|63.64|62.84|63.68|62.88|63.43|62.63|85
1654365900000|2022-06-04 18:05:00|63.63|62.83|63.63|62.83|63.7|62.9|63.59|62.79|88
1654366200000|2022-06-04 18:10:00|63.62|62.82|63.58|62.78|63.64|62.84|63.55|62.75|90
1654366500000|2022-06-04 18:15:00|63.59|62.79|63.61|62.81|63.61|62.81|63.57|62.77|135
1654366800000|2022-06-04 18:20:00|63.6|62.8|63.61|62.81|63.65|62.85|63.6|62.8|92
1654367100000|2022-06-04 18:25:00|63.62|62.82|63.6|62.8|63.65|62.85|63.58|62.78|134
1654367400000|2022-06-04 18:30:00|63.61|62.81|63.61|62.81|63.61|62.81|63.59|62.79|87
1654367700000|2022-06-04 18:35:00|63.6|62.8|63.7|62.9|63.72|62.92|63.6|62.8|124
1654368000000|2022-06-04 18:40:00|63.69|62.89|63.62|62.82|63.71|62.91|63.62|62.82|86
1654368300000|2022-06-04 18:45:00|63.61|62.81|63.6|62.8|63.7|62.9|63.6|62.8|108
1654368600000|2022-06-04 18:50:00|63.61|62.81|63.62|62.82|63.67|62.87|63.58|62.78|73
1654368900000|2022-06-04 18:55:00|63.61|62.81|63.59|62.79|63.63|62.83|63.59|62.79|51
1654369200000|2022-06-04 19:00:00|63.6|62.8|63.72|62.92|63.72|62.92|63.59|62.79|67
1654369500000|2022-06-04 19:05:00|63.71|62.91|63.65|62.85|63.72|62.92|63.63|62.83|74
1654369800000|2022-06-04 19:10:00|63.64|62.84|63.6|62.8|63.64|62.84|63.54|62.74|60
1654370100000|2022-06-04 19:15:00|63.61|62.81|63.6|62.8|63.61|62.81|63.58|62.78|60
1654370400000|2022-06-04 19:20:00|63.59|62.79|63.75|62.95|63.75|62.95|63.59|62.79|84
1654370700000|2022-06-04 19:25:00|63.74|62.94|63.75|62.95|63.77|62.97|63.72|62.92|60
1654371000000|2022-06-04 19:30:00|63.76|62.96|63.75|62.95|63.77|62.97|63.72|62.92|119
1654371300000|2022-06-04 19:35:00|63.76|62.96|63.74|62.94|63.77|62.97|63.72|62.92|66
1654371600000|2022-06-04 19:40:00|63.73|62.93|63.75|62.95|63.76|62.96|63.71|62.91|72
1654371900000|2022-06-04 19:45:00|63.76|62.96|63.72|62.92|63.83|63.03|63.72|62.92|72
1654372200000|2022-06-04 19:50:00|63.71|62.91|63.71|62.91|63.74|62.94|63.7|62.9|55
1654372500000|2022-06-04 19:55:00|63.7|62.9|63.71|62.91|63.75|62.95|63.69|62.89|76
1654372800000|2022-06-04 20:00:00|63.7|62.9|63.67|62.87|63.71|62.91|63.6|62.8|134
1654373100000|2022-06-04 20:05:00|63.66|62.86|63.72|62.92|63.75|62.95|63.66|62.86|115
1654373400000|2022-06-04 20:10:00|63.73|62.93|63.54|62.74|63.73|62.93|63.53|62.73|117
1654373700000|2022-06-04 20:15:00|63.55|62.75|63.69|62.89|63.72|62.92|63.54|62.74|110
1654374000000|2022-06-04 20:20:00|63.7|62.9|63.63|62.83|63.71|62.91|63.62|62.82|62
1654374300000|2022-06-04 20:25:00|63.62|62.82|63.6|62.8|63.66|62.86|63.6|62.8|56
1654374600000|2022-06-04 20:30:00|63.61|62.81|63.7|62.9|63.7|62.9|63.6|62.8|112
1654374900000|2022-06-04 20:35:00|63.71|62.91|63.71|62.91|63.71|62.91|63.69|62.89|119
1654375200000|2022-06-04 20:40:00|63.7|62.9|63.7|62.9|63.71|62.91|63.68|62.88|97
1654375500000|2022-06-04 20:45:00|63.71|62.91|63.69|62.89|63.71|62.91|63.68|62.88|175
1654375800000|2022-06-04 20:50:00|63.68|62.88|63.69|62.89|63.71|62.91|63.61|62.81|80
1654376100000|2022-06-04 20:55:00|63.68|62.88|63.75|62.95|63.77|62.97|63.64|62.84|87
1654376400000|2022-06-04 21:00:00|63.76|62.96|63.79|62.99|63.81|63.01|63.75|62.95|87
1654376700000|2022-06-04 21:05:00|63.78|62.98|63.74|62.94|63.81|63.01|63.73|62.93|52
1654377000000|2022-06-04 21:10:00|63.73|62.93|63.73|62.93|63.75|62.95|63.72|62.92|21
1654377300000|2022-06-04 21:15:00|63.74|62.94|63.72|62.92|63.74|62.94|63.72|62.92|53
1654377600000|2022-06-04 21:20:00|63.73|62.93|63.92|63.12|63.92|63.12|63.73|62.93|40
1654377900000|2022-06-04 21:25:00|63.93|63.13|63.9|63.1|63.93|63.13|63.9|63.1|50
1654378200000|2022-06-04 21:30:00|63.91|63.11|63.9|63.1|63.91|63.11|63.89|63.09|26
1654378500000|2022-06-04 21:35:00|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|48
1654378800000|2022-06-04 21:40:00|63.91|63.11|64.02|63.22|64.02|63.22|63.9|63.1|39
1654379100000|2022-06-04 21:45:00|64.03|63.23|63.92|63.12|64.03|63.23|63.9|63.1|78
1654379400000|2022-06-04 21:50:00|63.91|63.11|63.92|63.12|63.93|63.13|63.9|63.1|26
1654379700000|2022-06-04 21:55:00|63.93|63.13|64.23|63.43|64.23|63.43|63.93|63.13|89
1654380000000|2022-06-04 22:00:00|64.22|63.42|64.37|63.57|64.38|63.58|64.09|63.29|183
1654380300000|2022-06-04 22:05:00|64.36|63.56|64.52|63.72|64.53|63.73|64.36|63.56|222
1654380600000|2022-06-04 22:10:00|64.53|63.73|64.55|63.75|64.71|63.91|64.52|63.72|164
1654380900000|2022-06-04 22:15:00|64.54|63.74|64.62|63.82|64.71|63.91|64.54|63.74|152
1654381200000|2022-06-04 22:20:00|64.63|63.83|64.5|63.7|64.65|63.85|64.41|63.61|104
1654381500000|2022-06-04 22:25:00|64.49|63.69|64.41|63.61|64.5|63.7|64.39|63.59|133
1654381800000|2022-06-04 22:30:00|64.42|63.62|64.41|63.61|64.51|63.71|64.41|63.61|120
1654382100000|2022-06-04 22:35:00|64.42|63.62|64.23|63.43|64.44|63.64|64.21|63.41|109
1654382400000|2022-06-04 22:40:00|64.24|63.44|64.21|63.41|64.3|63.5|64.2|63.4|89
1654382700000|2022-06-04 22:45:00|64.2|63.4|64.21|63.41|64.29|63.49|64.19|63.39|114
1654383000000|2022-06-04 22:50:00|64.2|63.4|64.19|63.39|64.22|63.42|64.18|63.38|33
1654383300000|2022-06-04 22:55:00|64.2|63.4|64.13|63.33|64.21|63.41|64.13|63.33|47
1654383600000|2022-06-04 23:00:00|64.12|63.32|64.02|63.22|64.15|63.35|64.02|63.22|65
1654383900000|2022-06-04 23:05:00|64.03|63.23|64.08|63.28|64.09|63.29|63.98|63.18|92
1654384200000|2022-06-04 23:10:00|64.09|63.29|64.09|63.29|64.09|63.29|64.01|63.21|89
1654384500000|2022-06-04 23:15:00|64.08|63.28|64.02|63.22|64.11|63.31|63.98|63.18|81
1654384800000|2022-06-04 23:20:00|64.01|63.21|64.04|63.24|64.04|63.24|63.99|63.19|90
1654385100000|2022-06-04 23:25:00|64.03|63.23|64.03|63.23|64.04|63.24|63.99|63.19|134
1654385400000|2022-06-04 23:30:00|64.02|63.22|64.11|63.31|64.12|63.32|64.02|63.22|159
1654385700000|2022-06-04 23:35:00|64.12|63.32|64.1|63.3|64.13|63.33|64.1|63.3|71
1654386000000|2022-06-04 23:40:00|64.11|63.31|64.04|63.24|64.11|63.31|64|63.2|122
1654386300000|2022-06-04 23:45:00|64.03|63.23|64.05|63.25|64.11|63.31|63.93|63.13|77
1654386600000|2022-06-04 23:50:00|64.04|63.24|64.04|63.24|64.12|63.32|64.02|63.22|96
1654386900000|2022-06-04 23:55:00|64.05|63.25|64.12|63.32|64.14|63.34|64.05|63.25|80
1654387200000|2022-06-05 00:00:00|64.13|63.33|64.04|63.24|64.22|63.42|64.02|63.22|166
1654387500000|2022-06-05 00:05:00|64.05|63.25|63.92|63.12|64.05|63.25|63.89|63.09|73
1654387800000|2022-06-05 00:10:00|63.91|63.11|64.03|63.23|64.04|63.24|63.91|63.11|131
1654388100000|2022-06-05 00:15:00|64.04|63.24|64|63.2|64.05|63.25|64|63.2|119
1654388400000|2022-06-05 00:20:00|64.01|63.21|64.03|63.23|64.11|63.31|64|63.2|113
1654388700000|2022-06-05 00:25:00|64.02|63.22|64.03|63.23|64.05|63.25|64.02|63.22|58
1654389000000|2022-06-05 00:30:00|64.02|63.22|64.01|63.21|64.04|63.24|63.92|63.12|207
1654389300000|2022-06-05 00:35:00|64.02|63.22|64.01|63.21|64.06|63.26|64|63.2|152
1654389600000|2022-06-05 00:40:00|64.02|63.22|63.72|62.92|64.02|63.22|63.71|62.91|166
1654389900000|2022-06-05 00:45:00|63.71|62.91|63.74|62.94|63.76|62.96|63.71|62.91|96
1654390200000|2022-06-05 00:50:00|63.73|62.93|63.64|62.84|63.74|62.94|63.63|62.83|77
1654390500000|2022-06-05 00:55:00|63.63|62.83|63.53|62.73|63.66|62.86|63.46|62.66|167
1654390800000|2022-06-05 01:00:00|63.52|62.72|63.53|62.73|63.53|62.73|63.44|62.64|111
1654391100000|2022-06-05 01:05:00|63.51|62.71|63.34|62.54|63.55|62.75|63.34|62.54|99
1654391400000|2022-06-05 01:10:00|63.33|62.53|63.3|62.5|63.34|62.54|63.29|62.49|105
1654391700000|2022-06-05 01:15:00|63.29|62.49|63.1|62.3|63.32|62.52|63.09|62.29|155
1654392000000|2022-06-05 01:20:00|63.11|62.31|63.15|62.35|63.16|62.36|63.11|62.31|93
1654392300000|2022-06-05 01:25:00|63.14|62.34|63.12|62.32|63.15|62.35|63.11|62.31|63
1654392600000|2022-06-05 01:30:00|63.11|62.31|63.12|62.32|63.17|62.37|63.1|62.3|84
1654392900000|2022-06-05 01:35:00|63.13|62.33|63.01|62.21|63.13|62.33|62.92|62.12|102
1654393200000|2022-06-05 01:40:00|63.02|62.22|63.03|62.23|63.05|62.25|62.98|62.18|110
1654393500000|2022-06-05 01:45:00|63.02|62.22|63.01|62.21|63.05|62.25|63|62.2|106
1654393800000|2022-06-05 01:50:00|63.02|62.22|63.04|62.24|63.06|62.26|63.01|62.21|53
1654394100000|2022-06-05 01:55:00|63.03|62.23|62.9|62.1|63.06|62.26|62.85|62.05|126
1654394400000|2022-06-05 02:00:00|62.89|62.09|62.92|62.12|62.93|62.13|62.81|62.01|120
1654394700000|2022-06-05 02:05:00|62.91|62.11|63.01|62.21|63.01|62.21|62.9|62.1|132
1654395000000|2022-06-05 02:10:00|63|62.2|63.02|62.22|63.06|62.26|62.99|62.19|120
1654395300000|2022-06-05 02:15:00|63.01|62.21|63.01|62.21|63.06|62.26|63|62.2|81
1654395600000|2022-06-05 02:20:00|63.02|62.22|63.01|62.21|63.04|62.24|62.93|62.13|64
1654395900000|2022-06-05 02:25:00|63.02|62.22|63.02|62.22|63.05|62.25|63.01|62.21|63
1654396200000|2022-06-05 02:30:00|63.03|62.23|63.01|62.21|63.04|62.24|62.95|62.15|124
1654396500000|2022-06-05 02:35:00|63.02|62.22|63.01|62.21|63.03|62.23|62.99|62.19|102
1654396800000|2022-06-05 02:40:00|63|62.2|63.07|62.27|63.1|62.3|62.99|62.19|40
1654397100000|2022-06-05 02:45:00|63.05|62.25|63.14|62.34|63.14|62.34|63.03|62.23|173
1654397400000|2022-06-05 02:50:00|63.13|62.33|63.11|62.31|63.14|62.34|63.09|62.29|104
1654397700000|2022-06-05 02:55:00|63.12|62.32|63.1|62.3|63.13|62.33|63.09|62.29|113
1654398000000|2022-06-05 03:00:00|63.11|62.31|63.04|62.24|63.13|62.33|63.02|62.22|145
1654398300000|2022-06-05 03:05:00|63.03|62.23|63.04|62.24|63.05|62.25|63.03|62.23|162
1654398600000|2022-06-05 03:10:00|63.05|62.25|63.11|62.31|63.12|62.32|63.05|62.25|120
1654398900000|2022-06-05 03:15:00|63.12|62.32|63.22|62.42|63.25|62.45|63.09|62.29|100
1654399200000|2022-06-05 03:20:00|63.23|62.43|63.38|62.58|63.38|62.58|63.23|62.43|80
1654399500000|2022-06-05 03:25:00|63.39|62.59|63.33|62.53|63.43|62.63|63.32|62.52|93
1654399800000|2022-06-05 03:30:00|63.34|62.54|63.33|62.53|63.36|62.56|63.32|62.52|53
1654400100000|2022-06-05 03:35:00|63.34|62.54|63.32|62.52|63.35|62.55|63.3|62.5|99
1654400400000|2022-06-05 03:40:00|63.31|62.51|63.26|62.46|63.32|62.52|63.22|62.42|40
1654400700000|2022-06-05 03:45:00|63.25|62.45|63.25|62.45|63.25|62.45|63.22|62.42|67
1654401000000|2022-06-05 03:50:00|63.24|62.44|63.32|62.52|63.33|62.53|63.23|62.43|64
1654401300000|2022-06-05 03:55:00|63.31|62.51|63.34|62.54|63.34|62.54|63.29|62.49|50
1654401600000|2022-06-05 04:00:00|63.33|62.53|63.33|62.53|63.33|62.53|63.29|62.49|52
1654401900000|2022-06-05 04:05:00|63.32|62.52|63.2|62.4|63.41|62.61|63.18|62.38|92
1654402200000|2022-06-05 04:10:00|63.19|62.39|63.12|62.32|63.2|62.4|63.05|62.25|103
1654402500000|2022-06-05 04:15:00|63.11|62.31|63.15|62.35|63.16|62.36|63.1|62.3|47
1654402800000|2022-06-05 04:20:00|63.14|62.34|63.1|62.3|63.15|62.35|63.1|62.3|117
1654403100000|2022-06-05 04:25:00|63.11|62.31|63.12|62.32|63.13|62.33|63.09|62.29|91
1654403400000|2022-06-05 04:30:00|63.13|62.33|63.14|62.34|63.16|62.36|63.08|62.28|138
1654403700000|2022-06-05 04:35:00|63.15|62.35|63.31|62.51|63.34|62.54|63.15|62.35|57
1654404000000|2022-06-05 04:40:00|63.32|62.52|63.22|62.42|63.33|62.53|63.22|62.42|72
1654404300000|2022-06-05 04:45:00|63.23|62.43|63.3|62.5|63.31|62.51|63.2|62.4|34
1654404600000|2022-06-05 04:50:00|63.31|62.51|63.24|62.44|63.35|62.55|63.23|62.43|58
1654404900000|2022-06-05 04:55:00|63.23|62.43|63.14|62.34|63.24|62.44|63.13|62.33|54
1654405200000|2022-06-05 05:00:00|63.15|62.35|63.34|62.54|63.34|62.54|63.14|62.34|75
1654405500000|2022-06-05 05:05:00|63.33|62.53|63.33|62.53|63.35|62.55|63.29|62.49|171
1654405800000|2022-06-05 05:10:00|63.32|62.52|63.35|62.55|63.41|62.61|63.32|62.52|210
1654406100000|2022-06-05 05:15:00|63.36|62.56|63.34|62.54|63.36|62.56|63.32|62.52|49
1654406400000|2022-06-05 05:20:00|63.35|62.55|63.43|62.63|63.44|62.64|63.34|62.54|98
1654406700000|2022-06-05 05:25:00|63.44|62.64|63.44|62.64|63.46|62.66|63.41|62.61|82
1654407000000|2022-06-05 05:30:00|63.43|62.63|63.42|62.62|63.46|62.66|63.39|62.59|86
1654407300000|2022-06-05 05:35:00|63.43|62.63|63.41|62.61|63.43|62.63|63.4|62.6|137
1654407600000|2022-06-05 05:40:00|63.4|62.6|63.34|62.54|63.41|62.61|63.3|62.5|61
1654407900000|2022-06-05 05:45:00|63.33|62.53|63.41|62.61|63.44|62.64|63.32|62.52|60
1654408200000|2022-06-05 05:50:00|63.4|62.6|63.41|62.61|63.44|62.64|63.39|62.59|95
1654408500000|2022-06-05 05:55:00|63.42|62.62|63.33|62.53|63.42|62.62|63.31|62.51|83
1654408800000|2022-06-05 06:00:00|63.32|62.52|63.32|62.52|63.34|62.54|63.21|62.41|120
1654409100000|2022-06-05 06:05:00|63.31|62.51|63.33|62.53|63.33|62.53|63.3|62.5|31
1654409400000|2022-06-05 06:10:00|63.34|62.54|63.32|62.52|63.34|62.54|63.3|62.5|82
1654409700000|2022-06-05 06:15:00|63.33|62.53|63.31|62.51|63.34|62.54|63.3|62.5|34
1654410000000|2022-06-05 06:20:00|63.3|62.5|63.23|62.43|63.32|62.52|63.22|62.42|49
1654410300000|2022-06-05 06:25:00|63.22|62.42|63.31|62.51|63.34|62.54|63.22|62.42|96
1654410600000|2022-06-05 06:30:00|63.32|62.52|63.31|62.51|63.34|62.54|63.3|62.5|118
1654410900000|2022-06-05 06:35:00|63.32|62.52|63.42|62.62|63.42|62.62|63.31|62.51|42
1654411200000|2022-06-05 06:40:00|63.43|62.63|63.41|62.61|63.43|62.63|63.39|62.59|47
1654411500000|2022-06-05 06:45:00|63.42|62.62|63.33|62.53|63.42|62.62|63.32|62.52|97
1654411800000|2022-06-05 06:50:00|63.32|62.52|63.31|62.51|63.33|62.53|63.28|62.48|117
1654412100000|2022-06-05 06:55:00|63.3|62.5|63.32|62.52|63.35|62.55|63.3|62.5|104
1654412400000|2022-06-05 07:00:00|63.31|62.51|63.24|62.44|63.31|62.51|63.23|62.43|56
1654412700000|2022-06-05 07:05:00|63.23|62.43|63.4|62.6|63.42|62.62|63.23|62.43|44
1654413000000|2022-06-05 07:10:00|63.41|62.61|63.41|62.61|63.44|62.64|63.4|62.6|28
1654413300000|2022-06-05 07:15:00|63.42|62.62|63.21|62.41|63.43|62.63|63.21|62.41|75
1654413600000|2022-06-05 07:20:00|63.22|62.42|63.32|62.52|63.32|62.52|63.17|62.37|113
1654413900000|2022-06-05 07:25:00|63.33|62.53|63.4|62.6|63.42|62.62|63.31|62.51|86
1654414200000|2022-06-05 07:30:00|63.39|62.59|63.4|62.6|63.44|62.64|63.38|62.58|100
1654414500000|2022-06-05 07:35:00|63.39|62.59|63.33|62.53|63.4|62.6|63.31|62.51|80
1654414800000|2022-06-05 07:40:00|63.32|62.52|63.39|62.59|63.4|62.6|63.3|62.5|71
1654415100000|2022-06-05 07:45:00|63.38|62.58|63.28|62.48|63.39|62.59|63.28|62.48|30
1654415400000|2022-06-05 07:50:00|63.27|62.47|63.23|62.43|63.31|62.51|63.18|62.38|92
1654415700000|2022-06-05 07:55:00|63.22|62.42|63.13|62.33|63.22|62.42|63.12|62.32|81
1654416000000|2022-06-05 08:00:00|63.14|62.34|63.24|62.44|63.25|62.45|63.13|62.33|99
1654416300000|2022-06-05 08:05:00|63.25|62.45|63.3|62.5|63.32|62.52|63.23|62.43|101
1654416600000|2022-06-05 08:10:00|63.29|62.49|63.31|62.51|63.33|62.53|63.29|62.49|138
1654416900000|2022-06-05 08:15:00|63.3|62.5|63.32|62.52|63.4|62.6|63.22|62.42|119
1654417200000|2022-06-05 08:20:00|63.33|62.53|63.31|62.51|63.37|62.57|63.3|62.5|53
1654417500000|2022-06-05 08:25:00|63.3|62.5|63.18|62.38|63.31|62.51|63.18|62.38|78
1654417800000|2022-06-05 08:30:00|63.19|62.39|63.21|62.41|63.25|62.45|63.19|62.39|77
1654418100000|2022-06-05 08:35:00|63.22|62.42|63.29|62.49|63.31|62.51|63.2|62.4|68
1654418400000|2022-06-05 08:40:00|63.3|62.5|63.23|62.43|63.3|62.5|63.21|62.41|59
1654418700000|2022-06-05 08:45:00|63.24|62.44|63.22|62.42|63.25|62.45|63.2|62.4|34
1654419000000|2022-06-05 08:50:00|63.23|62.43|63.24|62.44|63.25|62.45|63.2|62.4|46
1654419300000|2022-06-05 08:55:00|63.23|62.43|63.21|62.41|63.23|62.43|63.18|62.38|98
1654419600000|2022-06-05 09:00:00|63.2|62.4|63.13|62.33|63.21|62.41|63.13|62.33|64
1654419900000|2022-06-05 09:05:00|63.12|62.32|62.99|62.19|63.13|62.33|62.98|62.18|93
1654420200000|2022-06-05 09:10:00|63|62.2|62.92|62.12|63|62.2|62.84|62.04|151
1654420500000|2022-06-05 09:15:00|62.91|62.11|63.03|62.23|63.03|62.23|62.89|62.09|92
1654420800000|2022-06-05 09:20:00|63.02|62.22|62.93|62.13|63.02|62.22|62.9|62.1|113
1654421100000|2022-06-05 09:25:00|62.92|62.12|63|62.2|63.03|62.23|62.92|62.12|151
1654421400000|2022-06-05 09:30:00|63.01|62.21|62.93|62.13|63.01|62.21|62.91|62.11|112
1654421700000|2022-06-05 09:35:00|62.92|62.12|63|62.2|63|62.2|62.75|61.95|149
1654422000000|2022-06-05 09:40:00|62.99|62.19|63.03|62.23|63.1|62.3|62.97|62.17|90
1654422300000|2022-06-05 09:45:00|63.04|62.24|62.99|62.19|63.05|62.25|62.92|62.12|115
1654422600000|2022-06-05 09:50:00|62.98|62.18|62.98|62.18|63|62.2|62.91|62.11|65
1654422900000|2022-06-05 09:55:00|62.97|62.17|62.95|62.15|62.97|62.17|62.91|62.11|77
1654423200000|2022-06-05 10:00:00|62.94|62.14|62.92|62.12|62.94|62.14|62.89|62.09|81
1654423500000|2022-06-05 10:05:00|62.93|62.13|62.91|62.11|63.01|62.21|62.9|62.1|118
1654423800000|2022-06-05 10:10:00|62.92|62.12|63.12|62.32|63.12|62.32|62.91|62.11|81
1654424100000|2022-06-05 10:15:00|63.11|62.31|63.2|62.4|63.22|62.42|63.08|62.28|79
1654424400000|2022-06-05 10:20:00|63.21|62.41|63.2|62.4|63.22|62.42|63.17|62.37|56
1654424700000|2022-06-05 10:25:00|63.19|62.39|63.18|62.38|63.19|62.39|63.15|62.35|71
1654425000000|2022-06-05 10:30:00|63.17|62.37|63.17|62.37|63.2|62.4|63.17|62.37|101
1654425300000|2022-06-05 10:35:00|63.18|62.38|63.18|62.38|63.18|62.38|63.16|62.36|21
1654425600000|2022-06-05 10:40:00|63.17|62.37|63.1|62.3|63.17|62.37|63.07|62.27|121
1654425900000|2022-06-05 10:45:00|63.09|62.29|63.11|62.31|63.13|62.33|63.02|62.22|76
1654426200000|2022-06-05 10:50:00|63.12|62.32|63.09|62.29|63.12|62.32|63.07|62.27|130
1654426500000|2022-06-05 10:55:00|63.08|62.28|63.01|62.21|63.09|62.29|62.99|62.19|109
1654426800000|2022-06-05 11:00:00|63.02|62.22|63.03|62.23|63.03|62.23|63|62.2|68
1654427100000|2022-06-05 11:05:00|63.02|62.22|62.98|62.18|63.03|62.23|62.9|62.1|158
1654427400000|2022-06-05 11:10:00|62.97|62.17|63|62.2|63.02|62.22|62.97|62.17|83
1654427700000|2022-06-05 11:15:00|62.99|62.19|63.01|62.21|63.06|62.26|62.99|62.19|73
1654428000000|2022-06-05 11:20:00|63|62.2|63.2|62.4|63.21|62.41|62.97|62.17|73
1654428300000|2022-06-05 11:25:00|63.19|62.39|63.27|62.47|63.28|62.48|63.18|62.38|69
1654428600000|2022-06-05 11:30:00|63.28|62.48|63.27|62.47|63.29|62.49|63.2|62.4|84
1654428900000|2022-06-05 11:35:00|63.26|62.46|63.28|62.48|63.3|62.5|63.25|62.45|72
1654429200000|2022-06-05 11:40:00|63.27|62.47|63.27|62.47|63.3|62.5|63.26|62.46|55
1654429500000|2022-06-05 11:45:00|63.28|62.48|63.22|62.42|63.3|62.5|63.21|62.41|66
1654429800000|2022-06-05 11:50:00|63.21|62.41|63.21|62.41|63.24|62.44|63.2|62.4|33
1654430100000|2022-06-05 11:55:00|63.22|62.42|63.28|62.48|63.32|62.52|63.2|62.4|90
1654430400000|2022-06-05 12:00:00|63.27|62.47|63.25|62.45|63.31|62.51|63.21|62.41|115
1654430700000|2022-06-05 12:05:00|63.24|62.44|63.24|62.44|63.25|62.45|63.23|62.43|55
1654431000000|2022-06-05 12:10:00|63.22|62.42|63.2|62.4|63.23|62.43|63.14|62.34|117
1654431300000|2022-06-05 12:15:00|63.21|62.41|63.09|62.29|63.21|62.41|63.08|62.28|86
1654431600000|2022-06-05 12:20:00|63.1|62.3|63.14|62.34|63.15|62.35|63.09|62.29|65
1654431900000|2022-06-05 12:25:00|63.13|62.33|63.32|62.52|63.33|62.53|63.12|62.32|89
1654432200000|2022-06-05 12:30:00|63.31|62.51|63.18|62.38|63.34|62.54|63.12|62.32|104
1654432500000|2022-06-05 12:35:00|63.19|62.39|63.11|62.31|63.2|62.4|63.08|62.28|72
1654432800000|2022-06-05 12:40:00|63.12|62.32|63.11|62.31|63.15|62.35|63.09|62.29|178
1654433100000|2022-06-05 12:45:00|63.1|62.3|63.11|62.31|63.12|62.32|63.09|62.29|170
1654433400000|2022-06-05 12:50:00|63.1|62.3|63.21|62.41|63.22|62.42|63.1|62.3|52
1654433700000|2022-06-05 12:55:00|63.2|62.4|63.13|62.33|63.21|62.41|63.12|62.32|176
1654434000000|2022-06-05 13:00:00|63.14|62.34|63.22|62.42|63.24|62.44|63.14|62.34|92
1654434300000|2022-06-05 13:05:00|63.21|62.41|63.21|62.41|63.22|62.42|63.17|62.37|96
1654434600000|2022-06-05 13:10:00|63.2|62.4|63.18|62.38|63.22|62.42|63.18|62.38|113
1654434900000|2022-06-05 13:15:00|63.17|62.37|63.14|62.34|63.18|62.38|63.11|62.31|74
1654435200000|2022-06-05 13:20:00|63.13|62.33|63.12|62.32|63.21|62.41|63.12|62.32|74
1654435500000|2022-06-05 13:25:00|63.11|62.31|63.09|62.29|63.13|62.33|63.09|62.29|25
1654435800000|2022-06-05 13:30:00|63.08|62.28|63.1|62.3|63.1|62.3|63.01|62.21|58
1654436100000|2022-06-05 13:35:00|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|35
1654436400000|2022-06-05 13:40:00|63.12|62.32|63.01|62.21|63.12|62.32|63.01|62.21|31
1654436700000|2022-06-05 13:45:00|63|62.2|63.01|62.21|63.1|62.3|62.99|62.19|111
1654437000000|2022-06-05 13:50:00|63|62.2|62.63|61.83|63.01|62.21|62.63|61.83|119
1654437300000|2022-06-05 13:55:00|62.64|61.84|62.45|61.65|62.71|61.91|62.43|61.63|139
1654437600000|2022-06-05 14:00:00|62.46|61.66|62.3|61.5|62.46|61.66|62.18|61.38|208
1654437900000|2022-06-05 14:05:00|62.31|61.51|62.26|61.46|62.32|61.52|62.15|61.35|204
1654438200000|2022-06-05 14:10:00|62.25|61.45|62.13|61.33|62.25|61.45|62.09|61.29|120
1654438500000|2022-06-05 14:15:00|62.12|61.32|62.23|61.43|62.25|61.45|62.1|61.3|107
1654438800000|2022-06-05 14:20:00|62.22|61.42|62.32|61.52|62.36|61.56|62.22|61.42|145
1654439100000|2022-06-05 14:25:00|62.33|61.53|62.39|61.59|62.41|61.61|62.32|61.52|136
1654439400000|2022-06-05 14:30:00|62.4|61.6|62.42|61.62|62.49|61.69|62.39|61.59|132
1654439700000|2022-06-05 14:35:00|62.41|61.61|62.44|61.64|62.44|61.64|62.4|61.6|63
1654440000000|2022-06-05 14:40:00|62.43|61.63|62.52|61.72|62.53|61.73|62.42|61.62|109
1654440300000|2022-06-05 14:45:00|62.51|61.71|62.53|61.73|62.54|61.74|62.49|61.69|103
1654440600000|2022-06-05 14:50:00|62.54|61.74|62.6|61.8|62.61|61.81|62.51|61.71|135
1654440900000|2022-06-05 14:55:00|62.61|61.81|62.6|61.8|62.63|61.83|62.6|61.8|92
1654441200000|2022-06-05 15:00:00|62.61|61.81|62.63|61.83|62.7|61.9|62.61|61.81|87
1654441500000|2022-06-05 15:05:00|62.64|61.84|62.71|61.91|62.71|61.91|62.63|61.83|53
1654441800000|2022-06-05 15:10:00|62.72|61.92|62.84|62.04|62.84|62.04|62.71|61.91|100
1654442100000|2022-06-05 15:15:00|62.83|62.03|62.75|61.95|62.84|62.04|62.73|61.93|91
1654442400000|2022-06-05 15:20:00|62.76|61.96|62.92|62.12|62.93|62.13|62.75|61.95|108
1654442700000|2022-06-05 15:25:00|62.91|62.11|62.83|62.03|62.93|62.13|62.82|62.02|94
1654443000000|2022-06-05 15:30:00|62.84|62.04|62.91|62.11|62.92|62.12|62.73|61.93|141
1654443300000|2022-06-05 15:35:00|62.92|62.12|63.03|62.23|63.04|62.24|62.9|62.1|175
1654443600000|2022-06-05 15:40:00|63.02|62.22|63.05|62.25|63.12|62.32|63.01|62.21|127
1654443900000|2022-06-05 15:45:00|63.04|62.24|63.25|62.45|63.26|62.46|63.04|62.24|105
1654444200000|2022-06-05 15:50:00|63.26|62.46|63.31|62.51|63.32|62.52|63.18|62.38|178
1654444500000|2022-06-05 15:55:00|63.32|62.52|63.5|62.7|63.51|62.71|63.31|62.51|128
1654444800000|2022-06-05 16:00:00|63.51|62.71|63.41|62.61|63.51|62.71|63.3|62.5|164
1654445100000|2022-06-05 16:05:00|63.42|62.62|63.95|63.15|63.98|63.18|63.42|62.62|297
1654445400000|2022-06-05 16:10:00|63.94|63.14|63.84|63.04|64.08|63.28|63.79|62.99|240
1654445700000|2022-06-05 16:15:00|63.85|63.05|63.58|62.78|63.93|63.13|63.52|62.72|293
1654446000000|2022-06-05 16:20:00|63.59|62.79|63.34|62.54|63.59|62.79|63.34|62.54|156
1654446300000|2022-06-05 16:25:00|63.33|62.53|63.11|62.31|63.35|62.55|63.05|62.25|224
1654446600000|2022-06-05 16:30:00|63.1|62.3|63.02|62.22|63.15|62.35|62.9|62.1|212
1654446900000|2022-06-05 16:35:00|63.01|62.21|63.02|62.22|63.14|62.34|63.01|62.21|156
1654447200000|2022-06-05 16:40:00|63.03|62.23|63.03|62.23|63.08|62.28|62.9|62.1|208
1654447500000|2022-06-05 16:45:00|63.02|62.22|62.92|62.12|63.04|62.24|62.89|62.09|67
1654447800000|2022-06-05 16:50:00|62.93|62.13|62.92|62.12|63.01|62.21|62.87|62.07|150
1654448100000|2022-06-05 16:55:00|62.93|62.13|62.85|62.05|62.96|62.16|62.8|62|116
1654448400000|2022-06-05 17:00:00|62.86|62.06|62.94|62.14|62.96|62.16|62.73|61.93|143
1654448700000|2022-06-05 17:05:00|62.93|62.13|62.85|62.05|62.99|62.19|62.83|62.03|114
1654449000000|2022-06-05 17:10:00|62.84|62.04|62.82|62.02|62.84|62.04|62.8|62|64
1654449300000|2022-06-05 17:15:00|62.81|62.01|62.93|62.13|62.95|62.15|62.79|61.99|136
1654449600000|2022-06-05 17:20:00|62.94|62.14|63.09|62.29|63.12|62.32|62.92|62.12|120
1654449900000|2022-06-05 17:25:00|63.1|62.3|63.12|62.32|63.22|62.42|63.02|62.22|216
1654450200000|2022-06-05 17:30:00|63.11|62.31|63.2|62.4|63.28|62.48|63.07|62.27|176
1654450500000|2022-06-05 17:35:00|63.21|62.41|63.28|62.48|63.29|62.49|63.18|62.38|147
1654450800000|2022-06-05 17:40:00|63.29|62.49|63.24|62.44|63.33|62.53|63.2|62.4|155
1654451100000|2022-06-05 17:45:00|63.25|62.45|63.31|62.51|63.44|62.64|63.22|62.42|185
1654451400000|2022-06-05 17:50:00|63.32|62.52|63.31|62.51|63.43|62.63|63.25|62.45|125
1654451700000|2022-06-05 17:55:00|63.3|62.5|63.41|62.61|63.42|62.62|63.3|62.5|77
1654452000000|2022-06-05 18:00:00|63.42|62.62|63.64|62.84|63.66|62.86|63.42|62.62|94
1654452300000|2022-06-05 18:05:00|63.63|62.83|63.63|62.83|63.67|62.87|63.62|62.82|91
1654452600000|2022-06-05 18:10:00|63.62|62.82|63.56|62.76|63.63|62.83|63.51|62.71|126
1654452900000|2022-06-05 18:15:00|63.57|62.77|63.66|62.86|63.68|62.88|63.52|62.72|96
1654453200000|2022-06-05 18:20:00|63.67|62.87|63.62|62.82|63.67|62.87|63.6|62.8|75
1654453500000|2022-06-05 18:25:00|63.61|62.81|63.66|62.86|63.67|62.87|63.59|62.79|52
1654453800000|2022-06-05 18:30:00|63.67|62.87|63.61|62.81|63.67|62.87|63.61|62.81|132
1654454100000|2022-06-05 18:35:00|63.6|62.8|63.63|62.83|63.65|62.85|63.51|62.71|122
1654454400000|2022-06-05 18:40:00|63.64|62.84|63.65|62.85|63.66|62.86|63.63|62.83|90
1654454700000|2022-06-05 18:45:00|63.64|62.84|63.7|62.9|63.73|62.93|63.63|62.83|91
1654455000000|2022-06-05 18:50:00|63.71|62.91|63.73|62.93|63.75|62.95|63.69|62.89|100
1654455300000|2022-06-05 18:55:00|63.72|62.92|63.65|62.85|63.73|62.93|63.64|62.84|137
1654455600000|2022-06-05 19:00:00|63.66|62.86|63.67|62.87|63.74|62.94|63.64|62.84|101
1654455900000|2022-06-05 19:05:00|63.66|62.86|63.64|62.84|63.66|62.86|63.62|62.82|101
1654456200000|2022-06-05 19:10:00|63.65|62.85|63.73|62.93|63.75|62.95|63.61|62.81|143
1654456500000|2022-06-05 19:15:00|63.74|62.94|63.65|62.85|63.74|62.94|63.64|62.84|98
1654456800000|2022-06-05 19:20:00|63.64|62.84|63.67|62.87|63.68|62.88|63.63|62.83|100
1654457100000|2022-06-05 19:25:00|63.66|62.86|64.15|62.35|64.17|62.88|63.62|62.35|86
1654457400000|2022-06-05 19:30:00|64.14|62.34|64.13|62.33|64.15|62.35|64.1|62.3|85
1654457700000|2022-06-05 19:35:00|64.12|62.32|64.15|62.35|64.22|62.42|64.12|62.32|74
1654458000000|2022-06-05 19:40:00|64.16|62.36|64.22|62.42|64.22|62.42|64.15|62.35|42
1654458300000|2022-06-05 19:45:00|64.21|62.41|64.32|62.52|64.42|62.62|64.21|62.41|76
1654458600000|2022-06-05 19:50:00|64.33|62.53|64.33|62.53|64.42|62.62|64.31|62.51|109
1654458900000|2022-06-05 19:55:00|64.32|62.52|64.31|62.51|64.34|62.54|64.31|62.51|74
1654459200000|2022-06-05 20:00:00|64.32|62.52|64.32|62.52|64.4|62.6|64.27|62.47|113
1654459500000|2022-06-05 20:05:00|64.31|62.51|64.55|62.75|64.55|62.75|64.3|62.5|99
1654459800000|2022-06-05 20:10:00|64.56|62.76|64.52|62.72|64.72|62.92|64.52|62.72|130
1654460100000|2022-06-05 20:15:00|64.53|62.73|64.5|62.7|64.53|62.73|64.47|62.67|71
1654460400000|2022-06-05 20:20:00|64.49|62.69|64.54|62.74|64.55|62.75|64.49|62.69|99
1654460700000|2022-06-05 20:25:00|64.53|62.73|64.52|62.72|64.54|62.74|64.5|62.7|110
1654461000000|2022-06-05 20:30:00|64.51|62.71|64.52|62.72|64.53|62.73|64.49|62.69|104
1654461300000|2022-06-05 20:35:00|64.51|62.71|64.55|62.75|64.61|62.81|64.51|62.71|95
1654461600000|2022-06-05 20:40:00|64.54|62.74|64.51|62.71|64.55|62.75|64.5|62.7|52
1654461900000|2022-06-05 20:45:00|64.52|62.72|64.47|62.67|64.52|62.72|64.43|62.63|80
1654462200000|2022-06-05 20:50:00|64.46|62.66|64.42|62.62|64.47|62.67|64.41|62.61|59
1654462500000|2022-06-05 20:55:00|64.43|62.63|64.34|62.54|64.44|62.64|64.33|62.53|99
1654462800000|2022-06-05 21:00:00|64.33|62.53|63.74|62.94|64.36|63.02|63.74|62.5|102
1654463100000|2022-06-05 21:05:00|63.73|62.93|63.69|62.89|63.76|62.96|63.67|62.87|240
1654463400000|2022-06-05 21:10:00|63.67|62.87|63.77|62.97|63.83|63.03|63.66|62.86|213
1654463700000|2022-06-05 21:15:00|63.78|62.98|63.6|62.8|63.81|63.01|63.58|62.78|289
1654464000000|2022-06-05 21:20:00|63.61|62.81|63.61|62.81|63.65|62.85|63.6|62.8|115
1654464300000|2022-06-05 21:25:00|63.62|62.82|63.65|62.85|63.66|62.86|63.6|62.8|140
1654464600000|2022-06-05 21:30:00|63.64|62.84|63.71|62.91|63.74|62.94|63.63|62.83|143
1654464900000|2022-06-05 21:35:00|63.7|62.9|63.64|62.84|63.73|62.93|63.63|62.83|106
1654465200000|2022-06-05 21:40:00|63.63|62.83|63.78|62.98|63.83|63.03|63.62|62.82|147
1654465500000|2022-06-05 21:45:00|63.77|62.97|63.86|63.06|63.93|63.13|63.77|62.97|193
1654465800000|2022-06-05 21:50:00|63.85|63.05|63.82|63.02|63.88|63.08|63.8|63|179
1654466100000|2022-06-05 21:55:00|63.81|63.01|63.84|63.04|63.92|63.12|63.78|62.98|131
1654466400000|2022-06-05 22:00:00|63.86|63.06|64.08|63.28|64.09|63.29|63.8|63|238
1654466700000|2022-06-05 22:05:00|64.09|63.29|64.02|63.22|64.14|63.34|64.02|63.22|279
1654467000000|2022-06-05 22:10:00|64.01|63.21|63.9|63.1|64.04|63.24|63.87|63.07|259
1654467300000|2022-06-05 22:15:00|63.89|63.09|63.83|63.03|63.96|63.16|63.83|63.03|166
1654467600000|2022-06-05 22:20:00|63.84|63.04|63.88|63.08|63.94|63.14|63.82|63.02|209
1654467900000|2022-06-05 22:25:00|63.87|63.07|63.61|62.81|63.91|63.11|63.6|62.8|269
1654468200000|2022-06-05 22:30:00|63.6|62.8|63.67|62.87|63.68|62.88|63.56|62.76|280
1654468500000|2022-06-05 22:35:00|63.68|62.88|63.76|62.96|63.81|63.01|63.62|62.82|228
1654468800000|2022-06-05 22:40:00|63.77|62.97|63.78|62.98|63.81|63.01|63.71|62.91|202
1654469100000|2022-06-05 22:45:00|63.77|62.97|63.83|63.03|63.98|63.18|63.77|62.97|226
1654469400000|2022-06-05 22:50:00|63.84|63.04|63.83|63.03|63.92|63.12|63.82|63.02|156
1654469700000|2022-06-05 22:55:00|63.84|63.04|63.82|63.02|63.86|63.06|63.77|62.97|175
1654470000000|2022-06-05 23:00:00|63.83|63.03|63.99|63.19|64|63.2|63.81|63.01|243
1654470300000|2022-06-05 23:05:00|63.98|63.18|63.9|63.1|64.04|63.24|63.82|63.02|214
1654470600000|2022-06-05 23:10:00|63.91|63.11|64.02|63.22|64.04|63.24|63.9|63.1|226
1654470900000|2022-06-05 23:15:00|64.03|63.23|63.88|63.08|64.05|63.25|63.75|62.95|281
1654471200000|2022-06-05 23:20:00|63.87|63.07|63.91|63.11|63.94|63.14|63.79|62.99|259
1654471500000|2022-06-05 23:25:00|63.93|63.13|63.69|62.89|63.94|63.14|63.68|62.88|285
1654471800000|2022-06-05 23:30:00|63.67|62.87|63.71|62.91|63.8|63|63.61|62.81|250
1654472100000|2022-06-05 23:35:00|63.72|62.92|63.6|62.8|63.75|62.95|63.57|62.77|223
1654472400000|2022-06-05 23:40:00|63.59|62.79|63.6|62.8|63.63|62.83|63.49|62.69|203
1654472700000|2022-06-05 23:45:00|63.61|62.81|63.59|62.79|63.71|62.91|63.57|62.77|301
1654473000000|2022-06-05 23:50:00|63.6|62.8|63.52|62.72|63.6|62.8|63.45|62.65|215
1654473300000|2022-06-05 23:55:00|63.51|62.71|63.52|62.72|63.6|62.8|63.48|62.68|254
1654473600000|2022-06-06 00:00:00|63.54|62.74|63.43|62.63|63.54|62.74|63.29|62.49|353
1654473900000|2022-06-06 00:05:00|63.44|62.64|63.54|62.74|63.54|62.74|63.42|62.62|232
1654474200000|2022-06-06 00:10:00|63.53|62.73|63.53|62.73|63.73|62.93|63.52|62.72|247
1654474500000|2022-06-06 00:15:00|63.55|62.75|63.92|63.12|63.94|63.14|63.52|62.72|250
1654474800000|2022-06-06 00:20:00|63.93|63.13|63.94|63.14|64|63.2|63.9|63.1|265
1654475100000|2022-06-06 00:25:00|63.95|63.15|64|63.2|64.06|63.26|63.88|63.08|236
1654475400000|2022-06-06 00:30:00|63.99|63.19|64.21|63.41|64.23|63.43|63.99|63.19|262
1654475700000|2022-06-06 00:35:00|64.2|63.4|64.22|63.42|64.25|63.45|64.12|63.32|336
1654476000000|2022-06-06 00:40:00|64.24|63.44|64.32|63.52|64.36|63.56|64.19|63.39|303
1654476300000|2022-06-06 00:45:00|64.34|63.54|64.62|63.82|64.71|63.91|64.22|63.42|333
1654476600000|2022-06-06 00:50:00|64.63|63.83|64.61|63.81|64.78|63.98|64.43|63.63|388
1654476900000|2022-06-06 00:55:00|64.59|63.79|64.61|63.81|64.63|63.83|64.51|63.71|326
1654477200000|2022-06-06 01:00:00|64.6|63.8|64.82|64.02|64.83|64.03|64.57|63.77|329
1654477500000|2022-06-06 01:05:00|64.83|64.03|64.92|64.12|65.05|64.25|64.83|64.03|388
1654477800000|2022-06-06 01:10:00|64.91|64.11|64.89|64.09|65.02|64.22|64.82|64.02|372
1654478100000|2022-06-06 01:15:00|64.9|64.1|65.05|64.25|65.18|64.38|64.88|64.08|413
1654478400000|2022-06-06 01:20:00|65.06|64.26|65.08|64.28|65.21|64.41|64.96|64.16|350
1654478700000|2022-06-06 01:25:00|65.07|64.27|65.21|64.41|65.41|64.61|65.06|64.26|398
1654479000000|2022-06-06 01:30:00|65.22|64.42|65.31|64.51|65.41|64.61|65.19|64.39|271
1654479300000|2022-06-06 01:35:00|65.32|64.52|65.38|64.58|65.42|64.62|65.26|64.46|343
1654479600000|2022-06-06 01:40:00|65.37|64.57|65.29|64.49|65.42|64.62|65.26|64.46|345
1654479900000|2022-06-06 01:45:00|65.28|64.48|65.33|64.53|65.43|64.63|65.19|64.39|354
1654480200000|2022-06-06 01:50:00|65.32|64.52|65.6|64.8|65.72|64.92|65.32|64.52|425
1654480500000|2022-06-06 01:55:00|65.59|64.79|65.6|64.8|65.71|64.91|65.5|64.7|351
1654480800000|2022-06-06 02:00:00|65.61|64.81|65.71|64.91|65.86|65.06|65.61|64.81|411
1654481100000|2022-06-06 02:05:00|65.75|64.95|65.69|64.89|65.75|64.95|65.65|64.85|235
1654481400000|2022-06-06 02:10:00|65.68|64.88|65.69|64.89|65.73|64.93|65.59|64.79|319
1654481700000|2022-06-06 02:15:00|65.68|64.88|65.58|64.78|65.74|64.94|65.56|64.76|244
1654482000000|2022-06-06 02:20:00|65.57|64.77|65.48|64.68|65.63|64.83|65.47|64.67|283
1654482300000|2022-06-06 02:25:00|65.49|64.69|65.61|64.81|65.63|64.83|65.47|64.67|258
1654482600000|2022-06-06 02:30:00|65.6|64.8|65.61|64.81|65.73|64.93|65.58|64.78|372
1654482900000|2022-06-06 02:35:00|65.6|64.8|65.52|64.72|65.61|64.81|65.49|64.69|275
1654483200000|2022-06-06 02:40:00|65.51|64.71|65.44|64.64|65.53|64.73|65.41|64.61|294
1654483500000|2022-06-06 02:45:00|65.43|64.63|65.49|64.69|65.53|64.73|65.42|64.62|260
1654483800000|2022-06-06 02:50:00|65.48|64.68|65.49|64.69|65.53|64.73|65.46|64.66|245
1654484100000|2022-06-06 02:55:00|65.48|64.68|65.38|64.58|65.5|64.7|65.37|64.57|222
1654484400000|2022-06-06 03:00:00|65.39|64.59|65.43|64.63|65.47|64.67|65.38|64.58|255
1654484700000|2022-06-06 03:05:00|65.44|64.64|65.52|64.72|65.63|64.83|65.37|64.57|291
1654485000000|2022-06-06 03:10:00|65.51|64.71|65.7|64.9|65.75|64.95|65.51|64.71|212
1654485300000|2022-06-06 03:15:00|65.71|64.91|65.74|64.94|65.76|64.96|65.61|64.81|209
1654485600000|2022-06-06 03:20:00|65.73|64.93|65.72|64.92|65.81|65.01|65.68|64.88|242
1654485900000|2022-06-06 03:25:00|65.7|64.9|65.71|64.91|65.74|64.94|65.67|64.87|271
1654486200000|2022-06-06 03:30:00|65.7|64.9|65.79|64.99|65.83|65.03|65.67|64.87|279
1654486500000|2022-06-06 03:35:00|65.8|65|65.72|64.92|65.83|65.03|65.69|64.89|274
1654486800000|2022-06-06 03:40:00|65.71|64.91|65.79|64.99|65.84|65.04|65.66|64.86|350
1654487100000|2022-06-06 03:45:00|65.78|64.98|65.83|65.03|66.09|65.29|65.73|64.93|379
1654487400000|2022-06-06 03:50:00|65.84|65.04|65.84|65.04|65.9|65.1|65.8|65|228
1654487700000|2022-06-06 03:55:00|65.85|65.05|65.85|65.05|65.88|65.08|65.83|65.03|267
1654488000000|2022-06-06 04:00:00|65.84|65.04|66.25|65.45|66.34|65.54|65.82|65.02|350
1654488300000|2022-06-06 04:05:00|66.26|65.46|66.12|65.32|66.27|65.47|66.09|65.29|222
1654488600000|2022-06-06 04:10:00|66.11|65.31|66.13|65.33|66.14|65.34|66.07|65.27|215
1654488900000|2022-06-06 04:15:00|66.12|65.32|66.08|65.28|66.22|65.42|66.02|65.22|204
1654489200000|2022-06-06 04:20:00|66.07|65.27|66.15|65.35|66.24|65.44|65.98|65.18|251
1654489500000|2022-06-06 04:25:00|66.14|65.34|66.17|65.37|66.22|65.42|66.07|65.27|231
1654489800000|2022-06-06 04:30:00|66.18|65.38|66.14|65.34|66.2|65.4|66.11|65.31|204
1654490100000|2022-06-06 04:35:00|66.13|65.33|66.15|65.35|66.18|65.38|66.07|65.27|230
1654490400000|2022-06-06 04:40:00|66.16|65.36|66.07|65.27|66.16|65.36|66.01|65.21|227
1654490700000|2022-06-06 04:45:00|66.08|65.28|66.1|65.3|66.13|65.33|66.02|65.22|251
1654491000000|2022-06-06 04:50:00|66.09|65.29|66.12|65.32|66.16|65.36|66.08|65.28|154
1654491300000|2022-06-06 04:55:00|66.11|65.31|66.02|65.22|66.12|65.32|65.96|65.16|169
1654491600000|2022-06-06 05:00:00|65.99|65.19|65.95|65.15|66.02|65.22|65.91|65.11|226
1654491900000|2022-06-06 05:05:00|65.96|65.16|66.01|65.21|66.04|65.24|65.92|65.12|179
1654492200000|2022-06-06 05:10:00|66.02|65.22|65.85|65.05|66.02|65.22|65.83|65.03|195
1654492500000|2022-06-06 05:15:00|65.84|65.04|65.85|65.05|65.92|65.12|65.78|64.98|228
1654492800000|2022-06-06 05:20:00|65.84|65.04|65.88|65.08|65.92|65.12|65.79|64.99|186
1654493100000|2022-06-06 05:25:00|65.87|65.07|65.73|64.93|65.87|65.07|65.72|64.92|230
1654493400000|2022-06-06 05:30:00|65.74|64.94|65.74|64.94|65.75|64.95|65.7|64.9|176
1654493700000|2022-06-06 05:35:00|65.73|64.93|65.74|64.94|65.76|64.96|65.71|64.91|179
1654494000000|2022-06-06 05:40:00|65.75|64.95|65.82|65.02|65.9|65.1|65.74|64.94|248
1654494300000|2022-06-06 05:45:00|65.81|65.01|65.76|64.96|65.83|65.03|65.73|64.93|175
1654494600000|2022-06-06 05:50:00|65.75|64.95|65.69|64.89|65.76|64.96|65.58|64.78|280
1654494900000|2022-06-06 05:55:00|65.68|64.88|65.64|64.84|65.72|64.92|65.57|64.77|282
1654495200000|2022-06-06 06:00:00|65.63|64.83|65.62|64.82|65.75|64.95|65.61|64.81|281
1654495500000|2022-06-06 06:05:00|65.61|64.81|65.5|64.7|65.65|64.85|65.47|64.67|300
1654495800000|2022-06-06 06:10:00|65.51|64.71|65.51|64.71|65.63|64.83|65.5|64.7|214
1654496100000|2022-06-06 06:15:00|65.5|64.7|65.55|64.75|65.56|64.76|65.47|64.67|290
1654496400000|2022-06-06 06:20:00|65.54|64.74|65.6|64.8|65.63|64.83|65.54|64.74|271
1654496700000|2022-06-06 06:25:00|65.61|64.81|65.64|64.84|65.72|64.92|65.6|64.8|212
1654497000000|2022-06-06 06:30:00|65.63|64.83|65.7|64.9|65.75|64.95|65.62|64.82|181
1654497300000|2022-06-06 06:35:00|65.71|64.91|65.72|64.92|65.75|64.95|65.69|64.89|169
1654497600000|2022-06-06 06:40:00|65.73|64.93|65.72|64.92|65.85|65.05|65.7|64.9|225
1654497900000|2022-06-06 06:45:00|65.73|64.93|65.98|65.18|65.99|65.19|65.72|64.92|266
1654498200000|2022-06-06 06:50:00|65.97|65.17|66|65.2|66.11|65.31|65.88|65.08|271
1654498500000|2022-06-06 06:55:00|66.01|65.21|65.89|65.09|66.06|65.26|65.86|65.06|355
1654498800000|2022-06-06 07:00:00|65.9|65.1|66.09|65.29|66.11|65.31|65.83|65.03|290
1654499100000|2022-06-06 07:05:00|66.08|65.28|65.98|65.18|66.08|65.28|65.97|65.17|274
1654499400000|2022-06-06 07:10:00|65.99|65.19|65.99|65.19|66.02|65.22|65.9|65.1|256
1654499700000|2022-06-06 07:15:00|66|65.2|66|65.2|66.03|65.23|65.92|65.12|236
1654500000000|2022-06-06 07:20:00|65.99|65.19|66.07|65.27|66.12|65.32|65.97|65.17|241
1654500300000|2022-06-06 07:25:00|66.08|65.28|66.05|65.25|66.12|65.32|66.02|65.22|163
1654500600000|2022-06-06 07:30:00|66.04|65.24|65.94|65.14|66.05|65.25|65.89|65.09|275
1654500900000|2022-06-06 07:35:00|65.93|65.13|65.88|65.08|65.96|65.16|65.82|65.02|274
1654501200000|2022-06-06 07:40:00|65.89|65.09|65.85|65.05|65.93|65.13|65.85|65.05|258
1654501500000|2022-06-06 07:45:00|65.86|65.06|65.99|65.19|66.03|65.23|65.85|65.05|221
1654501800000|2022-06-06 07:50:00|66.02|65.22|66.11|65.31|66.2|65.4|65.97|65.17|255
1654502100000|2022-06-06 07:55:00|66.1|65.3|66.13|65.33|66.15|65.35|66.1|65.3|164
1654502400000|2022-06-06 08:00:00|66.12|65.32|66.29|65.49|66.33|65.53|66.11|65.31|359
1654502700000|2022-06-06 08:05:00|66.28|65.48|66.41|65.61|66.43|65.63|66.21|65.41|264
1654503000000|2022-06-06 08:10:00|66.4|65.6|66.38|65.58|66.53|65.73|66.37|65.57|344
1654503300000|2022-06-06 08:15:00|66.4|65.6|66.36|65.56|66.42|65.62|66.36|65.56|219
1654503600000|2022-06-06 08:20:00|66.38|65.58|66.32|65.52|66.43|65.63|66.3|65.5|250
1654503900000|2022-06-06 08:25:00|66.34|65.54|66.41|65.61|66.44|65.64|66.31|65.51|214
1654504200000|2022-06-06 08:30:00|66.42|65.62|66.4|65.6|66.46|65.66|66.27|65.47|388
1654504500000|2022-06-06 08:35:00|66.39|65.59|66.39|65.59|66.39|65.59|66.28|65.48|205
1654504800000|2022-06-06 08:40:00|66.4|65.6|66.33|65.53|66.43|65.63|66.3|65.5|249
1654505100000|2022-06-06 08:45:00|66.34|65.54|66.35|65.55|66.41|65.61|66.3|65.5|211
1654505400000|2022-06-06 08:50:00|66.34|65.54|66.34|65.54|66.42|65.62|66.31|65.51|161
1654505700000|2022-06-06 08:55:00|66.33|65.53|66.44|65.64|66.46|65.66|66.33|65.53|137
1654506000000|2022-06-06 09:00:00|66.43|65.63|66.33|65.53|66.53|65.73|66.28|65.48|235
1654506300000|2022-06-06 09:05:00|66.32|65.52|66.41|65.61|66.43|65.63|66.29|65.49|235
1654506600000|2022-06-06 09:10:00|66.4|65.6|66.43|65.63|66.44|65.64|66.37|65.57|199
1654506900000|2022-06-06 09:15:00|66.42|65.62|66.41|65.61|66.46|65.66|66.39|65.59|158
1654507200000|2022-06-06 09:20:00|66.42|65.62|66.53|65.73|66.62|65.82|66.4|65.6|242
1654507500000|2022-06-06 09:25:00|66.52|65.72|66.49|65.69|66.55|65.75|66.47|65.67|253
1654507800000|2022-06-06 09:30:00|66.51|65.71|66.46|65.66|66.56|65.76|66.42|65.62|236
1654508100000|2022-06-06 09:35:00|66.45|65.65|66.41|65.61|66.47|65.67|66.41|65.61|161
1654508400000|2022-06-06 09:40:00|66.42|65.62|66.49|65.69|66.52|65.72|66.4|65.6|195
1654508700000|2022-06-06 09:45:00|66.48|65.68|66.47|65.67|66.53|65.73|66.44|65.64|135
1654509000000|2022-06-06 09:50:00|66.48|65.68|66.5|65.7|66.53|65.73|66.43|65.63|170
1654509300000|2022-06-06 09:55:00|66.51|65.71|66.6|65.8|66.63|65.83|66.48|65.68|189
1654509600000|2022-06-06 10:00:00|66.61|65.81|66.8|66|66.86|66.06|66.52|65.72|237
1654509900000|2022-06-06 10:05:00|66.79|65.99|66.59|65.79|66.8|66|66.58|65.78|223
1654510200000|2022-06-06 10:10:00|66.58|65.78|66.53|65.73|66.6|65.8|66.51|65.71|211
1654510500000|2022-06-06 10:15:00|66.52|65.72|66.51|65.71|66.55|65.75|66.49|65.69|217
1654510800000|2022-06-06 10:20:00|66.52|65.72|66.6|65.8|66.63|65.83|66.49|65.69|263
1654511100000|2022-06-06 10:25:00|66.59|65.79|66.51|65.71|66.61|65.81|66.49|65.69|228
1654511400000|2022-06-06 10:30:00|66.5|65.7|66.56|65.76|66.57|65.77|66.46|65.66|221
1654511700000|2022-06-06 10:35:00|66.55|65.75|66.6|65.8|66.61|65.81|66.53|65.73|205
1654512000000|2022-06-06 10:40:00|66.61|65.81|66.51|65.71|66.69|65.89|66.5|65.7|207
1654512300000|2022-06-06 10:45:00|66.5|65.7|66.52|65.72|66.59|65.79|66.47|65.67|272
1654512600000|2022-06-06 10:50:00|66.51|65.71|66.51|65.71|66.53|65.73|66.47|65.67|184
1654512900000|2022-06-06 10:55:00|66.5|65.7|66.51|65.71|66.54|65.74|66.46|65.66|210
1654513200000|2022-06-06 11:00:00|66.5|65.7|66.58|65.78|66.63|65.83|66.49|65.69|309
1654513500000|2022-06-06 11:05:00|66.57|65.77|66.49|65.69|66.77|65.97|66.49|65.69|315
1654513800000|2022-06-06 11:10:00|66.5|65.7|66.39|65.59|66.51|65.71|66.27|65.47|316
1654514100000|2022-06-06 11:15:00|66.42|65.62|66.36|65.56|66.44|65.64|66.34|65.54|274
1654514400000|2022-06-06 11:20:00|66.37|65.57|66.4|65.6|66.45|65.65|66.28|65.48|328
1654514700000|2022-06-06 11:25:00|66.39|65.59|66.38|65.58|66.44|65.64|66.36|65.56|314
1654515000000|2022-06-06 11:30:00|66.4|65.6|66.33|65.53|66.43|65.63|66.32|65.52|272
1654515300000|2022-06-06 11:35:00|66.35|65.55|66.2|65.4|66.35|65.55|66.17|65.37|284
1654515600000|2022-06-06 11:40:00|66.19|65.39|66.18|65.38|66.23|65.43|66.1|65.3|282
1654515900000|2022-06-06 11:45:00|66.19|65.39|66.1|65.3|66.22|65.42|66.09|65.29|227
1654516200000|2022-06-06 11:50:00|66.09|65.29|66.22|65.42|66.22|65.42|66.03|65.23|342
1654516500000|2022-06-06 11:55:00|66.21|65.41|66.27|65.47|66.27|65.47|66.17|65.37|155
1654516800000|2022-06-06 12:00:00|66.26|65.46|66.23|65.43|66.31|65.51|66.22|65.42|250
1654517100000|2022-06-06 12:05:00|66.22|65.42|66.29|65.49|66.33|65.53|66.22|65.42|277
1654517400000|2022-06-06 12:10:00|66.31|65.51|66.18|65.38|66.32|65.52|66.18|65.38|304
1654517700000|2022-06-06 12:15:00|66.19|65.39|66.01|65.21|66.2|65.4|66|65.2|234
1654518000000|2022-06-06 12:20:00|66|65.2|65.92|65.12|66.03|65.23|65.89|65.09|231
1654518300000|2022-06-06 12:25:00|65.91|65.11|66.02|65.22|66.04|65.24|65.9|65.1|243
1654518600000|2022-06-06 12:30:00|66.03|65.23|66.21|65.41|66.31|65.51|65.99|65.19|318
1654518900000|2022-06-06 12:35:00|66.2|65.4|66.28|65.48|66.32|65.52|66.18|65.38|259
1654519200000|2022-06-06 12:40:00|66.29|65.49|66.21|65.41|66.32|65.52|66.17|65.37|247
1654519500000|2022-06-06 12:45:00|66.2|65.4|66.08|65.28|66.23|65.43|66.06|65.26|251
1654519800000|2022-06-06 12:50:00|66.1|65.3|66.1|65.3|66.11|65.31|65.99|65.19|266
1654520100000|2022-06-06 12:55:00|66.09|65.29|66.19|65.39|66.23|65.43|66.09|65.29|300
1654520400000|2022-06-06 13:00:00|66.2|65.4|66.13|65.33|66.2|65.4|66.08|65.28|215
1654520700000|2022-06-06 13:05:00|66.14|65.34|66.11|65.31|66.24|65.44|66.09|65.29|267
1654521000000|2022-06-06 13:10:00|66.1|65.3|66.12|65.32|66.13|65.33|65.98|65.18|247
1654521300000|2022-06-06 13:15:00|66.11|65.31|66.1|65.3|66.13|65.33|65.99|65.19|283
1654521600000|2022-06-06 13:20:00|66.09|65.29|66.12|65.32|66.12|65.32|65.97|65.17|262
1654521900000|2022-06-06 13:25:00|66.07|65.27|66.23|65.43|66.25|65.45|66|65.2|283
1654522200000|2022-06-06 13:30:00|66.22|65.42|65.99|65.19|66.32|65.52|65.98|65.18|471
1654522500000|2022-06-06 13:35:00|65.98|65.18|65.69|64.89|66|65.2|65.58|64.78|405
1654522800000|2022-06-06 13:40:00|65.7|64.9|65.93|65.13|65.96|65.16|65.59|64.79|418
1654523100000|2022-06-06 13:45:00|65.92|65.12|65.71|64.91|65.94|65.14|65.65|64.85|423
1654523400000|2022-06-06 13:50:00|65.72|64.92|65.77|64.97|65.83|65.03|65.6|64.8|444
1654523700000|2022-06-06 13:55:00|65.78|64.98|65.76|64.96|65.82|65.02|65.62|64.82|378
1654524000000|2022-06-06 14:00:00|65.77|64.97|66.1|65.3|66.13|65.33|65.7|64.9|386
1654524300000|2022-06-06 14:05:00|66.11|65.31|66.2|65.4|66.28|65.48|66.1|65.3|379
1654524600000|2022-06-06 14:10:00|66.21|65.41|66.18|65.38|66.31|65.51|66.14|65.34|363
1654524900000|2022-06-06 14:15:00|66.17|65.37|66.09|65.29|66.23|65.43|65.97|65.17|386
1654525200000|2022-06-06 14:20:00|66.08|65.28|66.27|65.47|66.32|65.52|66.08|65.28|360
1654525500000|2022-06-06 14:25:00|66.26|65.46|66.39|65.59|66.47|65.67|66.16|65.36|385
1654525800000|2022-06-06 14:30:00|66.4|65.6|66.31|65.51|66.46|65.66|66.22|65.42|322
1654526100000|2022-06-06 14:35:00|66.3|65.5|66.31|65.51|66.44|65.64|66.27|65.47|285
1654526400000|2022-06-06 14:40:00|66.32|65.52|66.17|65.37|66.35|65.55|66.07|65.27|364
1654526700000|2022-06-06 14:45:00|66.18|65.38|66.06|65.26|66.2|65.4|65.98|65.18|346
1654527000000|2022-06-06 14:50:00|66.05|65.25|65.88|65.08|66.1|65.3|65.84|65.04|340
1654527300000|2022-06-06 14:55:00|65.87|65.07|65.86|65.06|65.94|65.14|65.79|64.99|349
1654527600000|2022-06-06 15:00:00|65.87|65.07|65.79|64.99|65.91|65.11|65.78|64.98|389
1654527900000|2022-06-06 15:05:00|65.78|64.98|65.59|64.79|65.81|65.01|65.54|64.74|417
1654528200000|2022-06-06 15:10:00|65.6|64.8|65.37|64.57|65.61|64.81|65.27|64.47|472
1654528500000|2022-06-06 15:15:00|65.36|64.56|64.9|64.1|65.39|64.59|64.9|64.1|424
1654528800000|2022-06-06 15:20:00|64.91|64.11|65.19|64.39|65.31|64.51|64.85|64.05|489
1654529100000|2022-06-06 15:25:00|65.17|64.37|65.08|64.28|65.3|64.5|64.99|64.19|392
1654529400000|2022-06-06 15:30:00|65.07|64.27|65.2|64.4|65.32|64.52|65.07|64.27|416
1654529700000|2022-06-06 15:35:00|65.19|64.39|65.19|64.39|65.31|64.51|65.11|64.31|431
1654530000000|2022-06-06 15:40:00|65.2|64.4|65.38|64.58|65.41|64.61|65.18|64.38|339
1654530300000|2022-06-06 15:45:00|65.39|64.59|65.13|64.33|65.53|64.73|65.13|64.33|389
1654530600000|2022-06-06 15:50:00|65.12|64.32|65.31|64.51|65.34|64.54|65.12|64.32|301
1654530900000|2022-06-06 15:55:00|65.32|64.52|65.38|64.58|65.42|64.62|65.23|64.43|266
1654531200000|2022-06-06 16:00:00|65.39|64.59|65.11|64.31|65.4|64.6|65.02|64.22|342
1654531500000|2022-06-06 16:05:00|65.09|64.29|65.14|64.34|65.23|64.43|65.08|64.28|383
1654531800000|2022-06-06 16:10:00|65.15|64.35|65.12|64.32|65.32|64.52|65.07|64.27|300
1654532100000|2022-06-06 16:15:00|65.11|64.31|65.12|64.32|65.12|64.32|64.93|64.13|384
1654532400000|2022-06-06 16:20:00|65.11|64.31|64.84|64.04|65.14|64.34|64.82|64.02|370
1654532700000|2022-06-06 16:25:00|64.85|64.05|64.95|64.15|65.05|64.25|64.85|64.05|383
1654533000000|2022-06-06 16:30:00|64.94|64.14|65.08|64.28|65.11|64.31|64.75|63.95|417
1654533300000|2022-06-06 16:35:00|65.09|64.29|64.9|64.1|65.11|64.31|64.89|64.09|336
1654533600000|2022-06-06 16:40:00|64.89|64.09|64.83|64.03|64.94|64.14|64.8|64|414
1654533900000|2022-06-06 16:45:00|64.82|64.02|64.82|64.02|64.93|64.13|64.8|64|328
1654534200000|2022-06-06 16:50:00|64.83|64.03|64.5|63.7|64.84|64.04|64.37|63.57|384
1654534500000|2022-06-06 16:55:00|64.51|63.71|64.63|63.83|64.65|63.85|64.49|63.69|357
1654534800000|2022-06-06 17:00:00|64.62|63.82|64.62|63.82|64.7|63.9|64.49|63.69|382
1654535100000|2022-06-06 17:05:00|64.63|63.83|64.43|63.63|64.74|63.94|64.42|63.62|327
1654535400000|2022-06-06 17:10:00|64.42|63.62|64.24|63.44|64.51|63.71|64.19|63.39|418
1654535700000|2022-06-06 17:15:00|64.23|63.43|64.21|63.41|64.31|63.51|64.08|63.28|395
1654536000000|2022-06-06 17:20:00|64.2|63.4|64.32|63.52|64.37|63.57|64.04|63.24|348
1654536300000|2022-06-06 17:25:00|64.31|63.51|64.4|63.6|64.44|63.64|64.24|63.44|343
1654536600000|2022-06-06 17:30:00|64.39|63.59|64.25|63.45|64.51|63.71|64.22|63.42|348
1654536900000|2022-06-06 17:35:00|64.24|63.44|64.41|63.61|64.44|63.64|64.23|63.43|373
1654537200000|2022-06-06 17:40:00|64.4|63.6|64.42|63.62|64.46|63.66|64.31|63.51|303
1654537500000|2022-06-06 17:45:00|64.43|63.63|64.33|63.53|64.45|63.65|64.2|63.4|334
1654537800000|2022-06-06 17:50:00|64.34|63.54|64.5|63.7|64.5|63.7|64.34|63.54|297
1654538100000|2022-06-06 17:55:00|64.51|63.71|64.5|63.7|64.54|63.74|64.42|63.62|251
1654538400000|2022-06-06 18:00:00|64.49|63.69|64.52|63.72|64.55|63.75|64.37|63.57|342
1654538700000|2022-06-06 18:05:00|64.53|63.73|64.41|63.61|64.56|63.76|64.37|63.57|265
1654539000000|2022-06-06 18:10:00|64.4|63.6|64.49|63.69|64.51|63.71|64.4|63.6|251
1654539300000|2022-06-06 18:15:00|64.48|63.68|64.53|63.73|64.54|63.74|64.38|63.58|273
1654539600000|2022-06-06 18:20:00|64.52|63.72|64.42|63.62|64.53|63.73|64.39|63.59|309
1654539900000|2022-06-06 18:25:00|64.41|63.61|64.4|63.6|64.43|63.63|64.29|63.49|252
1654540200000|2022-06-06 18:30:00|64.39|63.59|64.42|63.62|64.45|63.65|64.34|63.54|214
1654540500000|2022-06-06 18:35:00|64.43|63.63|64.18|63.38|64.49|63.69|64.18|63.38|252
1654540800000|2022-06-06 18:40:00|64.2|63.4|64.5|63.7|64.52|63.72|64.17|63.37|267
1654541100000|2022-06-06 18:45:00|64.51|63.71|64.45|63.65|64.64|63.84|64.45|63.65|288
1654541400000|2022-06-06 18:50:00|64.44|63.64|64.43|63.63|64.45|63.65|64.22|63.42|370
1654541700000|2022-06-06 18:55:00|64.42|63.62|64.49|63.69|64.54|63.74|64.38|63.58|213
1654542000000|2022-06-06 19:00:00|64.5|63.7|64.39|63.59|64.54|63.74|64.38|63.58|288
1654542300000|2022-06-06 19:05:00|64.38|63.58|64.41|63.61|64.43|63.63|64.28|63.48|272
1654542600000|2022-06-06 19:10:00|64.4|63.6|64.31|63.51|64.43|63.63|64.23|63.43|278
1654542900000|2022-06-06 19:15:00|64.32|63.52|64.39|63.59|64.52|63.72|64.28|63.48|242
1654543200000|2022-06-06 19:20:00|64.38|63.58|64.34|63.54|64.39|63.59|64.2|63.4|284
1654543500000|2022-06-06 19:25:00|64.35|63.55|64.39|63.59|64.42|63.62|64.32|63.52|207
1654543800000|2022-06-06 19:30:00|64.37|63.57|64.4|63.6|64.52|63.72|64.37|63.57|265
1654544100000|2022-06-06 19:35:00|64.41|63.61|64.51|63.71|64.54|63.74|64.39|63.59|275
1654544400000|2022-06-06 19:40:00|64.5|63.7|64.61|63.81|64.68|63.88|64.48|63.68|308
1654544700000|2022-06-06 19:45:00|64.62|63.82|64.49|63.69|64.65|63.85|64.48|63.68|242
1654545000000|2022-06-06 19:50:00|64.48|63.68|64.53|63.73|64.55|63.75|64.48|63.68|259
1654545300000|2022-06-06 19:55:00|64.54|63.74|64.6|63.8|64.62|63.82|64.5|63.7|292
1654545600000|2022-06-06 20:00:00|64.59|63.79|64.41|63.61|64.6|63.8|64.35|63.55|356
1654545900000|2022-06-06 20:05:00|64.42|63.62|64.24|63.44|64.45|63.65|64.19|63.39|344
1654546200000|2022-06-06 20:10:00|64.23|63.43|64.21|63.41|64.3|63.5|64.05|63.25|347
1654546500000|2022-06-06 20:15:00|64.22|63.42|64.64|63.84|64.65|63.85|64.19|63.39|299
1654546800000|2022-06-06 20:20:00|64.65|63.85|64.43|63.63|64.65|63.85|64.33|63.53|305
1654547100000|2022-06-06 20:25:00|64.44|63.64|64.33|63.53|64.46|63.66|64.24|63.44|189
1654547400000|2022-06-06 20:30:00|64.32|63.52|64.33|63.53|64.54|63.74|64.29|63.49|227
1654547700000|2022-06-06 20:35:00|64.32|63.52|64.34|63.54|64.35|63.55|64.2|63.4|256
1654548000000|2022-06-06 20:40:00|64.33|63.53|64.32|63.52|64.44|63.64|64.28|63.48|241
1654548300000|2022-06-06 20:45:00|64.33|63.53|64.4|63.6|64.41|63.61|64.29|63.49|191
1654548600000|2022-06-06 20:50:00|64.41|63.61|64.43|63.63|64.46|63.66|64.33|63.53|226
1654548900000|2022-06-06 20:55:00|64.44|63.64|64.42|63.62|64.51|63.71|64.38|63.58|272
1654549200000|2022-06-06 21:00:00|64.41|63.61|64.54|63.74|64.56|63.76|64.41|63.61|129
1654549500000|2022-06-06 21:05:00|64.55|63.75|64.5|63.7|64.56|63.76|64.5|63.7|52
1654549800000|2022-06-06 21:10:00|64.49|63.69|64.51|63.71|64.52|63.72|64.43|63.63|188
1654550100000|2022-06-06 21:15:00|64.52|63.72|64.58|63.78|64.58|63.78|64.48|63.68|204
1654550400000|2022-06-06 21:20:00|64.59|63.79|64.55|63.75|64.6|63.8|64.5|63.7|172
1654550700000|2022-06-06 21:25:00|64.54|63.74|64.66|63.86|64.69|63.89|64.54|63.74|159
1654551000000|2022-06-06 21:30:00|64.67|63.87|64.64|63.84|64.67|63.87|64.59|63.79|181
1654551300000|2022-06-06 21:35:00|64.63|63.83|64.73|63.93|64.74|63.94|64.59|63.79|119
1654551600000|2022-06-06 21:40:00|64.72|63.92|64.71|63.91|64.75|63.95|64.7|63.9|120
1654551900000|2022-06-06 21:45:00|64.72|63.92|64.75|63.95|64.77|63.97|64.69|63.89|168
1654552200000|2022-06-06 21:50:00|64.76|63.96|64.86|64.06|64.86|64.06|64.72|63.92|143
1654552500000|2022-06-06 21:55:00|64.85|64.05|64.85|64.05|64.86|64.06|64.82|64.02|141
1654552800000|2022-06-06 22:00:00|64.84|64.04|64.83|64.03|64.87|64.07|64.81|64.01|205
1654553100000|2022-06-06 22:05:00|64.86|64.06|65.02|64.22|65.04|64.24|64.82|64.02|177
1654553400000|2022-06-06 22:10:00|65.03|64.23|65.06|64.26|65.06|64.26|64.97|64.17|192
1654553700000|2022-06-06 22:15:00|65.05|64.25|64.69|63.89|65.05|64.25|64.67|63.87|249
1654554000000|2022-06-06 22:20:00|64.68|63.88|64.63|63.83|64.7|63.9|64.62|63.82|200
1654554300000|2022-06-06 22:25:00|64.62|63.82|64.71|63.91|64.71|63.91|64.62|63.82|117
1654554600000|2022-06-06 22:30:00|64.7|63.9|64.6|63.8|64.71|63.91|64.58|63.78|195
1654554900000|2022-06-06 22:35:00|64.61|63.81|64.69|63.89|64.72|63.92|64.59|63.79|146
1654555200000|2022-06-06 22:40:00|64.72|63.92|64.69|63.89|64.72|63.92|64.66|63.86|240
1654555500000|2022-06-06 22:45:00|64.7|63.9|64.4|63.6|64.73|63.93|64.31|63.51|319
1654555800000|2022-06-06 22:50:00|64.39|63.59|64.51|63.71|64.6|63.8|64.33|63.53|348
1654556100000|2022-06-06 22:55:00|64.52|63.72|64.5|63.7|64.55|63.75|64.41|63.61|207
1654556400000|2022-06-06 23:00:00|64.51|63.71|64.52|63.72|64.58|63.78|64.45|63.65|221
1654556700000|2022-06-06 23:05:00|64.51|63.71|64.58|63.78|64.59|63.79|64.5|63.7|139
1654557000000|2022-06-06 23:10:00|64.57|63.77|64.58|63.78|64.61|63.81|64.36|63.56|251
1654557300000|2022-06-06 23:15:00|64.59|63.79|64.54|63.74|64.64|63.84|64.48|63.68|248
1654557600000|2022-06-06 23:20:00|64.53|63.73|64.51|63.71|64.63|63.83|64.5|63.7|201
1654557900000|2022-06-06 23:25:00|64.5|63.7|64.55|63.75|64.57|63.77|64.48|63.68|254
1654558200000|2022-06-06 23:30:00|64.54|63.74|64.81|64.01|64.83|64.03|64.51|63.71|260
1654558500000|2022-06-06 23:35:00|64.82|64.02|64.59|63.79|64.84|64.04|64.57|63.77|242
1654558800000|2022-06-06 23:40:00|64.6|63.8|64.66|63.86|64.67|63.87|64.53|63.73|167
1654559100000|2022-06-06 23:45:00|64.67|63.87|64.73|63.93|64.83|64.03|64.66|63.86|195
1654559400000|2022-06-06 23:50:00|64.74|63.94|64.75|63.95|64.84|64.04|64.59|63.79|303
1654559700000|2022-06-06 23:55:00|64.76|63.96|64.78|63.98|64.95|64.15|64.74|63.94|296
1654560000000|2022-06-07 00:00:00|64.79|63.99|64.4|63.6|64.85|64.05|64.39|63.59|339
1654560300000|2022-06-07 00:05:00|64.39|63.59|64.56|63.76|64.74|63.94|64.35|63.55|387
1654560600000|2022-06-07 00:10:00|64.55|63.75|64.41|63.61|64.65|63.85|64.38|63.58|300
1654560900000|2022-06-07 00:15:00|64.4|63.6|64.49|63.69|64.65|63.85|64.32|63.52|390
1654561200000|2022-06-07 00:20:00|64.5|63.7|63.23|62.43|64.52|63.72|63.18|62.38|558
1654561500000|2022-06-07 00:25:00|63.21|62.41|63.13|62.33|63.29|62.49|62.83|62.03|540
1654561800000|2022-06-07 00:30:00|63.12|62.32|62.65|61.85|63.15|62.35|62.51|61.71|571
1654562100000|2022-06-07 00:35:00|62.63|61.83|62.33|61.53|62.66|61.86|62.06|61.26|694
1654562400000|2022-06-07 00:40:00|62.35|61.55|62.1|61.3|62.54|61.74|62.05|61.25|569
1654562700000|2022-06-07 00:45:00|62.11|61.31|61.92|61.12|62.22|61.42|61.92|61.12|444
1654563000000|2022-06-07 00:50:00|61.93|61.13|61.71|60.91|62.01|61.21|61.47|60.67|472
1654563300000|2022-06-07 00:55:00|61.7|60.9|61.54|60.74|61.72|60.92|61.44|60.64|414
1654563600000|2022-06-07 01:00:00|61.53|60.73|61.58|60.78|61.63|60.83|60.99|60.19|585
1654563900000|2022-06-07 01:05:00|61.57|60.77|61.74|60.94|61.76|60.96|61.51|60.71|352
1654564200000|2022-06-07 01:10:00|61.73|60.93|61.73|60.93|61.76|60.96|61.56|60.76|367
1654564500000|2022-06-07 01:15:00|61.72|60.92|61.64|60.84|61.73|60.93|61.56|60.76|403
1654564800000|2022-06-07 01:20:00|61.63|60.83|61.63|60.83|61.63|60.83|61.41|60.61|412
1654565100000|2022-06-07 01:25:00|61.62|60.82|61.35|60.55|61.63|60.83|61.23|60.43|390
1654565400000|2022-06-07 01:30:00|61.34|60.54|61.29|60.49|61.4|60.6|61.15|60.35|420
1654565700000|2022-06-07 01:35:00|61.3|60.5|61.34|60.54|61.36|60.56|61.21|60.41|325
1654566000000|2022-06-07 01:40:00|61.33|60.53|61.33|60.53|61.43|60.63|61.24|60.44|354
1654566300000|2022-06-07 01:45:00|61.34|60.54|61.23|60.43|61.35|60.55|61.2|60.4|350
1654566600000|2022-06-07 01:50:00|61.22|60.42|60.65|59.85|61.23|60.43|60.57|59.77|521
1654566900000|2022-06-07 01:55:00|60.66|59.86|61.14|60.34|61.16|60.36|60.6|59.8|522
1654567200000|2022-06-07 02:00:00|61.13|60.33|60.93|60.13|61.14|60.34|60.82|60.02|439
1654567500000|2022-06-07 02:05:00|60.94|60.14|60.66|59.86|60.95|60.15|60.65|59.85|319
1654567800000|2022-06-07 02:10:00|60.65|59.85|60.92|60.12|61.03|60.23|60.64|59.84|351
1654568100000|2022-06-07 02:15:00|60.93|60.13|60.81|60.01|60.94|60.14|60.75|59.95|366
1654568400000|2022-06-07 02:20:00|60.82|60.02|60.94|60.14|60.97|60.17|60.64|59.84|381
1654568700000|2022-06-07 02:25:00|60.93|60.13|60.84|60.04|60.97|60.17|60.79|59.99|372
1654569000000|2022-06-07 02:30:00|60.85|60.05|60.9|60.1|60.93|60.13|60.72|59.92|353
1654569300000|2022-06-07 02:35:00|60.89|60.09|61.05|60.25|61.06|60.26|60.89|60.09|290
1654569600000|2022-06-07 02:40:00|61.06|60.26|61|60.2|61.12|60.32|60.94|60.14|353
1654569900000|2022-06-07 02:45:00|61.02|60.22|61.12|60.32|61.14|60.34|60.92|60.12|378
1654570200000|2022-06-07 02:50:00|61.11|60.31|61.04|60.24|61.16|60.36|61.03|60.23|304
1654570500000|2022-06-07 02:55:00|61.03|60.23|61.01|60.21|61.09|60.29|60.93|60.13|349
1654570800000|2022-06-07 03:00:00|61|60.2|60.94|60.14|61.02|60.22|60.86|60.06|298
1654571100000|2022-06-07 03:05:00|60.95|60.15|61.22|60.42|61.22|60.42|60.94|60.14|274
1654571400000|2022-06-07 03:10:00|61.21|60.41|61.32|60.52|61.32|60.52|61.12|60.32|312
1654571700000|2022-06-07 03:15:00|61.31|60.51|61.45|60.65|61.49|60.69|61.3|60.5|303
1654572000000|2022-06-07 03:20:00|61.44|60.64|61.48|60.68|61.5|60.7|61.35|60.55|295
1654572300000|2022-06-07 03:25:00|61.49|60.69|61.53|60.73|61.65|60.85|61.44|60.64|348
1654572600000|2022-06-07 03:30:00|61.52|60.72|61.49|60.69|61.55|60.75|61.44|60.64|274
1654572900000|2022-06-07 03:35:00|61.5|60.7|61.57|60.77|61.59|60.79|61.48|60.68|200
1654573200000|2022-06-07 03:40:00|61.58|60.78|61.65|60.85|61.65|60.85|61.45|60.65|225
1654573500000|2022-06-07 03:45:00|61.64|60.84|61.52|60.72|61.72|60.92|61.46|60.66|268
1654573800000|2022-06-07 03:50:00|61.53|60.73|61.71|60.91|61.72|60.92|61.51|60.71|180
1654574100000|2022-06-07 03:55:00|61.72|60.92|61.83|61.03|61.92|61.12|61.71|60.91|209
1654574400000|2022-06-07 04:00:00|61.82|61.02|61.52|60.72|62.11|61.31|61.47|60.67|369
1654574700000|2022-06-07 04:05:00|61.51|60.71|61.52|60.72|61.62|60.82|61.49|60.69|305
1654575000000|2022-06-07 04:10:00|61.53|60.73|61.59|60.79|61.62|60.82|61.51|60.71|206
1654575300000|2022-06-07 04:15:00|61.6|60.8|61.63|60.83|61.64|60.84|61.52|60.72|185
1654575600000|2022-06-07 04:20:00|61.62|60.82|61.67|60.87|61.67|60.87|61.53|60.73|217
1654575900000|2022-06-07 04:25:00|61.66|60.86|61.7|60.9|61.73|60.93|61.64|60.84|133
1654576200000|2022-06-07 04:30:00|61.72|60.92|61.64|60.84|61.73|60.93|61.55|60.75|145
1654576500000|2022-06-07 04:35:00|61.63|60.83|61.64|60.84|61.73|60.93|61.63|60.83|114
1654576800000|2022-06-07 04:40:00|61.63|60.83|61.64|60.84|61.74|60.94|61.6|60.8|315
1654577100000|2022-06-07 04:45:00|61.65|60.85|61.8|61|61.82|61.02|61.62|60.82|305
1654577400000|2022-06-07 04:50:00|61.81|61.01|61.61|60.81|61.83|61.03|61.6|60.8|213
1654577700000|2022-06-07 04:55:00|61.62|60.82|61.61|60.81|61.67|60.87|61.6|60.8|216
1654578000000|2022-06-07 05:00:00|61.62|60.82|61.57|60.77|61.62|60.82|61.54|60.74|162
1654578300000|2022-06-07 05:05:00|61.56|60.76|61.63|60.83|61.65|60.85|61.54|60.74|148
1654578600000|2022-06-07 05:10:00|61.62|60.82|61.45|60.65|61.66|60.86|61.42|60.62|221
1654578900000|2022-06-07 05:15:00|61.46|60.66|61.55|60.75|61.56|60.76|61.42|60.62|231
1654579200000|2022-06-07 05:20:00|61.54|60.74|61.47|60.67|61.56|60.76|61.42|60.62|261
1654579500000|2022-06-07 05:25:00|61.46|60.66|61.43|60.63|61.47|60.67|61.38|60.58|191
1654579800000|2022-06-07 05:30:00|61.42|60.62|61.55|60.75|61.56|60.76|61.42|60.62|193
1654580100000|2022-06-07 05:35:00|61.54|60.74|61.45|60.65|61.61|60.81|61.39|60.59|202
1654580400000|2022-06-07 05:40:00|61.44|60.64|61.52|60.72|61.54|60.74|61.44|60.64|260
1654580700000|2022-06-07 05:45:00|61.53|60.73|61.53|60.73|61.54|60.74|61.42|60.62|227
1654581000000|2022-06-07 05:50:00|61.52|60.72|61.61|60.81|61.72|60.92|61.51|60.71|289
1654581300000|2022-06-07 05:55:00|61.62|60.82|61.45|60.65|61.64|60.84|61.45|60.65|261
1654581600000|2022-06-07 06:00:00|61.46|60.66|61.64|60.84|61.73|60.93|61.44|60.64|295
1654581900000|2022-06-07 06:05:00|61.65|60.85|61.62|60.82|61.67|60.87|61.62|60.82|135
1654582200000|2022-06-07 06:10:00|61.63|60.83|61.65|60.85|61.67|60.87|61.62|60.82|161
1654582500000|2022-06-07 06:15:00|61.66|60.86|61.65|60.85|61.72|60.92|61.63|60.83|136
1654582800000|2022-06-07 06:20:00|61.64|60.84|61.63|60.83|61.72|60.92|61.54|60.74|215
1654583100000|2022-06-07 06:25:00|61.62|60.82|61.73|60.93|61.75|60.95|61.61|60.81|305
1654583400000|2022-06-07 06:30:00|61.74|60.94|61.52|60.72|61.76|60.96|61.51|60.71|237
1654583700000|2022-06-07 06:35:00|61.51|60.71|61.74|60.94|61.76|60.96|61.51|60.71|214
1654584000000|2022-06-07 06:40:00|61.75|60.95|61.71|60.91|61.77|60.97|61.7|60.9|156
1654584300000|2022-06-07 06:45:00|61.7|60.9|61.76|60.96|61.77|60.97|61.62|60.82|204
1654584600000|2022-06-07 06:50:00|61.77|60.97|61.71|60.91|61.85|61.05|61.7|60.9|205
1654584900000|2022-06-07 06:55:00|61.7|60.9|61.73|60.93|61.74|60.94|61.64|60.84|184
1654585200000|2022-06-07 07:00:00|61.72|60.92|61.61|60.81|61.82|61.02|61.6|60.8|227
1654585500000|2022-06-07 07:05:00|61.62|60.82|61.75|60.95|61.76|60.96|61.59|60.79|183
1654585800000|2022-06-07 07:10:00|61.76|60.96|61.84|61.04|61.87|61.07|61.71|60.91|236
1654586100000|2022-06-07 07:15:00|61.85|61.05|61.82|61.02|61.93|61.13|61.81|61.01|273
1654586400000|2022-06-07 07:20:00|61.81|61.01|61.79|60.99|61.84|61.04|61.7|60.9|222
1654586700000|2022-06-07 07:25:00|61.8|61|61.85|61.05|61.93|61.13|61.7|60.9|283
1654587000000|2022-06-07 07:30:00|61.84|61.04|61.82|61.02|61.91|61.11|61.81|61.01|339
1654587300000|2022-06-07 07:35:00|61.83|61.03|61.84|61.04|61.87|61.07|61.74|60.94|292
1654587600000|2022-06-07 07:40:00|61.83|61.03|61.82|61.02|61.93|61.13|61.82|61.02|293
1654587900000|2022-06-07 07:45:00|61.83|61.03|61.81|61.01|61.86|61.06|61.75|60.95|240
1654588200000|2022-06-07 07:50:00|61.8|61|61.86|61.06|61.89|61.09|61.78|60.98|203
1654588500000|2022-06-07 07:55:00|61.85|61.05|61.9|61.1|61.93|61.13|61.84|61.04|224
1654588800000|2022-06-07 08:00:00|61.91|61.11|61.81|61.01|61.91|61.11|61.8|61|218
1654589100000|2022-06-07 08:05:00|61.8|61|61.9|61.1|61.91|61.11|61.74|60.94|223
1654589400000|2022-06-07 08:10:00|61.89|61.09|61.99|61.19|62.03|61.23|61.83|61.03|275
1654589700000|2022-06-07 08:15:00|62|61.2|62.09|61.29|62.11|61.31|61.92|61.12|249
1654590000000|2022-06-07 08:20:00|62.08|61.28|62.15|61.35|62.16|61.36|62.03|61.23|175
1654590300000|2022-06-07 08:25:00|62.14|61.34|62.19|61.39|62.2|61.4|62.1|61.3|214
1654590600000|2022-06-07 08:30:00|62.2|61.4|62.1|61.3|62.2|61.4|62.09|61.29|201
1654590900000|2022-06-07 08:35:00|62.11|61.31|62.25|61.45|62.31|61.51|62.04|61.24|218
1654591200000|2022-06-07 08:40:00|62.24|61.44|62.2|61.4|62.31|61.51|62.15|61.35|264
1654591500000|2022-06-07 08:45:00|62.19|61.39|62.19|61.39|62.22|61.42|62.09|61.29|221
1654591800000|2022-06-07 08:50:00|62.2|61.4|62.13|61.33|62.21|61.41|62.05|61.25|251
1654592100000|2022-06-07 08:55:00|62.14|61.34|62.19|61.39|62.21|61.41|62.13|61.33|159
1654592400000|2022-06-07 09:00:00|62.2|61.4|62.12|61.32|62.24|61.44|62.11|61.31|204
1654592700000|2022-06-07 09:05:00|62.11|61.31|62.18|61.38|62.2|61.4|62.1|61.3|171
1654593000000|2022-06-07 09:10:00|62.19|61.39|62.09|61.29|62.19|61.39|62.03|61.23|177
1654593300000|2022-06-07 09:15:00|62.08|61.28|62.13|61.33|62.15|61.35|62.02|61.22|176
1654593600000|2022-06-07 09:20:00|62.12|61.32|62.08|61.28|62.13|61.33|62.04|61.24|141
1654593900000|2022-06-07 09:25:00|62.07|61.27|62.1|61.3|62.14|61.34|62.07|61.27|159
1654594200000|2022-06-07 09:30:00|62.11|61.31|62.03|61.23|62.12|61.32|62|61.2|157
1654594500000|2022-06-07 09:35:00|62.04|61.24|62.09|61.29|62.11|61.31|62.02|61.22|132
1654594800000|2022-06-07 09:40:00|62.1|61.3|62.05|61.25|62.1|61.3|62|61.2|137
1654595100000|2022-06-07 09:45:00|62.04|61.24|62.11|61.31|62.12|61.32|62.03|61.23|168
1654595400000|2022-06-07 09:50:00|62.1|61.3|62.03|61.23|62.1|61.3|62.02|61.22|95
1654595700000|2022-06-07 09:55:00|62.04|61.24|62.04|61.24|62.06|61.26|62.01|61.21|185
1654596000000|2022-06-07 10:00:00|62.03|61.23|62.04|61.24|62.1|61.3|62.02|61.22|169
1654596300000|2022-06-07 10:05:00|62.05|61.25|62.09|61.29|62.11|61.31|62.01|61.21|171
1654596600000|2022-06-07 10:10:00|62.1|61.3|62.11|61.31|62.11|61.31|62.06|61.26|139
1654596900000|2022-06-07 10:15:00|62.1|61.3|61.91|61.11|62.12|61.32|61.89|61.09|181
1654597200000|2022-06-07 10:20:00|61.9|61.1|61.94|61.14|61.94|61.14|61.89|61.09|127
1654597500000|2022-06-07 10:25:00|61.95|61.15|62|61.2|62.1|61.3|61.93|61.13|232
1654597800000|2022-06-07 10:30:00|62.01|61.21|62.11|61.31|62.13|61.33|61.99|61.19|164
1654598100000|2022-06-07 10:35:00|62.1|61.3|62.09|61.29|62.13|61.33|62.05|61.25|139
1654598400000|2022-06-07 10:40:00|62.1|61.3|62.07|61.27|62.11|61.31|62.04|61.24|182
1654598700000|2022-06-07 10:45:00|62.05|61.25|62.09|61.29|62.12|61.32|62.04|61.24|145
1654599000000|2022-06-07 10:50:00|62.1|61.3|62.06|61.26|62.14|61.34|62.04|61.24|193
1654599300000|2022-06-07 10:55:00|62.07|61.27|61.98|61.18|62.13|61.33|61.92|61.12|230
1654599600000|2022-06-07 11:00:00|61.99|61.19|61.45|60.65|62.07|61.27|61.42|60.62|318
1654599900000|2022-06-07 11:05:00|61.44|60.64|61.71|60.91|61.8|61|61.42|60.62|323
1654600200000|2022-06-07 11:10:00|61.65|60.85|61.56|60.76|61.67|60.87|61.44|60.64|303
1654600500000|2022-06-07 11:15:00|61.55|60.75|61.72|60.92|61.74|60.94|61.52|60.72|278
1654600800000|2022-06-07 11:20:00|61.73|60.93|61.62|60.82|61.73|60.93|61.46|60.66|308
1654601100000|2022-06-07 11:25:00|61.61|60.81|61.7|60.9|61.72|60.92|61.49|60.69|290
1654601400000|2022-06-07 11:30:00|61.69|60.89|61.65|60.85|61.76|60.96|61.64|60.84|291
1654601700000|2022-06-07 11:35:00|61.66|60.86|61.65|60.85|61.73|60.93|61.6|60.8|295
1654602000000|2022-06-07 11:40:00|61.64|60.84|61.61|60.81|61.67|60.87|61.58|60.78|271
1654602300000|2022-06-07 11:45:00|61.62|60.82|61.64|60.84|61.66|60.86|61.55|60.75|237
1654602600000|2022-06-07 11:50:00|61.65|60.85|61.45|60.65|61.66|60.86|61.41|60.61|179
1654602900000|2022-06-07 11:55:00|61.46|60.66|61.6|60.8|61.61|60.81|61.44|60.64|223
1654603200000|2022-06-07 12:00:00|61.61|60.81|61.57|60.77|61.63|60.83|61.52|60.72|236
1654603500000|2022-06-07 12:05:00|61.56|60.76|61.58|60.78|61.62|60.82|61.52|60.72|241
1654603800000|2022-06-07 12:10:00|61.59|60.79|61.61|60.81|61.63|60.83|61.51|60.71|250
1654604100000|2022-06-07 12:15:00|61.6|60.8|61.54|60.74|61.62|60.82|61.52|60.72|258
1654604400000|2022-06-07 12:20:00|61.53|60.73|61.51|60.71|61.62|60.82|61.4|60.6|307
1654604700000|2022-06-07 12:25:00|61.5|60.7|61.53|60.73|61.58|60.78|61.45|60.65|280
1654605000000|2022-06-07 12:30:00|61.52|60.72|61.58|60.78|61.58|60.78|61.41|60.61|275
1654605300000|2022-06-07 12:35:00|61.57|60.77|61.78|60.98|61.85|61.05|61.56|60.76|328
1654605600000|2022-06-07 12:40:00|61.79|60.99|61.7|60.9|61.81|61.01|61.54|60.74|331
1654605900000|2022-06-07 12:45:00|61.69|60.89|61.62|60.82|61.79|60.99|61.59|60.79|281
1654606200000|2022-06-07 12:50:00|61.61|60.81|61.7|60.9|61.7|60.9|61.59|60.79|146
1654606500000|2022-06-07 12:55:00|61.71|60.91|61.69|60.89|61.74|60.94|61.68|60.88|266
1654606800000|2022-06-07 13:00:00|61.68|60.88|61.68|60.88|61.72|60.92|61.6|60.8|273
1654607100000|2022-06-07 13:05:00|61.67|60.87|61.71|60.91|61.75|60.95|61.66|60.86|157
1654607400000|2022-06-07 13:10:00|61.7|60.9|61.62|60.82|61.8|61|61.55|60.75|223
1654607700000|2022-06-07 13:15:00|61.61|60.81|61.7|60.9|61.71|60.91|61.6|60.8|204
1654608000000|2022-06-07 13:20:00|61.69|60.89|61.7|60.9|61.73|60.93|61.62|60.82|205
1654608300000|2022-06-07 13:25:00|61.71|60.91|61.75|60.95|61.8|61|61.69|60.89|181
1654608600000|2022-06-07 13:30:00|61.73|60.93|61.93|61.13|62.02|61.22|61.51|60.71|428
1654608900000|2022-06-07 13:35:00|61.94|61.14|62.09|61.29|62.12|61.32|61.9|61.1|412
1654609200000|2022-06-07 13:40:00|62.1|61.3|62.12|61.32|62.2|61.4|62.02|61.22|366
1654609500000|2022-06-07 13:45:00|62.11|61.31|62.2|61.4|62.25|61.45|62.1|61.3|310
1654609800000|2022-06-07 13:50:00|62.19|61.39|62.33|61.53|62.46|61.66|62.19|61.39|351
1654610100000|2022-06-07 13:55:00|62.34|61.54|62.12|61.32|62.38|61.58|62.03|61.23|310
1654610400000|2022-06-07 14:00:00|62.13|61.33|62.16|61.36|62.2|61.4|62.01|61.21|315
1654610700000|2022-06-07 14:05:00|62.17|61.37|62.01|61.21|62.24|61.44|61.99|61.19|396
1654611000000|2022-06-07 14:10:00|62.02|61.22|62.02|61.22|62.06|61.26|61.9|61.1|317
1654611300000|2022-06-07 14:15:00|62.01|61.21|61.97|61.17|62.12|61.32|61.92|61.12|332
1654611600000|2022-06-07 14:20:00|61.99|61.19|62.12|61.32|62.15|61.35|61.93|61.13|285
1654611900000|2022-06-07 14:25:00|62.13|61.33|62.33|61.53|62.33|61.53|62.09|61.29|239
1654612200000|2022-06-07 14:30:00|62.32|61.52|62.71|61.91|62.73|61.93|62.3|61.5|302
1654612500000|2022-06-07 14:35:00|62.7|61.9|62.75|61.95|62.75|61.95|62.58|61.78|380
1654612800000|2022-06-07 14:40:00|62.74|61.94|62.87|62.07|62.87|62.07|62.65|61.85|370
1654613100000|2022-06-07 14:45:00|62.88|62.08|63|62.2|63.02|62.22|62.88|62.08|324
1654613400000|2022-06-07 14:50:00|62.98|62.18|63.04|62.24|63.05|62.25|62.9|62.1|348
1654613700000|2022-06-07 14:55:00|63.03|62.23|62.89|62.09|63.05|62.25|62.87|62.07|328
1654614000000|2022-06-07 15:00:00|62.9|62.1|62.8|62|63|62.2|62.8|62|262
1654614300000|2022-06-07 15:05:00|62.79|61.99|62.89|62.09|62.9|62.1|62.69|61.89|370
1654614600000|2022-06-07 15:10:00|62.88|62.08|62.85|62.05|62.97|62.17|62.79|61.99|284
1654614900000|2022-06-07 15:15:00|62.84|62.04|62.73|61.93|62.92|62.12|62.7|61.9|370
1654615200000|2022-06-07 15:20:00|62.74|61.94|62.68|61.88|62.74|61.94|62.58|61.78|349
1654615500000|2022-06-07 15:25:00|62.66|61.86|62.51|61.71|62.73|61.93|62.49|61.69|360
1654615800000|2022-06-07 15:30:00|62.5|61.7|62.62|61.82|62.63|61.83|62.48|61.68|368
1654616100000|2022-06-07 15:35:00|62.61|61.81|62.63|61.83|62.65|61.85|62.51|61.71|289
1654616400000|2022-06-07 15:40:00|62.64|61.84|62.59|61.79|62.65|61.85|62.55|61.75|266
1654616700000|2022-06-07 15:45:00|62.6|61.8|62.51|61.71|62.72|61.92|62.51|61.71|322
1654617000000|2022-06-07 15:50:00|62.52|61.72|62.61|61.81|62.7|61.9|62.49|61.69|289
1654617300000|2022-06-07 15:55:00|62.6|61.8|62.7|61.9|62.72|61.92|62.6|61.8|226
1654617600000|2022-06-07 16:00:00|62.69|61.89|62.6|61.8|62.71|61.91|62.59|61.79|232
1654617900000|2022-06-07 16:05:00|62.59|61.79|62.66|61.96|62.68|61.98|62.5|61.7|300
1654618200000|2022-06-07 16:10:00|62.65|61.95|62.56|61.86|62.69|61.99|62.54|61.84|331
1654618500000|2022-06-07 16:15:00|62.58|61.88|62.36|61.66|62.58|61.88|62.33|61.63|363
1654618800000|2022-06-07 16:20:00|62.35|61.65|62.35|61.65|62.4|61.7|62.25|61.55|328
1654619100000|2022-06-07 16:25:00|62.34|61.64|62.34|61.64|62.45|61.75|62.31|61.61|270
1654619400000|2022-06-07 16:30:00|62.33|61.63|62.46|61.76|62.48|61.78|62.26|61.56|281
1654619700000|2022-06-07 16:35:00|62.47|61.77|62.54|61.84|62.58|61.88|62.45|61.75|297
1654620000000|2022-06-07 16:40:00|62.55|61.85|62.64|61.94|62.7|62|62.53|61.83|324
1654620300000|2022-06-07 16:45:00|62.65|61.95|62.58|61.88|62.68|61.98|62.56|61.86|322
1654620600000|2022-06-07 16:50:00|62.59|61.89|62.64|61.94|62.65|61.95|62.54|61.84|271
1654620900000|2022-06-07 16:55:00|62.63|61.93|62.62|61.92|62.68|61.98|62.61|61.91|257
1654621200000|2022-06-07 17:00:00|62.61|61.91|62.73|62.03|62.76|62.06|62.49|61.79|270
1654621500000|2022-06-07 17:05:00|62.72|62.02|62.66|61.96|62.78|62.08|62.63|61.93|268
1654621800000|2022-06-07 17:10:00|62.67|61.97|62.7|62|62.85|62.15|62.66|61.96|305
1654622100000|2022-06-07 17:15:00|62.69|61.99|62.72|62.02|62.79|62.09|62.67|61.97|272
1654622400000|2022-06-07 17:20:00|62.7|62|62.57|61.87|62.71|62.01|62.54|61.84|247
1654622700000|2022-06-07 17:25:00|62.58|61.88|62.66|61.96|62.71|62.01|62.54|61.84|259
1654623000000|2022-06-07 17:30:00|62.68|61.98|62.56|61.86|62.71|62.01|62.53|61.83|273
1654623300000|2022-06-07 17:35:00|62.54|61.84|62.63|61.93|62.65|61.95|62.54|61.84|264
1654623600000|2022-06-07 17:40:00|62.62|61.92|62.55|61.85|62.67|61.97|62.5|61.8|260
1654623900000|2022-06-07 17:45:00|62.54|61.84|62.56|61.86|62.66|61.96|62.52|61.82|277
1654624200000|2022-06-07 17:50:00|62.57|61.87|62.67|61.97|62.67|61.97|62.54|61.84|274
1654624500000|2022-06-07 17:55:00|62.66|61.96|62.64|61.94|62.67|61.97|62.6|61.9|264
1654624800000|2022-06-07 18:00:00|62.63|61.93|62.64|61.94|62.68|61.98|62.56|61.86|319
1654625100000|2022-06-07 18:05:00|62.63|61.93|62.85|62.15|62.86|62.16|62.63|61.93|239
1654625400000|2022-06-07 18:10:00|62.86|62.16|63.11|62.41|63.18|62.48|62.79|62.09|365
1654625700000|2022-06-07 18:15:00|63.1|62.4|62.99|62.29|63.17|62.47|62.96|62.26|444
1654626000000|2022-06-07 18:20:00|63|62.3|63.08|62.38|63.1|62.4|62.9|62.2|337
1654626300000|2022-06-07 18:25:00|63.07|62.37|63.22|62.52|63.26|62.56|62.99|62.29|306
1654626600000|2022-06-07 18:30:00|63.23|62.53|63.32|62.62|63.47|62.77|63.2|62.5|422
1654626900000|2022-06-07 18:35:00|63.31|62.61|63.26|62.56|63.37|62.67|63.21|62.51|373
1654627200000|2022-06-07 18:40:00|63.29|62.59|63.26|62.56|63.38|62.68|63.2|62.5|381
1654627500000|2022-06-07 18:45:00|63.27|62.57|63.35|62.65|63.38|62.68|63.23|62.53|382
1654627800000|2022-06-07 18:50:00|63.36|62.66|63.41|62.71|63.47|62.77|63.34|62.64|272
1654628100000|2022-06-07 18:55:00|63.42|62.72|63.45|62.75|63.49|62.79|63.38|62.68|243
1654628400000|2022-06-07 19:00:00|63.46|62.76|63.49|62.79|63.52|62.82|63.44|62.74|351
1654628700000|2022-06-07 19:05:00|63.5|62.8|63.67|62.97|63.68|62.98|63.46|62.76|366
1654629000000|2022-06-07 19:10:00|63.66|62.96|63.69|62.99|63.84|63.14|63.66|62.96|424
1654629300000|2022-06-07 19:15:00|63.7|63|63.7|63|63.72|63.02|63.57|62.87|325
1654629600000|2022-06-07 19:20:00|63.69|62.99|63.75|63.05|63.8|63.1|63.67|62.97|381
1654629900000|2022-06-07 19:25:00|63.76|63.06|63.74|63.04|63.79|63.09|63.73|63.03|231
1654630200000|2022-06-07 19:30:00|63.75|63.05|64.05|63.35|64.06|63.36|63.74|63.04|370
1654630500000|2022-06-07 19:35:00|64.06|63.36|64.31|63.61|64.31|63.61|64.03|63.33|428
1654630800000|2022-06-07 19:40:00|64.32|63.62|64.42|63.72|64.45|63.75|64.26|63.56|464
1654631100000|2022-06-07 19:45:00|64.43|63.73|65.09|64.39|65.19|64.49|64.43|63.73|496
1654631400000|2022-06-07 19:50:00|65.08|64.38|64.95|64.25|65.22|64.52|64.86|64.16|499
1654631700000|2022-06-07 19:55:00|64.94|64.24|64.71|64.01|64.96|64.26|64.48|63.78|425
1654632000000|2022-06-07 20:00:00|64.72|64.02|65|64.3|65.03|64.33|64.69|63.99|394
1654632300000|2022-06-07 20:05:00|64.99|64.29|65.3|64.6|65.66|64.96|64.99|64.29|442
1654632600000|2022-06-07 20:10:00|65.28|64.58|65.17|64.47|65.37|64.67|65.13|64.43|496
1654632900000|2022-06-07 20:15:00|65.18|64.48|65.32|64.62|65.5|64.8|65.18|64.48|341
1654633200000|2022-06-07 20:20:00|65.29|64.59|65.58|64.88|65.78|65.08|65.24|64.54|423
1654633500000|2022-06-07 20:25:00|65.57|64.87|65.39|64.69|65.78|65.08|65.35|64.65|440
1654633800000|2022-06-07 20:30:00|65.42|64.72|65.37|64.67|65.48|64.78|65.25|64.55|413
1654634100000|2022-06-07 20:35:00|65.36|64.66|65.32|64.62|65.48|64.78|65.24|64.54|410
1654634400000|2022-06-07 20:40:00|65.33|64.63|65.44|64.74|65.58|64.88|65.32|64.62|374
1654634700000|2022-06-07 20:45:00|65.43|64.73|65.29|64.59|65.55|64.85|65.23|64.53|295
1654635000000|2022-06-07 20:50:00|65.3|64.6|65.31|64.61|65.48|64.78|65.28|64.58|344
1654635300000|2022-06-07 20:55:00|65.3|64.6|65.37|64.67|65.44|64.74|65.28|64.58|288
1654635600000|2022-06-07 21:00:00|65.38|64.68|65.33|64.63|65.45|64.75|65.33|64.63|210
1654635900000|2022-06-07 21:05:00|65.34|64.64|65.38|64.68|65.51|64.81|65.33|64.63|132
1654636200000|2022-06-07 21:10:00|65.37|64.67|65.45|64.75|65.6|64.9|65.37|64.67|226
1654636500000|2022-06-07 21:15:00|65.46|64.76|65.55|64.85|65.59|64.89|65.45|64.75|220
1654636800000|2022-06-07 21:20:00|65.56|64.86|65.57|64.87|65.65|64.95|65.56|64.86|196
1654637100000|2022-06-07 21:25:00|65.56|64.86|65.07|64.37|65.58|64.88|65.06|64.36|282
1654637400000|2022-06-07 21:30:00|65.06|64.36|64.84|64.14|65.1|64.4|64.78|64.08|297
1654637700000|2022-06-07 21:35:00|64.86|64.16|64.98|64.28|65|64.3|64.82|64.12|242
1654638000000|2022-06-07 21:40:00|65|64.3|64.95|64.25|65|64.3|64.9|64.2|276
1654638300000|2022-06-07 21:45:00|64.94|64.24|64.94|64.24|64.97|64.27|64.9|64.2|218
1654638600000|2022-06-07 21:50:00|64.95|64.25|65.16|64.46|65.18|64.48|64.93|64.23|265
1654638900000|2022-06-07 21:55:00|65.15|64.45|65.23|64.53|65.3|64.6|65.13|64.43|221
1654639200000|2022-06-07 22:00:00|65.25|64.55|65.24|64.54|65.28|64.58|65.12|64.42|327
1654639500000|2022-06-07 22:05:00|65.23|64.53|65.15|64.45|65.24|64.54|65.07|64.37|333
1654639800000|2022-06-07 22:10:00|65.16|64.46|65.12|64.42|65.21|64.51|65.11|64.41|254
1654640100000|2022-06-07 22:15:00|65.13|64.43|64.99|64.29|65.22|64.52|64.98|64.28|231
1654640400000|2022-06-07 22:20:00|64.98|64.28|64.87|64.17|65|64.3|64.85|64.15|307
1654640700000|2022-06-07 22:25:00|64.88|64.18|64.95|64.25|64.98|64.28|64.87|64.17|192
1654641000000|2022-06-07 22:30:00|64.96|64.26|64.63|63.93|64.97|64.27|64.62|63.92|255
1654641300000|2022-06-07 22:35:00|64.64|63.94|64.7|64|64.78|64.08|64.56|63.86|296
1654641600000|2022-06-07 22:40:00|64.69|63.99|64.21|63.51|64.71|64.01|64.2|63.5|369
1654641900000|2022-06-07 22:45:00|64.2|63.5|62.66|61.96|64.29|63.59|62.64|61.94|552
1654642200000|2022-06-07 22:50:00|62.65|61.95|64.12|63.42|64.13|63.43|62.51|61.81|693
1654642500000|2022-06-07 22:55:00|64.13|63.43|63.84|63.14|64.51|63.81|63.62|62.92|798
1654642800000|2022-06-07 23:00:00|63.83|63.13|63.53|62.83|63.93|63.23|63.19|62.49|693
1654643100000|2022-06-07 23:05:00|63.55|62.85|63.98|63.28|64.03|63.33|63.51|62.81|604
1654643400000|2022-06-07 23:10:00|63.97|63.27|64.18|63.48|64.25|63.55|63.97|63.27|489
1654643700000|2022-06-07 23:15:00|64.17|63.47|63.87|63.17|64.22|63.52|63.79|63.09|509
1654644000000|2022-06-07 23:20:00|63.86|63.16|64.24|63.54|64.28|63.58|63.85|63.15|443
1654644300000|2022-06-07 23:25:00|64.23|63.53|64.02|63.32|64.25|63.55|64.01|63.31|468
1654644600000|2022-06-07 23:30:00|64.03|63.33|64.05|63.35|64.26|63.56|64.02|63.32|369
1654644900000|2022-06-07 23:35:00|64.04|63.34|64.1|63.4|64.24|63.54|64.03|63.33|320
1654645200000|2022-06-07 23:40:00|64.09|63.39|64.39|63.69|64.48|63.78|64.07|63.37|381
1654645500000|2022-06-07 23:45:00|64.4|63.7|64.29|63.59|64.47|63.77|64.27|63.57|379
1654645800000|2022-06-07 23:50:00|64.27|63.57|64.26|63.56|64.35|63.65|64.15|63.45|381
1654646100000|2022-06-07 23:55:00|64.27|63.57|64.15|63.45|64.28|63.58|64.1|63.4|356
1654646400000|2022-06-08 00:00:00|64.16|63.46|64.3|63.6|64.43|63.73|64.08|63.38|470
1654646700000|2022-06-08 00:05:00|64.29|63.59|64.2|63.5|64.29|63.59|64.05|63.35|388
1654647000000|2022-06-08 00:10:00|64.19|63.49|64.43|63.73|64.47|63.77|64.16|63.46|311
1654647300000|2022-06-08 00:15:00|64.44|63.74|64.27|63.57|64.49|63.79|64.24|63.54|307
1654647600000|2022-06-08 00:20:00|64.28|63.58|64.37|63.67|64.44|63.74|64.17|63.47|313
1654647900000|2022-06-08 00:25:00|64.36|63.66|64.48|63.78|64.5|63.8|64.36|63.66|269
1654648200000|2022-06-08 00:30:00|64.49|63.79|64.46|63.76|64.57|63.87|64.4|63.7|291
1654648500000|2022-06-08 00:35:00|64.47|63.77|64.43|63.73|64.49|63.79|64.36|63.66|278
1654648800000|2022-06-08 00:40:00|64.42|63.72|64.36|63.66|64.47|63.77|64.34|63.64|264
1654649100000|2022-06-08 00:45:00|64.34|63.64|64.32|63.62|64.45|63.75|64.31|63.61|311
1654649400000|2022-06-08 00:50:00|64.31|63.61|64.36|63.66|64.39|63.69|64.27|63.57|316
1654649700000|2022-06-08 00:55:00|64.38|63.68|64.21|63.51|64.39|63.69|64.16|63.46|324
1654650000000|2022-06-08 01:00:00|64.22|63.52|63.97|63.27|64.28|63.58|63.94|63.24|492
1654650300000|2022-06-08 01:05:00|63.99|63.29|63.82|63.12|63.99|63.29|63.55|62.85|556
1654650600000|2022-06-08 01:10:00|63.83|63.13|63.93|63.23|64.06|63.36|63.76|63.06|486
1654650900000|2022-06-08 01:15:00|63.92|63.22|63.92|63.22|64.13|63.43|63.85|63.15|495
1654651200000|2022-06-08 01:20:00|63.91|63.21|64.08|63.38|64.16|63.46|63.85|63.15|366
1654651500000|2022-06-08 01:25:00|64.07|63.37|64.13|63.43|64.17|63.47|64.06|63.36|277
1654651800000|2022-06-08 01:30:00|64.12|63.42|64.27|63.57|64.41|63.71|64.05|63.35|360
1654652100000|2022-06-08 01:35:00|64.28|63.58|64.28|63.58|64.37|63.67|64.24|63.54|282
1654652400000|2022-06-08 01:40:00|64.27|63.57|64.27|63.57|64.34|63.64|64.14|63.44|301
1654652700000|2022-06-08 01:45:00|64.26|63.56|64.18|63.48|64.28|63.58|64.15|63.45|253
1654653000000|2022-06-08 01:50:00|64.19|63.49|64.28|63.58|64.31|63.61|64.18|63.48|260
1654653300000|2022-06-08 01:55:00|64.27|63.57|64.28|63.58|64.29|63.59|64.24|63.54|190
1654653600000|2022-06-08 02:00:00|64.27|63.57|64.4|63.7|64.42|63.72|64.23|63.53|234
1654653900000|2022-06-08 02:05:00|64.41|63.71|64.68|63.98|64.77|64.07|64.4|63.7|342
1654654200000|2022-06-08 02:10:00|64.67|63.97|64.63|63.93|64.7|64|64.6|63.9|321
1654654500000|2022-06-08 02:15:00|64.62|63.92|64.55|63.85|64.76|64.06|64.53|63.83|260
1654654800000|2022-06-08 02:20:00|64.54|63.84|64.42|63.72|64.56|63.86|64.36|63.66|314
1654655100000|2022-06-08 02:25:00|64.43|63.73|64.45|63.75|64.47|63.77|64.37|63.67|300
1654655400000|2022-06-08 02:30:00|64.46|63.76|64.54|63.84|64.56|63.86|64.44|63.74|260
1654655700000|2022-06-08 02:35:00|64.53|63.83|64.54|63.84|64.57|63.87|64.49|63.79|281
1654656000000|2022-06-08 02:40:00|64.55|63.85|64.4|63.7|64.56|63.86|64.37|63.67|230
1654656300000|2022-06-08 02:45:00|64.39|63.69|64.35|63.65|64.4|63.7|64.27|63.57|177
1654656600000|2022-06-08 02:50:00|64.36|63.66|64.26|63.56|64.39|63.69|64.24|63.54|267
1654656900000|2022-06-08 02:55:00|64.27|63.57|64.27|63.57|64.39|63.69|64.24|63.54|370
1654657200000|2022-06-08 03:00:00|64.26|63.56|64.38|63.68|64.38|63.68|64.25|63.55|284
1654657500000|2022-06-08 03:05:00|64.37|63.67|64.09|63.39|64.4|63.7|64.07|63.37|311
1654657800000|2022-06-08 03:10:00|64.08|63.38|64.13|63.43|64.17|63.47|64|63.3|316
1654658100000|2022-06-08 03:15:00|64.12|63.42|63.55|62.85|64.13|63.43|63.45|62.75|461
1654658400000|2022-06-08 03:20:00|63.53|62.83|63.47|62.77|63.68|62.98|63.36|62.66|533
1654658700000|2022-06-08 03:25:00|63.46|62.76|63.03|62.33|63.46|62.76|62.96|62.26|505
1654659000000|2022-06-08 03:30:00|63.04|62.34|62.69|61.99|63.04|62.34|62.69|61.99|534
1654659300000|2022-06-08 03:35:00|62.7|62|62.69|61.99|62.87|62.17|62.57|61.87|482
1654659600000|2022-06-08 03:40:00|62.68|61.98|62.46|61.76|62.7|62|62.41|61.71|426
1654659900000|2022-06-08 03:45:00|62.47|61.77|62.93|62.23|62.97|62.27|62.41|61.71|466
1654660200000|2022-06-08 03:50:00|62.92|62.22|62.55|61.85|62.92|62.22|62.54|61.84|436
1654660500000|2022-06-08 03:55:00|62.56|61.86|62.76|62.06|62.78|62.08|62.42|61.72|482
1654660800000|2022-06-08 04:00:00|62.77|62.07|62.69|61.99|62.92|62.22|62.58|61.88|447
1654661100000|2022-06-08 04:05:00|62.68|61.98|62.68|61.98|62.74|62.04|62.55|61.85|358
1654661400000|2022-06-08 04:10:00|62.69|61.99|62.97|62.27|63.06|62.36|62.69|61.99|463
1654661700000|2022-06-08 04:15:00|62.96|62.26|62.97|62.27|63.11|62.41|62.9|62.2|386
1654662000000|2022-06-08 04:20:00|62.98|62.28|63.17|62.47|63.18|62.48|62.91|62.21|328
1654662300000|2022-06-08 04:25:00|63.18|62.48|63.2|62.5|63.24|62.54|63.13|62.43|240
1654662600000|2022-06-08 04:30:00|63.21|62.51|63.08|62.38|63.26|62.56|63.06|62.36|200
1654662900000|2022-06-08 04:35:00|63.09|62.39|63.16|62.46|63.24|62.54|63.06|62.36|328
1654663200000|2022-06-08 04:40:00|63.17|62.47|63.16|62.46|63.21|62.51|63.13|62.43|378
1654663500000|2022-06-08 04:45:00|63.15|62.45|63.18|62.48|63.2|62.5|63.04|62.34|375
1654663800000|2022-06-08 04:50:00|63.19|62.49|63.06|62.36|63.29|62.59|63.05|62.35|202
1654664100000|2022-06-08 04:55:00|63.07|62.37|63.03|62.33|63.1|62.4|62.98|62.28|268
1654664400000|2022-06-08 05:00:00|63.04|62.34|63.16|62.46|63.17|62.47|62.97|62.27|360
1654664700000|2022-06-08 05:05:00|63.15|62.45|63.14|62.44|63.27|62.57|63.13|62.43|291
1654665000000|2022-06-08 05:10:00|63.15|62.45|63.2|62.5|63.26|62.56|63.14|62.44|311
1654665300000|2022-06-08 05:15:00|63.21|62.51|63.16|62.46|63.21|62.51|63.15|62.45|240
1654665600000|2022-06-08 05:20:00|63.17|62.47|63.2|62.5|63.27|62.57|63.11|62.41|306
1654665900000|2022-06-08 05:25:00|63.21|62.51|63.14|62.44|63.21|62.51|63.08|62.38|201
1654666200000|2022-06-08 05:30:00|63.13|62.43|63.36|62.66|63.37|62.67|63.13|62.43|272
1654666500000|2022-06-08 05:35:00|63.37|62.67|63.53|62.83|63.58|62.88|63.29|62.59|253
1654666800000|2022-06-08 05:40:00|63.54|62.84|63.69|62.99|63.79|63.09|63.53|62.83|395
1654667100000|2022-06-08 05:45:00|63.7|63|63.64|62.94|63.83|63.13|63.6|62.9|329
1654667400000|2022-06-08 05:50:00|63.65|62.95|63.6|62.9|63.7|63|63.58|62.88|246
1654667700000|2022-06-08 05:55:00|63.61|62.91|63.57|62.87|63.65|62.95|63.49|62.79|258
1654668000000|2022-06-08 06:00:00|63.56|62.86|63.69|62.99|63.75|63.05|63.51|62.81|334
1654668300000|2022-06-08 06:05:00|63.68|62.98|63.56|62.86|63.7|63|63.52|62.82|408
1654668600000|2022-06-08 06:10:00|63.58|62.88|63.33|62.63|63.58|62.88|63.32|62.62|315
1654668900000|2022-06-08 06:15:00|63.34|62.64|63.28|62.58|63.38|62.68|63.27|62.57|258
1654669200000|2022-06-08 06:20:00|63.29|62.59|63.3|62.6|63.38|62.68|63.23|62.53|260
1654669500000|2022-06-08 06:25:00|63.29|62.59|63.18|62.48|63.35|62.65|63.07|62.37|292
1654669800000|2022-06-08 06:30:00|63.17|62.47|63.2|62.5|63.38|62.68|63.14|62.44|332
1654670100000|2022-06-08 06:35:00|63.21|62.51|63.3|62.6|63.34|62.64|63.19|62.49|304
1654670400000|2022-06-08 06:40:00|63.31|62.61|63.28|62.58|63.34|62.64|63.25|62.55|216
1654670700000|2022-06-08 06:45:00|63.27|62.57|63.38|62.68|63.38|62.68|63.27|62.57|204
1654671000000|2022-06-08 06:50:00|63.37|62.67|63.26|62.56|63.4|62.7|63.24|62.54|243
1654671300000|2022-06-08 06:55:00|63.25|62.55|63.36|62.66|63.39|62.69|63.18|62.48|285
1654671600000|2022-06-08 07:00:00|63.42|62.72|63.04|62.34|63.55|62.85|62.97|62.27|524
1654671900000|2022-06-08 07:05:00|63.08|62.38|62.75|62.05|63.08|62.38|62.58|61.88|566
1654672200000|2022-06-08 07:10:00|62.74|62.04|63.03|62.33|63.06|62.36|62.66|61.96|432
1654672500000|2022-06-08 07:15:00|63.04|62.34|62.96|62.26|63.17|62.47|62.95|62.25|382
1654672800000|2022-06-08 07:20:00|62.95|62.25|63.09|62.39|63.11|62.41|62.93|62.23|426
1654673100000|2022-06-08 07:25:00|63.08|62.38|63|62.3|63.12|62.42|62.98|62.28|352
1654673400000|2022-06-08 07:30:00|62.99|62.29|63.05|62.35|63.1|62.4|62.99|62.29|307
1654673700000|2022-06-08 07:35:00|63.04|62.34|62.88|62.18|63.05|62.35|62.86|62.16|356
1654674000000|2022-06-08 07:40:00|62.87|62.17|62.92|62.22|62.97|62.27|62.81|62.11|382
1654674300000|2022-06-08 07:45:00|62.91|62.21|63.12|62.42|63.21|62.51|62.89|62.19|415
1654674600000|2022-06-08 07:50:00|63.11|62.41|62.94|62.24|63.16|62.46|62.93|62.23|309
1654674900000|2022-06-08 07:55:00|62.95|62.25|62.99|62.29|63.06|62.36|62.93|62.23|217
1654675200000|2022-06-08 08:00:00|62.98|62.28|62.97|62.27|63.01|62.31|62.9|62.2|252
1654675500000|2022-06-08 08:05:00|62.96|62.26|62.66|61.96|62.98|62.28|62.64|61.94|278
1654675800000|2022-06-08 08:10:00|62.65|61.95|62.46|61.76|62.68|61.98|62.37|61.67|302
1654676100000|2022-06-08 08:15:00|62.5|61.8|62.43|61.73|62.5|61.8|62.08|61.38|363
1654676400000|2022-06-08 08:20:00|62.44|61.74|62.68|61.98|62.71|62.01|62.26|61.56|387
1654676700000|2022-06-08 08:25:00|62.69|61.99|62.46|61.76|62.69|61.99|62.43|61.73|361
1654677000000|2022-06-08 08:30:00|62.47|61.77|62.49|61.79|62.6|61.9|62.45|61.75|290
1654677300000|2022-06-08 08:35:00|62.48|61.78|62.51|61.81|62.61|61.91|62.47|61.77|213
1654677600000|2022-06-08 08:40:00|62.52|61.82|62.5|61.8|62.53|61.83|62.38|61.68|339
1654677900000|2022-06-08 08:45:00|62.51|61.81|62.58|61.88|62.7|62|62.44|61.74|309
1654678200000|2022-06-08 08:50:00|62.59|61.89|62.46|61.76|62.6|61.9|62.41|61.71|345
1654678500000|2022-06-08 08:55:00|62.45|61.75|62.4|61.7|62.53|61.83|62.31|61.61|282
1654678800000|2022-06-08 09:00:00|62.41|61.71|62.27|61.57|62.46|61.76|62.27|61.57|331
1654679100000|2022-06-08 09:05:00|62.28|61.58|62.03|61.33|62.35|61.65|62.03|61.33|375
1654679400000|2022-06-08 09:10:00|62.04|61.34|61.92|61.22|62.04|61.34|61.88|61.18|345
1654679700000|2022-06-08 09:15:00|61.91|61.21|61.91|61.21|61.97|61.27|61.86|61.16|295
1654680000000|2022-06-08 09:20:00|61.9|61.2|62.01|61.31|62.05|61.35|61.89|61.19|344
1654680300000|2022-06-08 09:25:00|61.98|61.28|62.11|61.41|62.26|61.56|61.98|61.28|319
1654680600000|2022-06-08 09:30:00|62.1|61.4|62.44|61.74|62.46|61.76|62.07|61.37|317
1654680900000|2022-06-08 09:35:00|62.45|61.75|62.39|61.69|62.45|61.75|62.36|61.66|245
1654681200000|2022-06-08 09:40:00|62.37|61.67|62.51|61.81|62.53|61.83|62.37|61.67|239
1654681500000|2022-06-08 09:45:00|62.5|61.8|62.41|61.71|62.51|61.81|62.38|61.68|225
1654681800000|2022-06-08 09:50:00|62.4|61.7|62.41|61.71|62.41|61.71|62.34|61.64|188
1654682100000|2022-06-08 09:55:00|62.4|61.7|62.6|61.9|62.6|61.9|62.39|61.69|230
1654682400000|2022-06-08 10:00:00|62.59|61.89|62.47|61.77|62.6|61.9|62.41|61.71|300
1654682700000|2022-06-08 10:05:00|62.46|61.76|62.4|61.7|62.47|61.77|62.34|61.64|249
1654683000000|2022-06-08 10:10:00|62.39|61.69|62.44|61.74|62.47|61.77|62.39|61.69|248
1654683300000|2022-06-08 10:15:00|62.42|61.72|62.48|61.78|62.52|61.82|62.41|61.71|267
1654683600000|2022-06-08 10:20:00|62.44|61.74|62.49|61.79|62.56|61.86|62.44|61.74|226
1654683900000|2022-06-08 10:25:00|62.5|61.8|62.48|61.78|62.56|61.86|62.47|61.77|199
1654684200000|2022-06-08 10:30:00|62.47|61.77|62.52|61.82|62.56|61.86|62.46|61.76|258
1654684500000|2022-06-08 10:35:00|62.53|61.83|62.59|61.89|62.63|61.93|62.51|61.81|351
1654684800000|2022-06-08 10:40:00|62.6|61.9|62.58|61.88|62.69|61.99|62.58|61.88|328
1654685100000|2022-06-08 10:45:00|62.57|61.87|62.46|61.76|62.58|61.88|62.35|61.65|255
1654685400000|2022-06-08 10:50:00|62.45|61.75|62.59|61.89|62.63|61.93|62.38|61.68|221
1654685700000|2022-06-08 10:55:00|62.6|61.9|62.48|61.78|62.6|61.9|62.45|61.75|223
1654686000000|2022-06-08 11:00:00|62.49|61.79|62.48|61.78|62.54|61.84|62.4|61.7|249
1654686300000|2022-06-08 11:05:00|62.49|61.79|62.55|61.85|62.55|61.85|62.48|61.78|177
1654686600000|2022-06-08 11:10:00|62.54|61.84|62.6|61.9|62.7|62|62.53|61.83|175
1654686900000|2022-06-08 11:15:00|62.59|61.89|62.65|61.95|62.69|61.99|62.55|61.85|136
1654687200000|2022-06-08 11:20:00|62.66|61.96|62.48|61.78|62.66|61.96|62.45|61.75|169
1654687500000|2022-06-08 11:25:00|62.47|61.77|62.48|61.78|62.57|61.87|62.47|61.77|133
1654687800000|2022-06-08 11:30:00|62.47|61.77|62.61|61.91|62.67|61.97|62.47|61.77|172
1654688100000|2022-06-08 11:35:00|62.6|61.9|62.68|61.98|62.7|62|62.6|61.9|175
1654688400000|2022-06-08 11:40:00|62.67|61.97|62.61|61.91|62.67|61.97|62.57|61.87|182
1654688700000|2022-06-08 11:45:00|62.6|61.9|62.4|61.7|62.61|61.91|62.39|61.69|234
1654689000000|2022-06-08 11:50:00|62.41|61.71|62.36|61.66|62.46|61.76|62.34|61.64|267
1654689300000|2022-06-08 11:55:00|62.35|61.65|62.38|61.68|62.5|61.8|62.35|61.65|212
1654689600000|2022-06-08 12:00:00|62.37|61.67|62.31|61.61|62.39|61.69|62.19|61.49|292
1654689900000|2022-06-08 12:05:00|62.32|61.62|62.31|61.61|62.4|61.7|62.29|61.59|273
1654690200000|2022-06-08 12:10:00|62.32|61.62|62.39|61.69|62.39|61.69|62.3|61.6|201
1654690500000|2022-06-08 12:15:00|62.38|61.68|62.28|61.58|62.39|61.69|62.21|61.51|303
1654690800000|2022-06-08 12:20:00|62.3|61.6|62.05|61.35|62.38|61.68|61.98|61.28|279
1654691100000|2022-06-08 12:25:00|62.06|61.36|61.98|61.28|62.07|61.37|61.68|60.98|503
1654691400000|2022-06-08 12:30:00|61.99|61.29|62|61.3|62.07|61.37|61.85|61.15|386
1654691700000|2022-06-08 12:35:00|62.01|61.31|61.92|61.22|62.08|61.38|61.91|61.21|317
1654692000000|2022-06-08 12:40:00|61.93|61.23|61.99|61.29|62.04|61.34|61.8|61.1|392
1654692300000|2022-06-08 12:45:00|61.98|61.28|62.07|61.37|62.17|61.47|61.96|61.26|302
1654692600000|2022-06-08 12:50:00|62.06|61.36|61.97|61.27|62.11|61.41|61.96|61.26|207
1654692900000|2022-06-08 12:55:00|61.98|61.28|61.93|61.23|62.06|61.36|61.92|61.22|261
1654693200000|2022-06-08 13:00:00|61.92|61.22|62.1|61.4|62.18|61.48|61.8|61.1|367
1654693500000|2022-06-08 13:05:00|62.09|61.39|62.21|61.51|62.32|61.62|62.09|61.39|359
1654693800000|2022-06-08 13:10:00|62.2|61.5|62.28|61.58|62.31|61.61|62.15|61.45|294
1654694100000|2022-06-08 13:15:00|62.29|61.59|62.27|61.57|62.33|61.63|62.2|61.5|315
1654694400000|2022-06-08 13:20:00|62.28|61.58|62.34|61.64|62.37|61.67|62.24|61.54|271
1654694700000|2022-06-08 13:25:00|62.35|61.65|62.49|61.79|62.5|61.8|62.34|61.64|306
1654695000000|2022-06-08 13:30:00|62.48|61.78|62.64|61.94|62.64|61.94|62.26|61.56|455
1654695300000|2022-06-08 13:35:00|62.63|61.93|63.23|62.53|63.3|62.6|62.6|61.9|593
1654695600000|2022-06-08 13:40:00|63.22|62.52|62.94|62.24|63.23|62.53|62.91|62.21|620
1654695900000|2022-06-08 13:45:00|62.95|62.25|63.52|62.82|63.6|62.9|62.93|62.23|464
1654696200000|2022-06-08 13:50:00|63.51|62.81|63.47|62.77|63.68|62.98|63.27|62.57|477
1654696500000|2022-06-08 13:55:00|63.46|62.76|63.34|62.64|63.49|62.79|63.29|62.59|371
1654696800000|2022-06-08 14:00:00|63.35|62.65|63.4|62.7|63.45|62.75|63.15|62.45|426
1654697100000|2022-06-08 14:05:00|63.41|62.71|63.1|62.4|63.41|62.71|63.09|62.39|320
1654697400000|2022-06-08 14:10:00|63.09|62.39|62.76|62.06|63.09|62.39|62.75|62.05|299
1654697700000|2022-06-08 14:15:00|62.75|62.05|62.99|62.29|62.99|62.29|62.66|61.96|373
1654698000000|2022-06-08 14:20:00|63|62.3|62.98|62.28|63.06|62.36|62.87|62.17|321
1654698300000|2022-06-08 14:25:00|62.97|62.27|62.71|62.01|63|62.3|62.67|61.97|283
1654698600000|2022-06-08 14:30:00|62.7|62|62.76|62.06|62.84|62.14|62.67|61.97|320
1654698900000|2022-06-08 14:35:00|62.77|62.07|62.75|62.05|62.88|62.18|62.69|61.99|256
1654699200000|2022-06-08 14:40:00|62.76|62.06|62.51|61.81|62.8|62.1|62.51|61.81|315
1654699500000|2022-06-08 14:45:00|62.49|61.79|62.55|61.85|62.61|61.91|62.46|61.76|288
1654699800000|2022-06-08 14:50:00|62.54|61.84|62.58|61.88|62.66|61.96|62.53|61.83|257
1654700100000|2022-06-08 14:55:00|62.57|61.87|62.55|61.85|62.58|61.88|62.44|61.74|288
1654700400000|2022-06-08 15:00:00|62.54|61.84|62.54|61.84|62.62|61.92|62.46|61.76|385
1654700700000|2022-06-08 15:05:00|62.55|61.85|62.68|61.98|62.68|61.98|62.55|61.85|278
1654701000000|2022-06-08 15:10:00|62.65|61.95|62.74|62.04|62.78|62.08|62.58|61.88|395
1654701300000|2022-06-08 15:15:00|62.73|62.03|62.78|62.08|62.81|62.11|62.59|61.89|328
1654701600000|2022-06-08 15:20:00|62.76|62.06|62.7|62|62.78|62.08|62.62|61.92|369
1654701900000|2022-06-08 15:25:00|62.69|61.99|62.71|62.01|62.78|62.08|62.66|61.96|266
1654702200000|2022-06-08 15:30:00|62.7|62|62.76|62.06|62.77|62.07|62.6|61.9|383
1654702500000|2022-06-08 15:35:00|62.75|62.05|62.78|62.08|62.85|62.15|62.69|61.99|307
1654702800000|2022-06-08 15:40:00|62.8|62.1|62.61|61.91|62.87|62.17|62.59|61.89|307
1654703100000|2022-06-08 15:45:00|62.62|61.92|62.75|62.05|62.78|62.08|62.6|61.9|242
1654703400000|2022-06-08 15:50:00|62.74|62.04|62.75|62.05|62.81|62.11|62.7|62|315
1654703700000|2022-06-08 15:55:00|62.76|62.06|62.77|62.07|62.78|62.08|62.68|61.98|402
1654704000000|2022-06-08 16:00:00|62.76|62.06|62.88|62.18|62.91|62.21|62.72|62.02|328
1654704300000|2022-06-08 16:05:00|62.89|62.19|62.94|62.24|62.96|62.26|62.68|61.98|325
1654704600000|2022-06-08 16:10:00|62.95|62.25|63.04|62.34|63.07|62.37|62.92|62.22|318
1654704900000|2022-06-08 16:15:00|63.03|62.33|63.17|62.47|63.2|62.5|62.94|62.24|322
1654705200000|2022-06-08 16:20:00|63.19|62.49|62.91|62.21|63.2|62.5|62.78|62.08|419
1654705500000|2022-06-08 16:25:00|62.9|62.2|62.68|61.98|62.92|62.22|62.58|61.88|399
1654705800000|2022-06-08 16:30:00|62.67|61.97|62.39|61.69|62.68|61.98|62.28|61.58|481
1654706100000|2022-06-08 16:35:00|62.37|61.67|62.17|61.47|62.4|61.7|62.17|61.47|408
1654706400000|2022-06-08 16:40:00|62.18|61.48|62.15|61.45|62.33|61.63|62.13|61.43|376
1654706700000|2022-06-08 16:45:00|62.14|61.44|62.4|61.7|62.44|61.74|62.08|61.38|379
1654707000000|2022-06-08 16:50:00|62.41|61.71|62.24|61.54|62.41|61.71|62.18|61.48|337
1654707300000|2022-06-08 16:55:00|62.23|61.53|62.37|61.67|62.38|61.68|62.19|61.49|336
1654707600000|2022-06-08 17:00:00|62.36|61.66|62.27|61.57|62.39|61.69|62.23|61.53|292
1654707900000|2022-06-08 17:05:00|62.28|61.58|62.42|61.72|62.42|61.72|62.26|61.56|217
1654708200000|2022-06-08 17:10:00|62.41|61.71|62.46|61.76|62.49|61.79|62.36|61.66|258
1654708500000|2022-06-08 17:15:00|62.45|61.75|62.55|61.85|62.57|61.87|62.41|61.71|296
1654708800000|2022-06-08 17:20:00|62.54|61.84|62.54|61.84|62.58|61.88|62.46|61.76|329
1654709100000|2022-06-08 17:25:00|62.55|61.85|62.47|61.77|62.58|61.88|62.45|61.75|351
1654709400000|2022-06-08 17:30:00|62.46|61.76|62.39|61.69|62.48|61.78|62.27|61.57|335
1654709700000|2022-06-08 17:35:00|62.4|61.7|62.33|61.63|62.4|61.7|62.3|61.6|343
1654710000000|2022-06-08 17:40:00|62.35|61.65|62.5|61.8|62.57|61.87|62.3|61.6|420
1654710300000|2022-06-08 17:45:00|62.49|61.79|62.48|61.78|62.56|61.86|62.43|61.73|263
1654710600000|2022-06-08 17:50:00|62.49|61.79|62.51|61.81|62.56|61.86|62.43|61.73|383
1654710900000|2022-06-08 17:55:00|62.5|61.8|62.49|61.79|62.6|61.9|62.46|61.76|376
1654711200000|2022-06-08 18:00:00|62.51|61.81|62.5|61.8|62.59|61.89|62.48|61.78|382
1654711500000|2022-06-08 18:05:00|62.49|61.79|62.51|61.81|62.57|61.87|62.43|61.73|380
1654711800000|2022-06-08 18:10:00|62.5|61.8|62.46|61.76|62.51|61.81|62.39|61.69|315
1654712100000|2022-06-08 18:15:00|62.48|61.78|62.31|61.61|62.49|61.79|62.26|61.56|396
1654712400000|2022-06-08 18:20:00|62.32|61.62|62.32|61.62|62.42|61.72|62.24|61.54|403
1654712700000|2022-06-08 18:25:00|62.33|61.63|62.26|61.56|62.34|61.64|62.13|61.43|389
1654713000000|2022-06-08 18:30:00|62.25|61.55|61.79|61.09|62.27|61.57|61.79|61.09|448
1654713300000|2022-06-08 18:35:00|61.8|61.1|61.79|61.09|61.88|61.18|61.45|60.75|432
1654713600000|2022-06-08 18:40:00|61.8|61.1|62|61.3|62.06|61.36|61.79|61.09|354
1654713900000|2022-06-08 18:45:00|61.99|61.29|62.19|61.49|62.27|61.57|61.99|61.29|345
1654714200000|2022-06-08 18:50:00|62.18|61.48|62.11|61.41|62.26|61.56|62.08|61.38|250
1654714500000|2022-06-08 18:55:00|62.15|61.45|62.11|61.41|62.17|61.47|62.05|61.35|345
1654714800000|2022-06-08 19:00:00|62.09|61.39|61.98|61.28|62.1|61.4|61.84|61.14|376
1654715100000|2022-06-08 19:05:00|61.96|61.26|61.88|61.18|61.97|61.27|61.73|61.03|354
1654715400000|2022-06-08 19:10:00|61.87|61.17|61.95|61.25|62.06|61.36|61.86|61.16|245
1654715700000|2022-06-08 19:15:00|61.96|61.26|61.94|61.24|61.99|61.29|61.78|61.08|391
1654716000000|2022-06-08 19:20:00|61.93|61.23|62.2|61.5|62.26|61.56|61.91|61.21|346
1654716300000|2022-06-08 19:25:00|62.22|61.52|62.09|61.39|62.25|61.55|62.08|61.38|387
1654716600000|2022-06-08 19:30:00|62.08|61.38|62.18|61.48|62.25|61.55|62.07|61.37|356
1654716900000|2022-06-08 19:35:00|62.16|61.46|62.19|61.49|62.21|61.51|62.14|61.44|287
1654717200000|2022-06-08 19:40:00|62.2|61.5|62.15|61.45|62.22|61.52|62.13|61.43|270
1654717500000|2022-06-08 19:45:00|62.14|61.44|62.04|61.34|62.16|61.46|61.97|61.27|287
1654717800000|2022-06-08 19:50:00|62.07|61.37|62.29|61.59|62.31|61.61|62.03|61.33|391
1654718100000|2022-06-08 19:55:00|62.3|61.6|62.25|61.55|62.4|61.7|62.18|61.48|364
1654718400000|2022-06-08 20:00:00|62.23|61.53|62.26|61.56|62.31|61.61|62.17|61.47|269
1654718700000|2022-06-08 20:05:00|62.27|61.57|62.3|61.6|62.31|61.61|62.21|61.51|247
1654719000000|2022-06-08 20:10:00|62.31|61.61|62.34|61.64|62.35|61.65|62.19|61.49|298
1654719300000|2022-06-08 20:15:00|62.33|61.63|62.56|61.86|62.65|61.95|62.31|61.61|397
1654719600000|2022-06-08 20:20:00|62.54|61.84|62.46|61.76|62.61|61.91|62.45|61.75|302
1654719900000|2022-06-08 20:25:00|62.47|61.77|62.4|61.7|62.51|61.81|62.32|61.62|435
1654720200000|2022-06-08 20:30:00|62.38|61.68|62.42|61.72|62.53|61.83|62.38|61.68|478
1654720500000|2022-06-08 20:35:00|62.44|61.74|62.57|61.87|62.59|61.89|62.26|61.56|468
1654720800000|2022-06-08 20:40:00|62.56|61.86|62.43|61.73|62.58|61.88|62.38|61.68|402
1654721100000|2022-06-08 20:45:00|62.45|61.75|62.43|61.73|62.48|61.78|62.32|61.62|369
1654721400000|2022-06-08 20:50:00|62.44|61.74|62.43|61.73|62.46|61.76|62.31|61.61|363
1654721700000|2022-06-08 20:55:00|62.42|61.72|62.3|61.6|62.51|61.81|62.25|61.55|304
1654722000000|2022-06-08 21:00:00|62.29|61.59|62.39|61.69|62.48|61.78|62.29|61.59|121
1654722300000|2022-06-08 21:05:00|62.4|61.7|62.3|61.6|62.41|61.71|62.26|61.56|156
1654722600000|2022-06-08 21:10:00|62.31|61.61|62.37|61.67|62.41|61.71|62.25|61.55|263
1654722900000|2022-06-08 21:15:00|62.36|61.66|62.4|61.7|62.41|61.71|62.32|61.62|271
1654723200000|2022-06-08 21:20:00|62.41|61.71|62.42|61.72|62.43|61.73|62.35|61.65|230
1654723500000|2022-06-08 21:25:00|62.41|61.71|62.41|61.71|62.46|61.76|62.39|61.69|171
1654723800000|2022-06-08 21:30:00|62.42|61.72|62.48|61.78|62.48|61.78|62.39|61.69|161
1654724100000|2022-06-08 21:35:00|62.45|61.75|62.41|61.71|62.49|61.79|62.4|61.7|162
1654724400000|2022-06-08 21:40:00|62.4|61.7|62.43|61.73|62.45|61.75|62.38|61.68|137
1654724700000|2022-06-08 21:45:00|62.42|61.72|62.33|61.63|62.5|61.8|62.29|61.59|271
1654725000000|2022-06-08 21:50:00|62.32|61.62|62.41|61.71|62.42|61.72|62.32|61.62|127
1654725300000|2022-06-08 21:55:00|62.4|61.7|62.54|61.84|62.6|61.9|62.39|61.69|261
1654725600000|2022-06-08 22:00:00|62.55|61.85|62.48|61.78|62.61|61.91|62.44|61.74|315
1654725900000|2022-06-08 22:05:00|62.49|61.79|62.49|61.79|62.59|61.89|62.4|61.7|216
1654726200000|2022-06-08 22:10:00|62.5|61.8|62.4|61.7|62.53|61.83|62.36|61.66|194
1654726500000|2022-06-08 22:15:00|62.37|61.67|62.31|61.61|62.41|61.71|62.25|61.55|280
1654726800000|2022-06-08 22:20:00|62.32|61.62|62.36|61.66|62.43|61.73|62.31|61.61|195
1654727100000|2022-06-08 22:25:00|62.37|61.67|62.43|61.73|62.46|61.76|62.35|61.65|170
1654727400000|2022-06-08 22:30:00|62.42|61.72|62.34|61.64|62.46|61.76|62.31|61.61|275
1654727700000|2022-06-08 22:35:00|62.33|61.63|62.27|61.57|62.33|61.63|62.26|61.56|211
1654728000000|2022-06-08 22:40:00|62.26|61.56|62.43|61.73|62.45|61.75|62.2|61.5|283
1654728300000|2022-06-08 22:45:00|62.42|61.72|62.51|61.81|62.56|61.86|62.41|61.71|298
1654728600000|2022-06-08 22:50:00|62.53|61.83|62.38|61.68|62.53|61.83|62.32|61.62|328
1654728900000|2022-06-08 22:55:00|62.37|61.67|62.39|61.69|62.43|61.73|62.29|61.59|396
1654729200000|2022-06-08 23:00:00|62.41|61.71|62.25|61.55|62.42|61.72|62.25|61.55|282
1654729500000|2022-06-08 23:05:00|62.21|61.51|62.21|61.51|62.23|61.53|62.18|61.48|220
1654729800000|2022-06-08 23:10:00|62.2|61.5|62.22|61.52|62.24|61.54|62.12|61.42|223
1654730100000|2022-06-08 23:15:00|62.23|61.53|62.18|61.48|62.24|61.54|62.17|61.47|141
1654730400000|2022-06-08 23:20:00|62.19|61.49|62.2|61.5|62.33|61.63|62.17|61.47|250
1654730700000|2022-06-08 23:25:00|62.21|61.51|61.94|61.24|62.21|61.51|61.84|61.14|356
1654731000000|2022-06-08 23:30:00|61.93|61.23|62|61.3|62.11|61.41|61.89|61.19|240
1654731300000|2022-06-08 23:35:00|61.99|61.29|61.88|61.18|62.03|61.33|61.78|61.08|321
1654731600000|2022-06-08 23:40:00|61.87|61.17|61.81|61.11|61.99|61.29|61.76|61.06|289
1654731900000|2022-06-08 23:45:00|61.8|61.1|61.88|61.18|61.93|61.23|61.77|61.07|230
1654732200000|2022-06-08 23:50:00|61.89|61.19|61.77|61.07|61.89|61.19|61.66|60.96|325
1654732500000|2022-06-08 23:55:00|61.78|61.08|61.71|61.01|61.79|61.09|61.7|61|305
1654732800000|2022-06-09 00:00:00|61.7|61|61.57|60.87|61.78|61.08|61.5|60.8|378
1654733100000|2022-06-09 00:05:00|61.55|60.85|61.41|60.71|61.67|60.97|61.36|60.66|325
1654733400000|2022-06-09 00:10:00|61.42|60.72|61.56|60.86|61.61|60.91|61.37|60.67|308
1654733700000|2022-06-09 00:15:00|61.57|60.87|61.44|60.74|61.57|60.87|61.31|60.61|324
1654734000000|2022-06-09 00:20:00|61.45|60.75|61.31|60.61|61.47|60.77|61.3|60.6|216
1654734300000|2022-06-09 00:25:00|61.3|60.6|61.34|60.64|61.4|60.7|61.29|60.59|199
1654734600000|2022-06-09 00:30:00|61.35|60.65|61.3|60.6|61.36|60.66|61.23|60.53|269
1654734900000|2022-06-09 00:35:00|61.29|60.59|61.58|60.88|61.65|60.95|61.28|60.58|274
1654735200000|2022-06-09 00:40:00|61.59|60.89|61.57|60.87|61.59|60.89|61.38|60.68|259
1654735500000|2022-06-09 00:45:00|61.56|60.86|61.68|60.98|61.82|61.12|61.56|60.86|295
1654735800000|2022-06-09 00:50:00|61.69|60.99|61.6|60.9|61.72|61.02|61.58|60.88|245
1654736100000|2022-06-09 00:55:00|61.59|60.89|61.66|60.96|61.67|60.97|61.59|60.89|270
1654736400000|2022-06-09 01:00:00|61.67|60.97|61.85|61.15|61.85|61.15|61.65|60.95|226
1654736700000|2022-06-09 01:05:00|61.84|61.14|62.07|61.37|62.09|61.39|61.77|61.07|311
1654737000000|2022-06-09 01:10:00|62.08|61.38|61.97|61.27|62.09|61.39|61.89|61.19|253
1654737300000|2022-06-09 01:15:00|61.96|61.26|62.06|61.36|62.09|61.39|61.96|61.26|177
1654737600000|2022-06-09 01:20:00|62.05|61.35|61.98|61.28|62.1|61.4|61.97|61.27|179
1654737900000|2022-06-09 01:25:00|61.97|61.27|61.92|61.22|61.99|61.29|61.84|61.14|263
1654738200000|2022-06-09 01:30:00|61.93|61.23|61.9|61.2|61.94|61.24|61.84|61.14|240
1654738500000|2022-06-09 01:35:00|61.91|61.21|61.72|61.02|61.95|61.25|61.72|61.02|224
1654738800000|2022-06-09 01:40:00|61.73|61.03|61.73|61.03|61.8|61.1|61.72|61.02|116
1654739100000|2022-06-09 01:45:00|61.69|60.99|61.6|60.9|61.74|61.04|61.55|60.85|186
1654739400000|2022-06-09 01:50:00|61.59|60.89|61.64|60.94|61.64|60.94|61.56|60.86|147
1654739700000|2022-06-09 01:55:00|61.63|60.93|61.38|60.68|61.65|60.95|61.37|60.67|190
1654740000000|2022-06-09 02:00:00|61.37|60.67|61.41|60.71|61.45|60.75|61.33|60.63|208
1654740300000|2022-06-09 02:05:00|61.42|60.72|61.37|60.67|61.46|60.76|61.32|60.62|159
1654740600000|2022-06-09 02:10:00|61.42|60.72|61.35|60.65|61.45|60.75|61.24|60.54|211
1654740900000|2022-06-09 02:15:00|61.34|60.64|61.49|60.79|61.49|60.79|61.26|60.56|197
1654741200000|2022-06-09 02:20:00|61.5|60.8|61.56|60.86|61.6|60.9|61.47|60.77|180
1654741500000|2022-06-09 02:25:00|61.55|60.85|61.48|60.78|61.56|60.86|61.46|60.76|128
1654741800000|2022-06-09 02:30:00|61.49|60.79|61.55|60.85|61.61|60.91|61.48|60.78|200
1654742100000|2022-06-09 02:35:00|61.56|60.86|61.61|60.91|61.61|60.91|61.5|60.8|148
1654742400000|2022-06-09 02:40:00|61.6|60.9|61.65|60.95|61.7|61|61.6|60.9|167
1654742700000|2022-06-09 02:45:00|61.66|60.96|61.69|60.99|61.69|60.99|61.63|60.93|94
1654743000000|2022-06-09 02:50:00|61.7|61|61.65|60.95|61.7|61|61.54|60.84|113
1654743300000|2022-06-09 02:55:00|61.64|60.94|61.64|60.94|61.68|60.98|61.59|60.89|124
1654743600000|2022-06-09 03:00:00|61.65|60.95|61.71|61.01|61.71|61.01|61.59|60.89|97
1654743900000|2022-06-09 03:05:00|61.7|61|61.67|60.97|61.76|61.06|61.67|60.97|115
1654744200000|2022-06-09 03:10:00|61.68|60.98|61.71|61.01|61.72|61.02|61.67|60.97|104
1654744500000|2022-06-09 03:15:00|61.7|61|61.65|60.95|61.71|61.01|61.61|60.91|124
1654744800000|2022-06-09 03:20:00|61.66|60.96|61.75|61.05|61.79|61.09|61.64|60.94|136
1654745100000|2022-06-09 03:25:00|61.76|61.06|61.74|61.04|61.77|61.07|61.67|60.97|127
1654745400000|2022-06-09 03:30:00|61.73|61.03|61.69|60.99|61.75|61.05|61.67|60.97|92
1654745700000|2022-06-09 03:35:00|61.68|60.98|61.76|61.06|61.76|61.06|61.67|60.97|139
1654746000000|2022-06-09 03:40:00|61.75|61.05|61.72|61.02|61.77|61.07|61.67|60.97|154
1654746300000|2022-06-09 03:45:00|61.71|61.01|61.73|61.03|61.77|61.07|61.67|60.97|158
1654746600000|2022-06-09 03:50:00|61.74|61.04|61.7|61|61.77|61.07|61.66|60.96|152
1654746900000|2022-06-09 03:55:00|61.69|60.99|61.64|60.94|61.77|61.07|61.64|60.94|180
1654747200000|2022-06-09 04:00:00|61.68|60.98|61.64|60.94|61.69|60.99|61.59|60.89|258
1654747500000|2022-06-09 04:05:00|61.63|60.93|61.65|60.95|61.66|60.96|61.61|60.91|264
1654747800000|2022-06-09 04:10:00|61.64|60.94|61.57|60.87|61.67|60.97|61.56|60.86|219
1654748100000|2022-06-09 04:15:00|61.58|60.88|61.57|60.87|61.62|60.92|61.54|60.84|179
1654748400000|2022-06-09 04:20:00|61.58|60.88|61.75|61.05|61.79|61.09|61.56|60.86|178
1654748700000|2022-06-09 04:25:00|61.76|61.06|61.75|61.05|61.91|61.21|61.74|61.04|236
1654749000000|2022-06-09 04:30:00|61.76|61.06|61.78|61.08|61.8|61.1|61.75|61.05|142
1654749300000|2022-06-09 04:35:00|61.77|61.07|61.73|61.03|61.78|61.08|61.73|61.03|142
1654749600000|2022-06-09 04:40:00|61.74|61.04|61.81|61.11|61.81|61.11|61.72|61.02|157
1654749900000|2022-06-09 04:45:00|61.8|61.1|61.71|61.01|61.81|61.11|61.67|60.97|242
1654750200000|2022-06-09 04:50:00|61.7|61|61.76|61.06|61.81|61.11|61.7|61|164
1654750500000|2022-06-09 04:55:00|61.75|61.05|61.76|61.06|61.79|61.09|61.66|60.96|244
1654750800000|2022-06-09 05:00:00|61.75|61.05|61.66|60.96|61.78|61.08|61.64|60.94|307
1654751100000|2022-06-09 05:05:00|61.65|60.95|61.83|61.13|61.86|61.16|61.64|60.94|224
1654751400000|2022-06-09 05:10:00|61.84|61.14|61.76|61.06|61.95|61.25|61.75|61.05|206
1654751700000|2022-06-09 05:15:00|61.77|61.07|61.8|61.1|61.87|61.17|61.75|61.05|345
1654752000000|2022-06-09 05:20:00|61.81|61.11|61.83|61.13|61.86|61.16|61.76|61.06|228
1654752300000|2022-06-09 05:25:00|61.82|61.12|61.81|61.11|61.85|61.15|61.77|61.07|212
1654752600000|2022-06-09 05:30:00|61.79|61.09|61.81|61.11|61.84|61.14|61.76|61.06|282
1654752900000|2022-06-09 05:35:00|61.82|61.12|61.82|61.12|61.86|61.16|61.77|61.07|167
1654753200000|2022-06-09 05:40:00|61.83|61.13|61.81|61.11|61.87|61.17|61.76|61.06|196
1654753500000|2022-06-09 05:45:00|61.8|61.1|61.83|61.13|61.85|61.15|61.75|61.05|227
1654753800000|2022-06-09 05:50:00|61.82|61.12|61.78|61.08|61.87|61.17|61.75|61.05|208
1654754100000|2022-06-09 05:55:00|61.77|61.07|61.74|61.04|61.84|61.14|61.73|61.03|232
1654754400000|2022-06-09 06:00:00|61.75|61.05|61.83|61.13|61.84|61.14|61.74|61.04|218
1654754700000|2022-06-09 06:05:00|61.82|61.12|61.78|61.08|61.86|61.16|61.74|61.04|173
1654755000000|2022-06-09 06:10:00|61.79|61.09|61.86|61.16|61.86|61.16|61.76|61.06|123
1654755300000|2022-06-09 06:15:00|61.85|61.15|61.77|61.07|61.87|61.17|61.72|61.02|229
1654755600000|2022-06-09 06:20:00|61.72|61.02|61.73|61.03|61.78|61.08|61.68|60.98|191
1654755900000|2022-06-09 06:25:00|61.75|61.05|61.76|61.06|61.78|61.08|61.73|61.03|200
1654756200000|2022-06-09 06:30:00|61.77|61.07|61.69|60.99|61.77|61.07|61.68|60.98|151
1654756500000|2022-06-09 06:35:00|61.68|60.98|61.76|61.06|61.79|61.09|61.68|60.98|208
1654756800000|2022-06-09 06:40:00|61.75|61.05|61.73|61.03|61.78|61.08|61.71|61.01|219
1654757100000|2022-06-09 06:45:00|61.72|61.02|61.75|61.05|61.77|61.07|61.72|61.02|177
1654757400000|2022-06-09 06:50:00|61.74|61.04|61.83|61.13|61.84|61.14|61.72|61.02|211
1654757700000|2022-06-09 06:55:00|61.82|61.12|61.76|61.06|61.83|61.13|61.75|61.05|201
1654758000000|2022-06-09 07:00:00|61.77|61.07|61.78|61.08|61.8|61.1|61.73|61.03|227
1654758300000|2022-06-09 07:05:00|61.79|61.09|61.84|61.14|61.88|61.18|61.76|61.06|188
1654758600000|2022-06-09 07:10:00|61.83|61.13|61.81|61.11|61.9|61.2|61.81|61.11|135
1654758900000|2022-06-09 07:15:00|61.82|61.12|61.82|61.12|61.88|61.18|61.75|61.05|183
1654759200000|2022-06-09 07:20:00|61.83|61.13|61.83|61.13|61.88|61.18|61.79|61.09|193
1654759500000|2022-06-09 07:25:00|61.84|61.14|61.84|61.14|61.89|61.19|61.82|61.12|141
1654759800000|2022-06-09 07:30:00|61.83|61.13|61.73|61.03|61.85|61.15|61.72|61.02|254
1654760100000|2022-06-09 07:35:00|61.72|61.02|61.71|61.01|61.73|61.03|61.68|60.98|221
1654760400000|2022-06-09 07:40:00|61.7|61|61.77|61.07|61.78|61.08|61.68|60.98|127
1654760700000|2022-06-09 07:45:00|61.76|61.06|61.88|61.18|61.99|61.29|61.76|61.06|191
1654761000000|2022-06-09 07:50:00|61.87|61.17|62.13|61.43|62.2|61.5|61.87|61.17|220
1654761300000|2022-06-09 07:55:00|62.14|61.44|62.18|61.48|62.2|61.5|62.13|61.43|185
1654761600000|2022-06-09 08:00:00|62.19|61.49|62.15|61.45|62.3|61.6|62.13|61.43|314
1654761900000|2022-06-09 08:05:00|62.14|61.44|62.09|61.39|62.19|61.49|62.05|61.35|192
1654762200000|2022-06-09 08:10:00|62.1|61.4|62.05|61.35|62.12|61.42|62.03|61.33|195
1654762500000|2022-06-09 08:15:00|62.04|61.34|62.07|61.37|62.15|61.45|62.01|61.31|216
1654762800000|2022-06-09 08:20:00|62.06|61.36|62.15|61.45|62.18|61.48|62.04|61.34|229
1654763100000|2022-06-09 08:25:00|62.16|61.46|62.14|61.44|62.19|61.49|62.12|61.42|207
1654763400000|2022-06-09 08:30:00|62.15|61.45|62.26|61.56|62.29|61.59|62.12|61.42|253
1654763700000|2022-06-09 08:35:00|62.27|61.57|62.18|61.48|62.29|61.59|62.15|61.45|216
1654764000000|2022-06-09 08:40:00|62.19|61.49|62.27|61.57|62.29|61.59|62.17|61.47|126
1654764300000|2022-06-09 08:45:00|62.26|61.56|62.47|61.77|62.5|61.8|62.23|61.53|262
1654764600000|2022-06-09 08:50:00|62.46|61.76|62.43|61.73|62.48|61.78|62.35|61.65|235
1654764900000|2022-06-09 08:55:00|62.42|61.72|62.6|61.9|62.68|61.98|62.41|61.71|240
1654765200000|2022-06-09 09:00:00|62.61|61.91|62.57|61.87|62.67|61.97|62.53|61.83|237
1654765500000|2022-06-09 09:05:00|62.56|61.86|62.57|61.87|62.68|61.98|62.53|61.83|248
1654765800000|2022-06-09 09:10:00|62.56|61.86|62.57|61.87|62.65|61.95|62.56|61.86|196
1654766100000|2022-06-09 09:15:00|62.58|61.88|62.55|61.85|62.58|61.88|62.51|61.81|198
1654766400000|2022-06-09 09:20:00|62.54|61.84|62.51|61.81|62.66|61.96|62.48|61.78|289
1654766700000|2022-06-09 09:25:00|62.5|61.8|62.6|61.9|62.64|61.94|62.5|61.8|186
1654767000000|2022-06-09 09:30:00|62.61|61.91|62.66|61.96|62.67|61.97|62.56|61.86|320
1654767300000|2022-06-09 09:35:00|62.67|61.97|62.53|61.83|62.67|61.97|62.52|61.82|229
1654767600000|2022-06-09 09:40:00|62.52|61.82|62.49|61.79|62.58|61.88|62.46|61.76|226
1654767900000|2022-06-09 09:45:00|62.48|61.78|62.57|61.87|62.58|61.88|62.47|61.77|174
1654768200000|2022-06-09 09:50:00|62.56|61.86|62.38|61.68|62.6|61.9|62.34|61.64|185
1654768500000|2022-06-09 09:55:00|62.37|61.67|62.34|61.64|62.39|61.69|62.26|61.56|219
1654768800000|2022-06-09 10:00:00|62.35|61.65|62.41|61.71|62.48|61.78|62.34|61.64|270
1654769100000|2022-06-09 10:05:00|62.38|61.68|62.3|61.6|62.43|61.73|62.29|61.59|158
1654769400000|2022-06-09 10:10:00|62.29|61.59|62.33|61.63|62.37|61.67|62.24|61.54|199
1654769700000|2022-06-09 10:15:00|62.34|61.64|62.31|61.61|62.34|61.64|62.29|61.59|176
1654770000000|2022-06-09 10:20:00|62.32|61.62|62.3|61.6|62.32|61.62|62.27|61.57|197
1654770300000|2022-06-09 10:25:00|62.31|61.61|62.35|61.65|62.37|61.67|62.26|61.56|227
1654770600000|2022-06-09 10:30:00|62.34|61.64|62.3|61.6|62.39|61.69|62.26|61.56|235
1654770900000|2022-06-09 10:35:00|62.31|61.61|62.31|61.61|62.32|61.62|62.28|61.58|100
1654771200000|2022-06-09 10:40:00|62.3|61.6|62.3|61.6|62.32|61.62|62.25|61.55|204
1654771500000|2022-06-09 10:45:00|62.29|61.59|62.18|61.48|62.31|61.61|62.17|61.47|235
1654771800000|2022-06-09 10:50:00|62.17|61.47|62.17|61.47|62.26|61.56|62.13|61.43|168
1654772100000|2022-06-09 10:55:00|62.16|61.46|61.99|61.29|62.2|61.5|61.97|61.27|308
1654772400000|2022-06-09 11:00:00|61.98|61.28|61.99|61.29|62.07|61.37|61.91|61.21|269
1654772700000|2022-06-09 11:05:00|61.98|61.28|62.01|61.31|62.08|61.38|61.96|61.26|161
1654773000000|2022-06-09 11:10:00|62|61.3|62.04|61.34|62.08|61.38|61.97|61.27|187
1654773300000|2022-06-09 11:15:00|62.03|61.33|61.99|61.29|62.08|61.38|61.95|61.25|258
1654773600000|2022-06-09 11:20:00|61.98|61.28|61.99|61.29|62.08|61.38|61.97|61.27|289
1654773900000|2022-06-09 11:25:00|61.98|61.28|62.03|61.33|62.06|61.36|61.98|61.28|207
1654774200000|2022-06-09 11:30:00|62.04|61.34|61.95|61.25|62.07|61.37|61.95|61.25|169
1654774500000|2022-06-09 11:35:00|61.96|61.26|61.95|61.25|62.01|61.31|61.94|61.24|125
1654774800000|2022-06-09 11:40:00|61.94|61.24|61.98|61.28|61.99|61.29|61.83|61.13|323
1654775100000|2022-06-09 11:45:00|61.97|61.27|61.86|61.16|62.1|61.4|61.83|61.13|227
1654775400000|2022-06-09 11:50:00|61.84|61.14|61.83|61.13|61.89|61.19|61.82|61.12|226
1654775700000|2022-06-09 11:55:00|61.84|61.14|61.78|61.08|61.84|61.14|61.67|60.97|260
1654776000000|2022-06-09 12:00:00|61.77|61.07|61.92|61.22|61.94|61.24|61.75|61.05|200
1654776300000|2022-06-09 12:05:00|61.91|61.21|61.85|61.15|61.97|61.27|61.82|61.12|212
1654776600000|2022-06-09 12:10:00|61.86|61.16|61.81|61.11|61.87|61.17|61.76|61.06|221
1654776900000|2022-06-09 12:15:00|61.84|61.14|61.54|60.84|61.84|61.14|61.48|60.78|322
1654777200000|2022-06-09 12:20:00|61.55|60.85|61.52|60.82|61.7|61|61.42|60.72|407
1654777500000|2022-06-09 12:25:00|61.53|60.83|61.7|61|61.71|61.01|61.53|60.83|455
1654777800000|2022-06-09 12:30:00|61.69|60.99|61.53|60.83|61.7|61|61.46|60.76|399
1654778100000|2022-06-09 12:35:00|61.52|60.82|61.5|60.8|61.59|60.89|61.38|60.68|347
1654778400000|2022-06-09 12:40:00|61.49|60.79|61.37|60.67|61.5|60.8|61.35|60.65|311
1654778700000|2022-06-09 12:45:00|61.36|60.66|61.36|60.66|61.49|60.79|61.34|60.64|243
1654779000000|2022-06-09 12:50:00|61.35|60.65|61.28|60.58|61.39|60.69|61.24|60.54|274
1654779300000|2022-06-09 12:55:00|61.29|60.59|61.28|60.58|61.37|60.67|61.25|60.55|255
1654779600000|2022-06-09 13:00:00|61.27|60.57|61.28|60.58|61.36|60.66|61.24|60.54|232
1654779900000|2022-06-09 13:05:00|61.29|60.59|61.25|60.55|61.3|60.6|61.24|60.54|166
1654780200000|2022-06-09 13:10:00|61.24|60.54|61.39|60.69|61.48|60.78|61.23|60.53|312
1654780500000|2022-06-09 13:15:00|61.38|60.68|61.48|60.78|61.49|60.79|61.34|60.64|263
1654780800000|2022-06-09 13:20:00|61.49|60.79|61.45|60.75|61.49|60.79|61.42|60.72|195
1654781100000|2022-06-09 13:25:00|61.44|60.74|61.4|60.7|61.48|60.78|61.37|60.67|245
1654781400000|2022-06-09 13:30:00|61.39|60.69|61.65|60.95|61.68|60.98|61.38|60.68|419
1654781700000|2022-06-09 13:35:00|61.66|60.96|61.36|60.66|61.76|61.06|61.36|60.66|370
1654782000000|2022-06-09 13:40:00|61.35|60.65|61.06|60.36|61.46|60.76|60.97|60.27|429
1654782300000|2022-06-09 13:45:00|61.07|60.37|61.45|60.75|61.46|60.76|61.06|60.36|380
1654782600000|2022-06-09 13:50:00|61.44|60.74|61.57|60.87|61.61|60.91|61.4|60.7|288
1654782900000|2022-06-09 13:55:00|61.58|60.88|61.56|60.86|61.6|60.9|61.39|60.69|286
1654783200000|2022-06-09 14:00:00|61.55|60.85|61.57|60.87|61.59|60.89|61.45|60.75|280
1654783500000|2022-06-09 14:05:00|61.51|60.81|61.19|60.49|61.51|60.81|61.15|60.45|386
1654783800000|2022-06-09 14:10:00|61.18|60.48|61.38|60.68|61.41|60.71|61.15|60.45|329
1654784100000|2022-06-09 14:15:00|61.37|60.67|61.44|60.74|61.6|60.9|61.37|60.67|353
1654784400000|2022-06-09 14:20:00|61.46|60.76|61.51|60.81|61.52|60.82|61.42|60.72|376
1654784700000|2022-06-09 14:25:00|61.52|60.82|61.58|60.88|61.58|60.88|61.5|60.8|266
1654785000000|2022-06-09 14:30:00|61.59|60.89|61.56|60.86|61.61|60.91|61.43|60.73|295
1654785300000|2022-06-09 14:35:00|61.57|60.87|61.57|60.87|61.59|60.89|61.53|60.83|205
1654785600000|2022-06-09 14:40:00|61.56|60.86|61.51|60.81|61.57|60.87|61.46|60.76|256
1654785900000|2022-06-09 14:45:00|61.52|60.82|61.5|60.8|61.52|60.82|61.44|60.74|185
1654786200000|2022-06-09 14:50:00|61.51|60.81|61.39|60.69|61.51|60.81|61.29|60.59|243
1654786500000|2022-06-09 14:55:00|61.38|60.68|61.45|60.75|61.5|60.8|61.34|60.64|194
1654786800000|2022-06-09 15:00:00|61.46|60.76|61.31|60.61|61.47|60.77|61.28|60.58|225
1654787100000|2022-06-09 15:05:00|61.32|60.62|61.37|60.67|61.37|60.67|61.23|60.53|220
1654787400000|2022-06-09 15:10:00|61.38|60.68|61.41|60.71|61.51|60.81|61.35|60.65|236
1654787700000|2022-06-09 15:15:00|61.42|60.72|61.41|60.71|61.46|60.76|61.38|60.68|220
1654788000000|2022-06-09 15:20:00|61.4|60.7|61.44|60.74|61.48|60.78|61.39|60.69|244
1654788300000|2022-06-09 15:25:00|61.45|60.75|61.37|60.67|61.5|60.8|61.36|60.66|277
1654788600000|2022-06-09 15:30:00|61.36|60.66|61.47|60.77|61.56|60.86|61.33|60.63|276
1654788900000|2022-06-09 15:35:00|61.48|60.78|61.55|60.85|61.6|60.9|61.46|60.76|263
1654789200000|2022-06-09 15:40:00|61.56|60.86|61.6|60.9|61.7|61|61.54|60.84|254
1654789500000|2022-06-09 15:45:00|61.59|60.89|61.5|60.8|61.6|60.9|61.48|60.78|228
1654789800000|2022-06-09 15:50:00|61.49|60.79|61.65|60.95|61.68|60.98|61.44|60.74|260
1654790100000|2022-06-09 15:55:00|61.64|60.94|61.64|60.94|61.68|60.98|61.56|60.86|291
1654790400000|2022-06-09 16:00:00|61.65|60.95|61.59|60.89|61.67|60.97|61.48|60.78|267
1654790700000|2022-06-09 16:05:00|61.6|60.9|61.49|60.79|61.68|60.98|61.48|60.78|254
1654791000000|2022-06-09 16:10:00|61.5|60.8|61.38|60.68|61.51|60.81|61.33|60.63|193
1654791300000|2022-06-09 16:15:00|61.37|60.67|61.45|60.75|61.48|60.78|61.34|60.64|189
1654791600000|2022-06-09 16:20:00|61.46|60.76|61.55|60.85|61.57|60.87|61.45|60.75|164
1654791900000|2022-06-09 16:25:00|61.54|60.84|61.58|60.88|61.61|60.91|61.5|60.8|224
1654792200000|2022-06-09 16:30:00|61.59|60.89|61.47|60.77|61.61|60.91|61.42|60.72|235
1654792500000|2022-06-09 16:35:00|61.46|60.76|61.52|60.82|61.52|60.82|61.44|60.74|160
1654792800000|2022-06-09 16:40:00|61.53|60.83|61.92|61.22|61.96|61.26|61.53|60.83|272
1654793100000|2022-06-09 16:45:00|61.91|61.21|61.83|61.13|61.97|61.27|61.73|61.03|262
1654793400000|2022-06-09 16:50:00|61.82|61.12|61.84|61.14|61.89|61.19|61.79|61.09|232
1654793700000|2022-06-09 16:55:00|61.83|61.13|61.94|61.24|61.97|61.27|61.83|61.13|217
1654794000000|2022-06-09 17:00:00|61.95|61.25|62.06|61.36|62.08|61.38|61.85|61.15|247
1654794300000|2022-06-09 17:05:00|62.05|61.35|62.05|61.35|62.2|61.5|62.01|61.31|266
1654794600000|2022-06-09 17:10:00|62.06|61.36|62|61.3|62.1|61.4|61.95|61.25|204
1654794900000|2022-06-09 17:15:00|62.01|61.31|62.04|61.34|62.06|61.36|61.94|61.24|216
1654795200000|2022-06-09 17:20:00|62.03|61.33|61.88|61.18|62.08|61.38|61.88|61.18|183
1654795500000|2022-06-09 17:25:00|61.89|61.19|61.85|61.15|61.98|61.28|61.79|61.09|239
1654795800000|2022-06-09 17:30:00|61.84|61.14|61.74|61.04|61.85|61.15|61.67|60.97|303
1654796100000|2022-06-09 17:35:00|61.75|61.05|61.71|61.01|61.78|61.08|61.65|60.95|267
1654796400000|2022-06-09 17:40:00|61.72|61.02|61.71|61.01|61.77|61.07|61.66|60.96|234
1654796700000|2022-06-09 17:45:00|61.68|60.98|61.82|61.12|61.82|61.12|61.65|60.95|243
1654797000000|2022-06-09 17:50:00|61.81|61.11|61.84|61.14|61.91|61.21|61.77|61.07|302
1654797300000|2022-06-09 17:55:00|61.83|61.13|61.88|61.18|61.89|61.19|61.75|61.05|224
1654797600000|2022-06-09 18:00:00|61.89|61.19|61.79|61.09|61.9|61.2|61.74|61.04|233
1654797900000|2022-06-09 18:05:00|61.78|61.08|61.75|61.05|61.84|61.14|61.74|61.04|180
1654798200000|2022-06-09 18:10:00|61.74|61.04|61.88|61.18|61.89|61.19|61.69|60.99|206
1654798500000|2022-06-09 18:15:00|61.87|61.17|61.77|61.07|61.97|61.27|61.76|61.06|201
1654798800000|2022-06-09 18:20:00|61.78|61.08|61.75|61.05|61.88|61.18|61.63|60.93|314
1654799100000|2022-06-09 18:25:00|61.74|61.04|61.77|61.07|61.87|61.17|61.65|60.95|239
1654799400000|2022-06-09 18:30:00|61.76|61.06|61.63|60.93|61.78|61.08|61.59|60.89|288
1654799700000|2022-06-09 18:35:00|61.64|60.94|61.58|60.88|61.67|60.97|61.56|60.86|224
1654800000000|2022-06-09 18:40:00|61.59|60.89|61.59|60.89|61.65|60.95|61.56|60.86|184
1654800300000|2022-06-09 18:45:00|61.58|60.88|61.53|60.83|61.67|60.97|61.48|60.78|261
1654800600000|2022-06-09 18:50:00|61.54|60.84|61.58|60.88|61.65|60.95|61.53|60.83|199
1654800900000|2022-06-09 18:55:00|61.57|60.87|61.54|60.84|61.67|60.97|61.51|60.81|242
1654801200000|2022-06-09 19:00:00|61.53|60.83|61.43|60.73|61.56|60.86|61.42|60.72|293
1654801500000|2022-06-09 19:05:00|61.41|60.71|61.44|60.74|61.48|60.78|61.41|60.71|218
1654801800000|2022-06-09 19:10:00|61.47|60.77|61.41|60.71|61.47|60.77|61.39|60.69|251
1654802100000|2022-06-09 19:15:00|61.4|60.7|61.35|60.65|61.48|60.78|61.34|60.64|209
1654802400000|2022-06-09 19:20:00|61.39|60.69|61.05|60.35|61.39|60.69|61.02|60.32|413
1654802700000|2022-06-09 19:25:00|61.06|60.36|60.97|60.27|61.06|60.36|60.92|60.22|302
1654803000000|2022-06-09 19:30:00|60.96|60.26|61.04|60.34|61.08|60.38|60.93|60.23|277
1654803300000|2022-06-09 19:35:00|61.05|60.35|61.11|60.41|61.12|60.42|60.98|60.28|245
1654803600000|2022-06-09 19:40:00|61.12|60.42|61.12|60.42|61.17|60.47|61.1|60.4|158
1654803900000|2022-06-09 19:45:00|61.11|60.41|61.09|60.39|61.12|60.42|61.07|60.37|195
1654804200000|2022-06-09 19:50:00|61.07|60.37|61.18|60.48|61.19|60.49|61.06|60.36|177
1654804500000|2022-06-09 19:55:00|61.19|60.49|60.55|59.85|61.27|60.57|60.48|59.78|390
1654804800000|2022-06-09 20:00:00|60.57|59.87|59.76|59.06|60.58|59.88|59.55|58.85|577
1654805100000|2022-06-09 20:05:00|59.75|59.05|59.88|59.18|59.98|59.28|59.73|59.03|440
1654805400000|2022-06-09 20:10:00|59.89|59.19|60.15|59.45|60.24|59.54|59.88|59.18|385
1654805700000|2022-06-09 20:15:00|60.14|59.44|60.2|59.5|60.22|59.52|60.01|59.31|371
1654806000000|2022-06-09 20:20:00|60.19|59.49|60.16|59.46|60.25|59.55|60.07|59.37|293
1654806300000|2022-06-09 20:25:00|60.13|59.43|60.08|59.38|60.16|59.46|60.06|59.36|317
1654806600000|2022-06-09 20:30:00|60.07|59.37|60.16|59.46|60.17|59.47|60.05|59.35|284
1654806900000|2022-06-09 20:35:00|60.15|59.45|60.24|59.54|60.28|59.58|60.15|59.45|291
1654807200000|2022-06-09 20:40:00|60.25|59.55|60.27|59.57|60.3|59.6|60.22|59.52|214
1654807500000|2022-06-09 20:45:00|60.28|59.58|60.45|59.75|60.45|59.75|60.27|59.57|202
1654807800000|2022-06-09 20:50:00|60.46|59.76|60.37|59.67|60.46|59.76|60.3|59.6|259
1654808100000|2022-06-09 20:55:00|60.36|59.66|60.47|59.77|60.47|59.77|60.32|59.62|237
1654808400000|2022-06-09 21:00:00|60.46|59.76|60.55|59.85|60.56|59.86|60.46|59.76|90
1654808700000|2022-06-09 21:05:00|60.54|59.84|60.47|59.77|60.57|59.87|60.46|59.76|59
1654809000000|2022-06-09 21:10:00|60.48|59.78|60.56|59.86|60.59|59.89|60.45|59.75|224
1654809300000|2022-06-09 21:15:00|60.57|59.87|60.59|59.89|60.6|59.9|60.56|59.86|231
1654809600000|2022-06-09 21:20:00|60.6|59.9|60.6|59.9|60.61|59.91|60.57|59.87|124
1654809900000|2022-06-09 21:25:00|60.61|59.91|60.63|59.93|60.67|59.97|60.59|59.89|152
1654810200000|2022-06-09 21:30:00|60.62|59.92|60.58|59.88|60.64|59.94|60.57|59.87|162
1654810500000|2022-06-09 21:35:00|60.59|59.89|60.62|59.92|60.62|59.92|60.58|59.88|71
1654810800000|2022-06-09 21:40:00|60.61|59.91|60.66|59.96|60.68|59.98|60.6|59.9|135
1654811100000|2022-06-09 21:45:00|60.67|59.97|60.64|59.94|60.68|59.98|60.61|59.91|234
1654811400000|2022-06-09 21:50:00|60.63|59.93|60.65|59.95|60.68|59.98|60.62|59.92|146
1654811700000|2022-06-09 21:55:00|60.66|59.96|60.4|59.7|60.69|59.99|60.39|59.69|230
1654812000000|2022-06-09 22:00:00|60.41|59.71|60.5|59.8|60.52|59.82|60.34|59.64|232
1654812300000|2022-06-09 22:05:00|60.51|59.81|60.49|59.79|60.6|59.9|60.49|59.79|78
1654812600000|2022-06-09 22:10:00|60.5|59.8|60.47|59.77|60.63|59.93|60.43|59.73|162
1654812900000|2022-06-09 22:15:00|60.46|59.76|60.53|59.83|60.58|59.88|60.43|59.73|283
1654813200000|2022-06-09 22:20:00|60.57|59.87|60.48|59.78|60.57|59.87|60.45|59.75|247
1654813500000|2022-06-09 22:25:00|60.47|59.77|60.51|59.81|60.52|59.82|60.47|59.77|197
1654813800000|2022-06-09 22:30:00|60.5|59.8|60.48|59.78|60.6|59.9|60.48|59.78|149
1654814100000|2022-06-09 22:35:00|60.47|59.77|60.39|59.69|60.48|59.78|60.38|59.68|116
1654814400000|2022-06-09 22:40:00|60.38|59.68|60.48|59.78|60.48|59.78|60.33|59.63|208
1654814700000|2022-06-09 22:45:00|60.46|59.76|60.56|59.86|60.56|59.86|60.38|59.68|178
1654815000000|2022-06-09 22:50:00|60.55|59.85|60.5|59.8|60.61|59.91|60.45|59.75|211
1654815300000|2022-06-09 22:55:00|60.51|59.81|60.49|59.79|60.51|59.81|60.36|59.66|209
1654815600000|2022-06-09 23:00:00|60.5|59.8|60.43|59.73|60.51|59.81|60.33|59.63|205
1654815900000|2022-06-09 23:05:00|60.44|59.74|60.32|59.62|60.46|59.76|60.24|59.54|247
1654816200000|2022-06-09 23:10:00|60.31|59.61|60.28|59.58|60.36|59.66|60.27|59.57|203
1654816500000|2022-06-09 23:15:00|60.27|59.57|60.39|59.69|60.39|59.69|60.13|59.43|216
1654816800000|2022-06-09 23:20:00|60.4|59.7|60.39|59.69|60.45|59.75|60.34|59.64|192
1654817100000|2022-06-09 23:25:00|60.38|59.68|60.27|59.57|60.4|59.7|60.22|59.52|209
1654817400000|2022-06-09 23:30:00|60.26|59.56|60.39|59.69|60.4|59.7|60.23|59.53|195
1654817700000|2022-06-09 23:35:00|60.38|59.68|60.4|59.7|60.4|59.7|60.34|59.64|204
1654818000000|2022-06-09 23:40:00|60.39|59.69|60.4|59.7|60.47|59.77|60.36|59.66|233
1654818300000|2022-06-09 23:45:00|60.39|59.69|60.52|59.82|60.52|59.82|60.39|59.69|211
1654818600000|2022-06-09 23:50:00|60.5|59.8|60.49|59.79|60.52|59.82|60.46|59.76|171
1654818900000|2022-06-09 23:55:00|60.5|59.8|60.55|59.85|60.58|59.88|60.48|59.78|178
1654819200000|2022-06-10 00:00:00|60.54|59.84|60.57|59.87|60.6|59.9|60.42|59.72|246
1654819500000|2022-06-10 00:05:00|60.58|59.88|60.48|59.78|60.64|59.94|60.37|59.67|262
1654819800000|2022-06-10 00:10:00|60.47|59.77|60.14|59.44|60.48|59.78|60.13|59.43|317
1654820100000|2022-06-10 00:15:00|60.15|59.45|59.31|58.61|60.16|59.46|58.86|58.16|673
1654820400000|2022-06-10 00:20:00|59.3|58.6|59.67|58.97|59.7|59|59.3|58.6|532
1654820700000|2022-06-10 00:25:00|59.66|58.96|59.84|59.14|59.9|59.2|59.63|58.93|440
1654821000000|2022-06-10 00:30:00|59.83|59.13|59.84|59.14|59.88|59.18|59.67|58.97|404
1654821300000|2022-06-10 00:35:00|59.85|59.15|60.06|59.36|60.06|59.36|59.78|59.08|334
1654821600000|2022-06-10 00:40:00|60.07|59.37|60.04|59.34|60.09|59.39|59.85|59.15|358
1654821900000|2022-06-10 00:45:00|60.01|59.31|59.9|59.2|60.07|59.37|59.88|59.18|278
1654822200000|2022-06-10 00:50:00|59.89|59.19|59.94|59.24|59.98|59.28|59.81|59.11|366
1654822500000|2022-06-10 00:55:00|59.95|59.25|59.9|59.2|59.97|59.27|59.87|59.17|219
1654822800000|2022-06-10 01:00:00|59.89|59.19|59.89|59.19|59.95|59.25|59.79|59.09|293
1654823100000|2022-06-10 01:05:00|59.9|59.2|59.86|59.16|59.91|59.21|59.76|59.06|215
1654823400000|2022-06-10 01:10:00|59.84|59.14|59.78|59.08|59.87|59.17|59.75|59.05|302
1654823700000|2022-06-10 01:15:00|59.77|59.07|59.98|59.28|60.04|59.34|59.67|58.97|335
1654824000000|2022-06-10 01:20:00|59.99|59.29|59.97|59.27|60.09|59.39|59.95|59.25|285
1654824300000|2022-06-10 01:25:00|59.96|59.26|60.05|59.35|60.07|59.37|59.93|59.23|201
1654824600000|2022-06-10 01:30:00|60.04|59.34|60.05|59.35|60.08|59.38|59.96|59.26|237
1654824900000|2022-06-10 01:35:00|60.04|59.34|60.08|59.38|60.1|59.4|60.03|59.33|314
1654825200000|2022-06-10 01:40:00|60.09|59.39|60.06|59.36|60.09|59.39|60.04|59.34|158
1654825500000|2022-06-10 01:45:00|60.05|59.35|60.07|59.37|60.09|59.39|59.94|59.24|261
1654825800000|2022-06-10 01:50:00|60.08|59.38|59.97|59.27|60.1|59.4|59.92|59.22|261
1654826100000|2022-06-10 01:55:00|59.96|59.26|59.85|59.15|59.99|59.29|59.83|59.13|309
1654826400000|2022-06-10 02:00:00|59.84|59.14|60.07|59.37|60.09|59.39|59.84|59.14|226
1654826700000|2022-06-10 02:05:00|60.08|59.38|60.07|59.37|60.26|59.56|60.05|59.35|199
1654827000000|2022-06-10 02:10:00|60.06|59.36|60.08|59.38|60.18|59.48|60.05|59.35|261
1654827300000|2022-06-10 02:15:00|60.07|59.37|60.08|59.38|60.11|59.41|59.98|59.28|189
1654827600000|2022-06-10 02:20:00|60.07|59.37|60.21|59.51|60.25|59.55|60.04|59.34|236
1654827900000|2022-06-10 02:25:00|60.2|59.5|60.22|59.52|60.23|59.53|60.16|59.46|122
1654828200000|2022-06-10 02:30:00|60.23|59.53|60.15|59.45|60.27|59.57|60.14|59.44|143
1654828500000|2022-06-10 02:35:00|60.16|59.46|60.14|59.44|60.18|59.48|60.07|59.37|159
1654828800000|2022-06-10 02:40:00|60.13|59.43|60.17|59.47|60.2|59.5|60.13|59.43|244
1654829100000|2022-06-10 02:45:00|60.18|59.48|60.08|59.38|60.18|59.48|60.06|59.36|193
1654829400000|2022-06-10 02:50:00|60.07|59.37|60.14|59.44|60.16|59.46|60.05|59.35|168
1654829700000|2022-06-10 02:55:00|60.13|59.43|60.18|59.48|60.18|59.48|60.09|59.39|141
1654830000000|2022-06-10 03:00:00|60.19|59.49|60.68|59.98|60.7|60|60.17|59.47|367
1654830300000|2022-06-10 03:05:00|60.67|59.97|60.43|59.73|60.68|59.98|60.31|59.61|355
1654830600000|2022-06-10 03:10:00|60.44|59.74|60.4|59.7|60.45|59.75|60.35|59.65|336
1654830900000|2022-06-10 03:15:00|60.41|59.71|60.43|59.73|60.47|59.77|60.38|59.68|206
1654831200000|2022-06-10 03:20:00|60.42|59.72|60.43|59.73|60.48|59.78|60.42|59.72|162
1654831500000|2022-06-10 03:25:00|60.44|59.74|60.48|59.78|60.5|59.8|60.43|59.73|168
1654831800000|2022-06-10 03:30:00|60.5|59.8|60.42|59.72|60.51|59.81|60.42|59.72|178
1654832100000|2022-06-10 03:35:00|60.43|59.73|60.38|59.68|60.45|59.75|60.35|59.65|174
1654832400000|2022-06-10 03:40:00|60.37|59.67|60.39|59.69|60.4|59.7|60.36|59.66|180
1654832700000|2022-06-10 03:45:00|60.38|59.68|60.35|59.65|60.4|59.7|60.33|59.63|157
1654833000000|2022-06-10 03:50:00|60.36|59.66|60.28|59.58|60.38|59.68|60.27|59.57|162
1654833300000|2022-06-10 03:55:00|60.27|59.57|60.22|59.52|60.28|59.58|60.16|59.46|164
1654833600000|2022-06-10 04:00:00|60.23|59.53|60.18|59.48|60.26|59.56|60.08|59.38|180
1654833900000|2022-06-10 04:05:00|60.19|59.49|60.24|59.54|60.26|59.56|60.15|59.45|177
1654834200000|2022-06-10 04:10:00|60.25|59.55|60.12|59.42|60.25|59.55|60.12|59.42|202
1654834500000|2022-06-10 04:15:00|60.13|59.43|60.19|59.49|60.19|59.49|60.06|59.36|175
1654834800000|2022-06-10 04:20:00|60.18|59.48|60.16|59.46|60.21|59.51|60.15|59.45|170
1654835100000|2022-06-10 04:25:00|60.15|59.45|60.04|59.34|60.17|59.47|59.96|59.26|261
1654835400000|2022-06-10 04:30:00|60.01|59.31|60.07|59.37|60.1|59.4|59.98|59.28|231
1654835700000|2022-06-10 04:35:00|60.06|59.36|60.09|59.39|60.11|59.41|60.06|59.36|200
1654836000000|2022-06-10 04:40:00|60.1|59.4|60.09|59.39|60.11|59.41|60.08|59.38|182
1654836300000|2022-06-10 04:45:00|60.1|59.4|60.18|59.48|60.18|59.48|60.08|59.38|160
1654836600000|2022-06-10 04:50:00|60.17|59.47|60.13|59.43|60.27|59.57|60.12|59.42|239
1654836900000|2022-06-10 04:55:00|60.11|59.41|60.08|59.38|60.16|59.46|60.04|59.34|227
1654837200000|2022-06-10 05:00:00|60.09|59.39|60.28|59.58|60.28|59.58|60.08|59.38|213
1654837500000|2022-06-10 05:05:00|60.29|59.59|60.23|59.53|60.29|59.59|60.19|59.49|135
1654837800000|2022-06-10 05:10:00|60.24|59.54|60.43|59.73|60.49|59.79|60.24|59.54|209
1654838100000|2022-06-10 05:15:00|60.44|59.74|60.44|59.74|60.52|59.82|60.41|59.71|219
1654838400000|2022-06-10 05:20:00|60.43|59.73|60.34|59.64|60.45|59.75|60.32|59.62|138
1654838700000|2022-06-10 05:25:00|60.35|59.65|60.4|59.7|60.4|59.7|60.33|59.63|191
1654839000000|2022-06-10 05:30:00|60.39|59.69|60.42|59.72|60.47|59.77|60.39|59.69|179
1654839300000|2022-06-10 05:35:00|60.41|59.71|60.4|59.7|60.47|59.77|60.4|59.7|205
1654839600000|2022-06-10 05:40:00|60.41|59.71|60.41|59.71|60.43|59.73|60.4|59.7|198
1654839900000|2022-06-10 05:45:00|60.4|59.7|60.32|59.62|60.46|59.76|60.3|59.6|128
1654840200000|2022-06-10 05:50:00|60.31|59.61|60.25|59.55|60.37|59.67|60.21|59.51|135
1654840500000|2022-06-10 05:55:00|60.26|59.56|60.25|59.55|60.29|59.59|60.21|59.51|190
1654840800000|2022-06-10 06:00:00|60.24|59.54|60.33|59.63|60.36|59.66|60.24|59.54|202
1654841100000|2022-06-10 06:05:00|60.32|59.62|60.36|59.66|60.38|59.68|60.31|59.61|118
1654841400000|2022-06-10 06:10:00|60.37|59.67|60.41|59.71|60.46|59.76|60.31|59.61|219
1654841700000|2022-06-10 06:15:00|60.42|59.72|60.57|59.87|60.64|59.94|60.33|59.63|303
1654842000000|2022-06-10 06:20:00|60.58|59.88|60.45|59.75|60.62|59.92|60.43|59.73|271
1654842300000|2022-06-10 06:25:00|60.46|59.76|60.52|59.82|60.53|59.83|60.42|59.72|139
1654842600000|2022-06-10 06:30:00|60.53|59.83|60.36|59.66|60.54|59.84|60.36|59.66|219
1654842900000|2022-06-10 06:35:00|60.37|59.67|60.43|59.73|60.44|59.74|60.33|59.63|155
1654843200000|2022-06-10 06:40:00|60.44|59.74|60.44|59.74|60.55|59.85|60.43|59.73|194
1654843500000|2022-06-10 06:45:00|60.45|59.75|60.39|59.69|60.47|59.77|60.34|59.64|277
1654843800000|2022-06-10 06:50:00|60.4|59.7|60.43|59.73|60.47|59.77|60.39|59.69|189
1654844100000|2022-06-10 06:55:00|60.42|59.72|60.34|59.64|60.46|59.76|60.3|59.6|247
1654844400000|2022-06-10 07:00:00|60.35|59.65|60.43|59.73|60.46|59.76|60.33|59.63|194
1654844700000|2022-06-10 07:05:00|60.42|59.72|60.4|59.7|60.46|59.76|60.4|59.7|162
1654845000000|2022-06-10 07:10:00|60.41|59.71|60.21|59.51|60.41|59.71|60.15|59.45|238
1654845300000|2022-06-10 07:15:00|60.2|59.5|60.34|59.64|60.37|59.67|60.2|59.5|239
1654845600000|2022-06-10 07:20:00|60.35|59.65|60.23|59.53|60.37|59.67|60.22|59.52|289
1654845900000|2022-06-10 07:25:00|60.24|59.54|60.18|59.48|60.28|59.58|60.15|59.45|286
1654846200000|2022-06-10 07:30:00|60.17|59.47|60.25|59.55|60.28|59.58|60.13|59.43|159
1654846500000|2022-06-10 07:35:00|60.26|59.56|60.36|59.66|60.38|59.68|60.25|59.55|243
1654846800000|2022-06-10 07:40:00|60.35|59.65|60.44|59.74|60.49|59.79|60.32|59.62|287
1654847100000|2022-06-10 07:45:00|60.43|59.73|60.26|59.56|60.51|59.81|60.25|59.55|358
1654847400000|2022-06-10 07:50:00|60.27|59.57|60.31|59.61|60.37|59.67|60.26|59.56|278
1654847700000|2022-06-10 07:55:00|60.32|59.62|60.26|59.56|60.38|59.68|60.25|59.55|240
1654848000000|2022-06-10 08:00:00|60.25|59.55|60.38|59.68|60.4|59.7|60.25|59.55|176
1654848300000|2022-06-10 08:05:00|60.39|59.69|60.45|59.75|60.45|59.75|60.36|59.66|121
1654848600000|2022-06-10 08:10:00|60.46|59.76|60.53|59.83|60.57|59.87|60.44|59.74|185
1654848900000|2022-06-10 08:15:00|60.54|59.84|60.45|59.75|60.56|59.86|60.43|59.73|228
1654849200000|2022-06-10 08:20:00|60.46|59.76|60.36|59.66|60.47|59.77|60.34|59.64|163
1654849500000|2022-06-10 08:25:00|60.35|59.65|60.25|59.55|60.39|59.69|60.22|59.52|280
1654849800000|2022-06-10 08:30:00|60.24|59.54|60.15|59.45|60.27|59.57|60.14|59.44|200
1654850100000|2022-06-10 08:35:00|60.14|59.44|60.07|59.37|60.17|59.47|60.04|59.34|338
1654850400000|2022-06-10 08:40:00|60.09|59.39|60.05|59.35|60.17|59.47|60|59.3|298
1654850700000|2022-06-10 08:45:00|60.04|59.34|60.1|59.4|60.16|59.46|60.04|59.34|216
1654851000000|2022-06-10 08:50:00|60.09|59.39|60.04|59.34|60.11|59.41|60.02|59.32|264
1654851300000|2022-06-10 08:55:00|60.03|59.33|59.98|59.28|60.05|59.35|59.93|59.23|192
1654851600000|2022-06-10 09:00:00|59.97|59.27|59.97|59.27|60.1|59.4|59.95|59.25|246
1654851900000|2022-06-10 09:05:00|59.96|59.26|59.97|59.27|60.08|59.38|59.95|59.25|244
1654852200000|2022-06-10 09:10:00|59.96|59.26|60.03|59.33|60.08|59.38|59.92|59.22|351
1654852500000|2022-06-10 09:15:00|60.02|59.32|59.45|58.75|60.08|59.38|59.45|58.75|476
1654852800000|2022-06-10 09:20:00|59.46|58.76|59.99|59.29|60.11|59.41|59.45|58.75|433
1654853100000|2022-06-10 09:25:00|59.98|59.28|59.99|59.29|60.06|59.36|59.93|59.23|270
1654853400000|2022-06-10 09:30:00|59.98|59.28|59.86|59.16|60.02|59.32|59.78|59.08|276
1654853700000|2022-06-10 09:35:00|59.83|59.13|59.64|58.94|59.87|59.17|59.53|58.83|376
1654854000000|2022-06-10 09:40:00|59.63|58.93|59.57|58.87|59.73|59.03|59.56|58.86|322
1654854300000|2022-06-10 09:45:00|59.58|58.88|59.48|58.78|59.68|58.98|59.47|58.77|295
1654854600000|2022-06-10 09:50:00|59.47|58.77|59.3|58.6|59.55|58.85|59.24|58.54|424
1654854900000|2022-06-10 09:55:00|59.29|58.59|59.28|58.58|59.38|58.68|59.23|58.53|289
1654855200000|2022-06-10 10:00:00|59.31|58.61|59.38|58.68|59.41|58.71|59.19|58.49|344
1654855500000|2022-06-10 10:05:00|59.37|58.67|59.28|58.58|59.41|58.71|59.26|58.56|248
1654855800000|2022-06-10 10:10:00|59.29|58.59|59.27|58.57|59.31|58.61|59.17|58.47|298
1654856100000|2022-06-10 10:15:00|59.26|58.56|59.3|58.6|59.38|58.68|59.23|58.53|213
1654856400000|2022-06-10 10:20:00|59.29|58.59|59.27|58.57|59.4|58.7|59.25|58.55|238
1654856700000|2022-06-10 10:25:00|59.28|58.58|59.37|58.67|59.47|58.77|59.26|58.56|274
1654857000000|2022-06-10 10:30:00|59.38|58.68|59.48|58.78|59.52|58.82|59.36|58.66|246
1654857300000|2022-06-10 10:35:00|59.47|58.77|59.47|58.77|59.51|58.81|59.42|58.72|196
1654857600000|2022-06-10 10:40:00|59.48|58.78|59.55|58.85|59.57|58.87|59.47|58.77|114
1654857900000|2022-06-10 10:45:00|59.54|58.84|59.7|59|59.7|59|59.54|58.84|164
1654858200000|2022-06-10 10:50:00|59.71|59.01|59.64|58.94|59.72|59.02|59.57|58.87|204
1654858500000|2022-06-10 10:55:00|59.63|58.93|59.67|58.97|59.68|58.98|59.56|58.86|284
1654858800000|2022-06-10 11:00:00|59.66|58.96|59.54|58.84|59.68|58.98|59.49|58.79|247
1654859100000|2022-06-10 11:05:00|59.55|58.85|59.64|58.94|59.66|58.96|59.54|58.84|246
1654859400000|2022-06-10 11:10:00|59.67|58.97|59.64|58.94|59.69|58.99|59.58|58.88|259
1654859700000|2022-06-10 11:15:00|59.63|58.93|59.68|58.98|59.7|59|59.63|58.93|120
1654860000000|2022-06-10 11:20:00|59.67|58.97|59.58|58.88|59.7|59|59.56|58.86|133
1654860300000|2022-06-10 11:25:00|59.57|58.87|59.55|58.85|59.59|58.89|59.51|58.81|246
1654860600000|2022-06-10 11:30:00|59.56|58.86|59.66|58.96|59.77|59.07|59.54|58.84|236
1654860900000|2022-06-10 11:35:00|59.65|58.95|59.69|58.99|59.79|59.09|59.65|58.95|259
1654861200000|2022-06-10 11:40:00|59.68|58.98|59.67|58.97|59.69|58.99|59.65|58.95|135
1654861500000|2022-06-10 11:45:00|59.66|58.96|59.64|58.94|59.68|58.98|59.62|58.92|226
1654861800000|2022-06-10 11:50:00|59.63|58.93|59.57|58.87|59.68|58.98|59.57|58.87|253
1654862100000|2022-06-10 11:55:00|59.56|58.86|59.55|58.85|59.6|58.9|59.55|58.85|167
1654862400000|2022-06-10 12:00:00|59.56|58.86|59.49|58.79|59.67|58.97|59.4|58.7|235
1654862700000|2022-06-10 12:05:00|59.48|58.78|59.64|58.94|59.76|59.06|59.48|58.78|262
1654863000000|2022-06-10 12:10:00|59.63|58.93|59.64|58.94|59.69|58.99|59.62|58.92|140
1654863300000|2022-06-10 12:15:00|59.65|58.95|59.58|58.88|59.68|58.98|59.56|58.86|308
1654863600000|2022-06-10 12:20:00|59.59|58.89|59.76|59.06|59.77|59.07|59.58|58.88|222
1654863900000|2022-06-10 12:25:00|59.77|59.07|59.84|59.14|59.88|59.18|59.76|59.06|214
1654864200000|2022-06-10 12:30:00|59.81|59.11|57.55|56.85|59.81|59.11|56.8|56.1|822
1654864500000|2022-06-10 12:35:00|57.54|56.84|58.39|57.69|58.44|57.74|57.5|56.8|576
1654864800000|2022-06-10 12:40:00|58.4|57.7|58.09|57.39|58.49|57.79|58.07|57.37|499
1654865100000|2022-06-10 12:45:00|58.1|57.4|58.2|57.5|58.28|57.58|57.97|57.27|479
1654865400000|2022-06-10 12:50:00|58.19|57.49|58.07|57.37|58.27|57.57|57.82|57.12|457
1654865700000|2022-06-10 12:55:00|58.08|57.38|58.05|57.35|58.19|57.49|57.96|57.26|520
1654866000000|2022-06-10 13:00:00|58.04|57.34|58.15|57.45|58.18|57.48|57.92|57.22|438
1654866300000|2022-06-10 13:05:00|58.14|57.44|57.98|57.28|58.16|57.46|57.87|57.17|399
1654866600000|2022-06-10 13:10:00|57.97|57.27|58.03|57.33|58.09|57.39|57.96|57.26|360
1654866900000|2022-06-10 13:15:00|58.04|57.34|58.02|57.32|58.08|57.38|57.95|57.25|330
1654867200000|2022-06-10 13:20:00|58.03|57.33|57.9|57.2|58.08|57.38|57.78|57.08|383
1654867500000|2022-06-10 13:25:00|57.88|57.18|57.57|56.87|57.88|57.18|57.35|56.65|606
1654867800000|2022-06-10 13:30:00|57.55|56.85|57.41|56.71|57.76|57.06|57.24|56.54|607
1654868100000|2022-06-10 13:35:00|57.4|56.7|57.45|56.75|57.57|56.87|57.32|56.62|583
1654868400000|2022-06-10 13:40:00|57.43|56.73|57.66|56.96|57.66|56.96|57.4|56.7|503
1654868700000|2022-06-10 13:45:00|57.65|56.95|57.64|56.94|57.85|57.15|57.58|56.88|550
1654869000000|2022-06-10 13:50:00|57.65|56.95|57.66|56.96|57.76|57.06|57.58|56.88|393
1654869300000|2022-06-10 13:55:00|57.65|56.95|57.7|57|57.77|57.07|57.62|56.92|371
1654869600000|2022-06-10 14:00:00|57.68|56.98|57.65|56.95|57.69|56.99|57.45|56.75|416
1654869900000|2022-06-10 14:05:00|57.64|56.94|57.66|56.96|57.7|57|57.56|56.86|309
1654870200000|2022-06-10 14:10:00|57.67|56.97|57.66|56.96|57.71|57.01|57.57|56.87|379
1654870500000|2022-06-10 14:15:00|57.65|56.95|58.09|57.39|58.09|57.39|57.64|56.94|372
1654870800000|2022-06-10 14:20:00|58.08|57.38|58.15|57.45|58.24|57.54|58.04|57.34|324
1654871100000|2022-06-10 14:25:00|58.14|57.44|58.15|57.45|58.25|57.55|58.05|57.35|340
1654871400000|2022-06-10 14:30:00|58.14|57.44|58.45|57.75|58.47|57.77|58.13|57.43|350
1654871700000|2022-06-10 14:35:00|58.46|57.76|58.49|57.79|58.66|57.96|58.43|57.73|345
1654872000000|2022-06-10 14:40:00|58.48|57.78|58.56|57.86|58.56|57.86|58.41|57.71|264
1654872300000|2022-06-10 14:45:00|58.55|57.85|58.56|57.86|58.66|57.96|58.52|57.82|331
1654872600000|2022-06-10 14:50:00|58.57|57.87|58.57|57.87|58.67|57.97|58.52|57.82|331
1654872900000|2022-06-10 14:55:00|58.56|57.86|58.33|57.63|58.57|57.87|58.23|57.53|448
1654873200000|2022-06-10 15:00:00|58.32|57.62|58.46|57.76|58.48|57.78|58.27|57.57|365
1654873500000|2022-06-10 15:05:00|58.47|57.77|58.43|57.73|58.47|57.77|58.35|57.65|279
1654873800000|2022-06-10 15:10:00|58.42|57.72|58.33|57.63|58.44|57.74|58.32|57.62|331
1654874100000|2022-06-10 15:15:00|58.32|57.62|58.05|57.35|58.36|57.66|57.97|57.27|397
1654874400000|2022-06-10 15:20:00|58.04|57.34|57.89|57.19|58.08|57.38|57.87|57.17|325
1654874700000|2022-06-10 15:25:00|57.9|57.2|57.96|57.26|57.99|57.29|57.84|57.14|320
1654875000000|2022-06-10 15:30:00|57.95|57.25|57.98|57.28|58|57.3|57.85|57.15|268
1654875300000|2022-06-10 15:35:00|57.99|57.29|57.82|57.12|57.99|57.29|57.75|57.05|244
1654875600000|2022-06-10 15:40:00|57.81|57.11|57.85|57.15|57.96|57.26|57.79|57.09|268
1654875900000|2022-06-10 15:45:00|57.86|57.16|57.82|57.12|57.97|57.27|57.81|57.11|314
1654876200000|2022-06-10 15:50:00|57.81|57.11|57.77|57.07|57.94|57.24|57.72|57.02|277
1654876500000|2022-06-10 15:55:00|57.76|57.06|57.74|57.04|57.85|57.15|57.73|57.03|279
1654876800000|2022-06-10 16:00:00|57.75|57.05|57.61|56.91|57.8|57.1|57.6|56.9|404
1654877100000|2022-06-10 16:05:00|57.6|56.9|57.56|56.86|57.69|56.99|57.54|56.84|284
1654877400000|2022-06-10 16:10:00|57.57|56.87|57.46|56.76|57.59|56.89|57.43|56.73|311
1654877700000|2022-06-10 16:15:00|57.45|56.75|57.55|56.85|57.57|56.87|57.45|56.75|296
1654878000000|2022-06-10 16:20:00|57.56|56.86|57.55|56.85|57.75|57.05|57.54|56.84|366
1654878300000|2022-06-10 16:25:00|57.56|56.86|56.24|55.54|57.57|56.87|55.92|55.22|540
1654878600000|2022-06-10 16:30:00|56.22|55.52|56.51|55.81|56.79|56.09|56.15|55.45|625
1654878900000|2022-06-10 16:35:00|56.52|55.82|56.4|55.7|56.59|55.89|56.4|55.7|500
1654879200000|2022-06-10 16:40:00|56.41|55.71|56.56|55.86|56.68|55.98|56.27|55.57|531
1654879500000|2022-06-10 16:45:00|56.55|55.85|56.85|56.15|56.96|56.26|56.45|55.75|478
1654879800000|2022-06-10 16:50:00|56.86|56.16|57.14|56.44|57.18|56.48|56.64|55.94|442
1654880100000|2022-06-10 16:55:00|57.15|56.45|57.25|56.55|57.38|56.68|56.89|56.19|507
1654880400000|2022-06-10 17:00:00|57.24|56.54|57.67|56.97|57.78|57.08|57.23|56.53|479
1654880700000|2022-06-10 17:05:00|57.68|56.98|57.95|57.25|58.02|57.32|57.61|56.91|423
1654881000000|2022-06-10 17:10:00|57.96|57.26|58.14|57.44|58.21|57.51|57.76|57.06|434
1654881300000|2022-06-10 17:15:00|58.12|57.42|58.25|57.55|58.45|57.75|58.04|57.34|465
1654881600000|2022-06-10 17:20:00|58.24|57.54|58.32|57.62|58.43|57.73|58.13|57.43|503
1654881900000|2022-06-10 17:25:00|58.31|57.61|58.34|57.64|58.47|57.77|58.3|57.6|398
1654882200000|2022-06-10 17:30:00|58.33|57.63|57.68|56.98|58.34|57.64|57.66|56.96|440
1654882500000|2022-06-10 17:35:00|57.69|56.99|57.64|56.94|57.81|57.11|57.53|56.83|376
1654882800000|2022-06-10 17:40:00|57.65|56.95|57.47|56.77|57.66|56.96|57.43|56.73|291
1654883100000|2022-06-10 17:45:00|57.46|56.76|57.64|56.94|57.66|56.96|57.44|56.74|351
1654883400000|2022-06-10 17:50:00|57.65|56.95|57.58|56.88|57.7|57|57.53|56.83|346
1654883700000|2022-06-10 17:55:00|57.59|56.89|57.54|56.84|57.66|56.96|57.47|56.77|375
1654884000000|2022-06-10 18:00:00|57.53|56.83|57.34|56.64|57.57|56.87|57.23|56.53|366
1654884300000|2022-06-10 18:05:00|57.33|56.63|57.32|56.62|57.39|56.69|57.24|56.54|266
1654884600000|2022-06-10 18:10:00|57.33|56.63|57.25|56.55|57.34|56.64|57.15|56.45|385
1654884900000|2022-06-10 18:15:00|57.26|56.56|57.33|56.63|57.36|56.66|57.22|56.52|304
1654885200000|2022-06-10 18:20:00|57.32|56.62|57.23|56.53|57.38|56.68|57.13|56.43|323
1654885500000|2022-06-10 18:25:00|57.22|56.52|57.16|56.46|57.34|56.64|57.13|56.43|345
1654885800000|2022-06-10 18:30:00|57.15|56.45|57.25|56.55|57.27|56.57|57.15|56.45|241
1654886100000|2022-06-10 18:35:00|57.24|56.54|57.13|56.43|57.24|56.54|57.03|56.33|245
1654886400000|2022-06-10 18:40:00|57.09|56.39|57.03|56.33|57.09|56.39|56.95|56.25|312
1654886700000|2022-06-10 18:45:00|57.04|56.34|56.95|56.25|57.08|56.38|56.93|56.23|314
1654887000000|2022-06-10 18:50:00|56.94|56.24|56.95|56.25|57|56.3|56.86|56.16|295
1654887300000|2022-06-10 18:55:00|56.94|56.24|57.15|56.45|57.26|56.56|56.94|56.24|258
1654887600000|2022-06-10 19:00:00|57.14|56.44|57.07|56.37|57.18|56.48|57.03|56.33|260
1654887900000|2022-06-10 19:05:00|57.06|56.36|57.02|56.32|57.08|56.38|56.95|56.25|353
1654888200000|2022-06-10 19:10:00|57.03|56.33|57.22|56.52|57.27|56.57|57.03|56.33|307
1654888500000|2022-06-10 19:15:00|57.23|56.53|57.08|56.38|57.24|56.54|57.06|56.36|229
1654888800000|2022-06-10 19:20:00|57.09|56.39|57.26|56.56|57.28|56.58|57.01|56.31|280
1654889100000|2022-06-10 19:25:00|57.28|56.58|57.23|56.53|57.56|56.86|57.15|56.45|402
1654889400000|2022-06-10 19:30:00|57.22|56.52|57.33|56.63|57.38|56.68|57.15|56.45|382
1654889700000|2022-06-10 19:35:00|57.34|56.64|57.23|56.53|57.38|56.68|57.23|56.53|312
1654890000000|2022-06-10 19:40:00|57.24|56.54|57.22|56.52|57.34|56.64|57.18|56.48|250
1654890300000|2022-06-10 19:45:00|57.23|56.53|57.07|56.37|57.27|56.57|57.04|56.34|250
1654890600000|2022-06-10 19:50:00|57.06|56.36|57.07|56.37|57.16|56.46|57.03|56.33|272
1654890900000|2022-06-10 19:55:00|57.06|56.36|56.97|56.27|57.16|56.46|56.96|56.26|360
1654891200000|2022-06-10 20:00:00|56.96|56.26|57.27|56.57|57.27|56.57|56.94|56.24|303
1654891500000|2022-06-10 20:05:00|57.26|56.56|57.25|56.55|57.28|56.58|57.21|56.51|221
1654891800000|2022-06-10 20:10:00|57.26|56.56|57.13|56.43|57.27|56.57|57.12|56.42|234
1654892100000|2022-06-10 20:15:00|57.14|56.44|57.25|56.55|57.28|56.58|57.13|56.43|215
1654892400000|2022-06-10 20:20:00|57.24|56.54|57.25|56.55|57.36|56.66|57.21|56.51|214
1654892700000|2022-06-10 20:25:00|57.26|56.56|57.29|56.59|57.29|56.59|57.23|56.53|86
1654893000000|2022-06-10 20:30:00|57.28|56.58|57.36|56.66|57.37|56.67|57.26|56.56|104
1654893300000|2022-06-10 20:35:00|57.35|56.65|57.36|56.66|57.38|56.68|57.32|56.62|114
1654893600000|2022-06-10 20:40:00|57.37|56.67|57.33|56.63|57.37|56.67|57.24|56.54|93
1654893900000|2022-06-10 20:45:00|57.32|56.62|57.19|56.49|57.36|56.66|57.18|56.48|169
1654894200000|2022-06-10 20:50:00|57.18|56.48|57.26|56.56|57.3|56.6|57.16|56.46|83
1654894500000|2022-06-10 20:55:00|57.25|56.55|57.25|56.55|57.29|56.59|57.25|56.55|107
1654930800000|2022-06-11 07:00:00|57.79|57.09|57.8|57.1|57.82|57.12|57.78|57.08|72
1654931100000|2022-06-11 07:05:00|57.79|57.09|57.71|57.01|57.8|57.1|57.67|56.97|85
1654931400000|2022-06-11 07:10:00|57.7|57|57.7|57|57.72|57.02|57.66|56.96|67
1654931700000|2022-06-11 07:15:00|57.69|56.99|57.7|57|57.78|57.08|57.68|56.98|44
1654932000000|2022-06-11 07:20:00|57.69|56.99|57.79|57.09|57.85|57.15|57.69|56.99|79
1654932300000|2022-06-11 07:25:00|57.78|57.08|57.76|57.06|57.79|57.09|57.68|56.98|69
1654932600000|2022-06-11 07:30:00|57.77|57.07|57.77|57.07|57.79|57.09|57.75|57.05|55
1654932900000|2022-06-11 07:35:00|57.78|57.08|57.86|57.16|57.87|57.17|57.77|57.07|61
1654933200000|2022-06-11 07:40:00|57.87|57.17|57.88|57.18|57.9|57.2|57.84|57.14|42
1654933500000|2022-06-11 07:45:00|57.89|57.19|57.81|57.11|57.9|57.2|57.77|57.07|57
1654933800000|2022-06-11 07:50:00|57.8|57.1|57.86|57.16|57.87|57.17|57.77|57.07|42
1654934100000|2022-06-11 07:55:00|57.87|57.17|57.84|57.14|57.87|57.17|57.83|57.13|36
1654934400000|2022-06-11 08:00:00|57.85|57.15|57.85|57.15|57.91|57.21|57.84|57.14|77
1654934700000|2022-06-11 08:05:00|57.86|57.16|57.86|57.16|57.88|57.18|57.83|57.13|61
1654935000000|2022-06-11 08:10:00|57.85|57.15|57.68|56.98|57.86|57.16|57.63|56.93|151
1654935300000|2022-06-11 08:15:00|57.67|56.97|57.68|56.98|57.7|57|57.66|56.96|62
1654935600000|2022-06-11 08:20:00|57.69|56.99|57.64|56.94|57.71|57.01|57.58|56.88|119
1654935900000|2022-06-11 08:25:00|57.65|56.95|57.68|56.98|57.78|57.08|57.57|56.87|175
1654936200000|2022-06-11 08:30:00|57.67|56.97|57.66|56.96|57.7|57|57.64|56.94|74
1654936500000|2022-06-11 08:35:00|57.67|56.97|57.41|56.71|57.7|57|57.24|56.54|317
1654936800000|2022-06-11 08:40:00|57.4|56.7|57.19|56.49|57.47|56.77|57.09|56.39|276
1654937100000|2022-06-11 08:45:00|57.18|56.48|57.18|56.48|57.19|56.49|57|56.3|262
1654937400000|2022-06-11 08:50:00|57.17|56.47|57.07|56.37|57.18|56.48|57.07|56.37|120
1654937700000|2022-06-11 08:55:00|57.08|56.38|56.47|55.77|57.16|56.46|56.47|55.77|263
1654938000000|2022-06-11 09:00:00|56.46|55.76|56.19|55.49|56.46|55.76|55.91|55.21|641
1654938300000|2022-06-11 09:05:00|56.18|55.48|56.36|55.66|56.39|55.69|56.05|55.35|416
1654938600000|2022-06-11 09:10:00|56.37|55.67|56.35|55.65|56.38|55.68|56.25|55.55|258
1654938900000|2022-06-11 09:15:00|56.36|55.66|56.55|55.85|56.58|55.88|56.18|55.48|274
1654939200000|2022-06-11 09:20:00|56.56|55.86|56.46|55.76|56.58|55.88|56.44|55.74|193
1654939500000|2022-06-11 09:25:00|56.47|55.77|56.57|55.87|56.57|55.87|56.45|55.75|141
1654939800000|2022-06-11 09:30:00|56.56|55.86|56.74|56.04|56.75|56.05|56.56|55.86|109
1654940100000|2022-06-11 09:35:00|56.75|56.05|57.1|56.4|57.11|56.41|56.74|56.04|170
1654940400000|2022-06-11 09:40:00|57.11|56.41|57.07|56.37|57.18|56.48|57.05|56.35|192
1654940700000|2022-06-11 09:45:00|57.08|56.38|57.1|56.4|57.17|56.47|57.06|56.36|101
1654941000000|2022-06-11 09:50:00|57.11|56.41|57.09|56.39|57.16|56.46|57.07|56.37|157
1654941300000|2022-06-11 09:55:00|57.08|56.38|56.95|56.25|57.15|56.45|56.94|56.24|179
1654941600000|2022-06-11 10:00:00|56.96|56.26|57.18|56.48|57.19|56.49|56.95|56.25|165
1654941900000|2022-06-11 10:05:00|57.17|56.47|57.16|56.46|57.26|56.56|57.14|56.44|79
1654942200000|2022-06-11 10:10:00|57.17|56.47|57.08|56.38|57.18|56.48|57.05|56.35|133
1654942500000|2022-06-11 10:15:00|57.09|56.39|57.08|56.38|57.11|56.41|57.07|56.37|95
1654942800000|2022-06-11 10:20:00|57.09|56.39|57.05|56.35|57.09|56.39|57.03|56.33|79
1654943100000|2022-06-11 10:25:00|57.06|56.36|57.06|56.36|57.07|56.37|57.05|56.35|47
1654943400000|2022-06-11 10:30:00|57.07|56.37|57.28|56.58|57.28|56.58|57.07|56.37|172
1654943700000|2022-06-11 10:35:00|57.27|56.57|57.16|56.46|57.28|56.58|57.15|56.45|69
1654944000000|2022-06-11 10:40:00|57.15|56.45|57.05|56.35|57.19|56.49|57.05|56.35|137
1654944300000|2022-06-11 10:45:00|57.06|56.36|56.97|56.27|57.08|56.38|56.93|56.23|124
1654944600000|2022-06-11 10:50:00|56.96|56.26|56.67|55.97|56.97|56.27|56.62|55.92|156
1654944900000|2022-06-11 10:55:00|56.63|55.93|56.64|55.94|56.74|56.04|56.58|55.88|109
1654945200000|2022-06-11 11:00:00|56.63|55.93|56.28|55.58|56.63|55.93|56.02|55.32|349
1654945500000|2022-06-11 11:05:00|56.27|55.57|56.29|55.59|56.31|55.61|56.18|55.48|154
1654945800000|2022-06-11 11:10:00|56.3|55.6|56.19|55.49|56.3|55.6|56.17|55.47|153
1654946100000|2022-06-11 11:15:00|56.18|55.48|56.04|55.34|56.18|55.48|55.99|55.29|171
1654946400000|2022-06-11 11:20:00|56.03|55.33|55.15|54.45|56.04|55.34|55.09|54.39|376
1654946700000|2022-06-11 11:25:00|55.14|54.44|55.55|54.85|55.7|55|55.05|54.35|321
1654947000000|2022-06-11 11:30:00|55.56|54.86|55.87|55.17|55.94|55.24|55.56|54.86|256
1654947300000|2022-06-11 11:35:00|55.86|55.16|55.54|54.84|55.88|55.18|55.31|54.61|307
1654947600000|2022-06-11 11:40:00|55.53|54.83|55.64|54.94|55.66|54.96|55.45|54.75|307
1654947900000|2022-06-11 11:45:00|55.65|54.95|55.65|54.95|55.75|55.05|55.58|54.88|188
1654948200000|2022-06-11 11:50:00|55.64|54.94|55.59|54.89|55.72|55.02|55.54|54.84|181
1654948500000|2022-06-11 11:55:00|55.58|54.88|55.64|54.94|55.69|54.99|55.54|54.84|165
1654948800000|2022-06-11 12:00:00|55.65|54.95|55.96|55.26|55.99|55.29|55.55|54.85|263
1654949100000|2022-06-11 12:05:00|55.95|55.25|55.86|55.16|56|55.3|55.83|55.13|170
1654949400000|2022-06-11 12:10:00|55.85|55.15|55.96|55.26|56.05|55.35|55.85|55.15|221
1654949700000|2022-06-11 12:15:00|55.97|55.27|56.06|55.36|56.13|55.43|55.96|55.26|154
1654950000000|2022-06-11 12:20:00|56.05|55.35|55.96|55.26|56.06|55.36|55.93|55.23|197
1654950300000|2022-06-11 12:25:00|55.95|55.25|56.04|55.34|56.04|55.34|55.93|55.23|126
1654950600000|2022-06-11 12:30:00|56.03|55.33|55.67|54.97|56.04|55.34|55.57|54.87|262
1654950900000|2022-06-11 12:35:00|55.68|54.98|55.59|54.89|55.69|54.99|55.55|54.85|202
1654951200000|2022-06-11 12:40:00|55.6|54.9|55.65|54.95|55.67|54.97|55.32|54.62|279
1654951500000|2022-06-11 12:45:00|55.64|54.94|55.44|54.74|55.65|54.95|55.25|54.55|333
1654951800000|2022-06-11 12:50:00|55.43|54.73|55.29|54.59|55.58|54.88|55.29|54.59|192
1654952100000|2022-06-11 12:55:00|55.26|54.56|54.69|53.99|55.54|54.84|54.69|53.99|362
1654952400000|2022-06-11 13:00:00|54.67|53.97|54.09|53.39|54.8|54.1|53.99|53.29|444
1654952700000|2022-06-11 13:05:00|54.08|53.38|54.18|53.48|54.18|53.48|53.74|53.04|423
1654953000000|2022-06-11 13:10:00|54.19|53.49|54.76|54.06|54.78|54.08|54.18|53.48|448
1654953300000|2022-06-11 13:15:00|54.75|54.05|54.84|54.14|55|54.3|54.62|53.92|302
1654953600000|2022-06-11 13:20:00|54.83|54.13|54.88|54.18|55.04|54.34|54.81|54.11|324
1654953900000|2022-06-11 13:25:00|54.87|54.17|54.96|54.26|54.98|54.28|54.85|54.15|206
1654954200000|2022-06-11 13:30:00|54.95|54.25|55.23|54.53|55.39|54.69|54.94|54.24|355
1654954500000|2022-06-11 13:35:00|55.24|54.54|55.13|54.43|55.29|54.59|55.08|54.38|249
1654954800000|2022-06-11 13:40:00|55.14|54.44|55.07|54.37|55.17|54.47|55.02|54.32|238
1654955100000|2022-06-11 13:45:00|55.06|54.36|54.97|54.27|55.16|54.46|54.94|54.24|191
1654955400000|2022-06-11 13:50:00|54.98|54.28|55.15|54.45|55.17|54.47|54.97|54.27|227
1654955700000|2022-06-11 13:55:00|55.16|54.46|55.13|54.43|55.16|54.46|55.02|54.32|188
1654956000000|2022-06-11 14:00:00|55.12|54.42|54.94|54.24|55.13|54.43|54.92|54.22|127
1654956300000|2022-06-11 14:05:00|54.95|54.25|54.76|54.06|54.96|54.26|54.66|53.96|188
1654956600000|2022-06-11 14:10:00|54.75|54.05|54.66|53.96|54.76|54.06|54.61|53.91|199
1654956900000|2022-06-11 14:15:00|54.65|53.95|54.51|53.81|54.66|53.96|54.34|53.64|230
1654957200000|2022-06-11 14:20:00|54.5|53.8|54.11|53.41|54.54|53.84|54.11|53.41|233
1654957500000|2022-06-11 14:25:00|54.12|53.42|54.15|53.45|54.24|53.54|54.08|53.38|201
1654957800000|2022-06-11 14:30:00|54.14|53.44|54.16|53.46|54.36|53.66|54.12|53.42|178
1654958100000|2022-06-11 14:35:00|54.15|53.45|54.04|53.34|54.16|53.46|53.85|53.15|156
1654958400000|2022-06-11 14:40:00|54.05|53.35|53.37|52.67|54.06|53.36|53.14|52.44|243
1654958700000|2022-06-11 14:45:00|53.36|52.66|53.94|53.24|53.96|53.26|53.26|52.56|340
1654959000000|2022-06-11 14:50:00|53.92|53.22|53.05|52.35|54.16|53.46|53.05|52.35|351
1654959300000|2022-06-11 14:55:00|53.04|52.34|53.16|52.46|53.37|52.67|53.02|52.32|468
1654959600000|2022-06-11 15:00:00|53.15|52.45|53.22|52.52|53.44|52.74|52.46|51.76|518
1654959900000|2022-06-11 15:05:00|53.21|52.51|53.58|52.88|53.76|53.06|53.17|52.47|489
1654960200000|2022-06-11 15:10:00|53.59|52.89|53.65|52.95|53.7|53|53.52|52.82|284
1654960500000|2022-06-11 15:15:00|53.66|52.96|53.1|52.4|53.66|52.96|53.05|52.35|339
1654960800000|2022-06-11 15:20:00|53.13|52.43|52.94|52.24|53.25|52.55|52.51|51.81|431
1654961100000|2022-06-11 15:25:00|52.95|52.25|53.19|52.49|53.48|52.78|52.95|52.25|544
1654961400000|2022-06-11 15:30:00|53.18|52.48|52.83|52.13|53.28|52.58|52.66|51.96|336
1654961700000|2022-06-11 15:35:00|52.84|52.14|52.58|51.88|52.88|52.18|52.41|51.71|418
1654962000000|2022-06-11 15:40:00|52.57|51.87|52.12|51.42|52.65|51.95|51.99|51.29|394
1654962300000|2022-06-11 15:45:00|52.11|51.41|52.3|51.6|52.81|52.11|52.07|51.37|468
1654962600000|2022-06-11 15:50:00|52.29|51.59|52.39|51.69|52.59|51.89|52.25|51.55|366
1654962900000|2022-06-11 15:55:00|52.38|51.68|52.96|52.26|53.07|52.37|52.38|51.68|274
1654963200000|2022-06-11 16:00:00|52.97|52.27|52.97|52.27|53.18|52.48|52.72|52.02|392
1654963500000|2022-06-11 16:05:00|52.96|52.26|53.23|52.53|53.41|52.71|52.96|52.26|284
1654963800000|2022-06-11 16:10:00|53.24|52.54|53.06|52.36|53.24|52.54|52.99|52.29|249
1654964100000|2022-06-11 16:15:00|53.05|52.35|52.36|51.66|53.07|52.37|52.25|51.55|438
1654964400000|2022-06-11 16:20:00|52.37|51.67|52.8|52.1|52.81|52.11|52.36|51.66|305
1654964700000|2022-06-11 16:25:00|52.79|52.09|52.75|52.05|52.85|52.15|52.64|51.94|259
1654965000000|2022-06-11 16:30:00|52.76|52.06|52.75|52.05|52.81|52.11|52.63|51.93|236
1654965300000|2022-06-11 16:35:00|52.74|52.04|52.84|52.14|52.86|52.16|52.56|51.86|215
1654965600000|2022-06-11 16:40:00|52.86|52.16|53.27|52.57|53.29|52.59|52.84|52.14|157
1654965900000|2022-06-11 16:45:00|53.28|52.58|53.56|52.86|53.85|53.15|53.27|52.57|356
1654966200000|2022-06-11 16:50:00|53.57|52.87|53.5|52.8|53.58|52.88|53.29|52.59|184
1654966500000|2022-06-11 16:55:00|53.49|52.79|53.37|52.67|53.5|52.8|53.15|52.45|181
1654966800000|2022-06-11 17:00:00|53.38|52.68|53.25|52.55|53.49|52.79|53.16|52.46|192
1654967100000|2022-06-11 17:05:00|53.24|52.54|53.37|52.67|53.58|52.88|53.21|52.51|184
1654967400000|2022-06-11 17:10:00|53.36|52.66|53.38|52.68|53.46|52.76|53.35|52.65|175
1654967700000|2022-06-11 17:15:00|53.37|52.67|53.17|52.47|53.48|52.78|53.13|52.43|221
1654968000000|2022-06-11 17:20:00|53.18|52.48|53.05|52.35|53.2|52.5|52.86|52.16|131
1654968300000|2022-06-11 17:25:00|53.06|52.36|53.09|52.39|53.19|52.49|53.05|52.35|172
1654968600000|2022-06-11 17:30:00|53.1|52.4|53.07|52.37|53.18|52.48|52.79|52.09|227
1654968900000|2022-06-11 17:35:00|53.08|52.38|53.27|52.57|53.28|52.58|53.05|52.35|139
1654969200000|2022-06-11 17:40:00|53.25|52.55|52.98|52.28|53.27|52.57|52.95|52.25|233
1654969500000|2022-06-11 17:45:00|52.99|52.29|52.9|52.2|53.06|52.36|52.84|52.14|168
1654969800000|2022-06-11 17:50:00|52.89|52.19|52.98|52.28|53.06|52.36|52.85|52.15|147
1654970100000|2022-06-11 17:55:00|52.97|52.27|53.15|52.45|53.37|52.67|52.97|52.27|183
1654970400000|2022-06-11 18:00:00|53.16|52.46|53.07|52.37|53.16|52.46|53.04|52.34|201
1654970700000|2022-06-11 18:05:00|53.08|52.38|53.46|52.76|53.46|52.76|53.07|52.37|121
1654971000000|2022-06-11 18:10:00|53.45|52.75|53.17|52.47|53.45|52.75|53.05|52.35|246
1654971300000|2022-06-11 18:15:00|53.16|52.46|53.36|52.66|53.37|52.67|53.05|52.35|188
1654971600000|2022-06-11 18:20:00|53.35|52.65|53.26|52.56|53.45|52.75|53.25|52.55|162
1654971900000|2022-06-11 18:25:00|53.25|52.55|53.25|52.55|53.26|52.56|53.15|52.45|183
1654972200000|2022-06-11 18:30:00|53.24|52.54|53.37|52.67|53.39|52.69|53.15|52.45|227
1654972500000|2022-06-11 18:35:00|53.38|52.68|54|53.3|54.27|53.57|53.24|52.54|289
1654972800000|2022-06-11 18:40:00|53.99|53.29|53.69|52.99|54.09|53.39|53.66|52.96|317
1654973100000|2022-06-11 18:45:00|53.68|52.98|53.64|52.94|53.69|52.99|53.47|52.77|222
1654973400000|2022-06-11 18:50:00|53.65|52.95|53.58|52.88|53.77|53.07|53.53|52.83|205
1654973700000|2022-06-11 18:55:00|53.59|52.89|53.45|52.75|53.6|52.9|53.44|52.74|139
1654974000000|2022-06-11 19:00:00|53.46|52.76|53.48|52.78|53.57|52.87|53.36|52.66|167
1654974300000|2022-06-11 19:05:00|53.47|52.77|53.7|53|53.85|53.15|53.45|52.75|242
1654974600000|2022-06-11 19:10:00|53.73|53.03|53.59|52.89|53.77|53.07|53.46|52.76|225
1654974900000|2022-06-11 19:15:00|53.6|52.9|53.55|52.85|53.68|52.98|53.48|52.78|160
1654975200000|2022-06-11 19:20:00|53.54|52.84|53.46|52.76|53.56|52.86|53.44|52.74|119
1654975500000|2022-06-11 19:25:00|53.47|52.77|53.26|52.56|53.47|52.77|53.25|52.55|114
1654975800000|2022-06-11 19:30:00|53.25|52.55|53.44|52.74|53.46|52.76|53.25|52.55|140
1654976100000|2022-06-11 19:35:00|53.45|52.75|53.26|52.56|53.46|52.76|53.18|52.48|153
1654976400000|2022-06-11 19:40:00|53.27|52.57|53.39|52.69|53.46|52.76|53.25|52.55|144
1654976700000|2022-06-11 19:45:00|53.38|52.68|53.36|52.66|53.39|52.69|53.25|52.55|170
1654977000000|2022-06-11 19:50:00|53.37|52.67|53.3|52.6|53.37|52.67|53.24|52.54|108
1654977300000|2022-06-11 19:55:00|53.29|52.59|53.16|52.46|53.29|52.59|53.16|52.46|134
1654977600000|2022-06-11 20:00:00|53.15|52.45|53.1|52.4|53.16|52.46|52.95|52.25|156
1654977900000|2022-06-11 20:05:00|53.09|52.39|53.07|52.37|53.1|52.4|53.03|52.33|141
1654978200000|2022-06-11 20:10:00|53.06|52.36|52.9|52.2|53.06|52.36|52.77|52.07|222
1654978500000|2022-06-11 20:15:00|52.91|52.21|52.95|52.25|53.07|52.37|52.89|52.19|143
1654978800000|2022-06-11 20:20:00|52.94|52.24|53.06|52.36|53.1|52.4|52.75|52.05|166
1654979100000|2022-06-11 20:25:00|53.07|52.37|52.78|52.08|53.08|52.38|52.77|52.07|124
1654979400000|2022-06-11 20:30:00|52.79|52.09|52.79|52.09|52.93|52.23|52.38|51.68|268
1654979700000|2022-06-11 20:35:00|52.8|52.1|52.57|51.87|52.96|52.26|52.55|51.85|211
1654980000000|2022-06-11 20:40:00|52.56|51.86|52.69|51.99|52.94|52.24|52.54|51.84|220
1654980300000|2022-06-11 20:45:00|52.7|52|52.66|51.96|52.76|52.06|52.59|51.89|148
1654980600000|2022-06-11 20:50:00|52.67|51.97|52.44|51.74|52.7|52|52.43|51.73|167
1654980900000|2022-06-11 20:55:00|52.45|51.75|52.4|51.7|52.48|51.78|52.26|51.56|263
1654981200000|2022-06-11 21:00:00|52.43|51.73|52.48|51.78|52.49|51.79|52.36|51.66|122
1654981500000|2022-06-11 21:05:00|52.47|51.77|52.65|51.95|52.67|51.97|52.46|51.76|138
1654981800000|2022-06-11 21:10:00|52.64|51.94|52.95|52.25|52.98|52.28|52.55|51.85|207
1654982100000|2022-06-11 21:15:00|52.96|52.26|52.95|52.25|53.05|52.35|52.93|52.23|121
1654982400000|2022-06-11 21:20:00|52.96|52.26|53.08|52.38|53.16|52.46|52.95|52.25|189
1654982700000|2022-06-11 21:25:00|53.09|52.39|53.26|52.56|53.27|52.57|53.06|52.36|110
1654983000000|2022-06-11 21:30:00|53.27|52.57|53.14|52.44|53.27|52.57|53.14|52.44|128
1654983300000|2022-06-11 21:35:00|53.15|52.45|53.43|52.73|53.44|52.74|53.13|52.43|128
1654983600000|2022-06-11 21:40:00|53.44|52.74|53.45|52.75|53.54|52.84|53.43|52.73|146
1654983900000|2022-06-11 21:45:00|53.46|52.76|53.36|52.66|53.48|52.78|53.35|52.65|149
1654984200000|2022-06-11 21:50:00|53.35|52.65|53.49|52.79|53.55|52.85|53.25|52.55|129
1654984500000|2022-06-11 21:55:00|53.48|52.78|53.24|52.54|53.48|52.78|53.24|52.54|138
1654984800000|2022-06-11 22:00:00|53.23|52.53|53.27|52.57|53.29|52.59|53.22|52.52|116
1654985100000|2022-06-11 22:05:00|53.26|52.56|53.36|52.66|53.47|52.77|53.26|52.56|167
1654985400000|2022-06-11 22:10:00|53.37|52.67|53.45|52.75|53.49|52.79|53.25|52.55|167
1654985700000|2022-06-11 22:15:00|53.43|52.73|53.4|52.7|53.43|52.73|53.33|52.63|97
1654986000000|2022-06-11 22:20:00|53.39|52.69|53.57|52.87|53.68|52.98|53.37|52.67|143
1654986300000|2022-06-11 22:25:00|53.58|52.88|53.58|52.88|53.62|52.92|53.53|52.83|140
1654986600000|2022-06-11 22:30:00|53.57|52.87|53.57|52.87|53.66|52.96|53.53|52.83|124
1654986900000|2022-06-11 22:35:00|53.54|52.84|53.49|52.79|53.56|52.86|53.43|52.73|144
1654987200000|2022-06-11 22:40:00|53.48|52.78|53.15|52.45|53.49|52.79|53.14|52.44|86
1654987500000|2022-06-11 22:45:00|53.16|52.46|53.39|52.69|53.39|52.69|53.08|52.38|115
1654987800000|2022-06-11 22:50:00|53.46|52.76|53.48|52.78|53.57|52.87|53.44|52.74|114
1654988100000|2022-06-11 22:55:00|53.47|52.77|53.26|52.56|53.48|52.78|53.15|52.45|151
1654988400000|2022-06-11 23:00:00|53.27|52.57|53.17|52.47|53.35|52.65|53.08|52.38|178
1654988700000|2022-06-11 23:05:00|53.18|52.48|52.94|52.24|53.21|52.51|52.93|52.23|137
1654989000000|2022-06-11 23:10:00|52.92|52.22|52.75|52.05|52.98|52.28|52.66|51.96|212
1654989300000|2022-06-11 23:15:00|52.74|52.04|52.85|52.15|52.89|52.19|52.67|51.97|221
1654989600000|2022-06-11 23:20:00|52.84|52.14|52.77|52.07|52.88|52.18|52.69|51.99|136
1654989900000|2022-06-11 23:25:00|52.79|52.09|52.69|51.99|52.86|52.16|52.66|51.96|162
1654990200000|2022-06-11 23:30:00|52.68|51.98|52.55|51.85|52.68|51.98|52.46|51.76|186
1654990500000|2022-06-11 23:35:00|52.54|51.84|52.18|51.48|52.56|51.86|52.08|51.38|287
1654990800000|2022-06-11 23:40:00|52.19|51.49|52.36|51.66|52.36|51.66|52.07|51.37|173
1654991100000|2022-06-11 23:45:00|52.35|51.65|52.48|51.78|52.48|51.78|52.15|51.45|212
1654991400000|2022-06-11 23:50:00|52.49|51.79|52.47|51.77|52.5|51.8|52.35|51.65|121
1654991700000|2022-06-11 23:55:00|52.46|51.76|52.48|51.78|52.5|51.8|52.29|51.59|176
1654992000000|2022-06-12 00:00:00|52.49|51.79|52.57|51.87|52.57|51.87|52.29|51.59|249
1654992300000|2022-06-12 00:05:00|52.56|51.86|52.77|52.07|52.87|52.17|52.49|51.79|150
1654992600000|2022-06-12 00:10:00|52.78|52.08|52.85|52.15|52.96|52.26|52.77|52.07|124
1654992900000|2022-06-12 00:15:00|52.86|52.16|52.8|52.1|52.86|52.16|52.79|52.09|73
1654993200000|2022-06-12 00:20:00|52.81|52.11|52.77|52.07|52.88|52.18|52.75|52.05|87
1654993500000|2022-06-12 00:25:00|52.76|52.06|52.76|52.06|52.81|52.11|52.65|51.95|102
1654993800000|2022-06-12 00:30:00|52.77|52.07|52.67|51.97|52.77|52.07|52.54|51.84|152
1654994100000|2022-06-12 00:35:00|52.68|51.98|52.6|51.9|52.69|51.99|52.58|51.88|92
1654994400000|2022-06-12 00:40:00|52.61|51.91|52.65|51.95|52.66|51.96|52.56|51.86|82
1654994700000|2022-06-12 00:45:00|52.66|51.96|52.48|51.78|52.69|51.99|52.36|51.66|170
1654995000000|2022-06-12 00:50:00|52.49|51.79|52.55|51.85|52.57|51.87|52.48|51.78|111
1654995300000|2022-06-12 00:55:00|52.56|51.86|52.47|51.77|52.57|51.87|52.45|51.75|77
1654995600000|2022-06-12 01:00:00|52.48|51.78|52.4|51.7|52.51|51.81|52.37|51.67|121
1654995900000|2022-06-12 01:05:00|52.39|51.69|52.3|51.6|52.4|51.7|52.28|51.58|137
1654996200000|2022-06-12 01:10:00|52.29|51.59|52.26|51.56|52.33|51.63|52.07|51.37|213
1654996500000|2022-06-12 01:15:00|52.27|51.57|51.88|51.18|52.28|51.58|51.71|51.01|357
1654996800000|2022-06-12 01:20:00|51.9|51.2|51.89|51.19|51.97|51.27|51.85|51.15|190
1654997100000|2022-06-12 01:25:00|51.88|51.18|51.81|51.11|51.91|51.21|51.79|51.09|127
1654997400000|2022-06-12 01:30:00|51.8|51.1|51.96|51.26|51.96|51.26|51.58|50.88|206
1654997700000|2022-06-12 01:35:00|51.95|51.25|51.89|51.19|52.07|51.37|51.87|51.17|175
1654998000000|2022-06-12 01:40:00|51.9|51.2|51.84|51.14|51.9|51.2|51.71|51.01|210
1654998300000|2022-06-12 01:45:00|51.83|51.13|51.77|51.07|51.91|51.21|51.75|51.05|139
1654998600000|2022-06-12 01:50:00|51.76|51.06|51.8|51.1|51.81|51.11|51.75|51.05|131
1654998900000|2022-06-12 01:55:00|51.81|51.11|51.25|50.55|51.81|51.11|51.19|50.49|335
1654999200000|2022-06-12 02:00:00|51.26|50.56|51.47|50.77|51.47|50.77|51.17|50.47|231
1654999500000|2022-06-12 02:05:00|51.48|50.78|51.37|50.67|51.48|50.78|51.19|50.49|154
1654999800000|2022-06-12 02:10:00|51.36|50.66|51.49|50.79|51.57|50.87|51.29|50.59|165
1655000100000|2022-06-12 02:15:00|51.48|50.78|51.17|50.47|51.5|50.8|51.16|50.46|218
1655000400000|2022-06-12 02:20:00|51.16|50.46|50.85|50.15|51.2|50.5|50.77|50.07|296
1655000700000|2022-06-12 02:25:00|50.84|50.14|49.94|49.24|50.87|50.17|49.6|48.9|485
1655001000000|2022-06-12 02:30:00|49.96|49.26|50.08|49.38|50.27|49.57|49.77|49.07|502
1655001300000|2022-06-12 02:35:00|50.07|49.37|49.97|49.27|50.17|49.47|49.87|49.17|389
1655001600000|2022-06-12 02:40:00|49.98|49.28|49.81|49.11|50.02|49.32|49.38|48.68|492
1655001900000|2022-06-12 02:45:00|49.8|49.1|50.26|49.56|50.39|49.69|49.78|49.08|441
1655002200000|2022-06-12 02:50:00|50.25|49.55|49.91|49.21|50.31|49.61|49.9|49.2|332
1655002500000|2022-06-12 02:55:00|49.9|49.2|49.61|48.91|50.04|49.34|49.42|48.72|395
1655002800000|2022-06-12 03:00:00|49.6|48.9|49.94|49.24|49.97|49.27|49.41|48.71|439
1655003100000|2022-06-12 03:05:00|49.95|49.25|49.87|49.17|50.01|49.31|49.81|49.11|314
1655003400000|2022-06-12 03:10:00|49.86|49.16|49.92|49.22|49.99|49.29|49.79|49.09|249
1655003700000|2022-06-12 03:15:00|49.93|49.23|49.7|49|49.98|49.28|49.68|48.98|245
1655004000000|2022-06-12 03:20:00|49.69|48.99|49.62|48.92|49.79|49.09|49.58|48.88|232
1655004300000|2022-06-12 03:25:00|49.61|48.91|49.61|48.91|49.72|49.02|49.51|48.81|226
1655004600000|2022-06-12 03:30:00|49.62|48.92|50.21|49.51|50.22|49.52|49.6|48.9|262
1655004900000|2022-06-12 03:35:00|50.22|49.52|50.08|49.38|50.37|49.67|49.99|49.29|368
1655005200000|2022-06-12 03:40:00|50.07|49.37|50.17|49.47|50.19|49.49|49.96|49.26|205
1655005500000|2022-06-12 03:45:00|50.16|49.46|50.17|49.47|50.21|49.51|50.08|49.38|199
1655005800000|2022-06-12 03:50:00|50.16|49.46|50.07|49.37|50.16|49.46|49.96|49.26|181
1655006100000|2022-06-12 03:55:00|50.08|49.38|50.09|49.39|50.17|49.47|50.07|49.37|126
1655006400000|2022-06-12 04:00:00|50.1|49.4|50.42|49.72|50.52|49.82|50.06|49.36|244
1655006700000|2022-06-12 04:05:00|50.43|49.73|50.2|49.5|50.47|49.77|50.15|49.45|211
1655007000000|2022-06-12 04:10:00|50.21|49.51|50.08|49.38|50.26|49.56|50.06|49.36|153
1655007300000|2022-06-12 04:15:00|50.09|49.39|50.14|49.44|50.26|49.56|50.08|49.38|164
1655007600000|2022-06-12 04:20:00|50.12|49.42|50|49.3|50.12|49.42|49.96|49.26|178
1655007900000|2022-06-12 04:25:00|49.99|49.29|49.87|49.17|50.02|49.32|49.8|49.1|245
1655008200000|2022-06-12 04:30:00|49.86|49.16|49.76|49.06|49.91|49.21|49.73|49.03|218
1655008500000|2022-06-12 04:35:00|49.75|49.05|49.63|48.93|49.79|49.09|49.57|48.87|227
1655008800000|2022-06-12 04:40:00|49.62|48.92|49.67|48.97|49.78|49.08|49.62|48.92|147
1655009100000|2022-06-12 04:45:00|49.66|48.96|49.7|49|49.78|49.08|49.57|48.87|222
1655009400000|2022-06-12 04:50:00|49.71|49.01|49.37|48.67|49.78|49.08|49.37|48.67|191
1655009700000|2022-06-12 04:55:00|49.38|48.68|49.47|48.77|49.6|48.9|49.36|48.66|145
1655010000000|2022-06-12 05:00:00|49.48|48.78|49.21|48.51|49.57|48.87|48.96|48.26|287
1655010300000|2022-06-12 05:05:00|49.2|48.5|49.24|48.54|49.29|48.59|49.15|48.45|323
1655010600000|2022-06-12 05:10:00|49.23|48.53|49.28|48.58|49.45|48.75|49.23|48.53|213
1655010900000|2022-06-12 05:15:00|49.29|48.59|49.28|48.58|49.46|48.76|49.24|48.54|212
1655011200000|2022-06-12 05:20:00|49.27|48.57|49.25|48.55|49.28|48.58|49.07|48.37|275
1655011500000|2022-06-12 05:25:00|49.26|48.56|49.06|48.36|49.28|48.58|49.06|48.36|313
1655011800000|2022-06-12 05:30:00|49.07|48.37|49.16|48.46|49.17|48.47|49.05|48.35|280
1655012100000|2022-06-12 05:35:00|49.15|48.45|49.18|48.48|49.28|48.58|49.06|48.36|214
1655012400000|2022-06-12 05:40:00|49.17|48.47|49.36|48.66|49.38|48.68|49.16|48.46|192
1655012700000|2022-06-12 05:45:00|49.37|48.67|49.56|48.86|49.7|49|49.27|48.57|242
1655013000000|2022-06-12 05:50:00|49.57|48.87|49.56|48.86|49.66|48.96|49.51|48.81|203
1655013300000|2022-06-12 05:55:00|49.57|48.87|49.3|48.6|49.59|48.89|49.22|48.52|177
1655013600000|2022-06-12 06:00:00|49.29|48.59|49.37|48.67|49.46|48.76|49.24|48.54|287
1655013900000|2022-06-12 06:05:00|49.36|48.66|49.67|48.97|49.78|49.08|49.33|48.63|192
1655014200000|2022-06-12 06:10:00|49.66|48.96|49.96|49.26|50.07|49.37|49.63|48.93|217
1655014500000|2022-06-12 06:15:00|49.97|49.27|49.94|49.24|50.09|49.39|49.94|49.24|162
1655014800000|2022-06-12 06:20:00|49.95|49.25|49.88|49.18|49.96|49.26|49.79|49.09|155
1655015100000|2022-06-12 06:25:00|49.87|49.17|50.35|49.65|50.55|49.85|49.85|49.15|248
1655015400000|2022-06-12 06:30:00|50.34|49.64|50.39|49.69|50.57|49.87|50.34|49.64|278
1655015700000|2022-06-12 06:35:00|50.38|49.68|50.07|49.37|50.39|49.69|50.06|49.36|239
1655016000000|2022-06-12 06:40:00|50.06|49.36|50.18|49.48|50.25|49.55|49.99|49.29|176
1655016300000|2022-06-12 06:45:00|50.19|49.49|50.2|49.5|50.3|49.6|50.16|49.46|130
1655016600000|2022-06-12 06:50:00|50.21|49.51|50.17|49.47|50.3|49.6|50.02|49.32|178
1655016900000|2022-06-12 06:55:00|50.18|49.48|50.07|49.37|50.28|49.58|50.06|49.36|125
1655017200000|2022-06-12 07:00:00|50.08|49.38|50.1|49.4|50.11|49.41|50.05|49.35|136
1655017500000|2022-06-12 07:05:00|50.11|49.41|49.9|49.2|50.11|49.41|49.86|49.16|162
1655017800000|2022-06-12 07:10:00|49.91|49.21|49.9|49.2|49.97|49.27|49.84|49.14|142
1655018100000|2022-06-12 07:15:00|49.92|49.22|49.86|49.16|49.95|49.25|49.79|49.09|141
1655018400000|2022-06-12 07:20:00|49.87|49.17|49.86|49.16|49.89|49.19|49.84|49.14|93
1655018700000|2022-06-12 07:25:00|49.85|49.15|49.75|49.05|49.89|49.19|49.72|49.02|168
1655019000000|2022-06-12 07:30:00|49.76|49.06|49.76|49.06|49.8|49.1|49.73|49.03|223
1655019300000|2022-06-12 07:35:00|49.77|49.07|49.87|49.17|49.89|49.19|49.76|49.06|128
1655019600000|2022-06-12 07:40:00|49.86|49.16|49.87|49.17|49.91|49.21|49.85|49.15|145
1655019900000|2022-06-12 07:45:00|49.86|49.16|49.74|49.04|49.89|49.19|49.72|49.02|137
1655020200000|2022-06-12 07:50:00|49.75|49.05|50.09|49.39|50.1|49.4|49.73|49.03|156
1655020500000|2022-06-12 07:55:00|50.08|49.38|50.36|49.66|50.37|49.67|50.06|49.36|194
1655020800000|2022-06-12 08:00:00|50.37|49.67|50.16|49.46|50.37|49.67|50.14|49.44|185
1655021100000|2022-06-12 08:05:00|50.15|49.45|50.21|49.51|50.27|49.57|50.15|49.45|143
1655021400000|2022-06-12 08:10:00|50.25|49.55|50.37|49.67|50.46|49.76|50.25|49.55|123
1655021700000|2022-06-12 08:15:00|50.36|49.66|50.56|49.86|50.58|49.88|50.36|49.66|156
1655022000000|2022-06-12 08:20:00|50.55|49.85|50.48|49.78|50.57|49.87|50.48|49.78|77
1655022300000|2022-06-12 08:25:00|50.47|49.77|50.75|50.05|50.95|50.25|50.44|49.74|251
1655022600000|2022-06-12 08:30:00|50.76|50.06|50.6|49.9|50.97|50.27|50.56|49.86|312
1655022900000|2022-06-12 08:35:00|50.61|49.91|50.56|49.86|50.68|49.98|50.49|49.79|203
1655023200000|2022-06-12 08:40:00|50.55|49.85|50.55|49.85|50.6|49.9|50.5|49.8|110
1655023500000|2022-06-12 08:45:00|50.54|49.84|50.39|49.69|50.56|49.86|50.3|49.6|205
1655023800000|2022-06-12 08:50:00|50.38|49.68|50.4|49.7|50.47|49.77|50.36|49.66|124
1655024100000|2022-06-12 08:55:00|50.39|49.69|50.35|49.65|50.45|49.75|50.34|49.64|88
1655024400000|2022-06-12 09:00:00|50.34|49.64|50.34|49.64|50.37|49.67|50.17|49.47|146
1655024700000|2022-06-12 09:05:00|50.33|49.63|50.37|49.67|50.38|49.68|50.22|49.52|162
1655025000000|2022-06-12 09:10:00|50.36|49.66|50.37|49.67|50.54|49.84|50.36|49.66|135
1655025300000|2022-06-12 09:15:00|50.38|49.68|50.47|49.77|50.57|49.87|50.24|49.54|182
1655025600000|2022-06-12 09:20:00|50.46|49.76|50.55|49.85|50.64|49.94|50.45|49.75|158
1655025900000|2022-06-12 09:25:00|50.54|49.84|50.46|49.76|50.57|49.87|50.45|49.75|178
1655026200000|2022-06-12 09:30:00|50.45|49.75|50.25|49.55|50.53|49.83|50.18|49.48|170
1655026500000|2022-06-12 09:35:00|50.24|49.54|50.3|49.6|50.35|49.65|50.17|49.47|159
1655026800000|2022-06-12 09:40:00|50.29|49.59|50.19|49.49|50.31|49.61|50.16|49.46|161
1655027100000|2022-06-12 09:45:00|50.18|49.48|50.22|49.52|50.26|49.56|50.08|49.38|212
1655027400000|2022-06-12 09:50:00|50.23|49.53|50.09|49.39|50.26|49.56|50.08|49.38|135
1655027700000|2022-06-12 09:55:00|50.08|49.38|50.05|49.35|50.15|49.45|50|49.3|160
1655028000000|2022-06-12 10:00:00|50.06|49.36|50.07|49.37|50.16|49.46|50.04|49.34|167
1655028300000|2022-06-12 10:05:00|50.08|49.38|50.05|49.35|50.08|49.38|49.92|49.22|163
1655028600000|2022-06-12 10:10:00|50.04|49.34|49.96|49.26|50.04|49.34|49.85|49.15|157
1655028900000|2022-06-12 10:15:00|49.95|49.25|50.08|49.38|50.08|49.38|49.89|49.19|186
1655029200000|2022-06-12 10:20:00|50.07|49.37|50.16|49.46|50.2|49.5|50.06|49.36|128
1655029500000|2022-06-12 10:25:00|50.15|49.45|50.45|49.75|50.47|49.77|50.15|49.45|98
1655029800000|2022-06-12 10:30:00|50.46|49.76|50.47|49.77|50.55|49.85|50.44|49.74|123
1655030100000|2022-06-12 10:35:00|50.48|49.78|50.36|49.66|50.49|49.79|50.34|49.64|96
1655030400000|2022-06-12 10:40:00|50.35|49.65|50.15|49.45|50.4|49.7|50.14|49.44|157
1655030700000|2022-06-12 10:45:00|50.13|49.43|49.87|49.17|50.15|49.45|49.87|49.17|157
1655031000000|2022-06-12 10:50:00|49.88|49.18|49.94|49.24|49.95|49.25|49.85|49.15|141
1655031300000|2022-06-12 10:55:00|49.95|49.25|49.95|49.25|49.98|49.28|49.88|49.18|119
1655031600000|2022-06-12 11:00:00|49.96|49.26|49.87|49.17|49.96|49.26|49.8|49.1|199
1655031900000|2022-06-12 11:05:00|49.86|49.16|49.8|49.1|49.96|49.26|49.79|49.09|143
1655032200000|2022-06-12 11:10:00|49.81|49.11|49.98|49.28|49.98|49.28|49.8|49.1|91
1655032500000|2022-06-12 11:15:00|49.99|49.29|49.84|49.14|49.99|49.29|49.76|49.06|180
1655032800000|2022-06-12 11:20:00|49.85|49.15|49.58|48.88|49.85|49.15|49.53|48.83|184
1655033100000|2022-06-12 11:25:00|49.59|48.89|49.58|48.88|49.68|48.98|49.55|48.85|140
1655033400000|2022-06-12 11:30:00|49.57|48.87|49.94|49.24|49.95|49.25|49.56|48.86|133
1655033700000|2022-06-12 11:35:00|49.93|49.23|50.1|49.4|50.16|49.46|49.88|49.18|180
1655034000000|2022-06-12 11:40:00|50.09|49.39|50.04|49.34|50.16|49.46|49.97|49.27|160
1655034300000|2022-06-12 11:45:00|50.05|49.35|50.14|49.44|50.15|49.45|50.04|49.34|138
1655034600000|2022-06-12 11:50:00|50.15|49.45|50.38|49.68|50.47|49.77|50.14|49.44|145
1655034900000|2022-06-12 11:55:00|50.37|49.67|50.25|49.55|50.37|49.67|50.24|49.54|124
1655035200000|2022-06-12 12:00:00|50.26|49.56|50.4|49.7|50.44|49.74|50.16|49.46|133
1655035500000|2022-06-12 12:05:00|50.39|49.69|50.38|49.68|50.47|49.77|50.35|49.65|151
1655035800000|2022-06-12 12:10:00|50.39|49.69|50.38|49.68|50.44|49.74|50.34|49.64|79
1655036100000|2022-06-12 12:15:00|50.39|49.69|50.27|49.57|50.48|49.78|50.27|49.57|136
1655036400000|2022-06-12 12:20:00|50.28|49.58|50.35|49.65|50.37|49.67|50.25|49.55|70
1655036700000|2022-06-12 12:25:00|50.36|49.66|50.4|49.7|50.54|49.84|50.35|49.65|132
1655037000000|2022-06-12 12:30:00|50.39|49.69|50.29|49.59|50.49|49.79|50.28|49.58|113
1655037300000|2022-06-12 12:35:00|50.3|49.6|50.14|49.44|50.36|49.66|50.14|49.44|103
1655037600000|2022-06-12 12:40:00|50.13|49.43|49.96|49.26|50.16|49.46|49.96|49.26|141
1655037900000|2022-06-12 12:45:00|49.95|49.25|49.98|49.28|50.07|49.37|49.95|49.25|132
1655038200000|2022-06-12 12:50:00|49.99|49.29|50.05|49.35|50.08|49.38|49.99|49.29|116
1655038500000|2022-06-12 12:55:00|50.06|49.36|49.98|49.28|50.08|49.38|49.97|49.27|136
1655038800000|2022-06-12 13:00:00|49.97|49.27|49.93|49.23|50.1|49.4|49.89|49.19|137
1655039100000|2022-06-12 13:05:00|49.94|49.24|49.95|49.25|49.97|49.27|49.88|49.18|136
1655039400000|2022-06-12 13:10:00|49.96|49.26|50.03|49.33|50.05|49.35|49.87|49.17|143
1655039700000|2022-06-12 13:15:00|50.04|49.34|50|49.3|50.05|49.35|49.94|49.24|115
1655040000000|2022-06-12 13:20:00|50.02|49.32|50.07|49.37|50.07|49.37|49.95|49.25|120
1655040300000|2022-06-12 13:25:00|50.06|49.36|49.86|49.16|50.07|49.37|49.81|49.11|150
1655040600000|2022-06-12 13:30:00|49.85|49.15|49.87|49.17|49.95|49.25|49.79|49.09|157
1655040900000|2022-06-12 13:35:00|49.86|49.16|49.87|49.17|49.96|49.26|49.84|49.14|138
1655041200000|2022-06-12 13:40:00|49.86|49.16|49.94|49.24|49.96|49.26|49.86|49.16|92
1655041500000|2022-06-12 13:45:00|49.95|49.25|49.78|49.08|49.95|49.25|49.73|49.03|198
1655041800000|2022-06-12 13:50:00|49.79|49.09|49.48|48.78|49.88|49.18|49.38|48.68|243
1655042100000|2022-06-12 13:55:00|49.47|48.77|49.76|49.06|49.84|49.14|49.39|48.69|326
1655042400000|2022-06-12 14:00:00|49.77|49.07|49.79|49.09|49.95|49.25|49.68|48.98|292
1655042700000|2022-06-12 14:05:00|49.8|49.1|49.88|49.18|49.89|49.19|49.78|49.08|149
1655043000000|2022-06-12 14:10:00|49.87|49.17|49.65|48.95|49.89|49.19|49.65|48.95|141
1655043300000|2022-06-12 14:15:00|49.66|48.96|49.18|48.48|49.77|49.07|49.08|48.38|412
1655043600000|2022-06-12 14:20:00|49.19|48.49|50.2|49.5|50.2|49.5|49.16|48.46|361
1655043900000|2022-06-12 14:25:00|50.21|49.51|50.47|49.77|50.49|49.79|50.14|49.44|414
1655044200000|2022-06-12 14:30:00|50.46|49.76|50.94|50.24|51.46|50.76|50.46|49.76|523
1655044500000|2022-06-12 14:35:00|50.95|50.25|50.95|50.25|51.14|50.44|50.83|50.13|302
1655044800000|2022-06-12 14:40:00|50.96|50.26|50.67|49.97|51.03|50.33|50.66|49.96|257
1655045100000|2022-06-12 14:45:00|50.68|49.98|50.86|50.16|50.96|50.26|50.49|49.79|325
1655045400000|2022-06-12 14:50:00|50.87|50.17|52.19|51.49|52.32|51.62|50.86|50.16|542
1655045700000|2022-06-12 14:55:00|52.18|51.48|51.89|51.19|52.18|51.48|51.76|51.06|324
1655046000000|2022-06-12 15:00:00|51.9|51.2|52.14|51.44|52.37|51.67|51.84|51.14|350
1655046300000|2022-06-12 15:05:00|52.13|51.43|52.17|51.47|52.49|51.79|51.94|51.24|316
1655046600000|2022-06-12 15:10:00|52.16|51.46|51.96|51.26|52.36|51.66|51.87|51.17|270
1655046900000|2022-06-12 15:15:00|51.97|51.27|52.77|52.07|52.87|52.17|51.96|51.26|478
1655047200000|2022-06-12 15:20:00|52.76|52.06|52.38|51.68|52.93|52.23|52.36|51.66|386
1655047500000|2022-06-12 15:25:00|52.37|51.67|52.48|51.78|52.51|51.81|52.28|51.58|317
1655047800000|2022-06-12 15:30:00|52.47|51.77|52.38|51.68|52.48|51.78|52.16|51.46|326
1655048100000|2022-06-12 15:35:00|52.37|51.67|52.06|51.36|52.48|51.78|51.97|51.27|360
1655048400000|2022-06-12 15:40:00|52.05|51.35|52.14|51.44|52.2|51.5|51.97|51.27|248
1655048700000|2022-06-12 15:45:00|52.15|51.45|51.96|51.26|52.15|51.45|51.75|51.05|271
1655049000000|2022-06-12 15:50:00|51.98|51.28|51.78|51.08|52.05|51.35|51.77|51.07|221
1655049300000|2022-06-12 15:55:00|51.79|51.09|51.65|50.95|51.85|51.15|51.62|50.92|234
1655049600000|2022-06-12 16:00:00|51.64|50.94|51.45|50.75|51.66|50.96|51.34|50.64|309
1655049900000|2022-06-12 16:05:00|51.46|50.76|51.66|50.96|51.68|50.98|51.42|50.72|201
1655050200000|2022-06-12 16:10:00|51.65|50.95|51.65|50.95|51.69|50.99|51.54|50.84|222
1655050500000|2022-06-12 16:15:00|51.64|50.94|51.69|50.99|51.77|51.07|51.57|50.87|207
1655050800000|2022-06-12 16:20:00|51.68|50.98|51.58|50.88|51.68|50.98|51.47|50.77|160
1655051100000|2022-06-12 16:25:00|51.57|50.87|51.44|50.74|51.65|50.95|51.43|50.73|126
1655051400000|2022-06-12 16:30:00|51.45|50.75|51.55|50.85|51.7|51|51.38|50.68|170
1655051700000|2022-06-12 16:35:00|51.51|50.81|51.24|50.54|51.56|50.86|51.24|50.54|193
1655052000000|2022-06-12 16:40:00|51.25|50.55|51.41|50.71|51.46|50.76|51.24|50.54|179
1655052300000|2022-06-12 16:45:00|51.39|50.69|51.28|50.58|51.45|50.75|51.27|50.57|118
1655052600000|2022-06-12 16:50:00|51.27|50.57|51.24|50.54|51.35|50.65|51.15|50.45|176
1655052900000|2022-06-12 16:55:00|51.25|50.55|51.28|50.58|51.36|50.66|51.06|50.36|216
1655053200000|2022-06-12 17:00:00|51.27|50.57|51.38|50.68|51.39|50.69|51.26|50.56|145
1655053500000|2022-06-12 17:05:00|51.39|50.69|51.68|50.98|51.86|51.16|51.38|50.68|205
1655053800000|2022-06-12 17:10:00|51.69|50.99|51.88|51.18|51.99|51.29|51.69|50.99|213
1655054100000|2022-06-12 17:15:00|51.87|51.17|51.85|51.15|51.99|51.29|51.83|51.13|176
1655054400000|2022-06-12 17:20:00|51.86|51.16|51.86|51.16|51.89|51.19|51.84|51.14|139
1655054700000|2022-06-12 17:25:00|51.85|51.15|51.84|51.14|51.97|51.27|51.82|51.12|184
1655055000000|2022-06-12 17:30:00|51.85|51.15|51.78|51.08|51.85|51.15|51.73|51.03|148
1655055300000|2022-06-12 17:35:00|51.79|51.09|51.8|51.1|51.87|51.17|51.75|51.05|159
1655055600000|2022-06-12 17:40:00|51.79|51.09|51.77|51.07|51.84|51.14|51.65|50.95|150
1655055900000|2022-06-12 17:45:00|51.76|51.06|51.69|50.99|51.8|51.1|51.68|50.98|176
1655056200000|2022-06-12 17:50:00|51.68|50.98|51.82|51.12|51.83|51.13|51.68|50.98|235
1655056500000|2022-06-12 17:55:00|51.83|51.13|51.55|50.85|51.83|51.13|51.44|50.74|276
1655056800000|2022-06-12 18:00:00|51.56|50.86|51.36|50.66|51.64|50.94|51.35|50.65|210
1655057100000|2022-06-12 18:05:00|51.37|50.67|51.27|50.57|51.48|50.78|51.24|50.54|178
1655057400000|2022-06-12 18:10:00|51.28|50.58|51.39|50.69|51.41|50.71|51.27|50.57|126
1655057700000|2022-06-12 18:15:00|51.4|50.7|51.35|50.65|51.47|50.77|51.35|50.65|148
1655058000000|2022-06-12 18:20:00|51.34|50.64|51.31|50.61|51.39|50.69|51.18|50.48|112
1655058300000|2022-06-12 18:25:00|51.32|50.62|51.35|50.65|51.38|50.68|51.31|50.61|53
1655058600000|2022-06-12 18:30:00|51.36|50.66|51.5|50.8|51.54|50.84|51.26|50.56|129
1655058900000|2022-06-12 18:35:00|51.49|50.79|51.49|50.79|51.55|50.85|51.45|50.75|109
1655059200000|2022-06-12 18:40:00|51.51|50.81|51.47|50.77|51.6|50.9|51.47|50.77|112
1655059500000|2022-06-12 18:45:00|51.46|50.76|51.38|50.68|51.66|50.96|51.35|50.65|194
1655059800000|2022-06-12 18:50:00|51.39|50.69|51.47|50.77|51.5|50.8|51.35|50.65|109
1655060100000|2022-06-12 18:55:00|51.48|50.78|51.4|50.7|51.51|50.81|51.38|50.68|80
1655060400000|2022-06-12 19:00:00|51.39|50.69|51.34|50.64|51.48|50.78|51.33|50.63|93
1655060700000|2022-06-12 19:05:00|51.35|50.65|51.29|50.59|51.37|50.67|51.24|50.54|165
1655061000000|2022-06-12 19:10:00|51.3|50.6|51.27|50.57|51.35|50.65|51.17|50.47|197
1655061300000|2022-06-12 19:15:00|51.28|50.58|50.64|49.94|51.28|50.58|50.56|49.86|406
1655061600000|2022-06-12 19:20:00|50.65|49.95|50.86|50.16|50.9|50.2|50.65|49.95|340
1655061900000|2022-06-12 19:25:00|50.87|50.17|50.68|49.98|50.88|50.18|50.66|49.96|248
1655062200000|2022-06-12 19:30:00|50.69|49.99|51.25|49.55|51.35|50.19|50.64|49.55|219
1655062500000|2022-06-12 19:35:00|51.26|49.56|51.25|49.55|51.29|49.59|51.14|49.44|127
1655062800000|2022-06-12 19:40:00|51.24|49.54|51.17|49.47|51.28|49.58|51.15|49.45|118
1655063100000|2022-06-12 19:45:00|51.18|49.48|51.28|49.58|51.28|49.58|51.12|49.42|196
1655063400000|2022-06-12 19:50:00|51.27|49.57|51.26|49.56|51.3|49.6|51.18|49.48|160
1655063700000|2022-06-12 19:55:00|51.25|49.55|51.15|49.45|51.28|49.58|51.13|49.43|180
1655064000000|2022-06-12 20:00:00|51.14|49.44|51.23|49.53|51.34|49.64|51.12|49.42|218
1655064300000|2022-06-12 20:05:00|51.22|49.52|50.96|49.26|51.25|49.55|50.93|49.23|201
1655064600000|2022-06-12 20:10:00|50.95|49.25|51.17|49.47|51.18|49.48|50.95|49.25|151
1655064900000|2022-06-12 20:15:00|51.16|49.46|51.24|49.54|51.27|49.57|51.08|49.38|192
1655065200000|2022-06-12 20:20:00|51.23|49.53|51.25|49.55|51.27|49.57|51.23|49.53|99
1655065500000|2022-06-12 20:25:00|51.24|49.54|51.15|49.45|51.25|49.55|51.07|49.37|269
1655065800000|2022-06-12 20:30:00|51.14|49.44|51.17|49.47|51.23|49.53|51.03|49.33|162
1655066100000|2022-06-12 20:35:00|51.18|49.48|51.13|49.43|51.18|49.48|51.06|49.36|155
1655066400000|2022-06-12 20:40:00|51.12|49.42|51.08|49.38|51.14|49.44|51.03|49.33|172
1655066700000|2022-06-12 20:45:00|51.07|49.37|51.06|49.36|51.11|49.41|51.06|49.36|97
1655067000000|2022-06-12 20:50:00|51.07|49.37|50.96|49.26|51.14|49.44|50.96|49.26|177
1655067300000|2022-06-12 20:55:00|50.95|49.25|50.86|49.16|50.97|49.27|50.78|49.08|193
1655067600000|2022-06-12 21:00:00|50.85|49.15|50.33|49.63|50.92|49.77|50.26|49.01|392
1655067900000|2022-06-12 21:05:00|50.34|49.64|50.46|49.76|50.46|49.76|50.27|49.57|268
1655068200000|2022-06-12 21:10:00|50.45|49.75|50.58|49.88|50.58|49.88|50.43|49.73|192
1655068500000|2022-06-12 21:15:00|50.57|49.87|50.59|49.89|50.6|49.9|50.53|49.83|211
1655068800000|2022-06-12 21:20:00|50.6|49.9|50.63|49.93|50.67|49.97|50.56|49.86|193
1655069100000|2022-06-12 21:25:00|50.66|49.96|50.56|49.86|50.66|49.96|50.53|49.83|229
1655069400000|2022-06-12 21:30:00|50.57|49.87|50.44|49.74|50.57|49.87|50.44|49.74|196
1655069700000|2022-06-12 21:35:00|50.45|49.75|50.47|49.77|50.47|49.77|50.41|49.71|224
1655070000000|2022-06-12 21:40:00|50.46|49.76|50.34|49.64|50.48|49.78|50.33|49.63|163
1655070300000|2022-06-12 21:45:00|50.35|49.65|50.33|49.63|50.36|49.66|50.33|49.63|148
1655070600000|2022-06-12 21:50:00|50.34|49.64|50.13|49.43|50.35|49.65|50.13|49.43|152
1655070900000|2022-06-12 21:55:00|50.14|49.44|50.13|49.43|50.18|49.48|50.12|49.42|233
1655071200000|2022-06-12 22:00:00|50.14|49.44|49.78|49.08|50.15|49.45|49.55|48.85|307
1655071500000|2022-06-12 22:05:00|49.79|49.09|49.77|49.07|49.9|49.2|49.63|48.93|166
1655071800000|2022-06-12 22:10:00|49.78|49.08|49.86|49.16|49.99|49.29|49.75|49.05|167
1655072100000|2022-06-12 22:15:00|49.87|49.17|49.78|49.08|49.97|49.27|49.74|49.04|269
1655072400000|2022-06-12 22:20:00|49.79|49.09|49.87|49.17|49.95|49.25|49.73|49.03|377
1655072700000|2022-06-12 22:25:00|49.9|49.2|49.75|49.05|49.9|49.2|49.65|48.95|234
1655073000000|2022-06-12 22:30:00|49.76|49.06|49.83|49.13|49.87|49.17|49.67|48.97|293
1655073300000|2022-06-12 22:35:00|49.84|49.14|49.66|48.96|49.88|49.18|49.64|48.94|313
1655073600000|2022-06-12 22:40:00|49.65|48.95|49.48|48.78|49.67|48.97|49.28|48.58|394
1655073900000|2022-06-12 22:45:00|49.49|48.79|49.57|48.87|49.59|48.89|49.42|48.72|329
1655074200000|2022-06-12 22:50:00|49.58|48.88|49.37|48.67|49.67|48.97|49.23|48.53|368
1655074500000|2022-06-12 22:55:00|49.36|48.66|49.3|48.6|49.55|48.85|49.26|48.56|354
1655074800000|2022-06-12 23:00:00|49.29|48.59|49.3|48.6|49.5|48.8|49.24|48.54|468
1655075100000|2022-06-12 23:05:00|49.31|48.61|49.48|48.78|49.48|48.78|49.3|48.6|343
1655075400000|2022-06-12 23:10:00|49.49|48.79|49.64|48.94|49.67|48.97|49.46|48.76|329
1655075700000|2022-06-12 23:15:00|49.63|48.93|49.35|48.65|49.68|48.98|49.34|48.64|326
1655076000000|2022-06-12 23:20:00|49.34|48.64|49.26|48.56|49.39|48.69|49.14|48.44|332
1655076300000|2022-06-12 23:25:00|49.25|48.55|49.37|48.67|49.38|48.68|49.16|48.46|290
1655076600000|2022-06-12 23:30:00|49.38|48.68|49.08|48.38|49.43|48.73|49.07|48.37|391
1655076900000|2022-06-12 23:35:00|49.09|48.39|48.86|48.16|49.25|48.55|48.75|48.05|460
1655077200000|2022-06-12 23:40:00|48.85|48.15|48.2|47.5|48.86|48.16|47.64|46.94|594
1655077500000|2022-06-12 23:45:00|48.19|47.49|48.42|47.72|48.54|47.84|47.97|47.27|547
1655077800000|2022-06-12 23:50:00|48.41|47.71|48.04|47.34|48.52|47.82|48.02|47.32|461
1655078100000|2022-06-12 23:55:00|48.05|47.35|48.23|47.53|48.75|48.05|48.05|47.35|575
1655078400000|2022-06-13 00:00:00|48.26|47.56|47.26|46.56|48.51|47.81|47.16|46.46|636
1655078700000|2022-06-13 00:05:00|47.27|46.57|48.09|47.39|48.15|47.45|47.27|46.57|571
1655079000000|2022-06-13 00:10:00|48.08|47.38|47.86|47.16|48.16|47.46|47.86|47.16|455
1655079300000|2022-06-13 00:15:00|47.87|47.17|48.03|47.33|48.17|47.47|47.54|46.84|547
1655079600000|2022-06-13 00:20:00|48.04|47.34|48.16|47.46|48.26|47.56|48|47.3|577
1655079900000|2022-06-13 00:25:00|48.15|47.45|48.32|47.62|48.37|47.67|48.15|47.45|454
1655080200000|2022-06-13 00:30:00|48.3|47.6|48.46|47.76|48.61|47.91|48.12|47.42|460
1655080500000|2022-06-13 00:35:00|48.45|47.75|48.01|47.31|48.55|47.85|47.98|47.28|391
1655080800000|2022-06-13 00:40:00|48.02|47.32|47.64|46.94|48.05|47.35|47.63|46.93|418
1655081100000|2022-06-13 00:45:00|47.63|46.93|47.13|46.43|47.78|47.08|47.11|46.41|539
1655081400000|2022-06-13 00:50:00|47.14|46.44|46.84|46.14|47.15|46.45|46.49|45.79|624
1655081700000|2022-06-13 00:55:00|46.83|46.13|46.24|45.54|47.02|46.32|46.15|45.45|564
1655082000000|2022-06-13 01:00:00|46.25|45.55|46.86|46.16|47.05|46.35|46.22|45.52|639
1655082300000|2022-06-13 01:05:00|46.85|46.15|46.33|45.63|46.93|46.23|46.31|45.61|518
1655082600000|2022-06-13 01:10:00|46.34|45.64|45.81|45.11|46.49|45.79|45.78|45.08|628
1655082900000|2022-06-13 01:15:00|45.8|45.1|46.32|45.62|46.37|45.67|45.79|45.09|591
1655083200000|2022-06-13 01:20:00|46.3|45.6|46.16|45.46|46.47|45.77|46.08|45.38|552
1655083500000|2022-06-13 01:25:00|46.15|45.45|45.47|44.77|46.18|45.48|45.39|44.69|558
1655083800000|2022-06-13 01:30:00|45.51|44.81|46.04|45.34|46.3|45.6|45.44|44.74|582
1655084100000|2022-06-13 01:35:00|46.02|45.32|45.74|45.04|46.06|45.36|45.42|44.72|612
1655084400000|2022-06-13 01:40:00|45.76|45.06|46.14|45.44|46.34|45.64|45.73|45.03|502
1655084700000|2022-06-13 01:45:00|46.12|45.42|45.78|45.08|46.13|45.43|45.74|45.04|499
1655085000000|2022-06-13 01:50:00|45.79|45.09|45.56|44.86|45.8|45.1|45.45|44.75|482
1655085300000|2022-06-13 01:55:00|45.57|44.87|46.32|45.62|46.39|45.69|45.5|44.8|557
1655085600000|2022-06-13 02:00:00|46.33|45.63|45.95|45.25|46.39|45.69|45.81|45.11|553
1655085900000|2022-06-13 02:05:00|45.94|45.24|46.19|45.49|46.22|45.52|45.86|45.16|431
1655086200000|2022-06-13 02:10:00|46.18|45.48|45.67|44.97|46.19|45.49|45.57|44.87|611
1655086500000|2022-06-13 02:15:00|45.68|44.98|45.75|45.05|45.76|45.06|45.43|44.73|598
1655086800000|2022-06-13 02:20:00|45.74|45.04|45.44|44.74|45.8|45.1|45.16|44.46|628
1655087100000|2022-06-13 02:25:00|45.42|44.72|46.26|45.56|46.34|45.64|45.36|44.66|609
1655087400000|2022-06-13 02:30:00|46.27|45.57|46.26|45.56|46.31|45.61|45.99|45.29|493
1655087700000|2022-06-13 02:35:00|46.25|45.55|46.17|45.47|46.28|45.58|45.94|45.24|492
1655088000000|2022-06-13 02:40:00|46.19|45.49|45.87|45.17|46.23|45.53|45.84|45.14|440
1655088300000|2022-06-13 02:45:00|45.86|45.16|45.59|44.89|45.87|45.17|45.52|44.82|486
1655088600000|2022-06-13 02:50:00|45.58|44.88|45.47|44.77|45.69|44.99|45.34|44.64|480
1655088900000|2022-06-13 02:55:00|45.46|44.76|45.19|44.49|45.6|44.9|45.17|44.47|482
1655089200000|2022-06-13 03:00:00|45.21|44.51|44.49|43.79|45.3|44.6|44.41|43.71|546
1655089500000|2022-06-13 03:05:00|44.5|43.8|44.95|44.25|44.99|44.29|44.37|43.67|571
1655089800000|2022-06-13 03:10:00|44.96|44.26|45.16|44.46|45.65|44.95|44.9|44.2|700
1655090100000|2022-06-13 03:15:00|45.13|44.43|44.84|44.14|45.14|44.44|44.57|43.87|621
1655090400000|2022-06-13 03:20:00|44.88|44.18|44.77|44.07|45.28|44.58|44.77|44.07|606
1655090700000|2022-06-13 03:25:00|44.78|44.08|45.21|44.51|45.43|44.73|44.73|44.03|601
1655091000000|2022-06-13 03:30:00|45.23|44.53|45.41|44.71|45.47|44.77|45.07|44.37|602
1655091300000|2022-06-13 03:35:00|45.42|44.72|45.73|45.03|45.75|45.05|45.22|44.52|502
1655091600000|2022-06-13 03:40:00|45.72|45.02|45.78|45.08|46.02|45.32|45.72|45.02|516
1655091900000|2022-06-13 03:45:00|45.79|45.09|45.86|45.16|46.13|45.43|45.78|45.08|488
1655092200000|2022-06-13 03:50:00|45.85|45.15|45.69|44.99|45.96|45.26|45.65|44.95|475
1655092500000|2022-06-13 03:55:00|45.7|45|45.74|45.04|46|45.3|45.68|44.98|436
1655092800000|2022-06-13 04:00:00|45.75|45.05|45.79|45.09|45.85|45.15|45.52|44.82|459
1655093100000|2022-06-13 04:05:00|45.78|45.08|46.39|45.69|46.45|45.75|45.75|45.05|493
1655093400000|2022-06-13 04:10:00|46.4|45.7|46.49|45.79|46.78|46.08|46.36|45.66|633
1655093700000|2022-06-13 04:15:00|46.5|45.8|46.54|45.84|46.69|45.99|46.34|45.64|584
1655094000000|2022-06-13 04:20:00|46.55|45.85|46.9|46.2|46.91|46.21|46.44|45.74|538
1655094300000|2022-06-13 04:25:00|46.91|46.21|46.56|45.86|46.94|46.24|46.53|45.83|598
1655094600000|2022-06-13 04:30:00|46.6|45.9|46.33|45.63|46.69|45.99|46.07|45.37|565
1655094900000|2022-06-13 04:35:00|46.34|45.64|46.24|45.54|46.36|45.66|46.16|45.46|417
1655095200000|2022-06-13 04:40:00|46.23|45.53|46.14|45.44|46.24|45.54|45.95|45.25|475
1655095500000|2022-06-13 04:45:00|46.15|45.45|45.99|45.29|46.15|45.45|45.82|45.12|448
1655095800000|2022-06-13 04:50:00|46|45.3|45.84|45.14|46|45.3|45.63|44.93|506
1655096100000|2022-06-13 04:55:00|45.82|45.12|45.53|44.83|45.87|45.17|45.47|44.77|533
1655096400000|2022-06-13 05:00:00|45.52|44.82|45.56|44.86|45.68|44.98|45.46|44.76|486
1655096700000|2022-06-13 05:05:00|45.57|44.87|45.66|44.96|45.77|45.07|45.55|44.85|441
1655097000000|2022-06-13 05:10:00|45.65|44.95|45.74|45.04|45.79|45.09|45.45|44.75|372
1655097300000|2022-06-13 05:15:00|45.73|45.03|45.75|45.05|45.95|45.25|45.57|44.87|355
1655097600000|2022-06-13 05:20:00|45.74|45.04|45.61|44.91|45.76|45.06|45.57|44.87|228
1655097900000|2022-06-13 05:25:00|45.6|44.9|45.49|44.79|45.65|44.95|45.46|44.76|267
1655098200000|2022-06-13 05:30:00|45.47|44.77|45.32|44.62|45.56|44.86|45.31|44.61|462
1655098500000|2022-06-13 05:35:00|45.29|44.59|45.21|44.51|45.36|44.66|45.08|44.38|421
1655098800000|2022-06-13 05:40:00|45.2|44.5|44.98|44.28|45.29|44.59|44.94|44.24|465
1655099100000|2022-06-13 05:45:00|44.99|44.29|44.54|43.84|45.09|44.39|44.5|43.8|565
1655099400000|2022-06-13 05:50:00|44.55|43.85|44.49|43.79|44.75|44.05|44.47|43.77|580
1655099700000|2022-06-13 05:55:00|44.48|43.78|44.17|43.47|44.59|43.89|44.13|43.43|601
1655100000000|2022-06-13 06:00:00|44.18|43.48|43.78|43.08|44.32|43.62|43.75|43.05|633
1655100300000|2022-06-13 06:05:00|43.79|43.09|44.01|43.31|44.03|43.33|43.7|43|569
1655100600000|2022-06-13 06:10:00|44|43.3|44.71|44.01|44.82|44.12|43.98|43.28|669
1655100900000|2022-06-13 06:15:00|44.67|43.97|44.75|44.05|45.2|44.5|44.67|43.97|624
1655101200000|2022-06-13 06:20:00|44.77|44.07|44.55|43.85|44.78|44.08|44.39|43.69|575
1655101500000|2022-06-13 06:25:00|44.54|43.84|44.45|43.75|44.68|43.98|44.42|43.72|447
1655101800000|2022-06-13 06:30:00|44.44|43.74|44.75|44.05|44.86|44.16|44.34|43.64|539
1655102100000|2022-06-13 06:35:00|44.76|44.06|44.67|43.97|44.81|44.11|44.55|43.85|536
1655102400000|2022-06-13 06:40:00|44.68|43.98|43.96|43.26|44.73|44.03|43.96|43.26|606
1655102700000|2022-06-13 06:45:00|43.97|43.27|43.95|43.25|44.29|43.59|43.75|43.05|645
1655103000000|2022-06-13 06:50:00|43.88|43.18|44.14|43.44|44.18|43.48|43.8|43.1|583
1655103300000|2022-06-13 06:55:00|44.12|43.42|44.41|43.71|44.41|43.71|44|43.3|466
1655103600000|2022-06-13 07:00:00|44.4|43.7|44.48|43.78|44.78|44.08|44.37|43.67|469
1655103900000|2022-06-13 07:05:00|44.5|43.8|44.75|44.05|44.84|44.14|44.37|43.67|402
1655104200000|2022-06-13 07:10:00|44.76|44.06|44.65|43.95|44.79|44.09|44.53|43.83|388
1655104500000|2022-06-13 07:15:00|44.64|43.94|44.73|44.03|44.96|44.26|44.62|43.92|404
1655104800000|2022-06-13 07:20:00|44.74|44.04|44.83|44.13|44.83|44.13|44.54|43.84|528
1655105100000|2022-06-13 07:25:00|44.81|44.11|44.39|43.69|44.84|44.14|44.32|43.62|567
1655105400000|2022-06-13 07:30:00|44.41|43.71|44.18|43.48|44.49|43.79|44.07|43.37|585
1655105700000|2022-06-13 07:35:00|44.17|43.47|43.47|42.77|44.36|43.66|43.47|42.77|605
1655106000000|2022-06-13 07:40:00|43.48|42.78|43.3|42.6|43.59|42.89|43.05|42.35|710
1655106300000|2022-06-13 07:45:00|43.31|42.61|44.26|43.56|44.59|43.89|43.15|42.45|755
1655106600000|2022-06-13 07:50:00|44.25|43.55|43.85|43.15|44.41|43.71|43.57|42.87|681
1655106900000|2022-06-13 07:55:00|43.86|43.16|44.82|44.12|44.82|44.12|43.56|42.86|720
1655107200000|2022-06-13 08:00:00|44.78|44.08|44.56|43.86|44.92|44.22|44.14|43.44|820
1655107500000|2022-06-13 08:05:00|44.55|43.85|44.42|43.72|44.55|43.85|43.96|43.26|748
1655107800000|2022-06-13 08:10:00|44.44|43.74|43.66|42.96|44.44|43.74|43.62|42.92|701
1655108100000|2022-06-13 08:15:00|43.65|42.95|43.66|42.96|43.87|43.17|43.5|42.8|708
1655108400000|2022-06-13 08:20:00|43.67|42.97|43.4|42.7|43.75|43.05|43.34|42.64|575
1655108700000|2022-06-13 08:25:00|43.39|42.69|43.69|42.99|43.75|43.05|43.22|42.52|641
1655109000000|2022-06-13 08:30:00|43.67|42.97|43.95|43.25|44.1|43.4|43.6|42.9|603
1655109300000|2022-06-13 08:35:00|43.94|43.24|43.53|42.83|43.95|43.25|43.24|42.54|535
1655109600000|2022-06-13 08:40:00|43.54|42.84|43.57|42.87|43.84|43.14|43.15|42.45|682
1655109900000|2022-06-13 08:45:00|43.55|42.85|42.99|42.29|43.55|42.85|42.94|42.24|657
1655110200000|2022-06-13 08:50:00|42.98|42.28|42.93|42.23|43.17|42.47|42.86|42.16|606
1655110500000|2022-06-13 08:55:00|42.92|42.22|42.5|41.8|42.96|42.26|42.31|41.61|732
1655110800000|2022-06-13 09:00:00|42.49|41.79|42.68|41.98|43.08|42.38|42.4|41.7|688
1655111100000|2022-06-13 09:05:00|42.69|41.99|42.65|41.95|42.85|42.15|41.79|41.09|728
1655111400000|2022-06-13 09:10:00|42.63|41.93|43.21|42.51|43.27|42.57|42.42|41.72|800
1655111700000|2022-06-13 09:15:00|43.18|42.48|43.43|42.73|43.8|43.1|42.99|42.29|755
1655112000000|2022-06-13 09:20:00|43.45|42.75|43.1|42.4|43.45|42.75|42.91|42.21|652
1655112300000|2022-06-13 09:25:00|43.09|42.39|43.17|42.47|43.3|42.6|42.91|42.21|694
1655112600000|2022-06-13 09:30:00|43.18|42.48|42.76|42.06|43.26|42.56|42.38|41.68|688
1655112900000|2022-06-13 09:35:00|42.77|42.07|42.39|41.69|43.01|42.31|42.3|41.6|741
1655113200000|2022-06-13 09:40:00|42.4|41.7|42.54|41.84|42.7|42|42.21|41.51|631
1655113500000|2022-06-13 09:45:00|42.55|41.85|42.48|41.78|42.99|42.29|42.33|41.63|680
1655113800000|2022-06-13 09:50:00|42.5|41.8|42.64|41.94|42.68|41.98|42.34|41.64|649
1655114100000|2022-06-13 09:55:00|42.62|41.92|43.2|42.5|43.37|42.67|42.43|41.73|753
1655114400000|2022-06-13 10:00:00|43.12|42.42|43.16|42.46|43.41|42.71|42.94|42.24|755
1655114700000|2022-06-13 10:05:00|43.11|42.41|43.37|42.67|43.6|42.9|43.11|42.41|726
1655115000000|2022-06-13 10:10:00|43.36|42.66|42.76|42.06|43.42|42.72|42.68|41.98|648
1655115300000|2022-06-13 10:15:00|42.74|42.04|42.65|41.95|42.78|42.08|42.48|41.78|518
1655115600000|2022-06-13 10:20:00|42.64|41.94|42.73|42.03|42.83|42.13|42.43|41.73|525
1655115900000|2022-06-13 10:25:00|42.8|42.1|43.17|42.47|43.25|42.55|42.55|41.85|496
1655116200000|2022-06-13 10:30:00|43.23|42.53|43.03|42.33|43.4|42.7|42.99|42.29|429
1655116500000|2022-06-13 10:35:00|43.02|42.32|43.13|42.43|43.5|42.8|43|42.3|418
1655116800000|2022-06-13 10:40:00|43.12|42.42|43.21|42.51|43.37|42.67|42.9|42.2|409
1655117100000|2022-06-13 10:45:00|43.2|42.5|42.7|42|43.21|42.51|42.56|41.86|559
1655117400000|2022-06-13 10:50:00|42.69|41.99|42.8|42.1|42.91|42.21|42.61|41.91|465
1655117700000|2022-06-13 10:55:00|42.81|42.11|42.62|41.92|42.93|42.23|42.53|41.83|489
1655118000000|2022-06-13 11:00:00|42.61|41.91|42.91|42.21|42.92|42.22|42.53|41.83|412
1655118300000|2022-06-13 11:05:00|42.9|42.2|42.39|41.69|43.02|42.32|42.32|41.62|544
1655118600000|2022-06-13 11:10:00|42.41|41.71|42.57|41.87|42.62|41.92|42.28|41.58|521
1655118900000|2022-06-13 11:15:00|42.55|41.85|42|41.3|42.68|41.98|41.97|41.27|534
1655119200000|2022-06-13 11:20:00|42.01|41.31|42.02|41.32|42.2|41.5|41.87|41.17|560
1655119500000|2022-06-13 11:25:00|42.01|41.31|41.89|41.19|42.29|41.59|41.85|41.15|519
1655119800000|2022-06-13 11:30:00|41.88|41.18|42.14|41.44|42.56|41.86|41.8|41.1|586
1655120100000|2022-06-13 11:35:00|42.15|41.45|42.2|41.5|42.35|41.65|41.99|41.29|376
1655120400000|2022-06-13 11:40:00|42.21|41.51|42.18|41.48|42.33|41.63|41.96|41.26|351
1655120700000|2022-06-13 11:45:00|42.17|41.47|41.88|41.18|42.45|41.75|41.88|41.18|460
1655121000000|2022-06-13 11:50:00|41.89|41.19|41.82|41.12|42.1|41.4|41.78|41.08|399
1655121300000|2022-06-13 11:55:00|41.81|41.11|42.39|41.69|42.39|41.69|41.7|41|417
1655121600000|2022-06-13 12:00:00|42.38|41.68|42.6|41.9|42.99|42.29|42.38|41.68|564
1655121900000|2022-06-13 12:05:00|42.61|41.91|42.71|42.01|42.82|42.12|42.43|41.73|486
1655122200000|2022-06-13 12:10:00|42.72|42.02|43.86|43.16|44.04|43.34|42.71|42.01|715
1655122500000|2022-06-13 12:15:00|43.85|43.15|43.14|42.44|43.93|43.23|43.12|42.42|668
1655122800000|2022-06-13 12:20:00|43.15|42.45|43.33|42.63|43.44|42.74|43.12|42.42|481
1655123100000|2022-06-13 12:25:00|43.32|42.62|43.33|42.63|43.41|42.71|43.12|42.42|375
1655123400000|2022-06-13 12:30:00|43.34|42.64|43.51|42.81|43.59|42.89|43.14|42.44|482
1655123700000|2022-06-13 12:35:00|43.52|42.82|43.23|42.53|43.54|42.84|43.16|42.46|417
1655124000000|2022-06-13 12:40:00|43.22|42.52|42.94|42.24|43.41|42.71|42.85|42.15|396
1655124300000|2022-06-13 12:45:00|42.93|42.23|42.78|42.08|43.22|42.52|42.63|41.93|506
1655124600000|2022-06-13 12:50:00|42.74|42.04|42.66|41.96|42.97|42.27|42.61|41.91|487
1655124900000|2022-06-13 12:55:00|42.67|41.97|42.35|41.65|42.68|41.98|42.3|41.6|498
1655125200000|2022-06-13 13:00:00|42.36|41.66|42.45|41.75|42.64|41.94|42.2|41.5|548
1655125500000|2022-06-13 13:05:00|42.46|41.76|42.61|41.91|42.77|42.07|42.31|41.61|489
1655125800000|2022-06-13 13:10:00|42.62|41.92|42.64|41.94|42.88|42.18|42.45|41.75|485
1655126100000|2022-06-13 13:15:00|42.65|41.95|42.16|41.46|42.77|42.07|42.11|41.41|475
1655126400000|2022-06-13 13:20:00|42.17|41.47|42.35|41.65|42.65|41.95|42.12|41.42|557
1655126700000|2022-06-13 13:25:00|42.34|41.64|42.32|41.62|42.65|41.95|42.26|41.56|465
1655127000000|2022-06-13 13:30:00|42.34|41.64|43.27|42.57|43.75|43.05|42.33|41.63|590
1655127300000|2022-06-13 13:35:00|43.28|42.58|42.7|42|43.35|42.65|42.62|41.92|529
1655127600000|2022-06-13 13:40:00|42.71|42.01|43.14|42.44|43.26|42.56|42.43|41.73|720
1655127900000|2022-06-13 13:45:00|43.13|42.43|43.17|42.47|43.44|42.74|43.12|42.42|646
1655128200000|2022-06-13 13:50:00|43.18|42.48|43.07|42.37|43.45|42.75|43|42.3|649
1655128500000|2022-06-13 13:55:00|43.06|42.36|43.16|42.46|43.35|42.65|43.05|42.35|554
1655128800000|2022-06-13 14:00:00|43.17|42.47|42.97|42.27|43.44|42.74|42.9|42.2|638
1655129100000|2022-06-13 14:05:00|42.98|42.28|42.81|42.11|43.25|42.55|42.77|42.07|555
1655129400000|2022-06-13 14:10:00|42.83|42.13|42.79|42.09|42.87|42.17|42.62|41.92|516
1655129700000|2022-06-13 14:15:00|42.82|42.12|42.62|41.92|42.85|42.15|42.46|41.76|565
1655130000000|2022-06-13 14:20:00|42.63|41.93|42.53|41.83|42.77|42.07|42.44|41.74|568
1655130300000|2022-06-13 14:25:00|42.54|41.84|43.07|42.37|43.08|42.38|42.5|41.8|652
1655130600000|2022-06-13 14:30:00|43.08|42.38|42.8|42.1|43.14|42.44|42.65|41.95|602
1655130900000|2022-06-13 14:35:00|42.81|42.11|42.64|41.94|42.94|42.24|42.61|41.91|571
1655131200000|2022-06-13 14:40:00|42.65|41.95|42.14|41.44|42.69|41.99|42.01|41.31|566
1655131500000|2022-06-13 14:45:00|42.13|41.43|41.77|41.07|42.36|41.66|41.76|41.06|656
1655131800000|2022-06-13 14:50:00|41.75|41.05|42.09|41.39|42.42|41.72|41.38|40.68|718
1655132100000|2022-06-13 14:55:00|42.1|41.4|42.17|41.47|42.39|41.69|41.9|41.2|576
1655132400000|2022-06-13 15:00:00|42.15|41.45|42.07|41.37|42.64|41.94|41.88|41.18|609
1655132700000|2022-06-13 15:05:00|42.08|41.38|42.15|41.45|42.29|41.59|41.88|41.18|644
1655133000000|2022-06-13 15:10:00|42.16|41.46|42.25|41.55|42.45|41.75|42.04|41.34|604
1655133300000|2022-06-13 15:15:00|42.24|41.54|43.05|42.35|43.06|42.36|42.22|41.52|641
1655133600000|2022-06-13 15:20:00|43.06|42.36|43.34|42.64|43.49|42.79|42.81|42.11|556
1655133900000|2022-06-13 15:25:00|43.33|42.63|42.84|42.14|43.35|42.65|42.72|42.02|572
1655134200000|2022-06-13 15:30:00|42.85|42.15|43.02|42.32|43.07|42.37|42.73|42.03|586
1655134500000|2022-06-13 15:35:00|43.04|42.34|43.25|42.55|43.36|42.66|43.03|42.33|518
1655134800000|2022-06-13 15:40:00|43.26|42.56|43.88|43.18|43.94|43.24|43.13|42.43|566
1655135100000|2022-06-13 15:45:00|43.9|43.2|43.44|42.74|43.97|43.27|43.13|42.43|604
1655135400000|2022-06-13 15:50:00|43.43|42.73|43.26|42.56|43.65|42.95|43.18|42.48|584
1655135700000|2022-06-13 15:55:00|43.27|42.57|43.55|42.85|43.56|42.86|43.24|42.54|497
1655136000000|2022-06-13 16:00:00|43.54|42.84|43.78|43.08|43.79|43.09|43.16|42.46|601
1655136300000|2022-06-13 16:05:00|43.77|43.07|44.24|43.54|44.37|43.67|43.62|42.92|711
1655136600000|2022-06-13 16:10:00|44.2|43.5|44.49|43.79|45.24|44.54|44.13|43.43|762
1655136900000|2022-06-13 16:15:00|44.51|43.81|44.78|44.08|44.81|44.11|44.14|43.44|642
1655137200000|2022-06-13 16:20:00|44.79|44.09|44.59|43.89|44.87|44.17|44.2|43.5|645
1655137500000|2022-06-13 16:25:00|44.58|43.88|44.77|44.07|44.96|44.26|44.53|43.83|627
1655137800000|2022-06-13 16:30:00|44.76|44.06|45.1|44.4|45.26|44.56|44.6|43.9|598
1655138100000|2022-06-13 16:35:00|45.09|44.39|44.77|44.07|45.18|44.48|44.64|43.94|516
1655138400000|2022-06-13 16:40:00|44.76|44.06|44.17|43.47|44.77|44.07|44.16|43.46|594
1655138700000|2022-06-13 16:45:00|44.16|43.46|44.48|43.78|44.76|44.06|44.16|43.46|532
1655139000000|2022-06-13 16:50:00|44.47|43.77|44.17|43.47|44.65|43.95|44.05|43.35|498
1655139300000|2022-06-13 16:55:00|44.14|43.44|44.19|43.49|44.28|43.58|44.06|43.36|406
1655139600000|2022-06-13 17:00:00|44.18|43.48|43.87|43.17|44.25|43.55|43.87|43.17|469
1655139900000|2022-06-13 17:05:00|43.88|43.18|44.23|43.53|44.23|43.53|43.83|43.13|457
1655140200000|2022-06-13 17:10:00|44.26|43.56|44.28|43.58|44.44|43.74|44.12|43.42|452
1655140500000|2022-06-13 17:15:00|44.25|43.55|44.21|43.51|44.5|43.8|43.86|43.16|505
1655140800000|2022-06-13 17:20:00|44.22|43.52|43.84|43.14|44.22|43.52|43.81|43.11|470
1655141100000|2022-06-13 17:25:00|43.83|43.13|43.75|43.05|43.94|43.24|43.62|42.92|427
1655141400000|2022-06-13 17:30:00|43.74|43.04|43.94|43.24|44.05|43.35|43.68|42.98|426
1655141700000|2022-06-13 17:35:00|43.93|43.23|43.87|43.17|44.14|43.44|43.73|43.03|526
1655142000000|2022-06-13 17:40:00|43.86|43.16|44.47|43.77|44.48|43.78|43.86|43.16|543
1655142300000|2022-06-13 17:45:00|44.48|43.78|44.68|43.98|44.69|43.99|44.39|43.69|513
1655142600000|2022-06-13 17:50:00|44.66|43.96|44.68|43.98|44.69|43.99|44.45|43.75|405
1655142900000|2022-06-13 17:55:00|44.69|43.99|44.68|43.98|44.77|44.07|44.48|43.78|450
1655143200000|2022-06-13 18:00:00|44.67|43.97|44.58|43.88|44.7|44|44.46|43.76|426
1655143500000|2022-06-13 18:05:00|44.59|43.89|44.55|43.85|44.6|43.9|44.37|43.67|453
1655143800000|2022-06-13 18:10:00|44.54|43.84|44.77|44.07|44.78|44.08|44.46|43.76|465
1655144100000|2022-06-13 18:15:00|44.76|44.06|44.59|43.89|44.94|44.24|44.45|43.75|478
1655144400000|2022-06-13 18:20:00|44.6|43.9|44.88|44.18|44.95|44.25|44.6|43.9|406
1655144700000|2022-06-13 18:25:00|44.87|44.17|44.76|44.06|45.06|44.36|44.7|44|378
1655145000000|2022-06-13 18:30:00|44.75|44.05|44.67|43.97|44.81|44.11|44.48|43.78|496
1655145300000|2022-06-13 18:35:00|44.66|43.96|44.95|44.25|45.03|44.33|44.57|43.87|409
1655145600000|2022-06-13 18:40:00|44.94|44.24|44.87|44.17|45.06|44.36|44.76|44.06|334
1655145900000|2022-06-13 18:45:00|44.86|44.16|44.57|43.87|45.05|44.35|44.54|43.84|460
1655146200000|2022-06-13 18:50:00|44.56|43.86|44.48|43.78|44.59|43.89|44.44|43.74|453
1655146500000|2022-06-13 18:55:00|44.46|43.76|44.29|43.59|44.56|43.86|44.26|43.56|473
1655146800000|2022-06-13 19:00:00|44.31|43.61|44.39|43.69|44.4|43.7|44.14|43.44|489
1655147100000|2022-06-13 19:05:00|44.38|43.68|44.36|43.66|44.48|43.78|44.25|43.55|400
1655147400000|2022-06-13 19:10:00|44.37|43.67|44.26|43.56|44.48|43.78|44.14|43.44|393
1655147700000|2022-06-13 19:15:00|44.27|43.57|44.28|43.58|44.61|43.91|44.1|43.4|558
1655148000000|2022-06-13 19:20:00|44.27|43.57|44.01|43.31|44.38|43.68|43.97|43.27|524
1655148300000|2022-06-13 19:25:00|44|43.3|43.96|43.26|44.16|43.46|43.93|43.23|459
1655148600000|2022-06-13 19:30:00|43.97|43.27|44.07|43.37|44.17|43.47|43.78|43.08|501
1655148900000|2022-06-13 19:35:00|44.06|43.36|44.38|43.68|44.44|43.74|44.05|43.35|501
1655149200000|2022-06-13 19:40:00|44.39|43.69|44.25|43.55|44.48|43.78|44.24|43.54|411
1655149500000|2022-06-13 19:45:00|44.26|43.56|44.38|43.68|44.49|43.79|44.23|43.53|370
1655149800000|2022-06-13 19:50:00|44.39|43.69|44.26|43.56|44.48|43.78|44.21|43.51|468
1655150100000|2022-06-13 19:55:00|44.25|43.55|44.16|43.46|44.33|43.63|44.14|43.44|444
1655150400000|2022-06-13 20:00:00|44.17|43.47|44.71|44.01|44.76|44.06|44.17|43.47|518
1655150700000|2022-06-13 20:05:00|44.7|44|45.06|44.36|45.07|44.37|44.66|43.96|437
1655151000000|2022-06-13 20:10:00|45.05|44.35|44.94|44.24|45.06|44.36|44.75|44.05|514
1655151300000|2022-06-13 20:15:00|44.95|44.25|45.19|44.49|45.28|44.58|44.93|44.23|518
1655151600000|2022-06-13 20:20:00|45.2|44.5|45.27|44.57|45.4|44.7|45.08|44.38|495
1655151900000|2022-06-13 20:25:00|45.28|44.58|45.33|44.63|45.48|44.78|45.24|44.54|464
1655152200000|2022-06-13 20:30:00|45.34|44.64|45.16|44.46|45.67|44.97|45.08|44.38|472
1655152500000|2022-06-13 20:35:00|45.15|44.45|44.97|44.27|45.19|44.49|44.93|44.23|430
1655152800000|2022-06-13 20:40:00|44.96|44.26|44.84|44.14|45.08|44.38|44.78|44.08|452
1655153100000|2022-06-13 20:45:00|44.85|44.15|44.63|43.93|44.91|44.21|44.49|43.79|493
1655153400000|2022-06-13 20:50:00|44.64|43.94|44.68|43.98|44.7|44|44.55|43.85|432
1655153700000|2022-06-13 20:55:00|44.67|43.97|44.37|43.67|44.67|43.97|44.34|43.64|466
1655154000000|2022-06-13 21:00:00|44.38|43.68|44.65|43.95|44.67|43.97|44.34|43.64|209
1655154300000|2022-06-13 21:05:00|44.66|43.96|44.49|43.79|44.67|43.97|44.44|43.74|138
1655154600000|2022-06-13 21:10:00|44.47|43.77|44.45|43.75|44.51|43.81|44.34|43.64|384
1655154900000|2022-06-13 21:15:00|44.46|43.76|44.44|43.74|44.58|43.88|44.39|43.69|293
1655155200000|2022-06-13 21:20:00|44.45|43.75|44.57|43.87|44.6|43.9|44.44|43.74|255
1655155500000|2022-06-13 21:25:00|44.58|43.88|44.48|43.78|44.6|43.9|44.45|43.75|357
1655155800000|2022-06-13 21:30:00|44.46|43.76|44.47|43.77|44.49|43.79|44.42|43.72|345
1655156100000|2022-06-13 21:35:00|44.48|43.78|44.37|43.67|44.48|43.78|44.34|43.64|309
1655156400000|2022-06-13 21:40:00|44.36|43.66|44.01|43.31|44.39|43.69|43.97|43.27|331
1655156700000|2022-06-13 21:45:00|44|43.3|44.19|43.49|44.29|43.59|44|43.3|286
1655157000000|2022-06-13 21:50:00|44.2|43.5|43.98|43.28|44.21|43.51|43.97|43.27|351
1655157300000|2022-06-13 21:55:00|43.97|43.27|43.96|43.26|43.99|43.29|43.87|43.17|251
1655157600000|2022-06-13 22:00:00|43.97|43.27|44.08|43.38|44.1|43.4|43.94|43.24|341
1655157900000|2022-06-13 22:05:00|44.07|43.37|43.69|42.99|44.09|43.39|43.67|42.97|324
1655158200000|2022-06-13 22:10:00|43.72|43.02|43.68|42.98|43.8|43.1|43.47|42.77|402
1655158500000|2022-06-13 22:15:00|43.67|42.97|43.46|42.76|43.7|43|43.46|42.76|326
1655158800000|2022-06-13 22:20:00|43.47|42.77|43.56|42.86|43.59|42.89|43.46|42.76|369
1655159100000|2022-06-13 22:25:00|43.57|42.87|43.48|42.78|43.58|42.88|43.38|42.68|404
1655159400000|2022-06-13 22:30:00|43.47|42.77|43.66|42.96|43.69|42.99|43.46|42.76|461
1655159700000|2022-06-13 22:35:00|43.65|42.95|43.03|42.33|43.69|42.99|42.96|42.26|467
1655160000000|2022-06-13 22:40:00|43.04|42.34|43.28|42.58|43.48|42.78|43.03|42.33|560
1655160300000|2022-06-13 22:45:00|43.29|42.59|43.1|42.4|43.35|42.65|42.9|42.2|532
1655160600000|2022-06-13 22:50:00|43.09|42.39|43|42.3|43.15|42.45|42.9|42.2|488
1655160900000|2022-06-13 22:55:00|43.01|42.31|42.69|41.99|43.06|42.36|42.61|41.91|519
1655161200000|2022-06-13 23:00:00|42.68|41.98|42.67|41.97|43.04|42.34|42.62|41.92|574
1655161500000|2022-06-13 23:05:00|42.64|41.94|42.7|42|42.89|42.19|42.64|41.94|582
1655161800000|2022-06-13 23:10:00|42.71|42.01|42.71|42.01|42.88|42.18|42.67|41.97|588
1655162100000|2022-06-13 23:15:00|42.72|42.02|42.89|42.19|42.97|42.27|42.47|41.77|526
1655162400000|2022-06-13 23:20:00|42.9|42.2|43.25|42.55|43.41|42.71|42.89|42.19|554
1655162700000|2022-06-13 23:25:00|43.26|42.56|42.9|42.2|43.28|42.58|42.69|41.99|565
1655163000000|2022-06-13 23:30:00|42.89|42.19|43.06|42.36|43.11|42.41|42.55|41.85|663
1655163300000|2022-06-13 23:35:00|43.05|42.35|42.88|42.18|43.27|42.57|42.83|42.13|616
1655163600000|2022-06-13 23:40:00|42.89|42.19|43.03|42.33|43.14|42.44|42.86|42.16|500
1655163900000|2022-06-13 23:45:00|43.04|42.34|43.35|42.65|43.37|42.67|42.89|42.19|553
1655164200000|2022-06-13 23:50:00|43.36|42.66|43.58|42.88|43.69|42.99|43.15|42.45|595
1655164500000|2022-06-13 23:55:00|43.59|42.89|43.82|43.12|43.96|43.26|43.56|42.86|615
1655164800000|2022-06-14 00:00:00|43.81|43.11|43.44|42.74|43.82|43.12|43.12|42.42|596
1655165100000|2022-06-14 00:05:00|43.45|42.75|43.85|43.15|43.86|43.16|43.34|42.64|528
1655165400000|2022-06-14 00:10:00|43.84|43.14|44.13|43.43|44.2|43.5|43.75|43.05|496
1655165700000|2022-06-14 00:15:00|44.12|43.42|43.87|43.17|44.14|43.44|43.55|42.85|536
1655166000000|2022-06-14 00:20:00|43.86|43.16|43.48|42.78|43.88|43.18|43.44|42.74|524
1655166300000|2022-06-14 00:25:00|43.47|42.77|43.44|42.74|43.53|42.83|43.34|42.64|434
1655166600000|2022-06-14 00:30:00|43.45|42.75|43.56|42.86|43.61|42.91|43.32|42.62|459
1655166900000|2022-06-14 00:35:00|43.55|42.85|43.45|42.75|43.76|43.06|43.41|42.71|503
1655167200000|2022-06-14 00:40:00|43.44|42.74|43.84|43.14|43.95|43.25|43.34|42.64|513
1655167500000|2022-06-14 00:45:00|43.85|43.15|43.49|42.79|43.88|43.18|43.49|42.79|452
1655167800000|2022-06-14 00:50:00|43.48|42.78|43.26|42.56|43.58|42.88|43.16|42.46|445
1655168100000|2022-06-14 00:55:00|43.25|42.55|42.97|42.27|43.4|42.7|42.93|42.23|501
1655168400000|2022-06-14 01:00:00|42.96|42.26|43.05|42.35|43.08|42.38|42.84|42.14|482
1655168700000|2022-06-14 01:05:00|43.02|42.32|42.64|41.94|43.02|42.32|42.46|41.76|463
1655169000000|2022-06-14 01:10:00|42.65|41.95|42.77|42.07|43.07|42.37|42.48|41.78|605
1655169300000|2022-06-14 01:15:00|42.78|42.08|42.46|41.76|42.82|42.12|42.45|41.75|540
1655169600000|2022-06-14 01:20:00|42.45|41.75|42.24|41.54|42.63|41.93|42.2|41.5|519
1655169900000|2022-06-14 01:25:00|42.23|41.53|41.99|41.29|42.25|41.55|41.92|41.22|561
1655170200000|2022-06-14 01:30:00|41.98|41.28|41.91|41.21|42.18|41.48|41.89|41.19|549
1655170500000|2022-06-14 01:35:00|41.9|41.2|41.65|40.95|41.98|41.28|41.57|40.87|566
1655170800000|2022-06-14 01:40:00|41.66|40.96|41.31|40.61|41.74|41.04|41.31|40.61|584
1655171100000|2022-06-14 01:45:00|41.32|40.62|41.49|40.79|41.78|41.08|41.28|40.58|614
1655171400000|2022-06-14 01:50:00|41.48|40.78|41.08|40.38|41.5|40.8|41.07|40.37|489
1655171700000|2022-06-14 01:55:00|41.09|40.39|40.95|40.25|41.28|40.58|40.9|40.2|528
1655172000000|2022-06-14 02:00:00|40.93|40.23|40.79|40.09|41.19|40.49|40.69|39.99|535
1655172300000|2022-06-14 02:05:00|40.81|40.11|41.48|40.78|41.57|40.87|40.75|40.05|584
1655172600000|2022-06-14 02:10:00|41.47|40.77|41.39|40.69|41.64|40.94|41.24|40.54|505
1655172900000|2022-06-14 02:15:00|41.38|40.68|41.83|41.13|41.98|41.28|41.38|40.68|560
1655173200000|2022-06-14 02:20:00|41.84|41.14|41.3|40.6|41.84|41.14|41.3|40.6|464
1655173500000|2022-06-14 02:25:00|41.29|40.59|41.15|40.45|41.39|40.69|40.89|40.19|590
1655173800000|2022-06-14 02:30:00|41.16|40.46|41.39|40.69|41.48|40.78|41.15|40.45|573
1655174100000|2022-06-14 02:35:00|41.4|40.7|41.74|41.04|41.86|41.16|40.96|40.26|575
1655174400000|2022-06-14 02:40:00|41.73|41.03|42.19|41.49|42.22|41.52|41.37|40.67|650
1655174700000|2022-06-14 02:45:00|42.2|41.5|42.49|41.79|42.49|41.79|42.04|41.34|579
1655175000000|2022-06-14 02:50:00|42.51|41.81|42.84|42.14|43.08|42.38|42.44|41.74|608
1655175300000|2022-06-14 02:55:00|42.85|42.15|43.58|42.88|43.78|43.08|42.75|42.05|525
1655175600000|2022-06-14 03:00:00|43.59|42.89|43.39|42.69|43.66|42.96|43.34|42.64|592
1655175900000|2022-06-14 03:05:00|43.4|42.7|44.19|43.49|44.65|43.95|43.36|42.66|718
1655176200000|2022-06-14 03:10:00|44.18|43.48|44.01|43.31|44.33|43.63|43.93|43.23|602
1655176500000|2022-06-14 03:15:00|44.03|43.33|44.25|43.55|44.47|43.77|43.95|43.25|591
1655176800000|2022-06-14 03:20:00|44.26|43.56|44.13|43.43|44.26|43.56|44.03|43.33|495
1655177100000|2022-06-14 03:25:00|44.15|43.45|44.45|43.75|44.55|43.85|44.14|43.44|521
1655177400000|2022-06-14 03:30:00|44.46|43.76|44.95|44.25|44.95|44.25|44.24|43.54|594
1655177700000|2022-06-14 03:35:00|44.96|44.26|44.54|43.84|44.96|44.26|44.44|43.74|572
1655178000000|2022-06-14 03:40:00|44.53|43.83|44.61|43.91|44.84|44.14|44.43|43.73|509
1655178300000|2022-06-14 03:45:00|44.62|43.92|44.54|43.84|44.73|44.03|44.31|43.61|516
1655178600000|2022-06-14 03:50:00|44.55|43.85|44.56|43.86|44.63|43.93|44.42|43.72|507
1655178900000|2022-06-14 03:55:00|44.54|43.84|44.78|44.08|45.02|44.32|44.54|43.84|597
1655179200000|2022-06-14 04:00:00|44.77|44.07|45.18|44.48|45.38|44.68|44.75|44.05|590
1655179500000|2022-06-14 04:05:00|45.19|44.49|44.83|44.13|45.24|44.54|44.77|44.07|563
1655179800000|2022-06-14 04:10:00|44.82|44.12|44.44|43.74|44.84|44.14|44.4|43.7|455
1655180100000|2022-06-14 04:15:00|44.43|43.73|43.97|43.27|44.47|43.77|43.96|43.26|521
1655180400000|2022-06-14 04:20:00|43.99|43.29|43.97|43.27|44.13|43.43|43.78|43.08|447
1655180700000|2022-06-14 04:25:00|43.99|43.29|43.88|43.18|44.14|43.44|43.82|43.12|462
1655181000000|2022-06-14 04:30:00|43.87|43.17|43.95|43.25|44.08|43.38|43.68|42.98|539
1655181300000|2022-06-14 04:35:00|43.96|43.26|43.94|43.24|44.06|43.36|43.79|43.09|493
1655181600000|2022-06-14 04:40:00|43.95|43.25|43.75|43.05|44.04|43.34|43.73|43.03|460
1655181900000|2022-06-14 04:45:00|43.74|43.04|43.71|43.01|44.04|43.34|43.64|42.94|445
1655182200000|2022-06-14 04:50:00|43.72|43.02|43.34|42.64|43.72|43.02|43.33|42.63|478
1655182500000|2022-06-14 04:55:00|43.33|42.63|43.55|42.85|43.62|42.92|43.31|42.61|424
1655182800000|2022-06-14 05:00:00|43.56|42.86|44|43.3|44.02|43.32|43.47|42.77|496
1655183100000|2022-06-14 05:05:00|43.99|43.29|44.13|43.43|44.13|43.43|43.89|43.19|577
1655183400000|2022-06-14 05:10:00|44.12|43.42|44.22|43.52|44.37|43.67|44.04|43.34|520
1655183700000|2022-06-14 05:15:00|44.23|43.53|44.81|44.11|45.19|44.49|44.18|43.48|643
1655184000000|2022-06-14 05:20:00|44.82|44.12|45.39|44.69|45.88|45.18|44.77|44.07|728
1655184300000|2022-06-14 05:25:00|45.4|44.7|45.2|44.5|45.65|44.95|45.16|44.46|636
1655184600000|2022-06-14 05:30:00|45.21|44.51|45.03|44.33|45.44|44.74|44.96|44.26|518
1655184900000|2022-06-14 05:35:00|45.04|44.34|45.38|44.68|45.53|44.83|44.93|44.23|576
1655185200000|2022-06-14 05:40:00|45.37|44.67|45.5|44.8|45.64|44.94|45.37|44.67|453
1655185500000|2022-06-14 05:45:00|45.49|44.79|45.72|45.02|45.91|45.21|45.33|44.63|510
1655185800000|2022-06-14 05:50:00|45.73|45.03|45.54|44.84|45.82|45.12|45.47|44.77|464
1655186100000|2022-06-14 05:55:00|45.55|44.85|45.54|44.84|45.63|44.93|45.42|44.72|436
1655186400000|2022-06-14 06:00:00|45.53|44.83|45.67|44.97|45.74|45.04|45.36|44.66|407
1655186700000|2022-06-14 06:05:00|45.66|44.96|45.36|44.66|45.74|45.04|45.33|44.63|521
1655187000000|2022-06-14 06:10:00|45.35|44.65|45.23|44.53|45.46|44.76|45.12|44.42|548
1655187300000|2022-06-14 06:15:00|45.24|44.54|45.23|44.53|45.25|44.55|45.02|44.32|534
1655187600000|2022-06-14 06:20:00|45.22|44.52|45.37|44.67|45.53|44.83|45.18|44.48|576
1655187900000|2022-06-14 06:25:00|45.36|44.66|45.53|44.83|45.68|44.98|45.36|44.66|503
1655188200000|2022-06-14 06:30:00|45.54|44.84|45.84|45.14|45.87|45.17|45.45|44.75|531
1655188500000|2022-06-14 06:35:00|45.83|45.13|45.61|44.91|45.98|45.28|45.61|44.91|566
1655188800000|2022-06-14 06:40:00|45.63|44.93|45.49|44.79|45.85|45.15|45.44|44.74|630
1655189100000|2022-06-14 06:45:00|45.5|44.8|45.67|44.97|45.69|44.99|45.36|44.66|541
1655189400000|2022-06-14 06:50:00|45.68|44.98|45.63|44.93|45.82|45.12|45.57|44.87|509
1655189700000|2022-06-14 06:55:00|45.61|44.91|45.7|45|45.79|45.09|45.5|44.8|496
1655190000000|2022-06-14 07:00:00|45.69|44.99|45.52|44.82|45.97|45.27|45.46|44.76|623
1655190300000|2022-06-14 07:05:00|45.51|44.81|45.29|44.59|45.61|44.91|45.24|44.54|588
1655190600000|2022-06-14 07:10:00|45.27|44.57|45.05|44.35|45.29|44.59|44.97|44.27|621
1655190900000|2022-06-14 07:15:00|45.04|44.34|45.13|44.43|45.18|44.48|44.95|44.25|479
1655191200000|2022-06-14 07:20:00|45.14|44.44|45.03|44.33|45.16|44.46|44.87|44.17|529
1655191500000|2022-06-14 07:25:00|45.05|44.35|45.12|44.42|45.15|44.45|44.98|44.28|475
1655191800000|2022-06-14 07:30:00|45.13|44.43|45.44|44.74|45.45|44.75|44.87|44.17|646
1655192100000|2022-06-14 07:35:00|45.45|44.75|45.6|44.9|45.68|44.98|45.34|44.64|556
1655192400000|2022-06-14 07:40:00|45.59|44.89|45.61|44.91|45.73|45.03|45.52|44.82|576
1655192700000|2022-06-14 07:45:00|45.59|44.89|45.74|45.04|45.9|45.2|45.51|44.81|561
1655193000000|2022-06-14 07:50:00|45.73|45.03|45.85|45.15|46|45.3|45.73|45.03|540
1655193300000|2022-06-14 07:55:00|45.86|45.16|45.87|45.17|45.93|45.23|45.74|45.04|435
1655193600000|2022-06-14 08:00:00|45.86|45.16|45.81|45.11|45.93|45.23|45.55|44.85|560
1655193900000|2022-06-14 08:05:00|45.82|45.12|45.22|44.52|45.82|45.12|44.95|44.25|642
1655194200000|2022-06-14 08:10:00|45.2|44.5|45.07|44.37|45.29|44.59|44.97|44.27|588
1655194500000|2022-06-14 08:15:00|45.06|44.36|45.06|44.36|45.13|44.43|44.97|44.27|465
1655194800000|2022-06-14 08:20:00|45.07|44.37|45.1|44.4|45.17|44.47|45.01|44.31|466
1655195100000|2022-06-14 08:25:00|45.11|44.41|44.78|44.08|45.17|44.47|44.67|43.97|519
1655195400000|2022-06-14 08:30:00|44.77|44.07|44.84|44.14|44.85|44.15|44.65|43.95|501
1655195700000|2022-06-14 08:35:00|44.83|44.13|44.97|44.27|45.14|44.44|44.8|44.1|615
1655196000000|2022-06-14 08:40:00|44.98|44.28|44.98|44.28|45.1|44.4|44.88|44.18|509
1655196300000|2022-06-14 08:45:00|44.97|44.27|44.94|44.24|45.05|44.35|44.84|44.14|473
1655196600000|2022-06-14 08:50:00|44.93|44.23|44.65|43.95|45.01|44.31|44.6|43.9|514
1655196900000|2022-06-14 08:55:00|44.64|43.94|44.71|44.01|44.82|44.12|44.62|43.92|509
1655197200000|2022-06-14 09:00:00|44.7|44|44.69|43.99|44.78|44.08|44.61|43.91|466
1655197500000|2022-06-14 09:05:00|44.68|43.98|44.6|43.9|44.73|44.03|44.47|43.77|499
1655197800000|2022-06-14 09:10:00|44.59|43.89|44.52|43.82|44.63|43.93|44.45|43.75|510
1655198100000|2022-06-14 09:15:00|44.49|43.79|44.47|43.77|44.59|43.89|44.37|43.67|482
1655198400000|2022-06-14 09:20:00|44.46|43.76|44.57|43.87|44.72|44.02|44.43|43.73|501
1655198700000|2022-06-14 09:25:00|44.58|43.88|44.47|43.77|44.65|43.95|44.27|43.57|568
1655199000000|2022-06-14 09:30:00|44.48|43.78|44.45|43.75|44.57|43.87|44.18|43.48|658
1655199300000|2022-06-14 09:35:00|44.44|43.74|44.53|43.83|44.64|43.94|44.42|43.72|500
1655199600000|2022-06-14 09:40:00|44.54|43.84|44.24|43.54|44.6|43.9|44.18|43.48|505
1655199900000|2022-06-14 09:45:00|44.25|43.55|44.56|43.86|44.61|43.91|44.12|43.42|527
1655200200000|2022-06-14 09:50:00|44.55|43.85|44.4|43.7|44.67|43.97|44.34|43.64|603
1655200500000|2022-06-14 09:55:00|44.42|43.72|44.16|43.46|44.47|43.77|44.16|43.46|566
1655200800000|2022-06-14 10:00:00|44.17|43.47|44.54|43.84|44.72|44.02|44.17|43.47|633
1655201100000|2022-06-14 10:05:00|44.57|43.87|45.12|44.42|45.13|44.43|44.54|43.84|625
1655201400000|2022-06-14 10:10:00|45.11|44.41|44.82|44.12|45.33|44.63|44.77|44.07|558
1655201700000|2022-06-14 10:15:00|44.79|44.09|45.12|44.42|45.21|44.51|44.7|44|660
1655202000000|2022-06-14 10:20:00|45.13|44.43|45.14|44.44|45.31|44.61|45.06|44.36|572
1655202300000|2022-06-14 10:25:00|45.15|44.45|45.13|44.43|45.16|44.46|45.03|44.33|412
1655202600000|2022-06-14 10:30:00|45.12|44.42|45.44|44.74|45.45|44.75|45.08|44.38|538
1655202900000|2022-06-14 10:35:00|45.45|44.75|45.44|44.74|45.55|44.85|45.35|44.65|548
1655203200000|2022-06-14 10:40:00|45.47|44.77|45.12|44.42|45.47|44.77|45.05|44.35|469
1655203500000|2022-06-14 10:45:00|45.11|44.41|44.76|44.06|45.17|44.47|44.73|44.03|440
1655203800000|2022-06-14 10:50:00|44.74|44.04|44.72|44.02|44.76|44.06|44.63|43.93|410
1655204100000|2022-06-14 10:55:00|44.71|44.01|44.56|43.86|44.74|44.04|44.51|43.81|390
1655204400000|2022-06-14 11:00:00|44.55|43.85|44.63|43.93|44.66|43.96|44.46|43.76|384
1655204700000|2022-06-14 11:05:00|44.62|43.92|44.56|43.86|44.65|43.95|44.49|43.79|317
1655205000000|2022-06-14 11:10:00|44.57|43.87|44.36|43.66|44.62|43.92|44.27|43.57|531
1655205300000|2022-06-14 11:15:00|44.35|43.65|44.21|43.51|44.4|43.7|44.14|43.44|587
1655205600000|2022-06-14 11:20:00|44.24|43.54|44.21|43.51|44.33|43.63|44.16|43.46|466
1655205900000|2022-06-14 11:25:00|44.22|43.52|44.07|43.37|44.26|43.56|44.03|43.33|495
1655206200000|2022-06-14 11:30:00|44.08|43.38|44.13|43.43|44.18|43.48|44.05|43.35|385
1655206500000|2022-06-14 11:35:00|44.12|43.42|43.99|43.29|44.18|43.48|43.98|43.28|443
1655206800000|2022-06-14 11:40:00|43.97|43.27|43.78|43.08|44|43.3|43.72|43.02|508
1655207100000|2022-06-14 11:45:00|43.8|43.1|43.93|43.23|43.96|43.26|43.7|43|522
1655207400000|2022-06-14 11:50:00|43.94|43.24|43.98|43.28|44.07|43.37|43.92|43.22|409
1655207700000|2022-06-14 11:55:00|43.99|43.29|44.36|43.66|44.38|43.68|43.94|43.24|490
1655208000000|2022-06-14 12:00:00|44.35|43.65|44.61|43.91|44.76|44.06|44.26|43.56|550
1655208300000|2022-06-14 12:05:00|44.64|43.94|44.4|43.7|44.67|43.97|44.38|43.68|476
1655208600000|2022-06-14 12:10:00|44.38|43.68|44.51|43.81|44.57|43.87|44.26|43.56|448
1655208900000|2022-06-14 12:15:00|44.5|43.8|44.29|43.59|44.53|43.83|44.26|43.56|550
1655209200000|2022-06-14 12:20:00|44.3|43.6|44.04|43.34|44.32|43.62|44.03|43.33|500
1655209500000|2022-06-14 12:25:00|44.03|43.33|44.13|43.43|44.25|43.55|43.77|43.07|570
1655209800000|2022-06-14 12:30:00|44.16|43.46|44.62|43.92|44.68|43.98|44.14|43.44|695
1655210100000|2022-06-14 12:35:00|44.63|43.93|44.79|44.09|45|44.3|44.49|43.79|614
1655210400000|2022-06-14 12:40:00|44.78|44.08|44.96|44.26|45.25|44.55|44.76|44.06|712
1655210700000|2022-06-14 12:45:00|44.97|44.27|44.93|44.23|45.28|44.58|44.9|44.2|676
1655211000000|2022-06-14 12:50:00|44.95|44.25|44.84|44.14|45|44.3|44.76|44.06|623
1655211300000|2022-06-14 12:55:00|44.83|44.13|44.71|44.01|44.91|44.21|44.7|44|517
1655211600000|2022-06-14 13:00:00|44.75|44.05|44.87|44.17|44.91|44.21|44.66|43.96|472
1655211900000|2022-06-14 13:05:00|44.86|44.16|44.82|44.12|44.87|44.17|44.67|43.97|502
1655212200000|2022-06-14 13:10:00|44.83|44.13|45.14|44.44|45.21|44.51|44.8|44.1|579
1655212500000|2022-06-14 13:15:00|45.13|44.43|45.29|44.59|45.52|44.82|45.13|44.43|703
1655212800000|2022-06-14 13:20:00|45.3|44.6|45.11|44.41|45.35|44.65|45.08|44.38|593
1655213100000|2022-06-14 13:25:00|45.1|44.4|45.18|44.48|45.26|44.56|44.92|44.22|636
1655213400000|2022-06-14 13:30:00|45.17|44.47|45.06|44.36|45.27|44.57|44.99|44.29|665
1655213700000|2022-06-14 13:35:00|45.07|44.37|44.81|44.11|45.07|44.37|44.7|44|620
1655214000000|2022-06-14 13:40:00|44.8|44.1|44.37|43.67|44.84|44.14|44.29|43.59|667
1655214300000|2022-06-14 13:45:00|44.36|43.66|44.46|43.76|44.54|43.84|44.34|43.64|636
1655214600000|2022-06-14 13:50:00|44.44|43.74|44.56|43.86|44.57|43.87|44.18|43.48|653
1655214900000|2022-06-14 13:55:00|44.57|43.87|44.95|44.25|44.98|44.28|44.51|43.81|636
1655215200000|2022-06-14 14:00:00|44.92|44.22|44.83|44.13|45.1|44.4|44.82|44.12|623
1655215500000|2022-06-14 14:05:00|44.82|44.12|44.38|43.68|44.85|44.15|44.38|43.68|577
1655215800000|2022-06-14 14:10:00|44.37|43.67|44.32|43.62|44.47|43.77|44.22|43.52|539
1655216100000|2022-06-14 14:15:00|44.31|43.61|44.58|43.88|44.65|43.95|44.21|43.51|659
1655216400000|2022-06-14 14:20:00|44.57|43.87|44.5|43.8|44.66|43.96|44.34|43.64|658
1655216700000|2022-06-14 14:25:00|44.53|43.83|44.71|44.01|44.77|44.07|44.46|43.76|489
1655217000000|2022-06-14 14:30:00|44.72|44.02|44.62|43.92|44.72|44.02|44.32|43.62|471
1655217300000|2022-06-14 14:35:00|44.63|43.93|44.67|43.97|44.8|44.1|44.6|43.9|445
1655217600000|2022-06-14 14:40:00|44.68|43.98|44.51|43.81|44.73|44.03|44.35|43.65|499
1655217900000|2022-06-14 14:45:00|44.52|43.82|45.12|44.42|45.14|44.44|44.46|43.76|500
1655218200000|2022-06-14 14:50:00|45.13|44.43|44.74|44.04|45.21|44.51|44.71|44.01|518
1655218500000|2022-06-14 14:55:00|44.73|44.03|45.38|44.68|45.42|44.72|44.71|44.01|539
1655218800000|2022-06-14 15:00:00|45.39|44.69|45.26|44.56|45.51|44.81|45.2|44.5|571
1655219100000|2022-06-14 15:05:00|45.27|44.57|45.49|44.79|45.88|45.18|45.26|44.56|627
1655219400000|2022-06-14 15:10:00|45.48|44.78|45.25|44.55|45.53|44.83|45.21|44.51|546
1655219700000|2022-06-14 15:15:00|45.26|44.56|45.15|44.45|45.31|44.61|45.04|44.34|497
1655220000000|2022-06-14 15:20:00|45.14|44.44|45.33|44.63|45.35|44.65|45.05|44.35|496
1655220300000|2022-06-14 15:25:00|45.31|44.61|45.81|45.11|45.87|45.17|45.29|44.59|619
1655220600000|2022-06-14 15:30:00|45.82|45.12|45.69|44.99|45.83|45.13|45.35|44.65|645
1655220900000|2022-06-14 15:35:00|45.65|44.95|45.95|45.25|46.69|45.99|45.65|44.95|743
1655221200000|2022-06-14 15:40:00|45.96|45.26|46.12|45.42|46.12|45.42|45.8|45.1|604
1655221500000|2022-06-14 15:45:00|46.09|45.39|45.96|45.26|46.33|45.63|45.91|45.21|690
1655221800000|2022-06-14 15:50:00|45.97|45.27|45.94|45.24|46.07|45.37|45.75|45.05|639
1655222100000|2022-06-14 15:55:00|45.92|45.22|45.93|45.23|46|45.3|45.75|45.05|653
1655222400000|2022-06-14 16:00:00|45.91|45.21|45.8|45.1|46.2|45.5|45.74|45.04|741
1655222700000|2022-06-14 16:05:00|45.79|45.09|45.86|45.16|45.89|45.19|45.52|44.82|603
1655223000000|2022-06-14 16:10:00|45.88|45.18|45.64|44.94|45.93|45.23|45.63|44.93|611
1655223300000|2022-06-14 16:15:00|45.63|44.93|45.81|45.11|45.83|45.13|45.57|44.87|589
1655223600000|2022-06-14 16:20:00|45.82|45.12|45.5|44.8|45.9|45.2|45.42|44.72|612
1655223900000|2022-06-14 16:25:00|45.49|44.79|45.55|44.85|45.74|45.04|45.37|44.67|497
1655224200000|2022-06-14 16:30:00|45.54|44.84|45.53|44.83|45.69|44.99|45.4|44.7|578
1655224500000|2022-06-14 16:35:00|45.52|44.82|45.27|44.57|45.53|44.83|45.21|44.51|590
1655224800000|2022-06-14 16:40:00|45.26|44.56|45.17|44.47|45.39|44.69|45.13|44.43|586
1655225100000|2022-06-14 16:45:00|45.16|44.46|45.25|44.55|45.28|44.58|45.04|44.34|503
1655225400000|2022-06-14 16:50:00|45.26|44.56|45.13|44.43|45.26|44.56|45.09|44.39|494
1655225700000|2022-06-14 16:55:00|45.14|44.44|45.16|44.46|45.27|44.57|45.03|44.33|485
1655226000000|2022-06-14 17:00:00|45.17|44.47|45.53|44.83|45.56|44.86|45.16|44.46|650
1655226300000|2022-06-14 17:05:00|45.56|44.86|45.64|44.94|45.71|45.01|45.48|44.78|576
1655226600000|2022-06-14 17:10:00|45.63|44.93|45.43|44.73|45.66|44.96|45.42|44.72|593
1655226900000|2022-06-14 17:15:00|45.45|44.75|45.66|44.96|45.76|45.06|45.43|44.73|610
1655227200000|2022-06-14 17:20:00|45.65|44.95|45.66|44.96|45.7|45|45.45|44.75|441
1655227500000|2022-06-14 17:25:00|45.65|44.95|45.58|44.88|45.71|45.01|45.54|44.84|480
1655227800000|2022-06-14 17:30:00|45.59|44.89|45.37|44.67|45.72|45.02|45.3|44.6|487
1655228100000|2022-06-14 17:35:00|45.35|44.65|45.04|44.34|45.37|44.67|44.83|44.13|588
1655228400000|2022-06-14 17:40:00|45.05|44.35|45.12|44.42|45.13|44.43|44.93|44.23|540
1655228700000|2022-06-14 17:45:00|45.13|44.43|45.15|44.45|45.34|44.64|45.02|44.32|636
1655229000000|2022-06-14 17:50:00|45.14|44.44|45.23|44.53|45.3|44.6|45.1|44.4|496
1655229300000|2022-06-14 17:55:00|45.24|44.54|45.05|44.35|45.32|44.62|45.03|44.33|537
1655229600000|2022-06-14 18:00:00|45.03|44.33|45.37|44.67|45.43|44.73|45.01|44.31|535
1655229900000|2022-06-14 18:05:00|45.32|44.62|45.57|44.87|45.69|44.99|45.32|44.62|629
1655230200000|2022-06-14 18:10:00|45.56|44.86|45.65|44.95|45.71|45.01|45.42|44.72|649
1655230500000|2022-06-14 18:15:00|45.62|44.92|45.87|45.17|45.9|45.2|45.61|44.91|611
1655230800000|2022-06-14 18:20:00|45.88|45.18|45.75|45.05|45.97|45.27|45.75|45.05|603
1655231100000|2022-06-14 18:25:00|45.76|45.06|45.68|44.98|45.94|45.24|45.62|44.92|609
1655231400000|2022-06-14 18:30:00|45.7|45|45.98|45.28|46.05|45.35|45.63|44.93|643
1655231700000|2022-06-14 18:35:00|45.97|45.27|46.09|45.39|46.12|45.42|45.84|45.14|639
1655232000000|2022-06-14 18:40:00|46.1|45.4|46.02|45.32|46.1|45.4|45.91|45.21|592
1655232300000|2022-06-14 18:45:00|46.03|45.33|45.44|44.74|46.08|45.38|45.4|44.7|628
1655232600000|2022-06-14 18:50:00|45.42|44.72|45.26|44.56|45.52|44.82|45.23|44.53|642
1655232900000|2022-06-14 18:55:00|45.25|44.55|45.52|44.82|45.52|44.82|45.19|44.49|570
1655233200000|2022-06-14 19:00:00|45.51|44.81|45.62|44.92|45.65|44.95|45.29|44.59|625
1655233500000|2022-06-14 19:05:00|45.63|44.93|45.49|44.79|45.66|44.96|45.46|44.76|580
1655233800000|2022-06-14 19:10:00|45.52|44.82|45.57|44.87|45.83|45.13|45.5|44.8|577
1655234100000|2022-06-14 19:15:00|45.53|44.83|45.51|44.81|45.69|44.99|45.43|44.73|490
1655234400000|2022-06-14 19:20:00|45.52|44.82|45.42|44.72|45.56|44.86|45.37|44.67|492
1655234700000|2022-06-14 19:25:00|45.4|44.7|45.51|44.81|45.58|44.88|45.37|44.67|488
1655235000000|2022-06-14 19:30:00|45.5|44.8|45.62|44.92|45.74|45.04|45.45|44.75|594
1655235300000|2022-06-14 19:35:00|45.58|44.88|45.72|45.02|45.81|45.11|45.55|44.85|592
1655235600000|2022-06-14 19:40:00|45.73|45.03|45.72|45.02|45.83|45.13|45.69|44.99|507
1655235900000|2022-06-14 19:45:00|45.73|45.03|45.82|45.12|45.91|45.21|45.68|44.98|515
1655236200000|2022-06-14 19:50:00|45.81|45.11|45.64|44.94|45.82|45.12|45.5|44.8|604
1655236500000|2022-06-14 19:55:00|45.63|44.93|45.64|44.94|45.72|45.02|45.6|44.9|477
1655236800000|2022-06-14 20:00:00|45.65|44.95|45.61|44.91|45.77|45.07|45.58|44.88|404
1655237100000|2022-06-14 20:05:00|45.59|44.89|45.65|44.95|45.68|44.98|45.56|44.86|309
1655237400000|2022-06-14 20:10:00|45.67|44.97|45.56|44.86|45.67|44.97|45.53|44.83|314
1655237700000|2022-06-14 20:15:00|45.57|44.87|45.65|44.95|45.77|45.07|45.4|44.7|350
1655238000000|2022-06-14 20:20:00|45.64|44.94|45.17|44.47|45.67|44.97|45.14|44.44|485
1655238300000|2022-06-14 20:25:00|45.18|44.48|45.37|44.67|45.38|44.68|45.08|44.38|553
1655238600000|2022-06-14 20:30:00|45.38|44.68|45.75|45.05|45.87|45.17|45.26|44.56|591
1655238900000|2022-06-14 20:35:00|45.72|45.02|45.48|44.78|45.76|45.06|45.38|44.68|611
1655239200000|2022-06-14 20:40:00|45.46|44.76|45.16|44.46|45.49|44.79|45.15|44.45|358
1655239500000|2022-06-14 20:45:00|45.17|44.47|45.21|44.51|45.25|44.55|45.12|44.42|361
1655239800000|2022-06-14 20:50:00|45.22|44.52|45.42|44.72|45.48|44.78|45.21|44.51|563
1655240100000|2022-06-14 20:55:00|45.41|44.71|45.39|44.69|45.47|44.77|45.35|44.65|395
1655240400000|2022-06-14 21:00:00|45.38|44.68|45.5|44.8|45.53|44.83|45.38|44.68|197
1655240700000|2022-06-14 21:05:00|45.51|44.81|45.42|44.72|45.53|44.83|45.36|44.66|134
1655241000000|2022-06-14 21:10:00|45.41|44.71|45.5|44.8|45.54|44.84|45.4|44.7|217
1655241300000|2022-06-14 21:15:00|45.51|44.81|45.42|44.72|45.56|44.86|45.41|44.71|230
1655241600000|2022-06-14 21:20:00|45.41|44.71|45.05|44.35|45.42|44.72|45.04|44.34|408
1655241900000|2022-06-14 21:25:00|45.04|44.34|44.91|44.21|45.15|44.45|44.89|44.19|296
1655242200000|2022-06-14 21:30:00|44.9|44.2|44.9|44.2|45.01|44.31|44.9|44.2|335
1655242500000|2022-06-14 21:35:00|44.91|44.21|44.91|44.21|44.96|44.26|44.88|44.18|377
1655242800000|2022-06-14 21:40:00|44.9|44.2|44.62|43.92|44.97|44.27|44.51|43.81|374
1655243100000|2022-06-14 21:45:00|44.61|43.91|44.53|43.83|44.62|43.92|44.46|43.76|419
1655243400000|2022-06-14 21:50:00|44.51|43.81|44.46|43.76|44.57|43.87|44.41|43.71|451
1655243700000|2022-06-14 21:55:00|44.44|43.74|44.61|43.91|44.73|44.03|44.4|43.7|460
1655244000000|2022-06-14 22:00:00|44.6|43.9|44.86|44.16|44.92|44.22|44.58|43.88|498
1655244300000|2022-06-14 22:05:00|44.87|44.17|44.76|44.06|44.95|44.25|44.69|43.99|399
1655244600000|2022-06-14 22:10:00|44.75|44.05|44.8|44.1|45.02|44.32|44.74|44.04|470
1655244900000|2022-06-14 22:15:00|44.82|44.12|44.76|44.06|44.86|44.16|44.7|44|442
1655245200000|2022-06-14 22:20:00|44.75|44.05|44.85|44.15|44.9|44.2|44.74|44.04|453
1655245500000|2022-06-14 22:25:00|44.86|44.16|45|44.3|45.04|44.34|44.83|44.13|440
1655245800000|2022-06-14 22:30:00|45.01|44.31|44.67|43.97|45.02|44.32|44.65|43.95|474
1655246100000|2022-06-14 22:35:00|44.66|43.96|44.88|44.18|44.88|44.18|44.66|43.96|454
1655246400000|2022-06-14 22:40:00|44.87|44.17|45.27|44.57|45.3|44.6|44.81|44.11|555
1655246700000|2022-06-14 22:45:00|45.28|44.58|45.3|44.6|45.33|44.63|45.23|44.53|431
1655247000000|2022-06-14 22:50:00|45.31|44.61|45.74|45.04|45.82|45.12|45.28|44.58|563
1655247300000|2022-06-14 22:55:00|45.72|45.02|45.44|44.74|45.75|45.05|45.44|44.74|472
1655247600000|2022-06-14 23:00:00|45.43|44.73|45.47|44.77|45.63|44.93|45.39|44.69|507
1655247900000|2022-06-14 23:05:00|45.49|44.79|45.96|45.26|46.04|45.34|45.47|44.77|660
1655248200000|2022-06-14 23:10:00|45.95|45.25|45.65|44.95|45.97|45.27|45.55|44.85|618
1655248500000|2022-06-14 23:15:00|45.64|44.94|45.57|44.87|45.67|44.97|45.5|44.8|585
1655248800000|2022-06-14 23:20:00|45.56|44.86|46.05|45.35|46.14|45.44|45.51|44.81|599
1655249100000|2022-06-14 23:25:00|46.06|45.36|46.02|45.32|46.13|45.43|45.92|45.22|654
1655249400000|2022-06-14 23:30:00|46.01|45.31|46.2|45.5|46.41|45.71|46|45.3|639
1655249700000|2022-06-14 23:35:00|46.16|45.46|46.52|45.82|46.54|45.84|46.15|45.45|597
1655250000000|2022-06-14 23:40:00|46.49|45.79|46.33|45.63|46.53|45.83|46.23|45.53|607
1655250300000|2022-06-14 23:45:00|46.32|45.62|46.3|45.6|46.53|45.83|46.25|45.55|546
1655250600000|2022-06-14 23:50:00|46.29|45.59|46.5|45.8|46.53|45.83|46.27|45.57|493
1655250900000|2022-06-14 23:55:00|46.49|45.79|46.48|45.78|46.79|46.09|46.43|45.73|506
1655251200000|2022-06-15 00:00:00|46.49|45.79|46.22|45.52|46.53|45.83|46.18|45.48|545
1655251500000|2022-06-15 00:05:00|46.19|45.49|45.95|45.25|46.2|45.5|45.88|45.18|556
1655251800000|2022-06-15 00:10:00|45.96|45.26|45.93|45.23|46.05|45.35|45.76|45.06|511
1655252100000|2022-06-15 00:15:00|45.94|45.24|46.15|45.45|46.17|45.47|45.88|45.18|544
1655252400000|2022-06-15 00:20:00|46.14|45.44|46.04|45.34|46.31|45.61|46.01|45.31|530
1655252700000|2022-06-15 00:25:00|46.05|45.35|46.06|45.36|46.13|45.43|45.98|45.28|517
1655253000000|2022-06-15 00:30:00|46.05|45.35|46.23|45.53|46.33|45.63|45.98|45.28|550
1655253300000|2022-06-15 00:35:00|46.21|45.51|46.35|45.65|46.41|45.71|46.19|45.49|563
1655253600000|2022-06-15 00:40:00|46.36|45.66|46.45|45.75|46.53|45.83|46.28|45.58|529
1655253900000|2022-06-15 00:45:00|46.46|45.76|46.14|45.44|46.54|45.84|46.12|45.42|540
1655254200000|2022-06-15 00:50:00|46.13|45.43|45.92|45.22|46.15|45.45|45.85|45.15|531
1655254500000|2022-06-15 00:55:00|45.93|45.23|45.89|45.19|45.94|45.24|45.76|45.06|488
1655254800000|2022-06-15 01:00:00|45.88|45.18|46.01|45.31|46.05|45.35|45.84|45.14|519
1655255100000|2022-06-15 01:05:00|46.02|45.32|45.94|45.24|46.05|45.35|45.87|45.17|484
1655255400000|2022-06-15 01:10:00|45.93|45.23|46.04|45.34|46.08|45.38|45.88|45.18|484
1655255700000|2022-06-15 01:15:00|46.06|45.36|45.95|45.25|46.1|45.4|45.93|45.23|625
1655256000000|2022-06-15 01:20:00|45.93|45.23|45.98|45.28|46.04|45.34|45.91|45.21|548
1655256300000|2022-06-15 01:25:00|45.97|45.27|46.23|45.53|46.3|45.6|45.96|45.26|606
1655256600000|2022-06-15 01:30:00|46.22|45.52|46.26|45.56|46.39|45.69|46.22|45.52|519
1655256900000|2022-06-15 01:35:00|46.27|45.57|46.29|45.59|46.34|45.64|46.11|45.41|447
1655257200000|2022-06-15 01:40:00|46.3|45.6|46.71|46.01|46.77|46.07|46.29|45.59|636
1655257500000|2022-06-15 01:45:00|46.72|46.02|46.77|46.07|46.98|46.28|46.63|45.93|648
1655257800000|2022-06-15 01:50:00|46.81|46.11|46.94|46.24|46.97|46.27|46.73|46.03|543
1655258100000|2022-06-15 01:55:00|46.93|46.23|46.89|46.19|46.99|46.29|46.84|46.14|526
1655258400000|2022-06-15 02:00:00|46.88|46.18|46.56|45.86|46.92|46.22|46.52|45.82|581
1655258700000|2022-06-15 02:05:00|46.55|45.85|46.52|45.82|46.59|45.89|46.48|45.78|425
1655259000000|2022-06-15 02:10:00|46.51|45.81|46.49|45.79|46.57|45.87|46.46|45.76|391
1655259300000|2022-06-15 02:15:00|46.5|45.8|46.3|45.6|46.54|45.84|46.17|45.47|534
1655259600000|2022-06-15 02:20:00|46.32|45.62|46.11|45.41|46.33|45.63|46.1|45.4|398
1655259900000|2022-06-15 02:25:00|46.1|45.4|45.98|45.28|46.12|45.42|45.88|45.18|525
1655260200000|2022-06-15 02:30:00|45.97|45.27|45.71|45.01|46.06|45.36|45.67|44.97|514
1655260500000|2022-06-15 02:35:00|45.69|44.99|45.71|45.01|45.8|45.1|45.67|44.97|507
1655260800000|2022-06-15 02:40:00|45.72|45.02|45.48|44.78|45.81|45.11|45.45|44.75|542
1655261100000|2022-06-15 02:45:00|45.5|44.8|45.7|45|45.75|45.05|45.48|44.78|501
1655261400000|2022-06-15 02:50:00|45.68|44.98|45.81|45.11|46.08|45.38|45.67|44.97|538
1655261700000|2022-06-15 02:55:00|45.77|45.07|46.09|45.39|46.11|45.41|45.77|45.07|514
1655262000000|2022-06-15 03:00:00|46.1|45.4|46.18|45.48|46.25|45.55|46.06|45.36|565
1655262300000|2022-06-15 03:05:00|46.17|45.47|45.71|45.01|46.19|45.49|45.69|44.99|517
1655262600000|2022-06-15 03:10:00|45.73|45.03|45.57|44.87|45.73|45.03|45.41|44.71|458
1655262900000|2022-06-15 03:15:00|45.58|44.88|45.52|44.82|45.58|44.88|45.46|44.76|476
1655263200000|2022-06-15 03:20:00|45.53|44.83|45.41|44.71|45.57|44.87|45.38|44.68|504
1655263500000|2022-06-15 03:25:00|45.42|44.72|45.4|44.7|45.43|44.73|45.2|44.5|512
1655263800000|2022-06-15 03:30:00|45.41|44.71|45.34|44.64|45.41|44.71|45.24|44.54|551
1655264100000|2022-06-15 03:35:00|45.37|44.67|45.29|44.59|45.37|44.67|45.06|44.36|500
1655264400000|2022-06-15 03:40:00|45.3|44.6|45.06|44.36|45.33|44.63|45.05|44.35|518
1655264700000|2022-06-15 03:45:00|45.07|44.37|45.22|44.52|45.25|44.55|45.06|44.36|564
1655265000000|2022-06-15 03:50:00|45.2|44.5|45.25|44.55|45.37|44.67|45.2|44.5|553
1655265300000|2022-06-15 03:55:00|45.28|44.58|45.07|44.37|45.29|44.59|44.97|44.27|606
1655265600000|2022-06-15 04:00:00|45.04|44.34|44.75|44.05|45.12|44.42|44.69|43.99|653
1655265900000|2022-06-15 04:05:00|44.72|44.02|44.35|43.65|44.76|44.06|44.33|43.63|620
1655266200000|2022-06-15 04:10:00|44.33|43.63|44.66|43.96|44.66|43.96|44.01|43.31|551
1655266500000|2022-06-15 04:15:00|44.67|43.97|44.39|43.69|44.7|44|44.31|43.61|560
1655266800000|2022-06-15 04:20:00|44.4|43.7|44.16|43.46|44.4|43.7|44.04|43.34|562
1655267100000|2022-06-15 04:25:00|44.15|43.45|43.98|43.28|44.19|43.49|43.83|43.13|481
1655267400000|2022-06-15 04:30:00|43.96|43.26|44.02|43.32|44.3|43.6|43.91|43.21|544
1655267700000|2022-06-15 04:35:00|44.03|43.33|44.17|43.47|44.25|43.55|43.76|43.06|562
1655268000000|2022-06-15 04:40:00|44.16|43.46|44.14|43.44|44.22|43.52|43.97|43.27|505
1655268300000|2022-06-15 04:45:00|44.13|43.43|44.39|43.69|44.68|43.98|44.11|43.41|621
1655268600000|2022-06-15 04:50:00|44.42|43.72|44.43|43.73|44.5|43.8|44.34|43.64|459
1655268900000|2022-06-15 04:55:00|44.44|43.74|44.31|43.61|44.47|43.77|44.23|43.53|461
1655269200000|2022-06-15 05:00:00|44.3|43.6|44.12|43.42|44.51|43.81|44.11|43.41|488
1655269500000|2022-06-15 05:05:00|44.13|43.43|44.3|43.6|44.43|43.73|44.13|43.43|378
1655269800000|2022-06-15 05:10:00|44.32|43.62|44.21|43.51|44.35|43.65|44.16|43.46|399
1655270100000|2022-06-15 05:15:00|44.19|43.49|44.05|43.35|44.27|43.57|43.7|43|592
1655270400000|2022-06-15 05:20:00|44.04|43.34|43.47|42.77|44.05|43.35|43.45|42.75|619
1655270700000|2022-06-15 05:25:00|43.48|42.78|43.32|42.62|43.62|42.92|43.25|42.55|649
1655271000000|2022-06-15 05:30:00|43.33|42.63|43.98|43.28|44.08|43.38|42.97|42.27|707
1655271300000|2022-06-15 05:35:00|43.95|43.25|43.79|43.09|44.08|43.38|43.72|43.02|624
1655271600000|2022-06-15 05:40:00|43.8|43.1|43.58|42.88|43.83|43.13|43.43|42.73|613
1655271900000|2022-06-15 05:45:00|43.59|42.89|43.74|43.04|43.82|43.12|43.49|42.79|629
1655272200000|2022-06-15 05:50:00|43.75|43.05|43.89|43.19|44.03|43.33|43.6|42.9|611
1655272500000|2022-06-15 05:55:00|43.9|43.2|43.58|42.88|43.94|43.24|43.53|42.83|609
1655272800000|2022-06-15 06:00:00|43.57|42.87|43.76|43.06|43.77|43.07|43.36|42.66|537
1655273100000|2022-06-15 06:05:00|43.77|43.07|43.84|43.14|44.01|43.31|43.69|42.99|597
1655273400000|2022-06-15 06:10:00|43.83|43.13|43.65|42.95|43.87|43.17|43.63|42.93|614
1655273700000|2022-06-15 06:15:00|43.64|42.94|43.54|42.84|43.77|43.07|43.52|42.82|594
1655274000000|2022-06-15 06:20:00|43.52|42.82|43.32|42.62|43.56|42.86|43.17|42.47|570
1655274300000|2022-06-15 06:25:00|43.33|42.63|43.45|42.75|43.48|42.78|43.27|42.57|507
1655274600000|2022-06-15 06:30:00|43.46|42.76|43.66|42.96|43.72|43.02|43.23|42.53|570
1655274900000|2022-06-15 06:35:00|43.67|42.97|43.89|43.19|43.93|43.23|43.66|42.96|499
1655275200000|2022-06-15 06:40:00|43.86|43.16|44.07|43.37|44.14|43.44|43.79|43.09|595
1655275500000|2022-06-15 06:45:00|44.08|43.38|44.05|43.35|44.12|43.42|43.95|43.25|518
1655275800000|2022-06-15 06:50:00|44.04|43.34|44.3|43.6|44.47|43.77|44.04|43.34|575
1655276100000|2022-06-15 06:55:00|44.31|43.61|44.3|43.6|44.47|43.77|44.2|43.5|616
1655276400000|2022-06-15 07:00:00|44.26|43.56|44.25|43.55|44.44|43.74|44.2|43.5|630
1655276700000|2022-06-15 07:05:00|44.28|43.58|44.25|43.55|44.4|43.7|44.19|43.49|579
1655277000000|2022-06-15 07:10:00|44.26|43.56|44.04|43.34|44.29|43.59|44.03|43.33|545
1655277300000|2022-06-15 07:15:00|44.05|43.35|44.12|43.42|44.21|43.51|44.02|43.32|496
1655277600000|2022-06-15 07:20:00|44.11|43.41|44.01|43.31|44.14|43.44|43.94|43.24|519
1655277900000|2022-06-15 07:25:00|43.98|43.28|43.71|43.01|44.04|43.34|43.7|43|568
1655278200000|2022-06-15 07:30:00|43.75|43.05|43.75|43.05|43.8|43.1|43.45|42.75|652
1655278500000|2022-06-15 07:35:00|43.76|43.06|43.91|43.21|43.92|43.22|43.73|43.03|477
1655278800000|2022-06-15 07:40:00|43.92|43.22|43.87|43.17|43.93|43.23|43.76|43.06|414
1655279100000|2022-06-15 07:45:00|43.86|43.16|43.37|42.67|43.94|43.24|43.34|42.64|667
1655279400000|2022-06-15 07:50:00|43.32|42.62|43.35|42.65|43.68|42.98|43.1|42.4|680
1655279700000|2022-06-15 07:55:00|43.37|42.67|43.54|42.84|43.63|42.93|43.31|42.61|565
1655280000000|2022-06-15 08:00:00|43.53|42.83|42.77|42.07|43.57|42.87|42.65|41.95|716
1655280300000|2022-06-15 08:05:00|42.76|42.06|42.79|42.09|43.15|42.45|42.63|41.93|665
1655280600000|2022-06-15 08:10:00|42.78|42.08|42.51|41.81|43.03|42.33|42.46|41.76|640
1655280900000|2022-06-15 08:15:00|42.52|41.82|42.67|41.97|42.88|42.18|42.43|41.73|654
1655281200000|2022-06-15 08:20:00|42.65|41.95|42.47|41.77|42.77|42.07|42.39|41.69|676
1655281500000|2022-06-15 08:25:00|42.45|41.75|42.54|41.84|42.81|42.11|42.44|41.74|627
1655281800000|2022-06-15 08:30:00|42.55|41.85|42.93|42.23|42.94|42.24|42.5|41.8|621
1655282100000|2022-06-15 08:35:00|42.91|42.21|42.95|42.25|43.09|42.39|42.75|42.05|629
1655282400000|2022-06-15 08:40:00|42.94|42.24|42.69|41.99|42.99|42.29|42.64|41.94|533
1655282700000|2022-06-15 08:45:00|42.7|42|42.38|41.68|42.72|42.02|42.16|41.46|648
1655283000000|2022-06-15 08:50:00|42.39|41.69|42.14|41.44|42.79|42.09|42.14|41.44|637
1655283300000|2022-06-15 08:55:00|42.13|41.43|42.23|41.53|42.38|41.68|42.08|41.38|599
1655283600000|2022-06-15 09:00:00|42.22|41.52|42.65|41.95|42.72|42.02|42.05|41.35|704
1655283900000|2022-06-15 09:05:00|42.64|41.94|42.71|42.01|42.74|42.04|42.35|41.65|667
1655284200000|2022-06-15 09:10:00|42.7|42|42.27|41.57|42.74|42.04|42.21|41.51|597
1655284500000|2022-06-15 09:15:00|42.26|41.56|42.22|41.52|42.47|41.77|42.09|41.39|668
1655284800000|2022-06-15 09:20:00|42.24|41.54|42.36|41.66|42.45|41.75|42.02|41.32|646
1655285100000|2022-06-15 09:25:00|42.34|41.64|42.3|41.6|42.4|41.7|42.06|41.36|604
1655285400000|2022-06-15 09:30:00|42.28|41.58|42.19|41.49|42.61|41.91|42.19|41.49|625
1655285700000|2022-06-15 09:35:00|42.22|41.52|42.33|41.63|42.37|41.67|41.98|41.28|554
1655286000000|2022-06-15 09:40:00|42.3|41.6|42.27|41.57|42.39|41.69|42.05|41.35|536
1655286300000|2022-06-15 09:45:00|42.28|41.58|42.04|41.34|42.37|41.67|42.01|41.31|585
1655286600000|2022-06-15 09:50:00|42.03|41.33|42.37|41.67|42.41|41.71|42.03|41.33|527
1655286900000|2022-06-15 09:55:00|42.38|41.68|42.35|41.65|42.49|41.79|42.12|41.42|621
1655287200000|2022-06-15 10:00:00|42.36|41.66|42.2|41.5|42.55|41.85|42.16|41.46|620
1655287500000|2022-06-15 10:05:00|42.21|41.51|42.14|41.44|42.47|41.77|42.14|41.44|602
1655287800000|2022-06-15 10:10:00|42.13|41.43|42.29|41.59|42.36|41.66|42.11|41.41|544
1655288100000|2022-06-15 10:15:00|42.28|41.58|43.12|42.42|43.2|42.5|42.17|41.47|663
1655288400000|2022-06-15 10:20:00|43.11|42.41|42.67|41.97|43.2|42.5|42.6|41.9|754
1655288700000|2022-06-15 10:25:00|42.66|41.96|42.78|42.08|42.94|42.24|42.47|41.77|747
1655289000000|2022-06-15 10:30:00|42.77|42.07|42.91|42.21|43.09|42.39|42.62|41.92|704
1655289300000|2022-06-15 10:35:00|42.9|42.2|43.05|42.35|43.21|42.51|42.87|42.17|655
1655289600000|2022-06-15 10:40:00|43.06|42.36|43.28|42.58|43.36|42.66|43|42.3|687
1655289900000|2022-06-15 10:45:00|43.27|42.57|43.36|42.66|43.46|42.76|43.1|42.4|689
1655290200000|2022-06-15 10:50:00|43.32|42.62|43.32|42.62|43.33|42.63|43.05|42.35|651
1655290500000|2022-06-15 10:55:00|43.3|42.6|43.19|42.49|43.31|42.61|43.12|42.42|601
1655290800000|2022-06-15 11:00:00|43.2|42.5|43|42.3|43.27|42.57|42.99|42.29|603
1655291100000|2022-06-15 11:05:00|43.04|42.34|42.97|42.27|43.17|42.47|42.84|42.14|539
1655291400000|2022-06-15 11:10:00|42.98|42.28|43.23|42.53|43.28|42.58|42.94|42.24|550
1655291700000|2022-06-15 11:15:00|43.22|42.52|43.22|42.52|43.35|42.65|43.09|42.39|527
1655292000000|2022-06-15 11:20:00|43.18|42.48|44.19|43.49|44.28|43.58|43.18|42.48|767
1655292300000|2022-06-15 11:25:00|44.2|43.5|44.54|43.84|44.65|43.95|43.99|43.29|766
1655292600000|2022-06-15 11:30:00|44.53|43.83|44.78|44.08|45.09|44.39|44.45|43.75|780
1655292900000|2022-06-15 11:35:00|44.79|44.09|44.76|44.06|45.1|44.4|44.64|43.94|715
1655293200000|2022-06-15 11:40:00|44.72|44.02|44.9|44.2|45|44.3|44.53|43.83|715
1655293500000|2022-06-15 11:45:00|44.86|44.16|44.54|43.84|44.89|44.19|44.48|43.78|711
1655293800000|2022-06-15 11:50:00|44.5|43.8|44.61|43.91|44.74|44.04|44.4|43.7|647
1655294100000|2022-06-15 11:55:00|44.62|43.92|44.63|43.93|44.72|44.02|44.47|43.77|617
1655294400000|2022-06-15 12:00:00|44.64|43.94|44.43|43.73|44.69|43.99|44.42|43.72|667
1655294700000|2022-06-15 12:05:00|44.45|43.75|44.46|43.76|44.54|43.84|44.32|43.62|575
1655295000000|2022-06-15 12:10:00|44.45|43.75|44.99|44.29|45.11|44.41|44.44|43.74|605
1655295300000|2022-06-15 12:15:00|45|44.3|44.68|43.98|45.62|44.92|44.63|43.93|792
1655295600000|2022-06-15 12:20:00|44.67|43.97|44.63|43.93|44.74|44.04|44.55|43.85|644
1655295900000|2022-06-15 12:25:00|44.62|43.92|44.73|44.03|44.85|44.15|44.6|43.9|478
1655296200000|2022-06-15 12:30:00|44.74|44.04|44.79|44.09|44.85|44.15|44.57|43.87|654
1655296500000|2022-06-15 12:35:00|44.83|44.13|44.65|43.95|44.85|44.15|44.57|43.87|515
1655296800000|2022-06-15 12:40:00|44.68|43.98|44.81|44.11|44.93|44.23|44.66|43.96|548
1655297100000|2022-06-15 12:45:00|44.8|44.1|44.96|44.26|45.2|44.5|44.76|44.06|584
1655297400000|2022-06-15 12:50:00|44.94|44.24|44.88|44.18|45.08|44.38|44.85|44.15|489
1655297700000|2022-06-15 12:55:00|44.9|44.2|44.71|44.01|44.93|44.23|44.67|43.97|459
1655298000000|2022-06-15 13:00:00|44.7|44|44.69|43.99|44.78|44.08|44.57|43.87|451
1655298300000|2022-06-15 13:05:00|44.68|43.98|44.82|44.12|44.88|44.18|44.53|43.83|461
1655298600000|2022-06-15 13:10:00|44.85|44.15|44.98|44.28|45.05|44.35|44.75|44.05|594
1655298900000|2022-06-15 13:15:00|44.97|44.27|45.19|44.49|45.24|44.54|44.84|44.14|541
1655299200000|2022-06-15 13:20:00|45.21|44.51|44.98|44.28|45.43|44.73|44.9|44.2|610
1655299500000|2022-06-15 13:25:00|44.99|44.29|45|44.3|45.06|44.36|44.78|44.08|476
1655299800000|2022-06-15 13:30:00|44.98|44.28|44.98|44.28|45.21|44.51|44.74|44.04|603
1655300100000|2022-06-15 13:35:00|44.97|44.27|44.79|44.09|45.24|44.54|44.72|44.02|569
1655300400000|2022-06-15 13:40:00|44.78|44.08|45.15|44.45|45.19|44.49|44.77|44.07|542
1655300700000|2022-06-15 13:45:00|45.14|44.44|45.3|44.6|45.45|44.75|45.09|44.39|563
1655301000000|2022-06-15 13:50:00|45.29|44.59|45.22|44.52|45.65|44.95|45.2|44.5|544
1655301300000|2022-06-15 13:55:00|45.23|44.53|45.3|44.6|45.6|44.9|45.21|44.51|493
1655301600000|2022-06-15 14:00:00|45.31|44.61|45.51|44.81|45.55|44.85|45.21|44.51|386
1655301900000|2022-06-15 14:05:00|45.5|44.8|45.36|44.66|45.68|44.98|45.31|44.61|444
1655302200000|2022-06-15 14:10:00|45.37|44.67|45.41|44.71|45.5|44.8|45.24|44.54|375
1655302500000|2022-06-15 14:15:00|45.4|44.7|44.88|44.18|45.46|44.76|44.87|44.17|438
1655302800000|2022-06-15 14:20:00|44.87|44.17|45.1|44.4|45.18|44.48|44.78|44.08|403
1655303100000|2022-06-15 14:25:00|45.11|44.41|45.03|44.33|45.13|44.43|44.97|44.27|310
1655303400000|2022-06-15 14:30:00|45.02|44.32|44.94|44.24|45.07|44.37|44.85|44.15|364
1655303700000|2022-06-15 14:35:00|44.93|44.23|44.75|44.05|45.05|44.35|44.72|44.02|421
1655304000000|2022-06-15 14:40:00|44.74|44.04|44.86|44.16|45.07|44.37|44.69|43.99|433
1655304300000|2022-06-15 14:45:00|44.85|44.15|45.06|44.36|45.11|44.41|44.82|44.12|428
1655304600000|2022-06-15 14:50:00|45.05|44.35|44.54|43.84|45.09|44.39|44.51|43.81|495
1655304900000|2022-06-15 14:55:00|44.55|43.85|44.84|44.14|44.88|44.18|44.49|43.79|547
1655305200000|2022-06-15 15:00:00|44.81|44.11|45.12|44.42|45.2|44.5|44.7|44|525
1655305500000|2022-06-15 15:05:00|45.11|44.41|45.02|44.32|45.18|44.48|45.01|44.31|432
1655305800000|2022-06-15 15:10:00|45.01|44.31|45.07|44.37|45.21|44.51|45.01|44.31|379
1655306100000|2022-06-15 15:15:00|45.08|44.38|45.03|44.33|45.24|44.54|45.02|44.32|359
1655306400000|2022-06-15 15:20:00|45.04|44.34|44.9|44.2|45.08|44.38|44.8|44.1|353
1655306700000|2022-06-15 15:25:00|44.91|44.21|44.96|44.26|45|44.3|44.89|44.19|348
1655307000000|2022-06-15 15:30:00|44.94|44.24|44.93|44.23|45.01|44.31|44.78|44.08|472
1655307300000|2022-06-15 15:35:00|44.92|44.22|45.11|44.41|45.29|44.59|44.9|44.2|490
1655307600000|2022-06-15 15:40:00|45.12|44.42|45.1|44.4|45.24|44.54|45.04|44.34|419
1655307900000|2022-06-15 15:45:00|45.11|44.41|45.24|44.54|45.44|44.74|45.05|44.35|507
1655308200000|2022-06-15 15:50:00|45.25|44.55|45.3|44.6|45.33|44.63|45.2|44.5|330
1655308500000|2022-06-15 15:55:00|45.31|44.61|45.29|44.59|45.32|44.62|45.2|44.5|357
1655308800000|2022-06-15 16:00:00|45.3|44.6|45.37|44.67|45.61|44.91|45.24|44.54|441
1655309100000|2022-06-15 16:05:00|45.38|44.68|45.4|44.7|45.41|44.71|45.17|44.47|371
1655309400000|2022-06-15 16:10:00|45.39|44.69|45.21|44.51|45.46|44.76|45.18|44.48|345
1655309700000|2022-06-15 16:15:00|45.22|44.52|45.46|44.76|45.47|44.77|45.18|44.48|340
1655310000000|2022-06-15 16:20:00|45.47|44.77|45.3|44.6|45.48|44.78|45.23|44.53|425
1655310300000|2022-06-15 16:25:00|45.31|44.61|45.23|44.53|45.45|44.75|45.13|44.43|455
1655310600000|2022-06-15 16:30:00|45.22|44.52|44.91|44.21|45.23|44.53|44.87|44.17|482
1655310900000|2022-06-15 16:35:00|44.9|44.2|44.77|44.07|45.09|44.39|44.74|44.04|492
1655311200000|2022-06-15 16:40:00|44.79|44.09|44.77|44.07|44.92|44.22|44.68|43.98|391
1655311500000|2022-06-15 16:45:00|44.78|44.08|44.73|44.03|44.8|44.1|44.51|43.81|499
1655311800000|2022-06-15 16:50:00|44.76|44.06|44.66|43.96|44.76|44.06|44.55|43.85|385
1655312100000|2022-06-15 16:55:00|44.67|43.97|44.64|43.94|44.74|44.04|44.3|43.6|425
1655312400000|2022-06-15 17:00:00|44.63|43.93|44.57|43.87|44.68|43.98|44.41|43.71|398
1655312700000|2022-06-15 17:05:00|44.56|43.86|44.14|43.44|44.56|43.86|44.14|43.44|413
1655313000000|2022-06-15 17:10:00|44.15|43.45|44.46|43.76|44.52|43.82|44.09|43.39|490
1655313300000|2022-06-15 17:15:00|44.47|43.77|45.12|44.42|45.16|44.46|44.45|43.75|494
1655313600000|2022-06-15 17:20:00|45.11|44.41|45|44.3|45.33|44.63|44.9|44.2|518
1655313900000|2022-06-15 17:25:00|44.99|44.29|44.71|44.01|45.01|44.31|44.68|43.98|397
1655314200000|2022-06-15 17:30:00|44.72|44.02|44.8|44.1|44.9|44.2|44.29|43.59|523
1655314500000|2022-06-15 17:35:00|44.79|44.09|44.69|43.99|44.85|44.15|44.56|43.86|402
1655314800000|2022-06-15 17:40:00|44.7|44|44.86|44.16|44.97|44.27|44.68|43.98|385
1655315100000|2022-06-15 17:45:00|44.84|44.14|44.86|44.16|45.07|44.37|44.83|44.13|371
1655315400000|2022-06-15 17:50:00|44.84|44.14|45.64|44.94|45.64|44.94|44.84|44.14|453
1655315700000|2022-06-15 17:55:00|45.65|44.95|45.86|45.16|46.12|45.42|45.37|44.67|641
1655316000000|2022-06-15 18:00:00|45.87|45.17|45.05|44.35|46.2|45.5|44.87|44.17|827
1655316300000|2022-06-15 18:05:00|45.06|44.36|44.3|43.6|45.09|44.39|44.11|43.41|657
1655316600000|2022-06-15 18:10:00|44.31|43.61|44.38|43.68|44.63|43.93|43.86|43.16|681
1655316900000|2022-06-15 18:15:00|44.39|43.69|44.67|43.97|44.95|44.25|44.16|43.46|703
1655317200000|2022-06-15 18:20:00|44.65|43.95|44.43|43.73|44.9|44.2|44.3|43.6|643
1655317500000|2022-06-15 18:25:00|44.44|43.74|45.12|44.42|45.16|44.46|44.42|43.72|621
1655317800000|2022-06-15 18:30:00|45.11|44.41|44.91|44.21|45.12|44.42|44.37|43.67|628
1655318100000|2022-06-15 18:35:00|44.92|44.22|45.47|44.77|45.47|44.77|44.74|44.04|455
1655318400000|2022-06-15 18:40:00|46.35|45.09|46.47|45.77|46.6|45.9|46|45.09|16
1655318700000|2022-06-15 18:45:00|47.69|46.05|47.39|46.69|48.4|47.7|46.86|46.05|629
1655319000000|2022-06-15 18:50:00|47.4|46.7|47.22|46.52|47.52|46.82|46.58|45.88|730
1655319300000|2022-06-15 18:55:00|47.24|46.54|47.23|46.53|47.68|46.98|46.91|46.21|750
1655319600000|2022-06-15 19:00:00|47.25|46.55|47.42|46.72|47.67|46.97|47.11|46.41|675
1655319900000|2022-06-15 19:05:00|47.41|46.71|47.93|47.23|48.04|47.34|47.41|46.71|627
1655320200000|2022-06-15 19:10:00|47.92|47.22|47.98|47.28|48.15|47.45|47.56|46.86|592
1655320500000|2022-06-15 19:15:00|47.97|47.27|48.02|47.32|48.1|47.4|47.79|47.09|577
1655320800000|2022-06-15 19:20:00|48.03|47.33|48.79|48.09|48.83|48.13|47.95|47.25|636
1655321100000|2022-06-15 19:25:00|48.8|48.1|48.92|48.22|49.08|48.38|48.62|47.92|571
1655321400000|2022-06-15 19:30:00|48.93|48.23|49.62|48.92|49.74|49.04|48.74|48.04|661
1655321700000|2022-06-15 19:35:00|49.61|48.91|49.15|48.45|49.65|48.95|49.05|48.35|631
1655322000000|2022-06-15 19:40:00|49.13|48.43|48.96|48.26|49.22|48.52|48.88|48.18|617
1655322300000|2022-06-15 19:45:00|48.97|48.27|49.09|48.39|49.17|48.47|48.81|48.11|623
1655322600000|2022-06-15 19:50:00|49.04|48.34|48.67|47.97|49.04|48.34|48.54|47.84|345
1655322900000|2022-06-15 19:55:00|48.68|47.98|48.65|47.95|48.92|48.22|48.64|47.94|587
1655323200000|2022-06-15 20:00:00|48.64|47.94|48.77|48.07|48.93|48.23|48.54|47.84|601
1655323500000|2022-06-15 20:05:00|48.78|48.08|48.83|48.13|48.87|48.17|48.67|47.97|452
1655323800000|2022-06-15 20:10:00|48.82|48.12|48.57|47.87|48.88|48.18|48.57|47.87|419
1655324100000|2022-06-15 20:15:00|48.56|47.86|48.42|47.72|48.72|48.02|48.34|47.64|546
1655324400000|2022-06-15 20:20:00|48.43|47.73|48.55|47.85|48.59|47.89|48.38|47.68|438
1655324700000|2022-06-15 20:25:00|48.54|47.84|48.62|47.92|48.64|47.94|48.48|47.78|444
1655325000000|2022-06-15 20:30:00|48.64|47.94|48.82|48.12|48.91|48.21|48.57|47.87|512
1655325300000|2022-06-15 20:35:00|48.81|48.11|49.09|48.39|49.14|48.44|48.79|48.09|525
1655325600000|2022-06-15 20:40:00|49.07|48.37|49.29|48.59|49.32|48.62|48.92|48.22|484
1655325900000|2022-06-15 20:45:00|49.23|48.53|49.29|48.59|49.4|48.7|49.17|48.47|477
1655326200000|2022-06-15 20:50:00|49.28|48.58|49.2|48.5|49.31|48.61|49.07|48.37|390
1655326500000|2022-06-15 20:55:00|49.18|48.48|48.96|48.26|49.27|48.57|48.95|48.25|368
1655326800000|2022-06-15 21:00:00|48.97|48.27|49.04|48.34|49.1|48.4|48.97|48.27|205
1655327100000|2022-06-15 21:05:00|49.05|48.35|49.28|48.58|49.29|48.59|48.94|48.24|186
1655327400000|2022-06-15 21:10:00|49.3|48.6|49.31|48.61|49.43|48.73|49.24|48.54|277
1655327700000|2022-06-15 21:15:00|49.32|48.62|49.25|48.55|49.36|48.66|49.22|48.52|185
1655328000000|2022-06-15 21:20:00|49.26|48.56|49.43|48.73|49.54|48.84|49.22|48.52|203
1655328300000|2022-06-15 21:25:00|49.42|48.72|49.52|48.82|49.53|48.83|49.41|48.71|197
1655328600000|2022-06-15 21:30:00|49.53|48.83|49.54|48.84|49.59|48.89|49.51|48.81|119
1655328900000|2022-06-15 21:35:00|49.55|48.85|49.93|49.23|49.95|49.25|49.53|48.83|226
1655329200000|2022-06-15 21:40:00|49.92|49.22|49.91|49.21|50.04|49.34|49.9|49.2|178
1655329500000|2022-06-15 21:45:00|49.93|49.23|50.16|49.46|50.18|49.48|49.92|49.22|289
1655329800000|2022-06-15 21:50:00|50.17|49.47|50.42|49.72|50.47|49.77|50.13|49.43|411
1655330100000|2022-06-15 21:55:00|50.43|49.73|50.23|49.53|50.47|49.77|50.22|49.52|349
1655330400000|2022-06-15 22:00:00|50.24|49.54|50.51|49.81|50.51|49.81|50.21|49.51|416
1655330700000|2022-06-15 22:05:00|50.52|49.82|50.54|49.84|50.89|50.19|50.45|49.75|478
1655331000000|2022-06-15 22:10:00|50.53|49.83|50.74|50.04|50.87|50.17|50.43|49.73|414
1655331300000|2022-06-15 22:15:00|50.75|50.05|50.54|49.84|50.87|50.17|50.52|49.82|349
1655331600000|2022-06-15 22:20:00|50.55|49.85|50.58|49.88|50.62|49.92|50.41|49.71|376
1655331900000|2022-06-15 22:25:00|50.57|49.87|51.01|50.31|51.21|50.51|50.55|49.85|424
1655332200000|2022-06-15 22:30:00|51|50.3|51.12|50.42|51.31|50.61|50.86|50.16|374
1655332500000|2022-06-15 22:35:00|51.11|50.41|50.95|50.25|51.14|50.44|50.83|50.13|287
1655332800000|2022-06-15 22:40:00|50.94|50.24|50.82|50.12|50.99|50.29|50.72|50.02|293
1655333100000|2022-06-15 22:45:00|50.81|50.11|50.78|50.08|50.84|50.14|50.66|49.96|223
1655333400000|2022-06-15 22:50:00|50.77|50.07|50.72|50.02|50.8|50.1|50.64|49.94|207
1655333700000|2022-06-15 22:55:00|50.71|50.01|50.67|49.97|50.73|50.03|50.55|49.85|295
1655334000000|2022-06-15 23:00:00|50.68|49.98|50.58|49.88|50.75|50.05|50.43|49.73|391
1655334300000|2022-06-15 23:05:00|50.59|49.89|50.66|49.96|50.66|49.96|50.47|49.77|352
1655334600000|2022-06-15 23:10:00|50.65|49.95|50.7|50|50.73|50.03|50.56|49.86|354
1655334900000|2022-06-15 23:15:00|50.69|49.99|50.72|50.02|50.76|50.06|50.55|49.85|289
1655335200000|2022-06-15 23:20:00|50.73|50.03|50.94|50.24|51.02|50.32|50.71|50.01|297
1655335500000|2022-06-15 23:25:00|50.95|50.25|50.89|50.19|50.96|50.26|50.72|50.02|331
1655335800000|2022-06-15 23:30:00|50.88|50.18|50.59|49.89|50.91|50.21|50.49|49.79|376
1655336100000|2022-06-15 23:35:00|50.57|49.87|50.53|49.83|50.64|49.94|50.42|49.72|322
1655336400000|2022-06-15 23:40:00|50.52|49.82|50.45|49.75|50.59|49.89|50.32|49.62|283
1655336700000|2022-06-15 23:45:00|50.46|49.76|50.82|50.12|50.85|50.15|50.42|49.72|476
1655337000000|2022-06-15 23:50:00|50.81|50.11|50.64|49.94|50.87|50.17|50.62|49.92|313
1655337300000|2022-06-15 23:55:00|50.65|49.95|50.99|50.29|51.04|50.34|50.61|49.91|391
1655337600000|2022-06-16 00:00:00|50.97|50.27|51.49|50.79|51.52|50.82|50.89|50.19|411
1655337900000|2022-06-16 00:05:00|51.48|50.78|51.19|50.49|51.51|50.81|50.98|50.28|488
1655338200000|2022-06-16 00:10:00|51.2|50.5|51.01|50.31|51.2|50.5|50.99|50.29|441
1655338500000|2022-06-16 00:15:00|51|50.3|50.53|49.83|51.01|50.31|50.52|49.82|401
1655338800000|2022-06-16 00:20:00|50.51|49.81|50.3|49.6|50.53|49.83|50.28|49.58|344
1655339100000|2022-06-16 00:25:00|50.31|49.61|50.37|49.67|50.43|49.73|50.27|49.57|313
1655339400000|2022-06-16 00:30:00|50.38|49.68|50.38|49.68|50.54|49.84|50.3|49.6|472
1655339700000|2022-06-16 00:35:00|50.39|49.69|50.41|49.71|50.61|49.91|50.32|49.62|400
1655340000000|2022-06-16 00:40:00|50.42|49.72|50.34|49.64|50.44|49.74|50.27|49.57|297
1655340300000|2022-06-16 00:45:00|50.33|49.63|50.28|49.58|50.48|49.78|50.27|49.57|394
1655340600000|2022-06-16 00:50:00|50.26|49.56|50.54|49.84|50.58|49.88|50.24|49.54|434
1655340900000|2022-06-16 00:55:00|50.55|49.85|50.61|49.91|50.67|49.97|50.5|49.8|371
1655341200000|2022-06-16 01:00:00|50.62|49.92|50.81|50.11|50.85|50.15|50.57|49.87|390
1655341500000|2022-06-16 01:05:00|50.8|50.1|50.83|50.13|50.99|50.29|50.7|50|350
1655341800000|2022-06-16 01:10:00|50.84|50.14|51.31|50.61|51.34|50.64|50.82|50.12|417
1655342100000|2022-06-16 01:15:00|51.32|50.62|51.13|50.43|51.37|50.67|51.05|50.35|381
1655342400000|2022-06-16 01:20:00|51.14|50.44|51.02|50.32|51.17|50.47|50.98|50.28|293
1655342700000|2022-06-16 01:25:00|51.04|50.34|51.19|50.49|51.27|50.57|50.98|50.28|320
1655343000000|2022-06-16 01:30:00|51.21|50.51|51.12|50.42|51.29|50.59|51.09|50.39|353
1655343300000|2022-06-16 01:35:00|51.13|50.43|51.04|50.34|51.18|50.48|51|50.3|347
1655343600000|2022-06-16 01:40:00|51.03|50.33|50.99|50.29|51.05|50.35|50.92|50.22|339
1655343900000|2022-06-16 01:45:00|50.98|50.28|51.12|50.42|51.14|50.44|50.95|50.25|448
1655344200000|2022-06-16 01:50:00|51.11|50.41|51.05|50.35|51.17|50.47|50.98|50.28|398
1655344500000|2022-06-16 01:55:00|51.03|50.33|50.68|49.98|51.05|50.35|50.63|49.93|372
1655344800000|2022-06-16 02:00:00|50.67|49.97|50.85|50.15|50.89|50.19|50.64|49.94|427
1655345100000|2022-06-16 02:05:00|50.86|50.16|50.69|49.99|50.87|50.17|50.67|49.97|292
1655345400000|2022-06-16 02:10:00|50.68|49.98|50.65|49.95|50.74|50.04|50.5|49.8|365
1655345700000|2022-06-16 02:15:00|50.66|49.96|50.53|49.83|50.72|50.02|50.53|49.83|430
1655346000000|2022-06-16 02:20:00|50.54|49.84|50.44|49.74|50.64|49.94|50.33|49.63|432
1655346300000|2022-06-16 02:25:00|50.43|49.73|50.46|49.76|50.61|49.91|50.13|49.43|482
1655346600000|2022-06-16 02:30:00|50.47|49.77|50.78|50.08|50.8|50.1|50.44|49.74|390
1655346900000|2022-06-16 02:35:00|50.77|50.07|50.65|49.95|50.77|50.07|50.64|49.94|270
1655347200000|2022-06-16 02:40:00|50.66|49.96|50.57|49.87|50.67|49.97|50.46|49.76|383
1655347500000|2022-06-16 02:45:00|50.59|49.89|50.71|50.01|50.79|50.09|50.51|49.81|448
1655347800000|2022-06-16 02:50:00|50.72|50.02|50.77|50.07|50.81|50.11|50.67|49.97|323
1655348100000|2022-06-16 02:55:00|50.76|50.06|50.74|50.04|50.81|50.11|50.69|49.99|339
1655348400000|2022-06-16 03:00:00|50.73|50.03|50.83|50.13|50.96|50.26|50.7|50|298
1655348700000|2022-06-16 03:05:00|50.82|50.12|50.65|49.95|50.9|50.2|50.62|49.92|269
1655349000000|2022-06-16 03:10:00|50.66|49.96|50.61|49.91|50.74|50.04|50.61|49.91|278
1655349300000|2022-06-16 03:15:00|50.62|49.92|50.49|49.79|50.8|50.1|50.46|49.76|482
1655349600000|2022-06-16 03:20:00|50.48|49.78|50.53|49.83|50.56|49.86|50.4|49.7|402
1655349900000|2022-06-16 03:25:00|50.55|49.85|50.36|49.66|50.57|49.87|50.28|49.58|381
1655350200000|2022-06-16 03:30:00|50.37|49.67|50.46|49.76|50.52|49.82|50.3|49.6|352
1655350500000|2022-06-16 03:35:00|50.45|49.75|50.42|49.72|50.5|49.8|50.36|49.66|343
1655350800000|2022-06-16 03:40:00|50.41|49.71|50.19|49.49|50.47|49.77|50.16|49.46|325
1655351100000|2022-06-16 03:45:00|50.2|49.5|50.2|49.5|50.27|49.57|50.07|49.37|333
1655351400000|2022-06-16 03:50:00|50.19|49.49|50.17|49.47|50.27|49.57|50.16|49.46|206
1655351700000|2022-06-16 03:55:00|50.2|49.5|50.03|49.33|50.21|49.51|49.98|49.28|323
1655352000000|2022-06-16 04:00:00|50.02|49.32|49.93|49.23|50.19|49.49|49.93|49.23|420
1655352300000|2022-06-16 04:05:00|49.94|49.24|50.15|49.45|50.15|49.45|49.9|49.2|412
1655352600000|2022-06-16 04:10:00|50.14|49.44|50.21|49.51|50.23|49.53|50.04|49.34|325
1655352900000|2022-06-16 04:15:00|50.2|49.5|50.2|49.5|50.28|49.58|50.15|49.45|311
1655353200000|2022-06-16 04:20:00|50.21|49.51|50.21|49.51|50.26|49.56|50.18|49.48|208
1655353500000|2022-06-16 04:25:00|50.2|49.5|50.19|49.49|50.24|49.54|50.16|49.46|230
1655353800000|2022-06-16 04:30:00|50.18|49.48|50.14|49.44|50.25|49.55|50.11|49.41|176
1655354100000|2022-06-16 04:35:00|50.16|49.46|49.98|49.28|50.16|49.46|49.95|49.25|209
1655354400000|2022-06-16 04:40:00|50|49.3|49.69|48.99|50|49.3|49.67|48.97|316
1655354700000|2022-06-16 04:45:00|49.68|48.98|49.51|48.81|49.76|49.06|49.47|48.77|442
1655355000000|2022-06-16 04:50:00|49.52|48.82|49.37|48.67|49.52|48.82|49.3|48.6|427
1655355300000|2022-06-16 04:55:00|49.36|48.66|49.3|48.6|49.42|48.72|49.29|48.59|265
1655355600000|2022-06-16 05:00:00|49.31|48.61|49.3|48.6|49.44|48.74|49.25|48.55|346
1655355900000|2022-06-16 05:05:00|49.28|48.58|49.12|48.42|49.32|48.62|49.01|48.31|325
1655356200000|2022-06-16 05:10:00|49.1|48.4|49.17|48.47|49.21|48.51|48.97|48.27|444
1655356500000|2022-06-16 05:15:00|49.16|48.46|49.38|48.68|49.39|48.69|49.12|48.42|342
1655356800000|2022-06-16 05:20:00|49.39|48.69|49.41|48.71|49.53|48.83|49.35|48.65|289
1655357100000|2022-06-16 05:25:00|49.4|48.7|49.58|48.88|49.62|48.92|49.4|48.7|248
1655357400000|2022-06-16 05:30:00|49.57|48.87|49.62|48.92|49.67|48.97|49.55|48.85|313
1655357700000|2022-06-16 05:35:00|49.61|48.91|49.61|48.91|49.64|48.94|49.52|48.82|266
1655358000000|2022-06-16 05:40:00|49.6|48.9|49.53|48.83|49.61|48.91|49.44|48.74|306
1655358300000|2022-06-16 05:45:00|49.52|48.82|49.35|48.65|49.57|48.87|49.34|48.64|253
1655358600000|2022-06-16 05:50:00|49.33|48.63|49.32|48.62|49.35|48.65|49.15|48.45|324
1655358900000|2022-06-16 05:55:00|49.3|48.6|49.38|48.68|49.42|48.72|49.28|48.58|324
1655359200000|2022-06-16 06:00:00|49.34|48.64|49.41|48.71|49.49|48.79|49.32|48.62|377
1655359500000|2022-06-16 06:05:00|49.4|48.7|49.41|48.71|49.49|48.79|49.36|48.66|364
1655359800000|2022-06-16 06:10:00|49.4|48.7|49.45|48.75|49.49|48.79|49.31|48.61|299
1655360100000|2022-06-16 06:15:00|49.43|48.73|49.29|48.59|49.49|48.79|49.23|48.53|312
1655360400000|2022-06-16 06:20:00|49.24|48.54|49.15|48.45|49.32|48.62|49.12|48.42|309
1655360700000|2022-06-16 06:25:00|49.14|48.44|49.04|48.34|49.24|48.54|49.01|48.31|315
1655361000000|2022-06-16 06:30:00|49.03|48.33|48.86|48.16|49.11|48.41|48.75|48.05|367
1655361300000|2022-06-16 06:35:00|48.85|48.15|48.5|47.8|48.9|48.2|48.46|47.76|397
1655361600000|2022-06-16 06:40:00|48.48|47.78|48.52|47.82|48.55|47.85|48.43|47.73|394
1655361900000|2022-06-16 06:45:00|48.51|47.81|48.51|47.81|48.6|47.9|48.43|47.73|293
1655362200000|2022-06-16 06:50:00|48.5|47.8|48.36|47.66|48.62|47.92|48.32|47.62|301
1655362500000|2022-06-16 06:55:00|48.35|47.65|48.43|47.73|48.47|47.77|48.29|47.59|259
1655362800000|2022-06-16 07:00:00|48.45|47.75|48.71|48.01|48.79|48.09|48.41|47.71|438
1655363100000|2022-06-16 07:05:00|48.72|48.02|48.72|48.02|48.85|48.15|48.69|47.99|313
1655363400000|2022-06-16 07:10:00|48.71|48.01|48.58|47.88|48.73|48.03|48.55|47.85|285
1655363700000|2022-06-16 07:15:00|48.57|47.87|48.29|47.59|48.63|47.93|48.22|47.52|330
1655364000000|2022-06-16 07:20:00|48.28|47.58|48.03|47.33|48.34|47.64|47.97|47.27|368
1655364300000|2022-06-16 07:25:00|48.05|47.35|48.13|47.43|48.2|47.5|47.95|47.25|380
1655364600000|2022-06-16 07:30:00|48.12|47.42|47.78|47.08|48.15|47.45|47.64|46.94|348
1655364900000|2022-06-16 07:35:00|47.77|47.07|47.67|46.97|47.82|47.12|47.61|46.91|527
1655365200000|2022-06-16 07:40:00|47.66|46.96|47.62|46.92|47.73|47.03|47.51|46.81|517
1655365500000|2022-06-16 07:45:00|47.64|46.94|47.61|46.91|47.72|47.02|47.54|46.84|407
1655365800000|2022-06-16 07:50:00|47.6|46.9|47.57|46.87|47.62|46.92|47.48|46.78|372
1655366100000|2022-06-16 07:55:00|47.58|46.88|47.65|46.95|47.72|47.02|47.49|46.79|451
1655366400000|2022-06-16 08:00:00|47.66|46.96|47.95|47.25|48|47.3|47.61|46.91|372
1655366700000|2022-06-16 08:05:00|47.96|47.26|47.67|46.97|47.96|47.26|47.67|46.97|336
1655367000000|2022-06-16 08:10:00|47.66|46.96|47.46|46.76|47.68|46.98|47.43|46.73|296
1655367300000|2022-06-16 08:15:00|47.45|46.75|47.47|46.77|47.53|46.83|47.37|46.67|392
1655367600000|2022-06-16 08:20:00|47.46|46.76|47.77|47.07|47.81|47.11|47.43|46.73|372
1655367900000|2022-06-16 08:25:00|47.78|47.08|47.93|47.23|48.03|47.33|47.73|47.03|464
1655368200000|2022-06-16 08:30:00|47.92|47.22|48.19|47.49|48.28|47.58|47.91|47.21|445
1655368500000|2022-06-16 08:35:00|48.2|47.5|48.25|47.55|48.28|47.58|48.11|47.41|389
1655368800000|2022-06-16 08:40:00|48.26|47.56|48.02|47.32|48.26|47.56|47.98|47.28|257
1655369100000|2022-06-16 08:45:00|48.01|47.31|48.11|47.41|48.13|47.43|47.97|47.27|249
1655369400000|2022-06-16 08:50:00|48.1|47.4|48.18|47.48|48.18|47.48|47.99|47.29|359
1655369700000|2022-06-16 08:55:00|48.19|47.49|48.09|47.39|48.23|47.53|48.05|47.35|308
1655370000000|2022-06-16 09:00:00|48.1|47.4|47.88|47.18|48.18|47.48|47.84|47.14|427
1655370300000|2022-06-16 09:05:00|47.87|47.17|47.22|46.52|47.9|47.2|47.16|46.46|534
1655370600000|2022-06-16 09:10:00|47.21|46.51|47.02|46.32|47.23|46.53|46.92|46.22|490
1655370900000|2022-06-16 09:15:00|47.01|46.31|46.8|46.1|47.06|46.36|46.72|46.02|509
1655371200000|2022-06-16 09:20:00|46.81|46.11|46.65|45.95|46.86|46.16|46.65|45.95|458
1655371500000|2022-06-16 09:25:00|46.67|45.97|46.61|45.91|46.75|46.05|46.47|45.77|470
1655371800000|2022-06-16 09:30:00|46.6|45.9|46.29|45.59|46.61|45.91|46.25|45.55|388
1655372100000|2022-06-16 09:35:00|46.3|45.6|46.04|45.34|46.39|45.69|45.98|45.28|403
1655372400000|2022-06-16 09:40:00|46.02|45.32|45.91|45.21|46.08|45.38|45.85|45.15|465
1655372700000|2022-06-16 09:45:00|45.9|45.2|45.84|45.14|45.95|45.25|45.64|44.94|417
1655373000000|2022-06-16 09:50:00|45.85|45.15|45.98|45.28|45.99|45.29|45.71|45.01|461
1655373300000|2022-06-16 09:55:00|46|45.3|46.14|45.44|46.21|45.51|45.88|45.18|469
1655373600000|2022-06-16 10:00:00|46.15|45.45|46.19|45.49|46.33|45.63|46.12|45.42|456
1655373900000|2022-06-16 10:05:00|46.22|45.52|46.11|45.41|46.22|45.52|45.99|45.29|191
1655374200000|2022-06-16 10:10:00|46.1|45.4|46.03|45.33|46.14|45.44|45.97|45.27|270
1655374500000|2022-06-16 10:15:00|46.02|45.32|46.12|45.42|46.15|45.45|45.97|45.27|317
1655374800000|2022-06-16 10:20:00|46.11|45.41|45.99|45.29|46.11|45.41|45.94|45.24|259
1655375100000|2022-06-16 10:25:00|46|45.3|45.6|44.9|46|45.3|45.55|44.85|381
1655375400000|2022-06-16 10:30:00|45.61|44.91|45.51|44.81|45.77|45.07|45.51|44.81|334
1655375700000|2022-06-16 10:35:00|45.5|44.8|45.46|44.76|45.7|45|45.44|44.74|418
1655376000000|2022-06-16 10:40:00|45.47|44.77|45.55|44.85|45.55|44.85|45.37|44.67|443
1655376300000|2022-06-16 10:45:00|45.53|44.83|45.4|44.7|45.59|44.89|45.4|44.7|424
1655376600000|2022-06-16 10:50:00|45.41|44.71|46.1|45.4|46.25|45.55|45.28|44.58|508
1655376900000|2022-06-16 10:55:00|46.11|45.41|46.21|45.51|46.4|45.7|45.78|45.08|498
1655377200000|2022-06-16 11:00:00|46.2|45.5|46.2|45.5|46.28|45.58|46.06|45.36|319
1655377500000|2022-06-16 11:05:00|46.21|45.51|46.16|45.46|46.39|45.69|46.08|45.38|250
1655377800000|2022-06-16 11:10:00|46.17|45.47|46.2|45.5|46.2|45.5|46.02|45.32|200
1655378100000|2022-06-16 11:15:00|46.19|45.49|46.07|45.37|46.2|45.5|45.96|45.26|214
1655378400000|2022-06-16 11:20:00|46.08|45.38|45.64|44.94|46.08|45.38|45.64|44.94|283
1655378700000|2022-06-16 11:25:00|45.63|44.93|45.77|45.07|45.9|45.2|45.55|44.85|418
1655379000000|2022-06-16 11:30:00|45.76|45.06|45.94|45.24|45.99|45.29|45.56|44.86|435
1655379300000|2022-06-16 11:35:00|45.92|45.22|45.58|44.88|45.98|45.28|45.58|44.88|439
1655379600000|2022-06-16 11:40:00|45.57|44.87|45.51|44.81|45.68|44.98|45.45|44.75|341
1655379900000|2022-06-16 11:45:00|45.5|44.8|45.24|44.54|45.52|44.82|45.15|44.45|450
1655380200000|2022-06-16 11:50:00|45.23|44.53|44.95|44.25|45.3|44.6|44.95|44.25|382
1655380500000|2022-06-16 11:55:00|44.93|44.23|45.35|44.65|45.45|44.75|44.84|44.14|473
1655380800000|2022-06-16 12:00:00|45.36|44.66|45.54|44.84|45.64|44.94|45.29|44.59|451
1655381100000|2022-06-16 12:05:00|45.53|44.83|45.54|44.84|45.61|44.91|45.45|44.75|417
1655381400000|2022-06-16 12:10:00|45.57|44.87|45.65|44.95|45.71|45.01|45.48|44.78|394
1655381700000|2022-06-16 12:15:00|45.64|44.94|45.17|44.47|45.7|45|45.12|44.42|395
1655382000000|2022-06-16 12:20:00|45.18|44.48|46.11|45.41|46.11|45.41|45.18|44.48|539
1655382300000|2022-06-16 12:25:00|46.14|45.44|46.26|45.56|46.44|45.74|46.04|45.34|440
1655382600000|2022-06-16 12:30:00|46.27|45.57|46.27|45.57|46.64|45.94|46.1|45.4|582
1655382900000|2022-06-16 12:35:00|46.26|45.56|46.22|45.52|46.35|45.65|46.18|45.48|492
1655383200000|2022-06-16 12:40:00|46.23|45.53|46.04|45.34|46.24|45.54|45.86|45.16|422
1655383500000|2022-06-16 12:45:00|46.05|45.35|46|45.3|46.13|45.43|45.77|45.07|492
1655383800000|2022-06-16 12:50:00|45.97|45.27|45.87|45.17|46.06|45.36|45.77|45.07|482
1655384100000|2022-06-16 12:55:00|45.85|45.15|45.75|45.05|45.94|45.24|45.75|45.05|440
1655384400000|2022-06-16 13:00:00|45.76|45.06|46.25|45.55|46.27|45.57|45.73|45.03|452
1655384700000|2022-06-16 13:05:00|46.26|45.56|46.07|45.37|46.31|45.61|45.89|45.19|437
1655385000000|2022-06-16 13:10:00|46.06|45.36|46.16|45.46|46.29|45.59|45.97|45.27|347
1655385300000|2022-06-16 13:15:00|46.17|45.47|45.88|45.18|46.24|45.54|45.85|45.15|429
1655385600000|2022-06-16 13:20:00|45.9|45.2|46|45.3|46.03|45.33|45.87|45.17|485
1655385900000|2022-06-16 13:25:00|46.01|45.31|46.25|45.55|46.29|45.59|45.99|45.29|557
1655386200000|2022-06-16 13:30:00|46.27|45.57|45.62|44.92|46.54|45.84|45.47|44.77|643
1655386500000|2022-06-16 13:35:00|45.61|44.91|45.55|44.85|46.17|45.47|45.34|44.64|661
1655386800000|2022-06-16 13:40:00|45.54|44.84|45.52|44.82|45.76|45.06|45.39|44.69|696
1655387100000|2022-06-16 13:45:00|45.51|44.81|45.82|45.12|45.95|45.25|45.46|44.76|696
1655387400000|2022-06-16 13:50:00|45.84|45.14|45.26|44.56|45.84|45.14|44.91|44.21|677
1655387700000|2022-06-16 13:55:00|45.27|44.57|45.38|44.68|45.5|44.8|45.11|44.41|511
1655388000000|2022-06-16 14:00:00|45.39|44.69|44.89|44.19|45.41|44.71|44.88|44.18|616
1655388300000|2022-06-16 14:05:00|44.88|44.18|45.12|44.42|45.17|44.47|44.71|44.01|638
1655388600000|2022-06-16 14:10:00|45.14|44.44|45.06|44.36|45.23|44.53|44.93|44.23|574
1655388900000|2022-06-16 14:15:00|45.07|44.37|45.28|44.58|45.66|44.96|45.01|44.31|649
1655389200000|2022-06-16 14:20:00|45.27|44.57|45.37|44.67|45.59|44.89|45.26|44.56|619
1655389500000|2022-06-16 14:25:00|45.36|44.66|45.55|44.85|45.66|44.96|45.32|44.62|564
1655389800000|2022-06-16 14:30:00|45.53|44.83|45.69|44.99|45.85|45.15|45.39|44.69|584
1655390100000|2022-06-16 14:35:00|45.7|45|45.46|44.76|45.76|45.06|45.42|44.72|537
1655390400000|2022-06-16 14:40:00|45.45|44.75|45.2|44.5|45.63|44.93|45.2|44.5|506
1655390700000|2022-06-16 14:45:00|45.25|44.55|45.48|44.78|45.62|44.92|45.1|44.4|553
1655391000000|2022-06-16 14:50:00|45.47|44.77|45.32|44.62|45.5|44.8|45.04|44.34|587
1655391300000|2022-06-16 14:55:00|45.31|44.61|45.14|44.44|45.56|44.86|45.11|44.41|543
1655391600000|2022-06-16 15:00:00|45.15|44.45|45.57|44.87|45.68|44.98|45.13|44.43|554
1655391900000|2022-06-16 15:05:00|45.58|44.88|45.94|45.24|46.03|45.33|45.48|44.78|593
1655392200000|2022-06-16 15:10:00|45.93|45.23|45.97|45.27|46.13|45.43|45.77|45.07|521
1655392500000|2022-06-16 15:15:00|45.95|45.25|45.89|45.19|46.26|45.56|45.75|45.05|494
1655392800000|2022-06-16 15:20:00|45.9|45.2|46.1|45.4|46.16|45.46|45.81|45.11|415
1655393100000|2022-06-16 15:25:00|46.09|45.39|46.29|45.59|46.45|45.75|46.02|45.32|415
1655393400000|2022-06-16 15:30:00|46.3|45.6|46.21|45.51|46.35|45.65|46.16|45.46|404
1655393700000|2022-06-16 15:35:00|46.22|45.52|46.32|45.62|46.32|45.62|46.1|45.4|453
1655394000000|2022-06-16 15:40:00|46.31|45.61|46.21|45.51|46.36|45.66|46.03|45.33|513
1655394300000|2022-06-16 15:45:00|46.22|45.52|46.12|45.42|46.34|45.64|46|45.3|373
1655394600000|2022-06-16 15:50:00|46.11|45.41|45.89|45.19|46.14|45.44|45.81|45.11|388
1655394900000|2022-06-16 15:55:00|45.9|45.2|45.92|45.22|45.95|45.25|45.79|45.09|359
1655395200000|2022-06-16 16:00:00|45.93|45.23|45.67|44.97|45.95|45.25|45.65|44.95|421
1655395500000|2022-06-16 16:05:00|45.66|44.96|45.73|45.03|45.8|45.1|45.62|44.92|303
1655395800000|2022-06-16 16:10:00|45.74|45.04|45.54|44.84|45.75|45.05|45.54|44.84|393
1655396100000|2022-06-16 16:15:00|45.57|44.87|45.76|45.06|45.88|45.18|45.4|44.7|477
1655396400000|2022-06-16 16:20:00|45.77|45.07|46.13|45.43|46.17|45.47|45.69|44.99|518
1655396700000|2022-06-16 16:25:00|46.14|45.44|46.36|45.66|46.39|45.69|46.09|45.39|476
1655397000000|2022-06-16 16:30:00|46.35|45.65|46.42|45.72|46.53|45.83|46.24|45.54|538
1655397300000|2022-06-16 16:35:00|46.44|45.74|46.38|45.68|46.52|45.82|46.24|45.54|515
1655397600000|2022-06-16 16:40:00|46.41|45.71|46.37|45.67|46.5|45.8|46.24|45.54|439
1655397900000|2022-06-16 16:45:00|46.38|45.68|46.55|45.85|46.63|45.93|46.26|45.56|572
1655398200000|2022-06-16 16:50:00|46.56|45.86|46.44|45.74|46.61|45.91|46.39|45.69|464
1655398500000|2022-06-16 16:55:00|46.42|45.72|46.35|45.65|46.44|45.74|46.21|45.51|446
1655398800000|2022-06-16 17:00:00|46.36|45.66|46.28|45.58|46.39|45.69|46.2|45.5|488
1655399100000|2022-06-16 17:05:00|46.3|45.6|46.39|45.69|46.42|45.72|46.12|45.42|480
1655399400000|2022-06-16 17:10:00|46.36|45.66|46.43|45.73|46.56|45.86|46.34|45.64|532
1655399700000|2022-06-16 17:15:00|46.44|45.74|46.51|45.81|46.67|45.97|46.3|45.6|545
1655400000000|2022-06-16 17:20:00|46.49|45.79|46.3|45.6|46.56|45.86|46.22|45.52|523
1655400300000|2022-06-16 17:25:00|46.29|45.59|46.42|45.72|46.49|45.79|46.22|45.52|501
1655400600000|2022-06-16 17:30:00|46.43|45.73|46.56|45.86|46.65|45.95|46.35|45.65|551
1655400900000|2022-06-16 17:35:00|46.55|45.85|46.48|45.78|46.6|45.9|46.42|45.72|441
1655401200000|2022-06-16 17:40:00|46.49|45.79|46.21|45.51|46.52|45.82|46.18|45.48|414
1655401500000|2022-06-16 17:45:00|46.22|45.52|46.01|45.31|46.23|45.53|45.92|45.22|439
1655401800000|2022-06-16 17:50:00|46|45.3|46.03|45.33|46.04|45.34|45.91|45.21|373
1655402100000|2022-06-16 17:55:00|46.01|45.31|45.98|45.28|46.04|45.34|45.91|45.21|316
1655402400000|2022-06-16 18:00:00|46|45.3|46.14|45.44|46.15|45.45|45.93|45.23|410
1655402700000|2022-06-16 18:05:00|46.13|45.43|45.91|45.21|46.21|45.51|45.74|45.04|414
1655403000000|2022-06-16 18:10:00|45.9|45.2|45.87|45.17|46.01|45.31|45.78|45.08|369
1655403300000|2022-06-16 18:15:00|45.84|45.14|45.87|45.17|45.93|45.23|45.78|45.08|362
1655403600000|2022-06-16 18:20:00|45.89|45.19|45.98|45.28|46|45.3|45.82|45.12|320
1655403900000|2022-06-16 18:25:00|45.97|45.27|46.07|45.37|46.13|45.43|45.92|45.22|343
1655404200000|2022-06-16 18:30:00|46.08|45.38|46.17|45.47|46.23|45.53|46.03|45.33|354
1655404500000|2022-06-16 18:35:00|46.18|45.48|46.3|45.6|46.31|45.61|45.98|45.28|425
1655404800000|2022-06-16 18:40:00|46.28|45.58|46.58|45.88|46.71|46.01|46.27|45.57|406
1655405100000|2022-06-16 18:45:00|46.57|45.87|46.37|45.67|46.7|46|46.34|45.64|370
1655405400000|2022-06-16 18:50:00|46.36|45.66|46.51|45.81|46.58|45.88|46.36|45.66|442
1655405700000|2022-06-16 18:55:00|46.52|45.82|46.84|46.14|46.88|46.18|46.47|45.77|477
1655406000000|2022-06-16 19:00:00|46.83|46.13|46.98|46.28|47.09|46.39|46.77|46.07|432
1655406300000|2022-06-16 19:05:00|46.99|46.29|47.06|46.36|47.07|46.37|46.78|46.08|469
1655406600000|2022-06-16 19:10:00|47.05|46.35|46.48|45.78|47.1|46.4|46.4|45.7|549
1655406900000|2022-06-16 19:15:00|46.49|45.79|46.5|45.8|46.53|45.83|46.27|45.57|439
1655407200000|2022-06-16 19:20:00|46.48|45.78|46.48|45.78|46.58|45.88|46.44|45.74|475
1655407500000|2022-06-16 19:25:00|46.5|45.8|46.53|45.83|46.62|45.92|46.41|45.71|450
1655407800000|2022-06-16 19:30:00|46.52|45.82|46.02|45.32|46.57|45.87|46.02|45.32|585
1655408100000|2022-06-16 19:35:00|46.03|45.33|45.79|45.09|46.07|45.37|45.42|44.72|550
1655408400000|2022-06-16 19:40:00|45.76|45.06|45.9|45.2|46.03|45.33|45.75|45.05|437
1655408700000|2022-06-16 19:45:00|45.91|45.21|45.71|45.01|46.02|45.32|45.66|44.96|562
1655409000000|2022-06-16 19:50:00|45.74|45.04|45.82|45.12|45.93|45.23|45.71|45.01|471
1655409300000|2022-06-16 19:55:00|45.83|45.13|45.8|45.1|45.88|45.18|45.68|44.98|393
1655409600000|2022-06-16 20:00:00|45.79|45.09|46.1|45.4|46.17|45.47|45.74|45.04|415
1655409900000|2022-06-16 20:05:00|46.13|45.43|45.91|45.21|46.19|45.49|45.9|45.2|312
1655410200000|2022-06-16 20:10:00|45.92|45.22|46.08|45.38|46.1|45.4|45.86|45.16|311
1655410500000|2022-06-16 20:15:00|46.09|45.39|46.05|45.35|46.21|45.51|46.03|45.33|280
1655410800000|2022-06-16 20:20:00|46.06|45.36|46.02|45.32|46.12|45.42|45.91|45.21|308
1655411100000|2022-06-16 20:25:00|46.03|45.33|46.07|45.37|46.09|45.39|45.96|45.26|289
1655411400000|2022-06-16 20:30:00|46.03|45.33|45.92|45.22|46.06|45.36|45.8|45.1|310
1655411700000|2022-06-16 20:35:00|45.93|45.23|45.79|45.09|45.97|45.27|45.38|44.68|463
1655412000000|2022-06-16 20:40:00|45.78|45.08|45.91|45.21|45.93|45.23|45.61|44.91|521
1655412300000|2022-06-16 20:45:00|45.92|45.22|46.04|45.34|46.08|45.38|45.74|45.04|442
1655412600000|2022-06-16 20:50:00|46.03|45.33|46.06|45.36|46.13|45.43|45.94|45.24|271
1655412900000|2022-06-16 20:55:00|46.09|45.39|46.1|45.4|46.22|45.52|46|45.3|286
1655413200000|2022-06-16 21:00:00|46.11|45.41|46.35|45.65|46.37|45.67|46.07|45.37|178
1655413500000|2022-06-16 21:05:00|46.34|45.64|46.23|45.53|46.4|45.7|46.23|45.53|190
1655413800000|2022-06-16 21:10:00|46.24|45.54|46.27|45.57|46.33|45.63|46.2|45.5|268
1655414100000|2022-06-16 21:15:00|46.25|45.55|46.15|45.45|46.27|45.57|46.13|45.43|201
1655414400000|2022-06-16 21:20:00|46.16|45.46|46.37|45.67|46.38|45.68|46.11|45.41|231
1655414700000|2022-06-16 21:25:00|46.36|45.66|46.29|45.59|46.42|45.72|46.27|45.57|208
1655415000000|2022-06-16 21:30:00|46.3|45.6|46.29|45.59|46.33|45.63|46.23|45.53|172
1655415300000|2022-06-16 21:35:00|46.31|45.61|46.2|45.5|46.34|45.64|46.19|45.49|77
1655415600000|2022-06-16 21:40:00|46.19|45.49|46.07|45.37|46.2|45.5|46.07|45.37|152
1655415900000|2022-06-16 21:45:00|46.06|45.36|45.97|45.27|46.09|45.39|45.96|45.26|168
1655416200000|2022-06-16 21:50:00|45.96|45.26|45.8|45.1|45.96|45.26|45.74|45.04|296
1655416500000|2022-06-16 21:55:00|45.79|45.09|45.69|44.99|45.79|45.09|45.62|44.92|240
1655416800000|2022-06-16 22:00:00|45.7|45|45.54|44.84|45.79|45.09|45.48|44.78|335
1654365300000|2022-06-04 17:55:00|63.51|62.71|63.45|62.65|63.51|62.71|63.43|62.63|73
1654365600000|2022-06-04 18:00:00|63.44|62.64|63.64|62.84|63.68|62.88|63.43|62.63|85
1654365900000|2022-06-04 18:05:00|63.63|62.83|63.63|62.83|63.7|62.9|63.59|62.79|88
1654366200000|2022-06-04 18:10:00|63.62|62.82|63.58|62.78|63.64|62.84|63.55|62.75|90
1654366500000|2022-06-04 18:15:00|63.59|62.79|63.61|62.81|63.61|62.81|63.57|62.77|135
1654366800000|2022-06-04 18:20:00|63.6|62.8|63.61|62.81|63.65|62.85|63.6|62.8|92
1654367100000|2022-06-04 18:25:00|63.62|62.82|63.6|62.8|63.65|62.85|63.58|62.78|134
1654367400000|2022-06-04 18:30:00|63.61|62.81|63.61|62.81|63.61|62.81|63.59|62.79|87
1654367700000|2022-06-04 18:35:00|63.6|62.8|63.7|62.9|63.72|62.92|63.6|62.8|124
1654368000000|2022-06-04 18:40:00|63.69|62.89|63.62|62.82|63.71|62.91|63.62|62.82|86
1654368300000|2022-06-04 18:45:00|63.61|62.81|63.6|62.8|63.7|62.9|63.6|62.8|108
1654368600000|2022-06-04 18:50:00|63.61|62.81|63.62|62.82|63.67|62.87|63.58|62.78|73
1654368900000|2022-06-04 18:55:00|63.61|62.81|63.59|62.79|63.63|62.83|63.59|62.79|51
1654369200000|2022-06-04 19:00:00|63.6|62.8|63.72|62.92|63.72|62.92|63.59|62.79|67
1654369500000|2022-06-04 19:05:00|63.71|62.91|63.65|62.85|63.72|62.92|63.63|62.83|74
1654369800000|2022-06-04 19:10:00|63.64|62.84|63.6|62.8|63.64|62.84|63.54|62.74|60
1654370100000|2022-06-04 19:15:00|63.61|62.81|63.6|62.8|63.61|62.81|63.58|62.78|60
1654370400000|2022-06-04 19:20:00|63.59|62.79|63.75|62.95|63.75|62.95|63.59|62.79|84
1654370700000|2022-06-04 19:25:00|63.74|62.94|63.75|62.95|63.77|62.97|63.72|62.92|60
1654371000000|2022-06-04 19:30:00|63.76|62.96|63.75|62.95|63.77|62.97|63.72|62.92|119
1654371300000|2022-06-04 19:35:00|63.76|62.96|63.74|62.94|63.77|62.97|63.72|62.92|66
1654371600000|2022-06-04 19:40:00|63.73|62.93|63.75|62.95|63.76|62.96|63.71|62.91|72
1654371900000|2022-06-04 19:45:00|63.76|62.96|63.72|62.92|63.83|63.03|63.72|62.92|72
1654372200000|2022-06-04 19:50:00|63.71|62.91|63.71|62.91|63.74|62.94|63.7|62.9|55
1654372500000|2022-06-04 19:55:00|63.7|62.9|63.71|62.91|63.75|62.95|63.69|62.89|76
1654372800000|2022-06-04 20:00:00|63.7|62.9|63.67|62.87|63.71|62.91|63.6|62.8|134
1654373100000|2022-06-04 20:05:00|63.66|62.86|63.72|62.92|63.75|62.95|63.66|62.86|115
1654373400000|2022-06-04 20:10:00|63.73|62.93|63.54|62.74|63.73|62.93|63.53|62.73|117
1654373700000|2022-06-04 20:15:00|63.55|62.75|63.69|62.89|63.72|62.92|63.54|62.74|110
1654374000000|2022-06-04 20:20:00|63.7|62.9|63.63|62.83|63.71|62.91|63.62|62.82|62
1654374300000|2022-06-04 20:25:00|63.62|62.82|63.6|62.8|63.66|62.86|63.6|62.8|56
1654374600000|2022-06-04 20:30:00|63.61|62.81|63.7|62.9|63.7|62.9|63.6|62.8|112
1654374900000|2022-06-04 20:35:00|63.71|62.91|63.71|62.91|63.71|62.91|63.69|62.89|119
1654375200000|2022-06-04 20:40:00|63.7|62.9|63.7|62.9|63.71|62.91|63.68|62.88|97
1654375500000|2022-06-04 20:45:00|63.71|62.91|63.69|62.89|63.71|62.91|63.68|62.88|175
1654375800000|2022-06-04 20:50:00|63.68|62.88|63.69|62.89|63.71|62.91|63.61|62.81|80
1654376100000|2022-06-04 20:55:00|63.68|62.88|63.75|62.95|63.77|62.97|63.64|62.84|87
1654376400000|2022-06-04 21:00:00|63.76|62.96|63.79|62.99|63.81|63.01|63.75|62.95|87
1654376700000|2022-06-04 21:05:00|63.78|62.98|63.74|62.94|63.81|63.01|63.73|62.93|52
1654377000000|2022-06-04 21:10:00|63.73|62.93|63.73|62.93|63.75|62.95|63.72|62.92|21
1654377300000|2022-06-04 21:15:00|63.74|62.94|63.72|62.92|63.74|62.94|63.72|62.92|53
1654377600000|2022-06-04 21:20:00|63.73|62.93|63.92|63.12|63.92|63.12|63.73|62.93|40
1654377900000|2022-06-04 21:25:00|63.93|63.13|63.9|63.1|63.93|63.13|63.9|63.1|50
1654378200000|2022-06-04 21:30:00|63.91|63.11|63.9|63.1|63.91|63.11|63.89|63.09|26
1654378500000|2022-06-04 21:35:00|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|48
1654378800000|2022-06-04 21:40:00|63.91|63.11|64.02|63.22|64.02|63.22|63.9|63.1|39
1654379100000|2022-06-04 21:45:00|64.03|63.23|63.92|63.12|64.03|63.23|63.9|63.1|78
1654379400000|2022-06-04 21:50:00|63.91|63.11|63.92|63.12|63.93|63.13|63.9|63.1|26
1654379700000|2022-06-04 21:55:00|63.93|63.13|64.23|63.43|64.23|63.43|63.93|63.13|89
1654380000000|2022-06-04 22:00:00|64.22|63.42|64.37|63.57|64.38|63.58|64.09|63.29|183
1654380300000|2022-06-04 22:05:00|64.36|63.56|64.52|63.72|64.53|63.73|64.36|63.56|222
1654380600000|2022-06-04 22:10:00|64.53|63.73|64.55|63.75|64.71|63.91|64.52|63.72|164
1654380900000|2022-06-04 22:15:00|64.54|63.74|64.62|63.82|64.71|63.91|64.54|63.74|152
1654381200000|2022-06-04 22:20:00|64.63|63.83|64.5|63.7|64.65|63.85|64.41|63.61|104
1654381500000|2022-06-04 22:25:00|64.49|63.69|64.41|63.61|64.5|63.7|64.39|63.59|133
1654381800000|2022-06-04 22:30:00|64.42|63.62|64.41|63.61|64.51|63.71|64.41|63.61|120
1654382100000|2022-06-04 22:35:00|64.42|63.62|64.23|63.43|64.44|63.64|64.21|63.41|109
1654382400000|2022-06-04 22:40:00|64.24|63.44|64.21|63.41|64.3|63.5|64.2|63.4|89
1654382700000|2022-06-04 22:45:00|64.2|63.4|64.21|63.41|64.29|63.49|64.19|63.39|114
1654383000000|2022-06-04 22:50:00|64.2|63.4|64.19|63.39|64.22|63.42|64.18|63.38|33
1654383300000|2022-06-04 22:55:00|64.2|63.4|64.13|63.33|64.21|63.41|64.13|63.33|47
1654383600000|2022-06-04 23:00:00|64.12|63.32|64.02|63.22|64.15|63.35|64.02|63.22|65
1654383900000|2022-06-04 23:05:00|64.03|63.23|64.08|63.28|64.09|63.29|63.98|63.18|92
1654384200000|2022-06-04 23:10:00|64.09|63.29|64.09|63.29|64.09|63.29|64.01|63.21|89
1654384500000|2022-06-04 23:15:00|64.08|63.28|64.02|63.22|64.11|63.31|63.98|63.18|81
1654384800000|2022-06-04 23:20:00|64.01|63.21|64.04|63.24|64.04|63.24|63.99|63.19|90
1654385100000|2022-06-04 23:25:00|64.03|63.23|64.03|63.23|64.04|63.24|63.99|63.19|134
1654385400000|2022-06-04 23:30:00|64.02|63.22|64.11|63.31|64.12|63.32|64.02|63.22|159
1654385700000|2022-06-04 23:35:00|64.12|63.32|64.1|63.3|64.13|63.33|64.1|63.3|71
1654386000000|2022-06-04 23:40:00|64.11|63.31|64.04|63.24|64.11|63.31|64|63.2|122
1654386300000|2022-06-04 23:45:00|64.03|63.23|64.05|63.25|64.11|63.31|63.93|63.13|77
1654386600000|2022-06-04 23:50:00|64.04|63.24|64.04|63.24|64.12|63.32|64.02|63.22|96
1654386900000|2022-06-04 23:55:00|64.05|63.25|64.12|63.32|64.14|63.34|64.05|63.25|80
1654387200000|2022-06-05 00:00:00|64.13|63.33|64.04|63.24|64.22|63.42|64.02|63.22|166
1654387500000|2022-06-05 00:05:00|64.05|63.25|63.92|63.12|64.05|63.25|63.89|63.09|73
1654387800000|2022-06-05 00:10:00|63.91|63.11|64.03|63.23|64.04|63.24|63.91|63.11|131
1654388100000|2022-06-05 00:15:00|64.04|63.24|64|63.2|64.05|63.25|64|63.2|119
1654388400000|2022-06-05 00:20:00|64.01|63.21|64.03|63.23|64.11|63.31|64|63.2|113
1654388700000|2022-06-05 00:25:00|64.02|63.22|64.03|63.23|64.05|63.25|64.02|63.22|58
1654389000000|2022-06-05 00:30:00|64.02|63.22|64.01|63.21|64.04|63.24|63.92|63.12|207
1654389300000|2022-06-05 00:35:00|64.02|63.22|64.01|63.21|64.06|63.26|64|63.2|152
1654389600000|2022-06-05 00:40:00|64.02|63.22|63.72|62.92|64.02|63.22|63.71|62.91|166
1654389900000|2022-06-05 00:45:00|63.71|62.91|63.74|62.94|63.76|62.96|63.71|62.91|96
1654390200000|2022-06-05 00:50:00|63.73|62.93|63.64|62.84|63.74|62.94|63.63|62.83|77
1654390500000|2022-06-05 00:55:00|63.63|62.83|63.53|62.73|63.66|62.86|63.46|62.66|167
1654390800000|2022-06-05 01:00:00|63.52|62.72|63.53|62.73|63.53|62.73|63.44|62.64|111
1654391100000|2022-06-05 01:05:00|63.51|62.71|63.34|62.54|63.55|62.75|63.34|62.54|99
1654391400000|2022-06-05 01:10:00|63.33|62.53|63.3|62.5|63.34|62.54|63.29|62.49|105
1654391700000|2022-06-05 01:15:00|63.29|62.49|63.1|62.3|63.32|62.52|63.09|62.29|155
1654392000000|2022-06-05 01:20:00|63.11|62.31|63.15|62.35|63.16|62.36|63.11|62.31|93
1654392300000|2022-06-05 01:25:00|63.14|62.34|63.12|62.32|63.15|62.35|63.11|62.31|63
1654392600000|2022-06-05 01:30:00|63.11|62.31|63.12|62.32|63.17|62.37|63.1|62.3|84
1654392900000|2022-06-05 01:35:00|63.13|62.33|63.01|62.21|63.13|62.33|62.92|62.12|102
1654393200000|2022-06-05 01:40:00|63.02|62.22|63.03|62.23|63.05|62.25|62.98|62.18|110
1654393500000|2022-06-05 01:45:00|63.02|62.22|63.01|62.21|63.05|62.25|63|62.2|106
1654393800000|2022-06-05 01:50:00|63.02|62.22|63.04|62.24|63.06|62.26|63.01|62.21|53
1654394100000|2022-06-05 01:55:00|63.03|62.23|62.9|62.1|63.06|62.26|62.85|62.05|126
1654394400000|2022-06-05 02:00:00|62.89|62.09|62.92|62.12|62.93|62.13|62.81|62.01|120
1654394700000|2022-06-05 02:05:00|62.91|62.11|63.01|62.21|63.01|62.21|62.9|62.1|132
1654395000000|2022-06-05 02:10:00|63|62.2|63.02|62.22|63.06|62.26|62.99|62.19|120
1654395300000|2022-06-05 02:15:00|63.01|62.21|63.01|62.21|63.06|62.26|63|62.2|81
1654395600000|2022-06-05 02:20:00|63.02|62.22|63.01|62.21|63.04|62.24|62.93|62.13|64
1654395900000|2022-06-05 02:25:00|63.02|62.22|63.02|62.22|63.05|62.25|63.01|62.21|63
1654396200000|2022-06-05 02:30:00|63.03|62.23|63.01|62.21|63.04|62.24|62.95|62.15|124
1654396500000|2022-06-05 02:35:00|63.02|62.22|63.01|62.21|63.03|62.23|62.99|62.19|102
1654396800000|2022-06-05 02:40:00|63|62.2|63.07|62.27|63.1|62.3|62.99|62.19|40
1654397100000|2022-06-05 02:45:00|63.05|62.25|63.14|62.34|63.14|62.34|63.03|62.23|173
1654397400000|2022-06-05 02:50:00|63.13|62.33|63.11|62.31|63.14|62.34|63.09|62.29|104
1654397700000|2022-06-05 02:55:00|63.12|62.32|63.1|62.3|63.13|62.33|63.09|62.29|113
1654398000000|2022-06-05 03:00:00|63.11|62.31|63.04|62.24|63.13|62.33|63.02|62.22|145
1654398300000|2022-06-05 03:05:00|63.03|62.23|63.04|62.24|63.05|62.25|63.03|62.23|162
1654398600000|2022-06-05 03:10:00|63.05|62.25|63.11|62.31|63.12|62.32|63.05|62.25|120
1654398900000|2022-06-05 03:15:00|63.12|62.32|63.22|62.42|63.25|62.45|63.09|62.29|100
1654399200000|2022-06-05 03:20:00|63.23|62.43|63.38|62.58|63.38|62.58|63.23|62.43|80
1654399500000|2022-06-05 03:25:00|63.39|62.59|63.33|62.53|63.43|62.63|63.32|62.52|93
1654399800000|2022-06-05 03:30:00|63.34|62.54|63.33|62.53|63.36|62.56|63.32|62.52|53
1654400100000|2022-06-05 03:35:00|63.34|62.54|63.32|62.52|63.35|62.55|63.3|62.5|99
1654400400000|2022-06-05 03:40:00|63.31|62.51|63.26|62.46|63.32|62.52|63.22|62.42|40
1654400700000|2022-06-05 03:45:00|63.25|62.45|63.25|62.45|63.25|62.45|63.22|62.42|67
1654401000000|2022-06-05 03:50:00|63.24|62.44|63.32|62.52|63.33|62.53|63.23|62.43|64
1654401300000|2022-06-05 03:55:00|63.31|62.51|63.34|62.54|63.34|62.54|63.29|62.49|50
1654401600000|2022-06-05 04:00:00|63.33|62.53|63.33|62.53|63.33|62.53|63.29|62.49|52
1654401900000|2022-06-05 04:05:00|63.32|62.52|63.2|62.4|63.41|62.61|63.18|62.38|92
1654402200000|2022-06-05 04:10:00|63.19|62.39|63.12|62.32|63.2|62.4|63.05|62.25|103
1654402500000|2022-06-05 04:15:00|63.11|62.31|63.15|62.35|63.16|62.36|63.1|62.3|47
1654402800000|2022-06-05 04:20:00|63.14|62.34|63.1|62.3|63.15|62.35|63.1|62.3|117
1654403100000|2022-06-05 04:25:00|63.11|62.31|63.12|62.32|63.13|62.33|63.09|62.29|91
1654403400000|2022-06-05 04:30:00|63.13|62.33|63.14|62.34|63.16|62.36|63.08|62.28|138
1654403700000|2022-06-05 04:35:00|63.15|62.35|63.31|62.51|63.34|62.54|63.15|62.35|57
1654404000000|2022-06-05 04:40:00|63.32|62.52|63.22|62.42|63.33|62.53|63.22|62.42|72
1654404300000|2022-06-05 04:45:00|63.23|62.43|63.3|62.5|63.31|62.51|63.2|62.4|34
1654404600000|2022-06-05 04:50:00|63.31|62.51|63.24|62.44|63.35|62.55|63.23|62.43|58
1654404900000|2022-06-05 04:55:00|63.23|62.43|63.14|62.34|63.24|62.44|63.13|62.33|54
1654405200000|2022-06-05 05:00:00|63.15|62.35|63.34|62.54|63.34|62.54|63.14|62.34|75
1654405500000|2022-06-05 05:05:00|63.33|62.53|63.33|62.53|63.35|62.55|63.29|62.49|171
1654405800000|2022-06-05 05:10:00|63.32|62.52|63.35|62.55|63.41|62.61|63.32|62.52|210
1654406100000|2022-06-05 05:15:00|63.36|62.56|63.34|62.54|63.36|62.56|63.32|62.52|49
1654406400000|2022-06-05 05:20:00|63.35|62.55|63.43|62.63|63.44|62.64|63.34|62.54|98
1654406700000|2022-06-05 05:25:00|63.44|62.64|63.44|62.64|63.46|62.66|63.41|62.61|82
1654407000000|2022-06-05 05:30:00|63.43|62.63|63.42|62.62|63.46|62.66|63.39|62.59|86
1654407300000|2022-06-05 05:35:00|63.43|62.63|63.41|62.61|63.43|62.63|63.4|62.6|137
1654407600000|2022-06-05 05:40:00|63.4|62.6|63.34|62.54|63.41|62.61|63.3|62.5|61
1654407900000|2022-06-05 05:45:00|63.33|62.53|63.41|62.61|63.44|62.64|63.32|62.52|60
1654408200000|2022-06-05 05:50:00|63.4|62.6|63.41|62.61|63.44|62.64|63.39|62.59|95
1654408500000|2022-06-05 05:55:00|63.42|62.62|63.33|62.53|63.42|62.62|63.31|62.51|83
1654408800000|2022-06-05 06:00:00|63.32|62.52|63.32|62.52|63.34|62.54|63.21|62.41|120
1654409100000|2022-06-05 06:05:00|63.31|62.51|63.33|62.53|63.33|62.53|63.3|62.5|31
1654409400000|2022-06-05 06:10:00|63.34|62.54|63.32|62.52|63.34|62.54|63.3|62.5|82
1654409700000|2022-06-05 06:15:00|63.33|62.53|63.31|62.51|63.34|62.54|63.3|62.5|34
1654410000000|2022-06-05 06:20:00|63.3|62.5|63.23|62.43|63.32|62.52|63.22|62.42|49
1654410300000|2022-06-05 06:25:00|63.22|62.42|63.31|62.51|63.34|62.54|63.22|62.42|96
1654410600000|2022-06-05 06:30:00|63.32|62.52|63.31|62.51|63.34|62.54|63.3|62.5|118
1654410900000|2022-06-05 06:35:00|63.32|62.52|63.42|62.62|63.42|62.62|63.31|62.51|42
1654411200000|2022-06-05 06:40:00|63.43|62.63|63.41|62.61|63.43|62.63|63.39|62.59|47
1654411500000|2022-06-05 06:45:00|63.42|62.62|63.33|62.53|63.42|62.62|63.32|62.52|97
1654411800000|2022-06-05 06:50:00|63.32|62.52|63.31|62.51|63.33|62.53|63.28|62.48|117
1654412100000|2022-06-05 06:55:00|63.3|62.5|63.32|62.52|63.35|62.55|63.3|62.5|104
1654412400000|2022-06-05 07:00:00|63.31|62.51|63.24|62.44|63.31|62.51|63.23|62.43|56
1654412700000|2022-06-05 07:05:00|63.23|62.43|63.4|62.6|63.42|62.62|63.23|62.43|44
1654413000000|2022-06-05 07:10:00|63.41|62.61|63.41|62.61|63.44|62.64|63.4|62.6|28
1654413300000|2022-06-05 07:15:00|63.42|62.62|63.21|62.41|63.43|62.63|63.21|62.41|75
1654413600000|2022-06-05 07:20:00|63.22|62.42|63.32|62.52|63.32|62.52|63.17|62.37|113
1654413900000|2022-06-05 07:25:00|63.33|62.53|63.4|62.6|63.42|62.62|63.31|62.51|86
1654414200000|2022-06-05 07:30:00|63.39|62.59|63.4|62.6|63.44|62.64|63.38|62.58|100
1654414500000|2022-06-05 07:35:00|63.39|62.59|63.33|62.53|63.4|62.6|63.31|62.51|80
1654414800000|2022-06-05 07:40:00|63.32|62.52|63.39|62.59|63.4|62.6|63.3|62.5|71
1654415100000|2022-06-05 07:45:00|63.38|62.58|63.28|62.48|63.39|62.59|63.28|62.48|30
1654415400000|2022-06-05 07:50:00|63.27|62.47|63.23|62.43|63.31|62.51|63.18|62.38|92
1654415700000|2022-06-05 07:55:00|63.22|62.42|63.13|62.33|63.22|62.42|63.12|62.32|81
1654416000000|2022-06-05 08:00:00|63.14|62.34|63.24|62.44|63.25|62.45|63.13|62.33|99
1654416300000|2022-06-05 08:05:00|63.25|62.45|63.3|62.5|63.32|62.52|63.23|62.43|101
1654416600000|2022-06-05 08:10:00|63.29|62.49|63.31|62.51|63.33|62.53|63.29|62.49|138
1654416900000|2022-06-05 08:15:00|63.3|62.5|63.32|62.52|63.4|62.6|63.22|62.42|119
1654417200000|2022-06-05 08:20:00|63.33|62.53|63.31|62.51|63.37|62.57|63.3|62.5|53
1654417500000|2022-06-05 08:25:00|63.3|62.5|63.18|62.38|63.31|62.51|63.18|62.38|78
1654417800000|2022-06-05 08:30:00|63.19|62.39|63.21|62.41|63.25|62.45|63.19|62.39|77
1654418100000|2022-06-05 08:35:00|63.22|62.42|63.29|62.49|63.31|62.51|63.2|62.4|68
1654418400000|2022-06-05 08:40:00|63.3|62.5|63.23|62.43|63.3|62.5|63.21|62.41|59
1654418700000|2022-06-05 08:45:00|63.24|62.44|63.22|62.42|63.25|62.45|63.2|62.4|34
1654419000000|2022-06-05 08:50:00|63.23|62.43|63.24|62.44|63.25|62.45|63.2|62.4|46
1654419300000|2022-06-05 08:55:00|63.23|62.43|63.21|62.41|63.23|62.43|63.18|62.38|98
1654419600000|2022-06-05 09:00:00|63.2|62.4|63.13|62.33|63.21|62.41|63.13|62.33|64
1654419900000|2022-06-05 09:05:00|63.12|62.32|62.99|62.19|63.13|62.33|62.98|62.18|93
1654420200000|2022-06-05 09:10:00|63|62.2|62.92|62.12|63|62.2|62.84|62.04|151
1654420500000|2022-06-05 09:15:00|62.91|62.11|63.03|62.23|63.03|62.23|62.89|62.09|92
1654420800000|2022-06-05 09:20:00|63.02|62.22|62.93|62.13|63.02|62.22|62.9|62.1|113
1654421100000|2022-06-05 09:25:00|62.92|62.12|63|62.2|63.03|62.23|62.92|62.12|151
1654421400000|2022-06-05 09:30:00|63.01|62.21|62.93|62.13|63.01|62.21|62.91|62.11|112
1654421700000|2022-06-05 09:35:00|62.92|62.12|63|62.2|63|62.2|62.75|61.95|149
1654422000000|2022-06-05 09:40:00|62.99|62.19|63.03|62.23|63.1|62.3|62.97|62.17|90
1654422300000|2022-06-05 09:45:00|63.04|62.24|62.99|62.19|63.05|62.25|62.92|62.12|115
1654422600000|2022-06-05 09:50:00|62.98|62.18|62.98|62.18|63|62.2|62.91|62.11|65
1654422900000|2022-06-05 09:55:00|62.97|62.17|62.95|62.15|62.97|62.17|62.91|62.11|77
1654423200000|2022-06-05 10:00:00|62.94|62.14|62.92|62.12|62.94|62.14|62.89|62.09|81
1654423500000|2022-06-05 10:05:00|62.93|62.13|62.91|62.11|63.01|62.21|62.9|62.1|118
1654423800000|2022-06-05 10:10:00|62.92|62.12|63.12|62.32|63.12|62.32|62.91|62.11|81
1654424100000|2022-06-05 10:15:00|63.11|62.31|63.2|62.4|63.22|62.42|63.08|62.28|79
1654424400000|2022-06-05 10:20:00|63.21|62.41|63.2|62.4|63.22|62.42|63.17|62.37|56
1654424700000|2022-06-05 10:25:00|63.19|62.39|63.18|62.38|63.19|62.39|63.15|62.35|71
1654425000000|2022-06-05 10:30:00|63.17|62.37|63.17|62.37|63.2|62.4|63.17|62.37|101
1654425300000|2022-06-05 10:35:00|63.18|62.38|63.18|62.38|63.18|62.38|63.16|62.36|21
1654425600000|2022-06-05 10:40:00|63.17|62.37|63.1|62.3|63.17|62.37|63.07|62.27|121
1654425900000|2022-06-05 10:45:00|63.09|62.29|63.11|62.31|63.13|62.33|63.02|62.22|76
1654426200000|2022-06-05 10:50:00|63.12|62.32|63.09|62.29|63.12|62.32|63.07|62.27|130
1654426500000|2022-06-05 10:55:00|63.08|62.28|63.01|62.21|63.09|62.29|62.99|62.19|109
1654426800000|2022-06-05 11:00:00|63.02|62.22|63.03|62.23|63.03|62.23|63|62.2|68
1654427100000|2022-06-05 11:05:00|63.02|62.22|62.98|62.18|63.03|62.23|62.9|62.1|158
1654427400000|2022-06-05 11:10:00|62.97|62.17|63|62.2|63.02|62.22|62.97|62.17|83
1654427700000|2022-06-05 11:15:00|62.99|62.19|63.01|62.21|63.06|62.26|62.99|62.19|73
1654428000000|2022-06-05 11:20:00|63|62.2|63.2|62.4|63.21|62.41|62.97|62.17|73
1654428300000|2022-06-05 11:25:00|63.19|62.39|63.27|62.47|63.28|62.48|63.18|62.38|69
1654428600000|2022-06-05 11:30:00|63.28|62.48|63.27|62.47|63.29|62.49|63.2|62.4|84
1654428900000|2022-06-05 11:35:00|63.26|62.46|63.28|62.48|63.3|62.5|63.25|62.45|72
1654429200000|2022-06-05 11:40:00|63.27|62.47|63.27|62.47|63.3|62.5|63.26|62.46|55
1654429500000|2022-06-05 11:45:00|63.28|62.48|63.22|62.42|63.3|62.5|63.21|62.41|66
1654429800000|2022-06-05 11:50:00|63.21|62.41|63.21|62.41|63.24|62.44|63.2|62.4|33
1654430100000|2022-06-05 11:55:00|63.22|62.42|63.28|62.48|63.32|62.52|63.2|62.4|90
1654430400000|2022-06-05 12:00:00|63.27|62.47|63.25|62.45|63.31|62.51|63.21|62.41|115
1654430700000|2022-06-05 12:05:00|63.24|62.44|63.24|62.44|63.25|62.45|63.23|62.43|55
1654431000000|2022-06-05 12:10:00|63.22|62.42|63.2|62.4|63.23|62.43|63.14|62.34|117
1654431300000|2022-06-05 12:15:00|63.21|62.41|63.09|62.29|63.21|62.41|63.08|62.28|86
1654431600000|2022-06-05 12:20:00|63.1|62.3|63.14|62.34|63.15|62.35|63.09|62.29|65
1654431900000|2022-06-05 12:25:00|63.13|62.33|63.32|62.52|63.33|62.53|63.12|62.32|89
1654432200000|2022-06-05 12:30:00|63.31|62.51|63.18|62.38|63.34|62.54|63.12|62.32|104
1654432500000|2022-06-05 12:35:00|63.19|62.39|63.11|62.31|63.2|62.4|63.08|62.28|72
1654432800000|2022-06-05 12:40:00|63.12|62.32|63.11|62.31|63.15|62.35|63.09|62.29|178
1654433100000|2022-06-05 12:45:00|63.1|62.3|63.11|62.31|63.12|62.32|63.09|62.29|170
1654433400000|2022-06-05 12:50:00|63.1|62.3|63.21|62.41|63.22|62.42|63.1|62.3|52
1654433700000|2022-06-05 12:55:00|63.2|62.4|63.13|62.33|63.21|62.41|63.12|62.32|176
1654434000000|2022-06-05 13:00:00|63.14|62.34|63.22|62.42|63.24|62.44|63.14|62.34|92
1654434300000|2022-06-05 13:05:00|63.21|62.41|63.21|62.41|63.22|62.42|63.17|62.37|96
1654434600000|2022-06-05 13:10:00|63.2|62.4|63.18|62.38|63.22|62.42|63.18|62.38|113
1654434900000|2022-06-05 13:15:00|63.17|62.37|63.14|62.34|63.18|62.38|63.11|62.31|74
1654435200000|2022-06-05 13:20:00|63.13|62.33|63.12|62.32|63.21|62.41|63.12|62.32|74
1654435500000|2022-06-05 13:25:00|63.11|62.31|63.09|62.29|63.13|62.33|63.09|62.29|25
1654435800000|2022-06-05 13:30:00|63.08|62.28|63.1|62.3|63.1|62.3|63.01|62.21|58
1654436100000|2022-06-05 13:35:00|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|35
1654436400000|2022-06-05 13:40:00|63.12|62.32|63.01|62.21|63.12|62.32|63.01|62.21|31
1654436700000|2022-06-05 13:45:00|63|62.2|63.01|62.21|63.1|62.3|62.99|62.19|111
1654437000000|2022-06-05 13:50:00|63|62.2|62.63|61.83|63.01|62.21|62.63|61.83|119
1654437300000|2022-06-05 13:55:00|62.64|61.84|62.45|61.65|62.71|61.91|62.43|61.63|139
1654437600000|2022-06-05 14:00:00|62.46|61.66|62.3|61.5|62.46|61.66|62.18|61.38|208
1654437900000|2022-06-05 14:05:00|62.31|61.51|62.26|61.46|62.32|61.52|62.15|61.35|204
1654438200000|2022-06-05 14:10:00|62.25|61.45|62.13|61.33|62.25|61.45|62.09|61.29|120
1654438500000|2022-06-05 14:15:00|62.12|61.32|62.23|61.43|62.25|61.45|62.1|61.3|107
1654438800000|2022-06-05 14:20:00|62.22|61.42|62.32|61.52|62.36|61.56|62.22|61.42|145
1654439100000|2022-06-05 14:25:00|62.33|61.53|62.39|61.59|62.41|61.61|62.32|61.52|136
1654439400000|2022-06-05 14:30:00|62.4|61.6|62.42|61.62|62.49|61.69|62.39|61.59|132
1654439700000|2022-06-05 14:35:00|62.41|61.61|62.44|61.64|62.44|61.64|62.4|61.6|63
1654440000000|2022-06-05 14:40:00|62.43|61.63|62.52|61.72|62.53|61.73|62.42|61.62|109
1654440300000|2022-06-05 14:45:00|62.51|61.71|62.53|61.73|62.54|61.74|62.49|61.69|103
1654440600000|2022-06-05 14:50:00|62.54|61.74|62.6|61.8|62.61|61.81|62.51|61.71|135
1654440900000|2022-06-05 14:55:00|62.61|61.81|62.6|61.8|62.63|61.83|62.6|61.8|92
1654441200000|2022-06-05 15:00:00|62.61|61.81|62.63|61.83|62.7|61.9|62.61|61.81|87
1654441500000|2022-06-05 15:05:00|62.64|61.84|62.71|61.91|62.71|61.91|62.63|61.83|53
1654441800000|2022-06-05 15:10:00|62.72|61.92|62.84|62.04|62.84|62.04|62.71|61.91|100
1654442100000|2022-06-05 15:15:00|62.83|62.03|62.75|61.95|62.84|62.04|62.73|61.93|91
1654442400000|2022-06-05 15:20:00|62.76|61.96|62.92|62.12|62.93|62.13|62.75|61.95|108
1654442700000|2022-06-05 15:25:00|62.91|62.11|62.83|62.03|62.93|62.13|62.82|62.02|94
1654443000000|2022-06-05 15:30:00|62.84|62.04|62.91|62.11|62.92|62.12|62.73|61.93|141
1654443300000|2022-06-05 15:35:00|62.92|62.12|63.03|62.23|63.04|62.24|62.9|62.1|175
1654443600000|2022-06-05 15:40:00|63.02|62.22|63.05|62.25|63.12|62.32|63.01|62.21|127
1654443900000|2022-06-05 15:45:00|63.04|62.24|63.25|62.45|63.26|62.46|63.04|62.24|105
1654444200000|2022-06-05 15:50:00|63.26|62.46|63.31|62.51|63.32|62.52|63.18|62.38|178
1654444500000|2022-06-05 15:55:00|63.32|62.52|63.5|62.7|63.51|62.71|63.31|62.51|128
1654444800000|2022-06-05 16:00:00|63.51|62.71|63.41|62.61|63.51|62.71|63.3|62.5|164
1654445100000|2022-06-05 16:05:00|63.42|62.62|63.95|63.15|63.98|63.18|63.42|62.62|297
1654445400000|2022-06-05 16:10:00|63.94|63.14|63.84|63.04|64.08|63.28|63.79|62.99|240
1654445700000|2022-06-05 16:15:00|63.85|63.05|63.58|62.78|63.93|63.13|63.52|62.72|293
1654446000000|2022-06-05 16:20:00|63.59|62.79|63.34|62.54|63.59|62.79|63.34|62.54|156
1654446300000|2022-06-05 16:25:00|63.33|62.53|63.11|62.31|63.35|62.55|63.05|62.25|224
1654446600000|2022-06-05 16:30:00|63.1|62.3|63.02|62.22|63.15|62.35|62.9|62.1|212
1654446900000|2022-06-05 16:35:00|63.01|62.21|63.02|62.22|63.14|62.34|63.01|62.21|156
1654447200000|2022-06-05 16:40:00|63.03|62.23|63.03|62.23|63.08|62.28|62.9|62.1|208
1654447500000|2022-06-05 16:45:00|63.02|62.22|62.92|62.12|63.04|62.24|62.89|62.09|67
1654447800000|2022-06-05 16:50:00|62.93|62.13|62.92|62.12|63.01|62.21|62.87|62.07|150
1654448100000|2022-06-05 16:55:00|62.93|62.13|62.85|62.05|62.96|62.16|62.8|62|116
1654448400000|2022-06-05 17:00:00|62.86|62.06|62.94|62.14|62.96|62.16|62.73|61.93|143
1654448700000|2022-06-05 17:05:00|62.93|62.13|62.85|62.05|62.99|62.19|62.83|62.03|114
1654449000000|2022-06-05 17:10:00|62.84|62.04|62.82|62.02|62.84|62.04|62.8|62|64
1654449300000|2022-06-05 17:15:00|62.81|62.01|62.93|62.13|62.95|62.15|62.79|61.99|136
1654449600000|2022-06-05 17:20:00|62.94|62.14|63.09|62.29|63.12|62.32|62.92|62.12|120
1654449900000|2022-06-05 17:25:00|63.1|62.3|63.12|62.32|63.22|62.42|63.02|62.22|216
1654450200000|2022-06-05 17:30:00|63.11|62.31|63.2|62.4|63.28|62.48|63.07|62.27|176
1654450500000|2022-06-05 17:35:00|63.21|62.41|63.28|62.48|63.29|62.49|63.18|62.38|147
1654450800000|2022-06-05 17:40:00|63.29|62.49|63.24|62.44|63.33|62.53|63.2|62.4|155
1654451100000|2022-06-05 17:45:00|63.25|62.45|63.31|62.51|63.44|62.64|63.22|62.42|185
1654451400000|2022-06-05 17:50:00|63.32|62.52|63.31|62.51|63.43|62.63|63.25|62.45|125
1654451700000|2022-06-05 17:55:00|63.3|62.5|63.41|62.61|63.42|62.62|63.3|62.5|77
1654452000000|2022-06-05 18:00:00|63.42|62.62|63.64|62.84|63.66|62.86|63.42|62.62|94
1654452300000|2022-06-05 18:05:00|63.63|62.83|63.63|62.83|63.67|62.87|63.62|62.82|91
1654452600000|2022-06-05 18:10:00|63.62|62.82|63.56|62.76|63.63|62.83|63.51|62.71|126
1654452900000|2022-06-05 18:15:00|63.57|62.77|63.66|62.86|63.68|62.88|63.52|62.72|96
1654453200000|2022-06-05 18:20:00|63.67|62.87|63.62|62.82|63.67|62.87|63.6|62.8|75
1654453500000|2022-06-05 18:25:00|63.61|62.81|63.66|62.86|63.67|62.87|63.59|62.79|52
1654453800000|2022-06-05 18:30:00|63.67|62.87|63.61|62.81|63.67|62.87|63.61|62.81|132
1654454100000|2022-06-05 18:35:00|63.6|62.8|63.63|62.83|63.65|62.85|63.51|62.71|122
1654454400000|2022-06-05 18:40:00|63.64|62.84|63.65|62.85|63.66|62.86|63.63|62.83|90
1654454700000|2022-06-05 18:45:00|63.64|62.84|63.7|62.9|63.73|62.93|63.63|62.83|91
1654455000000|2022-06-05 18:50:00|63.71|62.91|63.73|62.93|63.75|62.95|63.69|62.89|100
1654455300000|2022-06-05 18:55:00|63.72|62.92|63.65|62.85|63.73|62.93|63.64|62.84|137
1654455600000|2022-06-05 19:00:00|63.66|62.86|63.67|62.87|63.74|62.94|63.64|62.84|101
1654455900000|2022-06-05 19:05:00|63.66|62.86|63.64|62.84|63.66|62.86|63.62|62.82|101
1654456200000|2022-06-05 19:10:00|63.65|62.85|63.73|62.93|63.75|62.95|63.61|62.81|143
1654456500000|2022-06-05 19:15:00|63.74|62.94|63.65|62.85|63.74|62.94|63.64|62.84|98
1654456800000|2022-06-05 19:20:00|63.64|62.84|63.67|62.87|63.68|62.88|63.63|62.83|100
1654457100000|2022-06-05 19:25:00|63.66|62.86|64.15|62.35|64.17|62.88|63.62|62.35|86
1654457400000|2022-06-05 19:30:00|64.14|62.34|64.13|62.33|64.15|62.35|64.1|62.3|85
1654457700000|2022-06-05 19:35:00|64.12|62.32|64.15|62.35|64.22|62.42|64.12|62.32|74
1654458000000|2022-06-05 19:40:00|64.16|62.36|64.22|62.42|64.22|62.42|64.15|62.35|42
1654458300000|2022-06-05 19:45:00|64.21|62.41|64.32|62.52|64.42|62.62|64.21|62.41|76
1654458600000|2022-06-05 19:50:00|64.33|62.53|64.33|62.53|64.42|62.62|64.31|62.51|109
1654458900000|2022-06-05 19:55:00|64.32|62.52|64.31|62.51|64.34|62.54|64.31|62.51|74
1654459200000|2022-06-05 20:00:00|64.32|62.52|64.32|62.52|64.4|62.6|64.27|62.47|113
1654459500000|2022-06-05 20:05:00|64.31|62.51|64.55|62.75|64.55|62.75|64.3|62.5|99
1654459800000|2022-06-05 20:10:00|64.56|62.76|64.52|62.72|64.72|62.92|64.52|62.72|130
1654460100000|2022-06-05 20:15:00|64.53|62.73|64.5|62.7|64.53|62.73|64.47|62.67|71
1654460400000|2022-06-05 20:20:00|64.49|62.69|64.54|62.74|64.55|62.75|64.49|62.69|99
1654460700000|2022-06-05 20:25:00|64.53|62.73|64.52|62.72|64.54|62.74|64.5|62.7|110
1654461000000|2022-06-05 20:30:00|64.51|62.71|64.52|62.72|64.53|62.73|64.49|62.69|104
1654461300000|2022-06-05 20:35:00|64.51|62.71|64.55|62.75|64.61|62.81|64.51|62.71|95
1654461600000|2022-06-05 20:40:00|64.54|62.74|64.51|62.71|64.55|62.75|64.5|62.7|52
1654461900000|2022-06-05 20:45:00|64.52|62.72|64.47|62.67|64.52|62.72|64.43|62.63|80
1654462200000|2022-06-05 20:50:00|64.46|62.66|64.42|62.62|64.47|62.67|64.41|62.61|59
1654462500000|2022-06-05 20:55:00|64.43|62.63|64.34|62.54|64.44|62.64|64.33|62.53|99
1654462800000|2022-06-05 21:00:00|64.33|62.53|63.74|62.94|64.36|63.02|63.74|62.5|102
1654463100000|2022-06-05 21:05:00|63.73|62.93|63.69|62.89|63.76|62.96|63.67|62.87|240
1654463400000|2022-06-05 21:10:00|63.67|62.87|63.77|62.97|63.83|63.03|63.66|62.86|213
1654463700000|2022-06-05 21:15:00|63.78|62.98|63.6|62.8|63.81|63.01|63.58|62.78|289
1654464000000|2022-06-05 21:20:00|63.61|62.81|63.61|62.81|63.65|62.85|63.6|62.8|115
1654464300000|2022-06-05 21:25:00|63.62|62.82|63.65|62.85|63.66|62.86|63.6|62.8|140
1654464600000|2022-06-05 21:30:00|63.64|62.84|63.71|62.91|63.74|62.94|63.63|62.83|143
1654464900000|2022-06-05 21:35:00|63.7|62.9|63.64|62.84|63.73|62.93|63.63|62.83|106
1654465200000|2022-06-05 21:40:00|63.63|62.83|63.78|62.98|63.83|63.03|63.62|62.82|147
1654465500000|2022-06-05 21:45:00|63.77|62.97|63.86|63.06|63.93|63.13|63.77|62.97|193
1654465800000|2022-06-05 21:50:00|63.85|63.05|63.82|63.02|63.88|63.08|63.8|63|179
1654466100000|2022-06-05 21:55:00|63.81|63.01|63.84|63.04|63.92|63.12|63.78|62.98|131
1654466400000|2022-06-05 22:00:00|63.86|63.06|64.08|63.28|64.09|63.29|63.8|63|238
1654466700000|2022-06-05 22:05:00|64.09|63.29|64.02|63.22|64.14|63.34|64.02|63.22|279
1654467000000|2022-06-05 22:10:00|64.01|63.21|63.9|63.1|64.04|63.24|63.87|63.07|259
1654467300000|2022-06-05 22:15:00|63.89|63.09|63.83|63.03|63.96|63.16|63.83|63.03|166
1654467600000|2022-06-05 22:20:00|63.84|63.04|63.88|63.08|63.94|63.14|63.82|63.02|209
1654467900000|2022-06-05 22:25:00|63.87|63.07|63.61|62.81|63.91|63.11|63.6|62.8|269
1654468200000|2022-06-05 22:30:00|63.6|62.8|63.67|62.87|63.68|62.88|63.56|62.76|280
1654468500000|2022-06-05 22:35:00|63.68|62.88|63.76|62.96|63.81|63.01|63.62|62.82|228
1654468800000|2022-06-05 22:40:00|63.77|62.97|63.78|62.98|63.81|63.01|63.71|62.91|202
1654469100000|2022-06-05 22:45:00|63.77|62.97|63.83|63.03|63.98|63.18|63.77|62.97|226
1654469400000|2022-06-05 22:50:00|63.84|63.04|63.83|63.03|63.92|63.12|63.82|63.02|156
1654469700000|2022-06-05 22:55:00|63.84|63.04|63.82|63.02|63.86|63.06|63.77|62.97|175
1654470000000|2022-06-05 23:00:00|63.83|63.03|63.99|63.19|64|63.2|63.81|63.01|243
1654470300000|2022-06-05 23:05:00|63.98|63.18|63.9|63.1|64.04|63.24|63.82|63.02|214
1654470600000|2022-06-05 23:10:00|63.91|63.11|64.02|63.22|64.04|63.24|63.9|63.1|226
1654470900000|2022-06-05 23:15:00|64.03|63.23|63.88|63.08|64.05|63.25|63.75|62.95|281
1654471200000|2022-06-05 23:20:00|63.87|63.07|63.91|63.11|63.94|63.14|63.79|62.99|259
1654471500000|2022-06-05 23:25:00|63.93|63.13|63.69|62.89|63.94|63.14|63.68|62.88|285
1654471800000|2022-06-05 23:30:00|63.67|62.87|63.71|62.91|63.8|63|63.61|62.81|250
1654472100000|2022-06-05 23:35:00|63.72|62.92|63.6|62.8|63.75|62.95|63.57|62.77|223
1654472400000|2022-06-05 23:40:00|63.59|62.79|63.6|62.8|63.63|62.83|63.49|62.69|203
1654472700000|2022-06-05 23:45:00|63.61|62.81|63.59|62.79|63.71|62.91|63.57|62.77|301
1654473000000|2022-06-05 23:50:00|63.6|62.8|63.52|62.72|63.6|62.8|63.45|62.65|215
1654473300000|2022-06-05 23:55:00|63.51|62.71|63.52|62.72|63.6|62.8|63.48|62.68|254
1654473600000|2022-06-06 00:00:00|63.54|62.74|63.43|62.63|63.54|62.74|63.29|62.49|353
1654473900000|2022-06-06 00:05:00|63.44|62.64|63.54|62.74|63.54|62.74|63.42|62.62|232
1654474200000|2022-06-06 00:10:00|63.53|62.73|63.53|62.73|63.73|62.93|63.52|62.72|247
1654474500000|2022-06-06 00:15:00|63.55|62.75|63.92|63.12|63.94|63.14|63.52|62.72|250
1654474800000|2022-06-06 00:20:00|63.93|63.13|63.94|63.14|64|63.2|63.9|63.1|265
1654475100000|2022-06-06 00:25:00|63.95|63.15|64|63.2|64.06|63.26|63.88|63.08|236
1654475400000|2022-06-06 00:30:00|63.99|63.19|64.21|63.41|64.23|63.43|63.99|63.19|262
1654475700000|2022-06-06 00:35:00|64.2|63.4|64.22|63.42|64.25|63.45|64.12|63.32|336
1654476000000|2022-06-06 00:40:00|64.24|63.44|64.32|63.52|64.36|63.56|64.19|63.39|303
1654476300000|2022-06-06 00:45:00|64.34|63.54|64.62|63.82|64.71|63.91|64.22|63.42|333
1654476600000|2022-06-06 00:50:00|64.63|63.83|64.61|63.81|64.78|63.98|64.43|63.63|388
1654476900000|2022-06-06 00:55:00|64.59|63.79|64.61|63.81|64.63|63.83|64.51|63.71|326
1654477200000|2022-06-06 01:00:00|64.6|63.8|64.82|64.02|64.83|64.03|64.57|63.77|329
1654477500000|2022-06-06 01:05:00|64.83|64.03|64.92|64.12|65.05|64.25|64.83|64.03|388
1654477800000|2022-06-06 01:10:00|64.91|64.11|64.89|64.09|65.02|64.22|64.82|64.02|372
1654478100000|2022-06-06 01:15:00|64.9|64.1|65.05|64.25|65.18|64.38|64.88|64.08|413
1654478400000|2022-06-06 01:20:00|65.06|64.26|65.08|64.28|65.21|64.41|64.96|64.16|350
1654478700000|2022-06-06 01:25:00|65.07|64.27|65.21|64.41|65.41|64.61|65.06|64.26|398
1654479000000|2022-06-06 01:30:00|65.22|64.42|65.31|64.51|65.41|64.61|65.19|64.39|271
1654479300000|2022-06-06 01:35:00|65.32|64.52|65.38|64.58|65.42|64.62|65.26|64.46|343
1654479600000|2022-06-06 01:40:00|65.37|64.57|65.29|64.49|65.42|64.62|65.26|64.46|345
1654479900000|2022-06-06 01:45:00|65.28|64.48|65.33|64.53|65.43|64.63|65.19|64.39|354
1654480200000|2022-06-06 01:50:00|65.32|64.52|65.6|64.8|65.72|64.92|65.32|64.52|425
1654480500000|2022-06-06 01:55:00|65.59|64.79|65.6|64.8|65.71|64.91|65.5|64.7|351
1654480800000|2022-06-06 02:00:00|65.61|64.81|65.71|64.91|65.86|65.06|65.61|64.81|411
1654481100000|2022-06-06 02:05:00|65.75|64.95|65.69|64.89|65.75|64.95|65.65|64.85|235
1654481400000|2022-06-06 02:10:00|65.68|64.88|65.69|64.89|65.73|64.93|65.59|64.79|319
1654481700000|2022-06-06 02:15:00|65.68|64.88|65.58|64.78|65.74|64.94|65.56|64.76|244
1654482000000|2022-06-06 02:20:00|65.57|64.77|65.48|64.68|65.63|64.83|65.47|64.67|283
1654482300000|2022-06-06 02:25:00|65.49|64.69|65.61|64.81|65.63|64.83|65.47|64.67|258
1654482600000|2022-06-06 02:30:00|65.6|64.8|65.61|64.81|65.73|64.93|65.58|64.78|372
1654482900000|2022-06-06 02:35:00|65.6|64.8|65.52|64.72|65.61|64.81|65.49|64.69|275
1654483200000|2022-06-06 02:40:00|65.51|64.71|65.44|64.64|65.53|64.73|65.41|64.61|294
1654483500000|2022-06-06 02:45:00|65.43|64.63|65.49|64.69|65.53|64.73|65.42|64.62|260
1654483800000|2022-06-06 02:50:00|65.48|64.68|65.49|64.69|65.53|64.73|65.46|64.66|245
1654484100000|2022-06-06 02:55:00|65.48|64.68|65.38|64.58|65.5|64.7|65.37|64.57|222
1654484400000|2022-06-06 03:00:00|65.39|64.59|65.43|64.63|65.47|64.67|65.38|64.58|255
1654484700000|2022-06-06 03:05:00|65.44|64.64|65.52|64.72|65.63|64.83|65.37|64.57|291
1654485000000|2022-06-06 03:10:00|65.51|64.71|65.7|64.9|65.75|64.95|65.51|64.71|212
1654485300000|2022-06-06 03:15:00|65.71|64.91|65.74|64.94|65.76|64.96|65.61|64.81|209
1654485600000|2022-06-06 03:20:00|65.73|64.93|65.72|64.92|65.81|65.01|65.68|64.88|242
1654485900000|2022-06-06 03:25:00|65.7|64.9|65.71|64.91|65.74|64.94|65.67|64.87|271
1654486200000|2022-06-06 03:30:00|65.7|64.9|65.79|64.99|65.83|65.03|65.67|64.87|279
1654486500000|2022-06-06 03:35:00|65.8|65|65.72|64.92|65.83|65.03|65.69|64.89|274
1654486800000|2022-06-06 03:40:00|65.71|64.91|65.79|64.99|65.84|65.04|65.66|64.86|350
1654487100000|2022-06-06 03:45:00|65.78|64.98|65.83|65.03|66.09|65.29|65.73|64.93|379
1654487400000|2022-06-06 03:50:00|65.84|65.04|65.84|65.04|65.9|65.1|65.8|65|228
1654487700000|2022-06-06 03:55:00|65.85|65.05|65.85|65.05|65.88|65.08|65.83|65.03|267
1654488000000|2022-06-06 04:00:00|65.84|65.04|66.25|65.45|66.34|65.54|65.82|65.02|350
1654488300000|2022-06-06 04:05:00|66.26|65.46|66.12|65.32|66.27|65.47|66.09|65.29|222
1654488600000|2022-06-06 04:10:00|66.11|65.31|66.13|65.33|66.14|65.34|66.07|65.27|215
1654488900000|2022-06-06 04:15:00|66.12|65.32|66.08|65.28|66.22|65.42|66.02|65.22|204
1654489200000|2022-06-06 04:20:00|66.07|65.27|66.15|65.35|66.24|65.44|65.98|65.18|251
1654489500000|2022-06-06 04:25:00|66.14|65.34|66.17|65.37|66.22|65.42|66.07|65.27|231
1654489800000|2022-06-06 04:30:00|66.18|65.38|66.14|65.34|66.2|65.4|66.11|65.31|204
1654490100000|2022-06-06 04:35:00|66.13|65.33|66.15|65.35|66.18|65.38|66.07|65.27|230
1654490400000|2022-06-06 04:40:00|66.16|65.36|66.07|65.27|66.16|65.36|66.01|65.21|227
1654490700000|2022-06-06 04:45:00|66.08|65.28|66.1|65.3|66.13|65.33|66.02|65.22|251
1654491000000|2022-06-06 04:50:00|66.09|65.29|66.12|65.32|66.16|65.36|66.08|65.28|154
1654491300000|2022-06-06 04:55:00|66.11|65.31|66.02|65.22|66.12|65.32|65.96|65.16|169
1654491600000|2022-06-06 05:00:00|65.99|65.19|65.95|65.15|66.02|65.22|65.91|65.11|226
1654491900000|2022-06-06 05:05:00|65.96|65.16|66.01|65.21|66.04|65.24|65.92|65.12|179
1654492200000|2022-06-06 05:10:00|66.02|65.22|65.85|65.05|66.02|65.22|65.83|65.03|195
1654492500000|2022-06-06 05:15:00|65.84|65.04|65.85|65.05|65.92|65.12|65.78|64.98|228
1654492800000|2022-06-06 05:20:00|65.84|65.04|65.88|65.08|65.92|65.12|65.79|64.99|186
1654493100000|2022-06-06 05:25:00|65.87|65.07|65.73|64.93|65.87|65.07|65.72|64.92|230
1654493400000|2022-06-06 05:30:00|65.74|64.94|65.74|64.94|65.75|64.95|65.7|64.9|176
1654493700000|2022-06-06 05:35:00|65.73|64.93|65.74|64.94|65.76|64.96|65.71|64.91|179
1654494000000|2022-06-06 05:40:00|65.75|64.95|65.82|65.02|65.9|65.1|65.74|64.94|248
1654494300000|2022-06-06 05:45:00|65.81|65.01|65.76|64.96|65.83|65.03|65.73|64.93|175
1654494600000|2022-06-06 05:50:00|65.75|64.95|65.69|64.89|65.76|64.96|65.58|64.78|280
1654494900000|2022-06-06 05:55:00|65.68|64.88|65.64|64.84|65.72|64.92|65.57|64.77|282
1654495200000|2022-06-06 06:00:00|65.63|64.83|65.62|64.82|65.75|64.95|65.61|64.81|281
1654495500000|2022-06-06 06:05:00|65.61|64.81|65.5|64.7|65.65|64.85|65.47|64.67|300
1654495800000|2022-06-06 06:10:00|65.51|64.71|65.51|64.71|65.63|64.83|65.5|64.7|214
1654496100000|2022-06-06 06:15:00|65.5|64.7|65.55|64.75|65.56|64.76|65.47|64.67|290
1654496400000|2022-06-06 06:20:00|65.54|64.74|65.6|64.8|65.63|64.83|65.54|64.74|271
1654496700000|2022-06-06 06:25:00|65.61|64.81|65.64|64.84|65.72|64.92|65.6|64.8|212
1654497000000|2022-06-06 06:30:00|65.63|64.83|65.7|64.9|65.75|64.95|65.62|64.82|181
1654497300000|2022-06-06 06:35:00|65.71|64.91|65.72|64.92|65.75|64.95|65.69|64.89|169
1654497600000|2022-06-06 06:40:00|65.73|64.93|65.72|64.92|65.85|65.05|65.7|64.9|225
1654497900000|2022-06-06 06:45:00|65.73|64.93|65.98|65.18|65.99|65.19|65.72|64.92|266
1654498200000|2022-06-06 06:50:00|65.97|65.17|66|65.2|66.11|65.31|65.88|65.08|271
1654498500000|2022-06-06 06:55:00|66.01|65.21|65.89|65.09|66.06|65.26|65.86|65.06|355
1654498800000|2022-06-06 07:00:00|65.9|65.1|66.09|65.29|66.11|65.31|65.83|65.03|290
1654499100000|2022-06-06 07:05:00|66.08|65.28|65.98|65.18|66.08|65.28|65.97|65.17|274
1654499400000|2022-06-06 07:10:00|65.99|65.19|65.99|65.19|66.02|65.22|65.9|65.1|256
1654499700000|2022-06-06 07:15:00|66|65.2|66|65.2|66.03|65.23|65.92|65.12|236
1654500000000|2022-06-06 07:20:00|65.99|65.19|66.07|65.27|66.12|65.32|65.97|65.17|241
1654500300000|2022-06-06 07:25:00|66.08|65.28|66.05|65.25|66.12|65.32|66.02|65.22|163
1654500600000|2022-06-06 07:30:00|66.04|65.24|65.94|65.14|66.05|65.25|65.89|65.09|275
1654500900000|2022-06-06 07:35:00|65.93|65.13|65.88|65.08|65.96|65.16|65.82|65.02|274
1654501200000|2022-06-06 07:40:00|65.89|65.09|65.85|65.05|65.93|65.13|65.85|65.05|258
1654501500000|2022-06-06 07:45:00|65.86|65.06|65.99|65.19|66.03|65.23|65.85|65.05|221
1654501800000|2022-06-06 07:50:00|66.02|65.22|66.11|65.31|66.2|65.4|65.97|65.17|255
1654502100000|2022-06-06 07:55:00|66.1|65.3|66.13|65.33|66.15|65.35|66.1|65.3|164
1654502400000|2022-06-06 08:00:00|66.12|65.32|66.29|65.49|66.33|65.53|66.11|65.31|359
1654502700000|2022-06-06 08:05:00|66.28|65.48|66.41|65.61|66.43|65.63|66.21|65.41|264
1654503000000|2022-06-06 08:10:00|66.4|65.6|66.38|65.58|66.53|65.73|66.37|65.57|344
1654503300000|2022-06-06 08:15:00|66.4|65.6|66.36|65.56|66.42|65.62|66.36|65.56|219
1654503600000|2022-06-06 08:20:00|66.38|65.58|66.32|65.52|66.43|65.63|66.3|65.5|250
1654503900000|2022-06-06 08:25:00|66.34|65.54|66.41|65.61|66.44|65.64|66.31|65.51|214
1654504200000|2022-06-06 08:30:00|66.42|65.62|66.4|65.6|66.46|65.66|66.27|65.47|388
1654504500000|2022-06-06 08:35:00|66.39|65.59|66.39|65.59|66.39|65.59|66.28|65.48|205
1654504800000|2022-06-06 08:40:00|66.4|65.6|66.33|65.53|66.43|65.63|66.3|65.5|249
1654505100000|2022-06-06 08:45:00|66.34|65.54|66.35|65.55|66.41|65.61|66.3|65.5|211
1654505400000|2022-06-06 08:50:00|66.34|65.54|66.34|65.54|66.42|65.62|66.31|65.51|161
1654505700000|2022-06-06 08:55:00|66.33|65.53|66.44|65.64|66.46|65.66|66.33|65.53|137
1654506000000|2022-06-06 09:00:00|66.43|65.63|66.33|65.53|66.53|65.73|66.28|65.48|235
1654506300000|2022-06-06 09:05:00|66.32|65.52|66.41|65.61|66.43|65.63|66.29|65.49|235
1654506600000|2022-06-06 09:10:00|66.4|65.6|66.43|65.63|66.44|65.64|66.37|65.57|199
1654506900000|2022-06-06 09:15:00|66.42|65.62|66.41|65.61|66.46|65.66|66.39|65.59|158
1654507200000|2022-06-06 09:20:00|66.42|65.62|66.53|65.73|66.62|65.82|66.4|65.6|242
1654507500000|2022-06-06 09:25:00|66.52|65.72|66.49|65.69|66.55|65.75|66.47|65.67|253
1654507800000|2022-06-06 09:30:00|66.51|65.71|66.46|65.66|66.56|65.76|66.42|65.62|236
1654508100000|2022-06-06 09:35:00|66.45|65.65|66.41|65.61|66.47|65.67|66.41|65.61|161
1654508400000|2022-06-06 09:40:00|66.42|65.62|66.49|65.69|66.52|65.72|66.4|65.6|195
1654508700000|2022-06-06 09:45:00|66.48|65.68|66.47|65.67|66.53|65.73|66.44|65.64|135
1654509000000|2022-06-06 09:50:00|66.48|65.68|66.5|65.7|66.53|65.73|66.43|65.63|170
1654509300000|2022-06-06 09:55:00|66.51|65.71|66.6|65.8|66.63|65.83|66.48|65.68|189
1654509600000|2022-06-06 10:00:00|66.61|65.81|66.8|66|66.86|66.06|66.52|65.72|237
1654509900000|2022-06-06 10:05:00|66.79|65.99|66.59|65.79|66.8|66|66.58|65.78|223
1654510200000|2022-06-06 10:10:00|66.58|65.78|66.53|65.73|66.6|65.8|66.51|65.71|211
1654510500000|2022-06-06 10:15:00|66.52|65.72|66.51|65.71|66.55|65.75|66.49|65.69|217
1654510800000|2022-06-06 10:20:00|66.52|65.72|66.6|65.8|66.63|65.83|66.49|65.69|263
1654511100000|2022-06-06 10:25:00|66.59|65.79|66.51|65.71|66.61|65.81|66.49|65.69|228
1654511400000|2022-06-06 10:30:00|66.5|65.7|66.56|65.76|66.57|65.77|66.46|65.66|221
1654511700000|2022-06-06 10:35:00|66.55|65.75|66.6|65.8|66.61|65.81|66.53|65.73|205
1654512000000|2022-06-06 10:40:00|66.61|65.81|66.51|65.71|66.69|65.89|66.5|65.7|207
1654512300000|2022-06-06 10:45:00|66.5|65.7|66.52|65.72|66.59|65.79|66.47|65.67|272
1654512600000|2022-06-06 10:50:00|66.51|65.71|66.51|65.71|66.53|65.73|66.47|65.67|184
1654512900000|2022-06-06 10:55:00|66.5|65.7|66.51|65.71|66.54|65.74|66.46|65.66|210
1654513200000|2022-06-06 11:00:00|66.5|65.7|66.58|65.78|66.63|65.83|66.49|65.69|309
1654513500000|2022-06-06 11:05:00|66.57|65.77|66.49|65.69|66.77|65.97|66.49|65.69|315
1654513800000|2022-06-06 11:10:00|66.5|65.7|66.39|65.59|66.51|65.71|66.27|65.47|316
1654514100000|2022-06-06 11:15:00|66.42|65.62|66.36|65.56|66.44|65.64|66.34|65.54|274
1654514400000|2022-06-06 11:20:00|66.37|65.57|66.4|65.6|66.45|65.65|66.28|65.48|328
1654514700000|2022-06-06 11:25:00|66.39|65.59|66.38|65.58|66.44|65.64|66.36|65.56|314
1654515000000|2022-06-06 11:30:00|66.4|65.6|66.33|65.53|66.43|65.63|66.32|65.52|272
1654515300000|2022-06-06 11:35:00|66.35|65.55|66.2|65.4|66.35|65.55|66.17|65.37|284
1654515600000|2022-06-06 11:40:00|66.19|65.39|66.18|65.38|66.23|65.43|66.1|65.3|282
1654515900000|2022-06-06 11:45:00|66.19|65.39|66.1|65.3|66.22|65.42|66.09|65.29|227
1654516200000|2022-06-06 11:50:00|66.09|65.29|66.22|65.42|66.22|65.42|66.03|65.23|342
1654516500000|2022-06-06 11:55:00|66.21|65.41|66.27|65.47|66.27|65.47|66.17|65.37|155
1654516800000|2022-06-06 12:00:00|66.26|65.46|66.23|65.43|66.31|65.51|66.22|65.42|250
1654517100000|2022-06-06 12:05:00|66.22|65.42|66.29|65.49|66.33|65.53|66.22|65.42|277
1654517400000|2022-06-06 12:10:00|66.31|65.51|66.18|65.38|66.32|65.52|66.18|65.38|304
1654517700000|2022-06-06 12:15:00|66.19|65.39|66.01|65.21|66.2|65.4|66|65.2|234
1654518000000|2022-06-06 12:20:00|66|65.2|65.92|65.12|66.03|65.23|65.89|65.09|231
1654518300000|2022-06-06 12:25:00|65.91|65.11|66.02|65.22|66.04|65.24|65.9|65.1|243
1654518600000|2022-06-06 12:30:00|66.03|65.23|66.21|65.41|66.31|65.51|65.99|65.19|318
1654518900000|2022-06-06 12:35:00|66.2|65.4|66.28|65.48|66.32|65.52|66.18|65.38|259
1654519200000|2022-06-06 12:40:00|66.29|65.49|66.21|65.41|66.32|65.52|66.17|65.37|247
1654519500000|2022-06-06 12:45:00|66.2|65.4|66.08|65.28|66.23|65.43|66.06|65.26|251
1654519800000|2022-06-06 12:50:00|66.1|65.3|66.1|65.3|66.11|65.31|65.99|65.19|266
1654520100000|2022-06-06 12:55:00|66.09|65.29|66.19|65.39|66.23|65.43|66.09|65.29|300
1654520400000|2022-06-06 13:00:00|66.2|65.4|66.13|65.33|66.2|65.4|66.08|65.28|215
1654520700000|2022-06-06 13:05:00|66.14|65.34|66.11|65.31|66.24|65.44|66.09|65.29|267
1654521000000|2022-06-06 13:10:00|66.1|65.3|66.12|65.32|66.13|65.33|65.98|65.18|247
1654521300000|2022-06-06 13:15:00|66.11|65.31|66.1|65.3|66.13|65.33|65.99|65.19|283
1654521600000|2022-06-06 13:20:00|66.09|65.29|66.12|65.32|66.12|65.32|65.97|65.17|262
1654521900000|2022-06-06 13:25:00|66.07|65.27|66.23|65.43|66.25|65.45|66|65.2|283
1654522200000|2022-06-06 13:30:00|66.22|65.42|65.99|65.19|66.32|65.52|65.98|65.18|471
1654522500000|2022-06-06 13:35:00|65.98|65.18|65.69|64.89|66|65.2|65.58|64.78|405
1654522800000|2022-06-06 13:40:00|65.7|64.9|65.93|65.13|65.96|65.16|65.59|64.79|418
1654523100000|2022-06-06 13:45:00|65.92|65.12|65.71|64.91|65.94|65.14|65.65|64.85|423
1654523400000|2022-06-06 13:50:00|65.72|64.92|65.77|64.97|65.83|65.03|65.6|64.8|444
1654523700000|2022-06-06 13:55:00|65.78|64.98|65.76|64.96|65.82|65.02|65.62|64.82|378
1654524000000|2022-06-06 14:00:00|65.77|64.97|66.1|65.3|66.13|65.33|65.7|64.9|386
1654524300000|2022-06-06 14:05:00|66.11|65.31|66.2|65.4|66.28|65.48|66.1|65.3|379
1654524600000|2022-06-06 14:10:00|66.21|65.41|66.18|65.38|66.31|65.51|66.14|65.34|363
1654524900000|2022-06-06 14:15:00|66.17|65.37|66.09|65.29|66.23|65.43|65.97|65.17|386
1654525200000|2022-06-06 14:20:00|66.08|65.28|66.27|65.47|66.32|65.52|66.08|65.28|360
1654525500000|2022-06-06 14:25:00|66.26|65.46|66.39|65.59|66.47|65.67|66.16|65.36|385
1654525800000|2022-06-06 14:30:00|66.4|65.6|66.31|65.51|66.46|65.66|66.22|65.42|322
1654526100000|2022-06-06 14:35:00|66.3|65.5|66.31|65.51|66.44|65.64|66.27|65.47|285
1654526400000|2022-06-06 14:40:00|66.32|65.52|66.17|65.37|66.35|65.55|66.07|65.27|364
1654526700000|2022-06-06 14:45:00|66.18|65.38|66.06|65.26|66.2|65.4|65.98|65.18|346
1654527000000|2022-06-06 14:50:00|66.05|65.25|65.88|65.08|66.1|65.3|65.84|65.04|340
1654527300000|2022-06-06 14:55:00|65.87|65.07|65.86|65.06|65.94|65.14|65.79|64.99|349
1654527600000|2022-06-06 15:00:00|65.87|65.07|65.79|64.99|65.91|65.11|65.78|64.98|389
1654527900000|2022-06-06 15:05:00|65.78|64.98|65.59|64.79|65.81|65.01|65.54|64.74|417
1654528200000|2022-06-06 15:10:00|65.6|64.8|65.37|64.57|65.61|64.81|65.27|64.47|472
1654528500000|2022-06-06 15:15:00|65.36|64.56|64.9|64.1|65.39|64.59|64.9|64.1|424
1654528800000|2022-06-06 15:20:00|64.91|64.11|65.19|64.39|65.31|64.51|64.85|64.05|489
1654529100000|2022-06-06 15:25:00|65.17|64.37|65.08|64.28|65.3|64.5|64.99|64.19|392
1654529400000|2022-06-06 15:30:00|65.07|64.27|65.2|64.4|65.32|64.52|65.07|64.27|416
1654529700000|2022-06-06 15:35:00|65.19|64.39|65.19|64.39|65.31|64.51|65.11|64.31|431
1654530000000|2022-06-06 15:40:00|65.2|64.4|65.38|64.58|65.41|64.61|65.18|64.38|339
1654530300000|2022-06-06 15:45:00|65.39|64.59|65.13|64.33|65.53|64.73|65.13|64.33|389
1654530600000|2022-06-06 15:50:00|65.12|64.32|65.31|64.51|65.34|64.54|65.12|64.32|301
1654530900000|2022-06-06 15:55:00|65.32|64.52|65.38|64.58|65.42|64.62|65.23|64.43|266
1654531200000|2022-06-06 16:00:00|65.39|64.59|65.11|64.31|65.4|64.6|65.02|64.22|342
1654531500000|2022-06-06 16:05:00|65.09|64.29|65.14|64.34|65.23|64.43|65.08|64.28|383
1654531800000|2022-06-06 16:10:00|65.15|64.35|65.12|64.32|65.32|64.52|65.07|64.27|300
1654532100000|2022-06-06 16:15:00|65.11|64.31|65.12|64.32|65.12|64.32|64.93|64.13|384
1654532400000|2022-06-06 16:20:00|65.11|64.31|64.84|64.04|65.14|64.34|64.82|64.02|370
1654532700000|2022-06-06 16:25:00|64.85|64.05|64.95|64.15|65.05|64.25|64.85|64.05|383
1654533000000|2022-06-06 16:30:00|64.94|64.14|65.08|64.28|65.11|64.31|64.75|63.95|417
1654533300000|2022-06-06 16:35:00|65.09|64.29|64.9|64.1|65.11|64.31|64.89|64.09|336
1654533600000|2022-06-06 16:40:00|64.89|64.09|64.83|64.03|64.94|64.14|64.8|64|414
1654533900000|2022-06-06 16:45:00|64.82|64.02|64.82|64.02|64.93|64.13|64.8|64|328
1654534200000|2022-06-06 16:50:00|64.83|64.03|64.5|63.7|64.84|64.04|64.37|63.57|384
1654534500000|2022-06-06 16:55:00|64.51|63.71|64.63|63.83|64.65|63.85|64.49|63.69|357
1654534800000|2022-06-06 17:00:00|64.62|63.82|64.62|63.82|64.7|63.9|64.49|63.69|382
1654535100000|2022-06-06 17:05:00|64.63|63.83|64.43|63.63|64.74|63.94|64.42|63.62|327
1654535400000|2022-06-06 17:10:00|64.42|63.62|64.24|63.44|64.51|63.71|64.19|63.39|418
1654535700000|2022-06-06 17:15:00|64.23|63.43|64.21|63.41|64.31|63.51|64.08|63.28|395
1654536000000|2022-06-06 17:20:00|64.2|63.4|64.32|63.52|64.37|63.57|64.04|63.24|348
1654536300000|2022-06-06 17:25:00|64.31|63.51|64.4|63.6|64.44|63.64|64.24|63.44|343
1654536600000|2022-06-06 17:30:00|64.39|63.59|64.25|63.45|64.51|63.71|64.22|63.42|348
1654536900000|2022-06-06 17:35:00|64.24|63.44|64.41|63.61|64.44|63.64|64.23|63.43|373
1654537200000|2022-06-06 17:40:00|64.4|63.6|64.42|63.62|64.46|63.66|64.31|63.51|303
1654537500000|2022-06-06 17:45:00|64.43|63.63|64.33|63.53|64.45|63.65|64.2|63.4|334
1654537800000|2022-06-06 17:50:00|64.34|63.54|64.5|63.7|64.5|63.7|64.34|63.54|297
1654538100000|2022-06-06 17:55:00|64.51|63.71|64.5|63.7|64.54|63.74|64.42|63.62|251
1654538400000|2022-06-06 18:00:00|64.49|63.69|64.52|63.72|64.55|63.75|64.37|63.57|342
1654538700000|2022-06-06 18:05:00|64.53|63.73|64.41|63.61|64.56|63.76|64.37|63.57|265
1654539000000|2022-06-06 18:10:00|64.4|63.6|64.49|63.69|64.51|63.71|64.4|63.6|251
1654539300000|2022-06-06 18:15:00|64.48|63.68|64.53|63.73|64.54|63.74|64.38|63.58|273
1654539600000|2022-06-06 18:20:00|64.52|63.72|64.42|63.62|64.53|63.73|64.39|63.59|309
1654539900000|2022-06-06 18:25:00|64.41|63.61|64.4|63.6|64.43|63.63|64.29|63.49|252
1654540200000|2022-06-06 18:30:00|64.39|63.59|64.42|63.62|64.45|63.65|64.34|63.54|214
1654540500000|2022-06-06 18:35:00|64.43|63.63|64.18|63.38|64.49|63.69|64.18|63.38|252
1654540800000|2022-06-06 18:40:00|64.2|63.4|64.5|63.7|64.52|63.72|64.17|63.37|267
1654541100000|2022-06-06 18:45:00|64.51|63.71|64.45|63.65|64.64|63.84|64.45|63.65|288
1654541400000|2022-06-06 18:50:00|64.44|63.64|64.43|63.63|64.45|63.65|64.22|63.42|370
1654541700000|2022-06-06 18:55:00|64.42|63.62|64.49|63.69|64.54|63.74|64.38|63.58|213
1654542000000|2022-06-06 19:00:00|64.5|63.7|64.39|63.59|64.54|63.74|64.38|63.58|288
1654542300000|2022-06-06 19:05:00|64.38|63.58|64.41|63.61|64.43|63.63|64.28|63.48|272
1654542600000|2022-06-06 19:10:00|64.4|63.6|64.31|63.51|64.43|63.63|64.23|63.43|278
1654542900000|2022-06-06 19:15:00|64.32|63.52|64.39|63.59|64.52|63.72|64.28|63.48|242
1654543200000|2022-06-06 19:20:00|64.38|63.58|64.34|63.54|64.39|63.59|64.2|63.4|284
1654543500000|2022-06-06 19:25:00|64.35|63.55|64.39|63.59|64.42|63.62|64.32|63.52|207
1654543800000|2022-06-06 19:30:00|64.37|63.57|64.4|63.6|64.52|63.72|64.37|63.57|265
1654544100000|2022-06-06 19:35:00|64.41|63.61|64.51|63.71|64.54|63.74|64.39|63.59|275
1654544400000|2022-06-06 19:40:00|64.5|63.7|64.61|63.81|64.68|63.88|64.48|63.68|308
1654544700000|2022-06-06 19:45:00|64.62|63.82|64.49|63.69|64.65|63.85|64.48|63.68|242
1654545000000|2022-06-06 19:50:00|64.48|63.68|64.53|63.73|64.55|63.75|64.48|63.68|259
1654545300000|2022-06-06 19:55:00|64.54|63.74|64.6|63.8|64.62|63.82|64.5|63.7|292
1654545600000|2022-06-06 20:00:00|64.59|63.79|64.41|63.61|64.6|63.8|64.35|63.55|356
1654545900000|2022-06-06 20:05:00|64.42|63.62|64.24|63.44|64.45|63.65|64.19|63.39|344
1654546200000|2022-06-06 20:10:00|64.23|63.43|64.21|63.41|64.3|63.5|64.05|63.25|347
1654546500000|2022-06-06 20:15:00|64.22|63.42|64.64|63.84|64.65|63.85|64.19|63.39|299
1654546800000|2022-06-06 20:20:00|64.65|63.85|64.43|63.63|64.65|63.85|64.33|63.53|305
1654547100000|2022-06-06 20:25:00|64.44|63.64|64.33|63.53|64.46|63.66|64.24|63.44|189
1654547400000|2022-06-06 20:30:00|64.32|63.52|64.33|63.53|64.54|63.74|64.29|63.49|227
1654547700000|2022-06-06 20:35:00|64.32|63.52|64.34|63.54|64.35|63.55|64.2|63.4|256
1654548000000|2022-06-06 20:40:00|64.33|63.53|64.32|63.52|64.44|63.64|64.28|63.48|241
1654548300000|2022-06-06 20:45:00|64.33|63.53|64.4|63.6|64.41|63.61|64.29|63.49|191
1654548600000|2022-06-06 20:50:00|64.41|63.61|64.43|63.63|64.46|63.66|64.33|63.53|226
1654548900000|2022-06-06 20:55:00|64.44|63.64|64.42|63.62|64.51|63.71|64.38|63.58|272
1654549200000|2022-06-06 21:00:00|64.41|63.61|64.54|63.74|64.56|63.76|64.41|63.61|129
1654549500000|2022-06-06 21:05:00|64.55|63.75|64.5|63.7|64.56|63.76|64.5|63.7|52
1654549800000|2022-06-06 21:10:00|64.49|63.69|64.51|63.71|64.52|63.72|64.43|63.63|188
1654550100000|2022-06-06 21:15:00|64.52|63.72|64.58|63.78|64.58|63.78|64.48|63.68|204
1654550400000|2022-06-06 21:20:00|64.59|63.79|64.55|63.75|64.6|63.8|64.5|63.7|172
1654550700000|2022-06-06 21:25:00|64.54|63.74|64.66|63.86|64.69|63.89|64.54|63.74|159
1654551000000|2022-06-06 21:30:00|64.67|63.87|64.64|63.84|64.67|63.87|64.59|63.79|181
1654551300000|2022-06-06 21:35:00|64.63|63.83|64.73|63.93|64.74|63.94|64.59|63.79|119
1654551600000|2022-06-06 21:40:00|64.72|63.92|64.71|63.91|64.75|63.95|64.7|63.9|120
1654551900000|2022-06-06 21:45:00|64.72|63.92|64.75|63.95|64.77|63.97|64.69|63.89|168
1654552200000|2022-06-06 21:50:00|64.76|63.96|64.86|64.06|64.86|64.06|64.72|63.92|143
1654552500000|2022-06-06 21:55:00|64.85|64.05|64.85|64.05|64.86|64.06|64.82|64.02|141
1654552800000|2022-06-06 22:00:00|64.84|64.04|64.83|64.03|64.87|64.07|64.81|64.01|205
1654553100000|2022-06-06 22:05:00|64.86|64.06|65.02|64.22|65.04|64.24|64.82|64.02|177
1654553400000|2022-06-06 22:10:00|65.03|64.23|65.06|64.26|65.06|64.26|64.97|64.17|192
1654553700000|2022-06-06 22:15:00|65.05|64.25|64.69|63.89|65.05|64.25|64.67|63.87|249
1654554000000|2022-06-06 22:20:00|64.68|63.88|64.63|63.83|64.7|63.9|64.62|63.82|200
1654554300000|2022-06-06 22:25:00|64.62|63.82|64.71|63.91|64.71|63.91|64.62|63.82|117
1654554600000|2022-06-06 22:30:00|64.7|63.9|64.6|63.8|64.71|63.91|64.58|63.78|195
1654554900000|2022-06-06 22:35:00|64.61|63.81|64.69|63.89|64.72|63.92|64.59|63.79|146
1654555200000|2022-06-06 22:40:00|64.72|63.92|64.69|63.89|64.72|63.92|64.66|63.86|240
1654555500000|2022-06-06 22:45:00|64.7|63.9|64.4|63.6|64.73|63.93|64.31|63.51|319
1654555800000|2022-06-06 22:50:00|64.39|63.59|64.51|63.71|64.6|63.8|64.33|63.53|348
1654556100000|2022-06-06 22:55:00|64.52|63.72|64.5|63.7|64.55|63.75|64.41|63.61|207
1654556400000|2022-06-06 23:00:00|64.51|63.71|64.52|63.72|64.58|63.78|64.45|63.65|221
1654556700000|2022-06-06 23:05:00|64.51|63.71|64.58|63.78|64.59|63.79|64.5|63.7|139
1654557000000|2022-06-06 23:10:00|64.57|63.77|64.58|63.78|64.61|63.81|64.36|63.56|251
1654557300000|2022-06-06 23:15:00|64.59|63.79|64.54|63.74|64.64|63.84|64.48|63.68|248
1654557600000|2022-06-06 23:20:00|64.53|63.73|64.51|63.71|64.63|63.83|64.5|63.7|201
1654557900000|2022-06-06 23:25:00|64.5|63.7|64.55|63.75|64.57|63.77|64.48|63.68|254
1654558200000|2022-06-06 23:30:00|64.54|63.74|64.81|64.01|64.83|64.03|64.51|63.71|260
1654558500000|2022-06-06 23:35:00|64.82|64.02|64.59|63.79|64.84|64.04|64.57|63.77|242
1654558800000|2022-06-06 23:40:00|64.6|63.8|64.66|63.86|64.67|63.87|64.53|63.73|167
1654559100000|2022-06-06 23:45:00|64.67|63.87|64.73|63.93|64.83|64.03|64.66|63.86|195
1654559400000|2022-06-06 23:50:00|64.74|63.94|64.75|63.95|64.84|64.04|64.59|63.79|303
1654559700000|2022-06-06 23:55:00|64.76|63.96|64.78|63.98|64.95|64.15|64.74|63.94|296
1654560000000|2022-06-07 00:00:00|64.79|63.99|64.4|63.6|64.85|64.05|64.39|63.59|339
1654560300000|2022-06-07 00:05:00|64.39|63.59|64.56|63.76|64.74|63.94|64.35|63.55|387
1654560600000|2022-06-07 00:10:00|64.55|63.75|64.41|63.61|64.65|63.85|64.38|63.58|300
1654560900000|2022-06-07 00:15:00|64.4|63.6|64.49|63.69|64.65|63.85|64.32|63.52|390
1654561200000|2022-06-07 00:20:00|64.5|63.7|63.23|62.43|64.52|63.72|63.18|62.38|558
1654561500000|2022-06-07 00:25:00|63.21|62.41|63.13|62.33|63.29|62.49|62.83|62.03|540
1654561800000|2022-06-07 00:30:00|63.12|62.32|62.65|61.85|63.15|62.35|62.51|61.71|571
1654562100000|2022-06-07 00:35:00|62.63|61.83|62.33|61.53|62.66|61.86|62.06|61.26|694
1654562400000|2022-06-07 00:40:00|62.35|61.55|62.1|61.3|62.54|61.74|62.05|61.25|569
1654562700000|2022-06-07 00:45:00|62.11|61.31|61.92|61.12|62.22|61.42|61.92|61.12|444
1654563000000|2022-06-07 00:50:00|61.93|61.13|61.71|60.91|62.01|61.21|61.47|60.67|472
1654563300000|2022-06-07 00:55:00|61.7|60.9|61.54|60.74|61.72|60.92|61.44|60.64|414
1654563600000|2022-06-07 01:00:00|61.53|60.73|61.58|60.78|61.63|60.83|60.99|60.19|585
1654563900000|2022-06-07 01:05:00|61.57|60.77|61.74|60.94|61.76|60.96|61.51|60.71|352
1654564200000|2022-06-07 01:10:00|61.73|60.93|61.73|60.93|61.76|60.96|61.56|60.76|367
1654564500000|2022-06-07 01:15:00|61.72|60.92|61.64|60.84|61.73|60.93|61.56|60.76|403
1654564800000|2022-06-07 01:20:00|61.63|60.83|61.63|60.83|61.63|60.83|61.41|60.61|412
1654565100000|2022-06-07 01:25:00|61.62|60.82|61.35|60.55|61.63|60.83|61.23|60.43|390
1654565400000|2022-06-07 01:30:00|61.34|60.54|61.29|60.49|61.4|60.6|61.15|60.35|420
1654565700000|2022-06-07 01:35:00|61.3|60.5|61.34|60.54|61.36|60.56|61.21|60.41|325
1654566000000|2022-06-07 01:40:00|61.33|60.53|61.33|60.53|61.43|60.63|61.24|60.44|354
1654566300000|2022-06-07 01:45:00|61.34|60.54|61.23|60.43|61.35|60.55|61.2|60.4|350
1654566600000|2022-06-07 01:50:00|61.22|60.42|60.65|59.85|61.23|60.43|60.57|59.77|521
1654566900000|2022-06-07 01:55:00|60.66|59.86|61.14|60.34|61.16|60.36|60.6|59.8|522
1654567200000|2022-06-07 02:00:00|61.13|60.33|60.93|60.13|61.14|60.34|60.82|60.02|439
1654567500000|2022-06-07 02:05:00|60.94|60.14|60.66|59.86|60.95|60.15|60.65|59.85|319
1654567800000|2022-06-07 02:10:00|60.65|59.85|60.92|60.12|61.03|60.23|60.64|59.84|351
1654568100000|2022-06-07 02:15:00|60.93|60.13|60.81|60.01|60.94|60.14|60.75|59.95|366
1654568400000|2022-06-07 02:20:00|60.82|60.02|60.94|60.14|60.97|60.17|60.64|59.84|381
1654568700000|2022-06-07 02:25:00|60.93|60.13|60.84|60.04|60.97|60.17|60.79|59.99|372
1654569000000|2022-06-07 02:30:00|60.85|60.05|60.9|60.1|60.93|60.13|60.72|59.92|353
1654569300000|2022-06-07 02:35:00|60.89|60.09|61.05|60.25|61.06|60.26|60.89|60.09|290
1654569600000|2022-06-07 02:40:00|61.06|60.26|61|60.2|61.12|60.32|60.94|60.14|353
1654569900000|2022-06-07 02:45:00|61.02|60.22|61.12|60.32|61.14|60.34|60.92|60.12|378
1654570200000|2022-06-07 02:50:00|61.11|60.31|61.04|60.24|61.16|60.36|61.03|60.23|304
1654570500000|2022-06-07 02:55:00|61.03|60.23|61.01|60.21|61.09|60.29|60.93|60.13|349
1654570800000|2022-06-07 03:00:00|61|60.2|60.94|60.14|61.02|60.22|60.86|60.06|298
1654571100000|2022-06-07 03:05:00|60.95|60.15|61.22|60.42|61.22|60.42|60.94|60.14|274
1654571400000|2022-06-07 03:10:00|61.21|60.41|61.32|60.52|61.32|60.52|61.12|60.32|312
1654571700000|2022-06-07 03:15:00|61.31|60.51|61.45|60.65|61.49|60.69|61.3|60.5|303
1654572000000|2022-06-07 03:20:00|61.44|60.64|61.48|60.68|61.5|60.7|61.35|60.55|295
1654572300000|2022-06-07 03:25:00|61.49|60.69|61.53|60.73|61.65|60.85|61.44|60.64|348
1654572600000|2022-06-07 03:30:00|61.52|60.72|61.49|60.69|61.55|60.75|61.44|60.64|274
1654572900000|2022-06-07 03:35:00|61.5|60.7|61.57|60.77|61.59|60.79|61.48|60.68|200
1654573200000|2022-06-07 03:40:00|61.58|60.78|61.65|60.85|61.65|60.85|61.45|60.65|225
1654573500000|2022-06-07 03:45:00|61.64|60.84|61.52|60.72|61.72|60.92|61.46|60.66|268
1654573800000|2022-06-07 03:50:00|61.53|60.73|61.71|60.91|61.72|60.92|61.51|60.71|180
1654574100000|2022-06-07 03:55:00|61.72|60.92|61.83|61.03|61.92|61.12|61.71|60.91|209
1654574400000|2022-06-07 04:00:00|61.82|61.02|61.52|60.72|62.11|61.31|61.47|60.67|369
1654574700000|2022-06-07 04:05:00|61.51|60.71|61.52|60.72|61.62|60.82|61.49|60.69|305
1654575000000|2022-06-07 04:10:00|61.53|60.73|61.59|60.79|61.62|60.82|61.51|60.71|206
1654575300000|2022-06-07 04:15:00|61.6|60.8|61.63|60.83|61.64|60.84|61.52|60.72|185
1654575600000|2022-06-07 04:20:00|61.62|60.82|61.67|60.87|61.67|60.87|61.53|60.73|217
1654575900000|2022-06-07 04:25:00|61.66|60.86|61.7|60.9|61.73|60.93|61.64|60.84|133
1654576200000|2022-06-07 04:30:00|61.72|60.92|61.64|60.84|61.73|60.93|61.55|60.75|145
1654576500000|2022-06-07 04:35:00|61.63|60.83|61.64|60.84|61.73|60.93|61.63|60.83|114
1654576800000|2022-06-07 04:40:00|61.63|60.83|61.64|60.84|61.74|60.94|61.6|60.8|315
1654577100000|2022-06-07 04:45:00|61.65|60.85|61.8|61|61.82|61.02|61.62|60.82|305
1654577400000|2022-06-07 04:50:00|61.81|61.01|61.61|60.81|61.83|61.03|61.6|60.8|213
1654577700000|2022-06-07 04:55:00|61.62|60.82|61.61|60.81|61.67|60.87|61.6|60.8|216
1654578000000|2022-06-07 05:00:00|61.62|60.82|61.57|60.77|61.62|60.82|61.54|60.74|162
1654578300000|2022-06-07 05:05:00|61.56|60.76|61.63|60.83|61.65|60.85|61.54|60.74|148
1654578600000|2022-06-07 05:10:00|61.62|60.82|61.45|60.65|61.66|60.86|61.42|60.62|221
1654578900000|2022-06-07 05:15:00|61.46|60.66|61.55|60.75|61.56|60.76|61.42|60.62|231
1654579200000|2022-06-07 05:20:00|61.54|60.74|61.47|60.67|61.56|60.76|61.42|60.62|261
1654579500000|2022-06-07 05:25:00|61.46|60.66|61.43|60.63|61.47|60.67|61.38|60.58|191
1654579800000|2022-06-07 05:30:00|61.42|60.62|61.55|60.75|61.56|60.76|61.42|60.62|193
1654580100000|2022-06-07 05:35:00|61.54|60.74|61.45|60.65|61.61|60.81|61.39|60.59|202
1654580400000|2022-06-07 05:40:00|61.44|60.64|61.52|60.72|61.54|60.74|61.44|60.64|260
1654580700000|2022-06-07 05:45:00|61.53|60.73|61.53|60.73|61.54|60.74|61.42|60.62|227
1654581000000|2022-06-07 05:50:00|61.52|60.72|61.61|60.81|61.72|60.92|61.51|60.71|289
1654581300000|2022-06-07 05:55:00|61.62|60.82|61.45|60.65|61.64|60.84|61.45|60.65|261
1654581600000|2022-06-07 06:00:00|61.46|60.66|61.64|60.84|61.73|60.93|61.44|60.64|295
1654581900000|2022-06-07 06:05:00|61.65|60.85|61.62|60.82|61.67|60.87|61.62|60.82|135
1654582200000|2022-06-07 06:10:00|61.63|60.83|61.65|60.85|61.67|60.87|61.62|60.82|161
1654582500000|2022-06-07 06:15:00|61.66|60.86|61.65|60.85|61.72|60.92|61.63|60.83|136
1654582800000|2022-06-07 06:20:00|61.64|60.84|61.63|60.83|61.72|60.92|61.54|60.74|215
1654583100000|2022-06-07 06:25:00|61.62|60.82|61.73|60.93|61.75|60.95|61.61|60.81|305
1654583400000|2022-06-07 06:30:00|61.74|60.94|61.52|60.72|61.76|60.96|61.51|60.71|237
1654583700000|2022-06-07 06:35:00|61.51|60.71|61.74|60.94|61.76|60.96|61.51|60.71|214
1654584000000|2022-06-07 06:40:00|61.75|60.95|61.71|60.91|61.77|60.97|61.7|60.9|156
1654584300000|2022-06-07 06:45:00|61.7|60.9|61.76|60.96|61.77|60.97|61.62|60.82|204
1654584600000|2022-06-07 06:50:00|61.77|60.97|61.71|60.91|61.85|61.05|61.7|60.9|205
1654584900000|2022-06-07 06:55:00|61.7|60.9|61.73|60.93|61.74|60.94|61.64|60.84|184
1654585200000|2022-06-07 07:00:00|61.72|60.92|61.61|60.81|61.82|61.02|61.6|60.8|227
1654585500000|2022-06-07 07:05:00|61.62|60.82|61.75|60.95|61.76|60.96|61.59|60.79|183
1654585800000|2022-06-07 07:10:00|61.76|60.96|61.84|61.04|61.87|61.07|61.71|60.91|236
1654586100000|2022-06-07 07:15:00|61.85|61.05|61.82|61.02|61.93|61.13|61.81|61.01|273
1654586400000|2022-06-07 07:20:00|61.81|61.01|61.79|60.99|61.84|61.04|61.7|60.9|222
1654586700000|2022-06-07 07:25:00|61.8|61|61.85|61.05|61.93|61.13|61.7|60.9|283
1654587000000|2022-06-07 07:30:00|61.84|61.04|61.82|61.02|61.91|61.11|61.81|61.01|339
1654587300000|2022-06-07 07:35:00|61.83|61.03|61.84|61.04|61.87|61.07|61.74|60.94|292
1654587600000|2022-06-07 07:40:00|61.83|61.03|61.82|61.02|61.93|61.13|61.82|61.02|293
1654587900000|2022-06-07 07:45:00|61.83|61.03|61.81|61.01|61.86|61.06|61.75|60.95|240
1654588200000|2022-06-07 07:50:00|61.8|61|61.86|61.06|61.89|61.09|61.78|60.98|203
1654588500000|2022-06-07 07:55:00|61.85|61.05|61.9|61.1|61.93|61.13|61.84|61.04|224
1654588800000|2022-06-07 08:00:00|61.91|61.11|61.81|61.01|61.91|61.11|61.8|61|218
1654589100000|2022-06-07 08:05:00|61.8|61|61.9|61.1|61.91|61.11|61.74|60.94|223
1654589400000|2022-06-07 08:10:00|61.89|61.09|61.99|61.19|62.03|61.23|61.83|61.03|275
1654589700000|2022-06-07 08:15:00|62|61.2|62.09|61.29|62.11|61.31|61.92|61.12|249
1654590000000|2022-06-07 08:20:00|62.08|61.28|62.15|61.35|62.16|61.36|62.03|61.23|175
1654590300000|2022-06-07 08:25:00|62.14|61.34|62.19|61.39|62.2|61.4|62.1|61.3|214
1654590600000|2022-06-07 08:30:00|62.2|61.4|62.1|61.3|62.2|61.4|62.09|61.29|201
1654590900000|2022-06-07 08:35:00|62.11|61.31|62.25|61.45|62.31|61.51|62.04|61.24|218
1654591200000|2022-06-07 08:40:00|62.24|61.44|62.2|61.4|62.31|61.51|62.15|61.35|264
1654591500000|2022-06-07 08:45:00|62.19|61.39|62.19|61.39|62.22|61.42|62.09|61.29|221
1654591800000|2022-06-07 08:50:00|62.2|61.4|62.13|61.33|62.21|61.41|62.05|61.25|251
1654592100000|2022-06-07 08:55:00|62.14|61.34|62.19|61.39|62.21|61.41|62.13|61.33|159
1654592400000|2022-06-07 09:00:00|62.2|61.4|62.12|61.32|62.24|61.44|62.11|61.31|204
1654592700000|2022-06-07 09:05:00|62.11|61.31|62.18|61.38|62.2|61.4|62.1|61.3|171
1654593000000|2022-06-07 09:10:00|62.19|61.39|62.09|61.29|62.19|61.39|62.03|61.23|177
1654593300000|2022-06-07 09:15:00|62.08|61.28|62.13|61.33|62.15|61.35|62.02|61.22|176
1654593600000|2022-06-07 09:20:00|62.12|61.32|62.08|61.28|62.13|61.33|62.04|61.24|141
1654593900000|2022-06-07 09:25:00|62.07|61.27|62.1|61.3|62.14|61.34|62.07|61.27|159
1654594200000|2022-06-07 09:30:00|62.11|61.31|62.03|61.23|62.12|61.32|62|61.2|157
1654594500000|2022-06-07 09:35:00|62.04|61.24|62.09|61.29|62.11|61.31|62.02|61.22|132
1654594800000|2022-06-07 09:40:00|62.1|61.3|62.05|61.25|62.1|61.3|62|61.2|137
1654595100000|2022-06-07 09:45:00|62.04|61.24|62.11|61.31|62.12|61.32|62.03|61.23|168
1654595400000|2022-06-07 09:50:00|62.1|61.3|62.03|61.23|62.1|61.3|62.02|61.22|95
1654595700000|2022-06-07 09:55:00|62.04|61.24|62.04|61.24|62.06|61.26|62.01|61.21|185
1654596000000|2022-06-07 10:00:00|62.03|61.23|62.04|61.24|62.1|61.3|62.02|61.22|169
1654596300000|2022-06-07 10:05:00|62.05|61.25|62.09|61.29|62.11|61.31|62.01|61.21|171
1654596600000|2022-06-07 10:10:00|62.1|61.3|62.11|61.31|62.11|61.31|62.06|61.26|139
1654596900000|2022-06-07 10:15:00|62.1|61.3|61.91|61.11|62.12|61.32|61.89|61.09|181
1654597200000|2022-06-07 10:20:00|61.9|61.1|61.94|61.14|61.94|61.14|61.89|61.09|127
1654597500000|2022-06-07 10:25:00|61.95|61.15|62|61.2|62.1|61.3|61.93|61.13|232
1654597800000|2022-06-07 10:30:00|62.01|61.21|62.11|61.31|62.13|61.33|61.99|61.19|164
1654598100000|2022-06-07 10:35:00|62.1|61.3|62.09|61.29|62.13|61.33|62.05|61.25|139
1654598400000|2022-06-07 10:40:00|62.1|61.3|62.07|61.27|62.11|61.31|62.04|61.24|182
1654598700000|2022-06-07 10:45:00|62.05|61.25|62.09|61.29|62.12|61.32|62.04|61.24|145
1654599000000|2022-06-07 10:50:00|62.1|61.3|62.06|61.26|62.14|61.34|62.04|61.24|193
1654599300000|2022-06-07 10:55:00|62.07|61.27|61.98|61.18|62.13|61.33|61.92|61.12|230
1654599600000|2022-06-07 11:00:00|61.99|61.19|61.45|60.65|62.07|61.27|61.42|60.62|318
1654599900000|2022-06-07 11:05:00|61.44|60.64|61.71|60.91|61.8|61|61.42|60.62|323
1654600200000|2022-06-07 11:10:00|61.65|60.85|61.56|60.76|61.67|60.87|61.44|60.64|303
1654600500000|2022-06-07 11:15:00|61.55|60.75|61.72|60.92|61.74|60.94|61.52|60.72|278
1654600800000|2022-06-07 11:20:00|61.73|60.93|61.62|60.82|61.73|60.93|61.46|60.66|308
1654601100000|2022-06-07 11:25:00|61.61|60.81|61.7|60.9|61.72|60.92|61.49|60.69|290
1654601400000|2022-06-07 11:30:00|61.69|60.89|61.65|60.85|61.76|60.96|61.64|60.84|291
1654601700000|2022-06-07 11:35:00|61.66|60.86|61.65|60.85|61.73|60.93|61.6|60.8|295
1654602000000|2022-06-07 11:40:00|61.64|60.84|61.61|60.81|61.67|60.87|61.58|60.78|271
1654602300000|2022-06-07 11:45:00|61.62|60.82|61.64|60.84|61.66|60.86|61.55|60.75|237
1654602600000|2022-06-07 11:50:00|61.65|60.85|61.45|60.65|61.66|60.86|61.41|60.61|179
1654602900000|2022-06-07 11:55:00|61.46|60.66|61.6|60.8|61.61|60.81|61.44|60.64|223
1654603200000|2022-06-07 12:00:00|61.61|60.81|61.57|60.77|61.63|60.83|61.52|60.72|236
1654603500000|2022-06-07 12:05:00|61.56|60.76|61.58|60.78|61.62|60.82|61.52|60.72|241
1654603800000|2022-06-07 12:10:00|61.59|60.79|61.61|60.81|61.63|60.83|61.51|60.71|250
1654604100000|2022-06-07 12:15:00|61.6|60.8|61.54|60.74|61.62|60.82|61.52|60.72|258
1654604400000|2022-06-07 12:20:00|61.53|60.73|61.51|60.71|61.62|60.82|61.4|60.6|307
1654604700000|2022-06-07 12:25:00|61.5|60.7|61.53|60.73|61.58|60.78|61.45|60.65|280
1654605000000|2022-06-07 12:30:00|61.52|60.72|61.58|60.78|61.58|60.78|61.41|60.61|275
1654605300000|2022-06-07 12:35:00|61.57|60.77|61.78|60.98|61.85|61.05|61.56|60.76|328
1654605600000|2022-06-07 12:40:00|61.79|60.99|61.7|60.9|61.81|61.01|61.54|60.74|331
1654605900000|2022-06-07 12:45:00|61.69|60.89|61.62|60.82|61.79|60.99|61.59|60.79|281
1654606200000|2022-06-07 12:50:00|61.61|60.81|61.7|60.9|61.7|60.9|61.59|60.79|146
1654606500000|2022-06-07 12:55:00|61.71|60.91|61.69|60.89|61.74|60.94|61.68|60.88|266
1654606800000|2022-06-07 13:00:00|61.68|60.88|61.68|60.88|61.72|60.92|61.6|60.8|273
1654607100000|2022-06-07 13:05:00|61.67|60.87|61.71|60.91|61.75|60.95|61.66|60.86|157
1654607400000|2022-06-07 13:10:00|61.7|60.9|61.62|60.82|61.8|61|61.55|60.75|223
1654607700000|2022-06-07 13:15:00|61.61|60.81|61.7|60.9|61.71|60.91|61.6|60.8|204
1654608000000|2022-06-07 13:20:00|61.69|60.89|61.7|60.9|61.73|60.93|61.62|60.82|205
1654608300000|2022-06-07 13:25:00|61.71|60.91|61.75|60.95|61.8|61|61.69|60.89|181
1654608600000|2022-06-07 13:30:00|61.73|60.93|61.93|61.13|62.02|61.22|61.51|60.71|428
1654608900000|2022-06-07 13:35:00|61.94|61.14|62.09|61.29|62.12|61.32|61.9|61.1|412
1654609200000|2022-06-07 13:40:00|62.1|61.3|62.12|61.32|62.2|61.4|62.02|61.22|366
1654609500000|2022-06-07 13:45:00|62.11|61.31|62.2|61.4|62.25|61.45|62.1|61.3|310
1654609800000|2022-06-07 13:50:00|62.19|61.39|62.33|61.53|62.46|61.66|62.19|61.39|351
1654610100000|2022-06-07 13:55:00|62.34|61.54|62.12|61.32|62.38|61.58|62.03|61.23|310
1654610400000|2022-06-07 14:00:00|62.13|61.33|62.16|61.36|62.2|61.4|62.01|61.21|315
1654610700000|2022-06-07 14:05:00|62.17|61.37|62.01|61.21|62.24|61.44|61.99|61.19|396
1654611000000|2022-06-07 14:10:00|62.02|61.22|62.02|61.22|62.06|61.26|61.9|61.1|317
1654611300000|2022-06-07 14:15:00|62.01|61.21|61.97|61.17|62.12|61.32|61.92|61.12|332
1654611600000|2022-06-07 14:20:00|61.99|61.19|62.12|61.32|62.15|61.35|61.93|61.13|285
1654611900000|2022-06-07 14:25:00|62.13|61.33|62.33|61.53|62.33|61.53|62.09|61.29|239
1654612200000|2022-06-07 14:30:00|62.32|61.52|62.71|61.91|62.73|61.93|62.3|61.5|302
1654612500000|2022-06-07 14:35:00|62.7|61.9|62.75|61.95|62.75|61.95|62.58|61.78|380
1654612800000|2022-06-07 14:40:00|62.74|61.94|62.87|62.07|62.87|62.07|62.65|61.85|370
1654613100000|2022-06-07 14:45:00|62.88|62.08|63|62.2|63.02|62.22|62.88|62.08|324
1654613400000|2022-06-07 14:50:00|62.98|62.18|63.04|62.24|63.05|62.25|62.9|62.1|348
1654613700000|2022-06-07 14:55:00|63.03|62.23|62.89|62.09|63.05|62.25|62.87|62.07|328
1654614000000|2022-06-07 15:00:00|62.9|62.1|62.8|62|63|62.2|62.8|62|262
1654614300000|2022-06-07 15:05:00|62.79|61.99|62.89|62.09|62.9|62.1|62.69|61.89|370
1654614600000|2022-06-07 15:10:00|62.88|62.08|62.85|62.05|62.97|62.17|62.79|61.99|284
1654614900000|2022-06-07 15:15:00|62.84|62.04|62.73|61.93|62.92|62.12|62.7|61.9|370
1654615200000|2022-06-07 15:20:00|62.74|61.94|62.68|61.88|62.74|61.94|62.58|61.78|349
1654615500000|2022-06-07 15:25:00|62.66|61.86|62.51|61.71|62.73|61.93|62.49|61.69|360
1654615800000|2022-06-07 15:30:00|62.5|61.7|62.62|61.82|62.63|61.83|62.48|61.68|368
1654616100000|2022-06-07 15:35:00|62.61|61.81|62.63|61.83|62.65|61.85|62.51|61.71|289
1654616400000|2022-06-07 15:40:00|62.64|61.84|62.59|61.79|62.65|61.85|62.55|61.75|266
1654616700000|2022-06-07 15:45:00|62.6|61.8|62.51|61.71|62.72|61.92|62.51|61.71|322
1654617000000|2022-06-07 15:50:00|62.52|61.72|62.61|61.81|62.7|61.9|62.49|61.69|289
1654617300000|2022-06-07 15:55:00|62.6|61.8|62.7|61.9|62.72|61.92|62.6|61.8|226
1654617600000|2022-06-07 16:00:00|62.69|61.89|62.6|61.8|62.71|61.91|62.59|61.79|232
1654617900000|2022-06-07 16:05:00|62.59|61.79|62.66|61.96|62.68|61.98|62.5|61.7|300
1654618200000|2022-06-07 16:10:00|62.65|61.95|62.56|61.86|62.69|61.99|62.54|61.84|331
1654618500000|2022-06-07 16:15:00|62.58|61.88|62.36|61.66|62.58|61.88|62.33|61.63|363
1654618800000|2022-06-07 16:20:00|62.35|61.65|62.35|61.65|62.4|61.7|62.25|61.55|328
1654619100000|2022-06-07 16:25:00|62.34|61.64|62.34|61.64|62.45|61.75|62.31|61.61|270
1654619400000|2022-06-07 16:30:00|62.33|61.63|62.46|61.76|62.48|61.78|62.26|61.56|281
1654619700000|2022-06-07 16:35:00|62.47|61.77|62.54|61.84|62.58|61.88|62.45|61.75|297
1654620000000|2022-06-07 16:40:00|62.55|61.85|62.64|61.94|62.7|62|62.53|61.83|324
1654620300000|2022-06-07 16:45:00|62.65|61.95|62.58|61.88|62.68|61.98|62.56|61.86|322
1654620600000|2022-06-07 16:50:00|62.59|61.89|62.64|61.94|62.65|61.95|62.54|61.84|271
1654620900000|2022-06-07 16:55:00|62.63|61.93|62.62|61.92|62.68|61.98|62.61|61.91|257
1654621200000|2022-06-07 17:00:00|62.61|61.91|62.73|62.03|62.76|62.06|62.49|61.79|270
1654621500000|2022-06-07 17:05:00|62.72|62.02|62.66|61.96|62.78|62.08|62.63|61.93|268
1654621800000|2022-06-07 17:10:00|62.67|61.97|62.7|62|62.85|62.15|62.66|61.96|305
1654622100000|2022-06-07 17:15:00|62.69|61.99|62.72|62.02|62.79|62.09|62.67|61.97|272
1654622400000|2022-06-07 17:20:00|62.7|62|62.57|61.87|62.71|62.01|62.54|61.84|247
1654622700000|2022-06-07 17:25:00|62.58|61.88|62.66|61.96|62.71|62.01|62.54|61.84|259
1654623000000|2022-06-07 17:30:00|62.68|61.98|62.56|61.86|62.71|62.01|62.53|61.83|273
1654623300000|2022-06-07 17:35:00|62.54|61.84|62.63|61.93|62.65|61.95|62.54|61.84|264
1654623600000|2022-06-07 17:40:00|62.62|61.92|62.55|61.85|62.67|61.97|62.5|61.8|260
1654623900000|2022-06-07 17:45:00|62.54|61.84|62.56|61.86|62.66|61.96|62.52|61.82|277
1654624200000|2022-06-07 17:50:00|62.57|61.87|62.67|61.97|62.67|61.97|62.54|61.84|274
1654624500000|2022-06-07 17:55:00|62.66|61.96|62.64|61.94|62.67|61.97|62.6|61.9|264
1654624800000|2022-06-07 18:00:00|62.63|61.93|62.64|61.94|62.68|61.98|62.56|61.86|319
1654625100000|2022-06-07 18:05:00|62.63|61.93|62.85|62.15|62.86|62.16|62.63|61.93|239
1654625400000|2022-06-07 18:10:00|62.86|62.16|63.11|62.41|63.18|62.48|62.79|62.09|365
1654625700000|2022-06-07 18:15:00|63.1|62.4|62.99|62.29|63.17|62.47|62.96|62.26|444
1654626000000|2022-06-07 18:20:00|63|62.3|63.08|62.38|63.1|62.4|62.9|62.2|337
1654626300000|2022-06-07 18:25:00|63.07|62.37|63.22|62.52|63.26|62.56|62.99|62.29|306
1654626600000|2022-06-07 18:30:00|63.23|62.53|63.32|62.62|63.47|62.77|63.2|62.5|422
1654626900000|2022-06-07 18:35:00|63.31|62.61|63.26|62.56|63.37|62.67|63.21|62.51|373
1654627200000|2022-06-07 18:40:00|63.29|62.59|63.26|62.56|63.38|62.68|63.2|62.5|381
1654627500000|2022-06-07 18:45:00|63.27|62.57|63.35|62.65|63.38|62.68|63.23|62.53|382
1654627800000|2022-06-07 18:50:00|63.36|62.66|63.41|62.71|63.47|62.77|63.34|62.64|272
1654628100000|2022-06-07 18:55:00|63.42|62.72|63.45|62.75|63.49|62.79|63.38|62.68|243
1654628400000|2022-06-07 19:00:00|63.46|62.76|63.49|62.79|63.52|62.82|63.44|62.74|351
1654628700000|2022-06-07 19:05:00|63.5|62.8|63.67|62.97|63.68|62.98|63.46|62.76|366
1654629000000|2022-06-07 19:10:00|63.66|62.96|63.69|62.99|63.84|63.14|63.66|62.96|424
1654629300000|2022-06-07 19:15:00|63.7|63|63.7|63|63.72|63.02|63.57|62.87|325
1654629600000|2022-06-07 19:20:00|63.69|62.99|63.75|63.05|63.8|63.1|63.67|62.97|381
1654629900000|2022-06-07 19:25:00|63.76|63.06|63.74|63.04|63.79|63.09|63.73|63.03|231
1654630200000|2022-06-07 19:30:00|63.75|63.05|64.05|63.35|64.06|63.36|63.74|63.04|370
1654630500000|2022-06-07 19:35:00|64.06|63.36|64.31|63.61|64.31|63.61|64.03|63.33|428
1654630800000|2022-06-07 19:40:00|64.32|63.62|64.42|63.72|64.45|63.75|64.26|63.56|464
1654631100000|2022-06-07 19:45:00|64.43|63.73|65.09|64.39|65.19|64.49|64.43|63.73|496
1654631400000|2022-06-07 19:50:00|65.08|64.38|64.95|64.25|65.22|64.52|64.86|64.16|499
1654631700000|2022-06-07 19:55:00|64.94|64.24|64.71|64.01|64.96|64.26|64.48|63.78|425
1654632000000|2022-06-07 20:00:00|64.72|64.02|65|64.3|65.03|64.33|64.69|63.99|394
1654632300000|2022-06-07 20:05:00|64.99|64.29|65.3|64.6|65.66|64.96|64.99|64.29|442
1654632600000|2022-06-07 20:10:00|65.28|64.58|65.17|64.47|65.37|64.67|65.13|64.43|496
1654632900000|2022-06-07 20:15:00|65.18|64.48|65.32|64.62|65.5|64.8|65.18|64.48|341
1654633200000|2022-06-07 20:20:00|65.29|64.59|65.58|64.88|65.78|65.08|65.24|64.54|423
1654633500000|2022-06-07 20:25:00|65.57|64.87|65.39|64.69|65.78|65.08|65.35|64.65|440
1654633800000|2022-06-07 20:30:00|65.42|64.72|65.37|64.67|65.48|64.78|65.25|64.55|413
1654634100000|2022-06-07 20:35:00|65.36|64.66|65.32|64.62|65.48|64.78|65.24|64.54|410
1654634400000|2022-06-07 20:40:00|65.33|64.63|65.44|64.74|65.58|64.88|65.32|64.62|374
1654634700000|2022-06-07 20:45:00|65.43|64.73|65.29|64.59|65.55|64.85|65.23|64.53|295
1654635000000|2022-06-07 20:50:00|65.3|64.6|65.31|64.61|65.48|64.78|65.28|64.58|344
1654635300000|2022-06-07 20:55:00|65.3|64.6|65.37|64.67|65.44|64.74|65.28|64.58|288
1654635600000|2022-06-07 21:00:00|65.38|64.68|65.33|64.63|65.45|64.75|65.33|64.63|210
1654635900000|2022-06-07 21:05:00|65.34|64.64|65.38|64.68|65.51|64.81|65.33|64.63|132
1654636200000|2022-06-07 21:10:00|65.37|64.67|65.45|64.75|65.6|64.9|65.37|64.67|226
1654636500000|2022-06-07 21:15:00|65.46|64.76|65.55|64.85|65.59|64.89|65.45|64.75|220
1654636800000|2022-06-07 21:20:00|65.56|64.86|65.57|64.87|65.65|64.95|65.56|64.86|196
1654637100000|2022-06-07 21:25:00|65.56|64.86|65.07|64.37|65.58|64.88|65.06|64.36|282
1654637400000|2022-06-07 21:30:00|65.06|64.36|64.84|64.14|65.1|64.4|64.78|64.08|297
1654637700000|2022-06-07 21:35:00|64.86|64.16|64.98|64.28|65|64.3|64.82|64.12|242
1654638000000|2022-06-07 21:40:00|65|64.3|64.95|64.25|65|64.3|64.9|64.2|276
1654638300000|2022-06-07 21:45:00|64.94|64.24|64.94|64.24|64.97|64.27|64.9|64.2|218
1654638600000|2022-06-07 21:50:00|64.95|64.25|65.16|64.46|65.18|64.48|64.93|64.23|265
1654638900000|2022-06-07 21:55:00|65.15|64.45|65.23|64.53|65.3|64.6|65.13|64.43|221
1654639200000|2022-06-07 22:00:00|65.25|64.55|65.24|64.54|65.28|64.58|65.12|64.42|327
1654639500000|2022-06-07 22:05:00|65.23|64.53|65.15|64.45|65.24|64.54|65.07|64.37|333
1654639800000|2022-06-07 22:10:00|65.16|64.46|65.12|64.42|65.21|64.51|65.11|64.41|254
1654640100000|2022-06-07 22:15:00|65.13|64.43|64.99|64.29|65.22|64.52|64.98|64.28|231
1654640400000|2022-06-07 22:20:00|64.98|64.28|64.87|64.17|65|64.3|64.85|64.15|307
1654640700000|2022-06-07 22:25:00|64.88|64.18|64.95|64.25|64.98|64.28|64.87|64.17|192
1654641000000|2022-06-07 22:30:00|64.96|64.26|64.63|63.93|64.97|64.27|64.62|63.92|255
1654641300000|2022-06-07 22:35:00|64.64|63.94|64.7|64|64.78|64.08|64.56|63.86|296
1654641600000|2022-06-07 22:40:00|64.69|63.99|64.21|63.51|64.71|64.01|64.2|63.5|369
1654641900000|2022-06-07 22:45:00|64.2|63.5|62.66|61.96|64.29|63.59|62.64|61.94|552
1654642200000|2022-06-07 22:50:00|62.65|61.95|64.12|63.42|64.13|63.43|62.51|61.81|693
1654642500000|2022-06-07 22:55:00|64.13|63.43|63.84|63.14|64.51|63.81|63.62|62.92|798
1654642800000|2022-06-07 23:00:00|63.83|63.13|63.53|62.83|63.93|63.23|63.19|62.49|693
1654643100000|2022-06-07 23:05:00|63.55|62.85|63.98|63.28|64.03|63.33|63.51|62.81|604
1654643400000|2022-06-07 23:10:00|63.97|63.27|64.18|63.48|64.25|63.55|63.97|63.27|489
1654643700000|2022-06-07 23:15:00|64.17|63.47|63.87|63.17|64.22|63.52|63.79|63.09|509
1654644000000|2022-06-07 23:20:00|63.86|63.16|64.24|63.54|64.28|63.58|63.85|63.15|443
1654644300000|2022-06-07 23:25:00|64.23|63.53|64.02|63.32|64.25|63.55|64.01|63.31|468
1654644600000|2022-06-07 23:30:00|64.03|63.33|64.05|63.35|64.26|63.56|64.02|63.32|369
1654644900000|2022-06-07 23:35:00|64.04|63.34|64.1|63.4|64.24|63.54|64.03|63.33|320
1654645200000|2022-06-07 23:40:00|64.09|63.39|64.39|63.69|64.48|63.78|64.07|63.37|381
1654645500000|2022-06-07 23:45:00|64.4|63.7|64.29|63.59|64.47|63.77|64.27|63.57|379
1654645800000|2022-06-07 23:50:00|64.27|63.57|64.26|63.56|64.35|63.65|64.15|63.45|381
1654646100000|2022-06-07 23:55:00|64.27|63.57|64.15|63.45|64.28|63.58|64.1|63.4|356
1654646400000|2022-06-08 00:00:00|64.16|63.46|64.3|63.6|64.43|63.73|64.08|63.38|470
1654646700000|2022-06-08 00:05:00|64.29|63.59|64.2|63.5|64.29|63.59|64.05|63.35|388
1654647000000|2022-06-08 00:10:00|64.19|63.49|64.43|63.73|64.47|63.77|64.16|63.46|311
1654647300000|2022-06-08 00:15:00|64.44|63.74|64.27|63.57|64.49|63.79|64.24|63.54|307
1654647600000|2022-06-08 00:20:00|64.28|63.58|64.37|63.67|64.44|63.74|64.17|63.47|313
1654647900000|2022-06-08 00:25:00|64.36|63.66|64.48|63.78|64.5|63.8|64.36|63.66|269
1654648200000|2022-06-08 00:30:00|64.49|63.79|64.46|63.76|64.57|63.87|64.4|63.7|291
1654648500000|2022-06-08 00:35:00|64.47|63.77|64.43|63.73|64.49|63.79|64.36|63.66|278
1654648800000|2022-06-08 00:40:00|64.42|63.72|64.36|63.66|64.47|63.77|64.34|63.64|264
1654649100000|2022-06-08 00:45:00|64.34|63.64|64.32|63.62|64.45|63.75|64.31|63.61|311
1654649400000|2022-06-08 00:50:00|64.31|63.61|64.36|63.66|64.39|63.69|64.27|63.57|316
1654649700000|2022-06-08 00:55:00|64.38|63.68|64.21|63.51|64.39|63.69|64.16|63.46|324
1654650000000|2022-06-08 01:00:00|64.22|63.52|63.97|63.27|64.28|63.58|63.94|63.24|492
1654650300000|2022-06-08 01:05:00|63.99|63.29|63.82|63.12|63.99|63.29|63.55|62.85|556
1654650600000|2022-06-08 01:10:00|63.83|63.13|63.93|63.23|64.06|63.36|63.76|63.06|486
1654650900000|2022-06-08 01:15:00|63.92|63.22|63.92|63.22|64.13|63.43|63.85|63.15|495
1654651200000|2022-06-08 01:20:00|63.91|63.21|64.08|63.38|64.16|63.46|63.85|63.15|366
1654651500000|2022-06-08 01:25:00|64.07|63.37|64.13|63.43|64.17|63.47|64.06|63.36|277
1654651800000|2022-06-08 01:30:00|64.12|63.42|64.27|63.57|64.41|63.71|64.05|63.35|360
1654652100000|2022-06-08 01:35:00|64.28|63.58|64.28|63.58|64.37|63.67|64.24|63.54|282
1654652400000|2022-06-08 01:40:00|64.27|63.57|64.27|63.57|64.34|63.64|64.14|63.44|301
1654652700000|2022-06-08 01:45:00|64.26|63.56|64.18|63.48|64.28|63.58|64.15|63.45|253
1654653000000|2022-06-08 01:50:00|64.19|63.49|64.28|63.58|64.31|63.61|64.18|63.48|260
1654653300000|2022-06-08 01:55:00|64.27|63.57|64.28|63.58|64.29|63.59|64.24|63.54|190
1654653600000|2022-06-08 02:00:00|64.27|63.57|64.4|63.7|64.42|63.72|64.23|63.53|234
1654653900000|2022-06-08 02:05:00|64.41|63.71|64.68|63.98|64.77|64.07|64.4|63.7|342
1654654200000|2022-06-08 02:10:00|64.67|63.97|64.63|63.93|64.7|64|64.6|63.9|321
1654654500000|2022-06-08 02:15:00|64.62|63.92|64.55|63.85|64.76|64.06|64.53|63.83|260
1654654800000|2022-06-08 02:20:00|64.54|63.84|64.42|63.72|64.56|63.86|64.36|63.66|314
1654655100000|2022-06-08 02:25:00|64.43|63.73|64.45|63.75|64.47|63.77|64.37|63.67|300
1654655400000|2022-06-08 02:30:00|64.46|63.76|64.54|63.84|64.56|63.86|64.44|63.74|260
1654655700000|2022-06-08 02:35:00|64.53|63.83|64.54|63.84|64.57|63.87|64.49|63.79|281
1654656000000|2022-06-08 02:40:00|64.55|63.85|64.4|63.7|64.56|63.86|64.37|63.67|230
1654656300000|2022-06-08 02:45:00|64.39|63.69|64.35|63.65|64.4|63.7|64.27|63.57|177
1654656600000|2022-06-08 02:50:00|64.36|63.66|64.26|63.56|64.39|63.69|64.24|63.54|267
1654656900000|2022-06-08 02:55:00|64.27|63.57|64.27|63.57|64.39|63.69|64.24|63.54|370
1654657200000|2022-06-08 03:00:00|64.26|63.56|64.38|63.68|64.38|63.68|64.25|63.55|284
1654657500000|2022-06-08 03:05:00|64.37|63.67|64.09|63.39|64.4|63.7|64.07|63.37|311
1654657800000|2022-06-08 03:10:00|64.08|63.38|64.13|63.43|64.17|63.47|64|63.3|316
1654658100000|2022-06-08 03:15:00|64.12|63.42|63.55|62.85|64.13|63.43|63.45|62.75|461
1654658400000|2022-06-08 03:20:00|63.53|62.83|63.47|62.77|63.68|62.98|63.36|62.66|533
1654658700000|2022-06-08 03:25:00|63.46|62.76|63.03|62.33|63.46|62.76|62.96|62.26|505
1654659000000|2022-06-08 03:30:00|63.04|62.34|62.69|61.99|63.04|62.34|62.69|61.99|534
1654659300000|2022-06-08 03:35:00|62.7|62|62.69|61.99|62.87|62.17|62.57|61.87|482
1654659600000|2022-06-08 03:40:00|62.68|61.98|62.46|61.76|62.7|62|62.41|61.71|426
1654659900000|2022-06-08 03:45:00|62.47|61.77|62.93|62.23|62.97|62.27|62.41|61.71|466
1654660200000|2022-06-08 03:50:00|62.92|62.22|62.55|61.85|62.92|62.22|62.54|61.84|436
1654660500000|2022-06-08 03:55:00|62.56|61.86|62.76|62.06|62.78|62.08|62.42|61.72|482
1654660800000|2022-06-08 04:00:00|62.77|62.07|62.69|61.99|62.92|62.22|62.58|61.88|447
1654661100000|2022-06-08 04:05:00|62.68|61.98|62.68|61.98|62.74|62.04|62.55|61.85|358
1654661400000|2022-06-08 04:10:00|62.69|61.99|62.97|62.27|63.06|62.36|62.69|61.99|463
1654661700000|2022-06-08 04:15:00|62.96|62.26|62.97|62.27|63.11|62.41|62.9|62.2|386
1654662000000|2022-06-08 04:20:00|62.98|62.28|63.17|62.47|63.18|62.48|62.91|62.21|328
1654662300000|2022-06-08 04:25:00|63.18|62.48|63.2|62.5|63.24|62.54|63.13|62.43|240
1654662600000|2022-06-08 04:30:00|63.21|62.51|63.08|62.38|63.26|62.56|63.06|62.36|200
1654662900000|2022-06-08 04:35:00|63.09|62.39|63.16|62.46|63.24|62.54|63.06|62.36|328
1654663200000|2022-06-08 04:40:00|63.17|62.47|63.16|62.46|63.21|62.51|63.13|62.43|378
1654663500000|2022-06-08 04:45:00|63.15|62.45|63.18|62.48|63.2|62.5|63.04|62.34|375
1654663800000|2022-06-08 04:50:00|63.19|62.49|63.06|62.36|63.29|62.59|63.05|62.35|202
1654664100000|2022-06-08 04:55:00|63.07|62.37|63.03|62.33|63.1|62.4|62.98|62.28|268
1654664400000|2022-06-08 05:00:00|63.04|62.34|63.16|62.46|63.17|62.47|62.97|62.27|360
1654664700000|2022-06-08 05:05:00|63.15|62.45|63.14|62.44|63.27|62.57|63.13|62.43|291
1654665000000|2022-06-08 05:10:00|63.15|62.45|63.2|62.5|63.26|62.56|63.14|62.44|311
1654665300000|2022-06-08 05:15:00|63.21|62.51|63.16|62.46|63.21|62.51|63.15|62.45|240
1654665600000|2022-06-08 05:20:00|63.17|62.47|63.2|62.5|63.27|62.57|63.11|62.41|306
1654665900000|2022-06-08 05:25:00|63.21|62.51|63.14|62.44|63.21|62.51|63.08|62.38|201
1654666200000|2022-06-08 05:30:00|63.13|62.43|63.36|62.66|63.37|62.67|63.13|62.43|272
1654666500000|2022-06-08 05:35:00|63.37|62.67|63.53|62.83|63.58|62.88|63.29|62.59|253
1654666800000|2022-06-08 05:40:00|63.54|62.84|63.69|62.99|63.79|63.09|63.53|62.83|395
1654667100000|2022-06-08 05:45:00|63.7|63|63.64|62.94|63.83|63.13|63.6|62.9|329
1654667400000|2022-06-08 05:50:00|63.65|62.95|63.6|62.9|63.7|63|63.58|62.88|246
1654667700000|2022-06-08 05:55:00|63.61|62.91|63.57|62.87|63.65|62.95|63.49|62.79|258
1654668000000|2022-06-08 06:00:00|63.56|62.86|63.69|62.99|63.75|63.05|63.51|62.81|334
1654668300000|2022-06-08 06:05:00|63.68|62.98|63.56|62.86|63.7|63|63.52|62.82|408
1654668600000|2022-06-08 06:10:00|63.58|62.88|63.33|62.63|63.58|62.88|63.32|62.62|315
1654668900000|2022-06-08 06:15:00|63.34|62.64|63.28|62.58|63.38|62.68|63.27|62.57|258
1654669200000|2022-06-08 06:20:00|63.29|62.59|63.3|62.6|63.38|62.68|63.23|62.53|260
1654669500000|2022-06-08 06:25:00|63.29|62.59|63.18|62.48|63.35|62.65|63.07|62.37|292
1654669800000|2022-06-08 06:30:00|63.17|62.47|63.2|62.5|63.38|62.68|63.14|62.44|332
1654670100000|2022-06-08 06:35:00|63.21|62.51|63.3|62.6|63.34|62.64|63.19|62.49|304
1654670400000|2022-06-08 06:40:00|63.31|62.61|63.28|62.58|63.34|62.64|63.25|62.55|216
1654670700000|2022-06-08 06:45:00|63.27|62.57|63.38|62.68|63.38|62.68|63.27|62.57|204
1654671000000|2022-06-08 06:50:00|63.37|62.67|63.26|62.56|63.4|62.7|63.24|62.54|243
1654671300000|2022-06-08 06:55:00|63.25|62.55|63.36|62.66|63.39|62.69|63.18|62.48|285
1654671600000|2022-06-08 07:00:00|63.42|62.72|63.04|62.34|63.55|62.85|62.97|62.27|524
1654671900000|2022-06-08 07:05:00|63.08|62.38|62.75|62.05|63.08|62.38|62.58|61.88|566
1654672200000|2022-06-08 07:10:00|62.74|62.04|63.03|62.33|63.06|62.36|62.66|61.96|432
1654672500000|2022-06-08 07:15:00|63.04|62.34|62.96|62.26|63.17|62.47|62.95|62.25|382
1654672800000|2022-06-08 07:20:00|62.95|62.25|63.09|62.39|63.11|62.41|62.93|62.23|426
1654673100000|2022-06-08 07:25:00|63.08|62.38|63|62.3|63.12|62.42|62.98|62.28|352
1654673400000|2022-06-08 07:30:00|62.99|62.29|63.05|62.35|63.1|62.4|62.99|62.29|307
1654673700000|2022-06-08 07:35:00|63.04|62.34|62.88|62.18|63.05|62.35|62.86|62.16|356
1654674000000|2022-06-08 07:40:00|62.87|62.17|62.92|62.22|62.97|62.27|62.81|62.11|382
1654674300000|2022-06-08 07:45:00|62.91|62.21|63.12|62.42|63.21|62.51|62.89|62.19|415
1654674600000|2022-06-08 07:50:00|63.11|62.41|62.94|62.24|63.16|62.46|62.93|62.23|309
1654674900000|2022-06-08 07:55:00|62.95|62.25|62.99|62.29|63.06|62.36|62.93|62.23|217
1654675200000|2022-06-08 08:00:00|62.98|62.28|62.97|62.27|63.01|62.31|62.9|62.2|252
1654675500000|2022-06-08 08:05:00|62.96|62.26|62.66|61.96|62.98|62.28|62.64|61.94|278
1654675800000|2022-06-08 08:10:00|62.65|61.95|62.46|61.76|62.68|61.98|62.37|61.67|302
1654676100000|2022-06-08 08:15:00|62.5|61.8|62.43|61.73|62.5|61.8|62.08|61.38|363
1654676400000|2022-06-08 08:20:00|62.44|61.74|62.68|61.98|62.71|62.01|62.26|61.56|387
1654676700000|2022-06-08 08:25:00|62.69|61.99|62.46|61.76|62.69|61.99|62.43|61.73|361
1654677000000|2022-06-08 08:30:00|62.47|61.77|62.49|61.79|62.6|61.9|62.45|61.75|290
1654677300000|2022-06-08 08:35:00|62.48|61.78|62.51|61.81|62.61|61.91|62.47|61.77|213
1654677600000|2022-06-08 08:40:00|62.52|61.82|62.5|61.8|62.53|61.83|62.38|61.68|339
1654677900000|2022-06-08 08:45:00|62.51|61.81|62.58|61.88|62.7|62|62.44|61.74|309
1654678200000|2022-06-08 08:50:00|62.59|61.89|62.46|61.76|62.6|61.9|62.41|61.71|345
1654678500000|2022-06-08 08:55:00|62.45|61.75|62.4|61.7|62.53|61.83|62.31|61.61|282
1654678800000|2022-06-08 09:00:00|62.41|61.71|62.27|61.57|62.46|61.76|62.27|61.57|331
1654679100000|2022-06-08 09:05:00|62.28|61.58|62.03|61.33|62.35|61.65|62.03|61.33|375
1654679400000|2022-06-08 09:10:00|62.04|61.34|61.92|61.22|62.04|61.34|61.88|61.18|345
1654679700000|2022-06-08 09:15:00|61.91|61.21|61.91|61.21|61.97|61.27|61.86|61.16|295
1654680000000|2022-06-08 09:20:00|61.9|61.2|62.01|61.31|62.05|61.35|61.89|61.19|344
1654680300000|2022-06-08 09:25:00|61.98|61.28|62.11|61.41|62.26|61.56|61.98|61.28|319
1654680600000|2022-06-08 09:30:00|62.1|61.4|62.44|61.74|62.46|61.76|62.07|61.37|317
1654680900000|2022-06-08 09:35:00|62.45|61.75|62.39|61.69|62.45|61.75|62.36|61.66|245
1654681200000|2022-06-08 09:40:00|62.37|61.67|62.51|61.81|62.53|61.83|62.37|61.67|239
1654681500000|2022-06-08 09:45:00|62.5|61.8|62.41|61.71|62.51|61.81|62.38|61.68|225
1654681800000|2022-06-08 09:50:00|62.4|61.7|62.41|61.71|62.41|61.71|62.34|61.64|188
1654682100000|2022-06-08 09:55:00|62.4|61.7|62.6|61.9|62.6|61.9|62.39|61.69|230
1654682400000|2022-06-08 10:00:00|62.59|61.89|62.47|61.77|62.6|61.9|62.41|61.71|300
1654682700000|2022-06-08 10:05:00|62.46|61.76|62.4|61.7|62.47|61.77|62.34|61.64|249
1654683000000|2022-06-08 10:10:00|62.39|61.69|62.44|61.74|62.47|61.77|62.39|61.69|248
1654683300000|2022-06-08 10:15:00|62.42|61.72|62.48|61.78|62.52|61.82|62.41|61.71|267
1654683600000|2022-06-08 10:20:00|62.44|61.74|62.49|61.79|62.56|61.86|62.44|61.74|226
1654683900000|2022-06-08 10:25:00|62.5|61.8|62.48|61.78|62.56|61.86|62.47|61.77|199
1654684200000|2022-06-08 10:30:00|62.47|61.77|62.52|61.82|62.56|61.86|62.46|61.76|258
1654684500000|2022-06-08 10:35:00|62.53|61.83|62.59|61.89|62.63|61.93|62.51|61.81|351
1654684800000|2022-06-08 10:40:00|62.6|61.9|62.58|61.88|62.69|61.99|62.58|61.88|328
1654685100000|2022-06-08 10:45:00|62.57|61.87|62.46|61.76|62.58|61.88|62.35|61.65|255
1654685400000|2022-06-08 10:50:00|62.45|61.75|62.59|61.89|62.63|61.93|62.38|61.68|221
1654685700000|2022-06-08 10:55:00|62.6|61.9|62.48|61.78|62.6|61.9|62.45|61.75|223
1654686000000|2022-06-08 11:00:00|62.49|61.79|62.48|61.78|62.54|61.84|62.4|61.7|249
1654686300000|2022-06-08 11:05:00|62.49|61.79|62.55|61.85|62.55|61.85|62.48|61.78|177
1654686600000|2022-06-08 11:10:00|62.54|61.84|62.6|61.9|62.7|62|62.53|61.83|175
1654686900000|2022-06-08 11:15:00|62.59|61.89|62.65|61.95|62.69|61.99|62.55|61.85|136
1654687200000|2022-06-08 11:20:00|62.66|61.96|62.48|61.78|62.66|61.96|62.45|61.75|169
1654687500000|2022-06-08 11:25:00|62.47|61.77|62.48|61.78|62.57|61.87|62.47|61.77|133
1654687800000|2022-06-08 11:30:00|62.47|61.77|62.61|61.91|62.67|61.97|62.47|61.77|172
1654688100000|2022-06-08 11:35:00|62.6|61.9|62.68|61.98|62.7|62|62.6|61.9|175
1654688400000|2022-06-08 11:40:00|62.67|61.97|62.61|61.91|62.67|61.97|62.57|61.87|182
1654688700000|2022-06-08 11:45:00|62.6|61.9|62.4|61.7|62.61|61.91|62.39|61.69|234
1654689000000|2022-06-08 11:50:00|62.41|61.71|62.36|61.66|62.46|61.76|62.34|61.64|267
1654689300000|2022-06-08 11:55:00|62.35|61.65|62.38|61.68|62.5|61.8|62.35|61.65|212
1654689600000|2022-06-08 12:00:00|62.37|61.67|62.31|61.61|62.39|61.69|62.19|61.49|292
1654689900000|2022-06-08 12:05:00|62.32|61.62|62.31|61.61|62.4|61.7|62.29|61.59|273
1654690200000|2022-06-08 12:10:00|62.32|61.62|62.39|61.69|62.39|61.69|62.3|61.6|201
1654690500000|2022-06-08 12:15:00|62.38|61.68|62.28|61.58|62.39|61.69|62.21|61.51|303
1654690800000|2022-06-08 12:20:00|62.3|61.6|62.05|61.35|62.38|61.68|61.98|61.28|279
1654691100000|2022-06-08 12:25:00|62.06|61.36|61.98|61.28|62.07|61.37|61.68|60.98|503
1654691400000|2022-06-08 12:30:00|61.99|61.29|62|61.3|62.07|61.37|61.85|61.15|386
1654691700000|2022-06-08 12:35:00|62.01|61.31|61.92|61.22|62.08|61.38|61.91|61.21|317
1654692000000|2022-06-08 12:40:00|61.93|61.23|61.99|61.29|62.04|61.34|61.8|61.1|392
1654692300000|2022-06-08 12:45:00|61.98|61.28|62.07|61.37|62.17|61.47|61.96|61.26|302
1654692600000|2022-06-08 12:50:00|62.06|61.36|61.97|61.27|62.11|61.41|61.96|61.26|207
1654692900000|2022-06-08 12:55:00|61.98|61.28|61.93|61.23|62.06|61.36|61.92|61.22|261
1654693200000|2022-06-08 13:00:00|61.92|61.22|62.1|61.4|62.18|61.48|61.8|61.1|367
1654693500000|2022-06-08 13:05:00|62.09|61.39|62.21|61.51|62.32|61.62|62.09|61.39|359
1654693800000|2022-06-08 13:10:00|62.2|61.5|62.28|61.58|62.31|61.61|62.15|61.45|294
1654694100000|2022-06-08 13:15:00|62.29|61.59|62.27|61.57|62.33|61.63|62.2|61.5|315
1654694400000|2022-06-08 13:20:00|62.28|61.58|62.34|61.64|62.37|61.67|62.24|61.54|271
1654694700000|2022-06-08 13:25:00|62.35|61.65|62.49|61.79|62.5|61.8|62.34|61.64|306
1654695000000|2022-06-08 13:30:00|62.48|61.78|62.64|61.94|62.64|61.94|62.26|61.56|455
1654695300000|2022-06-08 13:35:00|62.63|61.93|63.23|62.53|63.3|62.6|62.6|61.9|593
1654695600000|2022-06-08 13:40:00|63.22|62.52|62.94|62.24|63.23|62.53|62.91|62.21|620
1654695900000|2022-06-08 13:45:00|62.95|62.25|63.52|62.82|63.6|62.9|62.93|62.23|464
1654696200000|2022-06-08 13:50:00|63.51|62.81|63.47|62.77|63.68|62.98|63.27|62.57|477
1654696500000|2022-06-08 13:55:00|63.46|62.76|63.34|62.64|63.49|62.79|63.29|62.59|371
1654696800000|2022-06-08 14:00:00|63.35|62.65|63.4|62.7|63.45|62.75|63.15|62.45|426
1654697100000|2022-06-08 14:05:00|63.41|62.71|63.1|62.4|63.41|62.71|63.09|62.39|320
1654697400000|2022-06-08 14:10:00|63.09|62.39|62.76|62.06|63.09|62.39|62.75|62.05|299
1654697700000|2022-06-08 14:15:00|62.75|62.05|62.99|62.29|62.99|62.29|62.66|61.96|373
1654698000000|2022-06-08 14:20:00|63|62.3|62.98|62.28|63.06|62.36|62.87|62.17|321
1654698300000|2022-06-08 14:25:00|62.97|62.27|62.71|62.01|63|62.3|62.67|61.97|283
1654698600000|2022-06-08 14:30:00|62.7|62|62.76|62.06|62.84|62.14|62.67|61.97|320
1654698900000|2022-06-08 14:35:00|62.77|62.07|62.75|62.05|62.88|62.18|62.69|61.99|256
1654699200000|2022-06-08 14:40:00|62.76|62.06|62.51|61.81|62.8|62.1|62.51|61.81|315
1654699500000|2022-06-08 14:45:00|62.49|61.79|62.55|61.85|62.61|61.91|62.46|61.76|288
1654699800000|2022-06-08 14:50:00|62.54|61.84|62.58|61.88|62.66|61.96|62.53|61.83|257
1654700100000|2022-06-08 14:55:00|62.57|61.87|62.55|61.85|62.58|61.88|62.44|61.74|288
1654700400000|2022-06-08 15:00:00|62.54|61.84|62.54|61.84|62.62|61.92|62.46|61.76|385
1654700700000|2022-06-08 15:05:00|62.55|61.85|62.68|61.98|62.68|61.98|62.55|61.85|278
1654701000000|2022-06-08 15:10:00|62.65|61.95|62.74|62.04|62.78|62.08|62.58|61.88|395
1654701300000|2022-06-08 15:15:00|62.73|62.03|62.78|62.08|62.81|62.11|62.59|61.89|328
1654701600000|2022-06-08 15:20:00|62.76|62.06|62.7|62|62.78|62.08|62.62|61.92|369
1654701900000|2022-06-08 15:25:00|62.69|61.99|62.71|62.01|62.78|62.08|62.66|61.96|266
1654702200000|2022-06-08 15:30:00|62.7|62|62.76|62.06|62.77|62.07|62.6|61.9|383
1654702500000|2022-06-08 15:35:00|62.75|62.05|62.78|62.08|62.85|62.15|62.69|61.99|307
1654702800000|2022-06-08 15:40:00|62.8|62.1|62.61|61.91|62.87|62.17|62.59|61.89|307
1654703100000|2022-06-08 15:45:00|62.62|61.92|62.75|62.05|62.78|62.08|62.6|61.9|242
1654703400000|2022-06-08 15:50:00|62.74|62.04|62.75|62.05|62.81|62.11|62.7|62|315
1654703700000|2022-06-08 15:55:00|62.76|62.06|62.77|62.07|62.78|62.08|62.68|61.98|402
1654704000000|2022-06-08 16:00:00|62.76|62.06|62.88|62.18|62.91|62.21|62.72|62.02|328
1654704300000|2022-06-08 16:05:00|62.89|62.19|62.94|62.24|62.96|62.26|62.68|61.98|325
1654704600000|2022-06-08 16:10:00|62.95|62.25|63.04|62.34|63.07|62.37|62.92|62.22|318
1654704900000|2022-06-08 16:15:00|63.03|62.33|63.17|62.47|63.2|62.5|62.94|62.24|322
1654705200000|2022-06-08 16:20:00|63.19|62.49|62.91|62.21|63.2|62.5|62.78|62.08|419
1654705500000|2022-06-08 16:25:00|62.9|62.2|62.68|61.98|62.92|62.22|62.58|61.88|399
1654705800000|2022-06-08 16:30:00|62.67|61.97|62.39|61.69|62.68|61.98|62.28|61.58|481
1654706100000|2022-06-08 16:35:00|62.37|61.67|62.17|61.47|62.4|61.7|62.17|61.47|408
1654706400000|2022-06-08 16:40:00|62.18|61.48|62.15|61.45|62.33|61.63|62.13|61.43|376
1654706700000|2022-06-08 16:45:00|62.14|61.44|62.4|61.7|62.44|61.74|62.08|61.38|379
1654707000000|2022-06-08 16:50:00|62.41|61.71|62.24|61.54|62.41|61.71|62.18|61.48|337
1654707300000|2022-06-08 16:55:00|62.23|61.53|62.37|61.67|62.38|61.68|62.19|61.49|336
1654707600000|2022-06-08 17:00:00|62.36|61.66|62.27|61.57|62.39|61.69|62.23|61.53|292
1654707900000|2022-06-08 17:05:00|62.28|61.58|62.42|61.72|62.42|61.72|62.26|61.56|217
1654708200000|2022-06-08 17:10:00|62.41|61.71|62.46|61.76|62.49|61.79|62.36|61.66|258
1654708500000|2022-06-08 17:15:00|62.45|61.75|62.55|61.85|62.57|61.87|62.41|61.71|296
1654708800000|2022-06-08 17:20:00|62.54|61.84|62.54|61.84|62.58|61.88|62.46|61.76|329
1654709100000|2022-06-08 17:25:00|62.55|61.85|62.47|61.77|62.58|61.88|62.45|61.75|351
1654709400000|2022-06-08 17:30:00|62.46|61.76|62.39|61.69|62.48|61.78|62.27|61.57|335
1654709700000|2022-06-08 17:35:00|62.4|61.7|62.33|61.63|62.4|61.7|62.3|61.6|343
1654710000000|2022-06-08 17:40:00|62.35|61.65|62.5|61.8|62.57|61.87|62.3|61.6|420
1654710300000|2022-06-08 17:45:00|62.49|61.79|62.48|61.78|62.56|61.86|62.43|61.73|263
1654710600000|2022-06-08 17:50:00|62.49|61.79|62.51|61.81|62.56|61.86|62.43|61.73|383
1654710900000|2022-06-08 17:55:00|62.5|61.8|62.49|61.79|62.6|61.9|62.46|61.76|376
1654711200000|2022-06-08 18:00:00|62.51|61.81|62.5|61.8|62.59|61.89|62.48|61.78|382
1654711500000|2022-06-08 18:05:00|62.49|61.79|62.51|61.81|62.57|61.87|62.43|61.73|380
1654711800000|2022-06-08 18:10:00|62.5|61.8|62.46|61.76|62.51|61.81|62.39|61.69|315
1654712100000|2022-06-08 18:15:00|62.48|61.78|62.31|61.61|62.49|61.79|62.26|61.56|396
1654712400000|2022-06-08 18:20:00|62.32|61.62|62.32|61.62|62.42|61.72|62.24|61.54|403
1654712700000|2022-06-08 18:25:00|62.33|61.63|62.26|61.56|62.34|61.64|62.13|61.43|389
1654713000000|2022-06-08 18:30:00|62.25|61.55|61.79|61.09|62.27|61.57|61.79|61.09|448
1654713300000|2022-06-08 18:35:00|61.8|61.1|61.79|61.09|61.88|61.18|61.45|60.75|432
1654713600000|2022-06-08 18:40:00|61.8|61.1|62|61.3|62.06|61.36|61.79|61.09|354
1654713900000|2022-06-08 18:45:00|61.99|61.29|62.19|61.49|62.27|61.57|61.99|61.29|345
1654714200000|2022-06-08 18:50:00|62.18|61.48|62.11|61.41|62.26|61.56|62.08|61.38|250
1654714500000|2022-06-08 18:55:00|62.15|61.45|62.11|61.41|62.17|61.47|62.05|61.35|345
1654714800000|2022-06-08 19:00:00|62.09|61.39|61.98|61.28|62.1|61.4|61.84|61.14|376
1654715100000|2022-06-08 19:05:00|61.96|61.26|61.88|61.18|61.97|61.27|61.73|61.03|354
1654715400000|2022-06-08 19:10:00|61.87|61.17|61.95|61.25|62.06|61.36|61.86|61.16|245
1654715700000|2022-06-08 19:15:00|61.96|61.26|61.94|61.24|61.99|61.29|61.78|61.08|391
1654716000000|2022-06-08 19:20:00|61.93|61.23|62.2|61.5|62.26|61.56|61.91|61.21|346
1654716300000|2022-06-08 19:25:00|62.22|61.52|62.09|61.39|62.25|61.55|62.08|61.38|387
1654716600000|2022-06-08 19:30:00|62.08|61.38|62.18|61.48|62.25|61.55|62.07|61.37|356
1654716900000|2022-06-08 19:35:00|62.16|61.46|62.19|61.49|62.21|61.51|62.14|61.44|287
1654717200000|2022-06-08 19:40:00|62.2|61.5|62.15|61.45|62.22|61.52|62.13|61.43|270
1654717500000|2022-06-08 19:45:00|62.14|61.44|62.04|61.34|62.16|61.46|61.97|61.27|287
1654717800000|2022-06-08 19:50:00|62.07|61.37|62.29|61.59|62.31|61.61|62.03|61.33|391
1654718100000|2022-06-08 19:55:00|62.3|61.6|62.25|61.55|62.4|61.7|62.18|61.48|364
1654718400000|2022-06-08 20:00:00|62.23|61.53|62.26|61.56|62.31|61.61|62.17|61.47|269
1654718700000|2022-06-08 20:05:00|62.27|61.57|62.3|61.6|62.31|61.61|62.21|61.51|247
1654719000000|2022-06-08 20:10:00|62.31|61.61|62.34|61.64|62.35|61.65|62.19|61.49|298
1654719300000|2022-06-08 20:15:00|62.33|61.63|62.56|61.86|62.65|61.95|62.31|61.61|397
1654719600000|2022-06-08 20:20:00|62.54|61.84|62.46|61.76|62.61|61.91|62.45|61.75|302
1654719900000|2022-06-08 20:25:00|62.47|61.77|62.4|61.7|62.51|61.81|62.32|61.62|435
1654720200000|2022-06-08 20:30:00|62.38|61.68|62.42|61.72|62.53|61.83|62.38|61.68|478
1654720500000|2022-06-08 20:35:00|62.44|61.74|62.57|61.87|62.59|61.89|62.26|61.56|468
1654720800000|2022-06-08 20:40:00|62.56|61.86|62.43|61.73|62.58|61.88|62.38|61.68|402
1654721100000|2022-06-08 20:45:00|62.45|61.75|62.43|61.73|62.48|61.78|62.32|61.62|369
1654721400000|2022-06-08 20:50:00|62.44|61.74|62.43|61.73|62.46|61.76|62.31|61.61|363
1654721700000|2022-06-08 20:55:00|62.42|61.72|62.3|61.6|62.51|61.81|62.25|61.55|304
1654722000000|2022-06-08 21:00:00|62.29|61.59|62.39|61.69|62.48|61.78|62.29|61.59|121
1654722300000|2022-06-08 21:05:00|62.4|61.7|62.3|61.6|62.41|61.71|62.26|61.56|156
1654722600000|2022-06-08 21:10:00|62.31|61.61|62.37|61.67|62.41|61.71|62.25|61.55|263
1654722900000|2022-06-08 21:15:00|62.36|61.66|62.4|61.7|62.41|61.71|62.32|61.62|271
1654723200000|2022-06-08 21:20:00|62.41|61.71|62.42|61.72|62.43|61.73|62.35|61.65|230
1654723500000|2022-06-08 21:25:00|62.41|61.71|62.41|61.71|62.46|61.76|62.39|61.69|171
1654723800000|2022-06-08 21:30:00|62.42|61.72|62.48|61.78|62.48|61.78|62.39|61.69|161
1654724100000|2022-06-08 21:35:00|62.45|61.75|62.41|61.71|62.49|61.79|62.4|61.7|162
1654724400000|2022-06-08 21:40:00|62.4|61.7|62.43|61.73|62.45|61.75|62.38|61.68|137
1654724700000|2022-06-08 21:45:00|62.42|61.72|62.33|61.63|62.5|61.8|62.29|61.59|271
1654725000000|2022-06-08 21:50:00|62.32|61.62|62.41|61.71|62.42|61.72|62.32|61.62|127
1654725300000|2022-06-08 21:55:00|62.4|61.7|62.54|61.84|62.6|61.9|62.39|61.69|261
1654725600000|2022-06-08 22:00:00|62.55|61.85|62.48|61.78|62.61|61.91|62.44|61.74|315
1654725900000|2022-06-08 22:05:00|62.49|61.79|62.49|61.79|62.59|61.89|62.4|61.7|216
1654726200000|2022-06-08 22:10:00|62.5|61.8|62.4|61.7|62.53|61.83|62.36|61.66|194
1654726500000|2022-06-08 22:15:00|62.37|61.67|62.31|61.61|62.41|61.71|62.25|61.55|280
1654726800000|2022-06-08 22:20:00|62.32|61.62|62.36|61.66|62.43|61.73|62.31|61.61|195
1654727100000|2022-06-08 22:25:00|62.37|61.67|62.43|61.73|62.46|61.76|62.35|61.65|170
1654727400000|2022-06-08 22:30:00|62.42|61.72|62.34|61.64|62.46|61.76|62.31|61.61|275
1654727700000|2022-06-08 22:35:00|62.33|61.63|62.27|61.57|62.33|61.63|62.26|61.56|211
1654728000000|2022-06-08 22:40:00|62.26|61.56|62.43|61.73|62.45|61.75|62.2|61.5|283
1654728300000|2022-06-08 22:45:00|62.42|61.72|62.51|61.81|62.56|61.86|62.41|61.71|298
1654728600000|2022-06-08 22:50:00|62.53|61.83|62.38|61.68|62.53|61.83|62.32|61.62|328
1654728900000|2022-06-08 22:55:00|62.37|61.67|62.39|61.69|62.43|61.73|62.29|61.59|396
1654729200000|2022-06-08 23:00:00|62.41|61.71|62.25|61.55|62.42|61.72|62.25|61.55|282
1654729500000|2022-06-08 23:05:00|62.21|61.51|62.21|61.51|62.23|61.53|62.18|61.48|220
1654729800000|2022-06-08 23:10:00|62.2|61.5|62.22|61.52|62.24|61.54|62.12|61.42|223
1654730100000|2022-06-08 23:15:00|62.23|61.53|62.18|61.48|62.24|61.54|62.17|61.47|141
1654730400000|2022-06-08 23:20:00|62.19|61.49|62.2|61.5|62.33|61.63|62.17|61.47|250
1654730700000|2022-06-08 23:25:00|62.21|61.51|61.94|61.24|62.21|61.51|61.84|61.14|356
1654731000000|2022-06-08 23:30:00|61.93|61.23|62|61.3|62.11|61.41|61.89|61.19|240
1654731300000|2022-06-08 23:35:00|61.99|61.29|61.88|61.18|62.03|61.33|61.78|61.08|321
1654731600000|2022-06-08 23:40:00|61.87|61.17|61.81|61.11|61.99|61.29|61.76|61.06|289
1654731900000|2022-06-08 23:45:00|61.8|61.1|61.88|61.18|61.93|61.23|61.77|61.07|230
1654732200000|2022-06-08 23:50:00|61.89|61.19|61.77|61.07|61.89|61.19|61.66|60.96|325
1654732500000|2022-06-08 23:55:00|61.78|61.08|61.71|61.01|61.79|61.09|61.7|61|305
1654732800000|2022-06-09 00:00:00|61.7|61|61.57|60.87|61.78|61.08|61.5|60.8|378
1654733100000|2022-06-09 00:05:00|61.55|60.85|61.41|60.71|61.67|60.97|61.36|60.66|325
1654733400000|2022-06-09 00:10:00|61.42|60.72|61.56|60.86|61.61|60.91|61.37|60.67|308
1654733700000|2022-06-09 00:15:00|61.57|60.87|61.44|60.74|61.57|60.87|61.31|60.61|324
1654734000000|2022-06-09 00:20:00|61.45|60.75|61.31|60.61|61.47|60.77|61.3|60.6|216
1654734300000|2022-06-09 00:25:00|61.3|60.6|61.34|60.64|61.4|60.7|61.29|60.59|199
1654734600000|2022-06-09 00:30:00|61.35|60.65|61.3|60.6|61.36|60.66|61.23|60.53|269
1654734900000|2022-06-09 00:35:00|61.29|60.59|61.58|60.88|61.65|60.95|61.28|60.58|274
1654735200000|2022-06-09 00:40:00|61.59|60.89|61.57|60.87|61.59|60.89|61.38|60.68|259
1654735500000|2022-06-09 00:45:00|61.56|60.86|61.68|60.98|61.82|61.12|61.56|60.86|295
1654735800000|2022-06-09 00:50:00|61.69|60.99|61.6|60.9|61.72|61.02|61.58|60.88|245
1654736100000|2022-06-09 00:55:00|61.59|60.89|61.66|60.96|61.67|60.97|61.59|60.89|270
1654736400000|2022-06-09 01:00:00|61.67|60.97|61.85|61.15|61.85|61.15|61.65|60.95|226
1654736700000|2022-06-09 01:05:00|61.84|61.14|62.07|61.37|62.09|61.39|61.77|61.07|311
1654737000000|2022-06-09 01:10:00|62.08|61.38|61.97|61.27|62.09|61.39|61.89|61.19|253
1654737300000|2022-06-09 01:15:00|61.96|61.26|62.06|61.36|62.09|61.39|61.96|61.26|177
1654737600000|2022-06-09 01:20:00|62.05|61.35|61.98|61.28|62.1|61.4|61.97|61.27|179
1654737900000|2022-06-09 01:25:00|61.97|61.27|61.92|61.22|61.99|61.29|61.84|61.14|263
1654738200000|2022-06-09 01:30:00|61.93|61.23|61.9|61.2|61.94|61.24|61.84|61.14|240
1654738500000|2022-06-09 01:35:00|61.91|61.21|61.72|61.02|61.95|61.25|61.72|61.02|224
1654738800000|2022-06-09 01:40:00|61.73|61.03|61.73|61.03|61.8|61.1|61.72|61.02|116
1654739100000|2022-06-09 01:45:00|61.69|60.99|61.6|60.9|61.74|61.04|61.55|60.85|186
1654739400000|2022-06-09 01:50:00|61.59|60.89|61.64|60.94|61.64|60.94|61.56|60.86|147
1654739700000|2022-06-09 01:55:00|61.63|60.93|61.38|60.68|61.65|60.95|61.37|60.67|190
1654740000000|2022-06-09 02:00:00|61.37|60.67|61.41|60.71|61.45|60.75|61.33|60.63|208
1654740300000|2022-06-09 02:05:00|61.42|60.72|61.37|60.67|61.46|60.76|61.32|60.62|159
1654740600000|2022-06-09 02:10:00|61.42|60.72|61.35|60.65|61.45|60.75|61.24|60.54|211
1654740900000|2022-06-09 02:15:00|61.34|60.64|61.49|60.79|61.49|60.79|61.26|60.56|197
1654741200000|2022-06-09 02:20:00|61.5|60.8|61.56|60.86|61.6|60.9|61.47|60.77|180
1654741500000|2022-06-09 02:25:00|61.55|60.85|61.48|60.78|61.56|60.86|61.46|60.76|128
1654741800000|2022-06-09 02:30:00|61.49|60.79|61.55|60.85|61.61|60.91|61.48|60.78|200
1654742100000|2022-06-09 02:35:00|61.56|60.86|61.61|60.91|61.61|60.91|61.5|60.8|148
1654742400000|2022-06-09 02:40:00|61.6|60.9|61.65|60.95|61.7|61|61.6|60.9|167
1654742700000|2022-06-09 02:45:00|61.66|60.96|61.69|60.99|61.69|60.99|61.63|60.93|94
1654743000000|2022-06-09 02:50:00|61.7|61|61.65|60.95|61.7|61|61.54|60.84|113
1654743300000|2022-06-09 02:55:00|61.64|60.94|61.64|60.94|61.68|60.98|61.59|60.89|124
1654743600000|2022-06-09 03:00:00|61.65|60.95|61.71|61.01|61.71|61.01|61.59|60.89|97
1654743900000|2022-06-09 03:05:00|61.7|61|61.67|60.97|61.76|61.06|61.67|60.97|115
1654744200000|2022-06-09 03:10:00|61.68|60.98|61.71|61.01|61.72|61.02|61.67|60.97|104
1654744500000|2022-06-09 03:15:00|61.7|61|61.65|60.95|61.71|61.01|61.61|60.91|124
1654744800000|2022-06-09 03:20:00|61.66|60.96|61.75|61.05|61.79|61.09|61.64|60.94|136
1654745100000|2022-06-09 03:25:00|61.76|61.06|61.74|61.04|61.77|61.07|61.67|60.97|127
1654745400000|2022-06-09 03:30:00|61.73|61.03|61.69|60.99|61.75|61.05|61.67|60.97|92
1654745700000|2022-06-09 03:35:00|61.68|60.98|61.76|61.06|61.76|61.06|61.67|60.97|139
1654746000000|2022-06-09 03:40:00|61.75|61.05|61.72|61.02|61.77|61.07|61.67|60.97|154
1654746300000|2022-06-09 03:45:00|61.71|61.01|61.73|61.03|61.77|61.07|61.67|60.97|158
1654746600000|2022-06-09 03:50:00|61.74|61.04|61.7|61|61.77|61.07|61.66|60.96|152
1654746900000|2022-06-09 03:55:00|61.69|60.99|61.64|60.94|61.77|61.07|61.64|60.94|180
1654747200000|2022-06-09 04:00:00|61.68|60.98|61.64|60.94|61.69|60.99|61.59|60.89|258
1654747500000|2022-06-09 04:05:00|61.63|60.93|61.65|60.95|61.66|60.96|61.61|60.91|264
1654747800000|2022-06-09 04:10:00|61.64|60.94|61.57|60.87|61.67|60.97|61.56|60.86|219
1654748100000|2022-06-09 04:15:00|61.58|60.88|61.57|60.87|61.62|60.92|61.54|60.84|179
1654748400000|2022-06-09 04:20:00|61.58|60.88|61.75|61.05|61.79|61.09|61.56|60.86|178
1654748700000|2022-06-09 04:25:00|61.76|61.06|61.75|61.05|61.91|61.21|61.74|61.04|236
1654749000000|2022-06-09 04:30:00|61.76|61.06|61.78|61.08|61.8|61.1|61.75|61.05|142
1654749300000|2022-06-09 04:35:00|61.77|61.07|61.73|61.03|61.78|61.08|61.73|61.03|142
1654749600000|2022-06-09 04:40:00|61.74|61.04|61.81|61.11|61.81|61.11|61.72|61.02|157
1654749900000|2022-06-09 04:45:00|61.8|61.1|61.71|61.01|61.81|61.11|61.67|60.97|242
1654750200000|2022-06-09 04:50:00|61.7|61|61.76|61.06|61.81|61.11|61.7|61|164
1654750500000|2022-06-09 04:55:00|61.75|61.05|61.76|61.06|61.79|61.09|61.66|60.96|244
1654750800000|2022-06-09 05:00:00|61.75|61.05|61.66|60.96|61.78|61.08|61.64|60.94|307
1654751100000|2022-06-09 05:05:00|61.65|60.95|61.83|61.13|61.86|61.16|61.64|60.94|224
1654751400000|2022-06-09 05:10:00|61.84|61.14|61.76|61.06|61.95|61.25|61.75|61.05|206
1654751700000|2022-06-09 05:15:00|61.77|61.07|61.8|61.1|61.87|61.17|61.75|61.05|345
1654752000000|2022-06-09 05:20:00|61.81|61.11|61.83|61.13|61.86|61.16|61.76|61.06|228
1654752300000|2022-06-09 05:25:00|61.82|61.12|61.81|61.11|61.85|61.15|61.77|61.07|212
1654752600000|2022-06-09 05:30:00|61.79|61.09|61.81|61.11|61.84|61.14|61.76|61.06|282
1654752900000|2022-06-09 05:35:00|61.82|61.12|61.82|61.12|61.86|61.16|61.77|61.07|167
1654753200000|2022-06-09 05:40:00|61.83|61.13|61.81|61.11|61.87|61.17|61.76|61.06|196
1654753500000|2022-06-09 05:45:00|61.8|61.1|61.83|61.13|61.85|61.15|61.75|61.05|227
1654753800000|2022-06-09 05:50:00|61.82|61.12|61.78|61.08|61.87|61.17|61.75|61.05|208
1654754100000|2022-06-09 05:55:00|61.77|61.07|61.74|61.04|61.84|61.14|61.73|61.03|232
1654754400000|2022-06-09 06:00:00|61.75|61.05|61.83|61.13|61.84|61.14|61.74|61.04|218
1654754700000|2022-06-09 06:05:00|61.82|61.12|61.78|61.08|61.86|61.16|61.74|61.04|173
1654755000000|2022-06-09 06:10:00|61.79|61.09|61.86|61.16|61.86|61.16|61.76|61.06|123
1654755300000|2022-06-09 06:15:00|61.85|61.15|61.77|61.07|61.87|61.17|61.72|61.02|229
1654755600000|2022-06-09 06:20:00|61.72|61.02|61.73|61.03|61.78|61.08|61.68|60.98|191
1654755900000|2022-06-09 06:25:00|61.75|61.05|61.76|61.06|61.78|61.08|61.73|61.03|200
1654756200000|2022-06-09 06:30:00|61.77|61.07|61.69|60.99|61.77|61.07|61.68|60.98|151
1654756500000|2022-06-09 06:35:00|61.68|60.98|61.76|61.06|61.79|61.09|61.68|60.98|208
1654756800000|2022-06-09 06:40:00|61.75|61.05|61.73|61.03|61.78|61.08|61.71|61.01|219
1654757100000|2022-06-09 06:45:00|61.72|61.02|61.75|61.05|61.77|61.07|61.72|61.02|177
1654757400000|2022-06-09 06:50:00|61.74|61.04|61.83|61.13|61.84|61.14|61.72|61.02|211
1654757700000|2022-06-09 06:55:00|61.82|61.12|61.76|61.06|61.83|61.13|61.75|61.05|201
1654758000000|2022-06-09 07:00:00|61.77|61.07|61.78|61.08|61.8|61.1|61.73|61.03|227
1654758300000|2022-06-09 07:05:00|61.79|61.09|61.84|61.14|61.88|61.18|61.76|61.06|188
1654758600000|2022-06-09 07:10:00|61.83|61.13|61.81|61.11|61.9|61.2|61.81|61.11|135
1654758900000|2022-06-09 07:15:00|61.82|61.12|61.82|61.12|61.88|61.18|61.75|61.05|183
1654759200000|2022-06-09 07:20:00|61.83|61.13|61.83|61.13|61.88|61.18|61.79|61.09|193
1654759500000|2022-06-09 07:25:00|61.84|61.14|61.84|61.14|61.89|61.19|61.82|61.12|141
1654759800000|2022-06-09 07:30:00|61.83|61.13|61.73|61.03|61.85|61.15|61.72|61.02|254
1654760100000|2022-06-09 07:35:00|61.72|61.02|61.71|61.01|61.73|61.03|61.68|60.98|221
1654760400000|2022-06-09 07:40:00|61.7|61|61.77|61.07|61.78|61.08|61.68|60.98|127
1654760700000|2022-06-09 07:45:00|61.76|61.06|61.88|61.18|61.99|61.29|61.76|61.06|191
1654761000000|2022-06-09 07:50:00|61.87|61.17|62.13|61.43|62.2|61.5|61.87|61.17|220
1654761300000|2022-06-09 07:55:00|62.14|61.44|62.18|61.48|62.2|61.5|62.13|61.43|185
1654761600000|2022-06-09 08:00:00|62.19|61.49|62.15|61.45|62.3|61.6|62.13|61.43|314
1654761900000|2022-06-09 08:05:00|62.14|61.44|62.09|61.39|62.19|61.49|62.05|61.35|192
1654762200000|2022-06-09 08:10:00|62.1|61.4|62.05|61.35|62.12|61.42|62.03|61.33|195
1654762500000|2022-06-09 08:15:00|62.04|61.34|62.07|61.37|62.15|61.45|62.01|61.31|216
1654762800000|2022-06-09 08:20:00|62.06|61.36|62.15|61.45|62.18|61.48|62.04|61.34|229
1654763100000|2022-06-09 08:25:00|62.16|61.46|62.14|61.44|62.19|61.49|62.12|61.42|207
1654763400000|2022-06-09 08:30:00|62.15|61.45|62.26|61.56|62.29|61.59|62.12|61.42|253
1654763700000|2022-06-09 08:35:00|62.27|61.57|62.18|61.48|62.29|61.59|62.15|61.45|216
1654764000000|2022-06-09 08:40:00|62.19|61.49|62.27|61.57|62.29|61.59|62.17|61.47|126
1654764300000|2022-06-09 08:45:00|62.26|61.56|62.47|61.77|62.5|61.8|62.23|61.53|262
1654764600000|2022-06-09 08:50:00|62.46|61.76|62.43|61.73|62.48|61.78|62.35|61.65|235
1654764900000|2022-06-09 08:55:00|62.42|61.72|62.6|61.9|62.68|61.98|62.41|61.71|240
1654765200000|2022-06-09 09:00:00|62.61|61.91|62.57|61.87|62.67|61.97|62.53|61.83|237
1654765500000|2022-06-09 09:05:00|62.56|61.86|62.57|61.87|62.68|61.98|62.53|61.83|248
1654765800000|2022-06-09 09:10:00|62.56|61.86|62.57|61.87|62.65|61.95|62.56|61.86|196
1654766100000|2022-06-09 09:15:00|62.58|61.88|62.55|61.85|62.58|61.88|62.51|61.81|198
1654766400000|2022-06-09 09:20:00|62.54|61.84|62.51|61.81|62.66|61.96|62.48|61.78|289
1654766700000|2022-06-09 09:25:00|62.5|61.8|62.6|61.9|62.64|61.94|62.5|61.8|186
1654767000000|2022-06-09 09:30:00|62.61|61.91|62.66|61.96|62.67|61.97|62.56|61.86|320
1654767300000|2022-06-09 09:35:00|62.67|61.97|62.53|61.83|62.67|61.97|62.52|61.82|229
1654767600000|2022-06-09 09:40:00|62.52|61.82|62.49|61.79|62.58|61.88|62.46|61.76|226
1654767900000|2022-06-09 09:45:00|62.48|61.78|62.57|61.87|62.58|61.88|62.47|61.77|174
1654768200000|2022-06-09 09:50:00|62.56|61.86|62.38|61.68|62.6|61.9|62.34|61.64|185
1654768500000|2022-06-09 09:55:00|62.37|61.67|62.34|61.64|62.39|61.69|62.26|61.56|219
1654768800000|2022-06-09 10:00:00|62.35|61.65|62.41|61.71|62.48|61.78|62.34|61.64|270
1654769100000|2022-06-09 10:05:00|62.38|61.68|62.3|61.6|62.43|61.73|62.29|61.59|158
1654769400000|2022-06-09 10:10:00|62.29|61.59|62.33|61.63|62.37|61.67|62.24|61.54|199
1654769700000|2022-06-09 10:15:00|62.34|61.64|62.31|61.61|62.34|61.64|62.29|61.59|176
1654770000000|2022-06-09 10:20:00|62.32|61.62|62.3|61.6|62.32|61.62|62.27|61.57|197
1654770300000|2022-06-09 10:25:00|62.31|61.61|62.35|61.65|62.37|61.67|62.26|61.56|227
1654770600000|2022-06-09 10:30:00|62.34|61.64|62.3|61.6|62.39|61.69|62.26|61.56|235
1654770900000|2022-06-09 10:35:00|62.31|61.61|62.31|61.61|62.32|61.62|62.28|61.58|100
1654771200000|2022-06-09 10:40:00|62.3|61.6|62.3|61.6|62.32|61.62|62.25|61.55|204
1654771500000|2022-06-09 10:45:00|62.29|61.59|62.18|61.48|62.31|61.61|62.17|61.47|235
1654771800000|2022-06-09 10:50:00|62.17|61.47|62.17|61.47|62.26|61.56|62.13|61.43|168
1654772100000|2022-06-09 10:55:00|62.16|61.46|61.99|61.29|62.2|61.5|61.97|61.27|308
1654772400000|2022-06-09 11:00:00|61.98|61.28|61.99|61.29|62.07|61.37|61.91|61.21|269
1654772700000|2022-06-09 11:05:00|61.98|61.28|62.01|61.31|62.08|61.38|61.96|61.26|161
1654773000000|2022-06-09 11:10:00|62|61.3|62.04|61.34|62.08|61.38|61.97|61.27|187
1654773300000|2022-06-09 11:15:00|62.03|61.33|61.99|61.29|62.08|61.38|61.95|61.25|258
1654773600000|2022-06-09 11:20:00|61.98|61.28|61.99|61.29|62.08|61.38|61.97|61.27|289
1654773900000|2022-06-09 11:25:00|61.98|61.28|62.03|61.33|62.06|61.36|61.98|61.28|207
1654774200000|2022-06-09 11:30:00|62.04|61.34|61.95|61.25|62.07|61.37|61.95|61.25|169
1654774500000|2022-06-09 11:35:00|61.96|61.26|61.95|61.25|62.01|61.31|61.94|61.24|125
1654774800000|2022-06-09 11:40:00|61.94|61.24|61.98|61.28|61.99|61.29|61.83|61.13|323
1654775100000|2022-06-09 11:45:00|61.97|61.27|61.86|61.16|62.1|61.4|61.83|61.13|227
1654775400000|2022-06-09 11:50:00|61.84|61.14|61.83|61.13|61.89|61.19|61.82|61.12|226
1654775700000|2022-06-09 11:55:00|61.84|61.14|61.78|61.08|61.84|61.14|61.67|60.97|260
1654776000000|2022-06-09 12:00:00|61.77|61.07|61.92|61.22|61.94|61.24|61.75|61.05|200
1654776300000|2022-06-09 12:05:00|61.91|61.21|61.85|61.15|61.97|61.27|61.82|61.12|212
1654776600000|2022-06-09 12:10:00|61.86|61.16|61.81|61.11|61.87|61.17|61.76|61.06|221
1654776900000|2022-06-09 12:15:00|61.84|61.14|61.54|60.84|61.84|61.14|61.48|60.78|322
1654777200000|2022-06-09 12:20:00|61.55|60.85|61.52|60.82|61.7|61|61.42|60.72|407
1654777500000|2022-06-09 12:25:00|61.53|60.83|61.7|61|61.71|61.01|61.53|60.83|455
1654777800000|2022-06-09 12:30:00|61.69|60.99|61.53|60.83|61.7|61|61.46|60.76|399
1654778100000|2022-06-09 12:35:00|61.52|60.82|61.5|60.8|61.59|60.89|61.38|60.68|347
1654778400000|2022-06-09 12:40:00|61.49|60.79|61.37|60.67|61.5|60.8|61.35|60.65|311
1654778700000|2022-06-09 12:45:00|61.36|60.66|61.36|60.66|61.49|60.79|61.34|60.64|243
1654779000000|2022-06-09 12:50:00|61.35|60.65|61.28|60.58|61.39|60.69|61.24|60.54|274
1654779300000|2022-06-09 12:55:00|61.29|60.59|61.28|60.58|61.37|60.67|61.25|60.55|255
1654779600000|2022-06-09 13:00:00|61.27|60.57|61.28|60.58|61.36|60.66|61.24|60.54|232
1654779900000|2022-06-09 13:05:00|61.29|60.59|61.25|60.55|61.3|60.6|61.24|60.54|166
1654780200000|2022-06-09 13:10:00|61.24|60.54|61.39|60.69|61.48|60.78|61.23|60.53|312
1654780500000|2022-06-09 13:15:00|61.38|60.68|61.48|60.78|61.49|60.79|61.34|60.64|263
1654780800000|2022-06-09 13:20:00|61.49|60.79|61.45|60.75|61.49|60.79|61.42|60.72|195
1654781100000|2022-06-09 13:25:00|61.44|60.74|61.4|60.7|61.48|60.78|61.37|60.67|245
1654781400000|2022-06-09 13:30:00|61.39|60.69|61.65|60.95|61.68|60.98|61.38|60.68|419
1654781700000|2022-06-09 13:35:00|61.66|60.96|61.36|60.66|61.76|61.06|61.36|60.66|370
1654782000000|2022-06-09 13:40:00|61.35|60.65|61.06|60.36|61.46|60.76|60.97|60.27|429
1654782300000|2022-06-09 13:45:00|61.07|60.37|61.45|60.75|61.46|60.76|61.06|60.36|380
1654782600000|2022-06-09 13:50:00|61.44|60.74|61.57|60.87|61.61|60.91|61.4|60.7|288
1654782900000|2022-06-09 13:55:00|61.58|60.88|61.56|60.86|61.6|60.9|61.39|60.69|286
1654783200000|2022-06-09 14:00:00|61.55|60.85|61.57|60.87|61.59|60.89|61.45|60.75|280
1654783500000|2022-06-09 14:05:00|61.51|60.81|61.19|60.49|61.51|60.81|61.15|60.45|386
1654783800000|2022-06-09 14:10:00|61.18|60.48|61.38|60.68|61.41|60.71|61.15|60.45|329
1654784100000|2022-06-09 14:15:00|61.37|60.67|61.44|60.74|61.6|60.9|61.37|60.67|353
1654784400000|2022-06-09 14:20:00|61.46|60.76|61.51|60.81|61.52|60.82|61.42|60.72|376
1654784700000|2022-06-09 14:25:00|61.52|60.82|61.58|60.88|61.58|60.88|61.5|60.8|266
1654785000000|2022-06-09 14:30:00|61.59|60.89|61.56|60.86|61.61|60.91|61.43|60.73|295
1654785300000|2022-06-09 14:35:00|61.57|60.87|61.57|60.87|61.59|60.89|61.53|60.83|205
1654785600000|2022-06-09 14:40:00|61.56|60.86|61.51|60.81|61.57|60.87|61.46|60.76|256
1654785900000|2022-06-09 14:45:00|61.52|60.82|61.5|60.8|61.52|60.82|61.44|60.74|185
1654786200000|2022-06-09 14:50:00|61.51|60.81|61.39|60.69|61.51|60.81|61.29|60.59|243
1654786500000|2022-06-09 14:55:00|61.38|60.68|61.45|60.75|61.5|60.8|61.34|60.64|194
1654786800000|2022-06-09 15:00:00|61.46|60.76|61.31|60.61|61.47|60.77|61.28|60.58|225
1654787100000|2022-06-09 15:05:00|61.32|60.62|61.37|60.67|61.37|60.67|61.23|60.53|220
1654787400000|2022-06-09 15:10:00|61.38|60.68|61.41|60.71|61.51|60.81|61.35|60.65|236
1654787700000|2022-06-09 15:15:00|61.42|60.72|61.41|60.71|61.46|60.76|61.38|60.68|220
1654788000000|2022-06-09 15:20:00|61.4|60.7|61.44|60.74|61.48|60.78|61.39|60.69|244
1654788300000|2022-06-09 15:25:00|61.45|60.75|61.37|60.67|61.5|60.8|61.36|60.66|277
1654788600000|2022-06-09 15:30:00|61.36|60.66|61.47|60.77|61.56|60.86|61.33|60.63|276
1654788900000|2022-06-09 15:35:00|61.48|60.78|61.55|60.85|61.6|60.9|61.46|60.76|263
1654789200000|2022-06-09 15:40:00|61.56|60.86|61.6|60.9|61.7|61|61.54|60.84|254
1654789500000|2022-06-09 15:45:00|61.59|60.89|61.5|60.8|61.6|60.9|61.48|60.78|228
1654789800000|2022-06-09 15:50:00|61.49|60.79|61.65|60.95|61.68|60.98|61.44|60.74|260
1654790100000|2022-06-09 15:55:00|61.64|60.94|61.64|60.94|61.68|60.98|61.56|60.86|291
1654790400000|2022-06-09 16:00:00|61.65|60.95|61.59|60.89|61.67|60.97|61.48|60.78|267
1654790700000|2022-06-09 16:05:00|61.6|60.9|61.49|60.79|61.68|60.98|61.48|60.78|254
1654791000000|2022-06-09 16:10:00|61.5|60.8|61.38|60.68|61.51|60.81|61.33|60.63|193
1654791300000|2022-06-09 16:15:00|61.37|60.67|61.45|60.75|61.48|60.78|61.34|60.64|189
1654791600000|2022-06-09 16:20:00|61.46|60.76|61.55|60.85|61.57|60.87|61.45|60.75|164
1654791900000|2022-06-09 16:25:00|61.54|60.84|61.58|60.88|61.61|60.91|61.5|60.8|224
1654792200000|2022-06-09 16:30:00|61.59|60.89|61.47|60.77|61.61|60.91|61.42|60.72|235
1654792500000|2022-06-09 16:35:00|61.46|60.76|61.52|60.82|61.52|60.82|61.44|60.74|160
1654792800000|2022-06-09 16:40:00|61.53|60.83|61.92|61.22|61.96|61.26|61.53|60.83|272
1654793100000|2022-06-09 16:45:00|61.91|61.21|61.83|61.13|61.97|61.27|61.73|61.03|262
1654793400000|2022-06-09 16:50:00|61.82|61.12|61.84|61.14|61.89|61.19|61.79|61.09|232
1654793700000|2022-06-09 16:55:00|61.83|61.13|61.94|61.24|61.97|61.27|61.83|61.13|217
1654794000000|2022-06-09 17:00:00|61.95|61.25|62.06|61.36|62.08|61.38|61.85|61.15|247
1654794300000|2022-06-09 17:05:00|62.05|61.35|62.05|61.35|62.2|61.5|62.01|61.31|266
1654794600000|2022-06-09 17:10:00|62.06|61.36|62|61.3|62.1|61.4|61.95|61.25|204
1654794900000|2022-06-09 17:15:00|62.01|61.31|62.04|61.34|62.06|61.36|61.94|61.24|216
1654795200000|2022-06-09 17:20:00|62.03|61.33|61.88|61.18|62.08|61.38|61.88|61.18|183
1654795500000|2022-06-09 17:25:00|61.89|61.19|61.85|61.15|61.98|61.28|61.79|61.09|239
1654795800000|2022-06-09 17:30:00|61.84|61.14|61.74|61.04|61.85|61.15|61.67|60.97|303
1654796100000|2022-06-09 17:35:00|61.75|61.05|61.71|61.01|61.78|61.08|61.65|60.95|267
1654796400000|2022-06-09 17:40:00|61.72|61.02|61.71|61.01|61.77|61.07|61.66|60.96|234
1654796700000|2022-06-09 17:45:00|61.68|60.98|61.82|61.12|61.82|61.12|61.65|60.95|243
1654797000000|2022-06-09 17:50:00|61.81|61.11|61.84|61.14|61.91|61.21|61.77|61.07|302
1654797300000|2022-06-09 17:55:00|61.83|61.13|61.88|61.18|61.89|61.19|61.75|61.05|224
1654797600000|2022-06-09 18:00:00|61.89|61.19|61.79|61.09|61.9|61.2|61.74|61.04|233
1654797900000|2022-06-09 18:05:00|61.78|61.08|61.75|61.05|61.84|61.14|61.74|61.04|180
1654798200000|2022-06-09 18:10:00|61.74|61.04|61.88|61.18|61.89|61.19|61.69|60.99|206
1654798500000|2022-06-09 18:15:00|61.87|61.17|61.77|61.07|61.97|61.27|61.76|61.06|201
1654798800000|2022-06-09 18:20:00|61.78|61.08|61.75|61.05|61.88|61.18|61.63|60.93|314
1654799100000|2022-06-09 18:25:00|61.74|61.04|61.77|61.07|61.87|61.17|61.65|60.95|239
1654799400000|2022-06-09 18:30:00|61.76|61.06|61.63|60.93|61.78|61.08|61.59|60.89|288
1654799700000|2022-06-09 18:35:00|61.64|60.94|61.58|60.88|61.67|60.97|61.56|60.86|224
1654800000000|2022-06-09 18:40:00|61.59|60.89|61.59|60.89|61.65|60.95|61.56|60.86|184
1654800300000|2022-06-09 18:45:00|61.58|60.88|61.53|60.83|61.67|60.97|61.48|60.78|261
1654800600000|2022-06-09 18:50:00|61.54|60.84|61.58|60.88|61.65|60.95|61.53|60.83|199
1654800900000|2022-06-09 18:55:00|61.57|60.87|61.54|60.84|61.67|60.97|61.51|60.81|242
1654801200000|2022-06-09 19:00:00|61.53|60.83|61.43|60.73|61.56|60.86|61.42|60.72|293
1654801500000|2022-06-09 19:05:00|61.41|60.71|61.44|60.74|61.48|60.78|61.41|60.71|218
1654801800000|2022-06-09 19:10:00|61.47|60.77|61.41|60.71|61.47|60.77|61.39|60.69|251
1654802100000|2022-06-09 19:15:00|61.4|60.7|61.35|60.65|61.48|60.78|61.34|60.64|209
1654802400000|2022-06-09 19:20:00|61.39|60.69|61.05|60.35|61.39|60.69|61.02|60.32|413
1654802700000|2022-06-09 19:25:00|61.06|60.36|60.97|60.27|61.06|60.36|60.92|60.22|302
1654803000000|2022-06-09 19:30:00|60.96|60.26|61.04|60.34|61.08|60.38|60.93|60.23|277
1654803300000|2022-06-09 19:35:00|61.05|60.35|61.11|60.41|61.12|60.42|60.98|60.28|245
1654803600000|2022-06-09 19:40:00|61.12|60.42|61.12|60.42|61.17|60.47|61.1|60.4|158
1654803900000|2022-06-09 19:45:00|61.11|60.41|61.09|60.39|61.12|60.42|61.07|60.37|195
1654804200000|2022-06-09 19:50:00|61.07|60.37|61.18|60.48|61.19|60.49|61.06|60.36|177
1654804500000|2022-06-09 19:55:00|61.19|60.49|60.55|59.85|61.27|60.57|60.48|59.78|390
1654804800000|2022-06-09 20:00:00|60.57|59.87|59.76|59.06|60.58|59.88|59.55|58.85|577
1654805100000|2022-06-09 20:05:00|59.75|59.05|59.88|59.18|59.98|59.28|59.73|59.03|440
1654805400000|2022-06-09 20:10:00|59.89|59.19|60.15|59.45|60.24|59.54|59.88|59.18|385
1654805700000|2022-06-09 20:15:00|60.14|59.44|60.2|59.5|60.22|59.52|60.01|59.31|371
1654806000000|2022-06-09 20:20:00|60.19|59.49|60.16|59.46|60.25|59.55|60.07|59.37|293
1654806300000|2022-06-09 20:25:00|60.13|59.43|60.08|59.38|60.16|59.46|60.06|59.36|317
1654806600000|2022-06-09 20:30:00|60.07|59.37|60.16|59.46|60.17|59.47|60.05|59.35|284
1654806900000|2022-06-09 20:35:00|60.15|59.45|60.24|59.54|60.28|59.58|60.15|59.45|291
1654807200000|2022-06-09 20:40:00|60.25|59.55|60.27|59.57|60.3|59.6|60.22|59.52|214
1654807500000|2022-06-09 20:45:00|60.28|59.58|60.45|59.75|60.45|59.75|60.27|59.57|202
1654807800000|2022-06-09 20:50:00|60.46|59.76|60.37|59.67|60.46|59.76|60.3|59.6|259
1654808100000|2022-06-09 20:55:00|60.36|59.66|60.47|59.77|60.47|59.77|60.32|59.62|237
1654808400000|2022-06-09 21:00:00|60.46|59.76|60.55|59.85|60.56|59.86|60.46|59.76|90
1654808700000|2022-06-09 21:05:00|60.54|59.84|60.47|59.77|60.57|59.87|60.46|59.76|59
1654809000000|2022-06-09 21:10:00|60.48|59.78|60.56|59.86|60.59|59.89|60.45|59.75|224
1654809300000|2022-06-09 21:15:00|60.57|59.87|60.59|59.89|60.6|59.9|60.56|59.86|231
1654809600000|2022-06-09 21:20:00|60.6|59.9|60.6|59.9|60.61|59.91|60.57|59.87|124
1654809900000|2022-06-09 21:25:00|60.61|59.91|60.63|59.93|60.67|59.97|60.59|59.89|152
1654810200000|2022-06-09 21:30:00|60.62|59.92|60.58|59.88|60.64|59.94|60.57|59.87|162
1654810500000|2022-06-09 21:35:00|60.59|59.89|60.62|59.92|60.62|59.92|60.58|59.88|71
1654810800000|2022-06-09 21:40:00|60.61|59.91|60.66|59.96|60.68|59.98|60.6|59.9|135
1654811100000|2022-06-09 21:45:00|60.67|59.97|60.64|59.94|60.68|59.98|60.61|59.91|234
1654811400000|2022-06-09 21:50:00|60.63|59.93|60.65|59.95|60.68|59.98|60.62|59.92|146
1654811700000|2022-06-09 21:55:00|60.66|59.96|60.4|59.7|60.69|59.99|60.39|59.69|230
1654812000000|2022-06-09 22:00:00|60.41|59.71|60.5|59.8|60.52|59.82|60.34|59.64|232
1654812300000|2022-06-09 22:05:00|60.51|59.81|60.49|59.79|60.6|59.9|60.49|59.79|78
1654812600000|2022-06-09 22:10:00|60.5|59.8|60.47|59.77|60.63|59.93|60.43|59.73|162
1654812900000|2022-06-09 22:15:00|60.46|59.76|60.53|59.83|60.58|59.88|60.43|59.73|283
1654813200000|2022-06-09 22:20:00|60.57|59.87|60.48|59.78|60.57|59.87|60.45|59.75|247
1654813500000|2022-06-09 22:25:00|60.47|59.77|60.51|59.81|60.52|59.82|60.47|59.77|197
1654813800000|2022-06-09 22:30:00|60.5|59.8|60.48|59.78|60.6|59.9|60.48|59.78|149
1654814100000|2022-06-09 22:35:00|60.47|59.77|60.39|59.69|60.48|59.78|60.38|59.68|116
1654814400000|2022-06-09 22:40:00|60.38|59.68|60.48|59.78|60.48|59.78|60.33|59.63|208
1654814700000|2022-06-09 22:45:00|60.46|59.76|60.56|59.86|60.56|59.86|60.38|59.68|178
1654815000000|2022-06-09 22:50:00|60.55|59.85|60.5|59.8|60.61|59.91|60.45|59.75|211
1654815300000|2022-06-09 22:55:00|60.51|59.81|60.49|59.79|60.51|59.81|60.36|59.66|209
1654815600000|2022-06-09 23:00:00|60.5|59.8|60.43|59.73|60.51|59.81|60.33|59.63|205
1654815900000|2022-06-09 23:05:00|60.44|59.74|60.32|59.62|60.46|59.76|60.24|59.54|247
1654816200000|2022-06-09 23:10:00|60.31|59.61|60.28|59.58|60.36|59.66|60.27|59.57|203
1654816500000|2022-06-09 23:15:00|60.27|59.57|60.39|59.69|60.39|59.69|60.13|59.43|216
1654816800000|2022-06-09 23:20:00|60.4|59.7|60.39|59.69|60.45|59.75|60.34|59.64|192
1654817100000|2022-06-09 23:25:00|60.38|59.68|60.27|59.57|60.4|59.7|60.22|59.52|209
1654817400000|2022-06-09 23:30:00|60.26|59.56|60.39|59.69|60.4|59.7|60.23|59.53|195
1654817700000|2022-06-09 23:35:00|60.38|59.68|60.4|59.7|60.4|59.7|60.34|59.64|204
1654818000000|2022-06-09 23:40:00|60.39|59.69|60.4|59.7|60.47|59.77|60.36|59.66|233
1654818300000|2022-06-09 23:45:00|60.39|59.69|60.52|59.82|60.52|59.82|60.39|59.69|211
1654818600000|2022-06-09 23:50:00|60.5|59.8|60.49|59.79|60.52|59.82|60.46|59.76|171
1654818900000|2022-06-09 23:55:00|60.5|59.8|60.55|59.85|60.58|59.88|60.48|59.78|178
1654819200000|2022-06-10 00:00:00|60.54|59.84|60.57|59.87|60.6|59.9|60.42|59.72|246
1654819500000|2022-06-10 00:05:00|60.58|59.88|60.48|59.78|60.64|59.94|60.37|59.67|262
1654819800000|2022-06-10 00:10:00|60.47|59.77|60.14|59.44|60.48|59.78|60.13|59.43|317
1654820100000|2022-06-10 00:15:00|60.15|59.45|59.31|58.61|60.16|59.46|58.86|58.16|673
1654820400000|2022-06-10 00:20:00|59.3|58.6|59.67|58.97|59.7|59|59.3|58.6|532
1654820700000|2022-06-10 00:25:00|59.66|58.96|59.84|59.14|59.9|59.2|59.63|58.93|440
1654821000000|2022-06-10 00:30:00|59.83|59.13|59.84|59.14|59.88|59.18|59.67|58.97|404
1654821300000|2022-06-10 00:35:00|59.85|59.15|60.06|59.36|60.06|59.36|59.78|59.08|334
1654821600000|2022-06-10 00:40:00|60.07|59.37|60.04|59.34|60.09|59.39|59.85|59.15|358
1654821900000|2022-06-10 00:45:00|60.01|59.31|59.9|59.2|60.07|59.37|59.88|59.18|278
1654822200000|2022-06-10 00:50:00|59.89|59.19|59.94|59.24|59.98|59.28|59.81|59.11|366
1654822500000|2022-06-10 00:55:00|59.95|59.25|59.9|59.2|59.97|59.27|59.87|59.17|219
1654822800000|2022-06-10 01:00:00|59.89|59.19|59.89|59.19|59.95|59.25|59.79|59.09|293
1654823100000|2022-06-10 01:05:00|59.9|59.2|59.86|59.16|59.91|59.21|59.76|59.06|215
1654823400000|2022-06-10 01:10:00|59.84|59.14|59.78|59.08|59.87|59.17|59.75|59.05|302
1654823700000|2022-06-10 01:15:00|59.77|59.07|59.98|59.28|60.04|59.34|59.67|58.97|335
1654824000000|2022-06-10 01:20:00|59.99|59.29|59.97|59.27|60.09|59.39|59.95|59.25|285
1654824300000|2022-06-10 01:25:00|59.96|59.26|60.05|59.35|60.07|59.37|59.93|59.23|201
1654824600000|2022-06-10 01:30:00|60.04|59.34|60.05|59.35|60.08|59.38|59.96|59.26|237
1654824900000|2022-06-10 01:35:00|60.04|59.34|60.08|59.38|60.1|59.4|60.03|59.33|314
1654825200000|2022-06-10 01:40:00|60.09|59.39|60.06|59.36|60.09|59.39|60.04|59.34|158
1654825500000|2022-06-10 01:45:00|60.05|59.35|60.07|59.37|60.09|59.39|59.94|59.24|261
1654825800000|2022-06-10 01:50:00|60.08|59.38|59.97|59.27|60.1|59.4|59.92|59.22|261
1654826100000|2022-06-10 01:55:00|59.96|59.26|59.85|59.15|59.99|59.29|59.83|59.13|309
1654826400000|2022-06-10 02:00:00|59.84|59.14|60.07|59.37|60.09|59.39|59.84|59.14|226
1654826700000|2022-06-10 02:05:00|60.08|59.38|60.07|59.37|60.26|59.56|60.05|59.35|199
1654827000000|2022-06-10 02:10:00|60.06|59.36|60.08|59.38|60.18|59.48|60.05|59.35|261
1654827300000|2022-06-10 02:15:00|60.07|59.37|60.08|59.38|60.11|59.41|59.98|59.28|189
1654827600000|2022-06-10 02:20:00|60.07|59.37|60.21|59.51|60.25|59.55|60.04|59.34|236
1654827900000|2022-06-10 02:25:00|60.2|59.5|60.22|59.52|60.23|59.53|60.16|59.46|122
1654828200000|2022-06-10 02:30:00|60.23|59.53|60.15|59.45|60.27|59.57|60.14|59.44|143
1654828500000|2022-06-10 02:35:00|60.16|59.46|60.14|59.44|60.18|59.48|60.07|59.37|159
1654828800000|2022-06-10 02:40:00|60.13|59.43|60.17|59.47|60.2|59.5|60.13|59.43|244
1654829100000|2022-06-10 02:45:00|60.18|59.48|60.08|59.38|60.18|59.48|60.06|59.36|193
1654829400000|2022-06-10 02:50:00|60.07|59.37|60.14|59.44|60.16|59.46|60.05|59.35|168
1654829700000|2022-06-10 02:55:00|60.13|59.43|60.18|59.48|60.18|59.48|60.09|59.39|141
1654830000000|2022-06-10 03:00:00|60.19|59.49|60.68|59.98|60.7|60|60.17|59.47|367
1654830300000|2022-06-10 03:05:00|60.67|59.97|60.43|59.73|60.68|59.98|60.31|59.61|355
1654830600000|2022-06-10 03:10:00|60.44|59.74|60.4|59.7|60.45|59.75|60.35|59.65|336
1654830900000|2022-06-10 03:15:00|60.41|59.71|60.43|59.73|60.47|59.77|60.38|59.68|206
1654831200000|2022-06-10 03:20:00|60.42|59.72|60.43|59.73|60.48|59.78|60.42|59.72|162
1654831500000|2022-06-10 03:25:00|60.44|59.74|60.48|59.78|60.5|59.8|60.43|59.73|168
1654831800000|2022-06-10 03:30:00|60.5|59.8|60.42|59.72|60.51|59.81|60.42|59.72|178
1654832100000|2022-06-10 03:35:00|60.43|59.73|60.38|59.68|60.45|59.75|60.35|59.65|174
1654832400000|2022-06-10 03:40:00|60.37|59.67|60.39|59.69|60.4|59.7|60.36|59.66|180
1654832700000|2022-06-10 03:45:00|60.38|59.68|60.35|59.65|60.4|59.7|60.33|59.63|157
1654833000000|2022-06-10 03:50:00|60.36|59.66|60.28|59.58|60.38|59.68|60.27|59.57|162
1654833300000|2022-06-10 03:55:00|60.27|59.57|60.22|59.52|60.28|59.58|60.16|59.46|164
1654833600000|2022-06-10 04:00:00|60.23|59.53|60.18|59.48|60.26|59.56|60.08|59.38|180
1654833900000|2022-06-10 04:05:00|60.19|59.49|60.24|59.54|60.26|59.56|60.15|59.45|177
1654834200000|2022-06-10 04:10:00|60.25|59.55|60.12|59.42|60.25|59.55|60.12|59.42|202
1654834500000|2022-06-10 04:15:00|60.13|59.43|60.19|59.49|60.19|59.49|60.06|59.36|175
1654834800000|2022-06-10 04:20:00|60.18|59.48|60.16|59.46|60.21|59.51|60.15|59.45|170
1654835100000|2022-06-10 04:25:00|60.15|59.45|60.04|59.34|60.17|59.47|59.96|59.26|261
1654835400000|2022-06-10 04:30:00|60.01|59.31|60.07|59.37|60.1|59.4|59.98|59.28|231
1654835700000|2022-06-10 04:35:00|60.06|59.36|60.09|59.39|60.11|59.41|60.06|59.36|200
1654836000000|2022-06-10 04:40:00|60.1|59.4|60.09|59.39|60.11|59.41|60.08|59.38|182
1654836300000|2022-06-10 04:45:00|60.1|59.4|60.18|59.48|60.18|59.48|60.08|59.38|160
1654836600000|2022-06-10 04:50:00|60.17|59.47|60.13|59.43|60.27|59.57|60.12|59.42|239
1654836900000|2022-06-10 04:55:00|60.11|59.41|60.08|59.38|60.16|59.46|60.04|59.34|227
1654837200000|2022-06-10 05:00:00|60.09|59.39|60.28|59.58|60.28|59.58|60.08|59.38|213
1654837500000|2022-06-10 05:05:00|60.29|59.59|60.23|59.53|60.29|59.59|60.19|59.49|135
1654837800000|2022-06-10 05:10:00|60.24|59.54|60.43|59.73|60.49|59.79|60.24|59.54|209
1654838100000|2022-06-10 05:15:00|60.44|59.74|60.44|59.74|60.52|59.82|60.41|59.71|219
1654838400000|2022-06-10 05:20:00|60.43|59.73|60.34|59.64|60.45|59.75|60.32|59.62|138
1654838700000|2022-06-10 05:25:00|60.35|59.65|60.4|59.7|60.4|59.7|60.33|59.63|191
1654839000000|2022-06-10 05:30:00|60.39|59.69|60.42|59.72|60.47|59.77|60.39|59.69|179
1654839300000|2022-06-10 05:35:00|60.41|59.71|60.4|59.7|60.47|59.77|60.4|59.7|205
1654839600000|2022-06-10 05:40:00|60.41|59.71|60.41|59.71|60.43|59.73|60.4|59.7|198
1654839900000|2022-06-10 05:45:00|60.4|59.7|60.32|59.62|60.46|59.76|60.3|59.6|128
1654840200000|2022-06-10 05:50:00|60.31|59.61|60.25|59.55|60.37|59.67|60.21|59.51|135
1654840500000|2022-06-10 05:55:00|60.26|59.56|60.25|59.55|60.29|59.59|60.21|59.51|190
1654840800000|2022-06-10 06:00:00|60.24|59.54|60.33|59.63|60.36|59.66|60.24|59.54|202
1654841100000|2022-06-10 06:05:00|60.32|59.62|60.36|59.66|60.38|59.68|60.31|59.61|118
1654841400000|2022-06-10 06:10:00|60.37|59.67|60.41|59.71|60.46|59.76|60.31|59.61|219
1654841700000|2022-06-10 06:15:00|60.42|59.72|60.57|59.87|60.64|59.94|60.33|59.63|303
1654842000000|2022-06-10 06:20:00|60.58|59.88|60.45|59.75|60.62|59.92|60.43|59.73|271
1654842300000|2022-06-10 06:25:00|60.46|59.76|60.52|59.82|60.53|59.83|60.42|59.72|139
1654842600000|2022-06-10 06:30:00|60.53|59.83|60.36|59.66|60.54|59.84|60.36|59.66|219
1654842900000|2022-06-10 06:35:00|60.37|59.67|60.43|59.73|60.44|59.74|60.33|59.63|155
1654843200000|2022-06-10 06:40:00|60.44|59.74|60.44|59.74|60.55|59.85|60.43|59.73|194
1654843500000|2022-06-10 06:45:00|60.45|59.75|60.39|59.69|60.47|59.77|60.34|59.64|277
1654843800000|2022-06-10 06:50:00|60.4|59.7|60.43|59.73|60.47|59.77|60.39|59.69|189
1654844100000|2022-06-10 06:55:00|60.42|59.72|60.34|59.64|60.46|59.76|60.3|59.6|247
1654844400000|2022-06-10 07:00:00|60.35|59.65|60.43|59.73|60.46|59.76|60.33|59.63|194
1654844700000|2022-06-10 07:05:00|60.42|59.72|60.4|59.7|60.46|59.76|60.4|59.7|162
1654845000000|2022-06-10 07:10:00|60.41|59.71|60.21|59.51|60.41|59.71|60.15|59.45|238
1654845300000|2022-06-10 07:15:00|60.2|59.5|60.34|59.64|60.37|59.67|60.2|59.5|239
1654845600000|2022-06-10 07:20:00|60.35|59.65|60.23|59.53|60.37|59.67|60.22|59.52|289
1654845900000|2022-06-10 07:25:00|60.24|59.54|60.18|59.48|60.28|59.58|60.15|59.45|286
1654846200000|2022-06-10 07:30:00|60.17|59.47|60.25|59.55|60.28|59.58|60.13|59.43|159
1654846500000|2022-06-10 07:35:00|60.26|59.56|60.36|59.66|60.38|59.68|60.25|59.55|243
1654846800000|2022-06-10 07:40:00|60.35|59.65|60.44|59.74|60.49|59.79|60.32|59.62|287
1654847100000|2022-06-10 07:45:00|60.43|59.73|60.26|59.56|60.51|59.81|60.25|59.55|358
1654847400000|2022-06-10 07:50:00|60.27|59.57|60.31|59.61|60.37|59.67|60.26|59.56|278
1654847700000|2022-06-10 07:55:00|60.32|59.62|60.26|59.56|60.38|59.68|60.25|59.55|240
1654848000000|2022-06-10 08:00:00|60.25|59.55|60.38|59.68|60.4|59.7|60.25|59.55|176
1654848300000|2022-06-10 08:05:00|60.39|59.69|60.45|59.75|60.45|59.75|60.36|59.66|121
1654848600000|2022-06-10 08:10:00|60.46|59.76|60.53|59.83|60.57|59.87|60.44|59.74|185
1654848900000|2022-06-10 08:15:00|60.54|59.84|60.45|59.75|60.56|59.86|60.43|59.73|228
1654849200000|2022-06-10 08:20:00|60.46|59.76|60.36|59.66|60.47|59.77|60.34|59.64|163
1654849500000|2022-06-10 08:25:00|60.35|59.65|60.25|59.55|60.39|59.69|60.22|59.52|280
1654849800000|2022-06-10 08:30:00|60.24|59.54|60.15|59.45|60.27|59.57|60.14|59.44|200
1654850100000|2022-06-10 08:35:00|60.14|59.44|60.07|59.37|60.17|59.47|60.04|59.34|338
1654850400000|2022-06-10 08:40:00|60.09|59.39|60.05|59.35|60.17|59.47|60|59.3|298
1654850700000|2022-06-10 08:45:00|60.04|59.34|60.1|59.4|60.16|59.46|60.04|59.34|216
1654851000000|2022-06-10 08:50:00|60.09|59.39|60.04|59.34|60.11|59.41|60.02|59.32|264
1654851300000|2022-06-10 08:55:00|60.03|59.33|59.98|59.28|60.05|59.35|59.93|59.23|192
1654851600000|2022-06-10 09:00:00|59.97|59.27|59.97|59.27|60.1|59.4|59.95|59.25|246
1654851900000|2022-06-10 09:05:00|59.96|59.26|59.97|59.27|60.08|59.38|59.95|59.25|244
1654852200000|2022-06-10 09:10:00|59.96|59.26|60.03|59.33|60.08|59.38|59.92|59.22|351
1654852500000|2022-06-10 09:15:00|60.02|59.32|59.45|58.75|60.08|59.38|59.45|58.75|476
1654852800000|2022-06-10 09:20:00|59.46|58.76|59.99|59.29|60.11|59.41|59.45|58.75|433
1654853100000|2022-06-10 09:25:00|59.98|59.28|59.99|59.29|60.06|59.36|59.93|59.23|270
1654853400000|2022-06-10 09:30:00|59.98|59.28|59.86|59.16|60.02|59.32|59.78|59.08|276
1654853700000|2022-06-10 09:35:00|59.83|59.13|59.64|58.94|59.87|59.17|59.53|58.83|376
1654854000000|2022-06-10 09:40:00|59.63|58.93|59.57|58.87|59.73|59.03|59.56|58.86|322
1654854300000|2022-06-10 09:45:00|59.58|58.88|59.48|58.78|59.68|58.98|59.47|58.77|295
1654854600000|2022-06-10 09:50:00|59.47|58.77|59.3|58.6|59.55|58.85|59.24|58.54|424
1654854900000|2022-06-10 09:55:00|59.29|58.59|59.28|58.58|59.38|58.68|59.23|58.53|289
1654855200000|2022-06-10 10:00:00|59.31|58.61|59.38|58.68|59.41|58.71|59.19|58.49|344
1654855500000|2022-06-10 10:05:00|59.37|58.67|59.28|58.58|59.41|58.71|59.26|58.56|248
1654855800000|2022-06-10 10:10:00|59.29|58.59|59.27|58.57|59.31|58.61|59.17|58.47|298
1654856100000|2022-06-10 10:15:00|59.26|58.56|59.3|58.6|59.38|58.68|59.23|58.53|213
1654856400000|2022-06-10 10:20:00|59.29|58.59|59.27|58.57|59.4|58.7|59.25|58.55|238
1654856700000|2022-06-10 10:25:00|59.28|58.58|59.37|58.67|59.47|58.77|59.26|58.56|274
1654857000000|2022-06-10 10:30:00|59.38|58.68|59.48|58.78|59.52|58.82|59.36|58.66|246
1654857300000|2022-06-10 10:35:00|59.47|58.77|59.47|58.77|59.51|58.81|59.42|58.72|196
1654857600000|2022-06-10 10:40:00|59.48|58.78|59.55|58.85|59.57|58.87|59.47|58.77|114
1654857900000|2022-06-10 10:45:00|59.54|58.84|59.7|59|59.7|59|59.54|58.84|164
1654858200000|2022-06-10 10:50:00|59.71|59.01|59.64|58.94|59.72|59.02|59.57|58.87|204
1654858500000|2022-06-10 10:55:00|59.63|58.93|59.67|58.97|59.68|58.98|59.56|58.86|284
1654858800000|2022-06-10 11:00:00|59.66|58.96|59.54|58.84|59.68|58.98|59.49|58.79|247
1654859100000|2022-06-10 11:05:00|59.55|58.85|59.64|58.94|59.66|58.96|59.54|58.84|246
1654859400000|2022-06-10 11:10:00|59.67|58.97|59.64|58.94|59.69|58.99|59.58|58.88|259
1654859700000|2022-06-10 11:15:00|59.63|58.93|59.68|58.98|59.7|59|59.63|58.93|120
1654860000000|2022-06-10 11:20:00|59.67|58.97|59.58|58.88|59.7|59|59.56|58.86|133
1654860300000|2022-06-10 11:25:00|59.57|58.87|59.55|58.85|59.59|58.89|59.51|58.81|246
1654860600000|2022-06-10 11:30:00|59.56|58.86|59.66|58.96|59.77|59.07|59.54|58.84|236
1654860900000|2022-06-10 11:35:00|59.65|58.95|59.69|58.99|59.79|59.09|59.65|58.95|259
1654861200000|2022-06-10 11:40:00|59.68|58.98|59.67|58.97|59.69|58.99|59.65|58.95|135
1654861500000|2022-06-10 11:45:00|59.66|58.96|59.64|58.94|59.68|58.98|59.62|58.92|226
1654861800000|2022-06-10 11:50:00|59.63|58.93|59.57|58.87|59.68|58.98|59.57|58.87|253
1654862100000|2022-06-10 11:55:00|59.56|58.86|59.55|58.85|59.6|58.9|59.55|58.85|167
1654862400000|2022-06-10 12:00:00|59.56|58.86|59.49|58.79|59.67|58.97|59.4|58.7|235
1654862700000|2022-06-10 12:05:00|59.48|58.78|59.64|58.94|59.76|59.06|59.48|58.78|262
1654863000000|2022-06-10 12:10:00|59.63|58.93|59.64|58.94|59.69|58.99|59.62|58.92|140
1654863300000|2022-06-10 12:15:00|59.65|58.95|59.58|58.88|59.68|58.98|59.56|58.86|308
1654863600000|2022-06-10 12:20:00|59.59|58.89|59.76|59.06|59.77|59.07|59.58|58.88|222
1654863900000|2022-06-10 12:25:00|59.77|59.07|59.84|59.14|59.88|59.18|59.76|59.06|214
1654864200000|2022-06-10 12:30:00|59.81|59.11|57.55|56.85|59.81|59.11|56.8|56.1|822
1654864500000|2022-06-10 12:35:00|57.54|56.84|58.39|57.69|58.44|57.74|57.5|56.8|576
1654864800000|2022-06-10 12:40:00|58.4|57.7|58.09|57.39|58.49|57.79|58.07|57.37|499
1654865100000|2022-06-10 12:45:00|58.1|57.4|58.2|57.5|58.28|57.58|57.97|57.27|479
1654865400000|2022-06-10 12:50:00|58.19|57.49|58.07|57.37|58.27|57.57|57.82|57.12|457
1654865700000|2022-06-10 12:55:00|58.08|57.38|58.05|57.35|58.19|57.49|57.96|57.26|520
1654866000000|2022-06-10 13:00:00|58.04|57.34|58.15|57.45|58.18|57.48|57.92|57.22|438
1654866300000|2022-06-10 13:05:00|58.14|57.44|57.98|57.28|58.16|57.46|57.87|57.17|399
1654866600000|2022-06-10 13:10:00|57.97|57.27|58.03|57.33|58.09|57.39|57.96|57.26|360
1654866900000|2022-06-10 13:15:00|58.04|57.34|58.02|57.32|58.08|57.38|57.95|57.25|330
1654867200000|2022-06-10 13:20:00|58.03|57.33|57.9|57.2|58.08|57.38|57.78|57.08|383
1654867500000|2022-06-10 13:25:00|57.88|57.18|57.57|56.87|57.88|57.18|57.35|56.65|606
1654867800000|2022-06-10 13:30:00|57.55|56.85|57.41|56.71|57.76|57.06|57.24|56.54|607
1654868100000|2022-06-10 13:35:00|57.4|56.7|57.45|56.75|57.57|56.87|57.32|56.62|583
1654868400000|2022-06-10 13:40:00|57.43|56.73|57.66|56.96|57.66|56.96|57.4|56.7|503
1654868700000|2022-06-10 13:45:00|57.65|56.95|57.64|56.94|57.85|57.15|57.58|56.88|550
1654869000000|2022-06-10 13:50:00|57.65|56.95|57.66|56.96|57.76|57.06|57.58|56.88|393
1654869300000|2022-06-10 13:55:00|57.65|56.95|57.7|57|57.77|57.07|57.62|56.92|371
1654869600000|2022-06-10 14:00:00|57.68|56.98|57.65|56.95|57.69|56.99|57.45|56.75|416
1654869900000|2022-06-10 14:05:00|57.64|56.94|57.66|56.96|57.7|57|57.56|56.86|309
1654870200000|2022-06-10 14:10:00|57.67|56.97|57.66|56.96|57.71|57.01|57.57|56.87|379
1654870500000|2022-06-10 14:15:00|57.65|56.95|58.09|57.39|58.09|57.39|57.64|56.94|372
1654870800000|2022-06-10 14:20:00|58.08|57.38|58.15|57.45|58.24|57.54|58.04|57.34|324
1654871100000|2022-06-10 14:25:00|58.14|57.44|58.15|57.45|58.25|57.55|58.05|57.35|340
1654871400000|2022-06-10 14:30:00|58.14|57.44|58.45|57.75|58.47|57.77|58.13|57.43|350
1654871700000|2022-06-10 14:35:00|58.46|57.76|58.49|57.79|58.66|57.96|58.43|57.73|345
1654872000000|2022-06-10 14:40:00|58.48|57.78|58.56|57.86|58.56|57.86|58.41|57.71|264
1654872300000|2022-06-10 14:45:00|58.55|57.85|58.56|57.86|58.66|57.96|58.52|57.82|331
1654872600000|2022-06-10 14:50:00|58.57|57.87|58.57|57.87|58.67|57.97|58.52|57.82|331
1654872900000|2022-06-10 14:55:00|58.56|57.86|58.33|57.63|58.57|57.87|58.23|57.53|448
1654873200000|2022-06-10 15:00:00|58.32|57.62|58.46|57.76|58.48|57.78|58.27|57.57|365
1654873500000|2022-06-10 15:05:00|58.47|57.77|58.43|57.73|58.47|57.77|58.35|57.65|279
1654873800000|2022-06-10 15:10:00|58.42|57.72|58.33|57.63|58.44|57.74|58.32|57.62|331
1654874100000|2022-06-10 15:15:00|58.32|57.62|58.05|57.35|58.36|57.66|57.97|57.27|397
1654874400000|2022-06-10 15:20:00|58.04|57.34|57.89|57.19|58.08|57.38|57.87|57.17|325
1654874700000|2022-06-10 15:25:00|57.9|57.2|57.96|57.26|57.99|57.29|57.84|57.14|320
1654875000000|2022-06-10 15:30:00|57.95|57.25|57.98|57.28|58|57.3|57.85|57.15|268
1654875300000|2022-06-10 15:35:00|57.99|57.29|57.82|57.12|57.99|57.29|57.75|57.05|244
1654875600000|2022-06-10 15:40:00|57.81|57.11|57.85|57.15|57.96|57.26|57.79|57.09|268
1654875900000|2022-06-10 15:45:00|57.86|57.16|57.82|57.12|57.97|57.27|57.81|57.11|314
1654876200000|2022-06-10 15:50:00|57.81|57.11|57.77|57.07|57.94|57.24|57.72|57.02|277
1654876500000|2022-06-10 15:55:00|57.76|57.06|57.74|57.04|57.85|57.15|57.73|57.03|279
1654876800000|2022-06-10 16:00:00|57.75|57.05|57.61|56.91|57.8|57.1|57.6|56.9|404
1654877100000|2022-06-10 16:05:00|57.6|56.9|57.56|56.86|57.69|56.99|57.54|56.84|284
1654877400000|2022-06-10 16:10:00|57.57|56.87|57.46|56.76|57.59|56.89|57.43|56.73|311
1654877700000|2022-06-10 16:15:00|57.45|56.75|57.55|56.85|57.57|56.87|57.45|56.75|296
1654878000000|2022-06-10 16:20:00|57.56|56.86|57.55|56.85|57.75|57.05|57.54|56.84|366
1654878300000|2022-06-10 16:25:00|57.56|56.86|56.24|55.54|57.57|56.87|55.92|55.22|540
1654878600000|2022-06-10 16:30:00|56.22|55.52|56.51|55.81|56.79|56.09|56.15|55.45|625
1654878900000|2022-06-10 16:35:00|56.52|55.82|56.4|55.7|56.59|55.89|56.4|55.7|500
1654879200000|2022-06-10 16:40:00|56.41|55.71|56.56|55.86|56.68|55.98|56.27|55.57|531
1654879500000|2022-06-10 16:45:00|56.55|55.85|56.85|56.15|56.96|56.26|56.45|55.75|478
1654879800000|2022-06-10 16:50:00|56.86|56.16|57.14|56.44|57.18|56.48|56.64|55.94|442
1654880100000|2022-06-10 16:55:00|57.15|56.45|57.25|56.55|57.38|56.68|56.89|56.19|507
1654880400000|2022-06-10 17:00:00|57.24|56.54|57.67|56.97|57.78|57.08|57.23|56.53|479
1654880700000|2022-06-10 17:05:00|57.68|56.98|57.95|57.25|58.02|57.32|57.61|56.91|423
1654881000000|2022-06-10 17:10:00|57.96|57.26|58.14|57.44|58.21|57.51|57.76|57.06|434
1654881300000|2022-06-10 17:15:00|58.12|57.42|58.25|57.55|58.45|57.75|58.04|57.34|465
1654881600000|2022-06-10 17:20:00|58.24|57.54|58.32|57.62|58.43|57.73|58.13|57.43|503
1654881900000|2022-06-10 17:25:00|58.31|57.61|58.34|57.64|58.47|57.77|58.3|57.6|398
1654882200000|2022-06-10 17:30:00|58.33|57.63|57.68|56.98|58.34|57.64|57.66|56.96|440
1654882500000|2022-06-10 17:35:00|57.69|56.99|57.64|56.94|57.81|57.11|57.53|56.83|376
1654882800000|2022-06-10 17:40:00|57.65|56.95|57.47|56.77|57.66|56.96|57.43|56.73|291
1654883100000|2022-06-10 17:45:00|57.46|56.76|57.64|56.94|57.66|56.96|57.44|56.74|351
1654883400000|2022-06-10 17:50:00|57.65|56.95|57.58|56.88|57.7|57|57.53|56.83|346
1654883700000|2022-06-10 17:55:00|57.59|56.89|57.54|56.84|57.66|56.96|57.47|56.77|375
1654884000000|2022-06-10 18:00:00|57.53|56.83|57.34|56.64|57.57|56.87|57.23|56.53|366
1654884300000|2022-06-10 18:05:00|57.33|56.63|57.32|56.62|57.39|56.69|57.24|56.54|266
1654884600000|2022-06-10 18:10:00|57.33|56.63|57.25|56.55|57.34|56.64|57.15|56.45|385
1654884900000|2022-06-10 18:15:00|57.26|56.56|57.33|56.63|57.36|56.66|57.22|56.52|304
1654885200000|2022-06-10 18:20:00|57.32|56.62|57.23|56.53|57.38|56.68|57.13|56.43|323
1654885500000|2022-06-10 18:25:00|57.22|56.52|57.16|56.46|57.34|56.64|57.13|56.43|345
1654885800000|2022-06-10 18:30:00|57.15|56.45|57.25|56.55|57.27|56.57|57.15|56.45|241
1654886100000|2022-06-10 18:35:00|57.24|56.54|57.13|56.43|57.24|56.54|57.03|56.33|245
1654886400000|2022-06-10 18:40:00|57.09|56.39|57.03|56.33|57.09|56.39|56.95|56.25|312
1654886700000|2022-06-10 18:45:00|57.04|56.34|56.95|56.25|57.08|56.38|56.93|56.23|314
1654887000000|2022-06-10 18:50:00|56.94|56.24|56.95|56.25|57|56.3|56.86|56.16|295
1654887300000|2022-06-10 18:55:00|56.94|56.24|57.15|56.45|57.26|56.56|56.94|56.24|258
1654887600000|2022-06-10 19:00:00|57.14|56.44|57.07|56.37|57.18|56.48|57.03|56.33|260
1654887900000|2022-06-10 19:05:00|57.06|56.36|57.02|56.32|57.08|56.38|56.95|56.25|353
1654888200000|2022-06-10 19:10:00|57.03|56.33|57.22|56.52|57.27|56.57|57.03|56.33|307
1654888500000|2022-06-10 19:15:00|57.23|56.53|57.08|56.38|57.24|56.54|57.06|56.36|229
1654888800000|2022-06-10 19:20:00|57.09|56.39|57.26|56.56|57.28|56.58|57.01|56.31|280
1654889100000|2022-06-10 19:25:00|57.28|56.58|57.23|56.53|57.56|56.86|57.15|56.45|402
1654889400000|2022-06-10 19:30:00|57.22|56.52|57.33|56.63|57.38|56.68|57.15|56.45|382
1654889700000|2022-06-10 19:35:00|57.34|56.64|57.23|56.53|57.38|56.68|57.23|56.53|312
1654890000000|2022-06-10 19:40:00|57.24|56.54|57.22|56.52|57.34|56.64|57.18|56.48|250
1654890300000|2022-06-10 19:45:00|57.23|56.53|57.07|56.37|57.27|56.57|57.04|56.34|250
1654890600000|2022-06-10 19:50:00|57.06|56.36|57.07|56.37|57.16|56.46|57.03|56.33|272
1654890900000|2022-06-10 19:55:00|57.06|56.36|56.97|56.27|57.16|56.46|56.96|56.26|360
1654891200000|2022-06-10 20:00:00|56.96|56.26|57.27|56.57|57.27|56.57|56.94|56.24|303
1654891500000|2022-06-10 20:05:00|57.26|56.56|57.25|56.55|57.28|56.58|57.21|56.51|221
1654891800000|2022-06-10 20:10:00|57.26|56.56|57.13|56.43|57.27|56.57|57.12|56.42|234
1654892100000|2022-06-10 20:15:00|57.14|56.44|57.25|56.55|57.28|56.58|57.13|56.43|215
1654892400000|2022-06-10 20:20:00|57.24|56.54|57.25|56.55|57.36|56.66|57.21|56.51|214
1654892700000|2022-06-10 20:25:00|57.26|56.56|57.29|56.59|57.29|56.59|57.23|56.53|86
1654893000000|2022-06-10 20:30:00|57.28|56.58|57.36|56.66|57.37|56.67|57.26|56.56|104
1654893300000|2022-06-10 20:35:00|57.35|56.65|57.36|56.66|57.38|56.68|57.32|56.62|114
1654893600000|2022-06-10 20:40:00|57.37|56.67|57.33|56.63|57.37|56.67|57.24|56.54|93
1654893900000|2022-06-10 20:45:00|57.32|56.62|57.19|56.49|57.36|56.66|57.18|56.48|169
1654894200000|2022-06-10 20:50:00|57.18|56.48|57.26|56.56|57.3|56.6|57.16|56.46|83
1654894500000|2022-06-10 20:55:00|57.25|56.55|57.25|56.55|57.29|56.59|57.25|56.55|107
1654930800000|2022-06-11 07:00:00|57.79|57.09|57.8|57.1|57.82|57.12|57.78|57.08|72
1654931100000|2022-06-11 07:05:00|57.79|57.09|57.71|57.01|57.8|57.1|57.67|56.97|85
1654931400000|2022-06-11 07:10:00|57.7|57|57.7|57|57.72|57.02|57.66|56.96|67
1654931700000|2022-06-11 07:15:00|57.69|56.99|57.7|57|57.78|57.08|57.68|56.98|44
1654932000000|2022-06-11 07:20:00|57.69|56.99|57.79|57.09|57.85|57.15|57.69|56.99|79
1654932300000|2022-06-11 07:25:00|57.78|57.08|57.76|57.06|57.79|57.09|57.68|56.98|69
1654932600000|2022-06-11 07:30:00|57.77|57.07|57.77|57.07|57.79|57.09|57.75|57.05|55
1654932900000|2022-06-11 07:35:00|57.78|57.08|57.86|57.16|57.87|57.17|57.77|57.07|61
1654933200000|2022-06-11 07:40:00|57.87|57.17|57.88|57.18|57.9|57.2|57.84|57.14|42
1654933500000|2022-06-11 07:45:00|57.89|57.19|57.81|57.11|57.9|57.2|57.77|57.07|57
1654933800000|2022-06-11 07:50:00|57.8|57.1|57.86|57.16|57.87|57.17|57.77|57.07|42
1654934100000|2022-06-11 07:55:00|57.87|57.17|57.84|57.14|57.87|57.17|57.83|57.13|36
1654934400000|2022-06-11 08:00:00|57.85|57.15|57.85|57.15|57.91|57.21|57.84|57.14|77
1654934700000|2022-06-11 08:05:00|57.86|57.16|57.86|57.16|57.88|57.18|57.83|57.13|61
1654935000000|2022-06-11 08:10:00|57.85|57.15|57.68|56.98|57.86|57.16|57.63|56.93|151
1654935300000|2022-06-11 08:15:00|57.67|56.97|57.68|56.98|57.7|57|57.66|56.96|62
1654935600000|2022-06-11 08:20:00|57.69|56.99|57.64|56.94|57.71|57.01|57.58|56.88|119
1654935900000|2022-06-11 08:25:00|57.65|56.95|57.68|56.98|57.78|57.08|57.57|56.87|175
1654936200000|2022-06-11 08:30:00|57.67|56.97|57.66|56.96|57.7|57|57.64|56.94|74
1654936500000|2022-06-11 08:35:00|57.67|56.97|57.41|56.71|57.7|57|57.24|56.54|317
1654936800000|2022-06-11 08:40:00|57.4|56.7|57.19|56.49|57.47|56.77|57.09|56.39|276
1654937100000|2022-06-11 08:45:00|57.18|56.48|57.18|56.48|57.19|56.49|57|56.3|262
1654937400000|2022-06-11 08:50:00|57.17|56.47|57.07|56.37|57.18|56.48|57.07|56.37|120
1654937700000|2022-06-11 08:55:00|57.08|56.38|56.47|55.77|57.16|56.46|56.47|55.77|263
1654938000000|2022-06-11 09:00:00|56.46|55.76|56.19|55.49|56.46|55.76|55.91|55.21|641
1654938300000|2022-06-11 09:05:00|56.18|55.48|56.36|55.66|56.39|55.69|56.05|55.35|416
1654938600000|2022-06-11 09:10:00|56.37|55.67|56.35|55.65|56.38|55.68|56.25|55.55|258
1654938900000|2022-06-11 09:15:00|56.36|55.66|56.55|55.85|56.58|55.88|56.18|55.48|274
1654939200000|2022-06-11 09:20:00|56.56|55.86|56.46|55.76|56.58|55.88|56.44|55.74|193
1654939500000|2022-06-11 09:25:00|56.47|55.77|56.57|55.87|56.57|55.87|56.45|55.75|141
1654939800000|2022-06-11 09:30:00|56.56|55.86|56.74|56.04|56.75|56.05|56.56|55.86|109
1654940100000|2022-06-11 09:35:00|56.75|56.05|57.1|56.4|57.11|56.41|56.74|56.04|170
1654940400000|2022-06-11 09:40:00|57.11|56.41|57.07|56.37|57.18|56.48|57.05|56.35|192
1654940700000|2022-06-11 09:45:00|57.08|56.38|57.1|56.4|57.17|56.47|57.06|56.36|101
1654941000000|2022-06-11 09:50:00|57.11|56.41|57.09|56.39|57.16|56.46|57.07|56.37|157
1654941300000|2022-06-11 09:55:00|57.08|56.38|56.95|56.25|57.15|56.45|56.94|56.24|179
1654941600000|2022-06-11 10:00:00|56.96|56.26|57.18|56.48|57.19|56.49|56.95|56.25|165
1654941900000|2022-06-11 10:05:00|57.17|56.47|57.16|56.46|57.26|56.56|57.14|56.44|79
1654942200000|2022-06-11 10:10:00|57.17|56.47|57.08|56.38|57.18|56.48|57.05|56.35|133
1654942500000|2022-06-11 10:15:00|57.09|56.39|57.08|56.38|57.11|56.41|57.07|56.37|95
1654942800000|2022-06-11 10:20:00|57.09|56.39|57.05|56.35|57.09|56.39|57.03|56.33|79
1654943100000|2022-06-11 10:25:00|57.06|56.36|57.06|56.36|57.07|56.37|57.05|56.35|47
1654943400000|2022-06-11 10:30:00|57.07|56.37|57.28|56.58|57.28|56.58|57.07|56.37|172
1654943700000|2022-06-11 10:35:00|57.27|56.57|57.16|56.46|57.28|56.58|57.15|56.45|69
1654944000000|2022-06-11 10:40:00|57.15|56.45|57.05|56.35|57.19|56.49|57.05|56.35|137
1654944300000|2022-06-11 10:45:00|57.06|56.36|56.97|56.27|57.08|56.38|56.93|56.23|124
1654944600000|2022-06-11 10:50:00|56.96|56.26|56.67|55.97|56.97|56.27|56.62|55.92|156
1654944900000|2022-06-11 10:55:00|56.63|55.93|56.64|55.94|56.74|56.04|56.58|55.88|109
1654945200000|2022-06-11 11:00:00|56.63|55.93|56.28|55.58|56.63|55.93|56.02|55.32|349
1654945500000|2022-06-11 11:05:00|56.27|55.57|56.29|55.59|56.31|55.61|56.18|55.48|154
1654945800000|2022-06-11 11:10:00|56.3|55.6|56.19|55.49|56.3|55.6|56.17|55.47|153
1654946100000|2022-06-11 11:15:00|56.18|55.48|56.04|55.34|56.18|55.48|55.99|55.29|171
1654946400000|2022-06-11 11:20:00|56.03|55.33|55.15|54.45|56.04|55.34|55.09|54.39|376
1654946700000|2022-06-11 11:25:00|55.14|54.44|55.55|54.85|55.7|55|55.05|54.35|321
1654947000000|2022-06-11 11:30:00|55.56|54.86|55.87|55.17|55.94|55.24|55.56|54.86|256
1654947300000|2022-06-11 11:35:00|55.86|55.16|55.54|54.84|55.88|55.18|55.31|54.61|307
1654947600000|2022-06-11 11:40:00|55.53|54.83|55.64|54.94|55.66|54.96|55.45|54.75|307
1654947900000|2022-06-11 11:45:00|55.65|54.95|55.65|54.95|55.75|55.05|55.58|54.88|188
1654948200000|2022-06-11 11:50:00|55.64|54.94|55.59|54.89|55.72|55.02|55.54|54.84|181
1654948500000|2022-06-11 11:55:00|55.58|54.88|55.64|54.94|55.69|54.99|55.54|54.84|165
1654948800000|2022-06-11 12:00:00|55.65|54.95|55.96|55.26|55.99|55.29|55.55|54.85|263
1654949100000|2022-06-11 12:05:00|55.95|55.25|55.86|55.16|56|55.3|55.83|55.13|170
1654949400000|2022-06-11 12:10:00|55.85|55.15|55.96|55.26|56.05|55.35|55.85|55.15|221
1654949700000|2022-06-11 12:15:00|55.97|55.27|56.06|55.36|56.13|55.43|55.96|55.26|154
1654950000000|2022-06-11 12:20:00|56.05|55.35|55.96|55.26|56.06|55.36|55.93|55.23|197
1654950300000|2022-06-11 12:25:00|55.95|55.25|56.04|55.34|56.04|55.34|55.93|55.23|126
1654950600000|2022-06-11 12:30:00|56.03|55.33|55.67|54.97|56.04|55.34|55.57|54.87|262
1654950900000|2022-06-11 12:35:00|55.68|54.98|55.59|54.89|55.69|54.99|55.55|54.85|202
1654951200000|2022-06-11 12:40:00|55.6|54.9|55.65|54.95|55.67|54.97|55.32|54.62|279
1654951500000|2022-06-11 12:45:00|55.64|54.94|55.44|54.74|55.65|54.95|55.25|54.55|333
1654951800000|2022-06-11 12:50:00|55.43|54.73|55.29|54.59|55.58|54.88|55.29|54.59|192
1654952100000|2022-06-11 12:55:00|55.26|54.56|54.69|53.99|55.54|54.84|54.69|53.99|362
1654952400000|2022-06-11 13:00:00|54.67|53.97|54.09|53.39|54.8|54.1|53.99|53.29|444
1654952700000|2022-06-11 13:05:00|54.08|53.38|54.18|53.48|54.18|53.48|53.74|53.04|423
1654953000000|2022-06-11 13:10:00|54.19|53.49|54.76|54.06|54.78|54.08|54.18|53.48|448
1654953300000|2022-06-11 13:15:00|54.75|54.05|54.84|54.14|55|54.3|54.62|53.92|302
1654953600000|2022-06-11 13:20:00|54.83|54.13|54.88|54.18|55.04|54.34|54.81|54.11|324
1654953900000|2022-06-11 13:25:00|54.87|54.17|54.96|54.26|54.98|54.28|54.85|54.15|206
1654954200000|2022-06-11 13:30:00|54.95|54.25|55.23|54.53|55.39|54.69|54.94|54.24|355
1654954500000|2022-06-11 13:35:00|55.24|54.54|55.13|54.43|55.29|54.59|55.08|54.38|249
1654954800000|2022-06-11 13:40:00|55.14|54.44|55.07|54.37|55.17|54.47|55.02|54.32|238
1654955100000|2022-06-11 13:45:00|55.06|54.36|54.97|54.27|55.16|54.46|54.94|54.24|191
1654955400000|2022-06-11 13:50:00|54.98|54.28|55.15|54.45|55.17|54.47|54.97|54.27|227
1654955700000|2022-06-11 13:55:00|55.16|54.46|55.13|54.43|55.16|54.46|55.02|54.32|188
1654956000000|2022-06-11 14:00:00|55.12|54.42|54.94|54.24|55.13|54.43|54.92|54.22|127
1654956300000|2022-06-11 14:05:00|54.95|54.25|54.76|54.06|54.96|54.26|54.66|53.96|188
1654956600000|2022-06-11 14:10:00|54.75|54.05|54.66|53.96|54.76|54.06|54.61|53.91|199
1654956900000|2022-06-11 14:15:00|54.65|53.95|54.51|53.81|54.66|53.96|54.34|53.64|230
1654957200000|2022-06-11 14:20:00|54.5|53.8|54.11|53.41|54.54|53.84|54.11|53.41|233
1654957500000|2022-06-11 14:25:00|54.12|53.42|54.15|53.45|54.24|53.54|54.08|53.38|201
1654957800000|2022-06-11 14:30:00|54.14|53.44|54.16|53.46|54.36|53.66|54.12|53.42|178
1654958100000|2022-06-11 14:35:00|54.15|53.45|54.04|53.34|54.16|53.46|53.85|53.15|156
1654958400000|2022-06-11 14:40:00|54.05|53.35|53.37|52.67|54.06|53.36|53.14|52.44|243
1654958700000|2022-06-11 14:45:00|53.36|52.66|53.94|53.24|53.96|53.26|53.26|52.56|340
1654959000000|2022-06-11 14:50:00|53.92|53.22|53.05|52.35|54.16|53.46|53.05|52.35|351
1654959300000|2022-06-11 14:55:00|53.04|52.34|53.16|52.46|53.37|52.67|53.02|52.32|468
1654959600000|2022-06-11 15:00:00|53.15|52.45|53.22|52.52|53.44|52.74|52.46|51.76|518
1654959900000|2022-06-11 15:05:00|53.21|52.51|53.58|52.88|53.76|53.06|53.17|52.47|489
1654960200000|2022-06-11 15:10:00|53.59|52.89|53.65|52.95|53.7|53|53.52|52.82|284
1654960500000|2022-06-11 15:15:00|53.66|52.96|53.1|52.4|53.66|52.96|53.05|52.35|339
1654960800000|2022-06-11 15:20:00|53.13|52.43|52.94|52.24|53.25|52.55|52.51|51.81|431
1654961100000|2022-06-11 15:25:00|52.95|52.25|53.19|52.49|53.48|52.78|52.95|52.25|544
1654961400000|2022-06-11 15:30:00|53.18|52.48|52.83|52.13|53.28|52.58|52.66|51.96|336
1654961700000|2022-06-11 15:35:00|52.84|52.14|52.58|51.88|52.88|52.18|52.41|51.71|418
1654962000000|2022-06-11 15:40:00|52.57|51.87|52.12|51.42|52.65|51.95|51.99|51.29|394
1654962300000|2022-06-11 15:45:00|52.11|51.41|52.3|51.6|52.81|52.11|52.07|51.37|468
1654962600000|2022-06-11 15:50:00|52.29|51.59|52.39|51.69|52.59|51.89|52.25|51.55|366
1654962900000|2022-06-11 15:55:00|52.38|51.68|52.96|52.26|53.07|52.37|52.38|51.68|274
1654963200000|2022-06-11 16:00:00|52.97|52.27|52.97|52.27|53.18|52.48|52.72|52.02|392
1654963500000|2022-06-11 16:05:00|52.96|52.26|53.23|52.53|53.41|52.71|52.96|52.26|284
1654963800000|2022-06-11 16:10:00|53.24|52.54|53.06|52.36|53.24|52.54|52.99|52.29|249
1654964100000|2022-06-11 16:15:00|53.05|52.35|52.36|51.66|53.07|52.37|52.25|51.55|438
1654964400000|2022-06-11 16:20:00|52.37|51.67|52.8|52.1|52.81|52.11|52.36|51.66|305
1654964700000|2022-06-11 16:25:00|52.79|52.09|52.75|52.05|52.85|52.15|52.64|51.94|259
1654965000000|2022-06-11 16:30:00|52.76|52.06|52.75|52.05|52.81|52.11|52.63|51.93|236
1654965300000|2022-06-11 16:35:00|52.74|52.04|52.84|52.14|52.86|52.16|52.56|51.86|215
1654965600000|2022-06-11 16:40:00|52.86|52.16|53.27|52.57|53.29|52.59|52.84|52.14|157
1654965900000|2022-06-11 16:45:00|53.28|52.58|53.56|52.86|53.85|53.15|53.27|52.57|356
1654966200000|2022-06-11 16:50:00|53.57|52.87|53.5|52.8|53.58|52.88|53.29|52.59|184
1654966500000|2022-06-11 16:55:00|53.49|52.79|53.37|52.67|53.5|52.8|53.15|52.45|181
1654966800000|2022-06-11 17:00:00|53.38|52.68|53.25|52.55|53.49|52.79|53.16|52.46|192
1654967100000|2022-06-11 17:05:00|53.24|52.54|53.37|52.67|53.58|52.88|53.21|52.51|184
1654967400000|2022-06-11 17:10:00|53.36|52.66|53.38|52.68|53.46|52.76|53.35|52.65|175
1654967700000|2022-06-11 17:15:00|53.37|52.67|53.17|52.47|53.48|52.78|53.13|52.43|221
1654968000000|2022-06-11 17:20:00|53.18|52.48|53.05|52.35|53.2|52.5|52.86|52.16|131
1654968300000|2022-06-11 17:25:00|53.06|52.36|53.09|52.39|53.19|52.49|53.05|52.35|172
1654968600000|2022-06-11 17:30:00|53.1|52.4|53.07|52.37|53.18|52.48|52.79|52.09|227
1654968900000|2022-06-11 17:35:00|53.08|52.38|53.27|52.57|53.28|52.58|53.05|52.35|139
1654969200000|2022-06-11 17:40:00|53.25|52.55|52.98|52.28|53.27|52.57|52.95|52.25|233
1654969500000|2022-06-11 17:45:00|52.99|52.29|52.9|52.2|53.06|52.36|52.84|52.14|168
1654969800000|2022-06-11 17:50:00|52.89|52.19|52.98|52.28|53.06|52.36|52.85|52.15|147
1654970100000|2022-06-11 17:55:00|52.97|52.27|53.15|52.45|53.37|52.67|52.97|52.27|183
1654970400000|2022-06-11 18:00:00|53.16|52.46|53.07|52.37|53.16|52.46|53.04|52.34|201
1654970700000|2022-06-11 18:05:00|53.08|52.38|53.46|52.76|53.46|52.76|53.07|52.37|121
1654971000000|2022-06-11 18:10:00|53.45|52.75|53.17|52.47|53.45|52.75|53.05|52.35|246
1654971300000|2022-06-11 18:15:00|53.16|52.46|53.36|52.66|53.37|52.67|53.05|52.35|188
1654971600000|2022-06-11 18:20:00|53.35|52.65|53.26|52.56|53.45|52.75|53.25|52.55|162
1654971900000|2022-06-11 18:25:00|53.25|52.55|53.25|52.55|53.26|52.56|53.15|52.45|183
1654972200000|2022-06-11 18:30:00|53.24|52.54|53.37|52.67|53.39|52.69|53.15|52.45|227
1654972500000|2022-06-11 18:35:00|53.38|52.68|54|53.3|54.27|53.57|53.24|52.54|289
1654972800000|2022-06-11 18:40:00|53.99|53.29|53.69|52.99|54.09|53.39|53.66|52.96|317
1654973100000|2022-06-11 18:45:00|53.68|52.98|53.64|52.94|53.69|52.99|53.47|52.77|222
1654973400000|2022-06-11 18:50:00|53.65|52.95|53.58|52.88|53.77|53.07|53.53|52.83|205
1654973700000|2022-06-11 18:55:00|53.59|52.89|53.45|52.75|53.6|52.9|53.44|52.74|139
1654974000000|2022-06-11 19:00:00|53.46|52.76|53.48|52.78|53.57|52.87|53.36|52.66|167
1654974300000|2022-06-11 19:05:00|53.47|52.77|53.7|53|53.85|53.15|53.45|52.75|242
1654974600000|2022-06-11 19:10:00|53.73|53.03|53.59|52.89|53.77|53.07|53.46|52.76|225
1654974900000|2022-06-11 19:15:00|53.6|52.9|53.55|52.85|53.68|52.98|53.48|52.78|160
1654975200000|2022-06-11 19:20:00|53.54|52.84|53.46|52.76|53.56|52.86|53.44|52.74|119
1654975500000|2022-06-11 19:25:00|53.47|52.77|53.26|52.56|53.47|52.77|53.25|52.55|114
1654975800000|2022-06-11 19:30:00|53.25|52.55|53.44|52.74|53.46|52.76|53.25|52.55|140
1654976100000|2022-06-11 19:35:00|53.45|52.75|53.26|52.56|53.46|52.76|53.18|52.48|153
1654976400000|2022-06-11 19:40:00|53.27|52.57|53.39|52.69|53.46|52.76|53.25|52.55|144
1654976700000|2022-06-11 19:45:00|53.38|52.68|53.36|52.66|53.39|52.69|53.25|52.55|170
1654977000000|2022-06-11 19:50:00|53.37|52.67|53.3|52.6|53.37|52.67|53.24|52.54|108
1654977300000|2022-06-11 19:55:00|53.29|52.59|53.16|52.46|53.29|52.59|53.16|52.46|134
1654977600000|2022-06-11 20:00:00|53.15|52.45|53.1|52.4|53.16|52.46|52.95|52.25|156
1654977900000|2022-06-11 20:05:00|53.09|52.39|53.07|52.37|53.1|52.4|53.03|52.33|141
1654978200000|2022-06-11 20:10:00|53.06|52.36|52.9|52.2|53.06|52.36|52.77|52.07|222
1654978500000|2022-06-11 20:15:00|52.91|52.21|52.95|52.25|53.07|52.37|52.89|52.19|143
1654978800000|2022-06-11 20:20:00|52.94|52.24|53.06|52.36|53.1|52.4|52.75|52.05|166
1654979100000|2022-06-11 20:25:00|53.07|52.37|52.78|52.08|53.08|52.38|52.77|52.07|124
1654979400000|2022-06-11 20:30:00|52.79|52.09|52.79|52.09|52.93|52.23|52.38|51.68|268
1654979700000|2022-06-11 20:35:00|52.8|52.1|52.57|51.87|52.96|52.26|52.55|51.85|211
1654980000000|2022-06-11 20:40:00|52.56|51.86|52.69|51.99|52.94|52.24|52.54|51.84|220
1654980300000|2022-06-11 20:45:00|52.7|52|52.66|51.96|52.76|52.06|52.59|51.89|148
1654980600000|2022-06-11 20:50:00|52.67|51.97|52.44|51.74|52.7|52|52.43|51.73|167
1654980900000|2022-06-11 20:55:00|52.45|51.75|52.4|51.7|52.48|51.78|52.26|51.56|263
1654981200000|2022-06-11 21:00:00|52.43|51.73|52.48|51.78|52.49|51.79|52.36|51.66|122
1654981500000|2022-06-11 21:05:00|52.47|51.77|52.65|51.95|52.67|51.97|52.46|51.76|138
1654981800000|2022-06-11 21:10:00|52.64|51.94|52.95|52.25|52.98|52.28|52.55|51.85|207
1654982100000|2022-06-11 21:15:00|52.96|52.26|52.95|52.25|53.05|52.35|52.93|52.23|121
1654982400000|2022-06-11 21:20:00|52.96|52.26|53.08|52.38|53.16|52.46|52.95|52.25|189
1654982700000|2022-06-11 21:25:00|53.09|52.39|53.26|52.56|53.27|52.57|53.06|52.36|110
1654983000000|2022-06-11 21:30:00|53.27|52.57|53.14|52.44|53.27|52.57|53.14|52.44|128
1654983300000|2022-06-11 21:35:00|53.15|52.45|53.43|52.73|53.44|52.74|53.13|52.43|128
1654983600000|2022-06-11 21:40:00|53.44|52.74|53.45|52.75|53.54|52.84|53.43|52.73|146
1654983900000|2022-06-11 21:45:00|53.46|52.76|53.36|52.66|53.48|52.78|53.35|52.65|149
1654984200000|2022-06-11 21:50:00|53.35|52.65|53.49|52.79|53.55|52.85|53.25|52.55|129
1654984500000|2022-06-11 21:55:00|53.48|52.78|53.24|52.54|53.48|52.78|53.24|52.54|138
1654984800000|2022-06-11 22:00:00|53.23|52.53|53.27|52.57|53.29|52.59|53.22|52.52|116
1654985100000|2022-06-11 22:05:00|53.26|52.56|53.36|52.66|53.47|52.77|53.26|52.56|167
1654985400000|2022-06-11 22:10:00|53.37|52.67|53.45|52.75|53.49|52.79|53.25|52.55|167
1654985700000|2022-06-11 22:15:00|53.43|52.73|53.4|52.7|53.43|52.73|53.33|52.63|97
1654986000000|2022-06-11 22:20:00|53.39|52.69|53.57|52.87|53.68|52.98|53.37|52.67|143
1654986300000|2022-06-11 22:25:00|53.58|52.88|53.58|52.88|53.62|52.92|53.53|52.83|140
1654986600000|2022-06-11 22:30:00|53.57|52.87|53.57|52.87|53.66|52.96|53.53|52.83|124
1654986900000|2022-06-11 22:35:00|53.54|52.84|53.49|52.79|53.56|52.86|53.43|52.73|144
1654987200000|2022-06-11 22:40:00|53.48|52.78|53.15|52.45|53.49|52.79|53.14|52.44|86
1654987500000|2022-06-11 22:45:00|53.16|52.46|53.39|52.69|53.39|52.69|53.08|52.38|115
1654987800000|2022-06-11 22:50:00|53.46|52.76|53.48|52.78|53.57|52.87|53.44|52.74|114
1654988100000|2022-06-11 22:55:00|53.47|52.77|53.26|52.56|53.48|52.78|53.15|52.45|151
1654988400000|2022-06-11 23:00:00|53.27|52.57|53.17|52.47|53.35|52.65|53.08|52.38|178
1654988700000|2022-06-11 23:05:00|53.18|52.48|52.94|52.24|53.21|52.51|52.93|52.23|137
1654989000000|2022-06-11 23:10:00|52.92|52.22|52.75|52.05|52.98|52.28|52.66|51.96|212
1654989300000|2022-06-11 23:15:00|52.74|52.04|52.85|52.15|52.89|52.19|52.67|51.97|221
1654989600000|2022-06-11 23:20:00|52.84|52.14|52.77|52.07|52.88|52.18|52.69|51.99|136
1654989900000|2022-06-11 23:25:00|52.79|52.09|52.69|51.99|52.86|52.16|52.66|51.96|162
1654990200000|2022-06-11 23:30:00|52.68|51.98|52.55|51.85|52.68|51.98|52.46|51.76|186
1654990500000|2022-06-11 23:35:00|52.54|51.84|52.18|51.48|52.56|51.86|52.08|51.38|287
1654990800000|2022-06-11 23:40:00|52.19|51.49|52.36|51.66|52.36|51.66|52.07|51.37|173
1654991100000|2022-06-11 23:45:00|52.35|51.65|52.48|51.78|52.48|51.78|52.15|51.45|212
1654991400000|2022-06-11 23:50:00|52.49|51.79|52.47|51.77|52.5|51.8|52.35|51.65|121
1654991700000|2022-06-11 23:55:00|52.46|51.76|52.48|51.78|52.5|51.8|52.29|51.59|176
1654992000000|2022-06-12 00:00:00|52.49|51.79|52.57|51.87|52.57|51.87|52.29|51.59|249
1654992300000|2022-06-12 00:05:00|52.56|51.86|52.77|52.07|52.87|52.17|52.49|51.79|150
1654992600000|2022-06-12 00:10:00|52.78|52.08|52.85|52.15|52.96|52.26|52.77|52.07|124
1654992900000|2022-06-12 00:15:00|52.86|52.16|52.8|52.1|52.86|52.16|52.79|52.09|73
1654993200000|2022-06-12 00:20:00|52.81|52.11|52.77|52.07|52.88|52.18|52.75|52.05|87
1654993500000|2022-06-12 00:25:00|52.76|52.06|52.76|52.06|52.81|52.11|52.65|51.95|102
1654993800000|2022-06-12 00:30:00|52.77|52.07|52.67|51.97|52.77|52.07|52.54|51.84|152
1654994100000|2022-06-12 00:35:00|52.68|51.98|52.6|51.9|52.69|51.99|52.58|51.88|92
1654994400000|2022-06-12 00:40:00|52.61|51.91|52.65|51.95|52.66|51.96|52.56|51.86|82
1654994700000|2022-06-12 00:45:00|52.66|51.96|52.48|51.78|52.69|51.99|52.36|51.66|170
1654995000000|2022-06-12 00:50:00|52.49|51.79|52.55|51.85|52.57|51.87|52.48|51.78|111
1654995300000|2022-06-12 00:55:00|52.56|51.86|52.47|51.77|52.57|51.87|52.45|51.75|77
1654995600000|2022-06-12 01:00:00|52.48|51.78|52.4|51.7|52.51|51.81|52.37|51.67|121
1654995900000|2022-06-12 01:05:00|52.39|51.69|52.3|51.6|52.4|51.7|52.28|51.58|137
1654996200000|2022-06-12 01:10:00|52.29|51.59|52.26|51.56|52.33|51.63|52.07|51.37|213
1654996500000|2022-06-12 01:15:00|52.27|51.57|51.88|51.18|52.28|51.58|51.71|51.01|357
1654996800000|2022-06-12 01:20:00|51.9|51.2|51.89|51.19|51.97|51.27|51.85|51.15|190
1654997100000|2022-06-12 01:25:00|51.88|51.18|51.81|51.11|51.91|51.21|51.79|51.09|127
1654997400000|2022-06-12 01:30:00|51.8|51.1|51.96|51.26|51.96|51.26|51.58|50.88|206
1654997700000|2022-06-12 01:35:00|51.95|51.25|51.89|51.19|52.07|51.37|51.87|51.17|175
1654998000000|2022-06-12 01:40:00|51.9|51.2|51.84|51.14|51.9|51.2|51.71|51.01|210
1654998300000|2022-06-12 01:45:00|51.83|51.13|51.77|51.07|51.91|51.21|51.75|51.05|139
1654998600000|2022-06-12 01:50:00|51.76|51.06|51.8|51.1|51.81|51.11|51.75|51.05|131
1654998900000|2022-06-12 01:55:00|51.81|51.11|51.25|50.55|51.81|51.11|51.19|50.49|335
1654999200000|2022-06-12 02:00:00|51.26|50.56|51.47|50.77|51.47|50.77|51.17|50.47|231
1654999500000|2022-06-12 02:05:00|51.48|50.78|51.37|50.67|51.48|50.78|51.19|50.49|154
1654999800000|2022-06-12 02:10:00|51.36|50.66|51.49|50.79|51.57|50.87|51.29|50.59|165
1655000100000|2022-06-12 02:15:00|51.48|50.78|51.17|50.47|51.5|50.8|51.16|50.46|218
1655000400000|2022-06-12 02:20:00|51.16|50.46|50.85|50.15|51.2|50.5|50.77|50.07|296
1655000700000|2022-06-12 02:25:00|50.84|50.14|49.94|49.24|50.87|50.17|49.6|48.9|485
1655001000000|2022-06-12 02:30:00|49.96|49.26|50.08|49.38|50.27|49.57|49.77|49.07|502
1655001300000|2022-06-12 02:35:00|50.07|49.37|49.97|49.27|50.17|49.47|49.87|49.17|389
1655001600000|2022-06-12 02:40:00|49.98|49.28|49.81|49.11|50.02|49.32|49.38|48.68|492
1655001900000|2022-06-12 02:45:00|49.8|49.1|50.26|49.56|50.39|49.69|49.78|49.08|441
1655002200000|2022-06-12 02:50:00|50.25|49.55|49.91|49.21|50.31|49.61|49.9|49.2|332
1655002500000|2022-06-12 02:55:00|49.9|49.2|49.61|48.91|50.04|49.34|49.42|48.72|395
1655002800000|2022-06-12 03:00:00|49.6|48.9|49.94|49.24|49.97|49.27|49.41|48.71|439
1655003100000|2022-06-12 03:05:00|49.95|49.25|49.87|49.17|50.01|49.31|49.81|49.11|314
1655003400000|2022-06-12 03:10:00|49.86|49.16|49.92|49.22|49.99|49.29|49.79|49.09|249
1655003700000|2022-06-12 03:15:00|49.93|49.23|49.7|49|49.98|49.28|49.68|48.98|245
1655004000000|2022-06-12 03:20:00|49.69|48.99|49.62|48.92|49.79|49.09|49.58|48.88|232
1655004300000|2022-06-12 03:25:00|49.61|48.91|49.61|48.91|49.72|49.02|49.51|48.81|226
1655004600000|2022-06-12 03:30:00|49.62|48.92|50.21|49.51|50.22|49.52|49.6|48.9|262
1655004900000|2022-06-12 03:35:00|50.22|49.52|50.08|49.38|50.37|49.67|49.99|49.29|368
1655005200000|2022-06-12 03:40:00|50.07|49.37|50.17|49.47|50.19|49.49|49.96|49.26|205
1655005500000|2022-06-12 03:45:00|50.16|49.46|50.17|49.47|50.21|49.51|50.08|49.38|199
1655005800000|2022-06-12 03:50:00|50.16|49.46|50.07|49.37|50.16|49.46|49.96|49.26|181
1655006100000|2022-06-12 03:55:00|50.08|49.38|50.09|49.39|50.17|49.47|50.07|49.37|126
1655006400000|2022-06-12 04:00:00|50.1|49.4|50.42|49.72|50.52|49.82|50.06|49.36|244
1655006700000|2022-06-12 04:05:00|50.43|49.73|50.2|49.5|50.47|49.77|50.15|49.45|211
1655007000000|2022-06-12 04:10:00|50.21|49.51|50.08|49.38|50.26|49.56|50.06|49.36|153
1655007300000|2022-06-12 04:15:00|50.09|49.39|50.14|49.44|50.26|49.56|50.08|49.38|164
1655007600000|2022-06-12 04:20:00|50.12|49.42|50|49.3|50.12|49.42|49.96|49.26|178
1655007900000|2022-06-12 04:25:00|49.99|49.29|49.87|49.17|50.02|49.32|49.8|49.1|245
1655008200000|2022-06-12 04:30:00|49.86|49.16|49.76|49.06|49.91|49.21|49.73|49.03|218
1655008500000|2022-06-12 04:35:00|49.75|49.05|49.63|48.93|49.79|49.09|49.57|48.87|227
1655008800000|2022-06-12 04:40:00|49.62|48.92|49.67|48.97|49.78|49.08|49.62|48.92|147
1655009100000|2022-06-12 04:45:00|49.66|48.96|49.7|49|49.78|49.08|49.57|48.87|222
1655009400000|2022-06-12 04:50:00|49.71|49.01|49.37|48.67|49.78|49.08|49.37|48.67|191
1655009700000|2022-06-12 04:55:00|49.38|48.68|49.47|48.77|49.6|48.9|49.36|48.66|145
1655010000000|2022-06-12 05:00:00|49.48|48.78|49.21|48.51|49.57|48.87|48.96|48.26|287
1655010300000|2022-06-12 05:05:00|49.2|48.5|49.24|48.54|49.29|48.59|49.15|48.45|323
1655010600000|2022-06-12 05:10:00|49.23|48.53|49.28|48.58|49.45|48.75|49.23|48.53|213
1655010900000|2022-06-12 05:15:00|49.29|48.59|49.28|48.58|49.46|48.76|49.24|48.54|212
1655011200000|2022-06-12 05:20:00|49.27|48.57|49.25|48.55|49.28|48.58|49.07|48.37|275
1655011500000|2022-06-12 05:25:00|49.26|48.56|49.06|48.36|49.28|48.58|49.06|48.36|313
1655011800000|2022-06-12 05:30:00|49.07|48.37|49.16|48.46|49.17|48.47|49.05|48.35|280
1655012100000|2022-06-12 05:35:00|49.15|48.45|49.18|48.48|49.28|48.58|49.06|48.36|214
1655012400000|2022-06-12 05:40:00|49.17|48.47|49.36|48.66|49.38|48.68|49.16|48.46|192
1655012700000|2022-06-12 05:45:00|49.37|48.67|49.56|48.86|49.7|49|49.27|48.57|242
1655013000000|2022-06-12 05:50:00|49.57|48.87|49.56|48.86|49.66|48.96|49.51|48.81|203
1655013300000|2022-06-12 05:55:00|49.57|48.87|49.3|48.6|49.59|48.89|49.22|48.52|177
1655013600000|2022-06-12 06:00:00|49.29|48.59|49.37|48.67|49.46|48.76|49.24|48.54|287
1655013900000|2022-06-12 06:05:00|49.36|48.66|49.67|48.97|49.78|49.08|49.33|48.63|192
1655014200000|2022-06-12 06:10:00|49.66|48.96|49.96|49.26|50.07|49.37|49.63|48.93|217
1655014500000|2022-06-12 06:15:00|49.97|49.27|49.94|49.24|50.09|49.39|49.94|49.24|162
1655014800000|2022-06-12 06:20:00|49.95|49.25|49.88|49.18|49.96|49.26|49.79|49.09|155
1655015100000|2022-06-12 06:25:00|49.87|49.17|50.35|49.65|50.55|49.85|49.85|49.15|248
1655015400000|2022-06-12 06:30:00|50.34|49.64|50.39|49.69|50.57|49.87|50.34|49.64|278
1655015700000|2022-06-12 06:35:00|50.38|49.68|50.07|49.37|50.39|49.69|50.06|49.36|239
1655016000000|2022-06-12 06:40:00|50.06|49.36|50.18|49.48|50.25|49.55|49.99|49.29|176
1655016300000|2022-06-12 06:45:00|50.19|49.49|50.2|49.5|50.3|49.6|50.16|49.46|130
1655016600000|2022-06-12 06:50:00|50.21|49.51|50.17|49.47|50.3|49.6|50.02|49.32|178
1655016900000|2022-06-12 06:55:00|50.18|49.48|50.07|49.37|50.28|49.58|50.06|49.36|125
1655017200000|2022-06-12 07:00:00|50.08|49.38|50.1|49.4|50.11|49.41|50.05|49.35|136
1655017500000|2022-06-12 07:05:00|50.11|49.41|49.9|49.2|50.11|49.41|49.86|49.16|162
1655017800000|2022-06-12 07:10:00|49.91|49.21|49.9|49.2|49.97|49.27|49.84|49.14|142
1655018100000|2022-06-12 07:15:00|49.92|49.22|49.86|49.16|49.95|49.25|49.79|49.09|141
1655018400000|2022-06-12 07:20:00|49.87|49.17|49.86|49.16|49.89|49.19|49.84|49.14|93
1655018700000|2022-06-12 07:25:00|49.85|49.15|49.75|49.05|49.89|49.19|49.72|49.02|168
1655019000000|2022-06-12 07:30:00|49.76|49.06|49.76|49.06|49.8|49.1|49.73|49.03|223
1655019300000|2022-06-12 07:35:00|49.77|49.07|49.87|49.17|49.89|49.19|49.76|49.06|128
1655019600000|2022-06-12 07:40:00|49.86|49.16|49.87|49.17|49.91|49.21|49.85|49.15|145
1655019900000|2022-06-12 07:45:00|49.86|49.16|49.74|49.04|49.89|49.19|49.72|49.02|137
1655020200000|2022-06-12 07:50:00|49.75|49.05|50.09|49.39|50.1|49.4|49.73|49.03|156
1655020500000|2022-06-12 07:55:00|50.08|49.38|50.36|49.66|50.37|49.67|50.06|49.36|194
1655020800000|2022-06-12 08:00:00|50.37|49.67|50.16|49.46|50.37|49.67|50.14|49.44|185
1655021100000|2022-06-12 08:05:00|50.15|49.45|50.21|49.51|50.27|49.57|50.15|49.45|143
1655021400000|2022-06-12 08:10:00|50.25|49.55|50.37|49.67|50.46|49.76|50.25|49.55|123
1655021700000|2022-06-12 08:15:00|50.36|49.66|50.56|49.86|50.58|49.88|50.36|49.66|156
1655022000000|2022-06-12 08:20:00|50.55|49.85|50.48|49.78|50.57|49.87|50.48|49.78|77
1655022300000|2022-06-12 08:25:00|50.47|49.77|50.75|50.05|50.95|50.25|50.44|49.74|251
1655022600000|2022-06-12 08:30:00|50.76|50.06|50.6|49.9|50.97|50.27|50.56|49.86|312
1655022900000|2022-06-12 08:35:00|50.61|49.91|50.56|49.86|50.68|49.98|50.49|49.79|203
1655023200000|2022-06-12 08:40:00|50.55|49.85|50.55|49.85|50.6|49.9|50.5|49.8|110
1655023500000|2022-06-12 08:45:00|50.54|49.84|50.39|49.69|50.56|49.86|50.3|49.6|205
1655023800000|2022-06-12 08:50:00|50.38|49.68|50.4|49.7|50.47|49.77|50.36|49.66|124
1655024100000|2022-06-12 08:55:00|50.39|49.69|50.35|49.65|50.45|49.75|50.34|49.64|88
1655024400000|2022-06-12 09:00:00|50.34|49.64|50.34|49.64|50.37|49.67|50.17|49.47|146
1655024700000|2022-06-12 09:05:00|50.33|49.63|50.37|49.67|50.38|49.68|50.22|49.52|162
1655025000000|2022-06-12 09:10:00|50.36|49.66|50.37|49.67|50.54|49.84|50.36|49.66|135
1655025300000|2022-06-12 09:15:00|50.38|49.68|50.47|49.77|50.57|49.87|50.24|49.54|182
1655025600000|2022-06-12 09:20:00|50.46|49.76|50.55|49.85|50.64|49.94|50.45|49.75|158
1655025900000|2022-06-12 09:25:00|50.54|49.84|50.46|49.76|50.57|49.87|50.45|49.75|178
1655026200000|2022-06-12 09:30:00|50.45|49.75|50.25|49.55|50.53|49.83|50.18|49.48|170
1655026500000|2022-06-12 09:35:00|50.24|49.54|50.3|49.6|50.35|49.65|50.17|49.47|159
1655026800000|2022-06-12 09:40:00|50.29|49.59|50.19|49.49|50.31|49.61|50.16|49.46|161
1655027100000|2022-06-12 09:45:00|50.18|49.48|50.22|49.52|50.26|49.56|50.08|49.38|212
1655027400000|2022-06-12 09:50:00|50.23|49.53|50.09|49.39|50.26|49.56|50.08|49.38|135
1655027700000|2022-06-12 09:55:00|50.08|49.38|50.05|49.35|50.15|49.45|50|49.3|160
1655028000000|2022-06-12 10:00:00|50.06|49.36|50.07|49.37|50.16|49.46|50.04|49.34|167
1655028300000|2022-06-12 10:05:00|50.08|49.38|50.05|49.35|50.08|49.38|49.92|49.22|163
1655028600000|2022-06-12 10:10:00|50.04|49.34|49.96|49.26|50.04|49.34|49.85|49.15|157
1655028900000|2022-06-12 10:15:00|49.95|49.25|50.08|49.38|50.08|49.38|49.89|49.19|186
1655029200000|2022-06-12 10:20:00|50.07|49.37|50.16|49.46|50.2|49.5|50.06|49.36|128
1655029500000|2022-06-12 10:25:00|50.15|49.45|50.45|49.75|50.47|49.77|50.15|49.45|98
1655029800000|2022-06-12 10:30:00|50.46|49.76|50.47|49.77|50.55|49.85|50.44|49.74|123
1655030100000|2022-06-12 10:35:00|50.48|49.78|50.36|49.66|50.49|49.79|50.34|49.64|96
1655030400000|2022-06-12 10:40:00|50.35|49.65|50.15|49.45|50.4|49.7|50.14|49.44|157
1655030700000|2022-06-12 10:45:00|50.13|49.43|49.87|49.17|50.15|49.45|49.87|49.17|157
1655031000000|2022-06-12 10:50:00|49.88|49.18|49.94|49.24|49.95|49.25|49.85|49.15|141
1655031300000|2022-06-12 10:55:00|49.95|49.25|49.95|49.25|49.98|49.28|49.88|49.18|119
1655031600000|2022-06-12 11:00:00|49.96|49.26|49.87|49.17|49.96|49.26|49.8|49.1|199
1655031900000|2022-06-12 11:05:00|49.86|49.16|49.8|49.1|49.96|49.26|49.79|49.09|143
1655032200000|2022-06-12 11:10:00|49.81|49.11|49.98|49.28|49.98|49.28|49.8|49.1|91
1655032500000|2022-06-12 11:15:00|49.99|49.29|49.84|49.14|49.99|49.29|49.76|49.06|180
1655032800000|2022-06-12 11:20:00|49.85|49.15|49.58|48.88|49.85|49.15|49.53|48.83|184
1655033100000|2022-06-12 11:25:00|49.59|48.89|49.58|48.88|49.68|48.98|49.55|48.85|140
1655033400000|2022-06-12 11:30:00|49.57|48.87|49.94|49.24|49.95|49.25|49.56|48.86|133
1655033700000|2022-06-12 11:35:00|49.93|49.23|50.1|49.4|50.16|49.46|49.88|49.18|180
1655034000000|2022-06-12 11:40:00|50.09|49.39|50.04|49.34|50.16|49.46|49.97|49.27|160
1655034300000|2022-06-12 11:45:00|50.05|49.35|50.14|49.44|50.15|49.45|50.04|49.34|138
1655034600000|2022-06-12 11:50:00|50.15|49.45|50.38|49.68|50.47|49.77|50.14|49.44|145
1655034900000|2022-06-12 11:55:00|50.37|49.67|50.25|49.55|50.37|49.67|50.24|49.54|124
1655035200000|2022-06-12 12:00:00|50.26|49.56|50.4|49.7|50.44|49.74|50.16|49.46|133
1655035500000|2022-06-12 12:05:00|50.39|49.69|50.38|49.68|50.47|49.77|50.35|49.65|151
1655035800000|2022-06-12 12:10:00|50.39|49.69|50.38|49.68|50.44|49.74|50.34|49.64|79
1655036100000|2022-06-12 12:15:00|50.39|49.69|50.27|49.57|50.48|49.78|50.27|49.57|136
1655036400000|2022-06-12 12:20:00|50.28|49.58|50.35|49.65|50.37|49.67|50.25|49.55|70
1655036700000|2022-06-12 12:25:00|50.36|49.66|50.4|49.7|50.54|49.84|50.35|49.65|132
1655037000000|2022-06-12 12:30:00|50.39|49.69|50.29|49.59|50.49|49.79|50.28|49.58|113
1655037300000|2022-06-12 12:35:00|50.3|49.6|50.14|49.44|50.36|49.66|50.14|49.44|103
1655037600000|2022-06-12 12:40:00|50.13|49.43|49.96|49.26|50.16|49.46|49.96|49.26|141
1655037900000|2022-06-12 12:45:00|49.95|49.25|49.98|49.28|50.07|49.37|49.95|49.25|132
1655038200000|2022-06-12 12:50:00|49.99|49.29|50.05|49.35|50.08|49.38|49.99|49.29|116
1655038500000|2022-06-12 12:55:00|50.06|49.36|49.98|49.28|50.08|49.38|49.97|49.27|136
1655038800000|2022-06-12 13:00:00|49.97|49.27|49.93|49.23|50.1|49.4|49.89|49.19|137
1655039100000|2022-06-12 13:05:00|49.94|49.24|49.95|49.25|49.97|49.27|49.88|49.18|136
1655039400000|2022-06-12 13:10:00|49.96|49.26|50.03|49.33|50.05|49.35|49.87|49.17|143
1655039700000|2022-06-12 13:15:00|50.04|49.34|50|49.3|50.05|49.35|49.94|49.24|115
1655040000000|2022-06-12 13:20:00|50.02|49.32|50.07|49.37|50.07|49.37|49.95|49.25|120
1655040300000|2022-06-12 13:25:00|50.06|49.36|49.86|49.16|50.07|49.37|49.81|49.11|150
1655040600000|2022-06-12 13:30:00|49.85|49.15|49.87|49.17|49.95|49.25|49.79|49.09|157
1655040900000|2022-06-12 13:35:00|49.86|49.16|49.87|49.17|49.96|49.26|49.84|49.14|138
1655041200000|2022-06-12 13:40:00|49.86|49.16|49.94|49.24|49.96|49.26|49.86|49.16|92
1655041500000|2022-06-12 13:45:00|49.95|49.25|49.78|49.08|49.95|49.25|49.73|49.03|198
1655041800000|2022-06-12 13:50:00|49.79|49.09|49.48|48.78|49.88|49.18|49.38|48.68|243
1655042100000|2022-06-12 13:55:00|49.47|48.77|49.76|49.06|49.84|49.14|49.39|48.69|326
1655042400000|2022-06-12 14:00:00|49.77|49.07|49.79|49.09|49.95|49.25|49.68|48.98|292
1655042700000|2022-06-12 14:05:00|49.8|49.1|49.88|49.18|49.89|49.19|49.78|49.08|149
1655043000000|2022-06-12 14:10:00|49.87|49.17|49.65|48.95|49.89|49.19|49.65|48.95|141
1655043300000|2022-06-12 14:15:00|49.66|48.96|49.18|48.48|49.77|49.07|49.08|48.38|412
1655043600000|2022-06-12 14:20:00|49.19|48.49|50.2|49.5|50.2|49.5|49.16|48.46|361
1655043900000|2022-06-12 14:25:00|50.21|49.51|50.47|49.77|50.49|49.79|50.14|49.44|414
1655044200000|2022-06-12 14:30:00|50.46|49.76|50.94|50.24|51.46|50.76|50.46|49.76|523
1655044500000|2022-06-12 14:35:00|50.95|50.25|50.95|50.25|51.14|50.44|50.83|50.13|302
1655044800000|2022-06-12 14:40:00|50.96|50.26|50.67|49.97|51.03|50.33|50.66|49.96|257
1655045100000|2022-06-12 14:45:00|50.68|49.98|50.86|50.16|50.96|50.26|50.49|49.79|325
1655045400000|2022-06-12 14:50:00|50.87|50.17|52.19|51.49|52.32|51.62|50.86|50.16|542
1655045700000|2022-06-12 14:55:00|52.18|51.48|51.89|51.19|52.18|51.48|51.76|51.06|324
1655046000000|2022-06-12 15:00:00|51.9|51.2|52.14|51.44|52.37|51.67|51.84|51.14|350
1655046300000|2022-06-12 15:05:00|52.13|51.43|52.17|51.47|52.49|51.79|51.94|51.24|316
1655046600000|2022-06-12 15:10:00|52.16|51.46|51.96|51.26|52.36|51.66|51.87|51.17|270
1655046900000|2022-06-12 15:15:00|51.97|51.27|52.77|52.07|52.87|52.17|51.96|51.26|478
1655047200000|2022-06-12 15:20:00|52.76|52.06|52.38|51.68|52.93|52.23|52.36|51.66|386
1655047500000|2022-06-12 15:25:00|52.37|51.67|52.48|51.78|52.51|51.81|52.28|51.58|317
1655047800000|2022-06-12 15:30:00|52.47|51.77|52.38|51.68|52.48|51.78|52.16|51.46|326
1655048100000|2022-06-12 15:35:00|52.37|51.67|52.06|51.36|52.48|51.78|51.97|51.27|360
1655048400000|2022-06-12 15:40:00|52.05|51.35|52.14|51.44|52.2|51.5|51.97|51.27|248
1655048700000|2022-06-12 15:45:00|52.15|51.45|51.96|51.26|52.15|51.45|51.75|51.05|271
1655049000000|2022-06-12 15:50:00|51.98|51.28|51.78|51.08|52.05|51.35|51.77|51.07|221
1655049300000|2022-06-12 15:55:00|51.79|51.09|51.65|50.95|51.85|51.15|51.62|50.92|234
1655049600000|2022-06-12 16:00:00|51.64|50.94|51.45|50.75|51.66|50.96|51.34|50.64|309
1655049900000|2022-06-12 16:05:00|51.46|50.76|51.66|50.96|51.68|50.98|51.42|50.72|201
1655050200000|2022-06-12 16:10:00|51.65|50.95|51.65|50.95|51.69|50.99|51.54|50.84|222
1655050500000|2022-06-12 16:15:00|51.64|50.94|51.69|50.99|51.77|51.07|51.57|50.87|207
1655050800000|2022-06-12 16:20:00|51.68|50.98|51.58|50.88|51.68|50.98|51.47|50.77|160
1655051100000|2022-06-12 16:25:00|51.57|50.87|51.44|50.74|51.65|50.95|51.43|50.73|126
1655051400000|2022-06-12 16:30:00|51.45|50.75|51.55|50.85|51.7|51|51.38|50.68|170
1655051700000|2022-06-12 16:35:00|51.51|50.81|51.24|50.54|51.56|50.86|51.24|50.54|193
1655052000000|2022-06-12 16:40:00|51.25|50.55|51.41|50.71|51.46|50.76|51.24|50.54|179
1655052300000|2022-06-12 16:45:00|51.39|50.69|51.28|50.58|51.45|50.75|51.27|50.57|118
1655052600000|2022-06-12 16:50:00|51.27|50.57|51.24|50.54|51.35|50.65|51.15|50.45|176
1655052900000|2022-06-12 16:55:00|51.25|50.55|51.28|50.58|51.36|50.66|51.06|50.36|216
1655053200000|2022-06-12 17:00:00|51.27|50.57|51.38|50.68|51.39|50.69|51.26|50.56|145
1655053500000|2022-06-12 17:05:00|51.39|50.69|51.68|50.98|51.86|51.16|51.38|50.68|205
1655053800000|2022-06-12 17:10:00|51.69|50.99|51.88|51.18|51.99|51.29|51.69|50.99|213
1655054100000|2022-06-12 17:15:00|51.87|51.17|51.85|51.15|51.99|51.29|51.83|51.13|176
1655054400000|2022-06-12 17:20:00|51.86|51.16|51.86|51.16|51.89|51.19|51.84|51.14|139
1655054700000|2022-06-12 17:25:00|51.85|51.15|51.84|51.14|51.97|51.27|51.82|51.12|184
1655055000000|2022-06-12 17:30:00|51.85|51.15|51.78|51.08|51.85|51.15|51.73|51.03|148
1655055300000|2022-06-12 17:35:00|51.79|51.09|51.8|51.1|51.87|51.17|51.75|51.05|159
1655055600000|2022-06-12 17:40:00|51.79|51.09|51.77|51.07|51.84|51.14|51.65|50.95|150
1655055900000|2022-06-12 17:45:00|51.76|51.06|51.69|50.99|51.8|51.1|51.68|50.98|176
1655056200000|2022-06-12 17:50:00|51.68|50.98|51.82|51.12|51.83|51.13|51.68|50.98|235
1655056500000|2022-06-12 17:55:00|51.83|51.13|51.55|50.85|51.83|51.13|51.44|50.74|276
1655056800000|2022-06-12 18:00:00|51.56|50.86|51.36|50.66|51.64|50.94|51.35|50.65|210
1655057100000|2022-06-12 18:05:00|51.37|50.67|51.27|50.57|51.48|50.78|51.24|50.54|178
1655057400000|2022-06-12 18:10:00|51.28|50.58|51.39|50.69|51.41|50.71|51.27|50.57|126
1655057700000|2022-06-12 18:15:00|51.4|50.7|51.35|50.65|51.47|50.77|51.35|50.65|148
1655058000000|2022-06-12 18:20:00|51.34|50.64|51.31|50.61|51.39|50.69|51.18|50.48|112
1655058300000|2022-06-12 18:25:00|51.32|50.62|51.35|50.65|51.38|50.68|51.31|50.61|53
1655058600000|2022-06-12 18:30:00|51.36|50.66|51.5|50.8|51.54|50.84|51.26|50.56|129
1655058900000|2022-06-12 18:35:00|51.49|50.79|51.49|50.79|51.55|50.85|51.45|50.75|109
1655059200000|2022-06-12 18:40:00|51.51|50.81|51.47|50.77|51.6|50.9|51.47|50.77|112
1655059500000|2022-06-12 18:45:00|51.46|50.76|51.38|50.68|51.66|50.96|51.35|50.65|194
1655059800000|2022-06-12 18:50:00|51.39|50.69|51.47|50.77|51.5|50.8|51.35|50.65|109
1655060100000|2022-06-12 18:55:00|51.48|50.78|51.4|50.7|51.51|50.81|51.38|50.68|80
1655060400000|2022-06-12 19:00:00|51.39|50.69|51.34|50.64|51.48|50.78|51.33|50.63|93
1655060700000|2022-06-12 19:05:00|51.35|50.65|51.29|50.59|51.37|50.67|51.24|50.54|165
1655061000000|2022-06-12 19:10:00|51.3|50.6|51.27|50.57|51.35|50.65|51.17|50.47|197
1655061300000|2022-06-12 19:15:00|51.28|50.58|50.64|49.94|51.28|50.58|50.56|49.86|406
1655061600000|2022-06-12 19:20:00|50.65|49.95|50.86|50.16|50.9|50.2|50.65|49.95|340
1655061900000|2022-06-12 19:25:00|50.87|50.17|50.68|49.98|50.88|50.18|50.66|49.96|248
1655062200000|2022-06-12 19:30:00|50.69|49.99|51.25|49.55|51.35|50.19|50.64|49.55|219
1655062500000|2022-06-12 19:35:00|51.26|49.56|51.25|49.55|51.29|49.59|51.14|49.44|127
1655062800000|2022-06-12 19:40:00|51.24|49.54|51.17|49.47|51.28|49.58|51.15|49.45|118
1655063100000|2022-06-12 19:45:00|51.18|49.48|51.28|49.58|51.28|49.58|51.12|49.42|196
1655063400000|2022-06-12 19:50:00|51.27|49.57|51.26|49.56|51.3|49.6|51.18|49.48|160
1655063700000|2022-06-12 19:55:00|51.25|49.55|51.15|49.45|51.28|49.58|51.13|49.43|180
1655064000000|2022-06-12 20:00:00|51.14|49.44|51.23|49.53|51.34|49.64|51.12|49.42|218
1655064300000|2022-06-12 20:05:00|51.22|49.52|50.96|49.26|51.25|49.55|50.93|49.23|201
1655064600000|2022-06-12 20:10:00|50.95|49.25|51.17|49.47|51.18|49.48|50.95|49.25|151
1655064900000|2022-06-12 20:15:00|51.16|49.46|51.24|49.54|51.27|49.57|51.08|49.38|192
1655065200000|2022-06-12 20:20:00|51.23|49.53|51.25|49.55|51.27|49.57|51.23|49.53|99
1655065500000|2022-06-12 20:25:00|51.24|49.54|51.15|49.45|51.25|49.55|51.07|49.37|269
1655065800000|2022-06-12 20:30:00|51.14|49.44|51.17|49.47|51.23|49.53|51.03|49.33|162
1655066100000|2022-06-12 20:35:00|51.18|49.48|51.13|49.43|51.18|49.48|51.06|49.36|155
1655066400000|2022-06-12 20:40:00|51.12|49.42|51.08|49.38|51.14|49.44|51.03|49.33|172
1655066700000|2022-06-12 20:45:00|51.07|49.37|51.06|49.36|51.11|49.41|51.06|49.36|97
1655067000000|2022-06-12 20:50:00|51.07|49.37|50.96|49.26|51.14|49.44|50.96|49.26|177
1655067300000|2022-06-12 20:55:00|50.95|49.25|50.86|49.16|50.97|49.27|50.78|49.08|193
1655067600000|2022-06-12 21:00:00|50.85|49.15|50.33|49.63|50.92|49.77|50.26|49.01|392
1655067900000|2022-06-12 21:05:00|50.34|49.64|50.46|49.76|50.46|49.76|50.27|49.57|268
1655068200000|2022-06-12 21:10:00|50.45|49.75|50.58|49.88|50.58|49.88|50.43|49.73|192
1655068500000|2022-06-12 21:15:00|50.57|49.87|50.59|49.89|50.6|49.9|50.53|49.83|211
1655068800000|2022-06-12 21:20:00|50.6|49.9|50.63|49.93|50.67|49.97|50.56|49.86|193
1655069100000|2022-06-12 21:25:00|50.66|49.96|50.56|49.86|50.66|49.96|50.53|49.83|229
1655069400000|2022-06-12 21:30:00|50.57|49.87|50.44|49.74|50.57|49.87|50.44|49.74|196
1655069700000|2022-06-12 21:35:00|50.45|49.75|50.47|49.77|50.47|49.77|50.41|49.71|224
1655070000000|2022-06-12 21:40:00|50.46|49.76|50.34|49.64|50.48|49.78|50.33|49.63|163
1655070300000|2022-06-12 21:45:00|50.35|49.65|50.33|49.63|50.36|49.66|50.33|49.63|148
1655070600000|2022-06-12 21:50:00|50.34|49.64|50.13|49.43|50.35|49.65|50.13|49.43|152
1655070900000|2022-06-12 21:55:00|50.14|49.44|50.13|49.43|50.18|49.48|50.12|49.42|233
1655071200000|2022-06-12 22:00:00|50.14|49.44|49.78|49.08|50.15|49.45|49.55|48.85|307
1655071500000|2022-06-12 22:05:00|49.79|49.09|49.77|49.07|49.9|49.2|49.63|48.93|166
1655071800000|2022-06-12 22:10:00|49.78|49.08|49.86|49.16|49.99|49.29|49.75|49.05|167
1655072100000|2022-06-12 22:15:00|49.87|49.17|49.78|49.08|49.97|49.27|49.74|49.04|269
1655072400000|2022-06-12 22:20:00|49.79|49.09|49.87|49.17|49.95|49.25|49.73|49.03|377
1655072700000|2022-06-12 22:25:00|49.9|49.2|49.75|49.05|49.9|49.2|49.65|48.95|234
1655073000000|2022-06-12 22:30:00|49.76|49.06|49.83|49.13|49.87|49.17|49.67|48.97|293
1655073300000|2022-06-12 22:35:00|49.84|49.14|49.66|48.96|49.88|49.18|49.64|48.94|313
1655073600000|2022-06-12 22:40:00|49.65|48.95|49.48|48.78|49.67|48.97|49.28|48.58|394
1655073900000|2022-06-12 22:45:00|49.49|48.79|49.57|48.87|49.59|48.89|49.42|48.72|329
1655074200000|2022-06-12 22:50:00|49.58|48.88|49.37|48.67|49.67|48.97|49.23|48.53|368
1655074500000|2022-06-12 22:55:00|49.36|48.66|49.3|48.6|49.55|48.85|49.26|48.56|354
1655074800000|2022-06-12 23:00:00|49.29|48.59|49.3|48.6|49.5|48.8|49.24|48.54|468
1655075100000|2022-06-12 23:05:00|49.31|48.61|49.48|48.78|49.48|48.78|49.3|48.6|343
1655075400000|2022-06-12 23:10:00|49.49|48.79|49.64|48.94|49.67|48.97|49.46|48.76|329
1655075700000|2022-06-12 23:15:00|49.63|48.93|49.35|48.65|49.68|48.98|49.34|48.64|326
1655076000000|2022-06-12 23:20:00|49.34|48.64|49.26|48.56|49.39|48.69|49.14|48.44|332
1655076300000|2022-06-12 23:25:00|49.25|48.55|49.37|48.67|49.38|48.68|49.16|48.46|290
1655076600000|2022-06-12 23:30:00|49.38|48.68|49.08|48.38|49.43|48.73|49.07|48.37|391
1655076900000|2022-06-12 23:35:00|49.09|48.39|48.86|48.16|49.25|48.55|48.75|48.05|460
1655077200000|2022-06-12 23:40:00|48.85|48.15|48.2|47.5|48.86|48.16|47.64|46.94|594
1655077500000|2022-06-12 23:45:00|48.19|47.49|48.42|47.72|48.54|47.84|47.97|47.27|547
1655077800000|2022-06-12 23:50:00|48.41|47.71|48.04|47.34|48.52|47.82|48.02|47.32|461
1655078100000|2022-06-12 23:55:00|48.05|47.35|48.23|47.53|48.75|48.05|48.05|47.35|575
1655078400000|2022-06-13 00:00:00|48.26|47.56|47.26|46.56|48.51|47.81|47.16|46.46|636
1655078700000|2022-06-13 00:05:00|47.27|46.57|48.09|47.39|48.15|47.45|47.27|46.57|571
1655079000000|2022-06-13 00:10:00|48.08|47.38|47.86|47.16|48.16|47.46|47.86|47.16|455
1655079300000|2022-06-13 00:15:00|47.87|47.17|48.03|47.33|48.17|47.47|47.54|46.84|547
1655079600000|2022-06-13 00:20:00|48.04|47.34|48.16|47.46|48.26|47.56|48|47.3|577
1655079900000|2022-06-13 00:25:00|48.15|47.45|48.32|47.62|48.37|47.67|48.15|47.45|454
1655080200000|2022-06-13 00:30:00|48.3|47.6|48.46|47.76|48.61|47.91|48.12|47.42|460
1655080500000|2022-06-13 00:35:00|48.45|47.75|48.01|47.31|48.55|47.85|47.98|47.28|391
1655080800000|2022-06-13 00:40:00|48.02|47.32|47.64|46.94|48.05|47.35|47.63|46.93|418
1655081100000|2022-06-13 00:45:00|47.63|46.93|47.13|46.43|47.78|47.08|47.11|46.41|539
1655081400000|2022-06-13 00:50:00|47.14|46.44|46.84|46.14|47.15|46.45|46.49|45.79|624
1655081700000|2022-06-13 00:55:00|46.83|46.13|46.24|45.54|47.02|46.32|46.15|45.45|564
1655082000000|2022-06-13 01:00:00|46.25|45.55|46.86|46.16|47.05|46.35|46.22|45.52|639
1655082300000|2022-06-13 01:05:00|46.85|46.15|46.33|45.63|46.93|46.23|46.31|45.61|518
1655082600000|2022-06-13 01:10:00|46.34|45.64|45.81|45.11|46.49|45.79|45.78|45.08|628
1655082900000|2022-06-13 01:15:00|45.8|45.1|46.32|45.62|46.37|45.67|45.79|45.09|591
1655083200000|2022-06-13 01:20:00|46.3|45.6|46.16|45.46|46.47|45.77|46.08|45.38|552
1655083500000|2022-06-13 01:25:00|46.15|45.45|45.47|44.77|46.18|45.48|45.39|44.69|558
1655083800000|2022-06-13 01:30:00|45.51|44.81|46.04|45.34|46.3|45.6|45.44|44.74|582
1655084100000|2022-06-13 01:35:00|46.02|45.32|45.74|45.04|46.06|45.36|45.42|44.72|612
1655084400000|2022-06-13 01:40:00|45.76|45.06|46.14|45.44|46.34|45.64|45.73|45.03|502
1655084700000|2022-06-13 01:45:00|46.12|45.42|45.78|45.08|46.13|45.43|45.74|45.04|499
1655085000000|2022-06-13 01:50:00|45.79|45.09|45.56|44.86|45.8|45.1|45.45|44.75|482
1655085300000|2022-06-13 01:55:00|45.57|44.87|46.32|45.62|46.39|45.69|45.5|44.8|557
1655085600000|2022-06-13 02:00:00|46.33|45.63|45.95|45.25|46.39|45.69|45.81|45.11|553
1655085900000|2022-06-13 02:05:00|45.94|45.24|46.19|45.49|46.22|45.52|45.86|45.16|431
1655086200000|2022-06-13 02:10:00|46.18|45.48|45.67|44.97|46.19|45.49|45.57|44.87|611
1655086500000|2022-06-13 02:15:00|45.68|44.98|45.75|45.05|45.76|45.06|45.43|44.73|598
1655086800000|2022-06-13 02:20:00|45.74|45.04|45.44|44.74|45.8|45.1|45.16|44.46|628
1655087100000|2022-06-13 02:25:00|45.42|44.72|46.26|45.56|46.34|45.64|45.36|44.66|609
1655087400000|2022-06-13 02:30:00|46.27|45.57|46.26|45.56|46.31|45.61|45.99|45.29|493
1655087700000|2022-06-13 02:35:00|46.25|45.55|46.17|45.47|46.28|45.58|45.94|45.24|492
1655088000000|2022-06-13 02:40:00|46.19|45.49|45.87|45.17|46.23|45.53|45.84|45.14|440
1655088300000|2022-06-13 02:45:00|45.86|45.16|45.59|44.89|45.87|45.17|45.52|44.82|486
1655088600000|2022-06-13 02:50:00|45.58|44.88|45.47|44.77|45.69|44.99|45.34|44.64|480
1655088900000|2022-06-13 02:55:00|45.46|44.76|45.19|44.49|45.6|44.9|45.17|44.47|482
1655089200000|2022-06-13 03:00:00|45.21|44.51|44.49|43.79|45.3|44.6|44.41|43.71|546
1655089500000|2022-06-13 03:05:00|44.5|43.8|44.95|44.25|44.99|44.29|44.37|43.67|571
1655089800000|2022-06-13 03:10:00|44.96|44.26|45.16|44.46|45.65|44.95|44.9|44.2|700
1655090100000|2022-06-13 03:15:00|45.13|44.43|44.84|44.14|45.14|44.44|44.57|43.87|621
1655090400000|2022-06-13 03:20:00|44.88|44.18|44.77|44.07|45.28|44.58|44.77|44.07|606
1655090700000|2022-06-13 03:25:00|44.78|44.08|45.21|44.51|45.43|44.73|44.73|44.03|601
1655091000000|2022-06-13 03:30:00|45.23|44.53|45.41|44.71|45.47|44.77|45.07|44.37|602
1655091300000|2022-06-13 03:35:00|45.42|44.72|45.73|45.03|45.75|45.05|45.22|44.52|502
1655091600000|2022-06-13 03:40:00|45.72|45.02|45.78|45.08|46.02|45.32|45.72|45.02|516
1655091900000|2022-06-13 03:45:00|45.79|45.09|45.86|45.16|46.13|45.43|45.78|45.08|488
1655092200000|2022-06-13 03:50:00|45.85|45.15|45.69|44.99|45.96|45.26|45.65|44.95|475
1655092500000|2022-06-13 03:55:00|45.7|45|45.74|45.04|46|45.3|45.68|44.98|436
1655092800000|2022-06-13 04:00:00|45.75|45.05|45.79|45.09|45.85|45.15|45.52|44.82|459
1655093100000|2022-06-13 04:05:00|45.78|45.08|46.39|45.69|46.45|45.75|45.75|45.05|493
1655093400000|2022-06-13 04:10:00|46.4|45.7|46.49|45.79|46.78|46.08|46.36|45.66|633
1655093700000|2022-06-13 04:15:00|46.5|45.8|46.54|45.84|46.69|45.99|46.34|45.64|584
1655094000000|2022-06-13 04:20:00|46.55|45.85|46.9|46.2|46.91|46.21|46.44|45.74|538
1655094300000|2022-06-13 04:25:00|46.91|46.21|46.56|45.86|46.94|46.24|46.53|45.83|598
1655094600000|2022-06-13 04:30:00|46.6|45.9|46.33|45.63|46.69|45.99|46.07|45.37|565
1655094900000|2022-06-13 04:35:00|46.34|45.64|46.24|45.54|46.36|45.66|46.16|45.46|417
1655095200000|2022-06-13 04:40:00|46.23|45.53|46.14|45.44|46.24|45.54|45.95|45.25|475
1655095500000|2022-06-13 04:45:00|46.15|45.45|45.99|45.29|46.15|45.45|45.82|45.12|448
1655095800000|2022-06-13 04:50:00|46|45.3|45.84|45.14|46|45.3|45.63|44.93|506
1655096100000|2022-06-13 04:55:00|45.82|45.12|45.53|44.83|45.87|45.17|45.47|44.77|533
1655096400000|2022-06-13 05:00:00|45.52|44.82|45.56|44.86|45.68|44.98|45.46|44.76|486
1655096700000|2022-06-13 05:05:00|45.57|44.87|45.66|44.96|45.77|45.07|45.55|44.85|441
1655097000000|2022-06-13 05:10:00|45.65|44.95|45.74|45.04|45.79|45.09|45.45|44.75|372
1655097300000|2022-06-13 05:15:00|45.73|45.03|45.75|45.05|45.95|45.25|45.57|44.87|355
1655097600000|2022-06-13 05:20:00|45.74|45.04|45.61|44.91|45.76|45.06|45.57|44.87|228
1655097900000|2022-06-13 05:25:00|45.6|44.9|45.49|44.79|45.65|44.95|45.46|44.76|267
1655098200000|2022-06-13 05:30:00|45.47|44.77|45.32|44.62|45.56|44.86|45.31|44.61|462
1655098500000|2022-06-13 05:35:00|45.29|44.59|45.21|44.51|45.36|44.66|45.08|44.38|421
1655098800000|2022-06-13 05:40:00|45.2|44.5|44.98|44.28|45.29|44.59|44.94|44.24|465
1655099100000|2022-06-13 05:45:00|44.99|44.29|44.54|43.84|45.09|44.39|44.5|43.8|565
1655099400000|2022-06-13 05:50:00|44.55|43.85|44.49|43.79|44.75|44.05|44.47|43.77|580
1655099700000|2022-06-13 05:55:00|44.48|43.78|44.17|43.47|44.59|43.89|44.13|43.43|601
1655100000000|2022-06-13 06:00:00|44.18|43.48|43.78|43.08|44.32|43.62|43.75|43.05|633
1655100300000|2022-06-13 06:05:00|43.79|43.09|44.01|43.31|44.03|43.33|43.7|43|569
1655100600000|2022-06-13 06:10:00|44|43.3|44.71|44.01|44.82|44.12|43.98|43.28|669
1655100900000|2022-06-13 06:15:00|44.67|43.97|44.75|44.05|45.2|44.5|44.67|43.97|624
1655101200000|2022-06-13 06:20:00|44.77|44.07|44.55|43.85|44.78|44.08|44.39|43.69|575
1655101500000|2022-06-13 06:25:00|44.54|43.84|44.45|43.75|44.68|43.98|44.42|43.72|447
1655101800000|2022-06-13 06:30:00|44.44|43.74|44.75|44.05|44.86|44.16|44.34|43.64|539
1655102100000|2022-06-13 06:35:00|44.76|44.06|44.67|43.97|44.81|44.11|44.55|43.85|536
1655102400000|2022-06-13 06:40:00|44.68|43.98|43.96|43.26|44.73|44.03|43.96|43.26|606
1655102700000|2022-06-13 06:45:00|43.97|43.27|43.95|43.25|44.29|43.59|43.75|43.05|645
1655103000000|2022-06-13 06:50:00|43.88|43.18|44.14|43.44|44.18|43.48|43.8|43.1|583
1655103300000|2022-06-13 06:55:00|44.12|43.42|44.41|43.71|44.41|43.71|44|43.3|466
1655103600000|2022-06-13 07:00:00|44.4|43.7|44.48|43.78|44.78|44.08|44.37|43.67|469
1655103900000|2022-06-13 07:05:00|44.5|43.8|44.75|44.05|44.84|44.14|44.37|43.67|402
1655104200000|2022-06-13 07:10:00|44.76|44.06|44.65|43.95|44.79|44.09|44.53|43.83|388
1655104500000|2022-06-13 07:15:00|44.64|43.94|44.73|44.03|44.96|44.26|44.62|43.92|404
1655104800000|2022-06-13 07:20:00|44.74|44.04|44.83|44.13|44.83|44.13|44.54|43.84|528
1655105100000|2022-06-13 07:25:00|44.81|44.11|44.39|43.69|44.84|44.14|44.32|43.62|567
1655105400000|2022-06-13 07:30:00|44.41|43.71|44.18|43.48|44.49|43.79|44.07|43.37|585
1655105700000|2022-06-13 07:35:00|44.17|43.47|43.47|42.77|44.36|43.66|43.47|42.77|605
1655106000000|2022-06-13 07:40:00|43.48|42.78|43.3|42.6|43.59|42.89|43.05|42.35|710
1655106300000|2022-06-13 07:45:00|43.31|42.61|44.26|43.56|44.59|43.89|43.15|42.45|755
1655106600000|2022-06-13 07:50:00|44.25|43.55|43.85|43.15|44.41|43.71|43.57|42.87|681
1655106900000|2022-06-13 07:55:00|43.86|43.16|44.82|44.12|44.82|44.12|43.56|42.86|720
1655107200000|2022-06-13 08:00:00|44.78|44.08|44.56|43.86|44.92|44.22|44.14|43.44|820
1655107500000|2022-06-13 08:05:00|44.55|43.85|44.42|43.72|44.55|43.85|43.96|43.26|748
1655107800000|2022-06-13 08:10:00|44.44|43.74|43.66|42.96|44.44|43.74|43.62|42.92|701
1655108100000|2022-06-13 08:15:00|43.65|42.95|43.66|42.96|43.87|43.17|43.5|42.8|708
1655108400000|2022-06-13 08:20:00|43.67|42.97|43.4|42.7|43.75|43.05|43.34|42.64|575
1655108700000|2022-06-13 08:25:00|43.39|42.69|43.69|42.99|43.75|43.05|43.22|42.52|641
1655109000000|2022-06-13 08:30:00|43.67|42.97|43.95|43.25|44.1|43.4|43.6|42.9|603
1655109300000|2022-06-13 08:35:00|43.94|43.24|43.53|42.83|43.95|43.25|43.24|42.54|535
1655109600000|2022-06-13 08:40:00|43.54|42.84|43.57|42.87|43.84|43.14|43.15|42.45|682
1655109900000|2022-06-13 08:45:00|43.55|42.85|42.99|42.29|43.55|42.85|42.94|42.24|657
1655110200000|2022-06-13 08:50:00|42.98|42.28|42.93|42.23|43.17|42.47|42.86|42.16|606
1655110500000|2022-06-13 08:55:00|42.92|42.22|42.5|41.8|42.96|42.26|42.31|41.61|732
1655110800000|2022-06-13 09:00:00|42.49|41.79|42.68|41.98|43.08|42.38|42.4|41.7|688
1655111100000|2022-06-13 09:05:00|42.69|41.99|42.65|41.95|42.85|42.15|41.79|41.09|728
1655111400000|2022-06-13 09:10:00|42.63|41.93|43.21|42.51|43.27|42.57|42.42|41.72|800
1655111700000|2022-06-13 09:15:00|43.18|42.48|43.43|42.73|43.8|43.1|42.99|42.29|755
1655112000000|2022-06-13 09:20:00|43.45|42.75|43.1|42.4|43.45|42.75|42.91|42.21|652
1655112300000|2022-06-13 09:25:00|43.09|42.39|43.17|42.47|43.3|42.6|42.91|42.21|694
1655112600000|2022-06-13 09:30:00|43.18|42.48|42.76|42.06|43.26|42.56|42.38|41.68|688
1655112900000|2022-06-13 09:35:00|42.77|42.07|42.39|41.69|43.01|42.31|42.3|41.6|741
1655113200000|2022-06-13 09:40:00|42.4|41.7|42.54|41.84|42.7|42|42.21|41.51|631
1655113500000|2022-06-13 09:45:00|42.55|41.85|42.48|41.78|42.99|42.29|42.33|41.63|680
1655113800000|2022-06-13 09:50:00|42.5|41.8|42.64|41.94|42.68|41.98|42.34|41.64|649
1655114100000|2022-06-13 09:55:00|42.62|41.92|43.2|42.5|43.37|42.67|42.43|41.73|753
1655114400000|2022-06-13 10:00:00|43.12|42.42|43.16|42.46|43.41|42.71|42.94|42.24|755
1655114700000|2022-06-13 10:05:00|43.11|42.41|43.37|42.67|43.6|42.9|43.11|42.41|726
1655115000000|2022-06-13 10:10:00|43.36|42.66|42.76|42.06|43.42|42.72|42.68|41.98|648
1655115300000|2022-06-13 10:15:00|42.74|42.04|42.65|41.95|42.78|42.08|42.48|41.78|518
1655115600000|2022-06-13 10:20:00|42.64|41.94|42.73|42.03|42.83|42.13|42.43|41.73|525
1655115900000|2022-06-13 10:25:00|42.8|42.1|43.17|42.47|43.25|42.55|42.55|41.85|496
1655116200000|2022-06-13 10:30:00|43.23|42.53|43.03|42.33|43.4|42.7|42.99|42.29|429
1655116500000|2022-06-13 10:35:00|43.02|42.32|43.13|42.43|43.5|42.8|43|42.3|418
1655116800000|2022-06-13 10:40:00|43.12|42.42|43.21|42.51|43.37|42.67|42.9|42.2|409
1655117100000|2022-06-13 10:45:00|43.2|42.5|42.7|42|43.21|42.51|42.56|41.86|559
1655117400000|2022-06-13 10:50:00|42.69|41.99|42.8|42.1|42.91|42.21|42.61|41.91|465
1655117700000|2022-06-13 10:55:00|42.81|42.11|42.62|41.92|42.93|42.23|42.53|41.83|489
1655118000000|2022-06-13 11:00:00|42.61|41.91|42.91|42.21|42.92|42.22|42.53|41.83|412
1655118300000|2022-06-13 11:05:00|42.9|42.2|42.39|41.69|43.02|42.32|42.32|41.62|544
1655118600000|2022-06-13 11:10:00|42.41|41.71|42.57|41.87|42.62|41.92|42.28|41.58|521
1655118900000|2022-06-13 11:15:00|42.55|41.85|42|41.3|42.68|41.98|41.97|41.27|534
1655119200000|2022-06-13 11:20:00|42.01|41.31|42.02|41.32|42.2|41.5|41.87|41.17|560
1655119500000|2022-06-13 11:25:00|42.01|41.31|41.89|41.19|42.29|41.59|41.85|41.15|519
1655119800000|2022-06-13 11:30:00|41.88|41.18|42.14|41.44|42.56|41.86|41.8|41.1|586
1655120100000|2022-06-13 11:35:00|42.15|41.45|42.2|41.5|42.35|41.65|41.99|41.29|376
1655120400000|2022-06-13 11:40:00|42.21|41.51|42.18|41.48|42.33|41.63|41.96|41.26|351
1655120700000|2022-06-13 11:45:00|42.17|41.47|41.88|41.18|42.45|41.75|41.88|41.18|460
1655121000000|2022-06-13 11:50:00|41.89|41.19|41.82|41.12|42.1|41.4|41.78|41.08|399
1655121300000|2022-06-13 11:55:00|41.81|41.11|42.39|41.69|42.39|41.69|41.7|41|417
1655121600000|2022-06-13 12:00:00|42.38|41.68|42.6|41.9|42.99|42.29|42.38|41.68|564
1655121900000|2022-06-13 12:05:00|42.61|41.91|42.71|42.01|42.82|42.12|42.43|41.73|486
1655122200000|2022-06-13 12:10:00|42.72|42.02|43.86|43.16|44.04|43.34|42.71|42.01|715
1655122500000|2022-06-13 12:15:00|43.85|43.15|43.14|42.44|43.93|43.23|43.12|42.42|668
1655122800000|2022-06-13 12:20:00|43.15|42.45|43.33|42.63|43.44|42.74|43.12|42.42|481
1655123100000|2022-06-13 12:25:00|43.32|42.62|43.33|42.63|43.41|42.71|43.12|42.42|375
1655123400000|2022-06-13 12:30:00|43.34|42.64|43.51|42.81|43.59|42.89|43.14|42.44|482
1655123700000|2022-06-13 12:35:00|43.52|42.82|43.23|42.53|43.54|42.84|43.16|42.46|417
1655124000000|2022-06-13 12:40:00|43.22|42.52|42.94|42.24|43.41|42.71|42.85|42.15|396
1655124300000|2022-06-13 12:45:00|42.93|42.23|42.78|42.08|43.22|42.52|42.63|41.93|506
1655124600000|2022-06-13 12:50:00|42.74|42.04|42.66|41.96|42.97|42.27|42.61|41.91|487
1655124900000|2022-06-13 12:55:00|42.67|41.97|42.35|41.65|42.68|41.98|42.3|41.6|498
1655125200000|2022-06-13 13:00:00|42.36|41.66|42.45|41.75|42.64|41.94|42.2|41.5|548
1655125500000|2022-06-13 13:05:00|42.46|41.76|42.61|41.91|42.77|42.07|42.31|41.61|489
1655125800000|2022-06-13 13:10:00|42.62|41.92|42.64|41.94|42.88|42.18|42.45|41.75|485
1655126100000|2022-06-13 13:15:00|42.65|41.95|42.16|41.46|42.77|42.07|42.11|41.41|475
1655126400000|2022-06-13 13:20:00|42.17|41.47|42.35|41.65|42.65|41.95|42.12|41.42|557
1655126700000|2022-06-13 13:25:00|42.34|41.64|42.32|41.62|42.65|41.95|42.26|41.56|465
1655127000000|2022-06-13 13:30:00|42.34|41.64|43.27|42.57|43.75|43.05|42.33|41.63|590
1655127300000|2022-06-13 13:35:00|43.28|42.58|42.7|42|43.35|42.65|42.62|41.92|529
1655127600000|2022-06-13 13:40:00|42.71|42.01|43.14|42.44|43.26|42.56|42.43|41.73|720
1655127900000|2022-06-13 13:45:00|43.13|42.43|43.17|42.47|43.44|42.74|43.12|42.42|646
1655128200000|2022-06-13 13:50:00|43.18|42.48|43.07|42.37|43.45|42.75|43|42.3|649
1655128500000|2022-06-13 13:55:00|43.06|42.36|43.16|42.46|43.35|42.65|43.05|42.35|554
1655128800000|2022-06-13 14:00:00|43.17|42.47|42.97|42.27|43.44|42.74|42.9|42.2|638
1655129100000|2022-06-13 14:05:00|42.98|42.28|42.81|42.11|43.25|42.55|42.77|42.07|555
1655129400000|2022-06-13 14:10:00|42.83|42.13|42.79|42.09|42.87|42.17|42.62|41.92|516
1655129700000|2022-06-13 14:15:00|42.82|42.12|42.62|41.92|42.85|42.15|42.46|41.76|565
1655130000000|2022-06-13 14:20:00|42.63|41.93|42.53|41.83|42.77|42.07|42.44|41.74|568
1655130300000|2022-06-13 14:25:00|42.54|41.84|43.07|42.37|43.08|42.38|42.5|41.8|652
1655130600000|2022-06-13 14:30:00|43.08|42.38|42.8|42.1|43.14|42.44|42.65|41.95|602
1655130900000|2022-06-13 14:35:00|42.81|42.11|42.64|41.94|42.94|42.24|42.61|41.91|571
1655131200000|2022-06-13 14:40:00|42.65|41.95|42.14|41.44|42.69|41.99|42.01|41.31|566
1655131500000|2022-06-13 14:45:00|42.13|41.43|41.77|41.07|42.36|41.66|41.76|41.06|656
1655131800000|2022-06-13 14:50:00|41.75|41.05|42.09|41.39|42.42|41.72|41.38|40.68|718
1655132100000|2022-06-13 14:55:00|42.1|41.4|42.17|41.47|42.39|41.69|41.9|41.2|576
1655132400000|2022-06-13 15:00:00|42.15|41.45|42.07|41.37|42.64|41.94|41.88|41.18|609
1655132700000|2022-06-13 15:05:00|42.08|41.38|42.15|41.45|42.29|41.59|41.88|41.18|644
1655133000000|2022-06-13 15:10:00|42.16|41.46|42.25|41.55|42.45|41.75|42.04|41.34|604
1655133300000|2022-06-13 15:15:00|42.24|41.54|43.05|42.35|43.06|42.36|42.22|41.52|641
1655133600000|2022-06-13 15:20:00|43.06|42.36|43.34|42.64|43.49|42.79|42.81|42.11|556
1655133900000|2022-06-13 15:25:00|43.33|42.63|42.84|42.14|43.35|42.65|42.72|42.02|572
1655134200000|2022-06-13 15:30:00|42.85|42.15|43.02|42.32|43.07|42.37|42.73|42.03|586
1655134500000|2022-06-13 15:35:00|43.04|42.34|43.25|42.55|43.36|42.66|43.03|42.33|518
1655134800000|2022-06-13 15:40:00|43.26|42.56|43.88|43.18|43.94|43.24|43.13|42.43|566
1655135100000|2022-06-13 15:45:00|43.9|43.2|43.44|42.74|43.97|43.27|43.13|42.43|604
1655135400000|2022-06-13 15:50:00|43.43|42.73|43.26|42.56|43.65|42.95|43.18|42.48|584
1655135700000|2022-06-13 15:55:00|43.27|42.57|43.55|42.85|43.56|42.86|43.24|42.54|497
1655136000000|2022-06-13 16:00:00|43.54|42.84|43.78|43.08|43.79|43.09|43.16|42.46|601
1655136300000|2022-06-13 16:05:00|43.77|43.07|44.24|43.54|44.37|43.67|43.62|42.92|711
1655136600000|2022-06-13 16:10:00|44.2|43.5|44.49|43.79|45.24|44.54|44.13|43.43|762
1655136900000|2022-06-13 16:15:00|44.51|43.81|44.78|44.08|44.81|44.11|44.14|43.44|642
1655137200000|2022-06-13 16:20:00|44.79|44.09|44.59|43.89|44.87|44.17|44.2|43.5|645
1655137500000|2022-06-13 16:25:00|44.58|43.88|44.77|44.07|44.96|44.26|44.53|43.83|627
1655137800000|2022-06-13 16:30:00|44.76|44.06|45.1|44.4|45.26|44.56|44.6|43.9|598
1655138100000|2022-06-13 16:35:00|45.09|44.39|44.77|44.07|45.18|44.48|44.64|43.94|516
1655138400000|2022-06-13 16:40:00|44.76|44.06|44.17|43.47|44.77|44.07|44.16|43.46|594
1655138700000|2022-06-13 16:45:00|44.16|43.46|44.48|43.78|44.76|44.06|44.16|43.46|532
1655139000000|2022-06-13 16:50:00|44.47|43.77|44.17|43.47|44.65|43.95|44.05|43.35|498
1655139300000|2022-06-13 16:55:00|44.14|43.44|44.19|43.49|44.28|43.58|44.06|43.36|406
1655139600000|2022-06-13 17:00:00|44.18|43.48|43.87|43.17|44.25|43.55|43.87|43.17|469
1655139900000|2022-06-13 17:05:00|43.88|43.18|44.23|43.53|44.23|43.53|43.83|43.13|457
1655140200000|2022-06-13 17:10:00|44.26|43.56|44.28|43.58|44.44|43.74|44.12|43.42|452
1655140500000|2022-06-13 17:15:00|44.25|43.55|44.21|43.51|44.5|43.8|43.86|43.16|505
1655140800000|2022-06-13 17:20:00|44.22|43.52|43.84|43.14|44.22|43.52|43.81|43.11|470
1655141100000|2022-06-13 17:25:00|43.83|43.13|43.75|43.05|43.94|43.24|43.62|42.92|427
1655141400000|2022-06-13 17:30:00|43.74|43.04|43.94|43.24|44.05|43.35|43.68|42.98|426
1655141700000|2022-06-13 17:35:00|43.93|43.23|43.87|43.17|44.14|43.44|43.73|43.03|526
1655142000000|2022-06-13 17:40:00|43.86|43.16|44.47|43.77|44.48|43.78|43.86|43.16|543
1655142300000|2022-06-13 17:45:00|44.48|43.78|44.68|43.98|44.69|43.99|44.39|43.69|513
1655142600000|2022-06-13 17:50:00|44.66|43.96|44.68|43.98|44.69|43.99|44.45|43.75|405
1655142900000|2022-06-13 17:55:00|44.69|43.99|44.68|43.98|44.77|44.07|44.48|43.78|450
1655143200000|2022-06-13 18:00:00|44.67|43.97|44.58|43.88|44.7|44|44.46|43.76|426
1655143500000|2022-06-13 18:05:00|44.59|43.89|44.55|43.85|44.6|43.9|44.37|43.67|453
1655143800000|2022-06-13 18:10:00|44.54|43.84|44.77|44.07|44.78|44.08|44.46|43.76|465
1655144100000|2022-06-13 18:15:00|44.76|44.06|44.59|43.89|44.94|44.24|44.45|43.75|478
1655144400000|2022-06-13 18:20:00|44.6|43.9|44.88|44.18|44.95|44.25|44.6|43.9|406
1655144700000|2022-06-13 18:25:00|44.87|44.17|44.76|44.06|45.06|44.36|44.7|44|378
1655145000000|2022-06-13 18:30:00|44.75|44.05|44.67|43.97|44.81|44.11|44.48|43.78|496
1655145300000|2022-06-13 18:35:00|44.66|43.96|44.95|44.25|45.03|44.33|44.57|43.87|409
1655145600000|2022-06-13 18:40:00|44.94|44.24|44.87|44.17|45.06|44.36|44.76|44.06|334
1655145900000|2022-06-13 18:45:00|44.86|44.16|44.57|43.87|45.05|44.35|44.54|43.84|460
1655146200000|2022-06-13 18:50:00|44.56|43.86|44.48|43.78|44.59|43.89|44.44|43.74|453
1655146500000|2022-06-13 18:55:00|44.46|43.76|44.29|43.59|44.56|43.86|44.26|43.56|473
1655146800000|2022-06-13 19:00:00|44.31|43.61|44.39|43.69|44.4|43.7|44.14|43.44|489
1655147100000|2022-06-13 19:05:00|44.38|43.68|44.36|43.66|44.48|43.78|44.25|43.55|400
1655147400000|2022-06-13 19:10:00|44.37|43.67|44.26|43.56|44.48|43.78|44.14|43.44|393
1655147700000|2022-06-13 19:15:00|44.27|43.57|44.28|43.58|44.61|43.91|44.1|43.4|558
1655148000000|2022-06-13 19:20:00|44.27|43.57|44.01|43.31|44.38|43.68|43.97|43.27|524
1655148300000|2022-06-13 19:25:00|44|43.3|43.96|43.26|44.16|43.46|43.93|43.23|459
1655148600000|2022-06-13 19:30:00|43.97|43.27|44.07|43.37|44.17|43.47|43.78|43.08|501
1655148900000|2022-06-13 19:35:00|44.06|43.36|44.38|43.68|44.44|43.74|44.05|43.35|501
1655149200000|2022-06-13 19:40:00|44.39|43.69|44.25|43.55|44.48|43.78|44.24|43.54|411
1655149500000|2022-06-13 19:45:00|44.26|43.56|44.38|43.68|44.49|43.79|44.23|43.53|370
1655149800000|2022-06-13 19:50:00|44.39|43.69|44.26|43.56|44.48|43.78|44.21|43.51|468
1655150100000|2022-06-13 19:55:00|44.25|43.55|44.16|43.46|44.33|43.63|44.14|43.44|444
1655150400000|2022-06-13 20:00:00|44.17|43.47|44.71|44.01|44.76|44.06|44.17|43.47|518
1655150700000|2022-06-13 20:05:00|44.7|44|45.06|44.36|45.07|44.37|44.66|43.96|437
1655151000000|2022-06-13 20:10:00|45.05|44.35|44.94|44.24|45.06|44.36|44.75|44.05|514
1655151300000|2022-06-13 20:15:00|44.95|44.25|45.19|44.49|45.28|44.58|44.93|44.23|518
1655151600000|2022-06-13 20:20:00|45.2|44.5|45.27|44.57|45.4|44.7|45.08|44.38|495
1655151900000|2022-06-13 20:25:00|45.28|44.58|45.33|44.63|45.48|44.78|45.24|44.54|464
1655152200000|2022-06-13 20:30:00|45.34|44.64|45.16|44.46|45.67|44.97|45.08|44.38|472
1655152500000|2022-06-13 20:35:00|45.15|44.45|44.97|44.27|45.19|44.49|44.93|44.23|430
1655152800000|2022-06-13 20:40:00|44.96|44.26|44.84|44.14|45.08|44.38|44.78|44.08|452
1655153100000|2022-06-13 20:45:00|44.85|44.15|44.63|43.93|44.91|44.21|44.49|43.79|493
1655153400000|2022-06-13 20:50:00|44.64|43.94|44.68|43.98|44.7|44|44.55|43.85|432
1655153700000|2022-06-13 20:55:00|44.67|43.97|44.37|43.67|44.67|43.97|44.34|43.64|466
1655154000000|2022-06-13 21:00:00|44.38|43.68|44.65|43.95|44.67|43.97|44.34|43.64|209
1655154300000|2022-06-13 21:05:00|44.66|43.96|44.49|43.79|44.67|43.97|44.44|43.74|138
1655154600000|2022-06-13 21:10:00|44.47|43.77|44.45|43.75|44.51|43.81|44.34|43.64|384
1655154900000|2022-06-13 21:15:00|44.46|43.76|44.44|43.74|44.58|43.88|44.39|43.69|293
1655155200000|2022-06-13 21:20:00|44.45|43.75|44.57|43.87|44.6|43.9|44.44|43.74|255
1655155500000|2022-06-13 21:25:00|44.58|43.88|44.48|43.78|44.6|43.9|44.45|43.75|357
1655155800000|2022-06-13 21:30:00|44.46|43.76|44.47|43.77|44.49|43.79|44.42|43.72|345
1655156100000|2022-06-13 21:35:00|44.48|43.78|44.37|43.67|44.48|43.78|44.34|43.64|309
1655156400000|2022-06-13 21:40:00|44.36|43.66|44.01|43.31|44.39|43.69|43.97|43.27|331
1655156700000|2022-06-13 21:45:00|44|43.3|44.19|43.49|44.29|43.59|44|43.3|286
1655157000000|2022-06-13 21:50:00|44.2|43.5|43.98|43.28|44.21|43.51|43.97|43.27|351
1655157300000|2022-06-13 21:55:00|43.97|43.27|43.96|43.26|43.99|43.29|43.87|43.17|251
1655157600000|2022-06-13 22:00:00|43.97|43.27|44.08|43.38|44.1|43.4|43.94|43.24|341
1655157900000|2022-06-13 22:05:00|44.07|43.37|43.69|42.99|44.09|43.39|43.67|42.97|324
1655158200000|2022-06-13 22:10:00|43.72|43.02|43.68|42.98|43.8|43.1|43.47|42.77|402
1655158500000|2022-06-13 22:15:00|43.67|42.97|43.46|42.76|43.7|43|43.46|42.76|326
1655158800000|2022-06-13 22:20:00|43.47|42.77|43.56|42.86|43.59|42.89|43.46|42.76|369
1655159100000|2022-06-13 22:25:00|43.57|42.87|43.48|42.78|43.58|42.88|43.38|42.68|404
1655159400000|2022-06-13 22:30:00|43.47|42.77|43.66|42.96|43.69|42.99|43.46|42.76|461
1655159700000|2022-06-13 22:35:00|43.65|42.95|43.03|42.33|43.69|42.99|42.96|42.26|467
1655160000000|2022-06-13 22:40:00|43.04|42.34|43.28|42.58|43.48|42.78|43.03|42.33|560
1655160300000|2022-06-13 22:45:00|43.29|42.59|43.1|42.4|43.35|42.65|42.9|42.2|532
1655160600000|2022-06-13 22:50:00|43.09|42.39|43|42.3|43.15|42.45|42.9|42.2|488
1655160900000|2022-06-13 22:55:00|43.01|42.31|42.69|41.99|43.06|42.36|42.61|41.91|519
1655161200000|2022-06-13 23:00:00|42.68|41.98|42.67|41.97|43.04|42.34|42.62|41.92|574
1655161500000|2022-06-13 23:05:00|42.64|41.94|42.7|42|42.89|42.19|42.64|41.94|582
1655161800000|2022-06-13 23:10:00|42.71|42.01|42.71|42.01|42.88|42.18|42.67|41.97|588
1655162100000|2022-06-13 23:15:00|42.72|42.02|42.89|42.19|42.97|42.27|42.47|41.77|526
1655162400000|2022-06-13 23:20:00|42.9|42.2|43.25|42.55|43.41|42.71|42.89|42.19|554
1655162700000|2022-06-13 23:25:00|43.26|42.56|42.9|42.2|43.28|42.58|42.69|41.99|565
1655163000000|2022-06-13 23:30:00|42.89|42.19|43.06|42.36|43.11|42.41|42.55|41.85|663
1655163300000|2022-06-13 23:35:00|43.05|42.35|42.88|42.18|43.27|42.57|42.83|42.13|616
1655163600000|2022-06-13 23:40:00|42.89|42.19|43.03|42.33|43.14|42.44|42.86|42.16|500
1655163900000|2022-06-13 23:45:00|43.04|42.34|43.35|42.65|43.37|42.67|42.89|42.19|553
1655164200000|2022-06-13 23:50:00|43.36|42.66|43.58|42.88|43.69|42.99|43.15|42.45|595
1655164500000|2022-06-13 23:55:00|43.59|42.89|43.82|43.12|43.96|43.26|43.56|42.86|615
1655164800000|2022-06-14 00:00:00|43.81|43.11|43.44|42.74|43.82|43.12|43.12|42.42|596
1655165100000|2022-06-14 00:05:00|43.45|42.75|43.85|43.15|43.86|43.16|43.34|42.64|528
1655165400000|2022-06-14 00:10:00|43.84|43.14|44.13|43.43|44.2|43.5|43.75|43.05|496
1655165700000|2022-06-14 00:15:00|44.12|43.42|43.87|43.17|44.14|43.44|43.55|42.85|536
1655166000000|2022-06-14 00:20:00|43.86|43.16|43.48|42.78|43.88|43.18|43.44|42.74|524
1655166300000|2022-06-14 00:25:00|43.47|42.77|43.44|42.74|43.53|42.83|43.34|42.64|434
1655166600000|2022-06-14 00:30:00|43.45|42.75|43.56|42.86|43.61|42.91|43.32|42.62|459
1655166900000|2022-06-14 00:35:00|43.55|42.85|43.45|42.75|43.76|43.06|43.41|42.71|503
1655167200000|2022-06-14 00:40:00|43.44|42.74|43.84|43.14|43.95|43.25|43.34|42.64|513
1655167500000|2022-06-14 00:45:00|43.85|43.15|43.49|42.79|43.88|43.18|43.49|42.79|452
1655167800000|2022-06-14 00:50:00|43.48|42.78|43.26|42.56|43.58|42.88|43.16|42.46|445
1655168100000|2022-06-14 00:55:00|43.25|42.55|42.97|42.27|43.4|42.7|42.93|42.23|501
1655168400000|2022-06-14 01:00:00|42.96|42.26|43.05|42.35|43.08|42.38|42.84|42.14|482
1655168700000|2022-06-14 01:05:00|43.02|42.32|42.64|41.94|43.02|42.32|42.46|41.76|463
1655169000000|2022-06-14 01:10:00|42.65|41.95|42.77|42.07|43.07|42.37|42.48|41.78|605
1655169300000|2022-06-14 01:15:00|42.78|42.08|42.46|41.76|42.82|42.12|42.45|41.75|540
1655169600000|2022-06-14 01:20:00|42.45|41.75|42.24|41.54|42.63|41.93|42.2|41.5|519
1655169900000|2022-06-14 01:25:00|42.23|41.53|41.99|41.29|42.25|41.55|41.92|41.22|561
1655170200000|2022-06-14 01:30:00|41.98|41.28|41.91|41.21|42.18|41.48|41.89|41.19|549
1655170500000|2022-06-14 01:35:00|41.9|41.2|41.65|40.95|41.98|41.28|41.57|40.87|566
1655170800000|2022-06-14 01:40:00|41.66|40.96|41.31|40.61|41.74|41.04|41.31|40.61|584
1655171100000|2022-06-14 01:45:00|41.32|40.62|41.49|40.79|41.78|41.08|41.28|40.58|614
1655171400000|2022-06-14 01:50:00|41.48|40.78|41.08|40.38|41.5|40.8|41.07|40.37|489
1655171700000|2022-06-14 01:55:00|41.09|40.39|40.95|40.25|41.28|40.58|40.9|40.2|528
1655172000000|2022-06-14 02:00:00|40.93|40.23|40.79|40.09|41.19|40.49|40.69|39.99|535
1655172300000|2022-06-14 02:05:00|40.81|40.11|41.48|40.78|41.57|40.87|40.75|40.05|584
1655172600000|2022-06-14 02:10:00|41.47|40.77|41.39|40.69|41.64|40.94|41.24|40.54|505
1655172900000|2022-06-14 02:15:00|41.38|40.68|41.83|41.13|41.98|41.28|41.38|40.68|560
1655173200000|2022-06-14 02:20:00|41.84|41.14|41.3|40.6|41.84|41.14|41.3|40.6|464
1655173500000|2022-06-14 02:25:00|41.29|40.59|41.15|40.45|41.39|40.69|40.89|40.19|590
1655173800000|2022-06-14 02:30:00|41.16|40.46|41.39|40.69|41.48|40.78|41.15|40.45|573
1655174100000|2022-06-14 02:35:00|41.4|40.7|41.74|41.04|41.86|41.16|40.96|40.26|575
1655174400000|2022-06-14 02:40:00|41.73|41.03|42.19|41.49|42.22|41.52|41.37|40.67|650
1655174700000|2022-06-14 02:45:00|42.2|41.5|42.49|41.79|42.49|41.79|42.04|41.34|579
1655175000000|2022-06-14 02:50:00|42.51|41.81|42.84|42.14|43.08|42.38|42.44|41.74|608
1655175300000|2022-06-14 02:55:00|42.85|42.15|43.58|42.88|43.78|43.08|42.75|42.05|525
1655175600000|2022-06-14 03:00:00|43.59|42.89|43.39|42.69|43.66|42.96|43.34|42.64|592
1655175900000|2022-06-14 03:05:00|43.4|42.7|44.19|43.49|44.65|43.95|43.36|42.66|718
1655176200000|2022-06-14 03:10:00|44.18|43.48|44.01|43.31|44.33|43.63|43.93|43.23|602
1655176500000|2022-06-14 03:15:00|44.03|43.33|44.25|43.55|44.47|43.77|43.95|43.25|591
1655176800000|2022-06-14 03:20:00|44.26|43.56|44.13|43.43|44.26|43.56|44.03|43.33|495
1655177100000|2022-06-14 03:25:00|44.15|43.45|44.45|43.75|44.55|43.85|44.14|43.44|521
1655177400000|2022-06-14 03:30:00|44.46|43.76|44.95|44.25|44.95|44.25|44.24|43.54|594
1655177700000|2022-06-14 03:35:00|44.96|44.26|44.54|43.84|44.96|44.26|44.44|43.74|572
1655178000000|2022-06-14 03:40:00|44.53|43.83|44.61|43.91|44.84|44.14|44.43|43.73|509
1655178300000|2022-06-14 03:45:00|44.62|43.92|44.54|43.84|44.73|44.03|44.31|43.61|516
1655178600000|2022-06-14 03:50:00|44.55|43.85|44.56|43.86|44.63|43.93|44.42|43.72|507
1655178900000|2022-06-14 03:55:00|44.54|43.84|44.78|44.08|45.02|44.32|44.54|43.84|597
1655179200000|2022-06-14 04:00:00|44.77|44.07|45.18|44.48|45.38|44.68|44.75|44.05|590
1655179500000|2022-06-14 04:05:00|45.19|44.49|44.83|44.13|45.24|44.54|44.77|44.07|563
1655179800000|2022-06-14 04:10:00|44.82|44.12|44.44|43.74|44.84|44.14|44.4|43.7|455
1655180100000|2022-06-14 04:15:00|44.43|43.73|43.97|43.27|44.47|43.77|43.96|43.26|521
1655180400000|2022-06-14 04:20:00|43.99|43.29|43.97|43.27|44.13|43.43|43.78|43.08|447
1655180700000|2022-06-14 04:25:00|43.99|43.29|43.88|43.18|44.14|43.44|43.82|43.12|462
1655181000000|2022-06-14 04:30:00|43.87|43.17|43.95|43.25|44.08|43.38|43.68|42.98|539
1655181300000|2022-06-14 04:35:00|43.96|43.26|43.94|43.24|44.06|43.36|43.79|43.09|493
1655181600000|2022-06-14 04:40:00|43.95|43.25|43.75|43.05|44.04|43.34|43.73|43.03|460
1655181900000|2022-06-14 04:45:00|43.74|43.04|43.71|43.01|44.04|43.34|43.64|42.94|445
1655182200000|2022-06-14 04:50:00|43.72|43.02|43.34|42.64|43.72|43.02|43.33|42.63|478
1655182500000|2022-06-14 04:55:00|43.33|42.63|43.55|42.85|43.62|42.92|43.31|42.61|424
1655182800000|2022-06-14 05:00:00|43.56|42.86|44|43.3|44.02|43.32|43.47|42.77|496
1655183100000|2022-06-14 05:05:00|43.99|43.29|44.13|43.43|44.13|43.43|43.89|43.19|577
1655183400000|2022-06-14 05:10:00|44.12|43.42|44.22|43.52|44.37|43.67|44.04|43.34|520
1655183700000|2022-06-14 05:15:00|44.23|43.53|44.81|44.11|45.19|44.49|44.18|43.48|643
1655184000000|2022-06-14 05:20:00|44.82|44.12|45.39|44.69|45.88|45.18|44.77|44.07|728
1655184300000|2022-06-14 05:25:00|45.4|44.7|45.2|44.5|45.65|44.95|45.16|44.46|636
1655184600000|2022-06-14 05:30:00|45.21|44.51|45.03|44.33|45.44|44.74|44.96|44.26|518
1655184900000|2022-06-14 05:35:00|45.04|44.34|45.38|44.68|45.53|44.83|44.93|44.23|576
1655185200000|2022-06-14 05:40:00|45.37|44.67|45.5|44.8|45.64|44.94|45.37|44.67|453
1655185500000|2022-06-14 05:45:00|45.49|44.79|45.72|45.02|45.91|45.21|45.33|44.63|510
1655185800000|2022-06-14 05:50:00|45.73|45.03|45.54|44.84|45.82|45.12|45.47|44.77|464
1655186100000|2022-06-14 05:55:00|45.55|44.85|45.54|44.84|45.63|44.93|45.42|44.72|436
1655186400000|2022-06-14 06:00:00|45.53|44.83|45.67|44.97|45.74|45.04|45.36|44.66|407
1655186700000|2022-06-14 06:05:00|45.66|44.96|45.36|44.66|45.74|45.04|45.33|44.63|521
1655187000000|2022-06-14 06:10:00|45.35|44.65|45.23|44.53|45.46|44.76|45.12|44.42|548
1655187300000|2022-06-14 06:15:00|45.24|44.54|45.23|44.53|45.25|44.55|45.02|44.32|534
1655187600000|2022-06-14 06:20:00|45.22|44.52|45.37|44.67|45.53|44.83|45.18|44.48|576
1655187900000|2022-06-14 06:25:00|45.36|44.66|45.53|44.83|45.68|44.98|45.36|44.66|503
1655188200000|2022-06-14 06:30:00|45.54|44.84|45.84|45.14|45.87|45.17|45.45|44.75|531
1655188500000|2022-06-14 06:35:00|45.83|45.13|45.61|44.91|45.98|45.28|45.61|44.91|566
1655188800000|2022-06-14 06:40:00|45.63|44.93|45.49|44.79|45.85|45.15|45.44|44.74|630
1655189100000|2022-06-14 06:45:00|45.5|44.8|45.67|44.97|45.69|44.99|45.36|44.66|541
1655189400000|2022-06-14 06:50:00|45.68|44.98|45.63|44.93|45.82|45.12|45.57|44.87|509
1655189700000|2022-06-14 06:55:00|45.61|44.91|45.7|45|45.79|45.09|45.5|44.8|496
1655190000000|2022-06-14 07:00:00|45.69|44.99|45.52|44.82|45.97|45.27|45.46|44.76|623
1655190300000|2022-06-14 07:05:00|45.51|44.81|45.29|44.59|45.61|44.91|45.24|44.54|588
1655190600000|2022-06-14 07:10:00|45.27|44.57|45.05|44.35|45.29|44.59|44.97|44.27|621
1655190900000|2022-06-14 07:15:00|45.04|44.34|45.13|44.43|45.18|44.48|44.95|44.25|479
1655191200000|2022-06-14 07:20:00|45.14|44.44|45.03|44.33|45.16|44.46|44.87|44.17|529
1655191500000|2022-06-14 07:25:00|45.05|44.35|45.12|44.42|45.15|44.45|44.98|44.28|475
1655191800000|2022-06-14 07:30:00|45.13|44.43|45.44|44.74|45.45|44.75|44.87|44.17|646
1655192100000|2022-06-14 07:35:00|45.45|44.75|45.6|44.9|45.68|44.98|45.34|44.64|556
1655192400000|2022-06-14 07:40:00|45.59|44.89|45.61|44.91|45.73|45.03|45.52|44.82|576
1655192700000|2022-06-14 07:45:00|45.59|44.89|45.74|45.04|45.9|45.2|45.51|44.81|561
1655193000000|2022-06-14 07:50:00|45.73|45.03|45.85|45.15|46|45.3|45.73|45.03|540
1655193300000|2022-06-14 07:55:00|45.86|45.16|45.87|45.17|45.93|45.23|45.74|45.04|435
1655193600000|2022-06-14 08:00:00|45.86|45.16|45.81|45.11|45.93|45.23|45.55|44.85|560
1655193900000|2022-06-14 08:05:00|45.82|45.12|45.22|44.52|45.82|45.12|44.95|44.25|642
1655194200000|2022-06-14 08:10:00|45.2|44.5|45.07|44.37|45.29|44.59|44.97|44.27|588
1655194500000|2022-06-14 08:15:00|45.06|44.36|45.06|44.36|45.13|44.43|44.97|44.27|465
1655194800000|2022-06-14 08:20:00|45.07|44.37|45.1|44.4|45.17|44.47|45.01|44.31|466
1655195100000|2022-06-14 08:25:00|45.11|44.41|44.78|44.08|45.17|44.47|44.67|43.97|519
1655195400000|2022-06-14 08:30:00|44.77|44.07|44.84|44.14|44.85|44.15|44.65|43.95|501
1655195700000|2022-06-14 08:35:00|44.83|44.13|44.97|44.27|45.14|44.44|44.8|44.1|615
1655196000000|2022-06-14 08:40:00|44.98|44.28|44.98|44.28|45.1|44.4|44.88|44.18|509
1655196300000|2022-06-14 08:45:00|44.97|44.27|44.94|44.24|45.05|44.35|44.84|44.14|473
1655196600000|2022-06-14 08:50:00|44.93|44.23|44.65|43.95|45.01|44.31|44.6|43.9|514
1655196900000|2022-06-14 08:55:00|44.64|43.94|44.71|44.01|44.82|44.12|44.62|43.92|509
1655197200000|2022-06-14 09:00:00|44.7|44|44.69|43.99|44.78|44.08|44.61|43.91|466
1655197500000|2022-06-14 09:05:00|44.68|43.98|44.6|43.9|44.73|44.03|44.47|43.77|499
1655197800000|2022-06-14 09:10:00|44.59|43.89|44.52|43.82|44.63|43.93|44.45|43.75|510
1655198100000|2022-06-14 09:15:00|44.49|43.79|44.47|43.77|44.59|43.89|44.37|43.67|482
1655198400000|2022-06-14 09:20:00|44.46|43.76|44.57|43.87|44.72|44.02|44.43|43.73|501
1655198700000|2022-06-14 09:25:00|44.58|43.88|44.47|43.77|44.65|43.95|44.27|43.57|568
1655199000000|2022-06-14 09:30:00|44.48|43.78|44.45|43.75|44.57|43.87|44.18|43.48|658
1655199300000|2022-06-14 09:35:00|44.44|43.74|44.53|43.83|44.64|43.94|44.42|43.72|500
1655199600000|2022-06-14 09:40:00|44.54|43.84|44.24|43.54|44.6|43.9|44.18|43.48|505
1655199900000|2022-06-14 09:45:00|44.25|43.55|44.56|43.86|44.61|43.91|44.12|43.42|527
1655200200000|2022-06-14 09:50:00|44.55|43.85|44.4|43.7|44.67|43.97|44.34|43.64|603
1655200500000|2022-06-14 09:55:00|44.42|43.72|44.16|43.46|44.47|43.77|44.16|43.46|566
1655200800000|2022-06-14 10:00:00|44.17|43.47|44.54|43.84|44.72|44.02|44.17|43.47|633
1655201100000|2022-06-14 10:05:00|44.57|43.87|45.12|44.42|45.13|44.43|44.54|43.84|625
1655201400000|2022-06-14 10:10:00|45.11|44.41|44.82|44.12|45.33|44.63|44.77|44.07|558
1655201700000|2022-06-14 10:15:00|44.79|44.09|45.12|44.42|45.21|44.51|44.7|44|660
1655202000000|2022-06-14 10:20:00|45.13|44.43|45.14|44.44|45.31|44.61|45.06|44.36|572
1655202300000|2022-06-14 10:25:00|45.15|44.45|45.13|44.43|45.16|44.46|45.03|44.33|412
1655202600000|2022-06-14 10:30:00|45.12|44.42|45.44|44.74|45.45|44.75|45.08|44.38|538
1655202900000|2022-06-14 10:35:00|45.45|44.75|45.44|44.74|45.55|44.85|45.35|44.65|548
1655203200000|2022-06-14 10:40:00|45.47|44.77|45.12|44.42|45.47|44.77|45.05|44.35|469
1655203500000|2022-06-14 10:45:00|45.11|44.41|44.76|44.06|45.17|44.47|44.73|44.03|440
1655203800000|2022-06-14 10:50:00|44.74|44.04|44.72|44.02|44.76|44.06|44.63|43.93|410
1655204100000|2022-06-14 10:55:00|44.71|44.01|44.56|43.86|44.74|44.04|44.51|43.81|390
1655204400000|2022-06-14 11:00:00|44.55|43.85|44.63|43.93|44.66|43.96|44.46|43.76|384
1655204700000|2022-06-14 11:05:00|44.62|43.92|44.56|43.86|44.65|43.95|44.49|43.79|317
1655205000000|2022-06-14 11:10:00|44.57|43.87|44.36|43.66|44.62|43.92|44.27|43.57|531
1655205300000|2022-06-14 11:15:00|44.35|43.65|44.21|43.51|44.4|43.7|44.14|43.44|587
1655205600000|2022-06-14 11:20:00|44.24|43.54|44.21|43.51|44.33|43.63|44.16|43.46|466
1655205900000|2022-06-14 11:25:00|44.22|43.52|44.07|43.37|44.26|43.56|44.03|43.33|495
1655206200000|2022-06-14 11:30:00|44.08|43.38|44.13|43.43|44.18|43.48|44.05|43.35|385
1655206500000|2022-06-14 11:35:00|44.12|43.42|43.99|43.29|44.18|43.48|43.98|43.28|443
1655206800000|2022-06-14 11:40:00|43.97|43.27|43.78|43.08|44|43.3|43.72|43.02|508
1655207100000|2022-06-14 11:45:00|43.8|43.1|43.93|43.23|43.96|43.26|43.7|43|522
1655207400000|2022-06-14 11:50:00|43.94|43.24|43.98|43.28|44.07|43.37|43.92|43.22|409
1655207700000|2022-06-14 11:55:00|43.99|43.29|44.36|43.66|44.38|43.68|43.94|43.24|490
1655208000000|2022-06-14 12:00:00|44.35|43.65|44.61|43.91|44.76|44.06|44.26|43.56|550
1655208300000|2022-06-14 12:05:00|44.64|43.94|44.4|43.7|44.67|43.97|44.38|43.68|476
1655208600000|2022-06-14 12:10:00|44.38|43.68|44.51|43.81|44.57|43.87|44.26|43.56|448
1655208900000|2022-06-14 12:15:00|44.5|43.8|44.29|43.59|44.53|43.83|44.26|43.56|550
1655209200000|2022-06-14 12:20:00|44.3|43.6|44.04|43.34|44.32|43.62|44.03|43.33|500
1655209500000|2022-06-14 12:25:00|44.03|43.33|44.13|43.43|44.25|43.55|43.77|43.07|570
1655209800000|2022-06-14 12:30:00|44.16|43.46|44.62|43.92|44.68|43.98|44.14|43.44|695
1655210100000|2022-06-14 12:35:00|44.63|43.93|44.79|44.09|45|44.3|44.49|43.79|614
1655210400000|2022-06-14 12:40:00|44.78|44.08|44.96|44.26|45.25|44.55|44.76|44.06|712
1655210700000|2022-06-14 12:45:00|44.97|44.27|44.93|44.23|45.28|44.58|44.9|44.2|676
1655211000000|2022-06-14 12:50:00|44.95|44.25|44.84|44.14|45|44.3|44.76|44.06|623
1655211300000|2022-06-14 12:55:00|44.83|44.13|44.71|44.01|44.91|44.21|44.7|44|517
1655211600000|2022-06-14 13:00:00|44.75|44.05|44.87|44.17|44.91|44.21|44.66|43.96|472
1655211900000|2022-06-14 13:05:00|44.86|44.16|44.82|44.12|44.87|44.17|44.67|43.97|502
1655212200000|2022-06-14 13:10:00|44.83|44.13|45.14|44.44|45.21|44.51|44.8|44.1|579
1655212500000|2022-06-14 13:15:00|45.13|44.43|45.29|44.59|45.52|44.82|45.13|44.43|703
1655212800000|2022-06-14 13:20:00|45.3|44.6|45.11|44.41|45.35|44.65|45.08|44.38|593
1655213100000|2022-06-14 13:25:00|45.1|44.4|45.18|44.48|45.26|44.56|44.92|44.22|636
1655213400000|2022-06-14 13:30:00|45.17|44.47|45.06|44.36|45.27|44.57|44.99|44.29|665
1655213700000|2022-06-14 13:35:00|45.07|44.37|44.81|44.11|45.07|44.37|44.7|44|620
1655214000000|2022-06-14 13:40:00|44.8|44.1|44.37|43.67|44.84|44.14|44.29|43.59|667
1655214300000|2022-06-14 13:45:00|44.36|43.66|44.46|43.76|44.54|43.84|44.34|43.64|636
1655214600000|2022-06-14 13:50:00|44.44|43.74|44.56|43.86|44.57|43.87|44.18|43.48|653
1655214900000|2022-06-14 13:55:00|44.57|43.87|44.95|44.25|44.98|44.28|44.51|43.81|636
1655215200000|2022-06-14 14:00:00|44.92|44.22|44.83|44.13|45.1|44.4|44.82|44.12|623
1655215500000|2022-06-14 14:05:00|44.82|44.12|44.38|43.68|44.85|44.15|44.38|43.68|577
1655215800000|2022-06-14 14:10:00|44.37|43.67|44.32|43.62|44.47|43.77|44.22|43.52|539
1655216100000|2022-06-14 14:15:00|44.31|43.61|44.58|43.88|44.65|43.95|44.21|43.51|659
1655216400000|2022-06-14 14:20:00|44.57|43.87|44.5|43.8|44.66|43.96|44.34|43.64|658
1655216700000|2022-06-14 14:25:00|44.53|43.83|44.71|44.01|44.77|44.07|44.46|43.76|489
1655217000000|2022-06-14 14:30:00|44.72|44.02|44.62|43.92|44.72|44.02|44.32|43.62|471
1655217300000|2022-06-14 14:35:00|44.63|43.93|44.67|43.97|44.8|44.1|44.6|43.9|445
1655217600000|2022-06-14 14:40:00|44.68|43.98|44.51|43.81|44.73|44.03|44.35|43.65|499
1655217900000|2022-06-14 14:45:00|44.52|43.82|45.12|44.42|45.14|44.44|44.46|43.76|500
1655218200000|2022-06-14 14:50:00|45.13|44.43|44.74|44.04|45.21|44.51|44.71|44.01|518
1655218500000|2022-06-14 14:55:00|44.73|44.03|45.38|44.68|45.42|44.72|44.71|44.01|539
1655218800000|2022-06-14 15:00:00|45.39|44.69|45.26|44.56|45.51|44.81|45.2|44.5|571
1655219100000|2022-06-14 15:05:00|45.27|44.57|45.49|44.79|45.88|45.18|45.26|44.56|627
1655219400000|2022-06-14 15:10:00|45.48|44.78|45.25|44.55|45.53|44.83|45.21|44.51|546
1655219700000|2022-06-14 15:15:00|45.26|44.56|45.15|44.45|45.31|44.61|45.04|44.34|497
1655220000000|2022-06-14 15:20:00|45.14|44.44|45.33|44.63|45.35|44.65|45.05|44.35|496
1655220300000|2022-06-14 15:25:00|45.31|44.61|45.81|45.11|45.87|45.17|45.29|44.59|619
1655220600000|2022-06-14 15:30:00|45.82|45.12|45.69|44.99|45.83|45.13|45.35|44.65|645
1655220900000|2022-06-14 15:35:00|45.65|44.95|45.95|45.25|46.69|45.99|45.65|44.95|743
1655221200000|2022-06-14 15:40:00|45.96|45.26|46.12|45.42|46.12|45.42|45.8|45.1|604
1655221500000|2022-06-14 15:45:00|46.09|45.39|45.96|45.26|46.33|45.63|45.91|45.21|690
1655221800000|2022-06-14 15:50:00|45.97|45.27|45.94|45.24|46.07|45.37|45.75|45.05|639
1655222100000|2022-06-14 15:55:00|45.92|45.22|45.93|45.23|46|45.3|45.75|45.05|653
1655222400000|2022-06-14 16:00:00|45.91|45.21|45.8|45.1|46.2|45.5|45.74|45.04|741
1655222700000|2022-06-14 16:05:00|45.79|45.09|45.86|45.16|45.89|45.19|45.52|44.82|603
1655223000000|2022-06-14 16:10:00|45.88|45.18|45.64|44.94|45.93|45.23|45.63|44.93|611
1655223300000|2022-06-14 16:15:00|45.63|44.93|45.81|45.11|45.83|45.13|45.57|44.87|589
1655223600000|2022-06-14 16:20:00|45.82|45.12|45.5|44.8|45.9|45.2|45.42|44.72|612
1655223900000|2022-06-14 16:25:00|45.49|44.79|45.55|44.85|45.74|45.04|45.37|44.67|497
1655224200000|2022-06-14 16:30:00|45.54|44.84|45.53|44.83|45.69|44.99|45.4|44.7|578
1655224500000|2022-06-14 16:35:00|45.52|44.82|45.27|44.57|45.53|44.83|45.21|44.51|590
1655224800000|2022-06-14 16:40:00|45.26|44.56|45.17|44.47|45.39|44.69|45.13|44.43|586
1655225100000|2022-06-14 16:45:00|45.16|44.46|45.25|44.55|45.28|44.58|45.04|44.34|503
1655225400000|2022-06-14 16:50:00|45.26|44.56|45.13|44.43|45.26|44.56|45.09|44.39|494
1655225700000|2022-06-14 16:55:00|45.14|44.44|45.16|44.46|45.27|44.57|45.03|44.33|485
1655226000000|2022-06-14 17:00:00|45.17|44.47|45.53|44.83|45.56|44.86|45.16|44.46|650
1655226300000|2022-06-14 17:05:00|45.56|44.86|45.64|44.94|45.71|45.01|45.48|44.78|576
1655226600000|2022-06-14 17:10:00|45.63|44.93|45.43|44.73|45.66|44.96|45.42|44.72|593
1655226900000|2022-06-14 17:15:00|45.45|44.75|45.66|44.96|45.76|45.06|45.43|44.73|610
1655227200000|2022-06-14 17:20:00|45.65|44.95|45.66|44.96|45.7|45|45.45|44.75|441
1655227500000|2022-06-14 17:25:00|45.65|44.95|45.58|44.88|45.71|45.01|45.54|44.84|480
1655227800000|2022-06-14 17:30:00|45.59|44.89|45.37|44.67|45.72|45.02|45.3|44.6|487
1655228100000|2022-06-14 17:35:00|45.35|44.65|45.04|44.34|45.37|44.67|44.83|44.13|588
1655228400000|2022-06-14 17:40:00|45.05|44.35|45.12|44.42|45.13|44.43|44.93|44.23|540
1655228700000|2022-06-14 17:45:00|45.13|44.43|45.15|44.45|45.34|44.64|45.02|44.32|636
1655229000000|2022-06-14 17:50:00|45.14|44.44|45.23|44.53|45.3|44.6|45.1|44.4|496
1655229300000|2022-06-14 17:55:00|45.24|44.54|45.05|44.35|45.32|44.62|45.03|44.33|537
1655229600000|2022-06-14 18:00:00|45.03|44.33|45.37|44.67|45.43|44.73|45.01|44.31|535
1655229900000|2022-06-14 18:05:00|45.32|44.62|45.57|44.87|45.69|44.99|45.32|44.62|629
1655230200000|2022-06-14 18:10:00|45.56|44.86|45.65|44.95|45.71|45.01|45.42|44.72|649
1655230500000|2022-06-14 18:15:00|45.62|44.92|45.87|45.17|45.9|45.2|45.61|44.91|611
1655230800000|2022-06-14 18:20:00|45.88|45.18|45.75|45.05|45.97|45.27|45.75|45.05|603
1655231100000|2022-06-14 18:25:00|45.76|45.06|45.68|44.98|45.94|45.24|45.62|44.92|609
1655231400000|2022-06-14 18:30:00|45.7|45|45.98|45.28|46.05|45.35|45.63|44.93|643
1655231700000|2022-06-14 18:35:00|45.97|45.27|46.09|45.39|46.12|45.42|45.84|45.14|639
1655232000000|2022-06-14 18:40:00|46.1|45.4|46.02|45.32|46.1|45.4|45.91|45.21|592
1655232300000|2022-06-14 18:45:00|46.03|45.33|45.44|44.74|46.08|45.38|45.4|44.7|628
1655232600000|2022-06-14 18:50:00|45.42|44.72|45.26|44.56|45.52|44.82|45.23|44.53|642
1655232900000|2022-06-14 18:55:00|45.25|44.55|45.52|44.82|45.52|44.82|45.19|44.49|570
1655233200000|2022-06-14 19:00:00|45.51|44.81|45.62|44.92|45.65|44.95|45.29|44.59|625
1655233500000|2022-06-14 19:05:00|45.63|44.93|45.49|44.79|45.66|44.96|45.46|44.76|580
1655233800000|2022-06-14 19:10:00|45.52|44.82|45.57|44.87|45.83|45.13|45.5|44.8|577
1655234100000|2022-06-14 19:15:00|45.53|44.83|45.51|44.81|45.69|44.99|45.43|44.73|490
1655234400000|2022-06-14 19:20:00|45.52|44.82|45.42|44.72|45.56|44.86|45.37|44.67|492
1655234700000|2022-06-14 19:25:00|45.4|44.7|45.51|44.81|45.58|44.88|45.37|44.67|488
1655235000000|2022-06-14 19:30:00|45.5|44.8|45.62|44.92|45.74|45.04|45.45|44.75|594
1655235300000|2022-06-14 19:35:00|45.58|44.88|45.72|45.02|45.81|45.11|45.55|44.85|592
1655235600000|2022-06-14 19:40:00|45.73|45.03|45.72|45.02|45.83|45.13|45.69|44.99|507
1655235900000|2022-06-14 19:45:00|45.73|45.03|45.82|45.12|45.91|45.21|45.68|44.98|515
1655236200000|2022-06-14 19:50:00|45.81|45.11|45.64|44.94|45.82|45.12|45.5|44.8|604
1655236500000|2022-06-14 19:55:00|45.63|44.93|45.64|44.94|45.72|45.02|45.6|44.9|477
1655236800000|2022-06-14 20:00:00|45.65|44.95|45.61|44.91|45.77|45.07|45.58|44.88|404
1655237100000|2022-06-14 20:05:00|45.59|44.89|45.65|44.95|45.68|44.98|45.56|44.86|309
1655237400000|2022-06-14 20:10:00|45.67|44.97|45.56|44.86|45.67|44.97|45.53|44.83|314
1655237700000|2022-06-14 20:15:00|45.57|44.87|45.65|44.95|45.77|45.07|45.4|44.7|350
1655238000000|2022-06-14 20:20:00|45.64|44.94|45.17|44.47|45.67|44.97|45.14|44.44|485
1655238300000|2022-06-14 20:25:00|45.18|44.48|45.37|44.67|45.38|44.68|45.08|44.38|553
1655238600000|2022-06-14 20:30:00|45.38|44.68|45.75|45.05|45.87|45.17|45.26|44.56|591
1655238900000|2022-06-14 20:35:00|45.72|45.02|45.48|44.78|45.76|45.06|45.38|44.68|611
1655239200000|2022-06-14 20:40:00|45.46|44.76|45.16|44.46|45.49|44.79|45.15|44.45|358
1655239500000|2022-06-14 20:45:00|45.17|44.47|45.21|44.51|45.25|44.55|45.12|44.42|361
1655239800000|2022-06-14 20:50:00|45.22|44.52|45.42|44.72|45.48|44.78|45.21|44.51|563
1655240100000|2022-06-14 20:55:00|45.41|44.71|45.39|44.69|45.47|44.77|45.35|44.65|395
1655240400000|2022-06-14 21:00:00|45.38|44.68|45.5|44.8|45.53|44.83|45.38|44.68|197
1655240700000|2022-06-14 21:05:00|45.51|44.81|45.42|44.72|45.53|44.83|45.36|44.66|134
1655241000000|2022-06-14 21:10:00|45.41|44.71|45.5|44.8|45.54|44.84|45.4|44.7|217
1655241300000|2022-06-14 21:15:00|45.51|44.81|45.42|44.72|45.56|44.86|45.41|44.71|230
1655241600000|2022-06-14 21:20:00|45.41|44.71|45.05|44.35|45.42|44.72|45.04|44.34|408
1655241900000|2022-06-14 21:25:00|45.04|44.34|44.91|44.21|45.15|44.45|44.89|44.19|296
1655242200000|2022-06-14 21:30:00|44.9|44.2|44.9|44.2|45.01|44.31|44.9|44.2|335
1655242500000|2022-06-14 21:35:00|44.91|44.21|44.91|44.21|44.96|44.26|44.88|44.18|377
1655242800000|2022-06-14 21:40:00|44.9|44.2|44.62|43.92|44.97|44.27|44.51|43.81|374
1655243100000|2022-06-14 21:45:00|44.61|43.91|44.53|43.83|44.62|43.92|44.46|43.76|419
1655243400000|2022-06-14 21:50:00|44.51|43.81|44.46|43.76|44.57|43.87|44.41|43.71|451
1655243700000|2022-06-14 21:55:00|44.44|43.74|44.61|43.91|44.73|44.03|44.4|43.7|460
1655244000000|2022-06-14 22:00:00|44.6|43.9|44.86|44.16|44.92|44.22|44.58|43.88|498
1655244300000|2022-06-14 22:05:00|44.87|44.17|44.76|44.06|44.95|44.25|44.69|43.99|399
1655244600000|2022-06-14 22:10:00|44.75|44.05|44.8|44.1|45.02|44.32|44.74|44.04|470
1655244900000|2022-06-14 22:15:00|44.82|44.12|44.76|44.06|44.86|44.16|44.7|44|442
1655245200000|2022-06-14 22:20:00|44.75|44.05|44.85|44.15|44.9|44.2|44.74|44.04|453
1655245500000|2022-06-14 22:25:00|44.86|44.16|45|44.3|45.04|44.34|44.83|44.13|440
1655245800000|2022-06-14 22:30:00|45.01|44.31|44.67|43.97|45.02|44.32|44.65|43.95|474
1655246100000|2022-06-14 22:35:00|44.66|43.96|44.88|44.18|44.88|44.18|44.66|43.96|454
1655246400000|2022-06-14 22:40:00|44.87|44.17|45.27|44.57|45.3|44.6|44.81|44.11|555
1655246700000|2022-06-14 22:45:00|45.28|44.58|45.3|44.6|45.33|44.63|45.23|44.53|431
1655247000000|2022-06-14 22:50:00|45.31|44.61|45.74|45.04|45.82|45.12|45.28|44.58|563
1655247300000|2022-06-14 22:55:00|45.72|45.02|45.44|44.74|45.75|45.05|45.44|44.74|472
1655247600000|2022-06-14 23:00:00|45.43|44.73|45.47|44.77|45.63|44.93|45.39|44.69|507
1655247900000|2022-06-14 23:05:00|45.49|44.79|45.96|45.26|46.04|45.34|45.47|44.77|660
1655248200000|2022-06-14 23:10:00|45.95|45.25|45.65|44.95|45.97|45.27|45.55|44.85|618
1655248500000|2022-06-14 23:15:00|45.64|44.94|45.57|44.87|45.67|44.97|45.5|44.8|585
1655248800000|2022-06-14 23:20:00|45.56|44.86|46.05|45.35|46.14|45.44|45.51|44.81|599
1655249100000|2022-06-14 23:25:00|46.06|45.36|46.02|45.32|46.13|45.43|45.92|45.22|654
1655249400000|2022-06-14 23:30:00|46.01|45.31|46.2|45.5|46.41|45.71|46|45.3|639
1655249700000|2022-06-14 23:35:00|46.16|45.46|46.52|45.82|46.54|45.84|46.15|45.45|597
1655250000000|2022-06-14 23:40:00|46.49|45.79|46.33|45.63|46.53|45.83|46.23|45.53|607
1655250300000|2022-06-14 23:45:00|46.32|45.62|46.3|45.6|46.53|45.83|46.25|45.55|546
1655250600000|2022-06-14 23:50:00|46.29|45.59|46.5|45.8|46.53|45.83|46.27|45.57|493
1655250900000|2022-06-14 23:55:00|46.49|45.79|46.48|45.78|46.79|46.09|46.43|45.73|506
1655251200000|2022-06-15 00:00:00|46.49|45.79|46.22|45.52|46.53|45.83|46.18|45.48|545
1655251500000|2022-06-15 00:05:00|46.19|45.49|45.95|45.25|46.2|45.5|45.88|45.18|556
1655251800000|2022-06-15 00:10:00|45.96|45.26|45.93|45.23|46.05|45.35|45.76|45.06|511
1655252100000|2022-06-15 00:15:00|45.94|45.24|46.15|45.45|46.17|45.47|45.88|45.18|544
1655252400000|2022-06-15 00:20:00|46.14|45.44|46.04|45.34|46.31|45.61|46.01|45.31|530
1655252700000|2022-06-15 00:25:00|46.05|45.35|46.06|45.36|46.13|45.43|45.98|45.28|517
1655253000000|2022-06-15 00:30:00|46.05|45.35|46.23|45.53|46.33|45.63|45.98|45.28|550
1655253300000|2022-06-15 00:35:00|46.21|45.51|46.35|45.65|46.41|45.71|46.19|45.49|563
1655253600000|2022-06-15 00:40:00|46.36|45.66|46.45|45.75|46.53|45.83|46.28|45.58|529
1655253900000|2022-06-15 00:45:00|46.46|45.76|46.14|45.44|46.54|45.84|46.12|45.42|540
1655254200000|2022-06-15 00:50:00|46.13|45.43|45.92|45.22|46.15|45.45|45.85|45.15|531
1655254500000|2022-06-15 00:55:00|45.93|45.23|45.89|45.19|45.94|45.24|45.76|45.06|488
1655254800000|2022-06-15 01:00:00|45.88|45.18|46.01|45.31|46.05|45.35|45.84|45.14|519
1655255100000|2022-06-15 01:05:00|46.02|45.32|45.94|45.24|46.05|45.35|45.87|45.17|484
1655255400000|2022-06-15 01:10:00|45.93|45.23|46.04|45.34|46.08|45.38|45.88|45.18|484
1655255700000|2022-06-15 01:15:00|46.06|45.36|45.95|45.25|46.1|45.4|45.93|45.23|625
1655256000000|2022-06-15 01:20:00|45.93|45.23|45.98|45.28|46.04|45.34|45.91|45.21|548
1655256300000|2022-06-15 01:25:00|45.97|45.27|46.23|45.53|46.3|45.6|45.96|45.26|606
1655256600000|2022-06-15 01:30:00|46.22|45.52|46.26|45.56|46.39|45.69|46.22|45.52|519
1655256900000|2022-06-15 01:35:00|46.27|45.57|46.29|45.59|46.34|45.64|46.11|45.41|447
1655257200000|2022-06-15 01:40:00|46.3|45.6|46.71|46.01|46.77|46.07|46.29|45.59|636
1655257500000|2022-06-15 01:45:00|46.72|46.02|46.77|46.07|46.98|46.28|46.63|45.93|648
1655257800000|2022-06-15 01:50:00|46.81|46.11|46.94|46.24|46.97|46.27|46.73|46.03|543
1655258100000|2022-06-15 01:55:00|46.93|46.23|46.89|46.19|46.99|46.29|46.84|46.14|526
1655258400000|2022-06-15 02:00:00|46.88|46.18|46.56|45.86|46.92|46.22|46.52|45.82|581
1655258700000|2022-06-15 02:05:00|46.55|45.85|46.52|45.82|46.59|45.89|46.48|45.78|425
1655259000000|2022-06-15 02:10:00|46.51|45.81|46.49|45.79|46.57|45.87|46.46|45.76|391
1655259300000|2022-06-15 02:15:00|46.5|45.8|46.3|45.6|46.54|45.84|46.17|45.47|534
1655259600000|2022-06-15 02:20:00|46.32|45.62|46.11|45.41|46.33|45.63|46.1|45.4|398
1655259900000|2022-06-15 02:25:00|46.1|45.4|45.98|45.28|46.12|45.42|45.88|45.18|525
1655260200000|2022-06-15 02:30:00|45.97|45.27|45.71|45.01|46.06|45.36|45.67|44.97|514
1655260500000|2022-06-15 02:35:00|45.69|44.99|45.71|45.01|45.8|45.1|45.67|44.97|507
1655260800000|2022-06-15 02:40:00|45.72|45.02|45.48|44.78|45.81|45.11|45.45|44.75|542
1655261100000|2022-06-15 02:45:00|45.5|44.8|45.7|45|45.75|45.05|45.48|44.78|501
1655261400000|2022-06-15 02:50:00|45.68|44.98|45.81|45.11|46.08|45.38|45.67|44.97|538
1655261700000|2022-06-15 02:55:00|45.77|45.07|46.09|45.39|46.11|45.41|45.77|45.07|514
1655262000000|2022-06-15 03:00:00|46.1|45.4|46.18|45.48|46.25|45.55|46.06|45.36|565
1655262300000|2022-06-15 03:05:00|46.17|45.47|45.71|45.01|46.19|45.49|45.69|44.99|517
1655262600000|2022-06-15 03:10:00|45.73|45.03|45.57|44.87|45.73|45.03|45.41|44.71|458
1655262900000|2022-06-15 03:15:00|45.58|44.88|45.52|44.82|45.58|44.88|45.46|44.76|476
1655263200000|2022-06-15 03:20:00|45.53|44.83|45.41|44.71|45.57|44.87|45.38|44.68|504
1655263500000|2022-06-15 03:25:00|45.42|44.72|45.4|44.7|45.43|44.73|45.2|44.5|512
1655263800000|2022-06-15 03:30:00|45.41|44.71|45.34|44.64|45.41|44.71|45.24|44.54|551
1655264100000|2022-06-15 03:35:00|45.37|44.67|45.29|44.59|45.37|44.67|45.06|44.36|500
1655264400000|2022-06-15 03:40:00|45.3|44.6|45.06|44.36|45.33|44.63|45.05|44.35|518
1655264700000|2022-06-15 03:45:00|45.07|44.37|45.22|44.52|45.25|44.55|45.06|44.36|564
1655265000000|2022-06-15 03:50:00|45.2|44.5|45.25|44.55|45.37|44.67|45.2|44.5|553
1655265300000|2022-06-15 03:55:00|45.28|44.58|45.07|44.37|45.29|44.59|44.97|44.27|606
1655265600000|2022-06-15 04:00:00|45.04|44.34|44.75|44.05|45.12|44.42|44.69|43.99|653
1655265900000|2022-06-15 04:05:00|44.72|44.02|44.35|43.65|44.76|44.06|44.33|43.63|620
1655266200000|2022-06-15 04:10:00|44.33|43.63|44.66|43.96|44.66|43.96|44.01|43.31|551
1655266500000|2022-06-15 04:15:00|44.67|43.97|44.39|43.69|44.7|44|44.31|43.61|560
1655266800000|2022-06-15 04:20:00|44.4|43.7|44.16|43.46|44.4|43.7|44.04|43.34|562
1655267100000|2022-06-15 04:25:00|44.15|43.45|43.98|43.28|44.19|43.49|43.83|43.13|481
1655267400000|2022-06-15 04:30:00|43.96|43.26|44.02|43.32|44.3|43.6|43.91|43.21|544
1655267700000|2022-06-15 04:35:00|44.03|43.33|44.17|43.47|44.25|43.55|43.76|43.06|562
1655268000000|2022-06-15 04:40:00|44.16|43.46|44.14|43.44|44.22|43.52|43.97|43.27|505
1655268300000|2022-06-15 04:45:00|44.13|43.43|44.39|43.69|44.68|43.98|44.11|43.41|621
1655268600000|2022-06-15 04:50:00|44.42|43.72|44.43|43.73|44.5|43.8|44.34|43.64|459
1655268900000|2022-06-15 04:55:00|44.44|43.74|44.31|43.61|44.47|43.77|44.23|43.53|461
1655269200000|2022-06-15 05:00:00|44.3|43.6|44.12|43.42|44.51|43.81|44.11|43.41|488
1655269500000|2022-06-15 05:05:00|44.13|43.43|44.3|43.6|44.43|43.73|44.13|43.43|378
1655269800000|2022-06-15 05:10:00|44.32|43.62|44.21|43.51|44.35|43.65|44.16|43.46|399
1655270100000|2022-06-15 05:15:00|44.19|43.49|44.05|43.35|44.27|43.57|43.7|43|592
1655270400000|2022-06-15 05:20:00|44.04|43.34|43.47|42.77|44.05|43.35|43.45|42.75|619
1655270700000|2022-06-15 05:25:00|43.48|42.78|43.32|42.62|43.62|42.92|43.25|42.55|649
1655271000000|2022-06-15 05:30:00|43.33|42.63|43.98|43.28|44.08|43.38|42.97|42.27|707
1655271300000|2022-06-15 05:35:00|43.95|43.25|43.79|43.09|44.08|43.38|43.72|43.02|624
1655271600000|2022-06-15 05:40:00|43.8|43.1|43.58|42.88|43.83|43.13|43.43|42.73|613
1655271900000|2022-06-15 05:45:00|43.59|42.89|43.74|43.04|43.82|43.12|43.49|42.79|629
1655272200000|2022-06-15 05:50:00|43.75|43.05|43.89|43.19|44.03|43.33|43.6|42.9|611
1655272500000|2022-06-15 05:55:00|43.9|43.2|43.58|42.88|43.94|43.24|43.53|42.83|609
1655272800000|2022-06-15 06:00:00|43.57|42.87|43.76|43.06|43.77|43.07|43.36|42.66|537
1655273100000|2022-06-15 06:05:00|43.77|43.07|43.84|43.14|44.01|43.31|43.69|42.99|597
1655273400000|2022-06-15 06:10:00|43.83|43.13|43.65|42.95|43.87|43.17|43.63|42.93|614
1655273700000|2022-06-15 06:15:00|43.64|42.94|43.54|42.84|43.77|43.07|43.52|42.82|594
1655274000000|2022-06-15 06:20:00|43.52|42.82|43.32|42.62|43.56|42.86|43.17|42.47|570
1655274300000|2022-06-15 06:25:00|43.33|42.63|43.45|42.75|43.48|42.78|43.27|42.57|507
1655274600000|2022-06-15 06:30:00|43.46|42.76|43.66|42.96|43.72|43.02|43.23|42.53|570
1655274900000|2022-06-15 06:35:00|43.67|42.97|43.89|43.19|43.93|43.23|43.66|42.96|499
1655275200000|2022-06-15 06:40:00|43.86|43.16|44.07|43.37|44.14|43.44|43.79|43.09|595
1655275500000|2022-06-15 06:45:00|44.08|43.38|44.05|43.35|44.12|43.42|43.95|43.25|518
1655275800000|2022-06-15 06:50:00|44.04|43.34|44.3|43.6|44.47|43.77|44.04|43.34|575
1655276100000|2022-06-15 06:55:00|44.31|43.61|44.3|43.6|44.47|43.77|44.2|43.5|616
1655276400000|2022-06-15 07:00:00|44.26|43.56|44.25|43.55|44.44|43.74|44.2|43.5|630
1655276700000|2022-06-15 07:05:00|44.28|43.58|44.25|43.55|44.4|43.7|44.19|43.49|579
1655277000000|2022-06-15 07:10:00|44.26|43.56|44.04|43.34|44.29|43.59|44.03|43.33|545
1655277300000|2022-06-15 07:15:00|44.05|43.35|44.12|43.42|44.21|43.51|44.02|43.32|496
1655277600000|2022-06-15 07:20:00|44.11|43.41|44.01|43.31|44.14|43.44|43.94|43.24|519
1655277900000|2022-06-15 07:25:00|43.98|43.28|43.71|43.01|44.04|43.34|43.7|43|568
1655278200000|2022-06-15 07:30:00|43.75|43.05|43.75|43.05|43.8|43.1|43.45|42.75|652
1655278500000|2022-06-15 07:35:00|43.76|43.06|43.91|43.21|43.92|43.22|43.73|43.03|477
1655278800000|2022-06-15 07:40:00|43.92|43.22|43.87|43.17|43.93|43.23|43.76|43.06|414
1655279100000|2022-06-15 07:45:00|43.86|43.16|43.37|42.67|43.94|43.24|43.34|42.64|667
1655279400000|2022-06-15 07:50:00|43.32|42.62|43.35|42.65|43.68|42.98|43.1|42.4|680
1655279700000|2022-06-15 07:55:00|43.37|42.67|43.54|42.84|43.63|42.93|43.31|42.61|565
1655280000000|2022-06-15 08:00:00|43.53|42.83|42.77|42.07|43.57|42.87|42.65|41.95|716
1655280300000|2022-06-15 08:05:00|42.76|42.06|42.79|42.09|43.15|42.45|42.63|41.93|665
1655280600000|2022-06-15 08:10:00|42.78|42.08|42.51|41.81|43.03|42.33|42.46|41.76|640
1655280900000|2022-06-15 08:15:00|42.52|41.82|42.67|41.97|42.88|42.18|42.43|41.73|654
1655281200000|2022-06-15 08:20:00|42.65|41.95|42.47|41.77|42.77|42.07|42.39|41.69|676
1655281500000|2022-06-15 08:25:00|42.45|41.75|42.54|41.84|42.81|42.11|42.44|41.74|627
1655281800000|2022-06-15 08:30:00|42.55|41.85|42.93|42.23|42.94|42.24|42.5|41.8|621
1655282100000|2022-06-15 08:35:00|42.91|42.21|42.95|42.25|43.09|42.39|42.75|42.05|629
1655282400000|2022-06-15 08:40:00|42.94|42.24|42.69|41.99|42.99|42.29|42.64|41.94|533
1655282700000|2022-06-15 08:45:00|42.7|42|42.38|41.68|42.72|42.02|42.16|41.46|648
1655283000000|2022-06-15 08:50:00|42.39|41.69|42.14|41.44|42.79|42.09|42.14|41.44|637
1655283300000|2022-06-15 08:55:00|42.13|41.43|42.23|41.53|42.38|41.68|42.08|41.38|599
1655283600000|2022-06-15 09:00:00|42.22|41.52|42.65|41.95|42.72|42.02|42.05|41.35|704
1655283900000|2022-06-15 09:05:00|42.64|41.94|42.71|42.01|42.74|42.04|42.35|41.65|667
1655284200000|2022-06-15 09:10:00|42.7|42|42.27|41.57|42.74|42.04|42.21|41.51|597
1655284500000|2022-06-15 09:15:00|42.26|41.56|42.22|41.52|42.47|41.77|42.09|41.39|668
1655284800000|2022-06-15 09:20:00|42.24|41.54|42.36|41.66|42.45|41.75|42.02|41.32|646
1655285100000|2022-06-15 09:25:00|42.34|41.64|42.3|41.6|42.4|41.7|42.06|41.36|604
1655285400000|2022-06-15 09:30:00|42.28|41.58|42.19|41.49|42.61|41.91|42.19|41.49|625
1655285700000|2022-06-15 09:35:00|42.22|41.52|42.33|41.63|42.37|41.67|41.98|41.28|554
1655286000000|2022-06-15 09:40:00|42.3|41.6|42.27|41.57|42.39|41.69|42.05|41.35|536
1655286300000|2022-06-15 09:45:00|42.28|41.58|42.04|41.34|42.37|41.67|42.01|41.31|585
1655286600000|2022-06-15 09:50:00|42.03|41.33|42.37|41.67|42.41|41.71|42.03|41.33|527
1655286900000|2022-06-15 09:55:00|42.38|41.68|42.35|41.65|42.49|41.79|42.12|41.42|621
1655287200000|2022-06-15 10:00:00|42.36|41.66|42.2|41.5|42.55|41.85|42.16|41.46|620
1655287500000|2022-06-15 10:05:00|42.21|41.51|42.14|41.44|42.47|41.77|42.14|41.44|602
1655287800000|2022-06-15 10:10:00|42.13|41.43|42.29|41.59|42.36|41.66|42.11|41.41|544
1655288100000|2022-06-15 10:15:00|42.28|41.58|43.12|42.42|43.2|42.5|42.17|41.47|663
1655288400000|2022-06-15 10:20:00|43.11|42.41|42.67|41.97|43.2|42.5|42.6|41.9|754
1655288700000|2022-06-15 10:25:00|42.66|41.96|42.78|42.08|42.94|42.24|42.47|41.77|747
1655289000000|2022-06-15 10:30:00|42.77|42.07|42.91|42.21|43.09|42.39|42.62|41.92|704
1655289300000|2022-06-15 10:35:00|42.9|42.2|43.05|42.35|43.21|42.51|42.87|42.17|655
1655289600000|2022-06-15 10:40:00|43.06|42.36|43.28|42.58|43.36|42.66|43|42.3|687
1655289900000|2022-06-15 10:45:00|43.27|42.57|43.36|42.66|43.46|42.76|43.1|42.4|689
1655290200000|2022-06-15 10:50:00|43.32|42.62|43.32|42.62|43.33|42.63|43.05|42.35|651
1655290500000|2022-06-15 10:55:00|43.3|42.6|43.19|42.49|43.31|42.61|43.12|42.42|601
1655290800000|2022-06-15 11:00:00|43.2|42.5|43|42.3|43.27|42.57|42.99|42.29|603
1655291100000|2022-06-15 11:05:00|43.04|42.34|42.97|42.27|43.17|42.47|42.84|42.14|539
1655291400000|2022-06-15 11:10:00|42.98|42.28|43.23|42.53|43.28|42.58|42.94|42.24|550
1655291700000|2022-06-15 11:15:00|43.22|42.52|43.22|42.52|43.35|42.65|43.09|42.39|527
1655292000000|2022-06-15 11:20:00|43.18|42.48|44.19|43.49|44.28|43.58|43.18|42.48|767
1655292300000|2022-06-15 11:25:00|44.2|43.5|44.54|43.84|44.65|43.95|43.99|43.29|766
1655292600000|2022-06-15 11:30:00|44.53|43.83|44.78|44.08|45.09|44.39|44.45|43.75|780
1655292900000|2022-06-15 11:35:00|44.79|44.09|44.76|44.06|45.1|44.4|44.64|43.94|715
1655293200000|2022-06-15 11:40:00|44.72|44.02|44.9|44.2|45|44.3|44.53|43.83|715
1655293500000|2022-06-15 11:45:00|44.86|44.16|44.54|43.84|44.89|44.19|44.48|43.78|711
1655293800000|2022-06-15 11:50:00|44.5|43.8|44.61|43.91|44.74|44.04|44.4|43.7|647
1655294100000|2022-06-15 11:55:00|44.62|43.92|44.63|43.93|44.72|44.02|44.47|43.77|617
1655294400000|2022-06-15 12:00:00|44.64|43.94|44.43|43.73|44.69|43.99|44.42|43.72|667
1655294700000|2022-06-15 12:05:00|44.45|43.75|44.46|43.76|44.54|43.84|44.32|43.62|575
1655295000000|2022-06-15 12:10:00|44.45|43.75|44.99|44.29|45.11|44.41|44.44|43.74|605
1655295300000|2022-06-15 12:15:00|45|44.3|44.68|43.98|45.62|44.92|44.63|43.93|792
1655295600000|2022-06-15 12:20:00|44.67|43.97|44.63|43.93|44.74|44.04|44.55|43.85|644
1655295900000|2022-06-15 12:25:00|44.62|43.92|44.73|44.03|44.85|44.15|44.6|43.9|478
1655296200000|2022-06-15 12:30:00|44.74|44.04|44.79|44.09|44.85|44.15|44.57|43.87|654
1655296500000|2022-06-15 12:35:00|44.83|44.13|44.65|43.95|44.85|44.15|44.57|43.87|515
1655296800000|2022-06-15 12:40:00|44.68|43.98|44.81|44.11|44.93|44.23|44.66|43.96|548
1655297100000|2022-06-15 12:45:00|44.8|44.1|44.96|44.26|45.2|44.5|44.76|44.06|584
1655297400000|2022-06-15 12:50:00|44.94|44.24|44.88|44.18|45.08|44.38|44.85|44.15|489
1655297700000|2022-06-15 12:55:00|44.9|44.2|44.71|44.01|44.93|44.23|44.67|43.97|459
1655298000000|2022-06-15 13:00:00|44.7|44|44.69|43.99|44.78|44.08|44.57|43.87|451
1655298300000|2022-06-15 13:05:00|44.68|43.98|44.82|44.12|44.88|44.18|44.53|43.83|461
1655298600000|2022-06-15 13:10:00|44.85|44.15|44.98|44.28|45.05|44.35|44.75|44.05|594
1655298900000|2022-06-15 13:15:00|44.97|44.27|45.19|44.49|45.24|44.54|44.84|44.14|541
1655299200000|2022-06-15 13:20:00|45.21|44.51|44.98|44.28|45.43|44.73|44.9|44.2|610
1655299500000|2022-06-15 13:25:00|44.99|44.29|45|44.3|45.06|44.36|44.78|44.08|476
1655299800000|2022-06-15 13:30:00|44.98|44.28|44.98|44.28|45.21|44.51|44.74|44.04|603
1655300100000|2022-06-15 13:35:00|44.97|44.27|44.79|44.09|45.24|44.54|44.72|44.02|569
1655300400000|2022-06-15 13:40:00|44.78|44.08|45.15|44.45|45.19|44.49|44.77|44.07|542
1655300700000|2022-06-15 13:45:00|45.14|44.44|45.3|44.6|45.45|44.75|45.09|44.39|563
1655301000000|2022-06-15 13:50:00|45.29|44.59|45.22|44.52|45.65|44.95|45.2|44.5|544
1655301300000|2022-06-15 13:55:00|45.23|44.53|45.3|44.6|45.6|44.9|45.21|44.51|493
1655301600000|2022-06-15 14:00:00|45.31|44.61|45.51|44.81|45.55|44.85|45.21|44.51|386
1655301900000|2022-06-15 14:05:00|45.5|44.8|45.36|44.66|45.68|44.98|45.31|44.61|444
1655302200000|2022-06-15 14:10:00|45.37|44.67|45.41|44.71|45.5|44.8|45.24|44.54|375
1655302500000|2022-06-15 14:15:00|45.4|44.7|44.88|44.18|45.46|44.76|44.87|44.17|438
1655302800000|2022-06-15 14:20:00|44.87|44.17|45.1|44.4|45.18|44.48|44.78|44.08|403
1655303100000|2022-06-15 14:25:00|45.11|44.41|45.03|44.33|45.13|44.43|44.97|44.27|310
1655303400000|2022-06-15 14:30:00|45.02|44.32|44.94|44.24|45.07|44.37|44.85|44.15|364
1655303700000|2022-06-15 14:35:00|44.93|44.23|44.75|44.05|45.05|44.35|44.72|44.02|421
1655304000000|2022-06-15 14:40:00|44.74|44.04|44.86|44.16|45.07|44.37|44.69|43.99|433
1655304300000|2022-06-15 14:45:00|44.85|44.15|45.06|44.36|45.11|44.41|44.82|44.12|428
1655304600000|2022-06-15 14:50:00|45.05|44.35|44.54|43.84|45.09|44.39|44.51|43.81|495
1655304900000|2022-06-15 14:55:00|44.55|43.85|44.84|44.14|44.88|44.18|44.49|43.79|547
1655305200000|2022-06-15 15:00:00|44.81|44.11|45.12|44.42|45.2|44.5|44.7|44|525
1655305500000|2022-06-15 15:05:00|45.11|44.41|45.02|44.32|45.18|44.48|45.01|44.31|432
1655305800000|2022-06-15 15:10:00|45.01|44.31|45.07|44.37|45.21|44.51|45.01|44.31|379
1655306100000|2022-06-15 15:15:00|45.08|44.38|45.03|44.33|45.24|44.54|45.02|44.32|359
1655306400000|2022-06-15 15:20:00|45.04|44.34|44.9|44.2|45.08|44.38|44.8|44.1|353
1655306700000|2022-06-15 15:25:00|44.91|44.21|44.96|44.26|45|44.3|44.89|44.19|348
1655307000000|2022-06-15 15:30:00|44.94|44.24|44.93|44.23|45.01|44.31|44.78|44.08|472
1655307300000|2022-06-15 15:35:00|44.92|44.22|45.11|44.41|45.29|44.59|44.9|44.2|490
1655307600000|2022-06-15 15:40:00|45.12|44.42|45.1|44.4|45.24|44.54|45.04|44.34|419
1655307900000|2022-06-15 15:45:00|45.11|44.41|45.24|44.54|45.44|44.74|45.05|44.35|507
1655308200000|2022-06-15 15:50:00|45.25|44.55|45.3|44.6|45.33|44.63|45.2|44.5|330
1655308500000|2022-06-15 15:55:00|45.31|44.61|45.29|44.59|45.32|44.62|45.2|44.5|357
1655308800000|2022-06-15 16:00:00|45.3|44.6|45.37|44.67|45.61|44.91|45.24|44.54|441
1655309100000|2022-06-15 16:05:00|45.38|44.68|45.4|44.7|45.41|44.71|45.17|44.47|371
1655309400000|2022-06-15 16:10:00|45.39|44.69|45.21|44.51|45.46|44.76|45.18|44.48|345
1655309700000|2022-06-15 16:15:00|45.22|44.52|45.46|44.76|45.47|44.77|45.18|44.48|340
1655310000000|2022-06-15 16:20:00|45.47|44.77|45.3|44.6|45.48|44.78|45.23|44.53|425
1655310300000|2022-06-15 16:25:00|45.31|44.61|45.23|44.53|45.45|44.75|45.13|44.43|455
1655310600000|2022-06-15 16:30:00|45.22|44.52|44.91|44.21|45.23|44.53|44.87|44.17|482
1655310900000|2022-06-15 16:35:00|44.9|44.2|44.77|44.07|45.09|44.39|44.74|44.04|492
1655311200000|2022-06-15 16:40:00|44.79|44.09|44.77|44.07|44.92|44.22|44.68|43.98|391
1655311500000|2022-06-15 16:45:00|44.78|44.08|44.73|44.03|44.8|44.1|44.51|43.81|499
1655311800000|2022-06-15 16:50:00|44.76|44.06|44.66|43.96|44.76|44.06|44.55|43.85|385
1655312100000|2022-06-15 16:55:00|44.67|43.97|44.64|43.94|44.74|44.04|44.3|43.6|425
1655312400000|2022-06-15 17:00:00|44.63|43.93|44.57|43.87|44.68|43.98|44.41|43.71|398
1655312700000|2022-06-15 17:05:00|44.56|43.86|44.14|43.44|44.56|43.86|44.14|43.44|413
1655313000000|2022-06-15 17:10:00|44.15|43.45|44.46|43.76|44.52|43.82|44.09|43.39|490
1655313300000|2022-06-15 17:15:00|44.47|43.77|45.12|44.42|45.16|44.46|44.45|43.75|494
1655313600000|2022-06-15 17:20:00|45.11|44.41|45|44.3|45.33|44.63|44.9|44.2|518
1655313900000|2022-06-15 17:25:00|44.99|44.29|44.71|44.01|45.01|44.31|44.68|43.98|397
1655314200000|2022-06-15 17:30:00|44.72|44.02|44.8|44.1|44.9|44.2|44.29|43.59|523
1655314500000|2022-06-15 17:35:00|44.79|44.09|44.69|43.99|44.85|44.15|44.56|43.86|402
1655314800000|2022-06-15 17:40:00|44.7|44|44.86|44.16|44.97|44.27|44.68|43.98|385
1655315100000|2022-06-15 17:45:00|44.84|44.14|44.86|44.16|45.07|44.37|44.83|44.13|371
1655315400000|2022-06-15 17:50:00|44.84|44.14|45.64|44.94|45.64|44.94|44.84|44.14|453
1655315700000|2022-06-15 17:55:00|45.65|44.95|45.86|45.16|46.12|45.42|45.37|44.67|641
1655316000000|2022-06-15 18:00:00|45.87|45.17|45.05|44.35|46.2|45.5|44.87|44.17|827
1655316300000|2022-06-15 18:05:00|45.06|44.36|44.3|43.6|45.09|44.39|44.11|43.41|657
1655316600000|2022-06-15 18:10:00|44.31|43.61|44.38|43.68|44.63|43.93|43.86|43.16|681
1655316900000|2022-06-15 18:15:00|44.39|43.69|44.67|43.97|44.95|44.25|44.16|43.46|703
1655317200000|2022-06-15 18:20:00|44.65|43.95|44.43|43.73|44.9|44.2|44.3|43.6|643
1655317500000|2022-06-15 18:25:00|44.44|43.74|45.12|44.42|45.16|44.46|44.42|43.72|621
1655317800000|2022-06-15 18:30:00|45.11|44.41|44.91|44.21|45.12|44.42|44.37|43.67|628
1655318100000|2022-06-15 18:35:00|44.92|44.22|45.47|44.77|45.47|44.77|44.74|44.04|455
1655318400000|2022-06-15 18:40:00|46.35|45.09|46.47|45.77|46.6|45.9|46|45.09|16
1655318700000|2022-06-15 18:45:00|47.69|46.05|47.39|46.69|48.4|47.7|46.86|46.05|629
1655319000000|2022-06-15 18:50:00|47.4|46.7|47.22|46.52|47.52|46.82|46.58|45.88|730
1655319300000|2022-06-15 18:55:00|47.24|46.54|47.23|46.53|47.68|46.98|46.91|46.21|750
1655319600000|2022-06-15 19:00:00|47.25|46.55|47.42|46.72|47.67|46.97|47.11|46.41|675
1655319900000|2022-06-15 19:05:00|47.41|46.71|47.93|47.23|48.04|47.34|47.41|46.71|627
1655320200000|2022-06-15 19:10:00|47.92|47.22|47.98|47.28|48.15|47.45|47.56|46.86|592
1655320500000|2022-06-15 19:15:00|47.97|47.27|48.02|47.32|48.1|47.4|47.79|47.09|577
1655320800000|2022-06-15 19:20:00|48.03|47.33|48.79|48.09|48.83|48.13|47.95|47.25|636
1655321100000|2022-06-15 19:25:00|48.8|48.1|48.92|48.22|49.08|48.38|48.62|47.92|571
1655321400000|2022-06-15 19:30:00|48.93|48.23|49.62|48.92|49.74|49.04|48.74|48.04|661
1655321700000|2022-06-15 19:35:00|49.61|48.91|49.15|48.45|49.65|48.95|49.05|48.35|631
1655322000000|2022-06-15 19:40:00|49.13|48.43|48.96|48.26|49.22|48.52|48.88|48.18|617
1655322300000|2022-06-15 19:45:00|48.97|48.27|49.09|48.39|49.17|48.47|48.81|48.11|623
1655322600000|2022-06-15 19:50:00|49.04|48.34|48.67|47.97|49.04|48.34|48.54|47.84|345
1655322900000|2022-06-15 19:55:00|48.68|47.98|48.65|47.95|48.92|48.22|48.64|47.94|587
1655323200000|2022-06-15 20:00:00|48.64|47.94|48.77|48.07|48.93|48.23|48.54|47.84|601
1655323500000|2022-06-15 20:05:00|48.78|48.08|48.83|48.13|48.87|48.17|48.67|47.97|452
1655323800000|2022-06-15 20:10:00|48.82|48.12|48.57|47.87|48.88|48.18|48.57|47.87|419
1655324100000|2022-06-15 20:15:00|48.56|47.86|48.42|47.72|48.72|48.02|48.34|47.64|546
1655324400000|2022-06-15 20:20:00|48.43|47.73|48.55|47.85|48.59|47.89|48.38|47.68|438
1655324700000|2022-06-15 20:25:00|48.54|47.84|48.62|47.92|48.64|47.94|48.48|47.78|444
1655325000000|2022-06-15 20:30:00|48.64|47.94|48.82|48.12|48.91|48.21|48.57|47.87|512
1655325300000|2022-06-15 20:35:00|48.81|48.11|49.09|48.39|49.14|48.44|48.79|48.09|525
1655325600000|2022-06-15 20:40:00|49.07|48.37|49.29|48.59|49.32|48.62|48.92|48.22|484
1655325900000|2022-06-15 20:45:00|49.23|48.53|49.29|48.59|49.4|48.7|49.17|48.47|477
1655326200000|2022-06-15 20:50:00|49.28|48.58|49.2|48.5|49.31|48.61|49.07|48.37|390
1655326500000|2022-06-15 20:55:00|49.18|48.48|48.96|48.26|49.27|48.57|48.95|48.25|368
1655326800000|2022-06-15 21:00:00|48.97|48.27|49.04|48.34|49.1|48.4|48.97|48.27|205
1655327100000|2022-06-15 21:05:00|49.05|48.35|49.28|48.58|49.29|48.59|48.94|48.24|186
1655327400000|2022-06-15 21:10:00|49.3|48.6|49.31|48.61|49.43|48.73|49.24|48.54|277
1655327700000|2022-06-15 21:15:00|49.32|48.62|49.25|48.55|49.36|48.66|49.22|48.52|185
1655328000000|2022-06-15 21:20:00|49.26|48.56|49.43|48.73|49.54|48.84|49.22|48.52|203
1655328300000|2022-06-15 21:25:00|49.42|48.72|49.52|48.82|49.53|48.83|49.41|48.71|197
1655328600000|2022-06-15 21:30:00|49.53|48.83|49.54|48.84|49.59|48.89|49.51|48.81|119
1655328900000|2022-06-15 21:35:00|49.55|48.85|49.93|49.23|49.95|49.25|49.53|48.83|226
1655329200000|2022-06-15 21:40:00|49.92|49.22|49.91|49.21|50.04|49.34|49.9|49.2|178
1655329500000|2022-06-15 21:45:00|49.93|49.23|50.16|49.46|50.18|49.48|49.92|49.22|289
1655329800000|2022-06-15 21:50:00|50.17|49.47|50.42|49.72|50.47|49.77|50.13|49.43|411
1655330100000|2022-06-15 21:55:00|50.43|49.73|50.23|49.53|50.47|49.77|50.22|49.52|349
1655330400000|2022-06-15 22:00:00|50.24|49.54|50.51|49.81|50.51|49.81|50.21|49.51|416
1655330700000|2022-06-15 22:05:00|50.52|49.82|50.54|49.84|50.89|50.19|50.45|49.75|478
1655331000000|2022-06-15 22:10:00|50.53|49.83|50.74|50.04|50.87|50.17|50.43|49.73|414
1655331300000|2022-06-15 22:15:00|50.75|50.05|50.54|49.84|50.87|50.17|50.52|49.82|349
1655331600000|2022-06-15 22:20:00|50.55|49.85|50.58|49.88|50.62|49.92|50.41|49.71|376
1655331900000|2022-06-15 22:25:00|50.57|49.87|51.01|50.31|51.21|50.51|50.55|49.85|424
1655332200000|2022-06-15 22:30:00|51|50.3|51.12|50.42|51.31|50.61|50.86|50.16|374
1655332500000|2022-06-15 22:35:00|51.11|50.41|50.95|50.25|51.14|50.44|50.83|50.13|287
1655332800000|2022-06-15 22:40:00|50.94|50.24|50.82|50.12|50.99|50.29|50.72|50.02|293
1655333100000|2022-06-15 22:45:00|50.81|50.11|50.78|50.08|50.84|50.14|50.66|49.96|223
1655333400000|2022-06-15 22:50:00|50.77|50.07|50.72|50.02|50.8|50.1|50.64|49.94|207
1655333700000|2022-06-15 22:55:00|50.71|50.01|50.67|49.97|50.73|50.03|50.55|49.85|295
1655334000000|2022-06-15 23:00:00|50.68|49.98|50.58|49.88|50.75|50.05|50.43|49.73|391
1655334300000|2022-06-15 23:05:00|50.59|49.89|50.66|49.96|50.66|49.96|50.47|49.77|352
1655334600000|2022-06-15 23:10:00|50.65|49.95|50.7|50|50.73|50.03|50.56|49.86|354
1655334900000|2022-06-15 23:15:00|50.69|49.99|50.72|50.02|50.76|50.06|50.55|49.85|289
1655335200000|2022-06-15 23:20:00|50.73|50.03|50.94|50.24|51.02|50.32|50.71|50.01|297
1655335500000|2022-06-15 23:25:00|50.95|50.25|50.89|50.19|50.96|50.26|50.72|50.02|331
1655335800000|2022-06-15 23:30:00|50.88|50.18|50.59|49.89|50.91|50.21|50.49|49.79|376
1655336100000|2022-06-15 23:35:00|50.57|49.87|50.53|49.83|50.64|49.94|50.42|49.72|322
1655336400000|2022-06-15 23:40:00|50.52|49.82|50.45|49.75|50.59|49.89|50.32|49.62|283
1655336700000|2022-06-15 23:45:00|50.46|49.76|50.82|50.12|50.85|50.15|50.42|49.72|476
1655337000000|2022-06-15 23:50:00|50.81|50.11|50.64|49.94|50.87|50.17|50.62|49.92|313
1655337300000|2022-06-15 23:55:00|50.65|49.95|50.99|50.29|51.04|50.34|50.61|49.91|391
1655337600000|2022-06-16 00:00:00|50.97|50.27|51.49|50.79|51.52|50.82|50.89|50.19|411
1655337900000|2022-06-16 00:05:00|51.48|50.78|51.19|50.49|51.51|50.81|50.98|50.28|488
1655338200000|2022-06-16 00:10:00|51.2|50.5|51.01|50.31|51.2|50.5|50.99|50.29|441
1655338500000|2022-06-16 00:15:00|51|50.3|50.53|49.83|51.01|50.31|50.52|49.82|401
1655338800000|2022-06-16 00:20:00|50.51|49.81|50.3|49.6|50.53|49.83|50.28|49.58|344
1655339100000|2022-06-16 00:25:00|50.31|49.61|50.37|49.67|50.43|49.73|50.27|49.57|313
1655339400000|2022-06-16 00:30:00|50.38|49.68|50.38|49.68|50.54|49.84|50.3|49.6|472
1655339700000|2022-06-16 00:35:00|50.39|49.69|50.41|49.71|50.61|49.91|50.32|49.62|400
1655340000000|2022-06-16 00:40:00|50.42|49.72|50.34|49.64|50.44|49.74|50.27|49.57|297
1655340300000|2022-06-16 00:45:00|50.33|49.63|50.28|49.58|50.48|49.78|50.27|49.57|394
1655340600000|2022-06-16 00:50:00|50.26|49.56|50.54|49.84|50.58|49.88|50.24|49.54|434
1655340900000|2022-06-16 00:55:00|50.55|49.85|50.61|49.91|50.67|49.97|50.5|49.8|371
1655341200000|2022-06-16 01:00:00|50.62|49.92|50.81|50.11|50.85|50.15|50.57|49.87|390
1655341500000|2022-06-16 01:05:00|50.8|50.1|50.83|50.13|50.99|50.29|50.7|50|350
1655341800000|2022-06-16 01:10:00|50.84|50.14|51.31|50.61|51.34|50.64|50.82|50.12|417
1655342100000|2022-06-16 01:15:00|51.32|50.62|51.13|50.43|51.37|50.67|51.05|50.35|381
1655342400000|2022-06-16 01:20:00|51.14|50.44|51.02|50.32|51.17|50.47|50.98|50.28|293
1655342700000|2022-06-16 01:25:00|51.04|50.34|51.19|50.49|51.27|50.57|50.98|50.28|320
1655343000000|2022-06-16 01:30:00|51.21|50.51|51.12|50.42|51.29|50.59|51.09|50.39|353
1655343300000|2022-06-16 01:35:00|51.13|50.43|51.04|50.34|51.18|50.48|51|50.3|347
1655343600000|2022-06-16 01:40:00|51.03|50.33|50.99|50.29|51.05|50.35|50.92|50.22|339
1655343900000|2022-06-16 01:45:00|50.98|50.28|51.12|50.42|51.14|50.44|50.95|50.25|448
1655344200000|2022-06-16 01:50:00|51.11|50.41|51.05|50.35|51.17|50.47|50.98|50.28|398
1655344500000|2022-06-16 01:55:00|51.03|50.33|50.68|49.98|51.05|50.35|50.63|49.93|372
1655344800000|2022-06-16 02:00:00|50.67|49.97|50.85|50.15|50.89|50.19|50.64|49.94|427
1655345100000|2022-06-16 02:05:00|50.86|50.16|50.69|49.99|50.87|50.17|50.67|49.97|292
1655345400000|2022-06-16 02:10:00|50.68|49.98|50.65|49.95|50.74|50.04|50.5|49.8|365
1655345700000|2022-06-16 02:15:00|50.66|49.96|50.53|49.83|50.72|50.02|50.53|49.83|430
1655346000000|2022-06-16 02:20:00|50.54|49.84|50.44|49.74|50.64|49.94|50.33|49.63|432
1655346300000|2022-06-16 02:25:00|50.43|49.73|50.46|49.76|50.61|49.91|50.13|49.43|482
1655346600000|2022-06-16 02:30:00|50.47|49.77|50.78|50.08|50.8|50.1|50.44|49.74|390
1655346900000|2022-06-16 02:35:00|50.77|50.07|50.65|49.95|50.77|50.07|50.64|49.94|270
1655347200000|2022-06-16 02:40:00|50.66|49.96|50.57|49.87|50.67|49.97|50.46|49.76|383
1655347500000|2022-06-16 02:45:00|50.59|49.89|50.71|50.01|50.79|50.09|50.51|49.81|448
1655347800000|2022-06-16 02:50:00|50.72|50.02|50.77|50.07|50.81|50.11|50.67|49.97|323
1655348100000|2022-06-16 02:55:00|50.76|50.06|50.74|50.04|50.81|50.11|50.69|49.99|339
1655348400000|2022-06-16 03:00:00|50.73|50.03|50.83|50.13|50.96|50.26|50.7|50|298
1655348700000|2022-06-16 03:05:00|50.82|50.12|50.65|49.95|50.9|50.2|50.62|49.92|269
1655349000000|2022-06-16 03:10:00|50.66|49.96|50.61|49.91|50.74|50.04|50.61|49.91|278
1655349300000|2022-06-16 03:15:00|50.62|49.92|50.49|49.79|50.8|50.1|50.46|49.76|482
1655349600000|2022-06-16 03:20:00|50.48|49.78|50.53|49.83|50.56|49.86|50.4|49.7|402
1655349900000|2022-06-16 03:25:00|50.55|49.85|50.36|49.66|50.57|49.87|50.28|49.58|381
1655350200000|2022-06-16 03:30:00|50.37|49.67|50.46|49.76|50.52|49.82|50.3|49.6|352
1655350500000|2022-06-16 03:35:00|50.45|49.75|50.42|49.72|50.5|49.8|50.36|49.66|343
1655350800000|2022-06-16 03:40:00|50.41|49.71|50.19|49.49|50.47|49.77|50.16|49.46|325
1655351100000|2022-06-16 03:45:00|50.2|49.5|50.2|49.5|50.27|49.57|50.07|49.37|333
1655351400000|2022-06-16 03:50:00|50.19|49.49|50.17|49.47|50.27|49.57|50.16|49.46|206
1655351700000|2022-06-16 03:55:00|50.2|49.5|50.03|49.33|50.21|49.51|49.98|49.28|323
1655352000000|2022-06-16 04:00:00|50.02|49.32|49.93|49.23|50.19|49.49|49.93|49.23|420
1655352300000|2022-06-16 04:05:00|49.94|49.24|50.15|49.45|50.15|49.45|49.9|49.2|412
1655352600000|2022-06-16 04:10:00|50.14|49.44|50.21|49.51|50.23|49.53|50.04|49.34|325
1655352900000|2022-06-16 04:15:00|50.2|49.5|50.2|49.5|50.28|49.58|50.15|49.45|311
1655353200000|2022-06-16 04:20:00|50.21|49.51|50.21|49.51|50.26|49.56|50.18|49.48|208
1655353500000|2022-06-16 04:25:00|50.2|49.5|50.19|49.49|50.24|49.54|50.16|49.46|230
1655353800000|2022-06-16 04:30:00|50.18|49.48|50.14|49.44|50.25|49.55|50.11|49.41|176
1655354100000|2022-06-16 04:35:00|50.16|49.46|49.98|49.28|50.16|49.46|49.95|49.25|209
1655354400000|2022-06-16 04:40:00|50|49.3|49.69|48.99|50|49.3|49.67|48.97|316
1655354700000|2022-06-16 04:45:00|49.68|48.98|49.51|48.81|49.76|49.06|49.47|48.77|442
1655355000000|2022-06-16 04:50:00|49.52|48.82|49.37|48.67|49.52|48.82|49.3|48.6|427
1655355300000|2022-06-16 04:55:00|49.36|48.66|49.3|48.6|49.42|48.72|49.29|48.59|265
1655355600000|2022-06-16 05:00:00|49.31|48.61|49.3|48.6|49.44|48.74|49.25|48.55|346
1655355900000|2022-06-16 05:05:00|49.28|48.58|49.12|48.42|49.32|48.62|49.01|48.31|325
1655356200000|2022-06-16 05:10:00|49.1|48.4|49.17|48.47|49.21|48.51|48.97|48.27|444
1655356500000|2022-06-16 05:15:00|49.16|48.46|49.38|48.68|49.39|48.69|49.12|48.42|342
1655356800000|2022-06-16 05:20:00|49.39|48.69|49.41|48.71|49.53|48.83|49.35|48.65|289
1655357100000|2022-06-16 05:25:00|49.4|48.7|49.58|48.88|49.62|48.92|49.4|48.7|248
1655357400000|2022-06-16 05:30:00|49.57|48.87|49.62|48.92|49.67|48.97|49.55|48.85|313
1655357700000|2022-06-16 05:35:00|49.61|48.91|49.61|48.91|49.64|48.94|49.52|48.82|266
1655358000000|2022-06-16 05:40:00|49.6|48.9|49.53|48.83|49.61|48.91|49.44|48.74|306
1655358300000|2022-06-16 05:45:00|49.52|48.82|49.35|48.65|49.57|48.87|49.34|48.64|253
1655358600000|2022-06-16 05:50:00|49.33|48.63|49.32|48.62|49.35|48.65|49.15|48.45|324
1655358900000|2022-06-16 05:55:00|49.3|48.6|49.38|48.68|49.42|48.72|49.28|48.58|324
1655359200000|2022-06-16 06:00:00|49.34|48.64|49.41|48.71|49.49|48.79|49.32|48.62|377
1655359500000|2022-06-16 06:05:00|49.4|48.7|49.41|48.71|49.49|48.79|49.36|48.66|364
1655359800000|2022-06-16 06:10:00|49.4|48.7|49.45|48.75|49.49|48.79|49.31|48.61|299
1655360100000|2022-06-16 06:15:00|49.43|48.73|49.29|48.59|49.49|48.79|49.23|48.53|312
1655360400000|2022-06-16 06:20:00|49.24|48.54|49.15|48.45|49.32|48.62|49.12|48.42|309
1655360700000|2022-06-16 06:25:00|49.14|48.44|49.04|48.34|49.24|48.54|49.01|48.31|315
1655361000000|2022-06-16 06:30:00|49.03|48.33|48.86|48.16|49.11|48.41|48.75|48.05|367
1655361300000|2022-06-16 06:35:00|48.85|48.15|48.5|47.8|48.9|48.2|48.46|47.76|397
1655361600000|2022-06-16 06:40:00|48.48|47.78|48.52|47.82|48.55|47.85|48.43|47.73|394
1655361900000|2022-06-16 06:45:00|48.51|47.81|48.51|47.81|48.6|47.9|48.43|47.73|293
1655362200000|2022-06-16 06:50:00|48.5|47.8|48.36|47.66|48.62|47.92|48.32|47.62|301
1655362500000|2022-06-16 06:55:00|48.35|47.65|48.43|47.73|48.47|47.77|48.29|47.59|259
1655362800000|2022-06-16 07:00:00|48.45|47.75|48.71|48.01|48.79|48.09|48.41|47.71|438
1655363100000|2022-06-16 07:05:00|48.72|48.02|48.72|48.02|48.85|48.15|48.69|47.99|313
1655363400000|2022-06-16 07:10:00|48.71|48.01|48.58|47.88|48.73|48.03|48.55|47.85|285
1655363700000|2022-06-16 07:15:00|48.57|47.87|48.29|47.59|48.63|47.93|48.22|47.52|330
1655364000000|2022-06-16 07:20:00|48.28|47.58|48.03|47.33|48.34|47.64|47.97|47.27|368
1655364300000|2022-06-16 07:25:00|48.05|47.35|48.13|47.43|48.2|47.5|47.95|47.25|380
1655364600000|2022-06-16 07:30:00|48.12|47.42|47.78|47.08|48.15|47.45|47.64|46.94|348
1655364900000|2022-06-16 07:35:00|47.77|47.07|47.67|46.97|47.82|47.12|47.61|46.91|527
1655365200000|2022-06-16 07:40:00|47.66|46.96|47.62|46.92|47.73|47.03|47.51|46.81|517
1655365500000|2022-06-16 07:45:00|47.64|46.94|47.61|46.91|47.72|47.02|47.54|46.84|407
1655365800000|2022-06-16 07:50:00|47.6|46.9|47.57|46.87|47.62|46.92|47.48|46.78|372
1655366100000|2022-06-16 07:55:00|47.58|46.88|47.65|46.95|47.72|47.02|47.49|46.79|451
1655366400000|2022-06-16 08:00:00|47.66|46.96|47.95|47.25|48|47.3|47.61|46.91|372
1655366700000|2022-06-16 08:05:00|47.96|47.26|47.67|46.97|47.96|47.26|47.67|46.97|336
1655367000000|2022-06-16 08:10:00|47.66|46.96|47.46|46.76|47.68|46.98|47.43|46.73|296
1655367300000|2022-06-16 08:15:00|47.45|46.75|47.47|46.77|47.53|46.83|47.37|46.67|392
1655367600000|2022-06-16 08:20:00|47.46|46.76|47.77|47.07|47.81|47.11|47.43|46.73|372
1655367900000|2022-06-16 08:25:00|47.78|47.08|47.93|47.23|48.03|47.33|47.73|47.03|464
1655368200000|2022-06-16 08:30:00|47.92|47.22|48.19|47.49|48.28|47.58|47.91|47.21|445
1655368500000|2022-06-16 08:35:00|48.2|47.5|48.25|47.55|48.28|47.58|48.11|47.41|389
1655368800000|2022-06-16 08:40:00|48.26|47.56|48.02|47.32|48.26|47.56|47.98|47.28|257
1655369100000|2022-06-16 08:45:00|48.01|47.31|48.11|47.41|48.13|47.43|47.97|47.27|249
1655369400000|2022-06-16 08:50:00|48.1|47.4|48.18|47.48|48.18|47.48|47.99|47.29|359
1655369700000|2022-06-16 08:55:00|48.19|47.49|48.09|47.39|48.23|47.53|48.05|47.35|308
1655370000000|2022-06-16 09:00:00|48.1|47.4|47.88|47.18|48.18|47.48|47.84|47.14|427
1655370300000|2022-06-16 09:05:00|47.87|47.17|47.22|46.52|47.9|47.2|47.16|46.46|534
1655370600000|2022-06-16 09:10:00|47.21|46.51|47.02|46.32|47.23|46.53|46.92|46.22|490
1655370900000|2022-06-16 09:15:00|47.01|46.31|46.8|46.1|47.06|46.36|46.72|46.02|509
1655371200000|2022-06-16 09:20:00|46.81|46.11|46.65|45.95|46.86|46.16|46.65|45.95|458
1655371500000|2022-06-16 09:25:00|46.67|45.97|46.61|45.91|46.75|46.05|46.47|45.77|470
1655371800000|2022-06-16 09:30:00|46.6|45.9|46.29|45.59|46.61|45.91|46.25|45.55|388
1655372100000|2022-06-16 09:35:00|46.3|45.6|46.04|45.34|46.39|45.69|45.98|45.28|403
1655372400000|2022-06-16 09:40:00|46.02|45.32|45.91|45.21|46.08|45.38|45.85|45.15|465
1655372700000|2022-06-16 09:45:00|45.9|45.2|45.84|45.14|45.95|45.25|45.64|44.94|417
1655373000000|2022-06-16 09:50:00|45.85|45.15|45.98|45.28|45.99|45.29|45.71|45.01|461
1655373300000|2022-06-16 09:55:00|46|45.3|46.14|45.44|46.21|45.51|45.88|45.18|469
1655373600000|2022-06-16 10:00:00|46.15|45.45|46.19|45.49|46.33|45.63|46.12|45.42|456
1655373900000|2022-06-16 10:05:00|46.22|45.52|46.11|45.41|46.22|45.52|45.99|45.29|191
1655374200000|2022-06-16 10:10:00|46.1|45.4|46.03|45.33|46.14|45.44|45.97|45.27|270
1655374500000|2022-06-16 10:15:00|46.02|45.32|46.12|45.42|46.15|45.45|45.97|45.27|317
1655374800000|2022-06-16 10:20:00|46.11|45.41|45.99|45.29|46.11|45.41|45.94|45.24|259
1655375100000|2022-06-16 10:25:00|46|45.3|45.6|44.9|46|45.3|45.55|44.85|381
1655375400000|2022-06-16 10:30:00|45.61|44.91|45.51|44.81|45.77|45.07|45.51|44.81|334
1655375700000|2022-06-16 10:35:00|45.5|44.8|45.46|44.76|45.7|45|45.44|44.74|418
1655376000000|2022-06-16 10:40:00|45.47|44.77|45.55|44.85|45.55|44.85|45.37|44.67|443
1655376300000|2022-06-16 10:45:00|45.53|44.83|45.4|44.7|45.59|44.89|45.4|44.7|424
1655376600000|2022-06-16 10:50:00|45.41|44.71|46.1|45.4|46.25|45.55|45.28|44.58|508
1655376900000|2022-06-16 10:55:00|46.11|45.41|46.21|45.51|46.4|45.7|45.78|45.08|498
1655377200000|2022-06-16 11:00:00|46.2|45.5|46.2|45.5|46.28|45.58|46.06|45.36|319
1655377500000|2022-06-16 11:05:00|46.21|45.51|46.16|45.46|46.39|45.69|46.08|45.38|250
1655377800000|2022-06-16 11:10:00|46.17|45.47|46.2|45.5|46.2|45.5|46.02|45.32|200
1655378100000|2022-06-16 11:15:00|46.19|45.49|46.07|45.37|46.2|45.5|45.96|45.26|214
1655378400000|2022-06-16 11:20:00|46.08|45.38|45.64|44.94|46.08|45.38|45.64|44.94|283
1655378700000|2022-06-16 11:25:00|45.63|44.93|45.77|45.07|45.9|45.2|45.55|44.85|418
1655379000000|2022-06-16 11:30:00|45.76|45.06|45.94|45.24|45.99|45.29|45.56|44.86|435
1655379300000|2022-06-16 11:35:00|45.92|45.22|45.58|44.88|45.98|45.28|45.58|44.88|439
1655379600000|2022-06-16 11:40:00|45.57|44.87|45.51|44.81|45.68|44.98|45.45|44.75|341
1655379900000|2022-06-16 11:45:00|45.5|44.8|45.24|44.54|45.52|44.82|45.15|44.45|450
1655380200000|2022-06-16 11:50:00|45.23|44.53|44.95|44.25|45.3|44.6|44.95|44.25|382
1655380500000|2022-06-16 11:55:00|44.93|44.23|45.35|44.65|45.45|44.75|44.84|44.14|473
1655380800000|2022-06-16 12:00:00|45.36|44.66|45.54|44.84|45.64|44.94|45.29|44.59|451
1655381100000|2022-06-16 12:05:00|45.53|44.83|45.54|44.84|45.61|44.91|45.45|44.75|417
1655381400000|2022-06-16 12:10:00|45.57|44.87|45.65|44.95|45.71|45.01|45.48|44.78|394
1655381700000|2022-06-16 12:15:00|45.64|44.94|45.17|44.47|45.7|45|45.12|44.42|395
1655382000000|2022-06-16 12:20:00|45.18|44.48|46.11|45.41|46.11|45.41|45.18|44.48|539
1655382300000|2022-06-16 12:25:00|46.14|45.44|46.26|45.56|46.44|45.74|46.04|45.34|440
1655382600000|2022-06-16 12:30:00|46.27|45.57|46.27|45.57|46.64|45.94|46.1|45.4|582
1655382900000|2022-06-16 12:35:00|46.26|45.56|46.22|45.52|46.35|45.65|46.18|45.48|492
1655383200000|2022-06-16 12:40:00|46.23|45.53|46.04|45.34|46.24|45.54|45.86|45.16|422
1655383500000|2022-06-16 12:45:00|46.05|45.35|46|45.3|46.13|45.43|45.77|45.07|492
1655383800000|2022-06-16 12:50:00|45.97|45.27|45.87|45.17|46.06|45.36|45.77|45.07|482
1655384100000|2022-06-16 12:55:00|45.85|45.15|45.75|45.05|45.94|45.24|45.75|45.05|440
1655384400000|2022-06-16 13:00:00|45.76|45.06|46.25|45.55|46.27|45.57|45.73|45.03|452
1655384700000|2022-06-16 13:05:00|46.26|45.56|46.07|45.37|46.31|45.61|45.89|45.19|437
1655385000000|2022-06-16 13:10:00|46.06|45.36|46.16|45.46|46.29|45.59|45.97|45.27|347
1655385300000|2022-06-16 13:15:00|46.17|45.47|45.88|45.18|46.24|45.54|45.85|45.15|429
1655385600000|2022-06-16 13:20:00|45.9|45.2|46|45.3|46.03|45.33|45.87|45.17|485
1655385900000|2022-06-16 13:25:00|46.01|45.31|46.25|45.55|46.29|45.59|45.99|45.29|557
1655386200000|2022-06-16 13:30:00|46.27|45.57|45.62|44.92|46.54|45.84|45.47|44.77|643
1655386500000|2022-06-16 13:35:00|45.61|44.91|45.55|44.85|46.17|45.47|45.34|44.64|661
1655386800000|2022-06-16 13:40:00|45.54|44.84|45.52|44.82|45.76|45.06|45.39|44.69|696
1655387100000|2022-06-16 13:45:00|45.51|44.81|45.82|45.12|45.95|45.25|45.46|44.76|696
1655387400000|2022-06-16 13:50:00|45.84|45.14|45.26|44.56|45.84|45.14|44.91|44.21|677
1655387700000|2022-06-16 13:55:00|45.27|44.57|45.38|44.68|45.5|44.8|45.11|44.41|511
1655388000000|2022-06-16 14:00:00|45.39|44.69|44.89|44.19|45.41|44.71|44.88|44.18|616
1655388300000|2022-06-16 14:05:00|44.88|44.18|45.12|44.42|45.17|44.47|44.71|44.01|638
1655388600000|2022-06-16 14:10:00|45.14|44.44|45.06|44.36|45.23|44.53|44.93|44.23|574
1655388900000|2022-06-16 14:15:00|45.07|44.37|45.28|44.58|45.66|44.96|45.01|44.31|649
1655389200000|2022-06-16 14:20:00|45.27|44.57|45.37|44.67|45.59|44.89|45.26|44.56|619
1655389500000|2022-06-16 14:25:00|45.36|44.66|45.55|44.85|45.66|44.96|45.32|44.62|564
1655389800000|2022-06-16 14:30:00|45.53|44.83|45.69|44.99|45.85|45.15|45.39|44.69|584
1655390100000|2022-06-16 14:35:00|45.7|45|45.46|44.76|45.76|45.06|45.42|44.72|537
1655390400000|2022-06-16 14:40:00|45.45|44.75|45.2|44.5|45.63|44.93|45.2|44.5|506
1655390700000|2022-06-16 14:45:00|45.25|44.55|45.48|44.78|45.62|44.92|45.1|44.4|553
1655391000000|2022-06-16 14:50:00|45.47|44.77|45.32|44.62|45.5|44.8|45.04|44.34|587
1655391300000|2022-06-16 14:55:00|45.31|44.61|45.14|44.44|45.56|44.86|45.11|44.41|543
1655391600000|2022-06-16 15:00:00|45.15|44.45|45.57|44.87|45.68|44.98|45.13|44.43|554
1655391900000|2022-06-16 15:05:00|45.58|44.88|45.94|45.24|46.03|45.33|45.48|44.78|593
1655392200000|2022-06-16 15:10:00|45.93|45.23|45.97|45.27|46.13|45.43|45.77|45.07|521
1655392500000|2022-06-16 15:15:00|45.95|45.25|45.89|45.19|46.26|45.56|45.75|45.05|494
1655392800000|2022-06-16 15:20:00|45.9|45.2|46.1|45.4|46.16|45.46|45.81|45.11|415
1655393100000|2022-06-16 15:25:00|46.09|45.39|46.29|45.59|46.45|45.75|46.02|45.32|415
1655393400000|2022-06-16 15:30:00|46.3|45.6|46.21|45.51|46.35|45.65|46.16|45.46|404
1655393700000|2022-06-16 15:35:00|46.22|45.52|46.32|45.62|46.32|45.62|46.1|45.4|453
1655394000000|2022-06-16 15:40:00|46.31|45.61|46.21|45.51|46.36|45.66|46.03|45.33|513
1655394300000|2022-06-16 15:45:00|46.22|45.52|46.12|45.42|46.34|45.64|46|45.3|373
1655394600000|2022-06-16 15:50:00|46.11|45.41|45.89|45.19|46.14|45.44|45.81|45.11|388
1655394900000|2022-06-16 15:55:00|45.9|45.2|45.92|45.22|45.95|45.25|45.79|45.09|359
1655395200000|2022-06-16 16:00:00|45.93|45.23|45.67|44.97|45.95|45.25|45.65|44.95|421
1655395500000|2022-06-16 16:05:00|45.66|44.96|45.73|45.03|45.8|45.1|45.62|44.92|303
1655395800000|2022-06-16 16:10:00|45.74|45.04|45.54|44.84|45.75|45.05|45.54|44.84|393
1655396100000|2022-06-16 16:15:00|45.57|44.87|45.76|45.06|45.88|45.18|45.4|44.7|477
1655396400000|2022-06-16 16:20:00|45.77|45.07|46.13|45.43|46.17|45.47|45.69|44.99|518
1655396700000|2022-06-16 16:25:00|46.14|45.44|46.36|45.66|46.39|45.69|46.09|45.39|476
1655397000000|2022-06-16 16:30:00|46.35|45.65|46.42|45.72|46.53|45.83|46.24|45.54|538
1655397300000|2022-06-16 16:35:00|46.44|45.74|46.38|45.68|46.52|45.82|46.24|45.54|515
1655397600000|2022-06-16 16:40:00|46.41|45.71|46.37|45.67|46.5|45.8|46.24|45.54|439
1655397900000|2022-06-16 16:45:00|46.38|45.68|46.55|45.85|46.63|45.93|46.26|45.56|572
1655398200000|2022-06-16 16:50:00|46.56|45.86|46.44|45.74|46.61|45.91|46.39|45.69|464
1655398500000|2022-06-16 16:55:00|46.42|45.72|46.35|45.65|46.44|45.74|46.21|45.51|446
1655398800000|2022-06-16 17:00:00|46.36|45.66|46.28|45.58|46.39|45.69|46.2|45.5|488
1655399100000|2022-06-16 17:05:00|46.3|45.6|46.39|45.69|46.42|45.72|46.12|45.42|480
1655399400000|2022-06-16 17:10:00|46.36|45.66|46.43|45.73|46.56|45.86|46.34|45.64|532
1655399700000|2022-06-16 17:15:00|46.44|45.74|46.51|45.81|46.67|45.97|46.3|45.6|545
1655400000000|2022-06-16 17:20:00|46.49|45.79|46.3|45.6|46.56|45.86|46.22|45.52|523
1655400300000|2022-06-16 17:25:00|46.29|45.59|46.42|45.72|46.49|45.79|46.22|45.52|501
1655400600000|2022-06-16 17:30:00|46.43|45.73|46.56|45.86|46.65|45.95|46.35|45.65|551
1655400900000|2022-06-16 17:35:00|46.55|45.85|46.48|45.78|46.6|45.9|46.42|45.72|441
1655401200000|2022-06-16 17:40:00|46.49|45.79|46.21|45.51|46.52|45.82|46.18|45.48|414
1655401500000|2022-06-16 17:45:00|46.22|45.52|46.01|45.31|46.23|45.53|45.92|45.22|439
1655401800000|2022-06-16 17:50:00|46|45.3|46.03|45.33|46.04|45.34|45.91|45.21|373
1655402100000|2022-06-16 17:55:00|46.01|45.31|45.98|45.28|46.04|45.34|45.91|45.21|316
1655402400000|2022-06-16 18:00:00|46|45.3|46.14|45.44|46.15|45.45|45.93|45.23|410
1655402700000|2022-06-16 18:05:00|46.13|45.43|45.91|45.21|46.21|45.51|45.74|45.04|414
1655403000000|2022-06-16 18:10:00|45.9|45.2|45.87|45.17|46.01|45.31|45.78|45.08|369
1655403300000|2022-06-16 18:15:00|45.84|45.14|45.87|45.17|45.93|45.23|45.78|45.08|362
1655403600000|2022-06-16 18:20:00|45.89|45.19|45.98|45.28|46|45.3|45.82|45.12|320
1655403900000|2022-06-16 18:25:00|45.97|45.27|46.07|45.37|46.13|45.43|45.92|45.22|343
1655404200000|2022-06-16 18:30:00|46.08|45.38|46.17|45.47|46.23|45.53|46.03|45.33|354
1655404500000|2022-06-16 18:35:00|46.18|45.48|46.3|45.6|46.31|45.61|45.98|45.28|425
1655404800000|2022-06-16 18:40:00|46.28|45.58|46.58|45.88|46.71|46.01|46.27|45.57|406
1655405100000|2022-06-16 18:45:00|46.57|45.87|46.37|45.67|46.7|46|46.34|45.64|370
1655405400000|2022-06-16 18:50:00|46.36|45.66|46.51|45.81|46.58|45.88|46.36|45.66|442
1655405700000|2022-06-16 18:55:00|46.52|45.82|46.84|46.14|46.88|46.18|46.47|45.77|477
1655406000000|2022-06-16 19:00:00|46.83|46.13|46.98|46.28|47.09|46.39|46.77|46.07|432
1655406300000|2022-06-16 19:05:00|46.99|46.29|47.06|46.36|47.07|46.37|46.78|46.08|469
1655406600000|2022-06-16 19:10:00|47.05|46.35|46.48|45.78|47.1|46.4|46.4|45.7|549
1655406900000|2022-06-16 19:15:00|46.49|45.79|46.5|45.8|46.53|45.83|46.27|45.57|439
1655407200000|2022-06-16 19:20:00|46.48|45.78|46.48|45.78|46.58|45.88|46.44|45.74|475
1655407500000|2022-06-16 19:25:00|46.5|45.8|46.53|45.83|46.62|45.92|46.41|45.71|450
1655407800000|2022-06-16 19:30:00|46.52|45.82|46.02|45.32|46.57|45.87|46.02|45.32|585
1655408100000|2022-06-16 19:35:00|46.03|45.33|45.79|45.09|46.07|45.37|45.42|44.72|550
1655408400000|2022-06-16 19:40:00|45.76|45.06|45.9|45.2|46.03|45.33|45.75|45.05|437
1655408700000|2022-06-16 19:45:00|45.91|45.21|45.71|45.01|46.02|45.32|45.66|44.96|562
1655409000000|2022-06-16 19:50:00|45.74|45.04|45.82|45.12|45.93|45.23|45.71|45.01|471
1655409300000|2022-06-16 19:55:00|45.83|45.13|45.8|45.1|45.88|45.18|45.68|44.98|393
1655409600000|2022-06-16 20:00:00|45.79|45.09|46.1|45.4|46.17|45.47|45.74|45.04|415
1655409900000|2022-06-16 20:05:00|46.13|45.43|45.91|45.21|46.19|45.49|45.9|45.2|312
1655410200000|2022-06-16 20:10:00|45.92|45.22|46.08|45.38|46.1|45.4|45.86|45.16|311
1655410500000|2022-06-16 20:15:00|46.09|45.39|46.05|45.35|46.21|45.51|46.03|45.33|280
1655410800000|2022-06-16 20:20:00|46.06|45.36|46.02|45.32|46.12|45.42|45.91|45.21|308
1655411100000|2022-06-16 20:25:00|46.03|45.33|46.07|45.37|46.09|45.39|45.96|45.26|289
1655411400000|2022-06-16 20:30:00|46.03|45.33|45.92|45.22|46.06|45.36|45.8|45.1|310
1655411700000|2022-06-16 20:35:00|45.93|45.23|45.79|45.09|45.97|45.27|45.38|44.68|463
1655412000000|2022-06-16 20:40:00|45.78|45.08|45.91|45.21|45.93|45.23|45.61|44.91|521
1655412300000|2022-06-16 20:45:00|45.92|45.22|46.04|45.34|46.08|45.38|45.74|45.04|442
1655412600000|2022-06-16 20:50:00|46.03|45.33|46.06|45.36|46.13|45.43|45.94|45.24|271
1655412900000|2022-06-16 20:55:00|46.09|45.39|46.1|45.4|46.22|45.52|46|45.3|286
1655413200000|2022-06-16 21:00:00|46.11|45.41|46.35|45.65|46.37|45.67|46.07|45.37|178
1655413500000|2022-06-16 21:05:00|46.34|45.64|46.23|45.53|46.4|45.7|46.23|45.53|190
1655413800000|2022-06-16 21:10:00|46.24|45.54|46.27|45.57|46.33|45.63|46.2|45.5|268
1655414100000|2022-06-16 21:15:00|46.25|45.55|46.15|45.45|46.27|45.57|46.13|45.43|201
1655414400000|2022-06-16 21:20:00|46.16|45.46|46.37|45.67|46.38|45.68|46.11|45.41|231
1655414700000|2022-06-16 21:25:00|46.36|45.66|46.29|45.59|46.42|45.72|46.27|45.57|208
1655415000000|2022-06-16 21:30:00|46.3|45.6|46.29|45.59|46.33|45.63|46.23|45.53|172
1655415300000|2022-06-16 21:35:00|46.31|45.61|46.2|45.5|46.34|45.64|46.19|45.49|77
1655415600000|2022-06-16 21:40:00|46.19|45.49|46.07|45.37|46.2|45.5|46.07|45.37|152
1655415900000|2022-06-16 21:45:00|46.06|45.36|45.97|45.27|46.09|45.39|45.96|45.26|168
1655416200000|2022-06-16 21:50:00|45.96|45.26|45.8|45.1|45.96|45.26|45.74|45.04|296
1655416500000|2022-06-16 21:55:00|45.79|45.09|45.69|44.99|45.79|45.09|45.62|44.92|240
1655416800000|2022-06-16 22:00:00|45.7|45|45.54|44.84|45.79|45.09|45.48|44.78|335
1655417100000|2022-06-16 22:05:00|45.55|44.85|45.32|44.62|45.55|44.85|45.3|44.6|354
1655417400000|2022-06-16 22:10:00|45.31|44.61|45.2|44.5|45.37|44.67|45.16|44.46|360
1655417700000|2022-06-16 22:15:00|45.21|44.51|45.45|44.75|45.55|44.85|45.21|44.51|375
1655418000000|2022-06-16 22:20:00|45.46|44.76|45.46|44.76|45.61|44.91|45.36|44.66|336
1655418300000|2022-06-16 22:25:00|45.48|44.78|45.25|44.55|45.48|44.78|45.16|44.46|318
1655418600000|2022-06-16 22:30:00|45.24|44.54|45.47|44.77|45.5|44.8|45.15|44.45|381
1655418900000|2022-06-16 22:35:00|45.46|44.76|45.56|44.86|45.58|44.88|45.41|44.71|263
1655419200000|2022-06-16 22:40:00|45.58|44.88|45.4|44.7|45.59|44.89|45.29|44.59|373
1655419500000|2022-06-16 22:45:00|45.39|44.69|45.36|44.66|45.54|44.84|45.13|44.43|526
1655419800000|2022-06-16 22:50:00|45.37|44.67|44.97|44.27|45.38|44.68|44.95|44.25|472
1655420100000|2022-06-16 22:55:00|44.96|44.26|44.89|44.19|44.99|44.29|44.8|44.1|452
1655420400000|2022-06-16 23:00:00|44.92|44.22|44.75|44.05|44.92|44.22|44.64|43.94|384
1655420700000|2022-06-16 23:05:00|44.76|44.06|44.77|44.07|44.83|44.13|44.67|43.97|342
1655421000000|2022-06-16 23:10:00|44.79|44.09|44.63|43.93|44.85|44.15|44.58|43.88|336
1655421300000|2022-06-16 23:15:00|44.62|43.92|44.42|43.72|44.7|44|44.41|43.71|359
1655421600000|2022-06-16 23:20:00|44.41|43.71|44.43|43.73|44.56|43.86|44.36|43.66|317
1655421900000|2022-06-16 23:25:00|44.41|43.71|44.79|44.09|44.8|44.1|44.4|43.7|297
1655422200000|2022-06-16 23:30:00|44.81|44.11|44.77|44.07|45.02|44.32|44.61|43.91|535
1655422500000|2022-06-16 23:35:00|44.78|44.08|44.76|44.06|44.92|44.22|44.74|44.04|416
1655422800000|2022-06-16 23:40:00|44.77|44.07|44.64|43.94|44.84|44.14|44.62|43.92|369
1655423100000|2022-06-16 23:45:00|44.63|43.93|45.02|44.32|45.03|44.33|44.61|43.91|448
1655423400000|2022-06-16 23:50:00|45.03|44.33|45.04|44.34|45.06|44.36|44.86|44.16|329
1655423700000|2022-06-16 23:55:00|45.05|44.35|45.1|44.4|45.12|44.42|44.99|44.29|343
1655424000000|2022-06-17 00:00:00|45.11|44.41|45.15|44.45|45.18|44.48|44.76|44.06|439
1655424300000|2022-06-17 00:05:00|45.14|44.44|45.5|44.8|45.51|44.81|45.12|44.42|397
1655424600000|2022-06-17 00:10:00|45.49|44.79|45.5|44.8|45.66|44.96|45.35|44.65|353
1655424900000|2022-06-17 00:15:00|45.49|44.79|45.89|45.19|46|45.3|45.47|44.77|455
1655425200000|2022-06-17 00:20:00|45.88|45.18|45.77|45.07|46.02|45.32|45.71|45.01|392
1655425500000|2022-06-17 00:25:00|45.76|45.06|45.59|44.89|45.77|45.07|45.56|44.86|326
1655425800000|2022-06-17 00:30:00|45.58|44.88|45.26|44.56|45.58|44.88|45.19|44.49|377
1655426100000|2022-06-17 00:35:00|45.27|44.57|45.3|44.6|45.49|44.79|45.1|44.4|448
1655426400000|2022-06-17 00:40:00|45.27|44.57|45.28|44.58|45.39|44.69|45.17|44.47|443
1655426700000|2022-06-17 00:45:00|45.29|44.59|45.49|44.79|45.56|44.86|45.28|44.58|345
1655427000000|2022-06-17 00:50:00|45.48|44.78|45.55|44.85|45.6|44.9|45.45|44.75|258
1655427300000|2022-06-17 00:55:00|45.56|44.86|45.76|45.06|45.79|45.09|45.48|44.78|273
1655427600000|2022-06-17 01:00:00|45.73|45.03|45.82|45.12|45.93|45.23|45.7|45|328
1655427900000|2022-06-17 01:05:00|45.81|45.11|46.15|45.45|46.21|45.51|45.8|45.1|344
1655428200000|2022-06-17 01:10:00|46.13|45.43|46.3|45.6|46.34|45.64|46.06|45.36|306
1655428500000|2022-06-17 01:15:00|46.29|45.59|46.25|45.55|46.33|45.63|46.09|45.39|376
1655428800000|2022-06-17 01:20:00|46.26|45.56|46.15|45.45|46.29|45.59|46|45.3|453
1655429100000|2022-06-17 01:25:00|46.14|45.44|46.1|45.4|46.2|45.5|46.03|45.33|337
1655429400000|2022-06-17 01:30:00|46.08|45.38|45.94|45.24|46.27|45.57|45.83|45.13|492
1655429700000|2022-06-17 01:35:00|45.93|45.23|46.45|45.75|46.61|45.91|45.93|45.23|605
1655430000000|2022-06-17 01:40:00|46.44|45.74|46.72|46.02|46.82|46.12|46.32|45.62|642
1655430300000|2022-06-17 01:45:00|46.71|46.01|46.59|45.89|46.86|46.16|46.53|45.83|620
1655430600000|2022-06-17 01:50:00|46.58|45.88|46.61|45.91|46.69|45.99|46.44|45.74|609
1655430900000|2022-06-17 01:55:00|46.62|45.92|47.11|46.41|47.23|46.53|46.61|45.91|547
1655431200000|2022-06-17 02:00:00|47.09|46.39|47.18|46.48|47.34|46.64|47.04|46.34|555
1655431500000|2022-06-17 02:05:00|47.17|46.47|47|46.3|47.18|46.48|46.95|46.25|416
1655431800000|2022-06-17 02:10:00|47.01|46.31|46.93|46.23|47.05|46.35|46.81|46.11|450
1655432100000|2022-06-17 02:15:00|46.94|46.24|46.71|46.01|46.99|46.29|46.64|45.94|392
1655432400000|2022-06-17 02:20:00|46.72|46.02|46.76|46.06|46.79|46.09|46.63|45.93|370
1655432700000|2022-06-17 02:25:00|46.75|46.05|47.01|46.31|47.04|46.34|46.69|45.99|415
1655433000000|2022-06-17 02:30:00|46.99|46.29|47.09|46.39|47.27|46.57|46.96|46.26|394
1655433300000|2022-06-17 02:35:00|47.08|46.38|46.97|46.27|47.19|46.49|46.88|46.18|416
1655433600000|2022-06-17 02:40:00|46.96|46.26|47.33|46.63|47.36|46.66|46.87|46.17|462
1655433900000|2022-06-17 02:45:00|47.32|46.62|46.96|46.26|47.38|46.68|46.95|46.25|326
1655434200000|2022-06-17 02:50:00|46.97|46.27|46.92|46.22|47.08|46.38|46.88|46.18|334
1655434500000|2022-06-17 02:55:00|46.91|46.21|46.91|46.21|47|46.3|46.74|46.04|335
1655434800000|2022-06-17 03:00:00|46.92|46.22|46.76|46.06|46.95|46.25|46.64|45.94|259
1655435100000|2022-06-17 03:05:00|46.74|46.04|46.68|45.98|46.84|46.14|46.67|45.97|299
1655435400000|2022-06-17 03:10:00|46.69|45.99|46.78|46.08|46.86|46.16|46.62|45.92|321
1655435700000|2022-06-17 03:15:00|46.77|46.07|46.86|46.16|46.92|46.22|46.77|46.07|317
1655436000000|2022-06-17 03:20:00|46.85|46.15|46.9|46.2|46.98|46.28|46.71|46.01|326
1655436300000|2022-06-17 03:25:00|46.89|46.19|46.81|46.11|46.96|46.26|46.66|45.96|401
1655436600000|2022-06-17 03:30:00|46.79|46.09|46.72|46.02|46.89|46.19|46.61|45.91|405
1655436900000|2022-06-17 03:35:00|46.71|46.01|46.68|45.98|46.76|46.06|46.63|45.93|306
1655437200000|2022-06-17 03:40:00|46.67|45.97|46.57|45.87|46.74|46.04|46.48|45.78|317
1655437500000|2022-06-17 03:45:00|46.54|45.84|46.3|45.6|46.56|45.86|46.27|45.57|418
1655437800000|2022-06-17 03:50:00|46.29|45.59|46|45.3|46.33|45.63|45.92|45.22|390
1655438100000|2022-06-17 03:55:00|45.98|45.28|46|45.3|46.06|45.36|45.95|45.25|399
1655438400000|2022-06-17 04:00:00|45.99|45.29|46.01|45.31|46.16|45.46|45.89|45.19|491
1655438700000|2022-06-17 04:05:00|46|45.3|46.09|45.39|46.18|45.48|45.98|45.28|453
1655439000000|2022-06-17 04:10:00|46.08|45.38|46.2|45.5|46.26|45.56|46.08|45.38|388
1655439300000|2022-06-17 04:15:00|46.22|45.52|46.37|45.67|46.39|45.69|46.17|45.47|448
1655439600000|2022-06-17 04:20:00|46.39|45.69|46.46|45.76|46.51|45.81|46.32|45.62|373
1655439900000|2022-06-17 04:25:00|46.47|45.77|46.41|45.71|46.51|45.81|46.4|45.7|294
1655440200000|2022-06-17 04:30:00|46.42|45.72|46.34|45.64|46.47|45.77|46.27|45.57|327
1655440500000|2022-06-17 04:35:00|46.33|45.63|46.5|45.8|46.61|45.91|46.28|45.58|363
1655440800000|2022-06-17 04:40:00|46.49|45.79|46.53|45.83|46.54|45.84|46.44|45.74|350
1655441100000|2022-06-17 04:45:00|46.54|45.84|46.49|45.79|46.6|45.9|46.42|45.72|442
1655441400000|2022-06-17 04:50:00|46.5|45.8|46.56|45.86|46.64|45.94|46.41|45.71|294
1655441700000|2022-06-17 04:55:00|46.53|45.83|46.39|45.69|46.59|45.89|46.37|45.67|334
1655442000000|2022-06-17 05:00:00|46.41|45.71|46.4|45.7|46.51|45.81|46.38|45.68|319
1655442300000|2022-06-17 05:05:00|46.41|45.71|46.46|45.76|46.49|45.79|46.3|45.6|275
1655442600000|2022-06-17 05:10:00|46.47|45.77|46.7|46|46.8|46.1|46.44|45.74|386
1655442900000|2022-06-17 05:15:00|46.69|45.99|46.62|45.92|46.76|46.06|46.55|45.85|455
1655443200000|2022-06-17 05:20:00|46.61|45.91|46.75|46.05|46.81|46.11|46.6|45.9|431
1655443500000|2022-06-17 05:25:00|46.76|46.06|46.76|46.06|46.82|46.12|46.68|45.98|423
1655443800000|2022-06-17 05:30:00|46.77|46.07|47.06|46.36|47.09|46.39|46.67|45.97|440
1655444100000|2022-06-17 05:35:00|47.05|46.35|47.11|46.41|47.12|46.42|46.93|46.23|341
1655444400000|2022-06-17 05:40:00|47.12|46.42|47.09|46.39|47.18|46.48|47.05|46.35|330
1655444700000|2022-06-17 05:45:00|47.08|46.38|47.03|46.33|47.15|46.45|47|46.3|389
1655445000000|2022-06-17 05:50:00|47|46.3|46.94|46.24|47.03|46.33|46.87|46.17|292
1655445300000|2022-06-17 05:55:00|46.96|46.26|47.05|46.35|47.11|46.41|46.92|46.22|305
1655445600000|2022-06-17 06:00:00|47.06|46.36|46.93|46.23|47.18|46.48|46.88|46.18|411
1655445900000|2022-06-17 06:05:00|46.94|46.24|46.99|46.29|47|46.3|46.84|46.14|350
1655446200000|2022-06-17 06:10:00|46.96|46.26|46.93|46.23|47.01|46.31|46.85|46.15|373
1655446500000|2022-06-17 06:15:00|46.95|46.25|46.84|46.14|47.01|46.31|46.77|46.07|416
1655446800000|2022-06-17 06:20:00|46.86|46.16|46.79|46.09|46.86|46.16|46.63|45.93|359
1655447100000|2022-06-17 06:25:00|46.75|46.05|46.83|46.13|46.92|46.22|46.68|45.98|299
1655447400000|2022-06-17 06:30:00|46.84|46.14|47.04|46.34|47.11|46.41|46.8|46.1|347
1655447700000|2022-06-17 06:35:00|47.05|46.35|47.16|46.46|47.24|46.54|46.82|46.12|479
1655448000000|2022-06-17 06:40:00|47.17|46.47|47.13|46.43|47.19|46.49|46.99|46.29|408
1655448300000|2022-06-17 06:45:00|47.12|46.42|47.22|46.52|47.34|46.64|47.07|46.37|496
1655448600000|2022-06-17 06:50:00|47.23|46.53|47.23|46.53|47.26|46.56|47.06|46.36|485
1655448900000|2022-06-17 06:55:00|47.22|46.52|47.32|46.62|47.35|46.65|47.16|46.46|366
1655449200000|2022-06-17 07:00:00|47.31|46.61|47.28|46.58|47.49|46.79|47.26|46.56|416
1655449500000|2022-06-17 07:05:00|47.27|46.57|47.38|46.68|47.44|46.74|47.24|46.54|361
1655449800000|2022-06-17 07:10:00|47.36|46.66|47.41|46.71|47.49|46.79|47.31|46.61|372
1655450100000|2022-06-17 07:15:00|47.39|46.69|47.42|46.72|47.47|46.77|47.3|46.6|368
1655450400000|2022-06-17 07:20:00|47.41|46.71|47.91|47.21|47.96|47.26|47.35|46.65|448
1655450700000|2022-06-17 07:25:00|47.92|47.22|47.93|47.23|47.98|47.28|47.87|47.17|405
1655451000000|2022-06-17 07:30:00|47.92|47.22|47.9|47.2|47.98|47.28|47.86|47.16|400
1655451300000|2022-06-17 07:35:00|47.88|47.18|47.92|47.22|47.97|47.27|47.81|47.11|314
1655451600000|2022-06-17 07:40:00|47.93|47.23|48.06|47.36|48.07|47.37|47.78|47.08|369
1655451900000|2022-06-17 07:45:00|48.07|47.37|48|47.3|48.13|47.43|47.91|47.21|475
1655452200000|2022-06-17 07:50:00|47.99|47.29|47.95|47.25|48.08|47.38|47.87|47.17|456
1655452500000|2022-06-17 07:55:00|47.96|47.26|47.77|47.07|47.97|47.27|47.72|47.02|517
1655452800000|2022-06-17 08:00:00|47.79|47.09|47.64|46.94|47.85|47.15|47.52|46.82|368
1655453100000|2022-06-17 08:05:00|47.62|46.92|47.67|46.97|47.69|46.99|47.57|46.87|344
1655453400000|2022-06-17 08:10:00|47.66|46.96|47.78|47.08|47.81|47.11|47.64|46.94|313
1655453700000|2022-06-17 08:15:00|47.79|47.09|47.62|46.92|47.89|47.19|47.58|46.88|325
1655454000000|2022-06-17 08:20:00|47.61|46.91|47.62|46.92|47.7|47|47.56|46.86|268
1655454300000|2022-06-17 08:25:00|47.61|46.91|47.73|47.03|47.78|47.08|47.59|46.89|386
1655454600000|2022-06-17 08:30:00|47.72|47.02|47.8|47.1|47.94|47.24|47.69|46.99|418
1655454900000|2022-06-17 08:35:00|47.79|47.09|47.56|46.86|47.81|47.11|47.55|46.85|275
1655455200000|2022-06-17 08:40:00|47.57|46.87|47.53|46.83|47.57|46.87|47.4|46.7|398
1655455500000|2022-06-17 08:45:00|47.54|46.84|47.4|46.7|47.54|46.84|47.36|46.66|298
1655455800000|2022-06-17 08:50:00|47.39|46.69|47.23|46.53|47.41|46.71|47.22|46.52|256
1655456100000|2022-06-17 08:55:00|47.24|46.54|47.2|46.5|47.31|46.61|47.2|46.5|173
1655456400000|2022-06-17 09:00:00|47.21|46.51|47.03|46.33|47.22|46.52|47|46.3|327
1655456700000|2022-06-17 09:05:00|47.02|46.32|47.2|46.5|47.26|46.56|46.97|46.27|341
1655457000000|2022-06-17 09:10:00|47.21|46.51|47.35|46.65|47.41|46.71|47.18|46.48|370
1655457300000|2022-06-17 09:15:00|47.36|46.66|47.21|46.51|47.39|46.69|47.14|46.44|328
1655457600000|2022-06-17 09:20:00|47.2|46.5|46.99|46.29|47.23|46.53|46.97|46.27|294
1655457900000|2022-06-17 09:25:00|47|46.3|47.07|46.37|47.11|46.41|46.98|46.28|341
1655458200000|2022-06-17 09:30:00|47.06|46.36|46.89|46.19|47.07|46.37|46.82|46.12|239
1655458500000|2022-06-17 09:35:00|46.9|46.2|46.99|46.29|47.24|46.54|46.89|46.19|384
1655458800000|2022-06-17 09:40:00|46.97|46.27|46.86|46.16|46.99|46.29|46.72|46.02|444
1655459100000|2022-06-17 09:45:00|46.89|46.19|46.67|45.97|46.94|46.24|46.55|45.85|370
1655459400000|2022-06-17 09:50:00|46.66|45.96|46.77|46.07|46.81|46.11|46.65|45.95|421
1655459700000|2022-06-17 09:55:00|46.78|46.08|46.83|46.13|46.85|46.15|46.73|46.03|341
1655460000000|2022-06-17 10:00:00|46.8|46.1|46.75|46.05|47.02|46.32|46.67|45.97|314
1655460300000|2022-06-17 10:05:00|46.77|46.07|47.03|46.33|47.05|46.35|46.72|46.02|332
1655460600000|2022-06-17 10:10:00|47.04|46.34|47.04|46.34|47.09|46.39|46.96|46.26|300
1655460900000|2022-06-17 10:15:00|47.03|46.33|46.88|46.18|47.05|46.35|46.87|46.17|313
1655461200000|2022-06-17 10:20:00|46.9|46.2|47.02|46.32|47.07|46.37|46.85|46.15|350
1655461500000|2022-06-17 10:25:00|47.03|46.33|47.12|46.42|47.25|46.55|46.96|46.26|398
1655461800000|2022-06-17 10:30:00|47.14|46.44|46.92|46.22|47.16|46.46|46.89|46.19|453
1655462100000|2022-06-17 10:35:00|46.91|46.21|47|46.3|47|46.3|46.75|46.05|357
1655462400000|2022-06-17 10:40:00|46.99|46.29|47.05|46.35|47.15|46.45|46.97|46.27|415
1655462700000|2022-06-17 10:45:00|47.04|46.34|47.11|46.41|47.14|46.44|46.97|46.27|429
1655463000000|2022-06-17 10:50:00|47.12|46.42|47.19|46.49|47.3|46.6|47.11|46.41|443
1655463300000|2022-06-17 10:55:00|47.2|46.5|47.24|46.54|47.35|46.65|47.18|46.48|372
1655463600000|2022-06-17 11:00:00|47.25|46.55|47.23|46.53|47.34|46.64|47.15|46.45|373
1655463900000|2022-06-17 11:05:00|47.21|46.51|47.2|46.5|47.31|46.61|47.17|46.47|327
1655464200000|2022-06-17 11:10:00|47.23|46.53|47.33|46.63|47.4|46.7|47.13|46.43|426
1655464500000|2022-06-17 11:15:00|47.29|46.59|47.19|46.49|47.32|46.62|47.03|46.33|384
1655464800000|2022-06-17 11:20:00|47.2|46.5|47.23|46.53|47.27|46.57|47.17|46.47|415
1655465100000|2022-06-17 11:25:00|47.24|46.54|47.18|46.48|47.24|46.54|47.04|46.34|375
1655465400000|2022-06-17 11:30:00|47.17|46.47|47.29|46.59|47.33|46.63|47.1|46.4|399
1655465700000|2022-06-17 11:35:00|47.3|46.6|47.31|46.61|47.35|46.65|47.23|46.53|333
1655466000000|2022-06-17 11:40:00|47.3|46.6|47.3|46.6|47.39|46.69|47.23|46.53|276
1655466300000|2022-06-17 11:45:00|47.29|46.59|47.21|46.51|47.47|46.77|47.2|46.5|292
1655466600000|2022-06-17 11:50:00|47.2|46.5|47.05|46.35|47.29|46.59|47.05|46.35|426
1655466900000|2022-06-17 11:55:00|47.06|46.36|47.12|46.42|47.19|46.49|47.05|46.35|326
1655467200000|2022-06-17 12:00:00|47.11|46.41|47.24|46.54|47.24|46.54|46.95|46.25|346
1655467500000|2022-06-17 12:05:00|47.23|46.53|47.21|46.51|47.25|46.55|47.16|46.46|300
1655467800000|2022-06-17 12:10:00|47.23|46.53|47.14|46.44|47.24|46.54|47.07|46.37|293
1655468100000|2022-06-17 12:15:00|47.15|46.45|47.12|46.42|47.22|46.52|47.07|46.37|279
1655468400000|2022-06-17 12:20:00|47.1|46.4|47.07|46.37|47.18|46.48|47.02|46.32|302
1655468700000|2022-06-17 12:25:00|47.08|46.38|46.97|46.27|47.1|46.4|46.75|46.05|370
1655469000000|2022-06-17 12:30:00|46.98|46.28|46.9|46.2|47.03|46.33|46.87|46.17|357
1655469300000|2022-06-17 12:35:00|46.89|46.19|46.79|46.09|46.96|46.26|46.77|46.07|313
1655469600000|2022-06-17 12:40:00|46.8|46.1|46.49|45.79|46.93|46.23|46.38|45.68|500
1655469900000|2022-06-17 12:45:00|46.48|45.78|46.4|45.7|46.68|45.98|46.37|45.67|569
1655470200000|2022-06-17 12:50:00|46.37|45.67|46.34|45.64|46.47|45.77|46.26|45.56|456
1655470500000|2022-06-17 12:55:00|46.33|45.63|46.27|45.57|46.41|45.71|46.19|45.49|344
1655470800000|2022-06-17 13:00:00|46.29|45.59|46.29|45.59|46.32|45.62|46.16|45.46|381
1655471100000|2022-06-17 13:05:00|46.31|45.61|46.25|45.55|46.31|45.61|46.16|45.46|299
1655471400000|2022-06-17 13:10:00|46.26|45.56|46.39|45.69|46.5|45.8|46.21|45.51|387
1655471700000|2022-06-17 13:15:00|46.4|45.7|46.55|45.85|46.57|45.87|46.18|45.48|397
1655472000000|2022-06-17 13:20:00|46.53|45.83|46.46|45.76|46.55|45.85|46.45|45.75|227
1655472300000|2022-06-17 13:25:00|46.45|45.75|46.49|45.79|46.73|46.03|46.4|45.7|412
1655472600000|2022-06-17 13:30:00|46.5|45.8|46.98|46.28|47.06|46.36|46.48|45.78|545
1655472900000|2022-06-17 13:35:00|46.97|46.27|46.87|46.17|47.08|46.38|46.82|46.12|432
1655473200000|2022-06-17 13:40:00|46.85|46.15|47.15|46.45|47.18|46.48|46.85|46.15|411
1655473500000|2022-06-17 13:45:00|47.16|46.46|47.05|46.35|47.26|46.56|46.98|46.28|458
1655473800000|2022-06-17 13:50:00|47.06|46.36|47.17|46.47|47.24|46.54|47.04|46.34|338
1655474100000|2022-06-17 13:55:00|47.16|46.46|46.99|46.29|47.2|46.5|46.93|46.23|304
1655474400000|2022-06-17 14:00:00|47.01|46.31|46.83|46.13|47.01|46.31|46.74|46.04|276
1655474700000|2022-06-17 14:05:00|46.82|46.12|46.6|45.9|46.87|46.17|46.39|45.69|401
1655475000000|2022-06-17 14:10:00|46.59|45.89|46.55|45.85|46.71|46.01|46.54|45.84|370
1655475300000|2022-06-17 14:15:00|46.54|45.84|46.19|45.49|46.6|45.9|46.14|45.44|414
1655475600000|2022-06-17 14:20:00|46.21|45.51|46.12|45.42|46.21|45.51|46.02|45.32|376
1655475900000|2022-06-17 14:25:00|46.13|45.43|46.16|45.46|46.19|45.49|46.02|45.32|350
1655476200000|2022-06-17 14:30:00|46.18|45.48|45.94|45.24|46.38|45.68|45.93|45.23|371
1655476500000|2022-06-17 14:35:00|45.93|45.23|46.14|45.44|46.25|45.55|45.88|45.18|304
1655476800000|2022-06-17 14:40:00|46.15|45.45|46.1|45.4|46.18|45.48|46.03|45.33|276
1655477100000|2022-06-17 14:45:00|46.11|45.41|46.1|45.4|46.13|45.43|45.92|45.22|289
1655477400000|2022-06-17 14:50:00|46.09|45.39|46.2|45.5|46.24|45.54|46.07|45.37|279
1655477700000|2022-06-17 14:55:00|46.19|45.49|46.23|45.53|46.27|45.57|46.15|45.45|245
1655478000000|2022-06-17 15:00:00|46.21|45.51|46.46|45.76|46.52|45.82|46.15|45.45|297
1655478300000|2022-06-17 15:05:00|46.45|45.75|46.54|45.84|46.65|45.95|46.44|45.74|281
1655478600000|2022-06-17 15:10:00|46.55|45.85|46.34|45.64|46.55|45.85|46.33|45.63|300
1655478900000|2022-06-17 15:15:00|46.36|45.66|46.55|45.85|46.57|45.87|46.28|45.58|327
1655479200000|2022-06-17 15:20:00|46.56|45.86|46.36|45.66|46.57|45.87|46.3|45.6|285
1655479500000|2022-06-17 15:25:00|46.37|45.67|46.39|45.69|46.46|45.76|46.2|45.5|303
1655479800000|2022-06-17 15:30:00|46.4|45.7|46.35|45.65|46.52|45.82|46.33|45.63|338
1655480100000|2022-06-17 15:35:00|46.3|45.6|46.31|45.61|46.35|45.65|46.18|45.48|278
1655480400000|2022-06-17 15:40:00|46.32|45.62|46.25|45.55|46.41|45.71|46.22|45.52|257
1655480700000|2022-06-17 15:45:00|46.24|45.54|46.31|45.61|46.37|45.67|46.18|45.48|287
1655481000000|2022-06-17 15:50:00|46.3|45.6|46.23|45.53|46.35|45.65|46.16|45.46|264
1655481300000|2022-06-17 15:55:00|46.22|45.52|46.46|45.76|46.5|45.8|46.2|45.5|274
1655481600000|2022-06-17 16:00:00|46.47|45.77|46.56|45.86|46.6|45.9|46.29|45.59|334
1655481900000|2022-06-17 16:05:00|46.55|45.85|46.6|45.9|46.62|45.92|46.39|45.69|293
1655482200000|2022-06-17 16:10:00|46.59|45.89|46.76|46.06|46.84|46.14|46.58|45.88|291
1655482500000|2022-06-17 16:15:00|46.77|46.07|46.65|45.95|46.79|46.09|46.65|45.95|240
1655482800000|2022-06-17 16:20:00|46.66|45.96|46.6|45.9|46.68|45.98|46.54|45.84|214
1655483100000|2022-06-17 16:25:00|46.61|45.91|46.66|45.96|46.75|46.05|46.54|45.84|226
1655483400000|2022-06-17 16:30:00|46.65|45.95|46.43|45.73|46.65|45.95|46.36|45.66|328
1655483700000|2022-06-17 16:35:00|46.44|45.74|46.58|45.88|46.59|45.89|46.42|45.72|248
1655484000000|2022-06-17 16:40:00|46.59|45.89|46.54|45.84|46.59|45.89|46.43|45.73|263
1655484300000|2022-06-17 16:45:00|46.56|45.86|46.61|45.91|46.64|45.94|46.43|45.73|265
1655484600000|2022-06-17 16:50:00|46.6|45.9|46.26|45.56|46.63|45.93|46.25|45.55|371
1655484900000|2022-06-17 16:55:00|46.25|45.55|46.27|45.57|46.34|45.64|46.15|45.45|290
1655485200000|2022-06-17 17:00:00|46.28|45.58|46.28|45.58|46.29|45.59|46.13|45.43|313
1655485500000|2022-06-17 17:05:00|46.27|45.57|46.4|45.7|46.44|45.74|46.21|45.51|236
1655485800000|2022-06-17 17:10:00|46.39|45.69|46.45|45.75|46.48|45.78|46.32|45.62|222
1655486100000|2022-06-17 17:15:00|46.46|45.76|46.57|45.87|46.59|45.89|46.42|45.72|240
1655486400000|2022-06-17 17:20:00|46.59|45.89|46.58|45.88|46.6|45.9|46.42|45.72|227
1655486700000|2022-06-17 17:25:00|46.57|45.87|46.43|45.73|46.6|45.9|46.4|45.7|199
1655487000000|2022-06-17 17:30:00|46.44|45.74|46.47|45.77|46.49|45.79|46.33|45.63|176
1655487300000|2022-06-17 17:35:00|46.49|45.79|46.36|45.66|46.58|45.88|46.33|45.63|180
1655487600000|2022-06-17 17:40:00|46.38|45.68|46.4|45.7|46.42|45.72|46.32|45.62|171
1655487900000|2022-06-17 17:45:00|46.41|45.71|46.48|45.78|46.53|45.83|46.21|45.51|254
1655488200000|2022-06-17 17:50:00|46.49|45.79|46.49|45.79|46.59|45.89|46.47|45.77|270
1655488500000|2022-06-17 17:55:00|46.5|45.8|46.56|45.86|46.66|45.96|46.45|45.75|290
1655488800000|2022-06-17 18:00:00|46.57|45.87|46.48|45.78|46.62|45.92|46.43|45.73|232
1655489100000|2022-06-17 18:05:00|46.47|45.77|46.58|45.88|46.59|45.89|46.41|45.71|221
1655489400000|2022-06-17 18:10:00|46.56|45.86|46.75|46.05|46.75|46.05|46.54|45.84|227
1655489700000|2022-06-17 18:15:00|46.74|46.04|46.72|46.02|46.76|46.06|46.68|45.98|237
1655490000000|2022-06-17 18:20:00|46.73|46.03|46.77|46.07|46.8|46.1|46.72|46.02|223
1655490300000|2022-06-17 18:25:00|46.76|46.06|46.7|46|46.77|46.07|46.67|45.97|197
1655490600000|2022-06-17 18:30:00|46.69|45.99|46.5|45.8|46.71|46.01|46.45|45.75|229
1655490900000|2022-06-17 18:35:00|46.51|45.81|46.65|45.95|46.67|45.97|46.44|45.74|228
1655491200000|2022-06-17 18:40:00|46.66|45.96|46.61|45.91|46.75|46.05|46.57|45.87|316
1655491500000|2022-06-17 18:45:00|46.6|45.9|46.7|46|46.71|46.01|46.56|45.86|249
1655491800000|2022-06-17 18:50:00|46.69|45.99|46.64|45.94|46.69|45.99|46.61|45.91|165
1655492100000|2022-06-17 18:55:00|46.65|45.95|46.68|45.98|46.69|45.99|46.58|45.88|141
1655492400000|2022-06-17 19:00:00|46.67|45.97|46.67|45.97|46.82|46.12|46.64|45.94|231
1655492700000|2022-06-17 19:05:00|46.68|45.98|46.63|45.93|46.74|46.04|46.57|45.87|205
1655493000000|2022-06-17 19:10:00|46.62|45.92|46.63|45.93|46.64|45.94|46.51|45.81|191
1655493300000|2022-06-17 19:15:00|46.62|45.92|46.65|45.95|46.67|45.97|46.59|45.89|171
1655493600000|2022-06-17 19:20:00|46.64|45.94|46.68|45.98|46.75|46.05|46.63|45.93|199
1655493900000|2022-06-17 19:25:00|46.67|45.97|46.65|45.95|46.73|46.03|46.62|45.92|139
1655494200000|2022-06-17 19:30:00|46.63|45.93|46.44|45.74|46.63|45.93|46.4|45.7|257
1655494500000|2022-06-17 19:35:00|46.45|45.75|46.54|45.84|46.57|45.87|46.39|45.69|225
1655494800000|2022-06-17 19:40:00|46.53|45.83|46.58|45.88|46.59|45.89|46.49|45.79|216
1655495100000|2022-06-17 19:45:00|46.59|45.89|46.6|45.9|46.64|45.94|46.53|45.83|164
1655495400000|2022-06-17 19:50:00|46.59|45.89|46.54|45.84|46.61|45.91|46.49|45.79|219
1655495700000|2022-06-17 19:55:00|46.55|45.85|46.51|45.81|46.58|45.88|46.45|45.75|217
1655496000000|2022-06-17 20:00:00|46.52|45.82|46.66|45.96|46.68|45.98|46.5|45.8|187
1655496300000|2022-06-17 20:05:00|46.65|45.95|46.68|45.98|46.73|46.03|46.62|45.92|113
1655496600000|2022-06-17 20:10:00|46.67|45.97|46.77|46.07|46.79|46.09|46.65|45.95|148
1655496900000|2022-06-17 20:15:00|46.76|46.06|46.84|46.14|46.88|46.18|46.73|46.03|175
1655497200000|2022-06-17 20:20:00|46.83|46.13|47.05|46.35|47.06|46.36|46.82|46.12|170
1655497500000|2022-06-17 20:25:00|47.06|46.36|47.15|46.45|47.2|46.5|47.04|46.34|215
1655497800000|2022-06-17 20:30:00|47.14|46.44|47.21|46.51|47.25|46.55|47.09|46.39|219
1655498100000|2022-06-17 20:35:00|47.22|46.52|47.16|46.46|47.25|46.55|47.11|46.41|139
1655498400000|2022-06-17 20:40:00|47.15|46.45|47.28|46.58|47.33|46.63|47.14|46.44|180
1655498700000|2022-06-17 20:45:00|47.27|46.57|47.44|46.74|47.47|46.77|47.27|46.57|136
1655499000000|2022-06-17 20:50:00|47.45|46.75|47.44|46.74|47.45|46.75|47.41|46.71|109
1655499300000|2022-06-17 20:55:00|47.45|46.75|47.49|46.79|47.51|46.81|47.43|46.73|46
1655535600000|2022-06-18 07:00:00|47.47|46.77|47.47|46.77|47.47|46.77|47.47|46.77|1
1655539500000|2022-06-18 08:05:00|44.74|44.04|47.47|46.77|47.47|46.77|44.74|44.04|5
1655542800000|2022-06-18 09:00:00|44.46|43.76|44.9|44.2|45.02|44.32|44.43|43.73|278
1655543100000|2022-06-18 09:05:00|44.89|44.19|44.8|44.1|44.93|44.23|44.74|44.04|225
1655543400000|2022-06-18 09:10:00|44.79|44.09|44.71|44.01|44.87|44.17|44.69|43.99|196
1655543700000|2022-06-18 09:15:00|44.72|44.02|44.81|44.11|44.83|44.13|44.68|43.98|253
1655544000000|2022-06-18 09:20:00|44.82|44.12|44.99|44.29|45.14|44.44|44.81|44.11|273
1655544300000|2022-06-18 09:25:00|45|44.3|45.3|44.6|45.3|44.6|44.95|44.25|235
1655544600000|2022-06-18 09:30:00|45.29|44.59|45.17|44.47|45.32|44.62|45.16|44.46|267
1655544900000|2022-06-18 09:35:00|45.16|44.46|44.89|44.19|45.17|44.47|44.87|44.17|307
1655545200000|2022-06-18 09:40:00|44.88|44.18|44.5|43.8|44.92|44.22|44.49|43.79|217
1655545500000|2022-06-18 09:45:00|44.49|43.79|44.72|44.02|44.78|44.08|44.49|43.79|267
1655545800000|2022-06-18 09:50:00|44.73|44.03|44.87|44.17|44.88|44.18|44.67|43.97|211
1655546100000|2022-06-18 09:55:00|44.86|44.16|44.94|44.24|44.96|44.26|44.83|44.13|186
1655546400000|2022-06-18 10:00:00|44.92|44.22|45.16|44.46|45.2|44.5|44.86|44.16|260
1655546700000|2022-06-18 10:05:00|45.15|44.45|45.21|44.51|45.21|44.51|45|44.3|256
1655547000000|2022-06-18 10:10:00|45.22|44.52|45.19|44.49|45.27|44.57|45.15|44.45|217
1655547300000|2022-06-18 10:15:00|45.2|44.5|45.64|44.94|45.67|44.97|45.19|44.49|356
1655547600000|2022-06-18 10:20:00|45.65|44.95|45.75|45.05|45.91|45.21|45.56|44.86|308
1655547900000|2022-06-18 10:25:00|45.74|45.04|45.78|45.08|45.97|45.27|45.72|45.02|331
1655548200000|2022-06-18 10:30:00|45.79|45.09|45.85|45.15|45.86|45.16|45.62|44.92|272
1655548500000|2022-06-18 10:35:00|45.86|45.16|45.97|45.27|46.05|45.35|45.78|45.08|230
1655548800000|2022-06-18 10:40:00|45.96|45.26|46.02|45.32|46.13|45.43|45.95|45.25|204
1655549100000|2022-06-18 10:45:00|46.01|45.31|46|45.3|46.04|45.34|45.92|45.22|166
1655549400000|2022-06-18 10:50:00|46.01|45.31|46.01|45.31|46.04|45.34|45.96|45.26|135
1655549700000|2022-06-18 10:55:00|46|45.3|46.02|45.32|46.11|45.41|45.93|45.23|215
1655550000000|2022-06-18 11:00:00|46.01|45.31|45.86|45.16|46.05|45.35|45.85|45.15|149
1655550300000|2022-06-18 11:05:00|45.85|45.15|45.6|44.9|45.88|45.18|45.59|44.89|202
1655550600000|2022-06-18 11:10:00|45.61|44.91|45.71|45.01|45.76|45.06|45.6|44.9|221
1655550900000|2022-06-18 11:15:00|45.72|45.02|45.93|45.23|45.94|45.24|45.71|45.01|210
1655551200000|2022-06-18 11:20:00|45.92|45.22|45.86|45.16|45.95|45.25|45.86|45.16|199
1655551500000|2022-06-18 11:25:00|45.87|45.17|46.05|45.35|46.07|45.37|45.87|45.17|161
1655551800000|2022-06-18 11:30:00|46.06|45.36|45.94|45.24|46.08|45.38|45.94|45.24|144
1655552100000|2022-06-18 11:35:00|45.95|45.25|45.83|45.13|45.98|45.28|45.83|45.13|189
1655552400000|2022-06-18 11:40:00|45.82|45.12|45.85|45.15|45.92|45.22|45.82|45.12|101
1655552700000|2022-06-18 11:45:00|45.86|45.16|45.64|44.94|45.88|45.18|45.63|44.93|161
1655553000000|2022-06-18 11:50:00|45.66|44.96|45.49|44.79|45.66|44.96|45.47|44.77|158
1655553300000|2022-06-18 11:55:00|45.5|44.8|45.47|44.77|45.52|44.82|45.41|44.71|140
1655553600000|2022-06-18 12:00:00|45.48|44.78|45.23|44.53|45.55|44.85|45.21|44.51|224
1655553900000|2022-06-18 12:05:00|45.22|44.52|45.23|44.53|45.36|44.66|45.17|44.47|221
1655554200000|2022-06-18 12:10:00|45.24|44.54|45.25|44.55|45.4|44.7|45.23|44.53|155
1655554500000|2022-06-18 12:15:00|45.24|44.54|45.28|44.58|45.31|44.61|45.14|44.44|198
1655554800000|2022-06-18 12:20:00|45.27|44.57|45.32|44.62|45.36|44.66|45.26|44.56|172
1655555100000|2022-06-18 12:25:00|45.31|44.61|45.61|44.91|45.65|44.95|45.3|44.6|205
1655555400000|2022-06-18 12:30:00|45.6|44.9|45.74|45.04|45.74|45.04|45.6|44.9|164
1655555700000|2022-06-18 12:35:00|45.73|45.03|45.5|44.8|45.73|45.03|45.4|44.7|186
1655556000000|2022-06-18 12:40:00|45.49|44.79|45.36|44.66|45.5|44.8|45.31|44.61|221
1655556300000|2022-06-18 12:45:00|45.37|44.67|45.35|44.65|45.43|44.73|45.33|44.63|209
1655556600000|2022-06-18 12:50:00|45.36|44.66|45.35|44.65|45.45|44.75|45.33|44.63|106
1655556900000|2022-06-18 12:55:00|45.34|44.64|45.48|44.78|45.5|44.8|45.34|44.64|148
1655557200000|2022-06-18 13:00:00|45.47|44.77|45.34|44.64|45.56|44.86|45.33|44.63|228
1655557500000|2022-06-18 13:05:00|45.35|44.65|45.43|44.73|45.46|44.76|45.33|44.63|162
1655557800000|2022-06-18 13:10:00|45.42|44.72|45.51|44.81|45.52|44.82|45.38|44.68|180
1655558100000|2022-06-18 13:15:00|45.5|44.8|45.75|45.05|45.81|45.11|45.5|44.8|219
1655558400000|2022-06-18 13:20:00|45.74|45.04|45.91|45.21|46|45.3|45.74|45.04|155
1655558700000|2022-06-18 13:25:00|45.92|45.22|45.79|45.09|45.97|45.27|45.68|44.98|178
1655559000000|2022-06-18 13:30:00|45.8|45.1|45.98|45.28|46.01|45.31|45.72|45.02|163
1655559300000|2022-06-18 13:35:00|45.99|45.29|45.89|45.19|46|45.3|45.83|45.13|189
1655559600000|2022-06-18 13:40:00|45.9|45.2|45.84|45.14|45.91|45.21|45.8|45.1|147
1655559900000|2022-06-18 13:45:00|45.85|45.15|45.86|45.16|45.94|45.24|45.83|45.13|184
1655560200000|2022-06-18 13:50:00|45.87|45.17|45.97|45.27|45.98|45.28|45.87|45.17|129
1655560500000|2022-06-18 13:55:00|45.96|45.26|45.83|45.13|45.97|45.27|45.8|45.1|129
1655560800000|2022-06-18 14:00:00|45.84|45.14|46.01|45.31|46.04|45.34|45.81|45.11|175
1655561100000|2022-06-18 14:05:00|46.02|45.32|46.27|45.57|46.49|45.79|46.02|45.32|231
1655561400000|2022-06-18 14:10:00|46.28|45.58|45.91|45.21|46.28|45.58|45.9|45.2|155
1655561700000|2022-06-18 14:15:00|45.92|45.22|45.82|45.12|46.01|45.31|45.75|45.05|197
1655562000000|2022-06-18 14:20:00|45.81|45.11|45.84|45.14|45.88|45.18|45.8|45.1|114
1655562300000|2022-06-18 14:25:00|45.85|45.15|45.83|45.13|45.85|45.15|45.76|45.06|90
1655562600000|2022-06-18 14:30:00|45.84|45.14|45.91|45.21|45.91|45.21|45.82|45.12|89
1655562900000|2022-06-18 14:35:00|45.92|45.22|45.96|45.26|45.96|45.26|45.9|45.2|176
1655563200000|2022-06-18 14:40:00|45.95|45.25|45.94|45.24|45.98|45.28|45.9|45.2|103
1655563500000|2022-06-18 14:45:00|45.93|45.23|45.76|45.06|45.98|45.28|45.75|45.05|156
1655563800000|2022-06-18 14:50:00|45.75|45.05|45.44|44.74|45.8|45.1|45.44|44.74|170
1655564100000|2022-06-18 14:55:00|45.43|44.73|45.59|44.89|45.62|44.92|45.42|44.72|154
1655564400000|2022-06-18 15:00:00|45.6|44.9|45.38|44.68|45.62|44.92|45.3|44.6|184
1655564700000|2022-06-18 15:05:00|45.41|44.71|45.52|44.82|45.57|44.87|45.35|44.65|192
1655565000000|2022-06-18 15:10:00|45.51|44.81|45.16|44.46|45.52|44.82|45.14|44.44|183
1655565300000|2022-06-18 15:15:00|45.15|44.45|45.35|44.65|45.39|44.69|45.1|44.4|194
1655565600000|2022-06-18 15:20:00|45.34|44.64|45.44|44.74|45.46|44.76|45.32|44.62|173
1655565900000|2022-06-18 15:25:00|45.45|44.75|45.73|45.03|45.86|45.16|45.43|44.73|207
1655566200000|2022-06-18 15:30:00|45.74|45.04|45.74|45.04|45.87|45.17|45.72|45.02|160
1655566500000|2022-06-18 15:35:00|45.75|45.05|45.85|45.15|45.91|45.21|45.72|45.02|124
1655566800000|2022-06-18 15:40:00|45.84|45.14|45.62|44.92|45.85|45.15|45.62|44.92|113
1655567100000|2022-06-18 15:45:00|45.63|44.93|45.43|44.73|45.68|44.98|45.43|44.73|119
1655567400000|2022-06-18 15:50:00|45.42|44.72|45.29|44.59|45.43|44.73|45.26|44.56|235
1655567700000|2022-06-18 15:55:00|45.28|44.58|45.19|44.49|45.35|44.65|45.16|44.46|137
1655568000000|2022-06-18 16:00:00|45.18|44.48|45.19|44.49|45.32|44.62|45.12|44.42|232
1655568300000|2022-06-18 16:05:00|45.2|44.5|45.3|44.6|45.3|44.6|44.94|44.24|272
1655568600000|2022-06-18 16:10:00|45.29|44.59|45.16|44.46|45.3|44.6|45.14|44.44|195
1655568900000|2022-06-18 16:15:00|45.15|44.45|45.49|44.79|45.5|44.8|45.15|44.45|221
1655569200000|2022-06-18 16:20:00|45.5|44.8|45.56|44.86|45.59|44.89|45.42|44.72|211
1655569500000|2022-06-18 16:25:00|45.55|44.85|45.53|44.83|45.59|44.89|45.48|44.78|193
1655569800000|2022-06-18 16:30:00|45.54|44.84|45.52|44.82|45.66|44.96|45.41|44.71|231
1655570100000|2022-06-18 16:35:00|45.51|44.81|45.55|44.85|45.57|44.87|45.44|44.74|161
1655570400000|2022-06-18 16:40:00|45.56|44.86|45.27|44.57|45.6|44.9|45.19|44.49|172
1655570700000|2022-06-18 16:45:00|45.26|44.56|45.03|44.33|45.27|44.57|44.73|44.03|336
1655571000000|2022-06-18 16:50:00|45.02|44.32|45.2|44.5|45.37|44.67|45.01|44.31|249
1655571300000|2022-06-18 16:55:00|45.19|44.49|45.07|44.37|45.2|44.5|45.03|44.33|183
1655571600000|2022-06-18 17:00:00|45.08|44.38|45.26|44.56|45.33|44.63|45.08|44.38|157
1655571900000|2022-06-18 17:05:00|45.25|44.55|45.3|44.6|45.37|44.67|45.22|44.52|162
1655572200000|2022-06-18 17:10:00|45.31|44.61|45.15|44.45|45.31|44.61|45.14|44.44|184
1655572500000|2022-06-18 17:15:00|45.16|44.46|45.27|44.57|45.32|44.62|45.02|44.32|179
1655572800000|2022-06-18 17:20:00|45.26|44.56|45.31|44.61|45.39|44.69|45.26|44.56|116
1655573100000|2022-06-18 17:25:00|45.3|44.6|45.25|44.55|45.3|44.6|45.2|44.5|111
1655573400000|2022-06-18 17:30:00|45.26|44.56|45.12|44.42|45.33|44.63|45.1|44.4|126
1655573700000|2022-06-18 17:35:00|45.11|44.41|45.14|44.44|45.22|44.52|45.11|44.41|137
1655574000000|2022-06-18 17:40:00|45.13|44.43|44.9|44.2|45.14|44.44|44.35|43.65|489
1655574300000|2022-06-18 17:45:00|44.89|44.19|44.69|43.99|44.89|44.19|44.63|43.93|321
1655574600000|2022-06-18 17:50:00|44.68|43.98|44.83|44.13|44.88|44.18|44.65|43.95|290
1655574900000|2022-06-18 17:55:00|44.82|44.12|44.69|43.99|44.84|44.14|44.67|43.97|221
1655575200000|2022-06-18 18:00:00|44.7|44|44.72|44.02|44.78|44.08|44.37|43.67|324
1655575500000|2022-06-18 18:05:00|44.73|44.03|44.61|43.91|44.73|44.03|44.53|43.83|303
1655575800000|2022-06-18 18:10:00|44.6|43.9|44.68|43.98|44.81|44.11|44.59|43.89|264
1655576100000|2022-06-18 18:15:00|44.69|43.99|44.47|43.77|44.71|44.01|44.26|43.56|337
1655576400000|2022-06-18 18:20:00|44.48|43.78|44.67|43.97|44.71|44.01|44.42|43.72|345
1655576700000|2022-06-18 18:25:00|44.68|43.98|44.36|43.66|44.68|43.98|44.33|43.63|274
1655577000000|2022-06-18 18:30:00|44.37|43.67|44.43|43.73|44.56|43.86|44.13|43.43|372
1655577300000|2022-06-18 18:35:00|44.42|43.72|44.71|44.01|44.78|44.08|44.42|43.72|300
1655577600000|2022-06-18 18:40:00|44.72|44.02|45.03|44.33|45.12|44.42|44.72|44.02|261
1655577900000|2022-06-18 18:45:00|45.04|44.34|45.01|44.31|45.23|44.53|44.99|44.29|258
1655578200000|2022-06-18 18:50:00|44.99|44.29|44.75|44.05|44.99|44.29|44.69|43.99|220
1655578500000|2022-06-18 18:55:00|44.76|44.06|44.57|43.87|44.76|44.06|44.55|43.85|240
1655578800000|2022-06-18 19:00:00|44.56|43.86|44.47|43.77|44.65|43.95|44.3|43.6|307
1655579100000|2022-06-18 19:05:00|44.46|43.76|44.62|43.92|44.65|43.95|44.41|43.71|332
1655579400000|2022-06-18 19:10:00|44.63|43.93|44.54|43.84|44.75|44.05|44.53|43.83|306
1655579700000|2022-06-18 19:15:00|44.55|43.85|44.71|44.01|44.83|44.13|44.51|43.81|322
1655580000000|2022-06-18 19:20:00|44.72|44.02|44.71|44.01|44.88|44.18|44.65|43.95|262
1655580300000|2022-06-18 19:25:00|44.72|44.02|44.47|43.77|44.76|44.06|44.39|43.69|243
1655580600000|2022-06-18 19:30:00|44.46|43.76|44.4|43.7|44.56|43.86|44.36|43.66|279
1655580900000|2022-06-18 19:35:00|44.39|43.69|43.95|43.25|44.47|43.77|43.87|43.17|353
1655581200000|2022-06-18 19:40:00|43.94|43.24|43.75|43.05|43.96|43.26|43.53|42.83|343
1655581500000|2022-06-18 19:45:00|43.76|43.06|43.48|42.78|43.82|43.12|43.43|42.73|309
1655581800000|2022-06-18 19:50:00|43.47|42.77|43.27|42.57|43.57|42.87|43.19|42.49|352
1655582100000|2022-06-18 19:55:00|43.26|42.56|43.01|42.31|43.44|42.74|42.95|42.25|297
1655582400000|2022-06-18 20:00:00|43.02|42.32|42.91|42.21|43.23|42.53|42.87|42.17|353
1655582700000|2022-06-18 20:05:00|42.92|42.22|42.29|41.59|43|42.3|42.28|41.58|408
1655583000000|2022-06-18 20:10:00|42.3|41.6|43.04|42.34|43.53|42.83|42.06|41.36|567
1655583300000|2022-06-18 20:15:00|43.05|42.35|43.3|42.6|43.52|42.82|43|42.3|578
1655583600000|2022-06-18 20:20:00|43.29|42.59|43.35|42.65|43.59|42.89|43.04|42.34|482
1655583900000|2022-06-18 20:25:00|43.34|42.64|42.72|42.02|43.34|42.64|42.6|41.9|502
1655584200000|2022-06-18 20:30:00|42.71|42.01|42.7|42|42.9|42.2|42.4|41.7|491
1655584500000|2022-06-18 20:35:00|42.71|42.01|42.81|42.11|42.92|42.22|42.61|41.91|468
1655584800000|2022-06-18 20:40:00|42.82|42.12|42.61|41.91|42.87|42.17|42.61|41.91|323
1655585100000|2022-06-18 20:45:00|42.6|41.9|41.97|41.27|42.77|42.07|41.95|41.25|414
1655585400000|2022-06-18 20:50:00|41.98|41.28|42.14|41.44|42.21|41.51|41.82|41.12|430
1655585700000|2022-06-18 20:55:00|42.15|41.45|42.79|42.09|42.8|42.1|42.08|41.38|440
1655586000000|2022-06-18 21:00:00|42.78|42.08|43.18|42.48|43.22|42.52|42.72|42.02|408
1655586300000|2022-06-18 21:05:00|43.2|42.5|43.24|42.54|43.3|42.6|43.09|42.39|295
1655586600000|2022-06-18 21:10:00|43.25|42.55|43.14|42.44|43.25|42.55|43.03|42.33|185
1655586900000|2022-06-18 21:15:00|43.13|42.43|43.08|42.38|43.2|42.5|43.01|42.31|190
1655587200000|2022-06-18 21:20:00|43.09|42.39|43.99|43.29|44.02|43.32|43.07|42.37|278
1655587500000|2022-06-18 21:25:00|43.98|43.28|44.34|43.64|44.61|43.91|43.96|43.26|334
1655587800000|2022-06-18 21:30:00|44.33|43.63|44.17|43.47|44.33|43.63|44.04|43.34|245
1655588100000|2022-06-18 21:35:00|44.18|43.48|44.37|43.67|44.39|43.69|44.04|43.34|215
1655588400000|2022-06-18 21:40:00|44.36|43.66|44.92|44.22|45.2|44.5|44.35|43.65|390
1655588700000|2022-06-18 21:45:00|44.91|44.21|45|44.3|45.04|44.34|44.88|44.18|362
1655589000000|2022-06-18 21:50:00|44.99|44.29|45.1|44.4|45.12|44.42|44.85|44.15|282
1655589300000|2022-06-18 21:55:00|45.09|44.39|45.15|44.45|45.26|44.56|45.03|44.33|255
1655589600000|2022-06-18 22:00:00|45.14|44.44|44.95|44.25|45.15|44.45|44.87|44.17|330
1655589900000|2022-06-18 22:05:00|44.96|44.26|45.03|44.33|45.08|44.38|44.9|44.2|243
1655590200000|2022-06-18 22:10:00|45.02|44.32|45.2|44.5|45.21|44.51|45|44.3|230
1655590500000|2022-06-18 22:15:00|45.19|44.49|45.43|44.73|45.71|45.01|45.16|44.46|352
1655590800000|2022-06-18 22:20:00|45.45|44.75|45.49|44.79|45.67|44.97|45.31|44.61|340
1655591100000|2022-06-18 22:25:00|45.5|44.8|46.5|45.8|46.52|45.82|45.47|44.77|476
1655591400000|2022-06-18 22:30:00|46.48|45.78|46.55|45.85|47.1|46.4|46.24|45.54|647
1655591700000|2022-06-18 22:35:00|46.56|45.86|46.51|45.81|46.57|45.87|46.28|45.58|357
1655592000000|2022-06-18 22:40:00|46.5|45.8|46.36|45.66|46.51|45.81|46.25|45.55|379
1655592300000|2022-06-18 22:45:00|46.37|45.67|46.19|45.49|46.37|45.67|46.13|45.43|338
1655592600000|2022-06-18 22:50:00|46.18|45.48|46.15|45.45|46.25|45.55|46.06|45.36|331
1655592900000|2022-06-18 22:55:00|46.16|45.46|46.44|45.74|46.44|45.74|46.11|45.41|324
1655593200000|2022-06-18 23:00:00|46.45|45.75|46.6|45.9|46.74|46.04|46.37|45.67|376
1655593500000|2022-06-18 23:05:00|46.61|45.91|46.38|45.68|46.61|45.91|46.37|45.67|301
1655593800000|2022-06-18 23:10:00|46.37|45.67|46.43|45.73|46.49|45.79|46.36|45.66|260
1655594100000|2022-06-18 23:15:00|46.42|45.72|46.47|45.77|46.49|45.79|46.31|45.61|212
1655594400000|2022-06-18 23:20:00|46.46|45.76|46.76|46.06|46.78|46.08|46.46|45.76|240
1655594700000|2022-06-18 23:25:00|46.77|46.07|47.31|46.61|47.35|46.65|46.77|46.07|247
1655595000000|2022-06-18 23:30:00|47.3|46.6|47.61|46.91|47.65|46.95|47.25|46.55|335
1655595300000|2022-06-18 23:35:00|47.6|46.9|47.48|46.78|47.87|47.17|47.43|46.73|313
1655595600000|2022-06-18 23:40:00|47.5|46.8|47.12|46.42|47.64|46.94|47.12|46.42|249
1655595900000|2022-06-18 23:45:00|47.13|46.43|47.5|46.8|47.51|46.81|47.1|46.4|309
1655596200000|2022-06-18 23:50:00|47.51|46.81|47.75|47.05|47.79|47.09|47.38|46.68|287
1655596500000|2022-06-18 23:55:00|47.74|47.04|47.5|46.8|47.75|47.05|47.5|46.8|254
1655596800000|2022-06-19 00:00:00|47.51|46.81|47.36|46.66|47.55|46.85|47.24|46.54|297
1655597100000|2022-06-19 00:05:00|47.37|46.67|47.41|46.71|47.58|46.88|47.34|46.64|335
1655597400000|2022-06-19 00:10:00|47.42|46.72|46.92|46.22|47.49|46.79|46.91|46.21|354
1655597700000|2022-06-19 00:15:00|46.91|46.21|46.99|46.29|47.01|46.31|46.86|46.16|261
1655598000000|2022-06-19 00:20:00|47|46.3|47.19|46.49|47.37|46.67|46.99|46.29|306
1655598300000|2022-06-19 00:25:00|47.2|46.5|47.03|46.33|47.37|46.67|47|46.3|295
1655598600000|2022-06-19 00:30:00|47.02|46.32|46.75|46.05|47.12|46.42|46.72|46.02|299
1655598900000|2022-06-19 00:35:00|46.76|46.06|46.95|46.25|47.09|46.39|46.74|46.04|280
1655599200000|2022-06-19 00:40:00|46.96|46.26|46.86|46.16|46.97|46.27|46.76|46.06|302
1655599500000|2022-06-19 00:45:00|46.85|46.15|46.62|45.92|46.87|46.17|46.54|45.84|334
1655599800000|2022-06-19 00:50:00|46.63|45.93|46.58|45.88|46.72|46.02|46.48|45.78|250
1655600100000|2022-06-19 00:55:00|46.57|45.87|46.51|45.81|46.6|45.9|46.46|45.76|190
1655600400000|2022-06-19 01:00:00|46.52|45.82|46.52|45.82|46.68|45.98|46.5|45.8|196
1655600700000|2022-06-19 01:05:00|46.53|45.83|46.57|45.87|46.63|45.93|46.4|45.7|205
1655601000000|2022-06-19 01:10:00|46.56|45.86|46.57|45.87|46.71|46.01|46.5|45.8|167
1655601300000|2022-06-19 01:15:00|46.56|45.86|46.42|45.72|46.65|45.95|46.42|45.72|149
1655601600000|2022-06-19 01:20:00|46.43|45.73|46.9|46.2|46.99|46.29|46.31|45.61|252
1655601900000|2022-06-19 01:25:00|46.89|46.19|47.15|46.45|47.16|46.46|46.81|46.11|178
1655602200000|2022-06-19 01:30:00|47.14|46.44|46.9|46.2|47.22|46.52|46.86|46.16|314
1655602500000|2022-06-19 01:35:00|46.89|46.19|46.69|45.99|46.91|46.21|46.68|45.98|231
1655602800000|2022-06-19 01:40:00|46.7|46|46.61|45.91|46.7|46|46.39|45.69|254
1655603100000|2022-06-19 01:45:00|46.62|45.92|46.63|45.93|46.72|46.02|46.54|45.84|302
1655603400000|2022-06-19 01:50:00|46.64|45.94|46.38|45.68|46.65|45.95|46.38|45.68|209
1655603700000|2022-06-19 01:55:00|46.39|45.69|46.39|45.69|46.5|45.8|46.37|45.67|230
1655604000000|2022-06-19 02:00:00|46.4|45.7|46.39|45.69|46.53|45.83|46.38|45.68|196
1655604300000|2022-06-19 02:05:00|46.38|45.68|46.34|45.64|46.42|45.72|46.3|45.6|155
1655604600000|2022-06-19 02:10:00|46.35|45.65|46.4|45.7|46.48|45.78|46.35|45.65|187
1655604900000|2022-06-19 02:15:00|46.39|45.69|46.17|45.47|46.39|45.69|46.02|45.32|286
1655605200000|2022-06-19 02:20:00|46.16|45.46|45.96|45.26|46.19|45.49|45.89|45.19|220
1655605500000|2022-06-19 02:25:00|45.97|45.27|45.9|45.2|46|45.3|45.9|45.2|224
1655605800000|2022-06-19 02:30:00|45.91|45.21|45.79|45.09|45.96|45.26|45.77|45.07|320
1655606100000|2022-06-19 02:35:00|45.8|45.1|45.93|45.23|45.98|45.28|45.73|45.03|226
1655606400000|2022-06-19 02:40:00|45.94|45.24|46.36|45.66|46.36|45.66|45.92|45.22|346
1655606700000|2022-06-19 02:45:00|46.35|45.65|46.34|45.64|46.49|45.79|46.31|45.61|243
1655607000000|2022-06-19 02:50:00|46.33|45.63|46.03|45.33|46.4|45.7|46.02|45.32|197
1655607300000|2022-06-19 02:55:00|46.05|45.35|46.01|45.31|46.24|45.54|46.01|45.31|248
1655607600000|2022-06-19 03:00:00|46.02|45.32|46.12|45.42|46.14|45.44|45.98|45.28|204
1655607900000|2022-06-19 03:05:00|46.13|45.43|46.48|45.78|46.56|45.86|46.12|45.42|312
1655608200000|2022-06-19 03:10:00|46.49|45.79|47.03|46.33|47.05|46.35|46.47|45.77|319
1655608500000|2022-06-19 03:15:00|47.01|46.31|46.92|46.22|47.11|46.41|46.85|46.15|307
1655608800000|2022-06-19 03:20:00|46.93|46.23|46.81|46.11|47.01|46.31|46.78|46.08|256
1655609100000|2022-06-19 03:25:00|46.82|46.12|46.56|45.86|46.82|46.12|46.53|45.83|279
1655609400000|2022-06-19 03:30:00|46.55|45.85|46.58|45.88|46.66|45.96|46.53|45.83|203
1655609700000|2022-06-19 03:35:00|46.57|45.87|46.46|45.76|46.61|45.91|46.45|45.75|208
1655610000000|2022-06-19 03:40:00|46.45|45.75|46.21|45.51|46.47|45.77|46.12|45.42|250
1655610300000|2022-06-19 03:45:00|46.22|45.52|46.28|45.58|46.3|45.6|46.2|45.5|214
1655610600000|2022-06-19 03:50:00|46.29|45.59|46.03|45.33|46.31|45.61|45.99|45.29|242
1655610900000|2022-06-19 03:55:00|46.02|45.32|45.62|44.92|46.03|45.33|45.57|44.87|274
1655611200000|2022-06-19 04:00:00|45.61|44.91|45.54|44.84|45.62|44.92|45.4|44.7|294
1655611500000|2022-06-19 04:05:00|45.55|44.85|45.89|45.19|45.9|45.2|45.52|44.82|236
1655611800000|2022-06-19 04:10:00|45.9|45.2|46.05|45.35|46.17|45.47|45.89|45.19|247
1655612100000|2022-06-19 04:15:00|46.06|45.36|45.96|45.26|46.08|45.38|45.96|45.26|174
1655612400000|2022-06-19 04:20:00|45.95|45.25|46.1|45.4|46.23|45.53|45.95|45.25|197
1655612700000|2022-06-19 04:25:00|46.09|45.39|46.34|45.64|46.43|45.73|46.09|45.39|234
1655613000000|2022-06-19 04:30:00|46.35|45.65|46.62|45.92|46.63|45.93|46.23|45.53|245
1655613300000|2022-06-19 04:35:00|46.63|45.93|46.37|45.67|46.66|45.96|46.37|45.67|290
1655613600000|2022-06-19 04:40:00|46.38|45.68|46.46|45.76|46.54|45.84|46.37|45.67|217
1655613900000|2022-06-19 04:45:00|46.47|45.77|46.41|45.71|46.53|45.83|46.36|45.66|177
1655614200000|2022-06-19 04:50:00|46.4|45.7|46.38|45.68|46.42|45.72|46.25|45.55|171
1655614500000|2022-06-19 04:55:00|46.39|45.69|46.37|45.67|46.41|45.71|46.3|45.6|154
1655614800000|2022-06-19 05:00:00|46.38|45.68|46.32|45.62|46.4|45.7|46.31|45.61|160
1655615100000|2022-06-19 05:05:00|46.31|45.61|46.34|45.64|46.98|46.28|45.84|45.14|307
1655615400000|2022-06-19 05:10:00|46.35|45.65|45.89|45.19|46.8|46.1|45.88|45.18|486
1655615700000|2022-06-19 05:15:00|45.88|45.18|45.81|45.11|45.96|45.26|45.66|44.96|322
1655616000000|2022-06-19 05:20:00|45.8|45.1|45.6|44.9|45.83|45.13|45.51|44.81|391
1655616300000|2022-06-19 05:25:00|45.59|44.89|45.64|44.94|45.68|44.98|45.4|44.7|374
1655616600000|2022-06-19 05:30:00|45.65|44.95|45.7|45|45.82|45.12|45.57|44.87|263
1655616900000|2022-06-19 05:35:00|45.71|45.01|45.53|44.83|45.71|45.01|45.47|44.77|273
1655617200000|2022-06-19 05:40:00|45.54|44.84|45.59|44.89|45.66|44.96|45.54|44.84|228
1655617500000|2022-06-19 05:45:00|45.58|44.88|45.52|44.82|45.6|44.9|45.25|44.55|260
1655617800000|2022-06-19 05:50:00|45.53|44.83|45.61|44.91|45.77|45.07|45.49|44.79|225
1655618100000|2022-06-19 05:55:00|45.62|44.92|46.16|45.46|46.45|45.75|45.54|44.84|296
1655618400000|2022-06-19 06:00:00|46.09|45.39|45.94|45.24|46.11|45.41|45.81|45.11|255
1655618700000|2022-06-19 06:05:00|45.9|45.2|46.25|45.55|46.27|45.57|45.83|45.13|352
1655619000000|2022-06-19 06:10:00|46.24|45.54|46.49|45.79|46.51|45.81|46.23|45.53|254
1655619300000|2022-06-19 06:15:00|46.48|45.78|46.61|45.91|46.71|46.01|46.27|45.57|348
1655619600000|2022-06-19 06:20:00|46.62|45.92|46.56|45.86|46.69|45.99|46.46|45.76|341
1655619900000|2022-06-19 06:25:00|46.55|45.85|46.38|45.68|46.57|45.87|46.37|45.67|232
1655620200000|2022-06-19 06:30:00|46.39|45.69|46.38|45.68|46.55|45.85|46.33|45.63|220
1655620500000|2022-06-19 06:35:00|46.37|45.67|46.25|45.55|46.41|45.71|46.22|45.52|210
1655620800000|2022-06-19 06:40:00|46.26|45.56|46.38|45.68|46.41|45.71|46.25|45.55|195
1655621100000|2022-06-19 06:45:00|46.39|45.69|46.63|45.93|46.71|46.01|46.35|45.65|239
1655621400000|2022-06-19 06:50:00|46.65|45.95|46.69|45.99|46.9|46.2|46.64|45.94|198
1655621700000|2022-06-19 06:55:00|46.68|45.98|46.6|45.9|46.77|46.07|46.52|45.82|187
1655622000000|2022-06-19 07:00:00|46.61|45.91|46.55|45.85|46.65|45.95|46.47|45.77|226
1655622300000|2022-06-19 07:05:00|46.54|45.84|46.72|46.02|46.72|46.02|46.53|45.83|170
1655622600000|2022-06-19 07:10:00|46.71|46.01|46.87|46.17|47.01|46.31|46.68|45.98|280
1655622900000|2022-06-19 07:15:00|46.88|46.18|47.02|46.32|47.09|46.39|46.87|46.17|258
1655623200000|2022-06-19 07:20:00|47.01|46.31|47.2|46.5|47.22|46.52|46.97|46.27|280
1655623500000|2022-06-19 07:25:00|47.21|46.51|47.49|46.79|47.57|46.87|47.07|46.37|264
1655623800000|2022-06-19 07:30:00|47.5|46.8|47.66|46.96|47.77|47.07|47.49|46.79|273
1655624100000|2022-06-19 07:35:00|47.65|46.95|47.38|46.68|47.66|46.96|47.38|46.68|197
1655624400000|2022-06-19 07:40:00|47.39|46.69|47.28|46.58|47.4|46.7|47.11|46.41|180
1655624700000|2022-06-19 07:45:00|47.27|46.57|46.72|46.02|47.31|46.61|46.71|46.01|253
1655625000000|2022-06-19 07:50:00|46.71|46.01|46.37|45.67|46.72|46.02|46.35|45.65|229
1655625300000|2022-06-19 07:55:00|46.38|45.68|46.68|45.98|46.68|45.98|46.36|45.66|148
1655625600000|2022-06-19 08:00:00|46.67|45.97|46.55|45.85|46.69|45.99|46.48|45.78|149
1655625900000|2022-06-19 08:05:00|46.56|45.86|46.62|45.92|46.78|46.08|46.55|45.85|146
1655626200000|2022-06-19 08:10:00|46.63|45.93|46.52|45.82|46.64|45.94|46.39|45.69|234
1655626500000|2022-06-19 08:15:00|46.53|45.83|46.6|45.9|46.62|45.92|46.42|45.72|164
1655626800000|2022-06-19 08:20:00|46.61|45.91|46.96|46.26|46.96|46.26|46.59|45.89|195
1655627100000|2022-06-19 08:25:00|46.97|46.27|46.99|46.29|47|46.3|46.84|46.14|103
1655627400000|2022-06-19 08:30:00|46.98|46.28|47.16|46.46|47.26|46.56|46.95|46.25|248
1655627700000|2022-06-19 08:35:00|47.17|46.47|46.84|46.14|47.21|46.51|46.8|46.1|164
1655628000000|2022-06-19 08:40:00|46.85|46.15|46.87|46.17|46.88|46.18|46.8|46.1|83
1655628300000|2022-06-19 08:45:00|46.86|46.16|46.92|46.22|47.08|46.38|46.78|46.08|132
1655628600000|2022-06-19 08:50:00|46.93|46.23|47.17|46.47|47.19|46.49|46.93|46.23|112
1655628900000|2022-06-19 08:55:00|47.18|46.48|47.35|46.65|47.44|46.74|47.17|46.47|149
1655629200000|2022-06-19 09:00:00|47.34|46.64|47.28|46.58|47.37|46.67|47.24|46.54|148
1655629500000|2022-06-19 09:05:00|47.27|46.57|47.62|46.92|47.64|46.94|47.23|46.53|134
1655629800000|2022-06-19 09:10:00|47.61|46.91|48.3|47.6|48.32|47.62|47.61|46.91|322
1655630100000|2022-06-19 09:15:00|48.31|47.61|48.94|48.24|49.65|48.95|48.17|47.47|578
1655630400000|2022-06-19 09:20:00|48.95|48.25|48.93|48.23|49.34|48.64|48.6|47.9|372
1655630700000|2022-06-19 09:25:00|48.92|48.22|48.71|48.01|48.92|48.22|48.46|47.76|329
1655631000000|2022-06-19 09:30:00|48.72|48.02|49.02|48.32|49.1|48.4|48.65|47.95|411
1655631300000|2022-06-19 09:35:00|49.01|48.31|48.7|48|49.01|48.31|48.58|47.88|349
1655631600000|2022-06-19 09:40:00|48.69|47.99|48.84|48.14|48.93|48.23|48.59|47.89|239
1655631900000|2022-06-19 09:45:00|48.83|48.13|48.73|48.03|49.32|48.62|48.73|48.03|331
1655632200000|2022-06-19 09:50:00|48.72|48.02|48.69|47.99|48.75|48.05|48.48|47.78|255
1655632500000|2022-06-19 09:55:00|48.68|47.98|48.34|47.64|48.75|48.05|48.28|47.58|260
1655632800000|2022-06-19 10:00:00|48.35|47.65|48.83|48.13|49.03|48.33|48.28|47.58|285
1655633100000|2022-06-19 10:05:00|48.82|48.12|48.64|47.94|48.9|48.2|48.55|47.85|260
1655633400000|2022-06-19 10:10:00|48.63|47.93|48.95|48.25|48.97|48.27|48.55|47.85|297
1655633700000|2022-06-19 10:15:00|48.96|48.26|49.57|48.87|49.78|49.08|48.94|48.24|518
1655634000000|2022-06-19 10:20:00|49.58|48.88|50.13|49.43|50.26|49.56|49.58|48.88|639
1655634300000|2022-06-19 10:25:00|50.14|49.44|49.88|49.18|50.14|49.44|49.83|49.13|459
1655634600000|2022-06-19 10:30:00|49.89|49.19|50.64|49.94|50.65|49.95|49.79|49.09|476
1655634900000|2022-06-19 10:35:00|50.63|49.93|49.77|49.07|50.69|49.99|49.71|49.01|371
1655635200000|2022-06-19 10:40:00|49.78|49.08|49.86|49.16|49.96|49.26|49.75|49.05|299
1655635500000|2022-06-19 10:45:00|49.87|49.17|49.88|49.18|49.97|49.27|49.62|48.92|309
1655635800000|2022-06-19 10:50:00|49.89|49.19|49.97|49.27|50.01|49.31|49.78|49.08|306
1655636100000|2022-06-19 10:55:00|49.96|49.26|50.18|49.48|50.43|49.73|49.94|49.24|390
1655636400000|2022-06-19 11:00:00|50.17|49.47|49.98|49.28|50.26|49.56|49.88|49.18|376
1655636700000|2022-06-19 11:05:00|49.97|49.27|50.07|49.37|50.11|49.41|49.96|49.26|214
1655637000000|2022-06-19 11:10:00|50.08|49.38|50.62|49.92|50.62|49.92|50.02|49.32|212
1655637300000|2022-06-19 11:15:00|50.61|49.91|50.51|49.81|50.78|50.08|50.46|49.76|304
1655637600000|2022-06-19 11:20:00|50.52|49.82|50.62|49.92|50.64|49.94|50.17|49.47|274
1655637900000|2022-06-19 11:25:00|50.61|49.91|51.24|50.54|51.34|50.64|50.61|49.91|322
1655638200000|2022-06-19 11:30:00|51.23|50.53|51.54|50.84|52.22|51.52|50.97|50.27|410
1655638500000|2022-06-19 11:35:00|51.53|50.83|50.57|49.87|51.53|50.83|50.54|49.84|340
1655638800000|2022-06-19 11:40:00|50.58|49.88|50.67|49.97|50.73|50.03|50.4|49.7|331
1655639100000|2022-06-19 11:45:00|50.68|49.98|50.5|49.8|50.73|50.03|50.48|49.78|287
1655639400000|2022-06-19 11:50:00|50.51|49.81|50.52|49.82|50.57|49.87|50.48|49.78|169
1655639700000|2022-06-19 11:55:00|50.53|49.83|50.54|49.84|50.71|50.01|50.51|49.81|202
1655640000000|2022-06-19 12:00:00|50.55|49.85|50.16|49.46|50.58|49.88|50.07|49.37|267
1655640300000|2022-06-19 12:05:00|50.15|49.45|50.49|49.79|50.51|49.81|50.14|49.44|264
1655640600000|2022-06-19 12:10:00|50.48|49.78|50.72|50.02|50.78|50.08|50.33|49.63|234
1655640900000|2022-06-19 12:15:00|50.71|50.01|50.67|49.97|50.9|50.2|50.53|49.83|271
1655641200000|2022-06-19 12:20:00|50.68|49.98|50.34|49.64|50.69|49.99|50.33|49.63|233
1655641500000|2022-06-19 12:25:00|50.33|49.63|50.13|49.43|50.33|49.63|49.88|49.18|305
1655641800000|2022-06-19 12:30:00|50.14|49.44|50.35|49.65|50.38|49.68|49.91|49.21|327
1655642100000|2022-06-19 12:35:00|50.34|49.64|50.11|49.41|50.34|49.64|50.1|49.4|157
1655642400000|2022-06-19 12:40:00|50.1|49.4|49.67|48.97|50.1|49.4|49.67|48.97|176
1655642700000|2022-06-19 12:45:00|49.66|48.96|49.89|49.19|49.97|49.27|49.65|48.95|209
1655643000000|2022-06-19 12:50:00|49.9|49.2|49.68|48.98|49.99|49.29|49.63|48.93|194
1655643300000|2022-06-19 12:55:00|49.67|48.97|50.51|49.81|51.23|50.53|49.66|48.96|377
1655643600000|2022-06-19 13:00:00|50.5|49.8|50.28|49.58|50.55|49.85|50.27|49.57|233
1655643900000|2022-06-19 13:05:00|50.27|49.57|50.45|49.75|50.48|49.78|50.24|49.54|171
1655644200000|2022-06-19 13:10:00|50.47|49.77|50.28|49.58|50.51|49.81|50.25|49.55|190
1655644500000|2022-06-19 13:15:00|50.3|49.6|51.16|50.46|51.27|50.57|50.26|49.56|308
1655644800000|2022-06-19 13:20:00|51.15|50.45|50.99|50.29|51.15|50.45|50.69|49.99|247
1655645100000|2022-06-19 13:25:00|50.98|50.28|51.04|50.34|51.45|50.75|50.94|50.24|280
1655645400000|2022-06-19 13:30:00|51.03|50.33|51.24|50.54|51.3|50.6|50.81|50.11|338
1655645700000|2022-06-19 13:35:00|51.23|50.53|51.45|50.75|52.06|51.36|51.22|50.52|378
1655646000000|2022-06-19 13:40:00|51.42|50.72|51.16|50.46|51.6|50.9|51.08|50.38|293
1655646300000|2022-06-19 13:45:00|51.15|50.45|51.15|50.45|51.34|50.64|51.09|50.39|202
1655646600000|2022-06-19 13:50:00|51.14|50.44|50.95|50.25|51.15|50.45|50.94|50.24|200
1655646900000|2022-06-19 13:55:00|50.96|50.26|50.69|49.99|51.25|50.55|50.61|49.91|342
1655647200000|2022-06-19 14:00:00|50.68|49.98|50.89|50.19|51.29|50.59|50.67|49.97|307
1655647500000|2022-06-19 14:05:00|50.9|50.2|50.87|50.17|50.94|50.24|50.63|49.93|243
1655647800000|2022-06-19 14:10:00|50.88|50.18|50.34|49.64|50.95|50.25|50.34|49.64|221
1655648100000|2022-06-19 14:15:00|50.35|49.65|50.8|50.1|50.81|50.11|50.33|49.63|207
1655648400000|2022-06-19 14:20:00|50.81|50.11|50.73|50.03|51.08|50.38|50.62|49.92|229
1655648700000|2022-06-19 14:25:00|50.72|50.02|50.92|50.22|51.02|50.32|50.65|49.95|175
1655649000000|2022-06-19 14:30:00|50.93|50.23|51.04|50.34|51.08|50.38|50.78|50.08|184
1655649300000|2022-06-19 14:35:00|51.03|50.33|50.81|50.11|51.43|50.73|50.77|50.07|239
1655649600000|2022-06-19 14:40:00|50.8|50.1|51.04|50.34|51.14|50.44|50.68|49.98|225
1655649900000|2022-06-19 14:45:00|51.05|50.35|51.32|50.62|51.34|50.64|51.03|50.33|192
1655650200000|2022-06-19 14:50:00|51.33|50.63|51.26|50.56|51.36|50.66|51.14|50.44|174
1655650500000|2022-06-19 14:55:00|51.25|50.55|51.33|50.63|51.6|50.9|51.21|50.51|230
1655650800000|2022-06-19 15:00:00|51.34|50.64|51.17|50.47|51.48|50.78|51.17|50.47|234
1655651100000|2022-06-19 15:05:00|51.18|50.48|50.99|50.29|51.23|50.53|50.99|50.29|175
1655651400000|2022-06-19 15:10:00|51|50.3|51.42|50.72|51.67|50.97|50.99|50.29|230
1655651700000|2022-06-19 15:15:00|51.48|50.78|51.01|50.31|51.57|50.87|50.99|50.29|277
1655652000000|2022-06-19 15:20:00|51.02|50.32|51.21|50.51|51.32|50.62|50.98|50.28|259
1655652300000|2022-06-19 15:25:00|51.22|50.52|51.5|50.8|51.53|50.83|51.21|50.51|266
1655652600000|2022-06-19 15:30:00|51.49|50.79|51.7|51|52.09|51.39|51.32|50.62|417
1655652900000|2022-06-19 15:35:00|51.69|50.99|51.63|50.93|51.93|51.23|51.55|50.85|338
1655653200000|2022-06-19 15:40:00|51.64|50.94|51.33|50.63|51.65|50.95|51.21|50.51|349
1655653500000|2022-06-19 15:45:00|51.34|50.64|51.34|50.64|51.53|50.83|51.23|50.53|326
1655653800000|2022-06-19 15:50:00|51.33|50.63|52.06|51.36|52.48|51.78|51.27|50.57|439
1655654100000|2022-06-19 15:55:00|52.07|51.37|51.94|51.24|52.13|51.43|51.79|51.09|287
1655654400000|2022-06-19 16:00:00|51.93|51.23|52.15|51.45|52.22|51.52|51.82|51.12|321
1655654700000|2022-06-19 16:05:00|52.14|51.44|51.79|51.09|52.21|51.51|51.73|51.03|274
1655655000000|2022-06-19 16:10:00|51.8|51.1|51.68|50.98|51.83|51.13|51.64|50.94|276
1655655300000|2022-06-19 16:15:00|51.67|50.97|51.88|51.18|52.07|51.37|51.4|50.7|312
1655655600000|2022-06-19 16:20:00|51.9|51.2|51.76|51.06|52.22|51.52|51.65|50.95|298
1655655900000|2022-06-19 16:25:00|51.77|51.07|51.91|51.21|51.97|51.27|51.68|50.98|204
1655656200000|2022-06-19 16:30:00|51.92|51.22|51.9|51.2|52.22|51.52|51.82|51.12|220
1655656500000|2022-06-19 16:35:00|51.89|51.19|52.33|51.63|52.43|51.73|51.87|51.17|277
1655656800000|2022-06-19 16:40:00|52.4|51.7|52.46|51.76|52.98|52.28|52.04|51.34|376
1655657100000|2022-06-19 16:45:00|52.47|51.77|52.19|51.49|52.67|51.97|52.12|51.42|405
1655657400000|2022-06-19 16:50:00|52.2|51.5|52.47|51.77|52.61|51.91|52.16|51.46|331
1655657700000|2022-06-19 16:55:00|52.46|51.76|53.03|52.33|53.36|52.66|52.32|51.62|358
1655658000000|2022-06-19 17:00:00|53.01|52.31|53.51|52.81|53.88|53.18|53.01|52.31|482
1655658300000|2022-06-19 17:05:00|53.5|52.8|53.59|52.89|53.66|52.96|53.26|52.56|350
1655658600000|2022-06-19 17:10:00|53.58|52.88|53.97|53.27|54.17|53.47|53.48|52.78|437
1655658900000|2022-06-19 17:15:00|53.98|53.28|54.42|53.72|54.78|54.08|53.93|53.23|549
1655659200000|2022-06-19 17:20:00|54.41|53.71|54.18|53.48|54.96|54.26|54.05|53.35|473
1655659500000|2022-06-19 17:25:00|54.17|53.47|54.37|53.67|54.64|53.94|53.9|53.2|398
1655659800000|2022-06-19 17:30:00|54.38|53.68|54.03|53.33|54.57|53.87|54.02|53.32|333
1655660100000|2022-06-19 17:35:00|54.02|53.32|54.31|53.61|54.41|53.71|53.97|53.27|320
1655660400000|2022-06-19 17:40:00|54.32|53.62|54.14|53.44|54.44|53.74|54.11|53.41|283
1655660700000|2022-06-19 17:45:00|54.13|53.43|54.03|53.33|54.17|53.47|53.85|53.15|314
1655661000000|2022-06-19 17:50:00|54.04|53.34|53.74|53.04|54.08|53.38|53.7|53|323
1655661300000|2022-06-19 17:55:00|53.73|53.03|53.88|53.18|54.03|53.33|53.72|53.02|225
1655661600000|2022-06-19 18:00:00|53.89|53.19|53.9|53.2|54.15|53.45|53.88|53.18|217
1655661900000|2022-06-19 18:05:00|53.89|53.19|54.12|53.42|54.17|53.47|53.78|53.08|246
1655662200000|2022-06-19 18:10:00|54.13|53.43|54.18|53.48|54.23|53.53|53.94|53.24|319
1655662500000|2022-06-19 18:15:00|54.17|53.47|54.47|53.77|54.84|54.14|54.13|53.43|417
1655662800000|2022-06-19 18:20:00|54.48|53.78|54.23|53.53|54.51|53.81|54.21|53.51|270
1655663100000|2022-06-19 18:25:00|54.24|53.54|54.38|53.68|54.43|53.73|53.94|53.24|287
1655663400000|2022-06-19 18:30:00|54.37|53.67|54.24|53.54|54.42|53.72|54.16|53.46|239
1655663700000|2022-06-19 18:35:00|54.23|53.53|54.1|53.4|54.28|53.58|54.05|53.35|272
1655664000000|2022-06-19 18:40:00|54.09|53.39|53.96|53.26|54.1|53.4|53.92|53.22|241
1655664300000|2022-06-19 18:45:00|53.97|53.27|53.77|53.07|54.07|53.37|53.65|52.95|253
1655664600000|2022-06-19 18:50:00|53.78|53.08|54.23|53.53|54.25|53.55|53.76|53.06|297
1655664900000|2022-06-19 18:55:00|54.24|53.54|55.38|54.68|55.49|54.79|54.22|53.52|492
1655665200000|2022-06-19 19:00:00|55.37|54.67|55.24|54.54|56.12|55.42|55.01|54.31|601
1655665500000|2022-06-19 19:05:00|55.23|54.53|54.84|54.14|55.26|54.56|54.39|53.69|441
1655665800000|2022-06-19 19:10:00|54.85|54.15|54.65|53.95|54.98|54.28|54.59|53.89|393
1655666100000|2022-06-19 19:15:00|54.66|53.96|54.42|53.72|54.89|54.19|54.33|53.63|313
1655666400000|2022-06-19 19:20:00|54.41|53.71|54.56|53.86|54.61|53.91|54.36|53.66|318
1655666700000|2022-06-19 19:25:00|54.57|53.87|54.75|54.05|54.85|54.15|54.54|53.84|348
1655667000000|2022-06-19 19:30:00|54.76|54.06|55.83|54.13|55.86|54.16|54.76|53.42|407
1655667300000|2022-06-19 19:35:00|55.84|54.14|56.14|54.44|56.25|54.55|55.62|53.92|350
1655667600000|2022-06-19 19:40:00|56.15|54.45|56.22|54.52|56.35|54.65|56|54.3|289
1655667900000|2022-06-19 19:45:00|56.21|54.51|56.06|54.36|56.28|54.58|55.83|54.13|317
1655668200000|2022-06-19 19:50:00|56.08|54.38|55.81|54.11|56.16|54.46|55.79|54.09|252
1655668500000|2022-06-19 19:55:00|55.82|54.12|55.96|54.26|56.16|54.46|55.77|54.07|324
1655668800000|2022-06-19 20:00:00|55.97|54.27|56.56|54.86|56.56|54.86|55.94|54.24|365
1655669100000|2022-06-19 20:05:00|56.57|54.87|56.7|55|56.7|55|56.3|54.6|327
1655669400000|2022-06-19 20:10:00|56.71|55.01|56.13|54.43|56.75|55.05|56.13|54.43|410
1655669700000|2022-06-19 20:15:00|56.12|54.42|56.16|54.46|56.31|54.61|56.11|54.41|306
1655670000000|2022-06-19 20:20:00|56.15|54.45|56.19|54.49|56.23|54.53|55.97|54.27|355
1655670300000|2022-06-19 20:25:00|56.2|54.5|56.41|54.71|56.41|54.71|56.01|54.31|289
1655670600000|2022-06-19 20:30:00|56.42|54.72|56.74|55.04|57.11|55.41|56.38|54.68|492
1655670900000|2022-06-19 20:35:00|56.73|55.03|56|54.3|56.74|55.04|55.96|54.26|412
1655671200000|2022-06-19 20:40:00|55.99|54.29|55.98|54.28|56.17|54.47|55.91|54.21|252
1655671500000|2022-06-19 20:45:00|55.99|54.29|56.28|54.58|56.58|54.88|55.96|54.26|357
1655671800000|2022-06-19 20:50:00|56.29|54.59|55.82|54.12|56.41|54.71|55.82|54.12|328
1655672100000|2022-06-19 20:55:00|55.83|54.13|55.94|54.24|56.18|54.48|55.83|54.13|290
1655672400000|2022-06-19 21:00:00|55.93|54.23|55.22|54.52|55.98|54.59|55.22|54.06|235
1655672700000|2022-06-19 21:05:00|55.21|54.51|55.04|54.34|55.33|54.63|54.96|54.26|335
1655673000000|2022-06-19 21:10:00|55.05|54.35|55.15|54.45|55.22|54.52|54.92|54.22|337
1655673300000|2022-06-19 21:15:00|55.16|54.46|54.87|54.17|55.22|54.52|54.81|54.11|334
1655673600000|2022-06-19 21:20:00|54.86|54.16|54.93|54.23|54.98|54.28|54.77|54.07|342
1655673900000|2022-06-19 21:25:00|54.92|54.22|54.66|53.96|54.97|54.27|54.66|53.96|282
1655674200000|2022-06-19 21:30:00|54.65|53.95|54.87|54.17|54.9|54.2|54.64|53.94|295
1655674500000|2022-06-19 21:35:00|54.86|54.16|55.14|54.44|55.22|54.52|54.84|54.14|309
1655674800000|2022-06-19 21:40:00|55.13|54.43|55.06|54.36|55.22|54.52|55.03|54.33|245
1655675100000|2022-06-19 21:45:00|55.04|54.34|55.14|54.44|55.23|54.53|55.03|54.33|221
1655675400000|2022-06-19 21:50:00|55.16|54.46|54.61|53.91|55.17|54.47|54.56|53.86|372
1655675700000|2022-06-19 21:55:00|54.62|53.92|54.83|54.13|54.88|54.18|54.52|53.82|330
1655676000000|2022-06-19 22:00:00|54.82|54.12|54.69|53.99|54.94|54.24|54.69|53.99|400
1655676300000|2022-06-19 22:05:00|54.7|54|54.58|53.88|54.75|54.05|54.51|53.81|346
1655676600000|2022-06-19 22:10:00|54.59|53.89|55.12|54.42|55.17|54.47|54.59|53.89|400
1655676900000|2022-06-19 22:15:00|55.13|54.43|55.39|54.69|55.74|55.04|55.06|54.36|465
1655677200000|2022-06-19 22:20:00|55.4|54.7|55.18|54.48|55.49|54.79|55.16|54.46|365
1655677500000|2022-06-19 22:25:00|55.19|54.49|54.74|54.04|55.24|54.54|54.69|53.99|489
1655677800000|2022-06-19 22:30:00|54.75|54.05|54.49|53.79|54.83|54.13|54.49|53.79|307
1655678100000|2022-06-19 22:35:00|54.48|53.78|54.25|53.55|54.51|53.81|54.11|53.41|318
1655678400000|2022-06-19 22:40:00|54.24|53.54|54.38|53.68|54.39|53.69|54.23|53.53|277
1655678700000|2022-06-19 22:45:00|54.39|53.69|54.31|53.61|54.64|53.94|54.3|53.6|335
1655679000000|2022-06-19 22:50:00|54.32|53.62|54.23|53.53|54.36|53.66|54.13|53.43|341
1655679300000|2022-06-19 22:55:00|54.22|53.52|54.49|53.79|54.55|53.85|54.2|53.5|354
1655679600000|2022-06-19 23:00:00|54.48|53.78|54.53|53.83|54.64|53.94|54.47|53.77|226
1655679900000|2022-06-19 23:05:00|54.55|53.85|54.09|53.39|54.61|53.91|54.02|53.32|360
1655680200000|2022-06-19 23:10:00|54.08|53.38|54.07|53.37|54.21|53.51|53.99|53.29|273
1655680500000|2022-06-19 23:15:00|54.08|53.38|54.03|53.33|54.18|53.48|53.89|53.19|365
1655680800000|2022-06-19 23:20:00|54.05|53.35|54.18|53.48|54.25|53.55|54.02|53.32|318
1655681100000|2022-06-19 23:25:00|54.17|53.47|54.33|53.63|54.37|53.67|54.1|53.4|246
1655681400000|2022-06-19 23:30:00|54.32|53.62|54.54|53.84|54.58|53.88|54.31|53.61|253
1655681700000|2022-06-19 23:35:00|54.53|53.83|54.81|54.11|55.07|54.37|54.53|53.83|307
1655682000000|2022-06-19 23:40:00|54.82|54.12|54.53|53.83|54.83|54.13|54.5|53.8|310
1655682300000|2022-06-19 23:45:00|54.52|53.82|54.68|53.98|54.84|54.14|54.5|53.8|317
1655682600000|2022-06-19 23:50:00|54.69|53.99|54.66|53.96|54.75|54.05|54.61|53.91|297
1655682900000|2022-06-19 23:55:00|54.67|53.97|54.59|53.89|54.68|53.98|54.56|53.86|294
1655683200000|2022-06-20 00:00:00|54.58|53.88|54.55|53.85|55.04|54.34|54.47|53.77|591
1655683500000|2022-06-20 00:05:00|54.54|53.84|54.18|53.48|54.6|53.9|54.1|53.4|474
1655683800000|2022-06-20 00:10:00|54.17|53.47|53.56|52.86|54.26|53.56|53.51|52.81|506
1655684100000|2022-06-20 00:15:00|53.57|52.87|53.62|52.92|53.74|53.04|53.53|52.83|509
1655684400000|2022-06-20 00:20:00|53.63|52.93|53.55|52.85|53.67|52.97|53.44|52.74|373
1655684700000|2022-06-20 00:25:00|53.57|52.87|53.35|52.65|53.63|52.93|53.11|52.41|485
1655685000000|2022-06-20 00:30:00|53.36|52.66|53.28|52.58|53.45|52.75|53.07|52.37|661
1655685300000|2022-06-20 00:35:00|53.32|52.62|53.04|52.34|53.33|52.63|52.88|52.18|551
1655685600000|2022-06-20 00:40:00|53|52.3|52.68|51.98|53.04|52.34|52.62|51.92|539
1655685900000|2022-06-20 00:45:00|52.67|51.97|52.67|51.97|52.82|52.12|52.6|51.9|547
1655686200000|2022-06-20 00:50:00|52.71|52.01|52.62|51.92|52.71|52.01|52.48|51.78|564
1655686500000|2022-06-20 00:55:00|52.64|51.94|52.6|51.9|52.66|51.96|52.51|51.81|467
1655686800000|2022-06-20 01:00:00|52.57|51.87|52.54|51.84|52.82|52.12|52.53|51.83|492
1655687100000|2022-06-20 01:05:00|52.55|51.85|52.42|51.72|52.69|51.99|52.3|51.6|449
1655687400000|2022-06-20 01:10:00|52.41|51.71|52.02|51.32|52.41|51.71|52.01|51.31|585
1655687700000|2022-06-20 01:15:00|51.99|51.29|52.04|51.34|52.21|51.51|51.81|51.11|601
1655688000000|2022-06-20 01:20:00|52.03|51.33|52.08|51.38|52.13|51.43|51.91|51.21|464
1655688300000|2022-06-20 01:25:00|52.07|51.37|52.59|51.89|52.67|51.97|52.01|51.31|486
1655688600000|2022-06-20 01:30:00|52.57|51.87|52.48|51.78|52.68|51.98|52.42|51.72|478
1655688900000|2022-06-20 01:35:00|52.49|51.79|52.11|51.41|52.53|51.83|52.09|51.39|437
1655689200000|2022-06-20 01:40:00|52.12|51.42|52.12|51.42|52.22|51.52|51.91|51.21|480
1655689500000|2022-06-20 01:45:00|52.13|51.43|52.03|51.33|52.17|51.47|52.03|51.33|419
1655689800000|2022-06-20 01:50:00|52.02|51.32|52.23|51.53|52.23|51.53|51.85|51.15|466
1655690100000|2022-06-20 01:55:00|52.22|51.52|52.47|51.77|52.63|51.93|52.18|51.48|516
1655690400000|2022-06-20 02:00:00|52.48|51.78|52.86|52.16|52.91|52.21|52.44|51.74|520
1655690700000|2022-06-20 02:05:00|52.85|52.15|53.17|52.47|53.47|52.77|52.81|52.11|568
1655691000000|2022-06-20 02:10:00|53.15|52.45|52.79|52.09|53.18|52.48|52.78|52.08|400
1655691300000|2022-06-20 02:15:00|52.8|52.1|52.6|51.9|52.82|52.12|52.59|51.89|364
1655691600000|2022-06-20 02:20:00|52.61|51.91|52.49|51.79|52.77|52.07|52.49|51.79|333
1655691900000|2022-06-20 02:25:00|52.5|51.8|51.95|51.25|52.57|51.87|51.93|51.23|440
1655692200000|2022-06-20 02:30:00|51.96|51.26|52.44|51.74|52.53|51.83|51.92|51.22|468
1655692500000|2022-06-20 02:35:00|52.43|51.73|52.38|51.68|52.51|51.81|52.26|51.56|440
1655692800000|2022-06-20 02:40:00|52.37|51.67|52.59|51.89|52.61|51.91|52.36|51.66|366
1655693100000|2022-06-20 02:45:00|52.6|51.9|53.04|52.34|53.04|52.34|52.58|51.88|391
1655693400000|2022-06-20 02:50:00|53.01|52.31|53.08|52.38|53.2|52.5|52.97|52.27|412
1655693700000|2022-06-20 02:55:00|53.09|52.39|52.82|52.12|53.11|52.41|52.74|52.04|335
1655694000000|2022-06-20 03:00:00|52.83|52.13|52.45|51.75|52.83|52.13|52.44|51.74|359
1655694300000|2022-06-20 03:05:00|52.46|51.76|52.78|52.08|52.91|52.21|52.3|51.6|437
1655694600000|2022-06-20 03:10:00|52.76|52.06|52.8|52.1|52.95|52.25|52.74|52.04|376
1655694900000|2022-06-20 03:15:00|52.81|52.11|52.72|52.02|52.83|52.13|52.54|51.84|373
1655695200000|2022-06-20 03:20:00|52.73|52.03|52.85|52.15|52.89|52.19|52.58|51.88|343
1655695500000|2022-06-20 03:25:00|52.87|52.17|53.04|52.34|53.17|52.47|52.83|52.13|418
1655695800000|2022-06-20 03:30:00|53.05|52.35|52.84|52.14|53.06|52.36|52.7|52|346
1655696100000|2022-06-20 03:35:00|52.81|52.11|52.92|52.22|52.95|52.25|52.81|52.11|287
1655696400000|2022-06-20 03:40:00|52.91|52.21|53.1|52.4|53.1|52.4|52.85|52.15|458
1655696700000|2022-06-20 03:45:00|53.09|52.39|53.06|52.36|53.2|52.5|52.9|52.2|344
1655697000000|2022-06-20 03:50:00|53.07|52.37|53.43|52.73|53.58|52.88|53.05|52.35|373
1655697300000|2022-06-20 03:55:00|53.44|52.74|53.21|52.51|53.47|52.77|53.19|52.49|351
1655697600000|2022-06-20 04:00:00|53.2|52.5|53|52.3|53.2|52.5|52.9|52.2|373
1655697900000|2022-06-20 04:05:00|53.01|52.31|52.84|52.14|53.04|52.34|52.76|52.06|345
1655698200000|2022-06-20 04:10:00|52.83|52.13|52.9|52.2|52.95|52.25|52.82|52.12|229
1655698500000|2022-06-20 04:15:00|52.91|52.21|52.76|52.06|52.92|52.22|52.74|52.04|264
1655698800000|2022-06-20 04:20:00|52.75|52.05|53.19|52.49|53.21|52.51|52.71|52.01|301
1655699100000|2022-06-20 04:25:00|53.2|52.5|53.16|52.46|53.3|52.6|53.05|52.35|259
1655699400000|2022-06-20 04:30:00|53.15|52.45|52.96|52.26|53.17|52.47|52.85|52.15|241
1655699700000|2022-06-20 04:35:00|52.95|52.25|52.88|52.18|52.99|52.29|52.87|52.17|227
1655700000000|2022-06-20 04:40:00|52.89|52.19|52.77|52.07|52.95|52.25|52.76|52.06|232
1655700300000|2022-06-20 04:45:00|52.75|52.05|52.35|51.65|52.8|52.1|52.31|51.61|210
1655700600000|2022-06-20 04:50:00|52.36|51.66|52.48|51.78|52.53|51.83|52.34|51.64|227
1655700900000|2022-06-20 04:55:00|52.47|51.77|52.17|51.47|52.48|51.78|52.01|51.31|385
1655701200000|2022-06-20 05:00:00|52.18|51.48|52.16|51.46|52.25|51.55|52.09|51.39|319
1655701500000|2022-06-20 05:05:00|52.2|51.5|52.28|51.58|52.36|51.66|52.12|51.42|302
1655701800000|2022-06-20 05:10:00|52.27|51.57|52.26|51.56|52.31|51.61|52.13|51.43|236
1655702100000|2022-06-20 05:15:00|52.27|51.57|51.72|51.02|52.31|51.61|51.65|50.95|360
1655702400000|2022-06-20 05:20:00|51.71|51.01|51.97|51.27|51.99|51.29|51.66|50.96|313
1655702700000|2022-06-20 05:25:00|51.96|51.26|52.11|51.41|52.12|51.42|51.76|51.06|348
1655703000000|2022-06-20 05:30:00|52.1|51.4|52.1|51.4|52.23|51.53|51.83|51.13|445
1655703300000|2022-06-20 05:35:00|52.12|51.42|52.2|51.5|52.23|51.53|52.03|51.33|409
1655703600000|2022-06-20 05:40:00|52.19|51.49|52.31|51.61|52.32|51.62|52.14|51.44|369
1655703900000|2022-06-20 05:45:00|52.3|51.6|52.33|51.63|52.41|51.71|52.25|51.55|346
1655704200000|2022-06-20 05:50:00|52.32|51.62|52.63|51.93|52.74|52.04|52.32|51.62|438
1655704500000|2022-06-20 05:55:00|52.62|51.92|52.5|51.8|52.64|51.94|52.42|51.72|361
1655704800000|2022-06-20 06:00:00|52.51|51.81|52.54|51.84|52.64|51.94|52.42|51.72|253
1655705100000|2022-06-20 06:05:00|52.55|51.85|52.56|51.86|52.59|51.89|52.47|51.77|289
1655705400000|2022-06-20 06:10:00|52.55|51.85|52.72|52.02|52.76|52.06|52.49|51.79|376
1655705700000|2022-06-20 06:15:00|52.73|52.03|52.7|52|53.07|52.37|52.63|51.93|491
1655706000000|2022-06-20 06:20:00|52.69|51.99|52.32|51.62|52.71|52.01|52.31|51.61|374
1655706300000|2022-06-20 06:25:00|52.33|51.63|52.24|51.54|52.43|51.73|52.22|51.52|281
1655706600000|2022-06-20 06:30:00|52.25|51.55|52.4|51.7|52.41|51.71|52.08|51.38|311
1655706900000|2022-06-20 06:35:00|52.38|51.68|52.5|51.8|52.51|51.81|52.33|51.63|324
1655707200000|2022-06-20 06:40:00|52.48|51.78|52.71|52.01|52.78|52.08|52.45|51.75|368
1655707500000|2022-06-20 06:45:00|52.73|52.03|52.73|52.03|52.82|52.12|52.61|51.91|375
1655707800000|2022-06-20 06:50:00|52.72|52.02|52.77|52.07|52.79|52.09|52.52|51.82|266
1655708100000|2022-06-20 06:55:00|52.76|52.06|52.81|52.11|52.81|52.11|52.68|51.98|310
1655708400000|2022-06-20 07:00:00|52.8|52.1|52.83|52.13|52.98|52.28|52.73|52.03|365
1655708700000|2022-06-20 07:05:00|52.84|52.14|52.48|51.78|52.84|52.14|52.4|51.7|323
1655709000000|2022-06-20 07:10:00|52.49|51.79|52.37|51.67|52.54|51.84|52.29|51.59|307
1655709300000|2022-06-20 07:15:00|52.38|51.68|52.31|51.61|52.39|51.69|52.13|51.43|305
1655709600000|2022-06-20 07:20:00|52.32|51.62|52.33|51.63|52.41|51.71|52.19|51.49|333
1655709900000|2022-06-20 07:25:00|52.31|51.61|52.3|51.6|52.4|51.7|52.2|51.5|364
1655710200000|2022-06-20 07:30:00|52.31|51.61|52.43|51.73|52.45|51.75|52.28|51.58|352
1655710500000|2022-06-20 07:35:00|52.41|51.71|52.28|51.58|52.43|51.73|51.99|51.29|431
1655710800000|2022-06-20 07:40:00|52.29|51.59|52.11|51.41|52.31|51.61|52.07|51.37|410
1655711100000|2022-06-20 07:45:00|52.12|51.42|52.23|51.53|52.32|51.62|52.02|51.32|441
1655711400000|2022-06-20 07:50:00|52.24|51.54|52.24|51.54|52.34|51.64|52.18|51.48|303
1655711700000|2022-06-20 07:55:00|52.25|51.55|52.51|51.81|52.56|51.86|52.21|51.51|392
1655712000000|2022-06-20 08:00:00|52.56|51.86|52.5|51.8|52.58|51.88|52.43|51.73|404
1655712300000|2022-06-20 08:05:00|52.52|51.82|52.88|52.18|52.93|52.23|52.47|51.77|458
1655712600000|2022-06-20 08:10:00|52.87|52.17|53.31|52.61|53.88|53.18|52.76|52.06|582
1655712900000|2022-06-20 08:15:00|53.3|52.6|53.6|52.9|53.77|53.07|53.27|52.57|518
1655713200000|2022-06-20 08:20:00|53.59|52.89|53.28|52.58|53.59|52.89|53.19|52.49|391
1655713500000|2022-06-20 08:25:00|53.26|52.56|53.37|52.67|53.42|52.72|53.22|52.52|367
1655713800000|2022-06-20 08:30:00|53.39|52.69|53.52|52.82|53.56|52.86|53.28|52.58|503
1655714100000|2022-06-20 08:35:00|53.53|52.83|53.64|52.94|53.77|53.07|53.39|52.69|529
1655714400000|2022-06-20 08:40:00|53.63|52.93|53.6|52.9|53.76|53.06|53.51|52.81|504
1655714700000|2022-06-20 08:45:00|53.61|52.91|53.21|52.51|53.68|52.98|53.16|52.46|467
1655715000000|2022-06-20 08:50:00|53.2|52.5|53.06|52.36|53.26|52.56|53.04|52.34|332
1655715300000|2022-06-20 08:55:00|53.05|52.35|53.41|52.71|53.45|52.75|53.03|52.33|431
1655715600000|2022-06-20 09:00:00|53.4|52.7|53.38|52.68|53.44|52.74|53.3|52.6|375
1655715900000|2022-06-20 09:05:00|53.36|52.66|53.55|52.85|53.58|52.88|53.33|52.63|373
1655716200000|2022-06-20 09:10:00|53.56|52.86|53.96|53.26|54.16|53.46|53.52|52.82|436
1655716500000|2022-06-20 09:15:00|53.95|53.25|53.57|52.87|54|53.3|53.56|52.86|402
1655716800000|2022-06-20 09:20:00|53.59|52.89|53.56|52.86|53.62|52.92|53.5|52.8|349
1655717100000|2022-06-20 09:25:00|53.57|52.87|53.7|53|53.78|53.08|53.47|52.77|434
1655717400000|2022-06-20 09:30:00|53.69|52.99|53.48|52.78|54.06|53.36|53.48|52.78|477
1655717700000|2022-06-20 09:35:00|53.49|52.79|53.38|52.68|53.53|52.83|53.19|52.49|441
1655718000000|2022-06-20 09:40:00|53.4|52.7|53.11|52.41|53.42|52.72|53.02|52.32|360
1655718300000|2022-06-20 09:45:00|53.07|52.37|52.93|52.23|53.1|52.4|52.85|52.15|348
1655718600000|2022-06-20 09:50:00|52.92|52.22|52.72|52.02|52.93|52.23|52.65|51.95|309
1655718900000|2022-06-20 09:55:00|52.73|52.03|52.58|51.88|52.76|52.06|52.56|51.86|338
1655719200000|2022-06-20 10:00:00|52.55|51.85|52.7|52|52.74|52.04|52.52|51.82|297
1655719500000|2022-06-20 10:05:00|52.71|52.01|52.97|52.27|53.02|52.32|52.69|51.99|299
1655719800000|2022-06-20 10:10:00|52.96|52.26|52.73|52.03|53.24|52.54|52.73|52.03|362
1655720100000|2022-06-20 10:15:00|52.71|52.01|52.84|52.14|52.91|52.21|52.65|51.95|312
1655720400000|2022-06-20 10:20:00|52.83|52.13|52.78|52.08|52.9|52.2|52.68|51.98|322
1655720700000|2022-06-20 10:25:00|52.79|52.09|52.8|52.1|52.98|52.28|52.74|52.04|378
1655721000000|2022-06-20 10:30:00|52.79|52.09|52.97|52.27|53.04|52.34|52.71|52.01|285
1655721300000|2022-06-20 10:35:00|52.98|52.28|53.34|52.64|53.35|52.65|52.94|52.24|292
1655721600000|2022-06-20 10:40:00|53.36|52.66|53.64|52.94|53.84|53.14|53.26|52.56|523
1655721900000|2022-06-20 10:45:00|53.65|52.95|53.61|52.91|53.9|53.2|53.55|52.85|423
1655722200000|2022-06-20 10:50:00|53.62|52.92|54.27|53.57|54.3|53.6|53.62|52.92|386
1655722500000|2022-06-20 10:55:00|54.26|53.56|53.94|53.24|54.29|53.59|53.91|53.21|443
1655722800000|2022-06-20 11:00:00|53.95|53.25|53.75|53.05|54.05|53.35|53.71|53.01|349
1655723100000|2022-06-20 11:05:00|53.74|53.04|53.77|53.07|53.79|53.09|53.56|52.86|336
1655723400000|2022-06-20 11:10:00|53.78|53.08|53.82|53.12|53.82|53.12|53.65|52.95|256
1655723700000|2022-06-20 11:15:00|53.84|53.14|53.55|52.85|53.85|53.15|53.54|52.84|280
1655724000000|2022-06-20 11:20:00|53.57|52.87|53.78|53.08|53.78|53.08|53.41|52.71|341
1655724300000|2022-06-20 11:25:00|53.79|53.09|53.75|53.05|53.83|53.13|53.72|53.02|219
1655724600000|2022-06-20 11:30:00|53.76|53.06|53.67|52.97|53.85|53.15|53.61|52.91|262
1655724900000|2022-06-20 11:35:00|53.65|52.95|53.97|53.27|53.99|53.29|53.62|52.92|303
1655725200000|2022-06-20 11:40:00|53.98|53.28|54.18|53.48|54.27|53.57|53.97|53.27|262
1655725500000|2022-06-20 11:45:00|54.19|53.49|54.3|53.6|54.3|53.6|53.95|53.25|295
1655725800000|2022-06-20 11:50:00|54.31|53.61|53.97|53.27|54.31|53.61|53.96|53.26|332
1655726100000|2022-06-20 11:55:00|53.96|53.26|53.81|53.11|54.02|53.32|53.77|53.07|316
1655726400000|2022-06-20 12:00:00|53.82|53.12|53.52|52.82|53.85|53.15|53.34|52.64|413
1655726700000|2022-06-20 12:05:00|53.51|52.81|53.36|52.66|53.56|52.86|53.25|52.55|366
1655727000000|2022-06-20 12:10:00|53.38|52.68|53.43|52.73|53.52|52.82|53.32|52.62|335
1655727300000|2022-06-20 12:15:00|53.42|52.72|53.2|52.5|53.43|52.73|53.17|52.47|344
1655727600000|2022-06-20 12:20:00|53.21|52.51|53.46|52.76|53.48|52.78|53.18|52.48|236
1655727900000|2022-06-20 12:25:00|53.47|52.77|52.77|52.07|53.49|52.79|52.71|52.01|435
1655728200000|2022-06-20 12:30:00|52.78|52.08|52.62|51.92|52.96|52.26|52.6|51.9|404
1655728500000|2022-06-20 12:35:00|52.63|51.93|52.8|52.1|52.88|52.18|52.58|51.88|371
1655728800000|2022-06-20 12:40:00|52.78|52.08|52.67|51.97|52.81|52.11|52.61|51.91|307
1655729100000|2022-06-20 12:45:00|52.66|51.96|52.7|52|52.74|52.04|52.61|51.91|293
1655729400000|2022-06-20 12:50:00|52.72|52.02|52.66|51.96|52.78|52.08|52.65|51.95|300
1655729700000|2022-06-20 12:55:00|52.65|51.95|52.76|52.06|52.76|52.06|52.59|51.89|208
1655730000000|2022-06-20 13:00:00|52.77|52.07|52.64|51.94|52.78|52.08|52.56|51.86|280
1655730300000|2022-06-20 13:05:00|52.63|51.93|52.64|51.94|52.66|51.96|52.4|51.7|238
1655730600000|2022-06-20 13:10:00|52.65|51.95|52.71|52.01|52.76|52.06|52.57|51.87|282
1655730900000|2022-06-20 13:15:00|52.69|51.99|52.84|52.14|52.87|52.17|52.68|51.98|256
1655731200000|2022-06-20 13:20:00|52.85|52.15|52.82|52.12|52.86|52.16|52.68|51.98|238
1655731500000|2022-06-20 13:25:00|52.81|52.11|53.07|52.37|53.24|52.54|52.81|52.11|378
1655731800000|2022-06-20 13:30:00|53.06|52.36|53.04|52.34|53.18|52.48|53.04|52.34|333
1655732100000|2022-06-20 13:35:00|53.05|52.35|52.62|51.92|53.07|52.37|52.59|51.89|324
1655732400000|2022-06-20 13:40:00|52.63|51.93|52.62|51.92|52.77|52.07|52.52|51.82|268
1655732700000|2022-06-20 13:45:00|52.63|51.93|51.82|51.12|52.65|51.95|51.76|51.06|475
1655733000000|2022-06-20 13:50:00|51.83|51.13|52.02|51.32|52.19|51.49|51.81|51.11|367
1655733300000|2022-06-20 13:55:00|52.04|51.34|52.24|51.54|52.26|51.56|52.04|51.34|334
1655733600000|2022-06-20 14:00:00|52.23|51.53|52.45|51.75|52.6|51.9|52.18|51.48|359
1655733900000|2022-06-20 14:05:00|52.44|51.74|52.43|51.73|52.57|51.87|52.39|51.69|311
1655734200000|2022-06-20 14:10:00|52.44|51.74|52.32|51.62|52.46|51.76|52.27|51.57|306
1655734500000|2022-06-20 14:15:00|52.31|51.61|52.27|51.57|52.48|51.78|52.1|51.4|396
1655734800000|2022-06-20 14:20:00|52.25|51.55|52.62|51.92|52.65|51.95|52.25|51.55|282
1655735100000|2022-06-20 14:25:00|52.63|51.93|52.76|52.06|52.87|52.17|52.54|51.84|391
1655735400000|2022-06-20 14:30:00|52.75|52.05|53.07|52.37|53.09|52.39|52.67|51.97|425
1655735700000|2022-06-20 14:35:00|53.06|52.36|53.09|52.39|53.17|52.47|52.97|52.27|348
1655736000000|2022-06-20 14:40:00|53.1|52.4|53.21|52.51|53.33|52.63|53.08|52.38|288
1655736300000|2022-06-20 14:45:00|53.2|52.5|53.33|52.63|53.4|52.7|53.2|52.5|347
1655736600000|2022-06-20 14:50:00|53.32|52.62|53.47|52.77|53.62|52.92|53.22|52.52|398
1655736900000|2022-06-20 14:55:00|53.48|52.78|53.54|52.84|53.62|52.92|53.46|52.76|316
1655737200000|2022-06-20 15:00:00|53.55|52.85|53.64|52.94|53.68|52.98|53.27|52.57|394
1655737500000|2022-06-20 15:05:00|53.65|52.95|53.34|52.64|53.74|53.04|53.22|52.52|475
1655737800000|2022-06-20 15:10:00|53.35|52.65|52.84|52.14|53.37|52.67|52.84|52.14|405
1655738100000|2022-06-20 15:15:00|52.85|52.15|52.77|52.07|52.92|52.22|52.64|51.94|348
1655738400000|2022-06-20 15:20:00|52.78|52.08|52.48|51.78|52.81|52.11|52.39|51.69|344
1655738700000|2022-06-20 15:25:00|52.47|51.77|52.65|51.95|52.65|51.95|52.4|51.7|357
1655739000000|2022-06-20 15:30:00|52.64|51.94|52.67|51.97|52.68|51.98|52.49|51.79|310
1655739300000|2022-06-20 15:35:00|52.66|51.96|53|52.3|53.09|52.39|52.62|51.92|298
1655739600000|2022-06-20 15:40:00|52.99|52.29|52.9|52.2|53.2|52.5|52.85|52.15|325
1655739900000|2022-06-20 15:45:00|52.91|52.21|52.99|52.29|53.06|52.36|52.9|52.2|212
1655740200000|2022-06-20 15:50:00|52.98|52.28|53.02|52.32|53.04|52.34|52.87|52.17|225
1655740500000|2022-06-20 15:55:00|53.01|52.31|53.13|52.43|53.16|52.46|53|52.3|282
1655740800000|2022-06-20 16:00:00|53.14|52.44|52.79|52.09|53.26|52.56|52.69|51.99|354
1655741100000|2022-06-20 16:05:00|52.8|52.1|52.72|52.02|52.89|52.19|52.44|51.74|378
1655741400000|2022-06-20 16:10:00|52.7|52|52.57|51.87|52.73|52.03|52.47|51.77|264
1655741700000|2022-06-20 16:15:00|52.56|51.86|52.37|51.67|52.7|52|52.37|51.67|351
1655742000000|2022-06-20 16:20:00|52.38|51.68|52.45|51.75|52.48|51.78|52.3|51.6|400
1655742300000|2022-06-20 16:25:00|52.44|51.74|52.54|51.84|52.55|51.85|52.41|51.71|263
1655742600000|2022-06-20 16:30:00|52.55|51.85|52.71|52.01|52.74|52.04|52.51|51.81|287
1655742900000|2022-06-20 16:35:00|52.7|52|52.93|52.23|52.96|52.26|52.68|51.98|315
1655743200000|2022-06-20 16:40:00|52.92|52.22|52.43|51.73|52.96|52.26|52.39|51.69|338
1655743500000|2022-06-20 16:45:00|52.42|51.72|52.75|52.05|52.87|52.17|52.37|51.67|384
1655743800000|2022-06-20 16:50:00|52.74|52.04|52.51|51.81|52.89|52.19|52.41|51.71|342
1655744100000|2022-06-20 16:55:00|52.52|51.82|52.63|51.93|52.69|51.99|52.28|51.58|401
1655744400000|2022-06-20 17:00:00|52.62|51.92|52.8|52.1|52.88|52.18|52.53|51.83|333
1655744700000|2022-06-20 17:05:00|52.81|52.11|52.64|51.94|52.81|52.11|52.28|51.58|355
1655745000000|2022-06-20 17:10:00|52.63|51.93|52.76|52.06|52.91|52.21|52.62|51.92|331
1655745300000|2022-06-20 17:15:00|52.77|52.07|52.93|52.23|52.99|52.29|52.76|52.06|384
1655745600000|2022-06-20 17:20:00|52.94|52.24|52.86|52.16|52.99|52.29|52.83|52.13|291
1655745900000|2022-06-20 17:25:00|52.85|52.15|52.95|52.25|53.01|52.31|52.84|52.14|299
1655746200000|2022-06-20 17:30:00|52.94|52.24|53.09|52.39|53.09|52.39|52.88|52.18|318
1655746500000|2022-06-20 17:35:00|53.1|52.4|53.15|52.45|53.15|52.45|52.96|52.26|313
1655746800000|2022-06-20 17:40:00|53.14|52.44|53.23|52.53|53.29|52.59|53.03|52.33|368
1655747100000|2022-06-20 17:45:00|53.24|52.54|53.59|52.89|53.72|53.02|53.22|52.52|382
1655747400000|2022-06-20 17:50:00|53.57|52.87|52.94|52.24|53.65|52.95|52.77|52.07|469
1655747700000|2022-06-20 17:55:00|52.96|52.26|52.56|51.86|52.98|52.28|52.55|51.85|436
1655748000000|2022-06-20 18:00:00|52.55|51.85|52.26|51.56|52.66|51.96|52.04|51.34|567
1655748300000|2022-06-20 18:05:00|52.25|51.55|52.17|51.47|52.4|51.7|51.92|51.22|507
1655748600000|2022-06-20 18:10:00|52.18|51.48|52.02|51.32|52.25|51.55|51.92|51.22|409
1655748900000|2022-06-20 18:15:00|51.99|51.29|52.1|51.4|52.1|51.4|51.93|51.23|449
1655749200000|2022-06-20 18:20:00|52.11|51.41|52.46|51.76|52.61|51.91|52.1|51.4|487
1655749500000|2022-06-20 18:25:00|52.45|51.75|52.56|51.86|52.66|51.96|52.42|51.72|342
1655749800000|2022-06-20 18:30:00|52.55|51.85|52.23|51.53|52.6|51.9|52.19|51.49|423
1655750100000|2022-06-20 18:35:00|52.21|51.51|52.27|51.57|52.37|51.67|52.18|51.48|363
1655750400000|2022-06-20 18:40:00|52.28|51.58|52.06|51.36|52.36|51.66|51.99|51.29|348
1655750700000|2022-06-20 18:45:00|52.05|51.35|52.21|51.51|52.28|51.58|52|51.3|298
1655751000000|2022-06-20 18:50:00|52.22|51.52|52.41|51.71|52.46|51.76|52.2|51.5|265
1655751300000|2022-06-20 18:55:00|52.4|51.7|52.55|51.85|52.57|51.87|52.33|51.63|216
1655751600000|2022-06-20 19:00:00|52.56|51.86|52.29|51.59|52.57|51.87|52.26|51.56|355
1655751900000|2022-06-20 19:05:00|52.28|51.58|51.96|51.26|52.3|51.6|51.84|51.14|383
1655752200000|2022-06-20 19:10:00|51.97|51.27|52.2|51.5|52.23|51.53|51.92|51.22|298
1655752500000|2022-06-20 19:15:00|52.19|51.49|52.33|51.63|52.53|51.83|52.16|51.46|396
1655752800000|2022-06-20 19:20:00|52.34|51.64|52.3|51.6|52.53|51.83|52.29|51.59|399
1655753100000|2022-06-20 19:25:00|52.29|51.59|52.21|51.51|52.33|51.63|52.11|51.41|297
1655753400000|2022-06-20 19:30:00|52.23|51.53|52.11|51.41|52.27|51.57|52.06|51.36|283
1655753700000|2022-06-20 19:35:00|52.1|51.4|52.48|51.78|52.52|51.82|52.01|51.31|308
1655754000000|2022-06-20 19:40:00|52.5|51.8|52.48|51.78|52.56|51.86|52.44|51.74|242
1655754300000|2022-06-20 19:45:00|52.47|51.77|52.67|51.97|52.77|52.07|52.47|51.77|356
1655754600000|2022-06-20 19:50:00|52.68|51.98|52.65|51.95|52.69|51.99|52.57|51.87|319
1655754900000|2022-06-20 19:55:00|52.64|51.94|52.57|51.87|52.7|52|52.55|51.85|225
1655755200000|2022-06-20 20:00:00|52.59|51.89|52.55|51.85|52.69|51.99|52.37|51.67|406
1655755500000|2022-06-20 20:05:00|52.56|51.86|52.93|52.23|52.98|52.28|52.51|51.81|354
1655755800000|2022-06-20 20:10:00|52.91|52.21|53.12|52.42|53.18|52.48|52.91|52.21|317
1655756100000|2022-06-20 20:15:00|53.15|52.45|53.22|52.52|53.36|52.66|52.97|52.27|372
1655756400000|2022-06-20 20:20:00|53.23|52.53|53.05|52.35|53.26|52.56|53.02|52.32|250
1655756700000|2022-06-20 20:25:00|53.06|52.36|53.06|52.36|53.09|52.39|52.88|52.18|267
1655757000000|2022-06-20 20:30:00|53.03|52.33|53.06|52.36|53.12|52.42|52.89|52.19|318
1655757300000|2022-06-20 20:35:00|53.05|52.35|53.19|52.49|53.24|52.54|52.98|52.28|320
1655757600000|2022-06-20 20:40:00|53.17|52.47|53.08|52.38|53.19|52.49|53.03|52.33|215
1655757900000|2022-06-20 20:45:00|53.07|52.37|52.92|52.22|53.13|52.43|52.86|52.16|330
1655758200000|2022-06-20 20:50:00|52.91|52.21|53.28|52.58|53.35|52.65|52.87|52.17|307
1655758500000|2022-06-20 20:55:00|53.29|52.59|53.14|52.44|53.35|52.65|53.11|52.41|402
1655758800000|2022-06-20 21:00:00|53.13|52.43|53.26|52.56|53.29|52.59|53.13|52.43|249
1655759100000|2022-06-20 21:05:00|53.27|52.57|53.06|52.36|53.27|52.57|52.96|52.26|192
1655759400000|2022-06-20 21:10:00|53.05|52.35|53.04|52.34|53.08|52.38|52.97|52.27|149
1655759700000|2022-06-20 21:15:00|53.05|52.35|52.93|52.23|53.07|52.37|52.89|52.19|153
1655760000000|2022-06-20 21:20:00|52.94|52.24|52.97|52.27|53.02|52.32|52.91|52.21|162
1655760300000|2022-06-20 21:25:00|52.98|52.28|53.01|52.31|53.08|52.38|52.91|52.21|141
1655760600000|2022-06-20 21:30:00|52.99|52.29|52.81|52.11|53.02|52.32|52.8|52.1|137
1655760900000|2022-06-20 21:35:00|52.82|52.12|52.48|51.78|52.82|52.12|52.39|51.69|285
1655761200000|2022-06-20 21:40:00|52.49|51.79|52.57|51.87|52.59|51.89|52.46|51.76|149
1655761500000|2022-06-20 21:45:00|52.58|51.88|52.17|51.47|52.6|51.9|52.11|51.41|264
1655761800000|2022-06-20 21:50:00|52.16|51.46|52.21|51.51|52.22|51.52|52.1|51.4|217
1655762100000|2022-06-20 21:55:00|52.22|51.52|52.38|51.68|52.39|51.69|52.21|51.51|187
1655762400000|2022-06-20 22:00:00|52.37|51.67|52.01|51.31|52.41|51.71|51.98|51.28|259
1655762700000|2022-06-20 22:05:00|52|51.3|52.02|51.32|52.13|51.43|51.81|51.11|311
1655763000000|2022-06-20 22:10:00|52.01|51.31|52.15|51.45|52.24|51.54|51.99|51.29|239
1655763300000|2022-06-20 22:15:00|52.16|51.46|52.25|51.55|52.4|51.7|52.12|51.42|326
1655763600000|2022-06-20 22:20:00|52.26|51.56|52.47|51.77|52.54|51.84|52.23|51.53|330
1655763900000|2022-06-20 22:25:00|52.46|51.76|52.5|51.8|52.59|51.89|52.37|51.67|328
1655764200000|2022-06-20 22:30:00|52.51|51.81|52.57|51.87|52.72|52.02|52.5|51.8|319
1655764500000|2022-06-20 22:35:00|52.56|51.86|52.57|51.87|52.67|51.97|52.45|51.75|303
1655764800000|2022-06-20 22:40:00|52.55|51.85|52.92|52.22|52.94|52.24|52.52|51.82|349
1655765100000|2022-06-20 22:45:00|52.9|52.2|52.92|52.22|53.01|52.31|52.81|52.11|366
1655765400000|2022-06-20 22:50:00|52.89|52.19|52.87|52.17|52.95|52.25|52.82|52.12|213
1655765700000|2022-06-20 22:55:00|52.88|52.18|52.88|52.18|53.01|52.31|52.81|52.11|302
1655766000000|2022-06-20 23:00:00|52.89|52.19|52.91|52.21|52.97|52.27|52.82|52.12|266
1655766300000|2022-06-20 23:05:00|52.9|52.2|52.84|52.14|52.93|52.23|52.8|52.1|219
1655766600000|2022-06-20 23:10:00|52.83|52.13|52.7|52|52.84|52.14|52.54|51.84|310
1655766900000|2022-06-20 23:15:00|52.72|52.02|52.64|51.94|52.72|52.02|52.53|51.83|238
1655767200000|2022-06-20 23:20:00|52.63|51.93|52.78|52.08|52.78|52.08|52.6|51.9|196
1655767500000|2022-06-20 23:25:00|52.77|52.07|52.83|52.13|52.91|52.21|52.56|51.86|297
1655767800000|2022-06-20 23:30:00|52.84|52.14|53.45|52.75|53.45|52.75|52.74|52.04|351
1655768100000|2022-06-20 23:35:00|53.42|52.72|53.65|52.95|53.65|52.95|53.22|52.52|401
1655768400000|2022-06-20 23:40:00|53.64|52.94|53.47|52.77|53.69|52.99|53.39|52.69|390
1655768700000|2022-06-20 23:45:00|53.48|52.78|53.44|52.74|53.54|52.84|53.34|52.64|384
1655769000000|2022-06-20 23:50:00|53.45|52.75|53.37|52.67|53.46|52.76|53.28|52.58|289
1655769300000|2022-06-20 23:55:00|53.38|52.68|53.09|52.39|53.41|52.71|53.07|52.37|303
1655769600000|2022-06-21 00:00:00|53.1|52.4|52.98|52.28|53.26|52.56|52.86|52.16|367
1655769900000|2022-06-21 00:05:00|52.99|52.29|53.16|52.46|53.23|52.53|52.95|52.25|325
1655770200000|2022-06-21 00:10:00|53.12|52.42|53.04|52.34|53.21|52.51|52.93|52.23|353
1655770500000|2022-06-21 00:15:00|53.05|52.35|52.81|52.11|53.23|52.53|52.68|51.98|379
1655770800000|2022-06-21 00:20:00|52.8|52.1|52.66|51.96|52.84|52.14|52.55|51.85|377
1655771100000|2022-06-21 00:25:00|52.67|51.97|52.66|51.96|52.72|52.02|52.55|51.85|280
1655771400000|2022-06-21 00:30:00|52.65|51.95|52.33|51.63|52.68|51.98|52.19|51.49|371
1655771700000|2022-06-21 00:35:00|52.34|51.64|52.36|51.66|52.44|51.74|52.23|51.53|275
1655772000000|2022-06-21 00:40:00|52.34|51.64|52.41|51.71|52.52|51.82|52.33|51.63|292
1655772300000|2022-06-21 00:45:00|52.42|51.72|52.87|52.17|52.89|52.19|52.42|51.72|392
1655772600000|2022-06-21 00:50:00|52.88|52.18|52.99|52.29|53.09|52.39|52.88|52.18|500
1655772900000|2022-06-21 00:55:00|52.98|52.28|53.23|52.53|53.26|52.56|52.91|52.21|426
1655773200000|2022-06-21 01:00:00|53.24|52.54|53.18|52.48|53.42|52.72|53.14|52.44|414
1655773500000|2022-06-21 01:05:00|53.19|52.49|53.61|52.91|53.62|52.92|53.1|52.4|376
1655773800000|2022-06-21 01:10:00|53.6|52.9|53.7|53|54.02|53.32|53.57|52.87|366
1655774100000|2022-06-21 01:15:00|53.71|53.01|53.26|52.56|53.86|53.16|53.25|52.55|439
1655774400000|2022-06-21 01:20:00|53.25|52.55|53.16|52.46|53.27|52.57|53.08|52.38|242
1655774700000|2022-06-21 01:25:00|53.18|52.48|52.83|52.13|53.19|52.49|52.79|52.09|307
1655775000000|2022-06-21 01:30:00|52.82|52.12|52.81|52.11|52.87|52.17|52.75|52.05|253
1655775300000|2022-06-21 01:35:00|52.82|52.12|52.72|52.02|52.83|52.13|52.68|51.98|215
1655775600000|2022-06-21 01:40:00|52.74|52.04|52.42|51.72|52.74|52.04|52.4|51.7|239
1655775900000|2022-06-21 01:45:00|52.41|51.71|52.81|52.11|52.85|52.15|52.39|51.69|294
1655776200000|2022-06-21 01:50:00|52.84|52.14|52.83|52.13|52.86|52.16|52.74|52.04|236
1655776500000|2022-06-21 01:55:00|52.82|52.12|53.03|52.33|53.07|52.37|52.78|52.08|255
1655776800000|2022-06-21 02:00:00|53.04|52.34|53.11|52.41|53.22|52.52|53.03|52.33|232
1655777100000|2022-06-21 02:05:00|53.12|52.42|52.51|51.81|53.12|52.42|52.48|51.78|327
1655777400000|2022-06-21 02:10:00|52.5|51.8|52.27|51.57|52.51|51.81|52.27|51.57|274
1655777700000|2022-06-21 02:15:00|52.28|51.58|52.48|51.78|52.5|51.8|52.27|51.57|248
1655778000000|2022-06-21 02:20:00|52.49|51.79|52.74|52.04|52.82|52.12|52.29|51.59|351
1655778300000|2022-06-21 02:25:00|52.73|52.03|52.69|51.99|52.81|52.11|52.62|51.92|281
1655778600000|2022-06-21 02:30:00|52.68|51.98|53.04|52.34|53.2|52.5|52.59|51.89|419
1655778900000|2022-06-21 02:35:00|53.05|52.35|52.8|52.1|53.06|52.36|52.78|52.08|457
1655779200000|2022-06-21 02:40:00|52.79|52.09|52.79|52.09|52.88|52.18|52.61|51.91|323
1655779500000|2022-06-21 02:45:00|52.78|52.08|52.87|52.17|53.12|52.42|52.77|52.07|340
1655779800000|2022-06-21 02:50:00|52.88|52.18|53.09|52.39|53.15|52.45|52.83|52.13|319
1655780100000|2022-06-21 02:55:00|53.08|52.38|53.29|52.59|53.38|52.68|53.03|52.33|370
1655780400000|2022-06-21 03:00:00|53.28|52.58|53.47|52.77|53.56|52.86|53.14|52.44|368
1655780700000|2022-06-21 03:05:00|53.49|52.79|53.31|52.61|53.5|52.8|53.01|52.31|404
1655781000000|2022-06-21 03:10:00|53.3|52.6|53.47|52.77|53.53|52.83|53.11|52.41|404
1655781300000|2022-06-21 03:15:00|53.44|52.74|53.21|52.51|53.52|52.82|53.19|52.49|356
1655781600000|2022-06-21 03:20:00|53.22|52.52|53.14|52.44|53.23|52.53|53.02|52.32|291
1655781900000|2022-06-21 03:25:00|53.15|52.45|53.03|52.33|53.27|52.57|52.88|52.18|310
1655782200000|2022-06-21 03:30:00|53.05|52.35|52.91|52.21|53.07|52.37|52.76|52.06|315
1655782500000|2022-06-21 03:35:00|52.9|52.2|52.92|52.22|53.01|52.31|52.8|52.1|289
1655782800000|2022-06-21 03:40:00|52.93|52.23|53.16|52.46|53.16|52.46|52.91|52.21|227
1655783100000|2022-06-21 03:45:00|53.15|52.45|53.2|52.5|53.25|52.55|53.08|52.38|257
1655783400000|2022-06-21 03:50:00|53.21|52.51|53.46|52.76|53.47|52.77|53.2|52.5|288
1655783700000|2022-06-21 03:55:00|53.47|52.77|53.26|52.56|53.53|52.83|53.24|52.54|279
1655784000000|2022-06-21 04:00:00|53.27|52.57|53.52|52.82|53.57|52.87|53.26|52.56|217
1655784300000|2022-06-21 04:05:00|53.51|52.81|53.37|52.67|53.74|53.04|53.36|52.66|306
1655784600000|2022-06-21 04:10:00|53.36|52.66|53.15|52.45|53.41|52.71|53.08|52.38|280
1655784900000|2022-06-21 04:15:00|53.16|52.46|53.05|52.35|53.3|52.6|53.04|52.34|225
1655785200000|2022-06-21 04:20:00|53.06|52.36|53.1|52.4|53.13|52.43|53.02|52.32|217
1655785500000|2022-06-21 04:25:00|53.09|52.39|53.17|52.47|53.17|52.47|53.01|52.31|194
1655785800000|2022-06-21 04:30:00|53.18|52.48|52.8|52.1|53.18|52.48|52.8|52.1|285
1655786100000|2022-06-21 04:35:00|52.79|52.09|52.9|52.2|52.93|52.23|52.78|52.08|212
1655786400000|2022-06-21 04:40:00|52.89|52.19|53.01|52.31|53.08|52.38|52.85|52.15|233
1655786700000|2022-06-21 04:45:00|53.02|52.32|53.22|52.52|53.25|52.55|52.92|52.22|269
1655787000000|2022-06-21 04:50:00|53.23|52.53|53.32|52.62|53.34|52.64|53.15|52.45|289
1655787300000|2022-06-21 04:55:00|53.33|52.63|53.36|52.66|53.41|52.71|53.31|52.61|246
1655787600000|2022-06-21 05:00:00|53.37|52.67|53.56|52.86|53.57|52.87|53.36|52.66|355
1655787900000|2022-06-21 05:05:00|53.57|52.87|53.4|52.7|53.58|52.88|53.33|52.63|284
1655788200000|2022-06-21 05:10:00|53.41|52.71|53.62|52.92|53.71|53.01|53.38|52.68|274
1655788500000|2022-06-21 05:15:00|53.61|52.91|53.72|53.02|53.72|53.02|53.53|52.83|342
1655788800000|2022-06-21 05:20:00|53.73|53.03|53.8|53.1|53.88|53.18|53.67|52.97|448
1655789100000|2022-06-21 05:25:00|53.78|53.08|53.85|53.15|53.98|53.28|53.73|53.03|330
1655789400000|2022-06-21 05:30:00|53.84|53.14|53.98|53.28|54.02|53.32|53.84|53.14|286
1655789700000|2022-06-21 05:35:00|53.97|53.27|53.97|53.27|54.11|53.41|53.92|53.22|343
1655790000000|2022-06-21 05:40:00|53.96|53.26|54.05|53.35|54.28|53.58|53.95|53.25|418
1655790300000|2022-06-21 05:45:00|54.04|53.34|54.38|53.68|54.44|53.74|54.02|53.32|337
1655790600000|2022-06-21 05:50:00|54.37|53.67|54.2|53.5|54.64|53.94|54.18|53.48|352
1655790900000|2022-06-21 05:55:00|54.18|53.48|54.25|53.55|54.29|53.59|54.07|53.37|281
1655791200000|2022-06-21 06:00:00|54.26|53.56|54.43|53.73|54.58|53.88|54.26|53.56|320
1655791500000|2022-06-21 06:05:00|54.44|53.74|54.72|54.02|54.88|54.18|54.37|53.67|542
1655791800000|2022-06-21 06:10:00|54.71|54.01|54.72|54.02|54.78|54.08|54.52|53.82|384
1655792100000|2022-06-21 06:15:00|54.74|54.04|54.34|53.64|54.74|54.04|54.33|53.63|363
1655792400000|2022-06-21 06:20:00|54.29|53.59|54.45|53.75|54.45|53.75|54.17|53.47|335
1655792700000|2022-06-21 06:25:00|54.44|53.74|54.23|53.53|54.47|53.77|54.21|53.51|331
1655793000000|2022-06-21 06:30:00|54.22|53.52|54.12|53.42|54.24|53.54|54.12|53.42|26
1655793300000|2022-06-21 06:35:00|54.17|53.47|54.28|53.58|54.33|53.63|54.15|53.45|29
1655793600000|2022-06-21 06:40:00|54.26|53.56|54.31|53.61|54.34|53.64|54.26|53.56|35
1655793900000|2022-06-21 06:45:00|54.3|53.6|54.26|53.56|54.3|53.6|54.23|53.53|29
1655794200000|2022-06-21 06:50:00|54.25|53.55|54.25|53.55|54.27|53.57|54.18|53.48|28
1655794500000|2022-06-21 06:55:00|54.26|53.56|54.39|53.69|54.41|53.71|54.26|53.56|11
1655794800000|2022-06-21 07:00:00|54.38|53.68|54.15|53.45|54.46|53.76|54.05|53.35|75
1655795100000|2022-06-21 07:05:00|54.14|53.44|54.11|53.41|54.19|53.49|54.08|53.38|95
1655795400000|2022-06-21 07:10:00|54.12|53.42|54.05|53.35|54.15|53.45|53.96|53.26|254
1655795700000|2022-06-21 07:15:00|54.07|53.37|53.99|53.29|54.09|53.39|53.93|53.23|270
1655796000000|2022-06-21 07:20:00|53.98|53.28|54.08|53.38|54.11|53.41|53.95|53.25|222
1655796300000|2022-06-21 07:25:00|54.06|53.36|54.08|53.38|54.13|53.43|54.03|53.33|203
1655796600000|2022-06-21 07:30:00|54.06|53.36|54.07|53.37|54.09|53.39|53.86|53.16|266
1655796900000|2022-06-21 07:35:00|54.06|53.36|53.92|53.22|54.08|53.38|53.88|53.18|158
1655797200000|2022-06-21 07:40:00|53.91|53.21|53.91|53.21|53.96|53.26|53.89|53.19|151
1655797500000|2022-06-21 07:45:00|53.92|53.22|53.75|53.05|53.95|53.25|53.73|53.03|215
1655797800000|2022-06-21 07:50:00|53.76|53.06|53.81|53.11|53.86|53.16|53.75|53.05|135
1655798100000|2022-06-21 07:55:00|53.83|53.13|53.48|52.78|53.84|53.14|53.18|52.48|321
1655798400000|2022-06-21 08:00:00|53.47|52.77|53.63|52.93|53.77|53.07|53.31|52.61|327
1655798700000|2022-06-21 08:05:00|53.64|52.94|53.87|53.17|53.89|53.19|53.61|52.91|279
1655799000000|2022-06-21 08:10:00|53.86|53.16|53.78|53.08|53.91|53.21|53.69|52.99|267
1655799300000|2022-06-21 08:15:00|53.77|53.07|53.72|53.02|53.92|53.22|53.65|52.95|269
1655799600000|2022-06-21 08:20:00|53.74|53.04|54.11|53.41|54.21|53.51|53.7|53|306
1655799900000|2022-06-21 08:25:00|54.12|53.42|53.8|53.1|54.14|53.44|53.75|53.05|250
1655800200000|2022-06-21 08:30:00|53.81|53.11|53.92|53.22|54.04|53.34|53.74|53.04|311
1655800500000|2022-06-21 08:35:00|53.9|53.2|54.13|53.43|54.3|53.6|53.9|53.2|414
1655800800000|2022-06-21 08:40:00|54.12|53.42|54.23|53.53|54.28|53.58|54.02|53.32|281
1655801100000|2022-06-21 08:45:00|54.24|53.54|54.08|53.38|54.3|53.6|54.08|53.38|312
1655801400000|2022-06-21 08:50:00|54.07|53.37|54.18|53.48|54.28|53.58|54.06|53.36|237
1655801700000|2022-06-21 08:55:00|54.19|53.49|54.22|53.52|54.42|53.72|54.19|53.49|279
1655802000000|2022-06-21 09:00:00|54.21|53.51|54|53.3|54.25|53.55|53.93|53.23|356
1655802300000|2022-06-21 09:05:00|53.99|53.29|54.25|53.55|54.3|53.6|53.95|53.25|333
1655802600000|2022-06-21 09:10:00|54.26|53.56|53.97|53.27|54.3|53.6|53.9|53.2|266
1655802900000|2022-06-21 09:15:00|53.98|53.28|53.92|53.22|53.98|53.28|53.87|53.17|218
1655803200000|2022-06-21 09:20:00|53.91|53.21|53.65|52.95|53.94|53.24|53.6|52.9|251
1655803500000|2022-06-21 09:25:00|53.64|52.94|53.5|52.8|53.67|52.97|53.47|52.77|234
1655803800000|2022-06-21 09:30:00|53.51|52.81|53.73|53.03|53.74|53.04|53.5|52.8|210
1655804100000|2022-06-21 09:35:00|53.72|53.02|53.69|52.99|53.82|53.12|53.63|52.93|166
1655804400000|2022-06-21 09:40:00|53.72|53.02|53.52|52.82|53.72|53.02|53.48|52.78|151
1655804700000|2022-06-21 09:45:00|53.54|52.84|53.63|52.93|53.74|53.04|53.53|52.83|183
1655805000000|2022-06-21 09:50:00|53.65|52.95|53.46|52.76|53.65|52.95|53.37|52.67|226
1655805300000|2022-06-21 09:55:00|53.45|52.75|53.4|52.7|53.49|52.79|53.4|52.7|167
1655805600000|2022-06-21 10:00:00|53.41|52.71|53.25|52.55|53.48|52.78|53.23|52.53|198
1655805900000|2022-06-21 10:05:00|53.26|52.56|53.36|52.66|53.37|52.67|53.19|52.49|189
1655806200000|2022-06-21 10:10:00|53.39|52.69|53.31|52.61|53.4|52.7|53.25|52.55|188
1655806500000|2022-06-21 10:15:00|53.3|52.6|53.38|52.68|53.48|52.78|53.28|52.58|164
1655806800000|2022-06-21 10:20:00|53.37|52.67|53.42|52.72|53.42|52.72|53.17|52.47|269
1655807100000|2022-06-21 10:25:00|53.41|52.71|53.6|52.9|53.61|52.91|53.36|52.66|195
1655807400000|2022-06-21 10:30:00|53.61|52.91|53.66|52.96|53.7|53|53.5|52.8|248
1655807700000|2022-06-21 10:35:00|53.67|52.97|53.64|52.94|53.73|53.03|53.62|52.92|182
1655808000000|2022-06-21 10:40:00|53.65|52.95|53.72|53.02|53.8|53.1|53.63|52.93|185
1655808300000|2022-06-21 10:45:00|53.73|53.03|53.78|53.08|53.82|53.12|53.7|53|182
1655808600000|2022-06-21 10:50:00|53.77|53.07|53.76|53.06|53.79|53.09|53.64|52.94|221
1655808900000|2022-06-21 10:55:00|53.79|53.09|53.81|53.11|53.82|53.12|53.7|53|158
1655809200000|2022-06-21 11:00:00|53.82|53.12|53.8|53.1|53.91|53.21|53.73|53.03|187
1655809500000|2022-06-21 11:05:00|53.79|53.09|53.6|52.9|53.89|53.19|53.59|52.89|274
1655809800000|2022-06-21 11:10:00|53.59|52.89|53.77|53.07|53.99|53.29|53.58|52.88|372
1655810100000|2022-06-21 11:15:00|53.78|53.08|53.64|52.94|53.79|53.09|53.58|52.88|279
1655810400000|2022-06-21 11:20:00|53.63|52.93|53.38|52.68|53.65|52.95|53.33|52.63|237
1655810700000|2022-06-21 11:25:00|53.4|52.7|53.14|52.44|53.41|52.71|53.12|52.42|298
1655811000000|2022-06-21 11:30:00|53.15|52.45|53.25|52.55|53.33|52.63|53.08|52.38|370
1655811300000|2022-06-21 11:35:00|53.26|52.56|53.05|52.35|53.26|52.56|53.02|52.32|345
1655811600000|2022-06-21 11:40:00|53.04|52.34|52.92|52.22|53.08|52.38|52.88|52.18|333
1655811900000|2022-06-21 11:45:00|52.91|52.21|53.02|52.32|53.07|52.37|52.88|52.18|329
1655812200000|2022-06-21 11:50:00|53.01|52.31|52.81|52.11|53.04|52.34|52.81|52.11|315
1655812500000|2022-06-21 11:55:00|52.82|52.12|52.82|52.12|52.88|52.18|52.78|52.08|233
1655812800000|2022-06-21 12:00:00|52.81|52.11|52.87|52.17|52.91|52.21|52.79|52.09|207
1655813100000|2022-06-21 12:05:00|52.88|52.18|52.65|51.95|52.89|52.19|52.65|51.95|299
1655813400000|2022-06-21 12:10:00|52.66|51.96|52.89|52.19|52.89|52.19|52.65|51.95|249
1655813700000|2022-06-21 12:15:00|52.86|52.16|53.22|52.52|53.34|52.64|52.86|52.16|315
1655814000000|2022-06-21 12:20:00|53.18|52.48|52.97|52.27|53.32|52.62|52.94|52.24|237
1655814300000|2022-06-21 12:25:00|52.98|52.28|53.03|52.33|53.07|52.37|52.93|52.23|252
1655814600000|2022-06-21 12:30:00|53.04|52.34|53.26|52.56|53.35|52.65|53|52.3|257
1655814900000|2022-06-21 12:35:00|53.27|52.57|53.15|52.45|53.34|52.64|53.12|52.42|256
1655815200000|2022-06-21 12:40:00|53.14|52.44|53.18|52.48|53.23|52.53|53.12|52.42|122
1655815500000|2022-06-21 12:45:00|53.21|52.51|53.33|52.63|53.37|52.67|53.17|52.47|231
1655815800000|2022-06-21 12:50:00|53.32|52.62|53.4|52.7|53.52|52.82|53.32|52.62|262
1655816100000|2022-06-21 12:55:00|53.42|52.72|53.31|52.61|53.46|52.76|53.28|52.58|137
1655816400000|2022-06-21 13:00:00|53.3|52.6|53.29|52.59|53.4|52.7|53.27|52.57|206
1655816700000|2022-06-21 13:05:00|53.3|52.6|53.29|52.59|53.4|52.7|53.26|52.56|183
1655817000000|2022-06-21 13:10:00|53.3|52.6|53.5|52.8|53.51|52.81|53.28|52.58|139
1655817300000|2022-06-21 13:15:00|53.49|52.79|53.56|52.86|53.7|53|53.3|52.6|361
1655817600000|2022-06-21 13:20:00|53.57|52.87|53.56|52.86|53.72|53.02|53.5|52.8|297
1655817900000|2022-06-21 13:25:00|53.55|52.85|53.57|52.87|53.67|52.97|53.5|52.8|283
1655818200000|2022-06-21 13:30:00|53.58|52.88|53.9|53.2|53.91|53.21|53.52|52.82|417
1655818500000|2022-06-21 13:35:00|53.91|53.21|54.01|53.31|54.05|53.35|53.84|53.14|393
1655818800000|2022-06-21 13:40:00|54.02|53.32|54.47|53.77|54.52|53.82|53.99|53.29|447
1655819100000|2022-06-21 13:45:00|54.48|53.78|54.12|53.42|54.49|53.79|54.08|53.38|449
1655819400000|2022-06-21 13:50:00|54.13|53.43|54.32|53.62|54.35|53.65|53.99|53.29|399
1655819700000|2022-06-21 13:55:00|54.31|53.61|54.61|53.91|54.72|54.02|54.29|53.59|469
1655820000000|2022-06-21 14:00:00|54.6|53.9|54.43|53.73|54.62|53.92|54.3|53.6|374
1655820300000|2022-06-21 14:05:00|54.42|53.72|54.26|53.56|54.52|53.82|54.26|53.56|288
1655820600000|2022-06-21 14:10:00|54.25|53.55|54.29|53.59|54.37|53.67|54.18|53.48|311
1655820900000|2022-06-21 14:15:00|54.28|53.58|54.26|53.56|54.33|53.63|54.1|53.4|317
1655821200000|2022-06-21 14:20:00|54.27|53.57|54.28|53.58|54.35|53.65|54.22|53.52|253
1655821500000|2022-06-21 14:25:00|54.29|53.59|54.19|53.49|54.32|53.62|54.13|53.43|217
1655821800000|2022-06-21 14:30:00|54.2|53.5|54.4|53.7|54.54|53.84|54.18|53.48|347
1655822100000|2022-06-21 14:35:00|54.41|53.71|54.59|53.89|54.59|53.89|54.34|53.64|275
1655822400000|2022-06-21 14:40:00|54.58|53.88|54.9|54.2|54.93|54.23|54.54|53.84|307
1655822700000|2022-06-21 14:45:00|54.91|54.21|55.69|54.99|55.83|55.13|54.89|54.19|464
1655823000000|2022-06-21 14:50:00|55.7|55|55.88|55.18|56|55.3|55.64|54.94|313
1655823300000|2022-06-21 14:55:00|55.87|55.17|55.69|54.99|56.05|55.35|55.63|54.93|322
1655823600000|2022-06-21 15:00:00|55.67|54.97|55.33|54.63|55.71|55.01|55.31|54.61|276
1655823900000|2022-06-21 15:05:00|55.32|54.62|55.24|54.54|55.37|54.67|55.19|54.49|291
1655824200000|2022-06-21 15:10:00|55.25|54.55|55|54.3|55.26|54.56|54.92|54.22|265
1655824500000|2022-06-21 15:15:00|55.01|54.31|54.81|54.11|55.01|54.31|54.75|54.05|232
1655824800000|2022-06-21 15:20:00|54.8|54.1|54.6|53.9|54.85|54.15|54.55|53.85|250
1655825100000|2022-06-21 15:25:00|54.59|53.89|54.61|53.91|54.78|54.08|54.57|53.87|261
1655825400000|2022-06-21 15:30:00|54.62|53.92|54.62|53.92|54.79|54.09|54.45|53.75|310
1655825700000|2022-06-21 15:35:00|54.63|53.93|54.24|53.54|54.76|54.06|54.24|53.54|320
1655826000000|2022-06-21 15:40:00|54.23|53.53|54.28|53.58|54.36|53.66|54.02|53.32|299
1655826300000|2022-06-21 15:45:00|54.29|53.59|54.56|53.86|54.57|53.87|54.21|53.51|239
1655826600000|2022-06-21 15:50:00|54.57|53.87|54.41|53.71|54.58|53.88|54.38|53.68|256
1655826900000|2022-06-21 15:55:00|54.39|53.69|54.44|53.74|54.57|53.87|54.38|53.68|273
1655827200000|2022-06-21 16:00:00|54.43|53.73|54.51|53.81|54.53|53.83|54.38|53.68|258
1655827500000|2022-06-21 16:05:00|54.54|53.84|54.25|53.55|54.54|53.84|54.13|53.43|223
1655827800000|2022-06-21 16:10:00|54.24|53.54|54.48|53.78|54.52|53.82|54.19|53.49|216
1655828100000|2022-06-21 16:15:00|54.49|53.79|54.69|53.99|54.74|54.04|54.45|53.75|295
1655828400000|2022-06-21 16:20:00|54.7|54|54.57|53.87|54.73|54.03|54.56|53.86|214
1655828700000|2022-06-21 16:25:00|54.58|53.88|54.76|54.06|54.78|54.08|54.57|53.87|239
1655829000000|2022-06-21 16:30:00|54.77|54.07|54.75|54.05|54.85|54.15|54.72|54.02|266
1655829300000|2022-06-21 16:35:00|54.74|54.04|54.62|53.92|54.77|54.07|54.56|53.86|210
1655829600000|2022-06-21 16:40:00|54.65|53.95|54.66|53.96|54.68|53.98|54.6|53.9|223
1655829900000|2022-06-21 16:45:00|54.67|53.97|54.5|53.8|54.7|54|54.39|53.69|279
1655830200000|2022-06-21 16:50:00|54.51|53.81|54.41|53.71|54.51|53.81|54.38|53.68|176
1655830500000|2022-06-21 16:55:00|54.4|53.7|54.39|53.69|54.45|53.75|54.35|53.65|190
1655830800000|2022-06-21 17:00:00|54.38|53.68|54.5|53.8|54.54|53.84|54.35|53.65|233
1655831100000|2022-06-21 17:05:00|54.48|53.78|54.37|53.67|54.54|53.84|54.33|53.63|208
1655831400000|2022-06-21 17:10:00|54.36|53.66|54.24|53.54|54.36|53.66|54.15|53.45|209
1655831700000|2022-06-21 17:15:00|54.21|53.51|54.21|53.51|54.29|53.59|54.2|53.5|206
1655832000000|2022-06-21 17:20:00|54.23|53.53|54.51|53.81|54.52|53.82|54.21|53.51|222
1655832300000|2022-06-21 17:25:00|54.5|53.8|54.57|53.87|54.63|53.93|54.5|53.8|198
1655832600000|2022-06-21 17:30:00|54.58|53.88|54.45|53.75|54.67|53.97|54.37|53.67|198
1655832900000|2022-06-21 17:35:00|54.46|53.76|53.91|53.21|54.46|53.76|53.89|53.19|276
1655833200000|2022-06-21 17:40:00|53.9|53.2|54.33|53.63|54.42|53.72|53.89|53.19|311
1655833500000|2022-06-21 17:45:00|54.32|53.62|54.31|53.61|54.38|53.68|54.18|53.48|291
1655833800000|2022-06-21 17:50:00|54.32|53.62|54.31|53.61|54.4|53.7|54.25|53.55|285
1655834100000|2022-06-21 17:55:00|54.29|53.59|54.11|53.41|54.32|53.62|54.08|53.38|278
1655834400000|2022-06-21 18:00:00|54.1|53.4|53.93|53.23|54.13|53.43|53.87|53.17|275
1655834700000|2022-06-21 18:05:00|53.92|53.22|53.82|53.12|53.96|53.26|53.68|52.98|326
1655835000000|2022-06-21 18:10:00|53.81|53.11|53.76|53.06|53.84|53.14|53.74|53.04|254
1655835300000|2022-06-21 18:15:00|53.79|53.09|53.76|53.06|53.94|53.24|53.74|53.04|255
1655835600000|2022-06-21 18:20:00|53.77|53.07|53.9|53.2|53.96|53.26|53.73|53.03|232
1655835900000|2022-06-21 18:25:00|53.89|53.19|54.07|53.37|54.07|53.37|53.85|53.15|185
1655836200000|2022-06-21 18:30:00|54.08|53.38|53.98|53.28|54.14|53.44|53.97|53.27|231
1655836500000|2022-06-21 18:35:00|54|53.3|53.9|53.2|54.01|53.31|53.86|53.16|258
1655836800000|2022-06-21 18:40:00|53.91|53.21|53.94|53.24|53.97|53.27|53.84|53.14|317
1655837100000|2022-06-21 18:45:00|53.95|53.25|54.15|53.45|54.16|53.46|53.93|53.23|235
1655837400000|2022-06-21 18:50:00|54.16|53.46|54.04|53.34|54.18|53.48|54.03|53.33|181
1655837700000|2022-06-21 18:55:00|54.05|53.35|53.9|53.2|54.08|53.38|53.82|53.12|253
1655838000000|2022-06-21 19:00:00|53.91|53.21|53.84|53.14|53.91|53.21|53.79|53.09|247
1655838300000|2022-06-21 19:05:00|53.83|53.13|53.94|53.24|53.94|53.24|53.74|53.04|221
1655838600000|2022-06-21 19:10:00|53.92|53.22|54.02|53.32|54.05|53.35|53.91|53.21|198
1655838900000|2022-06-21 19:15:00|54.01|53.31|54.07|53.37|54.11|53.41|54|53.3|197
1655839200000|2022-06-21 19:20:00|54.05|53.35|54.15|53.45|54.21|53.51|54.03|53.33|175
1655839500000|2022-06-21 19:25:00|54.16|53.46|54.14|53.44|54.17|53.47|54.11|53.41|173
1655839800000|2022-06-21 19:30:00|54.15|53.45|54.28|53.58|54.29|53.59|54.1|53.4|219
1655840100000|2022-06-21 19:35:00|54.29|53.59|54.41|53.71|54.47|53.77|54.23|53.53|246
1655840400000|2022-06-21 19:40:00|54.4|53.7|54.25|53.55|54.43|53.73|54.19|53.49|286
1655840700000|2022-06-21 19:45:00|54.24|53.54|53.47|52.77|54.25|53.55|53.47|52.77|445
1655841000000|2022-06-21 19:50:00|53.48|52.78|53.3|52.6|53.5|52.8|53.3|52.6|357
1655841300000|2022-06-21 19:55:00|53.32|52.62|53.3|52.6|53.39|52.69|53.27|52.57|350
1655841600000|2022-06-21 20:00:00|53.29|52.59|53.45|52.75|53.61|52.91|53.22|52.52|357
1655841900000|2022-06-21 20:05:00|53.44|52.74|53.29|52.59|53.48|52.78|53.28|52.58|357
1655842200000|2022-06-21 20:10:00|53.3|52.6|53.08|52.38|53.42|52.72|53.04|52.34|345
1655842500000|2022-06-21 20:15:00|53.09|52.39|53.06|52.36|53.19|52.49|53.01|52.31|305
1655842800000|2022-06-21 20:20:00|53.07|52.37|53.39|52.69|53.41|52.71|53.02|52.32|296
1655843100000|2022-06-21 20:25:00|53.4|52.7|53.35|52.65|53.45|52.75|53.3|52.6|183
1655843400000|2022-06-21 20:30:00|53.34|52.64|53.38|52.68|53.4|52.7|53.3|52.6|190
1655843700000|2022-06-21 20:35:00|53.39|52.69|53.58|52.88|53.61|52.91|53.38|52.68|207
1655844000000|2022-06-21 20:40:00|53.59|52.89|53.85|53.15|53.85|53.15|53.57|52.87|242
1655844300000|2022-06-21 20:45:00|53.84|53.14|53.74|53.04|53.86|53.16|53.61|52.91|303
1655844600000|2022-06-21 20:50:00|53.72|53.02|53.63|52.93|53.79|53.09|53.62|52.92|289
1655844900000|2022-06-21 20:55:00|53.64|52.94|53.63|52.93|53.7|53|53.6|52.9|223
1655845200000|2022-06-21 21:00:00|53.62|52.92|53.69|52.99|53.72|53.02|53.61|52.91|107
1655845500000|2022-06-21 21:05:00|53.68|52.98|53.82|53.12|53.83|53.13|53.62|52.92|168
1655845800000|2022-06-21 21:10:00|53.81|53.11|53.8|53.1|53.83|53.13|53.74|53.04|144
1655846100000|2022-06-21 21:15:00|53.83|53.13|53.81|53.11|53.85|53.15|53.77|53.07|159
1655846400000|2022-06-21 21:20:00|53.8|53.1|53.76|53.06|53.82|53.12|53.7|53|96
1655846700000|2022-06-21 21:25:00|53.79|53.09|53.74|53.04|53.82|53.12|53.69|52.99|115
1655847000000|2022-06-21 21:30:00|53.75|53.05|53.8|53.1|53.81|53.11|53.74|53.04|66
1655847300000|2022-06-21 21:35:00|53.81|53.11|53.8|53.1|53.83|53.13|53.79|53.09|140
1655847600000|2022-06-21 21:40:00|53.78|53.08|53.37|52.67|53.8|53.1|53.37|52.67|220
1655847900000|2022-06-21 21:45:00|53.36|52.66|53.65|52.95|53.68|52.98|53.36|52.66|157
1655848200000|2022-06-21 21:50:00|53.64|52.94|53.57|52.87|53.67|52.97|53.53|52.83|142
1655848500000|2022-06-21 21:55:00|53.56|52.86|53.68|52.98|53.81|53.11|53.51|52.81|245
1655848800000|2022-06-21 22:00:00|53.69|52.99|53.67|52.97|53.74|53.04|53.55|52.85|267
1655849100000|2022-06-21 22:05:00|53.66|52.96|53.65|52.95|53.75|53.05|53.56|52.86|210
1655849400000|2022-06-21 22:10:00|53.64|52.94|53.48|52.78|53.67|52.97|53.45|52.75|244
1655849700000|2022-06-21 22:15:00|53.47|52.77|53.44|52.74|53.57|52.87|53.42|52.72|259
1655850000000|2022-06-21 22:20:00|53.45|52.75|53.53|52.83|53.57|52.87|53.37|52.67|181
1655850300000|2022-06-21 22:25:00|53.54|52.84|53.5|52.8|53.55|52.85|53.44|52.74|138
1655850600000|2022-06-21 22:30:00|53.49|52.79|53.65|52.95|53.66|52.96|53.48|52.78|158
1655850900000|2022-06-21 22:35:00|53.66|52.96|53.68|52.98|53.73|53.03|53.63|52.93|193
1655851200000|2022-06-21 22:40:00|53.67|52.97|54.02|53.32|54.1|53.4|53.67|52.97|167
1655851500000|2022-06-21 22:45:00|54.03|53.33|54.1|53.4|54.25|53.55|54.01|53.31|214
1655851800000|2022-06-21 22:50:00|54.11|53.41|54|53.3|54.21|53.51|53.97|53.27|192
1655852100000|2022-06-21 22:55:00|53.98|53.28|54.37|53.67|54.46|53.76|53.98|53.28|289
1655852400000|2022-06-21 23:00:00|54.41|53.71|54.53|53.83|54.54|53.84|54.35|53.65|283
1655852700000|2022-06-21 23:05:00|54.52|53.82|54.76|54.06|54.9|54.2|54.49|53.79|258
1655853000000|2022-06-21 23:10:00|54.77|54.07|54.79|54.09|54.83|54.13|54.74|54.04|135
1655853300000|2022-06-21 23:15:00|54.78|54.08|54.91|54.21|55.02|54.32|54.77|54.07|207
1655853600000|2022-06-21 23:20:00|54.92|54.22|54.29|53.59|54.93|54.23|54.22|53.52|318
1655853900000|2022-06-21 23:25:00|54.26|53.56|53.8|53.1|54.32|53.62|53.63|52.93|399
1655854200000|2022-06-21 23:30:00|53.81|53.11|53.88|53.18|54.01|53.31|53.7|53|319
1655854500000|2022-06-21 23:35:00|53.89|53.19|53.85|53.15|53.96|53.26|53.83|53.13|190
1655854800000|2022-06-21 23:40:00|53.82|53.12|53.75|53.05|53.9|53.2|53.61|52.91|262
1655855100000|2022-06-21 23:45:00|53.78|53.08|53.9|53.2|53.97|53.27|53.61|52.91|299
1655855400000|2022-06-21 23:50:00|53.89|53.19|53.85|53.15|53.95|53.25|53.77|53.07|242
1655855700000|2022-06-21 23:55:00|53.84|53.14|53.83|53.13|53.91|53.21|53.67|52.97|252
1655856000000|2022-06-22 00:00:00|53.84|53.14|53.57|52.87|53.86|53.16|53.51|52.81|296
1655856300000|2022-06-22 00:05:00|53.58|52.88|53.22|52.52|53.61|52.91|52.85|52.15|397
1655856600000|2022-06-22 00:10:00|53.23|52.53|52.71|52.01|53.33|52.63|52.61|51.91|570
1655856900000|2022-06-22 00:15:00|52.72|52.02|52.64|51.94|52.77|52.07|52.42|51.72|447
1655857200000|2022-06-22 00:20:00|52.66|51.96|52.46|51.76|52.73|52.03|52.46|51.76|375
1655857500000|2022-06-22 00:25:00|52.47|51.77|52.52|51.82|52.61|51.91|52.41|51.71|296
1655857800000|2022-06-22 00:30:00|52.53|51.83|52.47|51.77|52.73|52.03|52.42|51.72|400
1655858100000|2022-06-22 00:35:00|52.46|51.76|52.48|51.78|52.68|51.98|52.45|51.75|314
1655858400000|2022-06-22 00:40:00|52.49|51.79|52.38|51.68|52.6|51.9|52.36|51.66|305
1655858700000|2022-06-22 00:45:00|52.37|51.67|52.1|51.4|52.41|51.71|52.05|51.35|356
1655859000000|2022-06-22 00:50:00|52.09|51.39|52.11|51.41|52.25|51.55|52.02|51.32|322
1655859300000|2022-06-22 00:55:00|52.12|51.42|52.28|51.58|52.33|51.63|52.1|51.4|307
1655859600000|2022-06-22 01:00:00|52.27|51.57|52.27|51.57|52.32|51.62|52.05|51.35|288
1655859900000|2022-06-22 01:05:00|52.28|51.58|52.61|51.91|52.68|51.98|52.22|51.52|292
1655860200000|2022-06-22 01:10:00|52.63|51.93|52.76|52.06|52.76|52.06|52.61|51.91|237
1655860500000|2022-06-22 01:15:00|52.75|52.05|52.82|52.12|52.87|52.17|52.67|51.97|212
1655860800000|2022-06-22 01:20:00|52.84|52.14|52.83|52.13|52.86|52.16|52.79|52.09|147
1655861100000|2022-06-22 01:25:00|52.82|52.12|52.73|52.03|52.91|52.21|52.59|51.89|262
1655861400000|2022-06-22 01:30:00|52.74|52.04|53.04|52.34|53.04|52.34|52.69|51.99|305
1655861700000|2022-06-22 01:35:00|53.05|52.35|53.06|52.36|53.09|52.39|52.96|52.26|204
1655862000000|2022-06-22 01:40:00|53.1|52.4|52.68|51.98|53.14|52.44|52.66|51.96|269
1655862300000|2022-06-22 01:45:00|52.69|51.99|52.36|51.66|52.69|51.99|52.26|51.56|313
1655862600000|2022-06-22 01:50:00|52.35|51.65|52.13|51.43|52.41|51.71|52.01|51.31|374
1655862900000|2022-06-22 01:55:00|52.11|51.41|52.13|51.43|52.36|51.66|51.98|51.28|373
1655863200000|2022-06-22 02:00:00|52.14|51.44|52.21|51.51|52.36|51.66|52|51.3|359
1655863500000|2022-06-22 02:05:00|52.22|51.52|52.16|51.46|52.27|51.57|52.02|51.32|204
1655863800000|2022-06-22 02:10:00|52.15|51.45|52.09|51.39|52.15|51.45|51.97|51.27|228
1655864100000|2022-06-22 02:15:00|52.08|51.38|51.93|51.23|52.12|51.42|51.91|51.21|270
1655864400000|2022-06-22 02:20:00|51.92|51.22|51.99|51.29|52.07|51.37|51.84|51.14|258
1655864700000|2022-06-22 02:25:00|52|51.3|52.15|51.45|52.18|51.48|51.97|51.27|274
1655865000000|2022-06-22 02:30:00|52.13|51.43|52.13|51.43|52.23|51.53|52.08|51.38|248
1655865300000|2022-06-22 02:35:00|52.14|51.44|52.23|51.53|52.25|51.55|52.02|51.32|255
1655865600000|2022-06-22 02:40:00|52.24|51.54|52.34|51.64|52.36|51.66|52.2|51.5|210
1655865900000|2022-06-22 02:45:00|52.35|51.65|52.37|51.67|52.43|51.73|52.3|51.6|190
1655866200000|2022-06-22 02:50:00|52.36|51.66|52.23|51.53|52.36|51.66|52.03|51.33|269
1655866500000|2022-06-22 02:55:00|52.19|51.49|52.14|51.44|52.23|51.53|52.06|51.36|170
1655866800000|2022-06-22 03:00:00|52.12|51.42|52.23|51.53|52.27|51.57|52.08|51.38|136
1655867100000|2022-06-22 03:05:00|52.25|51.55|52.36|51.66|52.39|51.69|52.18|51.48|163
1655867400000|2022-06-22 03:10:00|52.37|51.67|52.39|51.69|52.41|51.71|52.3|51.6|164
1655867700000|2022-06-22 03:15:00|52.38|51.68|52.51|51.81|52.55|51.85|52.38|51.68|171
1655868000000|2022-06-22 03:20:00|52.5|51.8|52.41|51.71|52.51|51.81|52.4|51.7|148
1655868300000|2022-06-22 03:25:00|52.4|51.7|52.38|51.68|52.5|51.8|52.34|51.64|161
1655868600000|2022-06-22 03:30:00|52.35|51.65|52.3|51.6|52.4|51.7|52.13|51.43|213
1655868900000|2022-06-22 03:35:00|52.31|51.61|52.17|51.47|52.33|51.63|52.13|51.43|198
1655869200000|2022-06-22 03:40:00|52.16|51.46|51.9|51.2|52.19|51.49|51.71|51.01|280
1655869500000|2022-06-22 03:45:00|51.91|51.21|51.56|50.86|51.91|51.21|51.51|50.81|397
1655869800000|2022-06-22 03:50:00|51.58|50.88|51.62|50.92|51.67|50.97|51.52|50.82|254
1655870100000|2022-06-22 03:55:00|51.63|50.93|51.65|50.95|51.7|51|51.58|50.88|205
1655870400000|2022-06-22 04:00:00|51.66|50.96|51.69|50.99|51.72|51.02|51.49|50.79|316
1655870700000|2022-06-22 04:05:00|51.7|51|51.83|51.13|51.88|51.18|51.68|50.98|239
1655871000000|2022-06-22 04:10:00|51.84|51.14|51.92|51.22|51.95|51.25|51.8|51.1|196
1655871300000|2022-06-22 04:15:00|51.9|51.2|51.92|51.22|51.94|51.24|51.68|50.98|249
1655871600000|2022-06-22 04:20:00|51.91|51.21|51.92|51.22|51.99|51.29|51.81|51.11|177
1655871900000|2022-06-22 04:25:00|51.93|51.23|51.8|51.1|51.98|51.28|51.74|51.04|192
1655872200000|2022-06-22 04:30:00|51.81|51.11|51.86|51.16|51.97|51.27|51.77|51.07|231
1655872500000|2022-06-22 04:35:00|51.83|51.13|51.61|50.91|51.89|51.19|51.6|50.9|220
1655872800000|2022-06-22 04:40:00|51.6|50.9|51.94|51.24|51.96|51.26|51.59|50.89|235
1655873100000|2022-06-22 04:45:00|51.95|51.25|52.21|51.51|52.23|51.53|51.92|51.22|257
1655873400000|2022-06-22 04:50:00|52.2|51.5|52.19|51.49|52.3|51.6|52.14|51.44|203
1655873700000|2022-06-22 04:55:00|52.22|51.52|52.29|51.59|52.3|51.6|52.19|51.49|134
1655874000000|2022-06-22 05:00:00|52.26|51.56|52.33|51.63|52.37|51.67|52.24|51.54|164
1655874300000|2022-06-22 05:05:00|52.32|51.62|52.33|51.63|52.52|51.82|52.3|51.6|220
1655874600000|2022-06-22 05:10:00|52.34|51.64|52.36|51.66|52.41|51.71|52.31|51.61|149
1655874900000|2022-06-22 05:15:00|52.33|51.63|52.37|51.67|52.39|51.69|52.31|51.61|103
1655875200000|2022-06-22 05:20:00|52.36|51.66|52.61|51.91|52.65|51.95|52.29|51.59|249
1655875500000|2022-06-22 05:25:00|52.6|51.9|52.52|51.82|52.62|51.92|52.5|51.8|193
1655875800000|2022-06-22 05:30:00|52.53|51.83|52.52|51.82|52.59|51.89|52.48|51.78|217
1655876100000|2022-06-22 05:35:00|52.54|51.84|52.41|51.71|52.54|51.84|52.36|51.66|181
1655876400000|2022-06-22 05:40:00|52.4|51.7|52.31|51.61|52.43|51.73|52.28|51.58|148
1655876700000|2022-06-22 05:45:00|52.3|51.6|52.32|51.62|52.35|51.65|52.26|51.56|153
1655877000000|2022-06-22 05:50:00|52.31|51.61|52.13|51.43|52.33|51.63|52.11|51.41|231
1655877300000|2022-06-22 05:55:00|52.14|51.44|51.97|51.27|52.14|51.44|51.97|51.27|94
1655877600000|2022-06-22 06:00:00|51.98|51.28|52.18|51.48|52.19|51.49|51.8|51.1|177
1655877900000|2022-06-22 06:05:00|52.19|51.49|52.16|51.46|52.28|51.58|52.16|51.46|155
1655878200000|2022-06-22 06:10:00|52.17|51.47|52.03|51.33|52.3|51.6|51.99|51.29|205
1655878500000|2022-06-22 06:15:00|52.02|51.32|51.35|50.65|52.03|51.33|51.27|50.57|399
1655878800000|2022-06-22 06:20:00|51.34|50.64|51.17|50.47|51.36|50.66|51.13|50.43|361
1655879100000|2022-06-22 06:25:00|51.15|50.45|50.96|50.26|51.28|50.58|50.96|50.26|323
1655879400000|2022-06-22 06:30:00|50.91|50.21|51.03|50.33|51.08|50.38|50.87|50.17|358
1655879700000|2022-06-22 06:35:00|51.01|50.31|51.27|50.57|51.35|50.65|51.01|50.31|337
1655880000000|2022-06-22 06:40:00|51.25|50.55|51.23|50.53|51.32|50.62|51.19|50.49|253
1655880300000|2022-06-22 06:45:00|51.22|50.52|51.6|50.9|51.67|50.97|51.2|50.5|253
1655880600000|2022-06-22 06:50:00|51.61|50.91|51.53|50.83|51.65|50.95|51.53|50.83|198
1655880900000|2022-06-22 06:55:00|51.52|50.82|51.45|50.75|51.56|50.86|51.38|50.68|230
1655881200000|2022-06-22 07:00:00|51.44|50.74|51.21|50.51|51.47|50.77|51.09|50.39|242
1655881500000|2022-06-22 07:05:00|51.19|50.49|50.79|50.09|51.24|50.54|50.75|50.05|272
1655881800000|2022-06-22 07:10:00|50.78|50.08|51.45|50.75|51.46|50.76|50.78|50.08|380
1655882100000|2022-06-22 07:15:00|51.44|50.74|51.31|50.61|51.61|50.91|51.28|50.58|289
1655882400000|2022-06-22 07:20:00|51.3|50.6|51.34|50.64|51.38|50.68|51.25|50.55|233
1655882700000|2022-06-22 07:25:00|51.33|50.63|51.48|50.78|51.52|50.82|51.33|50.63|179
1655883000000|2022-06-22 07:30:00|51.46|50.76|51.46|50.76|51.56|50.86|51.44|50.74|181
1655883300000|2022-06-22 07:35:00|51.47|50.77|51.51|50.81|51.58|50.88|51.44|50.74|213
1655883600000|2022-06-22 07:40:00|51.5|50.8|51.3|50.6|51.55|50.85|51.3|50.6|125
1655883900000|2022-06-22 07:45:00|51.34|50.64|51.34|50.64|51.38|50.68|51.16|50.46|175
1655884200000|2022-06-22 07:50:00|51.33|50.63|51.2|50.5|51.5|50.8|51.04|50.34|312
1655884500000|2022-06-22 07:55:00|51.19|50.49|51.09|50.39|51.23|50.53|51.02|50.32|265
1655884800000|2022-06-22 08:00:00|51.08|50.38|50.89|50.19|51.12|50.42|50.85|50.15|240
1655885100000|2022-06-22 08:05:00|50.9|50.2|51.13|50.43|51.15|50.45|50.87|50.17|301
1655885400000|2022-06-22 08:10:00|51.12|50.42|51.38|50.68|51.44|50.74|51.11|50.41|328
1655885700000|2022-06-22 08:15:00|51.39|50.69|51.43|50.73|51.48|50.78|51.3|50.6|249
1655886000000|2022-06-22 08:20:00|51.4|50.7|51.38|50.68|51.49|50.79|51.37|50.67|216
1655886300000|2022-06-22 08:25:00|51.39|50.69|51.27|50.57|51.44|50.74|51.25|50.55|186
1655886600000|2022-06-22 08:30:00|51.28|50.58|51.38|50.68|51.47|50.77|51.21|50.51|199
1655886900000|2022-06-22 08:35:00|51.42|50.72|51.25|50.55|51.46|50.76|51.23|50.53|228
1655887200000|2022-06-22 08:40:00|51.24|50.54|51.22|50.52|51.33|50.63|51.16|50.46|271
1655887500000|2022-06-22 08:45:00|51.24|50.54|51.26|50.56|51.41|50.71|51.1|50.4|280
1655887800000|2022-06-22 08:50:00|51.27|50.57|51.37|50.67|51.44|50.74|51.26|50.56|216
1655888100000|2022-06-22 08:55:00|51.36|50.66|51.56|50.86|51.57|50.87|51.33|50.63|230
1655888400000|2022-06-22 09:00:00|51.54|50.84|51.92|51.22|52.07|51.37|51.53|50.83|339
1655888700000|2022-06-22 09:05:00|51.93|51.23|51.79|51.09|51.94|51.24|51.75|51.05|242
1655889000000|2022-06-22 09:10:00|51.8|51.1|51.81|51.11|51.91|51.21|51.75|51.05|152
1655889300000|2022-06-22 09:15:00|51.83|51.13|51.81|51.11|51.89|51.19|51.74|51.04|212
1655889600000|2022-06-22 09:20:00|51.82|51.12|51.81|51.11|51.85|51.15|51.75|51.05|173
1655889900000|2022-06-22 09:25:00|51.8|51.1|51.77|51.07|51.86|51.16|51.71|51.01|136
1655890200000|2022-06-22 09:30:00|51.78|51.08|52.04|51.34|52.08|51.38|51.75|51.05|212
1655890500000|2022-06-22 09:35:00|52.03|51.33|52.14|51.44|52.33|51.63|52.02|51.32|340
1655890800000|2022-06-22 09:40:00|52.13|51.43|52.06|51.36|52.21|51.51|52.03|51.33|236
1655891100000|2022-06-22 09:45:00|52.07|51.37|52.08|51.38|52.16|51.46|52.03|51.33|231
1655891400000|2022-06-22 09:50:00|52.06|51.36|51.98|51.28|52.1|51.4|51.92|51.22|193
1655891700000|2022-06-22 09:55:00|51.96|51.26|52.01|51.31|52.01|51.31|51.94|51.24|146
1655892000000|2022-06-22 10:00:00|52|51.3|51.95|51.25|52.07|51.37|51.87|51.17|220
1655892300000|2022-06-22 10:05:00|51.96|51.26|52.06|51.36|52.07|51.37|51.96|51.26|146
1655892600000|2022-06-22 10:10:00|52.05|51.35|51.92|51.22|52.18|51.48|51.92|51.22|216
1655892900000|2022-06-22 10:15:00|51.93|51.23|51.85|51.15|51.96|51.26|51.84|51.14|119
1655893200000|2022-06-22 10:20:00|51.86|51.16|51.91|51.21|51.94|51.24|51.84|51.14|114
1655893500000|2022-06-22 10:25:00|51.92|51.22|52.14|51.44|52.15|51.45|51.9|51.2|190
1655893800000|2022-06-22 10:30:00|52.15|51.45|52.09|51.39|52.22|51.52|52.05|51.35|157
1655894100000|2022-06-22 10:35:00|52.08|51.38|51.97|51.27|52.15|51.45|51.89|51.19|201
1655894400000|2022-06-22 10:40:00|51.98|51.28|51.94|51.24|51.99|51.29|51.9|51.2|129
1655894700000|2022-06-22 10:45:00|51.93|51.23|51.9|51.2|51.96|51.26|51.87|51.17|129
1655895000000|2022-06-22 10:50:00|51.89|51.19|52.03|51.33|52.05|51.35|51.88|51.18|137
1655895300000|2022-06-22 10:55:00|51.99|51.29|51.96|51.26|52.02|51.32|51.91|51.21|147
1655895600000|2022-06-22 11:00:00|51.97|51.27|52.04|51.34|52.07|51.37|51.94|51.24|186
1655895900000|2022-06-22 11:05:00|52.03|51.33|52.21|51.51|52.27|51.57|52.03|51.33|210
1655896200000|2022-06-22 11:10:00|52.22|51.52|52.47|51.77|52.5|51.8|52.17|51.47|201
1655896500000|2022-06-22 11:15:00|52.48|51.78|52.32|51.62|52.58|51.88|52.29|51.59|239
1655896800000|2022-06-22 11:20:00|52.34|51.64|52.36|51.66|52.41|51.71|52.26|51.56|192
1655897100000|2022-06-22 11:25:00|52.37|51.67|52.6|51.9|52.65|51.95|52.32|51.62|223
1655897400000|2022-06-22 11:30:00|52.58|51.88|52.53|51.83|52.67|51.97|52.47|51.77|215
1655897700000|2022-06-22 11:35:00|52.51|51.81|52.62|51.92|52.64|51.94|52.5|51.8|180
1655898000000|2022-06-22 11:40:00|52.63|51.93|52.65|51.95|52.67|51.97|52.53|51.83|192
1655898300000|2022-06-22 11:45:00|52.66|51.96|52.53|51.83|52.67|51.97|52.39|51.69|242
1655898600000|2022-06-22 11:50:00|52.54|51.84|52.56|51.86|52.62|51.92|52.48|51.78|121
1655898900000|2022-06-22 11:55:00|52.57|51.87|52.47|51.77|52.58|51.88|52.4|51.7|153
1655899200000|2022-06-22 12:00:00|52.48|51.78|52.38|51.68|52.55|51.85|52.35|51.65|168
1655899500000|2022-06-22 12:05:00|52.4|51.7|52.25|51.55|52.4|51.7|52.24|51.54|159
1655899800000|2022-06-22 12:10:00|52.26|51.56|52.09|51.39|52.26|51.56|52.05|51.35|177
1655900100000|2022-06-22 12:15:00|52.08|51.38|52.08|51.38|52.12|51.42|51.87|51.17|210
1655900400000|2022-06-22 12:20:00|52.07|51.37|52.11|51.41|52.11|51.41|52.03|51.33|134
1655900700000|2022-06-22 12:25:00|52.09|51.39|52.09|51.39|52.13|51.43|52.06|51.36|116
1655901000000|2022-06-22 12:30:00|52.1|51.4|52.09|51.39|52.19|51.49|52.06|51.36|136
1655901300000|2022-06-22 12:35:00|52.08|51.38|52.24|51.54|52.4|51.7|52.05|51.35|213
1655901600000|2022-06-22 12:40:00|52.23|51.53|51.72|51.02|52.27|51.57|51.65|50.95|411
1655901900000|2022-06-22 12:45:00|51.71|51.01|51.58|50.88|51.74|51.04|51.51|50.81|399
1655902200000|2022-06-22 12:50:00|51.59|50.89|51.41|50.71|51.63|50.93|51.37|50.67|387
1655902500000|2022-06-22 12:55:00|51.42|50.72|51.87|51.17|51.95|51.25|51.39|50.69|313
1655902800000|2022-06-22 13:00:00|51.86|51.16|51.57|50.87|52.01|51.31|51.48|50.78|320
1655903100000|2022-06-22 13:05:00|51.56|50.86|51.93|51.23|51.94|51.24|51.49|50.79|339
1655903400000|2022-06-22 13:10:00|51.91|51.21|51.83|51.13|51.92|51.22|51.8|51.1|302
1655903700000|2022-06-22 13:15:00|51.84|51.14|51.82|51.12|51.88|51.18|51.72|51.02|263
1655904000000|2022-06-22 13:20:00|51.81|51.11|52.23|51.53|52.3|51.6|51.78|51.08|458
1655904300000|2022-06-22 13:25:00|52.24|51.54|52.45|51.75|52.47|51.77|52.12|51.42|397
1655904600000|2022-06-22 13:30:00|52.44|51.74|52.36|51.66|52.66|51.96|52.28|51.58|449
1655904900000|2022-06-22 13:35:00|52.37|51.67|52.43|51.73|52.53|51.83|52.29|51.59|389
1655905200000|2022-06-22 13:40:00|52.44|51.74|52.5|51.8|52.57|51.87|52.23|51.53|380
1655905500000|2022-06-22 13:45:00|52.54|51.84|52.69|51.99|52.78|52.08|52.47|51.77|424
1655905800000|2022-06-22 13:50:00|52.7|52|52.91|52.21|52.93|52.23|52.5|51.8|437
1655906100000|2022-06-22 13:55:00|52.92|52.22|53.19|52.49|53.2|52.5|52.92|52.22|453
1655906400000|2022-06-22 14:00:00|53.18|52.48|53.05|52.35|53.25|52.55|52.92|52.22|370
1655906700000|2022-06-22 14:05:00|53.06|52.36|53.17|52.47|53.18|52.48|52.87|52.17|388
1655907000000|2022-06-22 14:10:00|53.18|52.48|53.2|52.5|53.21|52.51|52.93|52.23|335
1655907300000|2022-06-22 14:15:00|53.17|52.47|53.38|52.68|53.38|52.68|53.02|52.32|403
1655907600000|2022-06-22 14:20:00|53.39|52.69|53.34|52.64|53.43|52.73|53.17|52.47|357
1655907900000|2022-06-22 14:25:00|53.35|52.65|53.47|52.77|53.73|53.03|53.27|52.57|425
1655908200000|2022-06-22 14:30:00|53.48|52.78|53.64|52.94|53.69|52.99|53.47|52.77|452
1655908500000|2022-06-22 14:35:00|53.63|52.93|53.46|52.76|53.69|52.99|53.41|52.71|375
1655908800000|2022-06-22 14:40:00|53.47|52.77|53.2|52.5|53.48|52.78|53.11|52.41|387
1655909100000|2022-06-22 14:45:00|53.19|52.49|53.02|52.32|53.2|52.5|52.78|52.08|373
1655909400000|2022-06-22 14:50:00|53.01|52.31|52.9|52.2|53.09|52.39|52.87|52.17|313
1655909700000|2022-06-22 14:55:00|52.89|52.19|53|52.3|53.03|52.33|52.84|52.14|317
1655910000000|2022-06-22 15:00:00|52.99|52.29|52.83|52.13|53|52.3|52.66|51.96|338
1655910300000|2022-06-22 15:05:00|52.84|52.14|52.71|52.01|52.85|52.15|52.65|51.95|332
1655910600000|2022-06-22 15:10:00|52.7|52|52.71|52.01|52.82|52.12|52.62|51.92|305
1655910900000|2022-06-22 15:15:00|52.72|52.02|52.93|52.23|52.93|52.23|52.68|51.98|242
1655911200000|2022-06-22 15:20:00|52.94|52.24|52.82|52.12|52.94|52.24|52.78|52.08|318
1655911500000|2022-06-22 15:25:00|52.81|52.11|52.72|52.02|52.88|52.18|52.62|51.92|355
1655911800000|2022-06-22 15:30:00|52.73|52.03|52.76|52.06|52.94|52.24|52.7|52|324
1655912100000|2022-06-22 15:35:00|52.77|52.07|52.81|52.11|52.88|52.18|52.75|52.05|304
1655912400000|2022-06-22 15:40:00|52.82|52.12|52.5|51.8|52.86|52.16|52.42|51.72|357
1655912700000|2022-06-22 15:45:00|52.49|51.79|52.54|51.84|52.6|51.9|52.33|51.63|477
1655913000000|2022-06-22 15:50:00|52.55|51.85|52.19|51.49|52.57|51.87|52.14|51.44|392
1655913300000|2022-06-22 15:55:00|52.18|51.48|52.04|51.34|52.24|51.54|51.96|51.26|470
1655913600000|2022-06-22 16:00:00|52.03|51.33|51.78|51.08|52.17|51.47|51.68|50.98|521
1655913900000|2022-06-22 16:05:00|51.77|51.07|51.62|50.92|51.78|51.08|51.38|50.68|555
1655914200000|2022-06-22 16:10:00|51.61|50.91|51.62|50.92|51.78|51.08|51.57|50.87|463
1655914500000|2022-06-22 16:15:00|51.63|50.93|52.01|51.31|52.05|51.35|51.59|50.89|465
1655914800000|2022-06-22 16:20:00|51.99|51.29|52.13|51.43|52.28|51.58|51.96|51.26|421
1655915100000|2022-06-22 16:25:00|52.12|51.42|52.16|51.46|52.2|51.5|52.04|51.34|335
1655915400000|2022-06-22 16:30:00|52.13|51.43|52.27|51.57|52.28|51.58|52.04|51.34|325
1655915700000|2022-06-22 16:35:00|52.26|51.56|52.07|51.37|52.28|51.58|52.04|51.34|338
1655916000000|2022-06-22 16:40:00|52.08|51.38|52.08|51.38|52.14|51.44|51.98|51.28|329
1655916300000|2022-06-22 16:45:00|52.09|51.39|51.9|51.2|52.12|51.42|51.86|51.16|309
1655916600000|2022-06-22 16:50:00|51.89|51.19|51.96|51.26|51.99|51.29|51.88|51.18|331
1655916900000|2022-06-22 16:55:00|51.97|51.27|52.35|51.65|52.38|51.68|51.94|51.24|392
1655917200000|2022-06-22 17:00:00|52.34|51.64|52.16|51.46|52.37|51.67|52.09|51.39|315
1655917500000|2022-06-22 17:05:00|52.15|51.45|52.14|51.44|52.21|51.51|52.08|51.38|300
1655917800000|2022-06-22 17:10:00|52.15|51.45|52.21|51.51|52.28|51.58|52.12|51.42|295
1655918100000|2022-06-22 17:15:00|52.24|51.54|52.42|51.72|52.42|51.72|52.22|51.52|273
1655918400000|2022-06-22 17:20:00|52.41|51.71|52.47|51.77|52.5|51.8|52.34|51.64|311
1655918700000|2022-06-22 17:25:00|52.46|51.76|52.46|51.76|52.5|51.8|52.39|51.69|213
1655919000000|2022-06-22 17:30:00|52.48|51.78|52.45|51.75|52.48|51.78|52.39|51.69|209
1655919300000|2022-06-22 17:35:00|52.44|51.74|52.38|51.68|52.46|51.76|52.36|51.66|191
1655919600000|2022-06-22 17:40:00|52.37|51.67|52.11|51.41|52.38|51.68|52|51.3|310
1655919900000|2022-06-22 17:45:00|52.1|51.4|52.57|51.87|52.61|51.91|52.06|51.36|290
1655920200000|2022-06-22 17:50:00|52.59|51.89|52.34|51.64|52.62|51.92|52.3|51.6|195
1655920500000|2022-06-22 17:55:00|52.35|51.65|52.37|51.67|52.4|51.7|52.26|51.56|192
1655920800000|2022-06-22 18:00:00|52.38|51.68|52.26|51.56|52.4|51.7|52.25|51.55|183
1655921100000|2022-06-22 18:05:00|52.27|51.57|52.52|51.82|52.56|51.86|52.24|51.54|240
1655921400000|2022-06-22 18:10:00|52.53|51.83|52.59|51.89|52.6|51.9|52.46|51.76|192
1655921700000|2022-06-22 18:15:00|52.62|51.92|52.64|51.94|52.71|52.01|52.57|51.87|246
1655922000000|2022-06-22 18:20:00|52.63|51.93|52.56|51.86|52.66|51.96|52.47|51.77|205
1655922300000|2022-06-22 18:25:00|52.58|51.88|52.39|51.69|52.58|51.88|52.37|51.67|232
1655922600000|2022-06-22 18:30:00|52.38|51.68|52.47|51.77|52.48|51.78|52.32|51.62|233
1655922900000|2022-06-22 18:35:00|52.48|51.78|52.47|51.77|52.54|51.84|52.44|51.74|223
1655923200000|2022-06-22 18:40:00|52.46|51.76|52.51|51.81|52.6|51.9|52.4|51.7|234
1655923500000|2022-06-22 18:45:00|52.53|51.83|52.42|51.72|52.55|51.85|52.4|51.7|202
1655923800000|2022-06-22 18:50:00|52.43|51.73|52.29|51.59|52.43|51.73|52.24|51.54|261
1655924100000|2022-06-22 18:55:00|52.3|51.6|52.31|51.61|52.36|51.66|52.27|51.57|148
1655924400000|2022-06-22 19:00:00|52.32|51.62|52.45|51.75|52.49|51.79|52.24|51.54|202
1655924700000|2022-06-22 19:05:00|52.46|51.76|52.15|51.45|52.52|51.82|52.12|51.42|315
1655925000000|2022-06-22 19:10:00|52.16|51.46|52.3|51.6|52.31|51.61|52.13|51.43|255
1655925300000|2022-06-22 19:15:00|52.29|51.59|52.23|51.53|52.31|51.61|52.21|51.51|276
1655925600000|2022-06-22 19:20:00|52.24|51.54|52.25|51.55|52.29|51.59|52.23|51.53|149
1655925900000|2022-06-22 19:25:00|52.23|51.53|52.05|51.35|52.27|51.57|52.02|51.32|238
1655926200000|2022-06-22 19:30:00|52.04|51.34|52|51.3|52.13|51.43|51.98|51.28|223
1655926500000|2022-06-22 19:35:00|52.01|51.31|51.77|51.07|52.03|51.33|51.75|51.05|291
1655926800000|2022-06-22 19:40:00|51.76|51.06|51.84|51.14|51.93|51.23|51.65|50.95|321
1655927100000|2022-06-22 19:45:00|51.83|51.13|51.61|50.91|51.86|51.16|51.58|50.88|275
1655927400000|2022-06-22 19:50:00|51.6|50.9|52.08|51.38|52.14|51.44|51.6|50.9|288
1655927700000|2022-06-22 19:55:00|52.07|51.37|52.1|51.4|52.21|51.51|52.06|51.36|265
1655928000000|2022-06-22 20:00:00|52.09|51.39|51.85|51.15|52.13|51.43|51.75|51.05|278
1655928300000|2022-06-22 20:05:00|51.84|51.14|52.08|51.38|52.09|51.39|51.81|51.11|246
1655928600000|2022-06-22 20:10:00|52.03|51.33|52.38|51.68|52.42|51.72|52.03|51.33|258
1655928900000|2022-06-22 20:15:00|52.37|51.67|52.38|51.68|52.45|51.75|52.34|51.64|220
1655929200000|2022-06-22 20:20:00|52.37|51.67|52.4|51.7|52.46|51.76|52.3|51.6|230
1655929500000|2022-06-22 20:25:00|52.39|51.69|52.28|51.58|52.42|51.72|52.24|51.54|209
1655929800000|2022-06-22 20:30:00|52.27|51.57|51.79|51.09|52.27|51.57|51.77|51.07|324
1655930100000|2022-06-22 20:35:00|51.78|51.08|51.59|50.89|51.87|51.17|51.44|50.74|454
1655930400000|2022-06-22 20:40:00|51.56|50.86|51.6|50.9|51.65|50.95|51.46|50.76|337
1655930700000|2022-06-22 20:45:00|51.59|50.89|51.92|51.22|52.09|51.39|51.44|50.74|407
1655931000000|2022-06-22 20:50:00|51.91|51.21|52.02|51.32|52.09|51.39|51.89|51.19|245
1655931300000|2022-06-22 20:55:00|52.01|51.31|51.88|51.18|52.07|51.37|51.86|51.16|297
1655931600000|2022-06-22 21:00:00|51.89|51.19|52.1|51.4|52.12|51.42|51.89|51.19|204
1655931900000|2022-06-22 21:05:00|52.11|51.41|52.12|51.42|52.19|51.49|52.03|51.33|143
1655932200000|2022-06-22 21:10:00|52.13|51.43|52.1|51.4|52.13|51.43|52|51.3|163
1655932500000|2022-06-22 21:15:00|52.12|51.42|52.1|51.4|52.12|51.42|51.98|51.28|118
1655932800000|2022-06-22 21:20:00|52.11|51.41|52.14|51.44|52.27|51.57|52.1|51.4|242
1655933100000|2022-06-22 21:25:00|52.11|51.41|52.04|51.34|52.14|51.44|52.01|51.31|156
1655933400000|2022-06-22 21:30:00|52.05|51.35|52.16|51.46|52.18|51.48|52.05|51.35|112
1655933700000|2022-06-22 21:35:00|52.17|51.47|51.98|51.28|52.24|51.54|51.96|51.26|227
1655934000000|2022-06-22 21:40:00|51.99|51.29|52.06|51.36|52.07|51.37|51.94|51.24|193
1655934300000|2022-06-22 21:45:00|52.08|51.38|52.38|51.68|52.52|51.82|52.06|51.36|240
1655934600000|2022-06-22 21:50:00|52.39|51.69|52.58|51.88|52.64|51.94|52.35|51.65|288
1655934900000|2022-06-22 21:55:00|52.57|51.87|52.78|52.08|52.85|52.15|52.56|51.86|248
1655935200000|2022-06-22 22:00:00|52.79|52.09|52.75|52.05|52.9|52.2|52.73|52.03|229
1655935500000|2022-06-22 22:05:00|52.74|52.04|52.85|52.15|52.99|52.29|52.71|52.01|308
1655935800000|2022-06-22 22:10:00|52.83|52.13|52.66|51.96|52.97|52.27|52.58|51.88|258
1655936100000|2022-06-22 22:15:00|52.65|51.95|52.41|51.71|52.68|51.98|52.39|51.69|233
1655936400000|2022-06-22 22:20:00|52.42|51.72|52.4|51.7|52.51|51.81|52.37|51.67|141
1655936700000|2022-06-22 22:25:00|52.41|51.71|52.46|51.76|52.48|51.78|52.38|51.68|175
1655937000000|2022-06-22 22:30:00|52.45|51.75|52.62|51.92|52.62|51.92|52.44|51.74|174
1655937300000|2022-06-22 22:35:00|52.63|51.93|52.83|52.13|52.89|52.19|52.61|51.91|155
1655937600000|2022-06-22 22:40:00|52.84|52.14|52.92|52.22|52.98|52.28|52.8|52.1|156
1655937900000|2022-06-22 22:45:00|52.94|52.24|52.99|52.29|53.06|52.36|52.79|52.09|206
1655938200000|2022-06-22 22:50:00|53|52.3|53.29|52.59|53.32|52.62|52.96|52.26|234
1655938500000|2022-06-22 22:55:00|53.28|52.58|53.19|52.49|53.3|52.6|53.16|52.46|151
1655938800000|2022-06-22 23:00:00|53.2|52.5|53.1|52.4|53.21|52.51|53.07|52.37|185
1655939100000|2022-06-22 23:05:00|53.09|52.39|53.09|52.39|53.12|52.42|53.03|52.33|156
1655939400000|2022-06-22 23:10:00|53.08|52.38|52.85|52.15|53.1|52.4|52.85|52.15|218
1655939700000|2022-06-22 23:15:00|52.86|52.16|52.64|51.94|52.88|52.18|52.61|51.91|192
1655940000000|2022-06-22 23:20:00|52.65|51.95|52.65|51.95|52.78|52.08|52.6|51.9|171
1655940300000|2022-06-22 23:25:00|52.66|51.96|52.58|51.88|52.68|51.98|52.54|51.84|151
1655940600000|2022-06-22 23:30:00|52.59|51.89|52.45|51.75|52.71|52.01|52.43|51.73|228
1655940900000|2022-06-22 23:35:00|52.46|51.76|52.41|51.71|52.5|51.8|52.37|51.67|173
1655941200000|2022-06-22 23:40:00|52.42|51.72|52.45|51.75|52.5|51.8|52.34|51.64|152
1655941500000|2022-06-22 23:45:00|52.46|51.76|52.4|51.7|52.58|51.88|52.37|51.67|198
1655941800000|2022-06-22 23:50:00|52.41|51.71|52.39|51.69|52.55|51.85|52.36|51.66|204
1655942100000|2022-06-22 23:55:00|52.38|51.68|52.44|51.74|52.44|51.74|52.37|51.67|116
1655942400000|2022-06-23 00:00:00|52.45|51.75|52.45|51.75|52.58|51.88|52.22|51.52|371
1655942700000|2022-06-23 00:05:00|52.46|51.76|52.72|52.02|52.79|52.09|52.43|51.73|367
1655943000000|2022-06-23 00:10:00|52.71|52.01|52.9|52.2|52.91|52.21|52.68|51.98|366
1655943300000|2022-06-23 00:15:00|52.87|52.17|53.4|52.7|53.43|52.73|52.84|52.14|479
1655943600000|2022-06-23 00:20:00|53.42|52.72|54.11|53.41|54.14|53.44|53.38|52.68|437
1655943900000|2022-06-23 00:25:00|54.1|53.4|54.35|53.65|54.75|54.05|54.1|53.4|526
1655944200000|2022-06-23 00:30:00|54.33|53.63|54.27|53.57|54.49|53.79|54.22|53.52|478
1655944500000|2022-06-23 00:35:00|54.28|53.58|54.42|53.72|54.45|53.75|54.21|53.51|390
1655944800000|2022-06-23 00:40:00|54.39|53.69|54.37|53.67|54.8|54.1|54.3|53.6|494
1655945100000|2022-06-23 00:45:00|54.38|53.68|54.27|53.57|54.4|53.7|54.22|53.52|322
1655945400000|2022-06-23 00:50:00|54.28|53.58|54.57|53.87|54.66|53.96|54.17|53.47|422
1655945700000|2022-06-23 00:55:00|54.58|53.88|54.92|54.22|55.28|54.58|54.58|53.88|512
1655946000000|2022-06-23 01:00:00|54.9|54.2|54.59|53.89|54.98|54.28|54.55|53.85|434
1655946300000|2022-06-23 01:05:00|54.6|53.9|54.5|53.8|54.6|53.9|54.39|53.69|327
1655946600000|2022-06-23 01:10:00|54.48|53.78|54.29|53.59|54.49|53.79|54.28|53.58|309
1655946900000|2022-06-23 01:15:00|54.28|53.58|54.27|53.57|54.35|53.65|54.22|53.52|321
1655947200000|2022-06-23 01:20:00|54.28|53.58|54.41|53.71|54.44|53.74|54.23|53.53|266
1655947500000|2022-06-23 01:25:00|54.4|53.7|54.68|53.98|54.76|54.06|54.38|53.68|378
1655947800000|2022-06-23 01:30:00|54.7|54|54.71|54.01|54.83|54.13|54.66|53.96|356
1655948100000|2022-06-23 01:35:00|54.72|54.02|54.55|53.85|54.72|54.02|54.54|53.84|340
1655948400000|2022-06-23 01:40:00|54.54|53.84|54.52|53.82|54.57|53.87|54.45|53.75|241
1655948700000|2022-06-23 01:45:00|54.53|53.83|54.42|53.72|54.55|53.85|54.35|53.65|235
1655949000000|2022-06-23 01:50:00|54.39|53.69|54.22|53.52|54.42|53.72|54.19|53.49|294
1655949300000|2022-06-23 01:55:00|54.21|53.51|54.15|53.45|54.32|53.62|54.12|53.42|283
1655949600000|2022-06-23 02:00:00|54.16|53.46|54.37|53.67|54.39|53.69|54.15|53.45|298
1655949900000|2022-06-23 02:05:00|54.36|53.66|54.25|53.55|54.41|53.71|54.22|53.52|306
1655950200000|2022-06-23 02:10:00|54.28|53.58|54.1|53.4|54.31|53.61|54.04|53.34|245
1655950500000|2022-06-23 02:15:00|54.09|53.39|54.38|53.68|54.63|53.93|54|53.3|304
1655950800000|2022-06-23 02:20:00|54.39|53.69|54.4|53.7|54.72|54.02|54.38|53.68|196
1655951100000|2022-06-23 02:25:00|54.39|53.69|55.06|54.36|55.09|54.39|54.38|53.68|326
1655951400000|2022-06-23 02:30:00|55.05|54.35|55.22|54.52|55.64|54.94|54.97|54.27|503
1655951700000|2022-06-23 02:35:00|55.23|54.53|55.03|54.33|55.24|54.54|54.96|54.26|319
1655952000000|2022-06-23 02:40:00|55.05|54.35|54.89|54.19|55.13|54.43|54.86|54.16|303
1655952300000|2022-06-23 02:45:00|54.9|54.2|54.93|54.23|54.94|54.24|54.79|54.09|251
1655952600000|2022-06-23 02:50:00|54.92|54.22|54.92|54.22|55|54.3|54.87|54.17|190
1655952900000|2022-06-23 02:55:00|54.91|54.21|54.7|54|54.94|54.24|54.65|53.95|280
1655953200000|2022-06-23 03:00:00|54.71|54.01|54.54|53.84|54.72|54.02|54.45|53.75|354
1655953500000|2022-06-23 03:05:00|54.53|53.83|54.63|53.93|54.7|54|54.52|53.82|231
1655953800000|2022-06-23 03:10:00|54.64|53.94|54.75|54.05|54.83|54.13|54.63|53.93|251
1655954100000|2022-06-23 03:15:00|54.76|54.06|54.75|54.05|54.82|54.12|54.65|53.95|167
1655954400000|2022-06-23 03:20:00|54.73|54.03|54.65|53.95|54.75|54.05|54.6|53.9|251
1655954700000|2022-06-23 03:25:00|54.66|53.96|54.7|54|54.7|54|54.58|53.88|207
1655955000000|2022-06-23 03:30:00|54.69|53.99|54.71|54.01|54.72|54.02|54.52|53.82|219
1655955300000|2022-06-23 03:35:00|54.7|54|54.7|54|54.77|54.07|54.67|53.97|181
1655955600000|2022-06-23 03:40:00|54.71|54.01|54.53|53.83|54.74|54.04|54.52|53.82|195
1655955900000|2022-06-23 03:45:00|54.54|53.84|54.65|53.95|54.66|53.96|54.49|53.79|177
1655956200000|2022-06-23 03:50:00|54.66|53.96|54.65|53.95|54.71|54.01|54.63|53.93|109
1655956500000|2022-06-23 03:55:00|54.66|53.96|54.53|53.83|54.76|54.06|54.53|53.83|160
1655956800000|2022-06-23 04:00:00|54.54|53.84|54.68|53.98|54.7|54|54.5|53.8|282
1655957100000|2022-06-23 04:05:00|54.67|53.97|54.51|53.81|54.71|54.01|54.49|53.79|240
1655957400000|2022-06-23 04:10:00|54.49|53.79|54.54|53.84|54.68|53.98|54.28|53.58|261
1655957700000|2022-06-23 04:15:00|54.55|53.85|54.42|53.72|54.57|53.87|54.34|53.64|238
1655958000000|2022-06-23 04:20:00|54.45|53.75|54.61|53.91|54.66|53.96|54.41|53.71|233
1655958300000|2022-06-23 04:25:00|54.62|53.92|54.75|54.05|54.88|54.18|54.62|53.92|344
1655958600000|2022-06-23 04:30:00|54.78|54.08|54.88|54.18|54.92|54.22|54.71|54.01|283
1655958900000|2022-06-23 04:35:00|54.87|54.17|54.95|54.25|54.99|54.29|54.83|54.13|201
1655959200000|2022-06-23 04:40:00|54.96|54.26|55.31|54.61|55.6|54.9|54.93|54.23|378
1655959500000|2022-06-23 04:45:00|55.34|54.64|55.19|54.49|55.37|54.67|55.15|54.45|276
1655959800000|2022-06-23 04:50:00|55.17|54.47|55.03|54.33|55.19|54.49|54.97|54.27|232
1655960100000|2022-06-23 04:55:00|55.02|54.32|55.1|54.4|55.18|54.48|55.01|54.31|217
1655960400000|2022-06-23 05:00:00|55.09|54.39|55.14|54.44|55.2|54.5|55.08|54.38|310
1655960700000|2022-06-23 05:05:00|55.13|54.43|55.03|54.33|55.18|54.48|55.02|54.32|294
1655961000000|2022-06-23 05:10:00|55.05|54.35|55.19|54.49|55.2|54.5|55.03|54.33|263
1655961300000|2022-06-23 05:15:00|55.18|54.48|55.1|54.4|55.21|54.51|55.08|54.38|249
1655961600000|2022-06-23 05:20:00|55.11|54.41|55.07|54.37|55.23|54.53|55.05|54.35|257
1655961900000|2022-06-23 05:25:00|55.08|54.38|55.28|54.58|55.42|54.72|55.08|54.38|252
1655962200000|2022-06-23 05:30:00|55.29|54.59|55.53|54.83|55.59|54.89|55.26|54.56|338
1655962500000|2022-06-23 05:35:00|55.52|54.82|55.57|54.87|55.76|55.06|55.51|54.81|324
1655962800000|2022-06-23 05:40:00|55.58|54.88|55.48|54.78|55.59|54.89|55.43|54.73|268
1655963100000|2022-06-23 05:45:00|55.47|54.77|55.44|54.74|55.5|54.8|55.4|54.7|284
1655963400000|2022-06-23 05:50:00|55.43|54.73|55.21|54.51|55.44|54.74|55.18|54.48|266
1655963700000|2022-06-23 05:55:00|55.2|54.5|55.26|54.56|55.3|54.6|55.17|54.47|249
1655964000000|2022-06-23 06:00:00|55.24|54.54|55.35|54.65|55.43|54.73|55.21|54.51|258
1655964300000|2022-06-23 06:05:00|55.36|54.66|55.21|54.51|55.36|54.66|55.18|54.48|212
1655964600000|2022-06-23 06:10:00|55.2|54.5|55.29|54.59|55.33|54.63|55.17|54.47|184
1655964900000|2022-06-23 06:15:00|55.3|54.6|55.26|54.56|55.33|54.63|55.2|54.5|214
1655965200000|2022-06-23 06:20:00|55.25|54.55|55.27|54.57|55.38|54.68|55.21|54.51|251
1655965500000|2022-06-23 06:25:00|55.29|54.59|55.72|55.02|55.73|55.03|55.28|54.58|289
1655965800000|2022-06-23 06:30:00|55.7|55|55.98|55.28|56.34|55.64|55.67|54.97|419
1655966100000|2022-06-23 06:35:00|56|55.3|56.01|55.31|56.26|55.56|55.97|55.27|381
1655966400000|2022-06-23 06:40:00|56.02|55.32|55.85|55.15|56.05|55.35|55.82|55.12|374
1655966700000|2022-06-23 06:45:00|55.86|55.16|55.86|55.16|55.93|55.23|55.82|55.12|236
1655967000000|2022-06-23 06:50:00|55.85|55.15|55.8|55.1|55.87|55.17|55.76|55.06|224
1655967300000|2022-06-23 06:55:00|55.81|55.11|55.74|55.04|55.84|55.14|55.73|55.03|187
1655967600000|2022-06-23 07:00:00|55.72|55.02|55.73|55.03|55.82|55.12|55.61|54.91|272
1655967900000|2022-06-23 07:05:00|55.75|55.05|55.7|55|55.82|55.12|55.62|54.92|219
1655968200000|2022-06-23 07:10:00|55.69|54.99|55.74|55.04|55.81|55.11|55.68|54.98|234
1655968500000|2022-06-23 07:15:00|55.73|55.03|55.59|54.89|55.76|55.06|55.53|54.83|245
1655968800000|2022-06-23 07:20:00|55.58|54.88|55.5|54.8|55.59|54.89|55.47|54.77|205
1655969100000|2022-06-23 07:25:00|55.49|54.79|55.52|54.82|55.55|54.85|55.47|54.77|212
1655969400000|2022-06-23 07:30:00|55.53|54.83|55.53|54.83|55.55|54.85|55.45|54.75|306
1655969700000|2022-06-23 07:35:00|55.52|54.82|55.55|54.85|55.56|54.86|55.43|54.73|231
1655970000000|2022-06-23 07:40:00|55.56|54.86|55.68|54.98|55.7|55|55.54|54.84|179
1655970300000|2022-06-23 07:45:00|55.69|54.99|55.34|54.64|55.72|55.02|55.32|54.62|242
1655970600000|2022-06-23 07:50:00|55.33|54.63|55.31|54.61|55.39|54.69|55.28|54.58|204
1655970900000|2022-06-23 07:55:00|55.32|54.62|55.44|54.74|55.5|54.8|55.25|54.55|205
1655971200000|2022-06-23 08:00:00|55.43|54.73|55.65|54.95|55.67|54.97|55.4|54.7|184
1655971500000|2022-06-23 08:05:00|55.64|54.94|55.69|54.99|55.72|55.02|55.57|54.87|216
1655971800000|2022-06-23 08:10:00|55.7|55|55.93|55.23|55.98|55.28|55.7|55|372
1655972100000|2022-06-23 08:15:00|55.92|55.22|55.86|55.16|55.99|55.29|55.83|55.13|267
1655972400000|2022-06-23 08:20:00|55.85|55.15|55.88|55.18|55.94|55.24|55.82|55.12|214
1655972700000|2022-06-23 08:25:00|55.87|55.17|55.85|55.15|55.98|55.28|55.82|55.12|136
1655973000000|2022-06-23 08:30:00|55.84|55.14|55.39|54.69|55.89|55.19|55.34|54.64|256
1655973300000|2022-06-23 08:35:00|55.4|54.7|55.29|54.59|55.45|54.75|55.26|54.56|252
1655973600000|2022-06-23 08:40:00|55.32|54.62|55.33|54.63|55.46|54.76|55.28|54.58|234
1655973900000|2022-06-23 08:45:00|55.35|54.65|55.29|54.59|55.41|54.71|55.28|54.58|218
1655974200000|2022-06-23 08:50:00|55.3|54.6|55.24|54.54|55.35|54.65|55.22|54.52|242
1655974500000|2022-06-23 08:55:00|55.25|54.55|55.5|54.8|55.53|54.83|55.16|54.46|256
1655974800000|2022-06-23 09:00:00|55.51|54.81|55.62|54.92|55.67|54.97|55.5|54.8|187
1655975100000|2022-06-23 09:05:00|55.61|54.91|55.58|54.88|55.65|54.95|55.46|54.76|202
1655975400000|2022-06-23 09:10:00|55.57|54.87|55.57|54.87|55.61|54.91|55.52|54.82|197
1655975700000|2022-06-23 09:15:00|55.58|54.88|55.59|54.89|55.64|54.94|55.56|54.86|138
1655976000000|2022-06-23 09:20:00|55.58|54.88|55.4|54.7|55.94|55.24|55.37|54.67|305
1655976300000|2022-06-23 09:25:00|55.39|54.69|55.27|54.57|55.45|54.75|55.18|54.48|354
1655976600000|2022-06-23 09:30:00|55.26|54.56|55.33|54.63|55.36|54.66|55.08|54.38|303
1655976900000|2022-06-23 09:35:00|55.32|54.62|55.09|54.39|55.33|54.63|55.06|54.36|326
1655977200000|2022-06-23 09:40:00|55.08|54.38|54.97|54.27|55.1|54.4|54.93|54.23|242
1655977500000|2022-06-23 09:45:00|54.98|54.28|55.04|54.34|55.09|54.39|54.93|54.23|200
1655977800000|2022-06-23 09:50:00|55.05|54.35|55.32|54.62|55.43|54.73|55.05|54.35|230
1655978100000|2022-06-23 09:55:00|55.33|54.63|55.41|54.71|55.46|54.76|55.25|54.55|322
1655978400000|2022-06-23 10:00:00|55.4|54.7|55.53|54.83|55.56|54.86|55.27|54.57|320
1655978700000|2022-06-23 10:05:00|55.54|54.84|55.39|54.69|55.55|54.85|55.26|54.56|305
1655979000000|2022-06-23 10:10:00|55.41|54.71|55.3|54.6|55.45|54.75|55.28|54.58|312
1655979300000|2022-06-23 10:15:00|55.32|54.62|55.14|54.44|55.33|54.63|55.12|54.42|313
1655979600000|2022-06-23 10:20:00|55.13|54.43|55.13|54.43|55.24|54.54|55.11|54.41|188
1655979900000|2022-06-23 10:25:00|55.14|54.44|55.22|54.52|55.26|54.56|55.11|54.41|225
1655980200000|2022-06-23 10:30:00|55.24|54.54|55.03|54.33|55.3|54.6|55.01|54.31|263
1655980500000|2022-06-23 10:35:00|55.04|54.34|55.15|54.45|55.16|54.46|55.02|54.32|173
1655980800000|2022-06-23 10:40:00|55.17|54.47|55.24|54.54|55.25|54.55|55.13|54.43|199
1655981100000|2022-06-23 10:45:00|55.25|54.55|55.19|54.49|55.35|54.65|55.17|54.47|275
1655981400000|2022-06-23 10:50:00|55.2|54.5|55.1|54.4|55.2|54.5|55.09|54.39|227
1655981700000|2022-06-23 10:55:00|55.11|54.41|55.23|54.53|55.23|54.53|55.1|54.4|219
1655982000000|2022-06-23 11:00:00|55.22|54.52|55|54.3|55.31|54.61|54.99|54.29|268
1655982300000|2022-06-23 11:05:00|54.99|54.29|55.02|54.32|55.03|54.33|54.99|54.29|178
1655982600000|2022-06-23 11:10:00|55.04|54.34|55.03|54.33|55.08|54.38|54.99|54.29|152
1655982900000|2022-06-23 11:15:00|55.02|54.32|54.97|54.27|55.1|54.4|54.95|54.25|209
1655983200000|2022-06-23 11:20:00|54.96|54.26|55.19|54.49|55.2|54.5|54.96|54.26|193
1655983500000|2022-06-23 11:25:00|55.2|54.5|55.04|54.34|55.3|54.6|55|54.3|230
1655983800000|2022-06-23 11:30:00|55.05|54.35|54.85|54.15|55.05|54.35|54.81|54.11|245
1655984100000|2022-06-23 11:35:00|54.86|54.16|54.69|53.99|54.87|54.17|54.63|53.93|217
1655984400000|2022-06-23 11:40:00|54.68|53.98|54.7|54|54.72|54.02|54.56|53.86|221
1655984700000|2022-06-23 11:45:00|54.68|53.98|54.68|53.98|54.7|54|54.59|53.89|222
1655985000000|2022-06-23 11:50:00|54.67|53.97|54.81|54.11|54.83|54.13|54.67|53.97|193
1655985300000|2022-06-23 11:55:00|54.82|54.12|54.82|54.12|54.86|54.16|54.75|54.05|248
1655985600000|2022-06-23 12:00:00|54.81|54.11|54.93|54.23|54.96|54.26|54.81|54.11|201
1655985900000|2022-06-23 12:05:00|54.94|54.24|54.76|54.06|55.06|54.36|54.74|54.04|265
1655986200000|2022-06-23 12:10:00|54.74|54.04|55.15|54.45|55.26|54.56|54.73|54.03|354
1655986500000|2022-06-23 12:15:00|55.16|54.46|55.04|54.34|55.44|54.74|55.03|54.33|344
1655986800000|2022-06-23 12:20:00|55.05|54.35|55.2|54.5|55.28|54.58|55|54.3|328
1655987100000|2022-06-23 12:25:00|55.19|54.49|55.2|54.5|55.27|54.57|54.99|54.29|318
1655987400000|2022-06-23 12:30:00|55.21|54.51|55.16|54.46|55.38|54.68|55|54.3|399
1655987700000|2022-06-23 12:35:00|55.15|54.45|54.85|54.15|55.16|54.46|54.79|54.09|307
1655988000000|2022-06-23 12:40:00|54.86|54.16|54.81|54.11|54.97|54.27|54.79|54.09|271
1655988300000|2022-06-23 12:45:00|54.82|54.12|54.89|54.19|54.92|54.22|54.79|54.09|232
1655988600000|2022-06-23 12:50:00|54.9|54.2|54.74|54.04|54.9|54.2|54.48|53.78|282
1655988900000|2022-06-23 12:55:00|54.73|54.03|54.87|54.17|54.89|54.19|54.7|54|223
1655989200000|2022-06-23 13:00:00|54.88|54.18|54.82|54.12|54.94|54.24|54.79|54.09|237
1655989500000|2022-06-23 13:05:00|54.81|54.11|55.09|54.39|55.09|54.39|54.81|54.11|198
1655989800000|2022-06-23 13:10:00|55.1|54.4|55.02|54.32|55.12|54.42|54.92|54.22|196
1655990100000|2022-06-23 13:15:00|55.03|54.33|55.01|54.31|55.12|54.42|54.93|54.23|251
1655990400000|2022-06-23 13:20:00|55.02|54.32|55.2|54.5|55.21|54.51|54.98|54.28|199
1655990700000|2022-06-23 13:25:00|55.19|54.49|55.1|54.4|55.22|54.52|55.03|54.33|240
1655991000000|2022-06-23 13:30:00|55.08|54.38|55.3|54.6|55.38|54.68|54.95|54.25|475
1655991300000|2022-06-23 13:35:00|55.29|54.59|55.06|54.36|55.32|54.62|54.99|54.29|331
1655991600000|2022-06-23 13:40:00|55.05|54.35|55.04|54.34|55.2|54.5|55|54.3|200
1655991900000|2022-06-23 13:45:00|55.05|54.35|55.14|54.44|55.21|54.51|54.94|54.24|190
1655992200000|2022-06-23 13:50:00|55.13|54.43|54.55|53.85|55.15|54.45|54.53|53.83|166
1655992500000|2022-06-23 13:55:00|54.56|53.86|54.75|54.05|54.79|54.09|54.55|53.85|275
1655992800000|2022-06-23 14:00:00|54.79|54.09|54.76|54.06|54.8|54.1|54.76|54.06|9
1655993100000|2022-06-23 14:05:00|54.46|53.76|54.5|53.8|54.71|54.01|54.45|53.75|272
1655993400000|2022-06-23 14:10:00|54.51|53.81|54.51|53.81|54.58|53.88|54.45|53.75|217
1655993700000|2022-06-23 14:15:00|54.52|53.82|54.53|53.83|54.64|53.94|54.49|53.79|185
1655994000000|2022-06-23 14:20:00|54.55|53.85|54.69|53.99|54.78|54.08|54.5|53.8|172
1655994300000|2022-06-23 14:25:00|54.68|53.98|54.7|54|54.77|54.07|54.68|53.98|190
1655994600000|2022-06-23 14:30:00|54.71|54.01|54.73|54.03|54.82|54.12|54.68|53.98|254
1655994900000|2022-06-23 14:35:00|54.74|54.04|54.63|53.93|54.83|54.13|54.53|53.83|237
1655995200000|2022-06-23 14:40:00|54.64|53.94|55.01|54.31|55.04|54.34|54.63|53.93|255
1655995500000|2022-06-23 14:45:00|55.03|54.33|54.88|54.18|55.12|54.42|54.88|54.18|217
1655995800000|2022-06-23 14:50:00|54.85|54.15|54.78|54.08|54.9|54.2|54.75|54.05|180
1655996100000|2022-06-23 14:55:00|54.75|54.05|54.92|54.22|54.95|54.25|54.75|54.05|285
1655996400000|2022-06-23 15:00:00|54.93|54.23|54.89|54.19|54.95|54.25|54.84|54.14|136
1655996700000|2022-06-23 15:05:00|54.9|54.2|55.16|54.46|55.26|54.56|54.83|54.13|265
1655997000000|2022-06-23 15:10:00|55.17|54.47|55.4|54.7|55.42|54.72|55.11|54.41|214
1655997300000|2022-06-23 15:15:00|55.38|54.68|55.23|54.53|55.4|54.7|55.2|54.5|212
1655997600000|2022-06-23 15:20:00|55.24|54.54|55.04|54.34|55.28|54.58|54.91|54.21|271
1655997900000|2022-06-23 15:25:00|55.05|54.35|54.83|54.13|55.06|54.36|54.8|54.1|258
1655998200000|2022-06-23 15:30:00|54.85|54.15|54.24|53.54|54.86|54.16|54.12|53.42|319
1655998500000|2022-06-23 15:35:00|54.23|53.53|54.28|53.58|54.43|53.73|54.23|53.53|268
1655998800000|2022-06-23 15:40:00|54.27|53.57|54.39|53.69|54.42|53.72|54.23|53.53|240
1655999100000|2022-06-23 15:45:00|54.4|53.7|54.35|53.65|54.41|53.71|54.29|53.59|196
1655999400000|2022-06-23 15:50:00|54.34|53.64|54.55|53.85|54.56|53.86|54.3|53.6|194
1655999700000|2022-06-23 15:55:00|54.54|53.84|54.55|53.85|54.63|53.93|54.51|53.81|165
1656000000000|2022-06-23 16:00:00|54.54|53.84|54.24|53.54|54.56|53.86|54.22|53.52|242
1656000300000|2022-06-23 16:05:00|54.25|53.55|54.18|53.48|54.32|53.62|54.12|53.42|298
1656000600000|2022-06-23 16:10:00|54.17|53.47|54.17|53.47|54.2|53.5|54.14|53.44|212
1656000900000|2022-06-23 16:15:00|54.15|53.45|54.45|53.75|54.46|53.76|54.13|53.43|252
1656001200000|2022-06-23 16:20:00|54.44|53.74|54.38|53.68|54.46|53.76|54.21|53.51|258
1656001500000|2022-06-23 16:25:00|54.39|53.69|54.43|53.73|54.51|53.81|54.29|53.59|271
1656001800000|2022-06-23 16:30:00|54.44|53.74|54.44|53.74|54.48|53.78|54.4|53.7|189
1656002100000|2022-06-23 16:35:00|54.45|53.75|54.33|53.63|54.49|53.79|54.29|53.59|202
1656002400000|2022-06-23 16:40:00|54.34|53.64|54.49|53.79|54.51|53.81|54.29|53.59|193
1656002700000|2022-06-23 16:45:00|54.47|53.77|54.52|53.82|54.56|53.86|54.46|53.76|224
1656003000000|2022-06-23 16:50:00|54.53|53.83|54.47|53.77|54.57|53.87|54.46|53.76|195
1656003300000|2022-06-23 16:55:00|54.46|53.76|54.32|53.62|54.47|53.77|54.3|53.6|136
1656003600000|2022-06-23 17:00:00|54.34|53.64|53.89|53.19|54.34|53.64|53.83|53.13|295
1656003900000|2022-06-23 17:05:00|53.9|53.2|54.34|53.64|54.45|53.75|53.89|53.19|297
1656004200000|2022-06-23 17:10:00|54.35|53.65|54.46|53.76|54.51|53.81|54.31|53.61|171
1656004500000|2022-06-23 17:15:00|54.47|53.77|54.84|54.14|54.88|54.18|54.44|53.74|214
1656004800000|2022-06-23 17:20:00|54.83|54.13|54.88|54.18|54.98|54.28|54.79|54.09|153
1656005100000|2022-06-23 17:25:00|54.89|54.19|54.61|53.91|54.9|54.2|54.57|53.87|239
1656005400000|2022-06-23 17:30:00|54.6|53.9|54.69|53.99|54.73|54.03|54.59|53.89|162
1656005700000|2022-06-23 17:35:00|54.68|53.98|54.6|53.9|54.73|54.03|54.53|53.83|150
1656006000000|2022-06-23 17:40:00|54.61|53.91|54.59|53.89|54.61|53.91|54.38|53.68|181
1656006300000|2022-06-23 17:45:00|54.58|53.88|54.89|54.19|54.97|54.27|54.58|53.88|215
1656006600000|2022-06-23 17:50:00|54.88|54.18|54.99|54.29|55.17|54.47|54.85|54.15|312
1656006900000|2022-06-23 17:55:00|55|54.3|55.06|54.36|55.08|54.38|54.99|54.29|173
1656007200000|2022-06-23 18:00:00|55.05|54.35|55.17|54.47|55.18|54.48|55|54.3|220
1656007500000|2022-06-23 18:05:00|55.18|54.48|54.95|54.25|55.19|54.49|54.93|54.23|218
1656007800000|2022-06-23 18:10:00|54.96|54.26|55.12|54.42|55.12|54.42|54.87|54.17|190
1656008100000|2022-06-23 18:15:00|55.11|54.41|55.22|54.52|55.24|54.54|55.11|54.41|247
1656008400000|2022-06-23 18:20:00|55.21|54.51|55.21|54.51|55.23|54.53|55.17|54.47|172
1656008700000|2022-06-23 18:25:00|55.22|54.52|55.1|54.4|55.22|54.52|55.09|54.39|213
1656009000000|2022-06-23 18:30:00|55.09|54.39|55.1|54.4|55.15|54.45|55.03|54.33|285
1656009300000|2022-06-23 18:35:00|55.11|54.41|54.92|54.22|55.14|54.44|54.84|54.14|264
1656009600000|2022-06-23 18:40:00|54.93|54.23|54.96|54.26|55.02|54.32|54.91|54.21|208
1656009900000|2022-06-23 18:45:00|54.95|54.25|54.71|54.01|54.97|54.27|54.66|53.96|250
1656010200000|2022-06-23 18:50:00|54.72|54.02|54.73|54.03|54.87|54.17|54.68|53.98|206
1656010500000|2022-06-23 18:55:00|54.72|54.02|54.77|54.07|54.82|54.12|54.72|54.02|179
1656010800000|2022-06-23 19:00:00|54.78|54.08|54.84|54.14|54.88|54.18|54.74|54.04|178
1656011100000|2022-06-23 19:05:00|54.87|54.17|55.23|54.53|55.24|54.54|54.81|54.11|198
1656011400000|2022-06-23 19:10:00|55.22|54.52|55.25|54.55|55.34|54.64|55.13|54.43|284
1656011700000|2022-06-23 19:15:00|55.24|54.54|55.26|54.56|55.32|54.62|55.14|54.44|222
1656012000000|2022-06-23 19:20:00|55.23|54.53|55.55|54.85|55.62|54.92|55.2|54.5|307
1656012300000|2022-06-23 19:25:00|55.57|54.87|55.6|54.9|55.73|55.03|55.48|54.78|261
1656012600000|2022-06-23 19:30:00|55.61|54.91|55.62|54.92|55.65|54.95|55.52|54.82|295
1656012900000|2022-06-23 19:35:00|55.63|54.93|55.71|55.01|55.81|55.11|55.63|54.93|339
1656013200000|2022-06-23 19:40:00|55.7|55|55.7|55|55.75|55.05|55.62|54.92|260
1656013500000|2022-06-23 19:45:00|55.69|54.99|55.95|55.25|56|55.3|55.65|54.95|289
1656013800000|2022-06-23 19:50:00|55.96|55.26|55.8|55.1|56.03|55.33|55.78|55.08|332
1656014100000|2022-06-23 19:55:00|55.79|55.09|55.86|55.16|55.89|55.19|55.76|55.06|218
1656014400000|2022-06-23 20:00:00|55.88|55.18|55.57|54.87|55.91|55.21|55.54|54.84|290
1656014700000|2022-06-23 20:05:00|55.58|54.88|55.55|54.85|55.58|54.88|55.48|54.78|255
1656015000000|2022-06-23 20:10:00|55.56|54.86|56.29|55.59|56.32|55.62|55.56|54.86|410
1656015300000|2022-06-23 20:15:00|56.28|55.58|56.39|55.69|56.42|55.72|56.12|55.42|363
1656015600000|2022-06-23 20:20:00|56.38|55.68|56.41|55.71|56.47|55.77|56.33|55.63|258
1656015900000|2022-06-23 20:25:00|56.4|55.7|56.27|55.57|56.41|55.71|56.26|55.56|258
1656016200000|2022-06-23 20:30:00|56.26|55.56|56.22|55.52|56.33|55.63|56.22|55.52|239
1656016500000|2022-06-23 20:35:00|56.23|55.53|56.19|55.49|56.25|55.55|56.13|55.43|170
1656016800000|2022-06-23 20:40:00|56.2|55.5|56.21|55.51|56.25|55.55|56.17|55.47|134
1656017100000|2022-06-23 20:45:00|56.22|55.52|56.25|55.55|56.36|55.66|56.21|55.51|249
1656017400000|2022-06-23 20:50:00|56.24|55.54|55.98|55.28|56.26|55.56|55.92|55.22|211
1656017700000|2022-06-23 20:55:00|55.99|55.29|56.02|55.32|56.03|55.33|55.95|55.25|176
1656018000000|2022-06-23 21:00:00|56.03|55.33|56.03|55.33|56.13|55.43|56.02|55.32|155
1656018300000|2022-06-23 21:05:00|56.04|55.34|56.07|55.37|56.07|55.37|55.98|55.28|110
1656018600000|2022-06-23 21:10:00|56.05|55.35|56.12|55.42|56.16|55.46|56.05|55.35|170
1656018900000|2022-06-23 21:15:00|56.13|55.43|56.09|55.39|56.13|55.43|56.05|55.35|147
1656019200000|2022-06-23 21:20:00|56.1|55.4|56.08|55.38|56.11|55.41|56.07|55.37|73
1656019500000|2022-06-23 21:25:00|56.07|55.37|56.06|55.36|56.08|55.38|56.03|55.33|112
1656019800000|2022-06-23 21:30:00|56.07|55.37|56.06|55.36|56.08|55.38|56.05|55.35|58
1656020100000|2022-06-23 21:35:00|56.05|55.35|55.85|55.15|56.06|55.36|55.79|55.09|152
1656020400000|2022-06-23 21:40:00|55.86|55.16|55.86|55.16|55.87|55.17|55.8|55.1|142
1656020700000|2022-06-23 21:45:00|55.85|55.15|55.86|55.16|55.88|55.18|55.81|55.11|121
1656021000000|2022-06-23 21:50:00|55.85|55.15|55.74|55.04|55.85|55.15|55.7|55|125
1656021300000|2022-06-23 21:55:00|55.75|55.05|55.51|54.81|55.79|55.09|55.51|54.81|125
1656021600000|2022-06-23 22:00:00|55.5|54.8|55.99|55.29|56.01|55.31|55.49|54.79|288
1656021900000|2022-06-23 22:05:00|56|55.3|56.03|55.33|56.12|55.42|55.88|55.18|267
1656022200000|2022-06-23 22:10:00|56.05|55.35|56.1|55.4|56.1|55.4|55.92|55.22|207
1656022500000|2022-06-23 22:15:00|56.11|55.41|56.33|55.63|56.46|55.76|56.04|55.34|261
1656022800000|2022-06-23 22:20:00|56.34|55.64|56.36|55.66|56.43|55.73|56.25|55.55|224
1656023100000|2022-06-23 22:25:00|56.35|55.65|56.71|56.01|56.77|56.07|56.25|55.55|287
1656023400000|2022-06-23 22:30:00|56.72|56.02|56.86|56.16|57.06|56.36|56.63|55.93|480
1656023700000|2022-06-23 22:35:00|56.85|56.15|56.65|55.95|56.85|56.15|56.61|55.91|338
1656024000000|2022-06-23 22:40:00|56.64|55.94|56.52|55.82|56.72|56.02|56.51|55.81|254
1656024300000|2022-06-23 22:45:00|56.54|55.84|56.6|55.9|56.66|55.96|56.5|55.8|244
1656024600000|2022-06-23 22:50:00|56.62|55.92|56.46|55.76|56.62|55.92|56.44|55.74|263
1656024900000|2022-06-23 22:55:00|56.45|55.75|56.56|55.86|56.56|55.86|56.44|55.74|229
1656025200000|2022-06-23 23:00:00|56.55|55.85|56.54|55.84|56.57|55.87|56.49|55.79|135
1656025500000|2022-06-23 23:05:00|56.53|55.83|56.5|55.8|56.61|55.91|56.49|55.79|152
1656025800000|2022-06-23 23:10:00|56.49|55.79|56.41|55.71|56.61|55.91|56.35|55.65|173
1656026100000|2022-06-23 23:15:00|56.4|55.7|56.04|55.34|56.4|55.7|56.01|55.31|190
1656026400000|2022-06-23 23:20:00|56.02|55.32|56.05|55.35|56.17|55.47|56.02|55.32|268
1656026700000|2022-06-23 23:25:00|56.06|55.36|56.1|55.4|56.19|55.49|56.04|55.34|154
1656027000000|2022-06-23 23:30:00|56.09|55.39|56.12|55.42|56.26|55.56|56.08|55.38|207
1656027300000|2022-06-23 23:35:00|56.11|55.41|55.97|55.27|56.15|55.45|55.94|55.24|190
1656027600000|2022-06-23 23:40:00|55.98|55.28|56.13|55.43|56.19|55.49|55.96|55.26|210
1656027900000|2022-06-23 23:45:00|56.12|55.42|56.1|55.4|56.17|55.47|56.1|55.4|139
1656028200000|2022-06-23 23:50:00|56.11|55.41|56.06|55.36|56.14|55.44|56.01|55.31|184
1656028500000|2022-06-23 23:55:00|56.07|55.37|56.07|55.37|56.12|55.42|56.04|55.34|171
1656028800000|2022-06-24 00:00:00|56.06|55.36|56.39|55.69|56.49|55.79|56.04|55.34|293
1656029100000|2022-06-24 00:05:00|56.4|55.7|56.51|55.81|56.54|55.84|56.33|55.63|296
1656029400000|2022-06-24 00:10:00|56.5|55.8|56.39|55.69|56.51|55.81|56.39|55.69|190
1656029700000|2022-06-24 00:15:00|56.4|55.7|56.58|55.88|56.7|56|56.16|55.46|294
1656030000000|2022-06-24 00:20:00|56.57|55.87|56.23|55.53|56.58|55.88|56.21|55.51|286
1656030300000|2022-06-24 00:25:00|56.21|55.51|56.14|55.44|56.22|55.52|56.11|55.41|227
1656030600000|2022-06-24 00:30:00|56.15|55.45|56.2|55.5|56.26|55.56|56.11|55.41|249
1656030900000|2022-06-24 00:35:00|56.19|55.49|56.13|55.43|56.19|55.49|56.1|55.4|166
1656031200000|2022-06-24 00:40:00|56.14|55.44|56.17|55.47|56.18|55.48|56.11|55.41|187
1656031500000|2022-06-24 00:45:00|56.18|55.48|56.2|55.5|56.26|55.56|56.13|55.43|190
1656031800000|2022-06-24 00:50:00|56.21|55.51|56.12|55.42|56.24|55.54|56.03|55.33|209
1656032100000|2022-06-24 00:55:00|56.11|55.41|56.11|55.41|56.13|55.43|56.06|55.36|143
1656032400000|2022-06-24 01:00:00|56.07|55.37|56.06|55.36|56.11|55.41|56.01|55.31|179
1656032700000|2022-06-24 01:05:00|56.07|55.37|56.13|55.43|56.19|55.49|56.04|55.34|258
1656033000000|2022-06-24 01:10:00|56.14|55.44|56.43|55.73|56.46|55.76|56.12|55.42|280
1656033300000|2022-06-24 01:15:00|56.44|55.74|56.56|55.86|56.68|55.98|56.37|55.67|259
1656033600000|2022-06-24 01:20:00|56.55|55.85|56.97|56.27|56.99|56.29|56.55|55.85|304
1656033900000|2022-06-24 01:25:00|56.98|56.28|56.85|56.15|57.21|56.51|56.84|56.14|270
1656034200000|2022-06-24 01:30:00|56.84|56.14|56.88|56.18|56.94|56.24|56.81|56.11|176
1656034500000|2022-06-24 01:35:00|56.89|56.19|56.81|56.11|56.89|56.19|56.78|56.08|144
1656034800000|2022-06-24 01:40:00|56.82|56.12|56.71|56.01|56.82|56.12|56.67|55.97|188
1656035100000|2022-06-24 01:45:00|56.72|56.02|56.79|56.09|56.83|56.13|56.7|56|135
1656035400000|2022-06-24 01:50:00|56.8|56.1|56.76|56.06|56.86|56.16|56.74|56.04|168
1656035700000|2022-06-24 01:55:00|56.75|56.05|56.8|56.1|56.86|56.16|56.75|56.05|186
1656036000000|2022-06-24 02:00:00|56.81|56.11|56.73|56.03|56.83|56.13|56.69|55.99|117
1656036300000|2022-06-24 02:05:00|56.72|56.02|56.79|56.09|56.81|56.11|56.68|55.98|97
1656036600000|2022-06-24 02:10:00|56.8|56.1|56.85|56.15|56.86|56.16|56.73|56.03|159
1656036900000|2022-06-24 02:15:00|56.84|56.14|57.01|56.31|57.02|56.32|56.72|56.02|207
1656037200000|2022-06-24 02:20:00|57.02|56.32|57.13|56.43|57.15|56.45|56.93|56.23|230
1656037500000|2022-06-24 02:25:00|57.12|56.42|57.13|56.43|57.17|56.47|57.09|56.39|138
1656037800000|2022-06-24 02:30:00|57.12|56.42|57.23|56.53|57.26|56.56|57.09|56.39|206
1656038100000|2022-06-24 02:35:00|57.21|56.51|57.28|56.58|57.64|56.94|57.21|56.51|320
1656038400000|2022-06-24 02:40:00|57.27|56.57|57.19|56.49|57.27|56.57|57.14|56.44|166
1656038700000|2022-06-24 02:45:00|57.17|56.47|57.27|56.57|57.3|56.6|57.15|56.45|188
1656039000000|2022-06-24 02:50:00|57.26|56.56|56.89|56.19|57.34|56.64|56.81|56.11|194
1656039300000|2022-06-24 02:55:00|56.88|56.18|56.42|55.72|56.9|56.2|56.41|55.71|286
1656039600000|2022-06-24 03:00:00|56.41|55.71|56.39|55.69|56.49|55.79|56.36|55.66|172
1656039900000|2022-06-24 03:05:00|56.38|55.68|56.53|55.83|56.56|55.86|56.34|55.64|311
1656040200000|2022-06-24 03:10:00|56.52|55.82|56.66|55.96|56.68|55.98|56.51|55.81|175
1656040500000|2022-06-24 03:15:00|56.67|55.97|56.67|55.97|56.75|56.05|56.59|55.89|157
1656040800000|2022-06-24 03:20:00|56.66|55.96|56.63|55.93|56.67|55.97|56.59|55.89|173
1656041100000|2022-06-24 03:25:00|56.62|55.92|56.67|55.97|56.72|56.02|56.62|55.92|235
1656041400000|2022-06-24 03:30:00|56.66|55.96|56.43|55.73|56.67|55.97|56.42|55.72|208
1656041700000|2022-06-24 03:35:00|56.42|55.72|56.31|55.61|56.46|55.76|56.31|55.61|148
1656042000000|2022-06-24 03:40:00|56.3|55.6|56.25|55.55|56.35|55.65|56.23|55.53|117
1656042300000|2022-06-24 03:45:00|56.24|55.54|56.06|55.36|56.31|55.61|56.06|55.36|96
1656042600000|2022-06-24 03:50:00|56.05|55.35|56.21|55.51|56.32|55.62|56.04|55.34|199
1656042900000|2022-06-24 03:55:00|56.2|55.5|56.19|55.49|56.21|55.51|56.15|55.45|149
1656043200000|2022-06-24 04:00:00|56.2|55.5|56.37|55.67|56.38|55.68|56.19|55.49|144
1656043500000|2022-06-24 04:05:00|56.36|55.66|56.54|55.84|56.59|55.89|56.36|55.66|169
1656043800000|2022-06-24 04:10:00|56.53|55.83|56.53|55.83|56.57|55.87|56.49|55.79|158
1656044100000|2022-06-24 04:15:00|56.54|55.84|56.61|55.91|56.61|55.91|56.52|55.82|107
1656044400000|2022-06-24 04:20:00|56.62|55.92|56.7|56|56.76|56.06|56.55|55.85|166
1656044700000|2022-06-24 04:25:00|56.69|55.99|56.45|55.75|56.69|55.99|56.44|55.74|117
1656045000000|2022-06-24 04:30:00|56.44|55.74|56|55.3|56.44|55.74|55.96|55.26|224
1656045300000|2022-06-24 04:35:00|56.01|55.31|56.05|55.35|56.09|55.39|55.92|55.22|185
1656045600000|2022-06-24 04:40:00|56.04|55.34|56.01|55.31|56.12|55.42|55.99|55.29|142
1656045900000|2022-06-24 04:45:00|56|55.3|55.97|55.27|56.01|55.31|55.95|55.25|192
1656046200000|2022-06-24 04:50:00|55.98|55.28|56.08|55.38|56.09|55.39|55.96|55.26|80
1656046500000|2022-06-24 04:55:00|56.09|55.39|56.12|55.42|56.15|55.45|56.07|55.37|85
1656046800000|2022-06-24 05:00:00|56.11|55.41|56.06|55.36|56.14|55.44|56.04|55.34|124
1656047100000|2022-06-24 05:05:00|56.05|55.35|56.19|55.49|56.24|55.54|56.05|55.35|184
1656047400000|2022-06-24 05:10:00|56.18|55.48|56.2|55.5|56.24|55.54|56.18|55.48|176
1656047700000|2022-06-24 05:15:00|56.19|55.49|56.25|55.55|56.26|55.56|56.17|55.47|275
1656048000000|2022-06-24 05:20:00|56.26|55.56|56.22|55.52|56.27|55.57|56.18|55.48|260
1656048300000|2022-06-24 05:25:00|56.21|55.51|56.29|55.59|56.39|55.69|56.05|55.35|281
1656048600000|2022-06-24 05:30:00|56.3|55.6|56.37|55.67|56.42|55.72|56.29|55.59|236
1656048900000|2022-06-24 05:35:00|56.36|55.66|56.34|55.64|56.37|55.67|56.3|55.6|142
1656049200000|2022-06-24 05:40:00|56.35|55.65|56.4|55.7|56.41|55.71|56.33|55.63|215
1656049500000|2022-06-24 05:45:00|56.41|55.71|56.39|55.69|56.45|55.75|56.38|55.68|103
1656049800000|2022-06-24 05:50:00|56.4|55.7|56.31|55.61|56.42|55.72|56.3|55.6|168
1656050100000|2022-06-24 05:55:00|56.3|55.6|55.66|54.96|56.31|55.61|55.51|54.81|264
1656050400000|2022-06-24 06:00:00|55.67|54.97|55.52|54.82|55.7|55|55.44|54.74|282
1656050700000|2022-06-24 06:05:00|55.51|54.81|55.69|54.99|55.72|55.02|55.46|54.76|187
1656051000000|2022-06-24 06:10:00|55.7|55|55.7|55|55.76|55.06|55.64|54.94|201
1656051300000|2022-06-24 06:15:00|55.71|55.01|55.63|54.93|55.74|55.04|55.57|54.87|113
1656051600000|2022-06-24 06:20:00|55.64|54.94|55.78|55.08|55.79|55.09|55.62|54.92|95
1656051900000|2022-06-24 06:25:00|55.77|55.07|55.81|55.11|55.81|55.11|55.72|55.02|128
1656052200000|2022-06-24 06:30:00|55.8|55.1|55.83|55.13|55.89|55.19|55.8|55.1|122
1656052500000|2022-06-24 06:35:00|55.84|55.14|55.87|55.17|55.88|55.18|55.73|55.03|158
1656052800000|2022-06-24 06:40:00|55.88|55.18|55.7|55|55.88|55.18|55.69|54.99|141
1656053100000|2022-06-24 06:45:00|55.69|54.99|55.62|54.92|55.73|55.03|55.58|54.88|176
1656053400000|2022-06-24 06:50:00|55.6|54.9|55.61|54.91|55.64|54.94|55.6|54.9|108
1656053700000|2022-06-24 06:55:00|55.62|54.92|55.65|54.95|55.68|54.98|55.61|54.91|103
1656054000000|2022-06-24 07:00:00|55.66|54.96|55.71|55.01|55.74|55.04|55.66|54.96|91
1656054300000|2022-06-24 07:05:00|55.72|55.02|55.78|55.08|55.9|55.2|55.7|55|223
1656054600000|2022-06-24 07:10:00|55.79|55.09|55.72|55.02|55.82|55.12|55.72|55.02|134
1656054900000|2022-06-24 07:15:00|55.73|55.03|55.91|55.21|56.02|55.32|55.69|54.99|265
1656055200000|2022-06-24 07:20:00|55.9|55.2|55.93|55.23|55.98|55.28|55.75|55.05|286
1656055500000|2022-06-24 07:25:00|55.94|55.24|56.14|55.44|56.25|55.55|55.93|55.23|252
1656055800000|2022-06-24 07:30:00|56.15|55.45|56.48|55.78|56.49|55.79|56.13|55.43|291
1656056100000|2022-06-24 07:35:00|56.49|55.79|56.34|55.64|56.49|55.79|56.33|55.63|219
1656056400000|2022-06-24 07:40:00|56.33|55.63|56.33|55.63|56.43|55.73|56.31|55.61|152
1656056700000|2022-06-24 07:45:00|56.34|55.64|56.41|55.71|56.45|55.75|56.32|55.62|154
1656057000000|2022-06-24 07:50:00|56.42|55.72|55.97|55.27|56.44|55.74|55.97|55.27|248
1656057300000|2022-06-24 07:55:00|55.98|55.28|55.93|55.23|56.03|55.33|55.89|55.19|236
1656057600000|2022-06-24 08:00:00|55.92|55.22|55.95|55.25|55.99|55.29|55.8|55.1|229
1656057900000|2022-06-24 08:05:00|55.94|55.24|55.84|55.14|55.95|55.25|55.83|55.13|161
1656058200000|2022-06-24 08:10:00|55.85|55.15|55.79|55.09|55.86|55.16|55.76|55.06|129
1656058500000|2022-06-24 08:15:00|55.78|55.08|55.92|55.22|55.98|55.28|55.78|55.08|158
1656058800000|2022-06-24 08:20:00|55.91|55.21|55.76|55.06|55.97|55.27|55.75|55.05|124
1656059100000|2022-06-24 08:25:00|55.77|55.07|55.89|55.19|55.89|55.19|55.74|55.04|112
1656059400000|2022-06-24 08:30:00|55.88|55.18|56.06|55.36|56.12|55.42|55.83|55.13|210
1656059700000|2022-06-24 08:35:00|56.07|55.37|56.3|55.6|56.34|55.64|56.04|55.34|234
1656060000000|2022-06-24 08:40:00|56.29|55.59|56.23|55.53|56.36|55.66|56.2|55.5|168
1656060300000|2022-06-24 08:45:00|56.24|55.54|56.31|55.61|56.43|55.73|56.22|55.52|213
1656060600000|2022-06-24 08:50:00|56.3|55.6|56.28|55.58|56.32|55.62|56.2|55.5|153
1656060900000|2022-06-24 08:55:00|56.29|55.59|56.25|55.55|56.35|55.65|56.23|55.53|137
1656061200000|2022-06-24 09:00:00|56.26|55.56|56.24|55.54|56.31|55.61|56.22|55.52|128
1656061500000|2022-06-24 09:05:00|56.25|55.55|56.25|55.55|56.26|55.56|56.18|55.48|141
1656061800000|2022-06-24 09:10:00|56.26|55.56|56.22|55.52|56.32|55.62|56.22|55.52|181
1656062100000|2022-06-24 09:15:00|56.23|55.53|56.21|55.51|56.25|55.55|56.15|55.45|187
1656062400000|2022-06-24 09:20:00|56.22|55.52|56.04|55.34|56.22|55.52|56.01|55.31|195
1656062700000|2022-06-24 09:25:00|56.05|55.35|55.86|55.16|56.05|55.35|55.85|55.15|155
1656063000000|2022-06-24 09:30:00|55.84|55.14|55.85|55.15|55.93|55.23|55.74|55.04|169
1656063300000|2022-06-24 09:35:00|55.86|55.16|55.66|54.96|55.86|55.16|55.65|54.95|171
1656063600000|2022-06-24 09:40:00|55.65|54.95|55.79|55.09|55.85|55.15|55.65|54.95|222
1656063900000|2022-06-24 09:45:00|55.8|55.1|55.57|54.87|55.82|55.12|55.57|54.87|178
1656064200000|2022-06-24 09:50:00|55.58|54.88|55.41|54.71|55.65|54.95|55.39|54.69|219
1656064500000|2022-06-24 09:55:00|55.4|54.7|55.56|54.86|55.59|54.89|55.39|54.69|182
1656064800000|2022-06-24 10:00:00|55.57|54.87|55.5|54.8|55.59|54.89|55.42|54.72|203
1656065100000|2022-06-24 10:05:00|55.49|54.79|55.58|54.88|55.62|54.92|55.49|54.79|208
1656065400000|2022-06-24 10:10:00|55.59|54.89|55.65|54.95|55.68|54.98|55.52|54.82|141
1656065700000|2022-06-24 10:15:00|55.66|54.96|55.79|55.09|55.85|55.15|55.64|54.94|163
1656066000000|2022-06-24 10:20:00|55.8|55.1|55.81|55.11|55.85|55.15|55.79|55.09|160
1656066300000|2022-06-24 10:25:00|55.8|55.1|55.9|55.2|55.91|55.21|55.8|55.1|131
1656066600000|2022-06-24 10:30:00|55.89|55.19|55.62|54.92|55.92|55.22|55.55|54.85|217
1656066900000|2022-06-24 10:35:00|55.61|54.91|55.73|55.03|55.74|55.04|55.55|54.85|197
1656067200000|2022-06-24 10:40:00|55.74|55.04|55.74|55.04|55.81|55.11|55.66|54.96|215
1656067500000|2022-06-24 10:45:00|55.75|55.05|55.64|54.94|55.75|55.05|55.59|54.89|143
1656067800000|2022-06-24 10:50:00|55.65|54.95|55.87|55.17|55.91|55.21|55.64|54.94|212
1656068100000|2022-06-24 10:55:00|55.88|55.18|55.84|55.14|55.92|55.22|55.78|55.08|165
1656068400000|2022-06-24 11:00:00|55.83|55.13|55.9|55.2|55.94|55.24|55.83|55.13|181
1656068700000|2022-06-24 11:05:00|55.89|55.19|56.17|55.47|56.23|55.53|55.85|55.15|201
1656069000000|2022-06-24 11:10:00|56.16|55.46|56.03|55.33|56.18|55.48|55.96|55.26|293
1656069300000|2022-06-24 11:15:00|56.04|55.34|56.33|55.63|56.37|55.67|56.01|55.31|296
1656069600000|2022-06-24 11:20:00|56.34|55.64|56.24|55.54|56.55|55.85|56.22|55.52|257
1656069900000|2022-06-24 11:25:00|56.23|55.53|56.14|55.44|56.24|55.54|56.07|55.37|195
1656070200000|2022-06-24 11:30:00|56.13|55.43|56.42|55.72|56.68|55.98|56.13|55.43|449
1656070500000|2022-06-24 11:35:00|56.4|55.7|56.51|55.81|56.56|55.86|56.38|55.68|279
1656070800000|2022-06-24 11:40:00|56.52|55.82|56.76|56.06|56.84|56.14|56.47|55.77|330
1656071100000|2022-06-24 11:45:00|56.75|56.05|56.57|55.87|56.84|56.14|56.53|55.83|249
1656071400000|2022-06-24 11:50:00|56.56|55.86|56.38|55.68|56.58|55.88|56.38|55.68|267
1656071700000|2022-06-24 11:55:00|56.42|55.72|56.46|55.76|56.55|55.85|56.38|55.68|170
1656072000000|2022-06-24 12:00:00|56.45|55.75|56.51|55.81|56.56|55.86|56.44|55.74|138
1656072300000|2022-06-24 12:05:00|56.52|55.82|56.46|55.76|56.53|55.83|56.29|55.59|171
1656072600000|2022-06-24 12:10:00|56.45|55.75|57.16|56.46|57.32|56.62|56.45|55.75|453
1656072900000|2022-06-24 12:15:00|57.15|56.45|56.98|56.28|57.19|56.49|56.91|56.21|314
1656073200000|2022-06-24 12:20:00|56.99|56.29|56.92|56.22|57.1|56.4|56.81|56.11|252
1656073500000|2022-06-24 12:25:00|56.91|56.21|57.08|56.38|57.16|56.46|56.81|56.11|314
1656073800000|2022-06-24 12:30:00|57.1|56.4|56.85|56.15|57.12|56.42|56.83|56.13|273
1656074100000|2022-06-24 12:35:00|56.86|56.16|56.81|56.11|56.88|56.18|56.81|56.11|167
1656074400000|2022-06-24 12:40:00|56.82|56.12|56.86|56.16|56.89|56.19|56.8|56.1|144
1656074700000|2022-06-24 12:45:00|56.85|56.15|56.9|56.2|56.93|56.23|56.68|55.98|210
1656075000000|2022-06-24 12:50:00|56.91|56.21|56.58|55.88|56.93|56.23|56.53|55.83|219
1656075300000|2022-06-24 12:55:00|56.6|55.9|56.65|55.95|56.7|56|56.57|55.87|162
1656075600000|2022-06-24 13:00:00|56.66|55.96|56.64|55.94|56.69|55.99|56.63|55.93|139
1656075900000|2022-06-24 13:05:00|56.66|55.96|56.94|56.24|56.99|56.29|56.49|55.79|246
1656076200000|2022-06-24 13:10:00|56.95|56.25|56.84|56.14|57.02|56.32|56.83|56.13|147
1656076500000|2022-06-24 13:15:00|56.83|56.13|56.71|56.01|56.9|56.2|56.62|55.92|205
1656076800000|2022-06-24 13:20:00|56.73|56.03|56.96|56.26|56.98|56.28|56.72|56.02|222
1656077100000|2022-06-24 13:25:00|56.95|56.25|56.93|56.23|56.98|56.28|56.91|56.21|181
1656077400000|2022-06-24 13:30:00|56.94|56.24|57.08|56.38|57.16|56.46|56.86|56.16|329
1656077700000|2022-06-24 13:35:00|57.09|56.39|57.08|56.38|57.16|56.46|56.99|56.29|259
1656078000000|2022-06-24 13:40:00|57.09|56.39|57.01|56.31|57.11|56.41|56.99|56.29|243
1656078300000|2022-06-24 13:45:00|57.02|56.32|56.96|56.26|57.02|56.32|56.9|56.2|310
1656078600000|2022-06-24 13:50:00|56.95|56.25|56.59|55.89|56.96|56.26|56.56|55.86|275
1656078900000|2022-06-24 13:55:00|56.6|55.9|56.23|55.53|56.61|55.91|56.18|55.48|315
1656079200000|2022-06-24 14:00:00|56.24|55.54|56.66|55.96|56.66|55.96|56.24|55.54|312
1656079500000|2022-06-24 14:05:00|56.65|55.95|56.77|56.07|56.78|56.08|56.64|55.94|241
1656079800000|2022-06-24 14:10:00|56.76|56.06|56.7|56|56.84|56.14|56.67|55.97|207
1656080100000|2022-06-24 14:15:00|56.71|56.01|56.7|56|56.76|56.06|56.68|55.98|159
1656080400000|2022-06-24 14:20:00|56.71|56.01|56.67|55.97|56.72|56.02|56.64|55.94|145
1656080700000|2022-06-24 14:25:00|56.66|55.96|56.47|55.77|56.74|56.04|56.46|55.76|205
1656081000000|2022-06-24 14:30:00|56.48|55.78|56.42|55.72|56.51|55.81|56.3|55.6|259
1656081300000|2022-06-24 14:35:00|56.43|55.73|56.34|55.64|56.43|55.73|56.25|55.55|139
1656081600000|2022-06-24 14:40:00|56.35|55.65|56.14|55.44|56.43|55.73|56.1|55.4|239
1656081900000|2022-06-24 14:45:00|56.15|55.45|56.03|55.33|56.16|55.46|55.88|55.18|293
1656082200000|2022-06-24 14:50:00|56.04|55.34|55.97|55.27|56.05|55.35|55.83|55.13|299
1656082500000|2022-06-24 14:55:00|55.96|55.26|55.95|55.25|55.99|55.29|55.87|55.17|206
1656082800000|2022-06-24 15:00:00|55.96|55.26|55.88|55.18|55.97|55.27|55.84|55.14|253
1656083100000|2022-06-24 15:05:00|55.87|55.17|55.78|55.08|55.9|55.2|55.73|55.03|238
1656083400000|2022-06-24 15:10:00|55.79|55.09|55.78|55.08|55.84|55.14|55.67|54.97|298
1656083700000|2022-06-24 15:15:00|55.77|55.07|55.35|54.65|55.79|55.09|55.35|54.65|310
1656084000000|2022-06-24 15:20:00|55.36|54.66|55.54|54.84|55.59|54.89|55.35|54.65|284
1656084300000|2022-06-24 15:25:00|55.55|54.85|55.69|54.99|55.71|55.01|55.52|54.82|271
1656084600000|2022-06-24 15:30:00|55.68|54.98|55.61|54.91|55.71|55.01|55.52|54.82|236
1656084900000|2022-06-24 15:35:00|55.59|54.89|55.5|54.8|55.62|54.92|55.39|54.69|217
1656085200000|2022-06-24 15:40:00|55.46|54.76|55.54|54.84|55.58|54.88|55.46|54.76|247
1656085500000|2022-06-24 15:45:00|55.53|54.83|55.77|55.07|55.85|55.15|55.44|54.74|287
1656085800000|2022-06-24 15:50:00|55.75|55.05|55.74|55.04|55.81|55.11|55.72|55.02|197
1656086100000|2022-06-24 15:55:00|55.75|55.05|55.71|55.01|55.77|55.07|55.63|54.93|189
1656086400000|2022-06-24 16:00:00|55.72|55.02|55.85|55.15|55.86|55.16|55.7|55|217
1656086700000|2022-06-24 16:05:00|55.84|55.14|55.82|55.12|55.87|55.17|55.78|55.08|194
1656087000000|2022-06-24 16:10:00|55.81|55.11|55.75|55.05|55.84|55.14|55.72|55.02|152
1656087300000|2022-06-24 16:15:00|55.74|55.04|55.73|55.03|55.81|55.11|55.72|55.02|146
1656087600000|2022-06-24 16:20:00|55.74|55.04|55.79|55.09|55.79|55.09|55.7|55|104
1656087900000|2022-06-24 16:25:00|55.8|55.1|55.66|54.96|55.81|55.11|55.66|54.96|103
1656088200000|2022-06-24 16:30:00|55.67|54.97|55.51|54.81|55.68|54.98|55.45|54.75|273
1656088500000|2022-06-24 16:35:00|55.48|54.78|55.08|54.38|55.51|54.81|54.73|54.03|386
1656088800000|2022-06-24 16:40:00|55.09|54.39|55.39|54.69|55.41|54.71|55.06|54.36|275
1656089100000|2022-06-24 16:45:00|55.38|54.68|55.37|54.67|55.39|54.69|55.32|54.62|112
1656089400000|2022-06-24 16:50:00|55.39|54.69|55.41|54.71|55.62|54.92|55.39|54.69|270
1656089700000|2022-06-24 16:55:00|55.42|54.72|55.56|54.86|55.59|54.89|55.38|54.68|249
1656090000000|2022-06-24 17:00:00|55.57|54.87|55.79|55.09|55.89|55.19|55.49|54.79|387
1656090300000|2022-06-24 17:05:00|55.78|55.08|55.86|55.16|55.92|55.22|55.74|55.04|262
1656090600000|2022-06-24 17:10:00|55.85|55.15|55.75|55.05|55.89|55.19|55.65|54.95|265
1656090900000|2022-06-24 17:15:00|55.76|55.06|55.61|54.91|55.76|55.06|55.57|54.87|261
1656091200000|2022-06-24 17:20:00|55.6|54.9|55.76|55.06|55.79|55.09|55.57|54.87|246
1656091500000|2022-06-24 17:25:00|55.75|55.05|55.7|55|55.79|55.09|55.67|54.97|241
1656091800000|2022-06-24 17:30:00|55.69|54.99|55.7|55|55.82|55.12|55.67|54.97|256
1656092100000|2022-06-24 17:35:00|55.71|55.01|55.46|54.76|55.71|55.01|55.4|54.7|315
1656092400000|2022-06-24 17:40:00|55.42|54.72|55.43|54.73|55.48|54.78|55.37|54.67|186
1656092700000|2022-06-24 17:45:00|55.45|54.75|55.15|54.45|55.45|54.75|55.15|54.45|146
1656093000000|2022-06-24 17:50:00|55.13|54.43|55.03|54.33|55.19|54.49|54.93|54.23|237
1656093300000|2022-06-24 17:55:00|55.02|54.32|55.08|54.38|55.14|54.44|55.01|54.31|154
1656093600000|2022-06-24 18:00:00|55.06|54.36|55.12|54.42|55.19|54.49|55.05|54.35|161
1656093900000|2022-06-24 18:05:00|55.11|54.41|55.08|54.38|55.14|54.44|54.99|54.29|189
1656094200000|2022-06-24 18:10:00|55.09|54.39|55.24|54.54|55.31|54.61|55.06|54.36|144
1656094500000|2022-06-24 18:15:00|55.23|54.53|55.27|54.57|55.32|54.62|55.22|54.52|134
1656094800000|2022-06-24 18:20:00|55.28|54.58|55.17|54.47|55.28|54.58|55.08|54.38|220
1656095100000|2022-06-24 18:25:00|55.18|54.48|55.2|54.5|55.24|54.54|55.16|54.46|148
1656095400000|2022-06-24 18:30:00|55.18|54.48|55.48|54.78|55.48|54.78|55.16|54.46|169
1656095700000|2022-06-24 18:35:00|55.49|54.79|55.4|54.7|55.5|54.8|55.38|54.68|163
1656096000000|2022-06-24 18:40:00|55.41|54.71|55.54|54.84|55.59|54.89|55.38|54.68|186
1656096300000|2022-06-24 18:45:00|55.52|54.82|55.65|54.95|55.78|55.08|55.49|54.79|209
1656096600000|2022-06-24 18:50:00|55.66|54.96|55.63|54.93|55.66|54.96|55.55|54.85|135
1656096900000|2022-06-24 18:55:00|55.64|54.94|55.75|55.05|55.76|55.06|55.62|54.92|115
1656097200000|2022-06-24 19:00:00|55.73|55.03|55.75|55.05|55.77|55.07|55.67|54.97|171
1656097500000|2022-06-24 19:05:00|55.74|55.04|55.62|54.92|55.76|55.06|55.61|54.91|164
1656097800000|2022-06-24 19:10:00|55.61|54.91|55.47|54.77|55.65|54.95|55.43|54.73|191
1656098100000|2022-06-24 19:15:00|55.46|54.76|55.56|54.86|55.58|54.88|55.44|54.74|137
1656098400000|2022-06-24 19:20:00|55.57|54.87|55.82|55.12|55.83|55.13|55.56|54.86|165
1656098700000|2022-06-24 19:25:00|55.83|55.13|55.81|55.11|55.88|55.18|55.74|55.04|127
1656099000000|2022-06-24 19:30:00|55.8|55.1|55.71|55.01|55.83|55.13|55.71|55.01|135
1656099300000|2022-06-24 19:35:00|55.72|55.02|55.8|55.1|55.81|55.11|55.67|54.97|141
1656099600000|2022-06-24 19:40:00|55.79|55.09|55.84|55.14|56.09|55.39|55.78|55.08|244
1656099900000|2022-06-24 19:45:00|55.83|55.13|55.78|55.08|55.9|55.2|55.7|55|194
1656100200000|2022-06-24 19:50:00|55.79|55.09|55.93|55.23|55.94|55.24|55.79|55.09|229
1656100500000|2022-06-24 19:55:00|55.94|55.24|56.05|55.35|56.08|55.38|55.91|55.21|179
1656100800000|2022-06-24 20:00:00|56.06|55.36|56.22|55.52|56.37|55.67|56.01|55.31|299
1656101100000|2022-06-24 20:05:00|56.23|55.53|56.35|55.65|56.42|55.72|56.23|55.53|266
1656101400000|2022-06-24 20:10:00|56.34|55.64|56.16|55.46|56.36|55.66|56.07|55.37|264
1656101700000|2022-06-24 20:15:00|56.15|55.45|56.01|55.31|56.19|55.49|56.01|55.31|200
1656102000000|2022-06-24 20:20:00|56.02|55.32|56.08|55.38|56.12|55.42|56.01|55.31|158
1656102300000|2022-06-24 20:25:00|56.09|55.39|56.01|55.31|56.1|55.4|56.01|55.31|114
1656102600000|2022-06-24 20:30:00|55.99|55.29|55.95|55.25|56.06|55.36|55.82|55.12|209
1656102900000|2022-06-24 20:35:00|55.94|55.24|55.86|55.16|55.96|55.26|55.84|55.14|110
1656103200000|2022-06-24 20:40:00|55.87|55.17|55.78|55.08|55.88|55.18|55.74|55.04|181
1656103500000|2022-06-24 20:45:00|55.8|55.1|55.78|55.08|55.82|55.12|55.75|55.05|192
1656103800000|2022-06-24 20:50:00|55.79|55.09|55.8|55.1|56.1|55.4|55.78|55.08|153
1656104100000|2022-06-24 20:55:00|55.81|55.11|55.63|54.93|55.85|55.15|55.63|54.93|94
1656140700000|2022-06-25 07:05:00|57.22|56.52|57.22|56.52|57.22|56.52|57.22|56.52|1
1656141000000|2022-06-25 07:10:00|57.21|56.51|57.16|56.46|57.3|56.6|57.12|56.42|174
1656141300000|2022-06-25 07:15:00|57.15|56.45|57.42|56.72|57.49|56.79|57.15|56.45|213
1656141600000|2022-06-25 07:20:00|57.43|56.73|57.54|56.84|57.56|56.86|57.42|56.72|147
1656141900000|2022-06-25 07:25:00|57.53|56.83|57.42|56.72|57.55|56.85|57.42|56.72|116
1656142200000|2022-06-25 07:30:00|57.41|56.71|57.41|56.71|57.53|56.83|57.25|56.55|168
1656142500000|2022-06-25 07:35:00|57.4|56.7|57.25|56.55|57.54|56.84|57.14|56.44|203
1656142800000|2022-06-25 07:40:00|57.24|56.54|57.19|56.49|57.31|56.61|57.18|56.48|159
1656143100000|2022-06-25 07:45:00|57.18|56.48|57.28|56.58|57.31|56.61|57.1|56.4|147
1656143400000|2022-06-25 07:50:00|57.29|56.59|57.33|56.63|57.33|56.63|57.25|56.55|109
1656143700000|2022-06-25 07:55:00|57.32|56.62|57.28|56.58|57.32|56.62|57.24|56.54|100
1656144000000|2022-06-25 08:00:00|57.27|56.57|57.28|56.58|57.31|56.61|57.24|56.54|126
1656144300000|2022-06-25 08:05:00|57.29|56.59|57.17|56.47|57.5|56.8|57.17|56.47|167
1656144600000|2022-06-25 08:10:00|57.16|56.46|57.05|56.35|57.23|56.53|57.05|56.35|80
1656144900000|2022-06-25 08:15:00|57.06|56.36|57.06|56.36|57.11|56.41|57.01|56.31|93
1656145200000|2022-06-25 08:20:00|57.05|56.35|57.17|56.47|57.17|56.47|56.99|56.29|95
1656145500000|2022-06-25 08:25:00|57.18|56.48|57.18|56.48|57.24|56.54|57.14|56.44|81
1656145800000|2022-06-25 08:30:00|57.19|56.49|57.01|56.31|57.19|56.49|56.97|56.27|114
1656146100000|2022-06-25 08:35:00|57|56.3|57.02|56.32|57.03|56.33|57|56.3|35
1656146400000|2022-06-25 08:40:00|57.01|56.31|57.03|56.33|57.17|56.47|56.98|56.28|99
1656146700000|2022-06-25 08:45:00|57.04|56.34|56.99|56.29|57.06|56.36|56.99|56.29|26
1656147000000|2022-06-25 08:50:00|56.98|56.28|57.1|56.4|57.12|56.42|56.98|56.28|99
1656147300000|2022-06-25 08:55:00|57.11|56.41|56.97|56.27|57.13|56.43|56.97|56.27|82
1656147600000|2022-06-25 09:00:00|56.98|56.28|56.97|56.27|57.03|56.33|56.84|56.14|94
1656147900000|2022-06-25 09:05:00|56.96|56.26|56.94|56.24|56.96|56.26|56.9|56.2|70
1656148200000|2022-06-25 09:10:00|56.95|56.25|56.99|56.29|57.04|56.34|56.94|56.24|76
1656148500000|2022-06-25 09:15:00|57|56.3|56.97|56.27|57.03|56.33|56.97|56.27|64
1656148800000|2022-06-25 09:20:00|56.98|56.28|57.14|56.44|57.14|56.44|56.97|56.27|67
1656149100000|2022-06-25 09:25:00|57.13|56.43|57.05|56.35|57.18|56.48|57.04|56.34|56
1656149400000|2022-06-25 09:30:00|57.04|56.34|57.22|56.52|57.24|56.54|57.03|56.33|91
1656149700000|2022-06-25 09:35:00|57.21|56.51|57.21|56.51|57.27|56.57|57.15|56.45|96
1656150000000|2022-06-25 09:40:00|57.2|56.5|57.24|56.54|57.25|56.55|57.19|56.49|57
1656150300000|2022-06-25 09:45:00|57.25|56.55|57.03|56.33|57.25|56.55|57.01|56.31|108
1656150600000|2022-06-25 09:50:00|57.02|56.32|57.08|56.38|57.13|56.43|57|56.3|95
1656150900000|2022-06-25 09:55:00|57.09|56.39|57.09|56.39|57.12|56.42|57.02|56.32|122
1656151200000|2022-06-25 10:00:00|57.08|56.38|57.05|56.35|57.11|56.41|57.02|56.32|62
1656151500000|2022-06-25 10:05:00|57.04|56.34|57.11|56.41|57.16|56.46|57.04|56.34|72
1656151800000|2022-06-25 10:10:00|57.12|56.42|57.15|56.45|57.17|56.47|57.08|56.38|130
1656152100000|2022-06-25 10:15:00|57.14|56.44|57.07|56.37|57.19|56.49|57.04|56.34|80
1656152400000|2022-06-25 10:20:00|57.08|56.38|56.89|56.19|57.11|56.41|56.88|56.18|65
1656152700000|2022-06-25 10:25:00|56.88|56.18|56.93|56.23|56.97|56.27|56.84|56.14|108
1656153000000|2022-06-25 10:30:00|56.92|56.22|56.97|56.27|57|56.3|56.9|56.2|113
1656153300000|2022-06-25 10:35:00|56.98|56.28|56.97|56.27|56.99|56.29|56.94|56.24|111
1656153600000|2022-06-25 10:40:00|56.96|56.26|57.03|56.33|57.07|56.37|56.95|56.25|83
1656153900000|2022-06-25 10:45:00|57.02|56.32|56.97|56.27|57.04|56.34|56.97|56.27|96
1656154200000|2022-06-25 10:50:00|56.98|56.28|57.02|56.32|57.11|56.41|56.97|56.27|121
1656154500000|2022-06-25 10:55:00|57.03|56.33|57.1|56.4|57.12|56.42|57.01|56.31|57
1656154800000|2022-06-25 11:00:00|57.09|56.39|56.96|56.26|57.11|56.41|56.95|56.25|77
1656155100000|2022-06-25 11:05:00|56.97|56.27|56.97|56.27|57.09|56.39|56.89|56.19|78
1656155400000|2022-06-25 11:10:00|56.98|56.28|57.1|56.4|57.11|56.41|56.98|56.28|66
1656155700000|2022-06-25 11:15:00|57.11|56.41|57.04|56.34|57.13|56.43|57.04|56.34|107
1656156000000|2022-06-25 11:20:00|57.03|56.33|57.14|56.44|57.16|56.46|57|56.3|80
1656156300000|2022-06-25 11:25:00|57.15|56.45|57.1|56.4|57.16|56.46|57.05|56.35|74
1656156600000|2022-06-25 11:30:00|57.11|56.41|56.84|56.14|57.11|56.41|56.84|56.14|129
1656156900000|2022-06-25 11:35:00|56.83|56.13|56.77|56.07|56.85|56.15|56.71|56.01|145
1656157200000|2022-06-25 11:40:00|56.76|56.06|56.76|56.06|56.79|56.09|56.72|56.02|95
1656157500000|2022-06-25 11:45:00|56.77|56.07|56.62|55.92|56.79|56.09|56.56|55.86|107
1656157800000|2022-06-25 11:50:00|56.61|55.91|56.68|55.98|56.71|56.01|56.58|55.88|76
1656158100000|2022-06-25 11:55:00|56.69|55.99|56.68|55.98|56.72|56.02|56.65|55.95|63
1656158400000|2022-06-25 12:00:00|56.69|55.99|56.74|56.04|56.74|56.04|56.63|55.93|92
1656158700000|2022-06-25 12:05:00|56.75|56.05|56.72|56.02|56.75|56.05|56.7|56|54
1656159000000|2022-06-25 12:10:00|56.71|56.01|56.4|55.7|56.71|56.01|56.27|55.57|204
1656159300000|2022-06-25 12:15:00|56.41|55.71|56.03|55.33|56.43|55.73|56.02|55.32|144
1656159600000|2022-06-25 12:20:00|56.05|55.35|55.49|54.79|56.06|55.36|55.39|54.69|261
1656159900000|2022-06-25 12:25:00|55.5|54.8|55.36|54.66|55.55|54.85|55.07|54.37|251
1656160200000|2022-06-25 12:30:00|55.35|54.65|55.08|54.38|55.36|54.66|54.95|54.25|256
1656160500000|2022-06-25 12:35:00|55.07|54.37|55.28|54.58|55.39|54.69|54.95|54.25|258
1656160800000|2022-06-25 12:40:00|55.29|54.59|55.44|54.74|55.45|54.75|55.26|54.56|119
1656161100000|2022-06-25 12:45:00|55.43|54.73|55.35|54.65|55.57|54.87|55.26|54.56|162
1656161400000|2022-06-25 12:50:00|55.38|54.68|55.32|54.62|55.45|54.75|55.22|54.52|149
1656161700000|2022-06-25 12:55:00|55.31|54.61|55.42|54.72|55.42|54.72|55.24|54.54|173
1656162000000|2022-06-25 13:00:00|55.41|54.71|55.19|54.49|55.42|54.72|55.18|54.48|142
1656162300000|2022-06-25 13:05:00|55.18|54.48|55.29|54.59|55.33|54.63|55.16|54.46|154
1656162600000|2022-06-25 13:10:00|55.3|54.6|55.41|54.71|55.49|54.79|55.3|54.6|177
1656162900000|2022-06-25 13:15:00|55.4|54.7|55.46|54.76|55.48|54.78|55.38|54.68|117
1656163200000|2022-06-25 13:20:00|55.47|54.77|55.42|54.72|55.5|54.8|55.4|54.7|103
1656163500000|2022-06-25 13:25:00|55.41|54.71|55.54|54.84|55.55|54.85|55.38|54.68|163
1656163800000|2022-06-25 13:30:00|55.55|54.85|55.53|54.83|55.59|54.89|55.46|54.76|128
1656164100000|2022-06-25 13:35:00|55.54|54.84|55.76|55.06|55.79|55.09|55.48|54.78|129
1656164400000|2022-06-25 13:40:00|55.77|55.07|55.81|55.11|55.82|55.12|55.73|55.03|139
1656164700000|2022-06-25 13:45:00|55.8|55.1|55.75|55.05|55.84|55.14|55.74|55.04|126
1656165000000|2022-06-25 13:50:00|55.74|55.04|55.73|55.03|55.79|55.09|55.7|55|107
1656165300000|2022-06-25 13:55:00|55.74|55.04|55.6|54.9|55.74|55.04|55.5|54.8|162
1656165600000|2022-06-25 14:00:00|55.59|54.89|55.73|55.03|55.76|55.06|55.55|54.85|114
1656165900000|2022-06-25 14:05:00|55.72|55.02|55.62|54.92|55.74|55.04|55.59|54.89|89
1656166200000|2022-06-25 14:10:00|55.63|54.93|55.75|55.05|55.8|55.1|55.46|54.76|180
1656166500000|2022-06-25 14:15:00|55.76|55.06|55.74|55.04|55.81|55.11|55.67|54.97|174
1656166800000|2022-06-25 14:20:00|55.75|55.05|55.58|54.88|55.78|55.08|55.58|54.88|137
1656167100000|2022-06-25 14:25:00|55.57|54.87|55.37|54.67|55.57|54.87|55.36|54.66|157
1656167400000|2022-06-25 14:30:00|55.36|54.66|55.38|54.68|55.43|54.73|55.33|54.63|142
1656167700000|2022-06-25 14:35:00|55.37|54.67|55.51|54.81|55.6|54.9|55.37|54.67|89
1656168000000|2022-06-25 14:40:00|55.52|54.82|55.5|54.8|55.63|54.93|55.48|54.78|116
1656168300000|2022-06-25 14:45:00|55.49|54.79|55.69|54.99|55.71|55.01|55.49|54.79|75
1656168600000|2022-06-25 14:50:00|55.7|55|55.69|54.99|55.7|55|55.62|54.92|59
1656168900000|2022-06-25 14:55:00|55.68|54.98|55.57|54.87|55.81|55.11|55.51|54.81|111
1656169200000|2022-06-25 15:00:00|55.56|54.86|55.58|54.88|55.59|54.89|55.54|54.84|88
1656169500000|2022-06-25 15:05:00|55.59|54.89|55.56|54.86|55.77|55.07|55.5|54.8|145
1656169800000|2022-06-25 15:10:00|55.57|54.87|55.68|54.98|55.69|54.99|55.54|54.84|115
1656170100000|2022-06-25 15:15:00|55.67|54.97|55.7|55|55.72|55.02|55.66|54.96|93
1656170400000|2022-06-25 15:20:00|55.69|54.99|55.65|54.95|55.7|55|55.58|54.88|87
1656170700000|2022-06-25 15:25:00|55.64|54.94|55.86|55.16|55.86|55.16|55.59|54.89|109
1656171000000|2022-06-25 15:30:00|55.87|55.17|55.98|55.28|55.98|55.28|55.85|55.15|89
1656171300000|2022-06-25 15:35:00|55.97|55.27|56.14|55.44|56.17|55.47|55.97|55.27|120
1656171600000|2022-06-25 15:40:00|56.15|55.45|56.19|55.49|56.3|55.6|56.15|55.45|104
1656171900000|2022-06-25 15:45:00|56.18|55.48|55.91|55.21|56.19|55.49|55.84|55.14|186
1656172200000|2022-06-25 15:50:00|55.92|55.22|55.48|54.78|55.92|55.22|55.46|54.76|243
1656172500000|2022-06-25 15:55:00|55.49|54.79|55.45|54.75|55.52|54.82|55.37|54.67|198
1656172800000|2022-06-25 16:00:00|55.44|54.74|55.63|54.93|55.63|54.93|55.43|54.73|151
1656173100000|2022-06-25 16:05:00|55.64|54.94|56.21|55.51|56.21|55.51|55.61|54.91|205
1656173400000|2022-06-25 16:10:00|56.22|55.52|56.24|55.54|56.27|55.57|56.15|55.45|119
1656173700000|2022-06-25 16:15:00|56.25|55.55|56.61|55.91|56.61|55.91|56.2|55.5|128
1656174000000|2022-06-25 16:20:00|56.62|55.92|56.83|56.13|57.05|56.35|56.62|55.92|237
1656174300000|2022-06-25 16:25:00|56.84|56.14|56.9|56.2|57.07|56.37|56.83|56.13|276
1656174600000|2022-06-25 16:30:00|56.91|56.21|57.48|56.78|57.48|56.78|56.91|56.21|226
1656174900000|2022-06-25 16:35:00|57.47|56.77|57.2|56.5|57.5|56.8|57.17|56.47|197
1656175200000|2022-06-25 16:40:00|57.21|56.51|57.12|56.42|57.3|56.6|57.09|56.39|145
1656175500000|2022-06-25 16:45:00|57.11|56.41|56.98|56.28|57.12|56.42|56.92|56.22|124
1656175800000|2022-06-25 16:50:00|56.97|56.27|57.24|56.54|57.24|56.54|56.97|56.27|115
1656176100000|2022-06-25 16:55:00|57.25|56.55|57.03|56.33|57.26|56.56|57.02|56.32|136
1656176400000|2022-06-25 17:00:00|57.02|56.32|56.94|56.24|57.04|56.34|56.9|56.2|153
1656176700000|2022-06-25 17:05:00|56.93|56.23|57.03|56.33|57.1|56.4|56.81|56.11|158
1656177000000|2022-06-25 17:10:00|57.04|56.34|57.01|56.31|57.07|56.37|56.96|56.26|88
1656177300000|2022-06-25 17:15:00|57.02|56.32|57.12|56.42|57.17|56.47|57.01|56.31|83
1656177600000|2022-06-25 17:20:00|57.11|56.41|57.45|56.75|57.45|56.75|57.11|56.41|131
1656177900000|2022-06-25 17:25:00|57.44|56.74|58.63|57.93|59.32|58.62|57.44|56.74|450
1656178200000|2022-06-25 17:30:00|58.64|57.94|58.52|57.82|58.8|58.1|58.51|57.81|274
1656178500000|2022-06-25 17:35:00|58.51|57.81|58.3|57.6|58.71|58.01|58.3|57.6|219
1656178800000|2022-06-25 17:40:00|58.31|57.61|58.32|57.62|58.42|57.72|58.26|57.56|202
1656179100000|2022-06-25 17:45:00|58.33|57.63|58.3|57.6|58.33|57.63|58.18|57.48|188
1656179400000|2022-06-25 17:50:00|58.29|57.59|58.27|57.57|58.32|57.62|58.12|57.42|161
1656179700000|2022-06-25 17:55:00|58.25|57.55|58.23|57.53|58.33|57.63|58.15|57.45|173
1656180000000|2022-06-25 18:00:00|58.22|57.52|58.36|57.66|58.45|57.75|58.21|57.51|118
1656180300000|2022-06-25 18:05:00|58.35|57.65|58.65|57.95|58.65|57.95|58.28|57.58|155
1656180600000|2022-06-25 18:10:00|58.64|57.94|59.05|58.35|59.06|58.36|58.55|57.85|186
1656180900000|2022-06-25 18:15:00|59.04|58.34|58.83|58.13|59.05|58.35|58.76|58.06|155
1656181200000|2022-06-25 18:20:00|58.82|58.12|58.66|57.96|58.92|58.22|58.64|57.94|160
1656181500000|2022-06-25 18:25:00|58.64|57.94|58.74|58.04|58.78|58.08|58.63|57.93|116
1656181800000|2022-06-25 18:30:00|58.75|58.05|58.8|58.1|58.99|58.29|58.74|58.04|125
1656182100000|2022-06-25 18:35:00|58.79|58.09|58.84|58.14|58.87|58.17|58.79|58.09|105
1656182400000|2022-06-25 18:40:00|58.83|58.13|58.96|58.26|59.11|58.41|58.83|58.13|148
1656182700000|2022-06-25 18:45:00|58.95|58.25|59.01|58.31|59.04|58.34|58.92|58.22|114
1656183000000|2022-06-25 18:50:00|59|58.3|59.03|58.33|59.17|58.47|59|58.3|140
1656183300000|2022-06-25 18:55:00|59.04|58.34|59.56|58.86|59.58|58.88|59.04|58.34|291
1656183600000|2022-06-25 19:00:00|59.57|58.87|59.49|58.79|59.68|58.98|59.45|58.75|226
1656183900000|2022-06-25 19:05:00|59.5|58.8|59.48|58.78|59.57|58.87|59.45|58.75|117
1656184200000|2022-06-25 19:10:00|59.47|58.77|59.45|58.75|59.54|58.84|59.43|58.73|115
1656184500000|2022-06-25 19:15:00|59.44|58.74|59.18|58.48|59.47|58.77|59.17|58.47|131
1656184800000|2022-06-25 19:20:00|59.19|58.49|59.1|58.4|59.27|58.57|59.1|58.4|76
1656185100000|2022-06-25 19:25:00|59.09|58.39|59.1|58.4|59.1|58.4|58.96|58.26|157
1656185400000|2022-06-25 19:30:00|59.09|58.39|59.41|58.71|59.53|58.83|59.09|58.39|166
1656185700000|2022-06-25 19:35:00|59.42|58.72|59.43|58.73|59.61|58.91|59.36|58.66|132
1656186000000|2022-06-25 19:40:00|59.42|58.72|59.09|58.39|59.42|58.72|59.05|58.35|118
1656186300000|2022-06-25 19:45:00|59.08|58.38|59.25|58.55|59.26|58.56|59.06|58.36|72
1656186600000|2022-06-25 19:50:00|59.24|58.54|59.04|58.34|59.24|58.54|59|58.3|74
1656186900000|2022-06-25 19:55:00|59.05|58.35|59.02|58.32|59.08|58.38|58.98|58.28|136
1656187200000|2022-06-25 20:00:00|59.01|58.31|58.98|58.28|59.13|58.43|58.98|58.28|129
1656187500000|2022-06-25 20:05:00|58.97|58.27|58.85|58.15|59.06|58.36|58.81|58.11|119
1656187800000|2022-06-25 20:10:00|58.84|58.14|58.92|58.22|59.01|58.31|58.81|58.11|152
1656188100000|2022-06-25 20:15:00|58.91|58.21|59|58.3|59|58.3|58.8|58.1|114
1656188400000|2022-06-25 20:20:00|59.04|58.34|58.99|58.29|59.08|58.38|58.94|58.24|83
1656188700000|2022-06-25 20:25:00|58.98|58.28|58.95|58.25|58.99|58.29|58.87|58.17|88
1656189000000|2022-06-25 20:30:00|58.96|58.26|58.98|58.28|59.05|58.35|58.89|58.19|101
1656189300000|2022-06-25 20:35:00|58.97|58.27|59.02|58.32|59.02|58.32|58.92|58.22|76
1656189600000|2022-06-25 20:40:00|59.03|58.33|59.06|58.36|59.06|58.36|58.94|58.24|89
1656189900000|2022-06-25 20:45:00|59.07|58.37|59.23|58.53|59.39|58.69|59.05|58.35|140
1656190200000|2022-06-25 20:50:00|59.25|58.55|59.18|58.48|59.26|58.56|59.18|58.48|85
1656190500000|2022-06-25 20:55:00|59.17|58.47|59.23|58.53|59.26|58.56|59.12|58.42|113
1656190800000|2022-06-25 21:00:00|59.24|58.54|59.14|58.44|59.24|58.54|59.13|58.43|80
1656191100000|2022-06-25 21:05:00|59.15|58.45|59.13|58.43|59.15|58.45|59.1|58.4|49
1656191400000|2022-06-25 21:10:00|59.14|58.44|59.61|58.91|59.68|58.98|59.13|58.43|271
1656191700000|2022-06-25 21:15:00|59.62|58.92|59.76|59.06|60.05|59.35|59.62|58.92|218
1656192000000|2022-06-25 21:20:00|59.77|59.07|59.76|59.06|59.8|59.1|59.6|58.9|126
1656192300000|2022-06-25 21:25:00|59.75|59.05|59.72|59.02|59.78|59.08|59.68|58.98|87
1656192600000|2022-06-25 21:30:00|59.73|59.03|59.75|59.05|59.79|59.09|59.71|59.01|57
1656192900000|2022-06-25 21:35:00|59.74|59.04|60|59.3|60.03|59.33|59.73|59.03|65
1656193200000|2022-06-25 21:40:00|59.99|59.29|59.84|59.14|60.04|59.34|59.82|59.12|142
1656193500000|2022-06-25 21:45:00|59.85|59.15|59.82|59.12|59.86|59.16|59.78|59.08|75
1656193800000|2022-06-25 21:50:00|59.83|59.13|59.79|59.09|59.83|59.13|59.73|59.03|65
1656194100000|2022-06-25 21:55:00|59.78|59.08|59.83|59.13|59.92|59.22|59.78|59.08|106
1656194400000|2022-06-25 22:00:00|59.84|59.14|59.74|59.04|59.92|59.22|59.74|59.04|109
1656194700000|2022-06-25 22:05:00|59.73|59.03|59.59|58.89|59.78|59.08|59.59|58.89|142
1656195000000|2022-06-25 22:10:00|59.58|58.88|59.44|58.74|59.59|58.89|59.44|58.74|130
1656195300000|2022-06-25 22:15:00|59.45|58.75|59.22|58.52|59.45|58.75|59.21|58.51|142
1656195600000|2022-06-25 22:20:00|59.23|58.53|59.22|58.52|59.28|58.58|59.1|58.4|128
1656195900000|2022-06-25 22:25:00|59.2|58.5|59.19|58.49|59.23|58.53|59.15|58.45|111
1656196200000|2022-06-25 22:30:00|59.2|58.5|59.06|58.36|59.2|58.5|59.04|58.34|109
1656196500000|2022-06-25 22:35:00|59.07|58.37|59.09|58.39|59.16|58.46|59.06|58.36|86
1656196800000|2022-06-25 22:40:00|59.08|58.38|59.08|58.38|59.11|58.41|59.04|58.34|64
1656197100000|2022-06-25 22:45:00|59.09|58.39|59|58.3|59.09|58.39|59|58.3|56
1656197400000|2022-06-25 22:50:00|59.01|58.31|59.07|58.37|59.08|58.38|59|58.3|59
1656197700000|2022-06-25 22:55:00|59.06|58.36|59.08|58.38|59.1|58.4|59.02|58.32|59
1656198000000|2022-06-25 23:00:00|59.09|58.39|59.44|58.74|59.44|58.74|59.09|58.39|150
1656198300000|2022-06-25 23:05:00|59.45|58.75|59.58|58.88|59.61|58.91|59.43|58.73|132
1656198600000|2022-06-25 23:10:00|59.57|58.87|59.48|58.78|59.58|58.88|59.44|58.74|125
1656198900000|2022-06-25 23:15:00|59.47|58.77|59.52|58.82|59.56|58.86|59.47|58.77|66
1656199200000|2022-06-25 23:20:00|59.51|58.81|59.54|58.84|59.58|58.88|59.51|58.81|153
1656199500000|2022-06-25 23:25:00|59.53|58.83|59.44|58.74|59.56|58.86|59.43|58.73|100
1656199800000|2022-06-25 23:30:00|59.43|58.73|59.31|58.61|59.45|58.75|59.25|58.55|110
1656200100000|2022-06-25 23:35:00|59.3|58.6|59.23|58.53|59.32|58.62|59.22|58.52|88
1656200400000|2022-06-25 23:40:00|59.24|58.54|59.25|58.55|59.29|58.59|59.22|58.52|58
1656200700000|2022-06-25 23:45:00|59.24|58.54|59.09|58.39|59.27|58.57|59.07|58.37|124
1656201000000|2022-06-25 23:50:00|59.1|58.4|59.22|58.52|59.22|58.52|59.06|58.36|117
1656201300000|2022-06-25 23:55:00|59.23|58.53|59.21|58.51|59.5|58.8|59.19|58.49|178
1656201600000|2022-06-26 00:00:00|59.2|58.5|59.15|58.45|59.24|58.54|59.08|58.38|166
1656201900000|2022-06-26 00:05:00|59.14|58.44|59.13|58.43|59.31|58.61|59.09|58.39|149
1656202200000|2022-06-26 00:10:00|59.12|58.42|58.89|58.19|59.15|58.45|58.87|58.17|136
1656202500000|2022-06-26 00:15:00|58.9|58.2|58.88|58.18|58.97|58.27|58.83|58.13|101
1656202800000|2022-06-26 00:20:00|58.87|58.17|59|58.3|59.08|58.38|58.87|58.17|104
1656203100000|2022-06-26 00:25:00|59.01|58.31|59.03|58.33|59.05|58.35|58.96|58.26|106
1656203400000|2022-06-26 00:30:00|59.04|58.34|58.99|58.29|59.1|58.4|58.99|58.29|114
1656203700000|2022-06-26 00:35:00|59|58.3|59.09|58.39|59.11|58.41|58.99|58.29|88
1656204000000|2022-06-26 00:40:00|59.1|58.4|59.24|58.54|59.33|58.63|59.09|58.39|143
1656204300000|2022-06-26 00:45:00|59.25|58.55|59.53|58.83|59.56|58.86|59.24|58.54|117
1656204600000|2022-06-26 00:50:00|59.54|58.84|59.5|58.8|59.65|58.95|59.46|58.76|147
1656204900000|2022-06-26 00:55:00|59.49|58.79|59.53|58.83|59.57|58.87|59.47|58.77|73
1656205200000|2022-06-26 01:00:00|59.54|58.84|59.8|59.1|59.82|59.12|59.54|58.84|87
1656205500000|2022-06-26 01:05:00|59.79|59.09|59.94|59.24|60.04|59.34|59.74|59.04|131
1656205800000|2022-06-26 01:10:00|59.93|59.23|60.04|59.34|60.07|59.37|59.93|59.23|138
1656206100000|2022-06-26 01:15:00|60.05|59.35|59.94|59.24|60.09|59.39|59.89|59.19|107
1656206400000|2022-06-26 01:20:00|59.93|59.23|59.89|59.19|59.93|59.23|59.87|59.17|51
1656206700000|2022-06-26 01:25:00|59.9|59.2|59.74|59.04|59.92|59.22|59.66|58.96|104
1656207000000|2022-06-26 01:30:00|59.75|59.05|59.35|58.65|59.75|59.05|59.33|58.63|158
1656207300000|2022-06-26 01:35:00|59.34|58.64|59.24|58.54|59.36|58.66|59.19|58.49|207
1656207600000|2022-06-26 01:40:00|59.25|58.55|59.38|58.68|59.42|58.72|59.24|58.54|96
1656207900000|2022-06-26 01:45:00|59.39|58.69|59.43|58.73|59.5|58.8|59.38|58.68|112
1656208200000|2022-06-26 01:50:00|59.44|58.74|59.49|58.79|59.49|58.79|59.31|58.61|69
1656208500000|2022-06-26 01:55:00|59.5|58.8|59.61|58.91|59.63|58.93|59.5|58.8|76
1656208800000|2022-06-26 02:00:00|59.62|58.92|59.55|58.85|59.63|58.93|59.55|58.85|56
1656209100000|2022-06-26 02:05:00|59.54|58.84|59.56|58.86|59.61|58.91|59.54|58.84|67
1656209400000|2022-06-26 02:10:00|59.55|58.85|59.45|58.75|59.57|58.87|59.45|58.75|54
1656209700000|2022-06-26 02:15:00|59.44|58.74|59.43|58.73|59.47|58.77|59.4|58.7|64
1656210000000|2022-06-26 02:20:00|59.44|58.74|59.46|58.76|59.55|58.85|59.44|58.74|79
1656210300000|2022-06-26 02:25:00|59.47|58.77|59.61|58.91|59.63|58.93|59.47|58.77|96
1656210600000|2022-06-26 02:30:00|59.62|58.92|59.75|59.05|59.81|59.11|59.6|58.9|76
1656210900000|2022-06-26 02:35:00|59.74|59.04|59.81|59.11|59.93|59.23|59.72|59.02|87
1656211200000|2022-06-26 02:40:00|59.8|59.1|59.84|59.14|59.89|59.19|59.8|59.1|105
1656211500000|2022-06-26 02:45:00|59.86|59.16|59.4|58.7|59.89|59.19|59.36|58.66|148
1656211800000|2022-06-26 02:50:00|59.41|58.71|59.5|58.8|59.58|58.88|59.4|58.7|117
1656212100000|2022-06-26 02:55:00|59.51|58.81|59.56|58.86|59.56|58.86|59.49|58.79|93
1656212400000|2022-06-26 03:00:00|59.55|58.85|59.61|58.91|59.62|58.92|59.52|58.82|65
1656212700000|2022-06-26 03:05:00|59.62|58.92|59.95|59.25|59.99|59.29|59.61|58.91|139
1656213000000|2022-06-26 03:10:00|59.96|59.26|59.86|59.16|59.97|59.27|59.82|59.12|111
1656213300000|2022-06-26 03:15:00|59.87|59.17|59.69|58.99|59.9|59.2|59.67|58.97|102
1656213600000|2022-06-26 03:20:00|59.68|58.98|59.81|59.11|59.81|59.11|59.67|58.97|97
1656213900000|2022-06-26 03:25:00|59.8|59.1|59.92|59.22|60.01|59.31|59.8|59.1|91
1656214200000|2022-06-26 03:30:00|59.91|59.21|59.83|59.13|59.95|59.25|59.83|59.13|107
1656214500000|2022-06-26 03:35:00|59.84|59.14|59.97|59.27|59.98|59.28|59.8|59.1|102
1656214800000|2022-06-26 03:40:00|59.98|59.28|60.03|59.33|60.07|59.37|59.95|59.25|174
1656215100000|2022-06-26 03:45:00|60.02|59.32|60.23|59.53|60.23|59.53|59.99|59.29|93
1656215400000|2022-06-26 03:50:00|60.22|59.52|60.45|59.75|60.51|59.81|60.22|59.52|177
1656215700000|2022-06-26 03:55:00|60.44|59.74|60.28|59.58|60.45|59.75|60.23|59.53|103
1656216000000|2022-06-26 04:00:00|60.29|59.59|60.35|59.65|60.36|59.66|60.26|59.56|91
1656216300000|2022-06-26 04:05:00|60.34|59.64|60.49|59.79|60.5|59.8|60.34|59.64|100
1656216600000|2022-06-26 04:10:00|60.5|59.8|60.63|59.93|60.78|60.08|60.5|59.8|174
1656216900000|2022-06-26 04:15:00|60.64|59.94|60.73|60.03|60.77|60.07|60.63|59.93|117
1656217200000|2022-06-26 04:20:00|60.72|60.02|60.48|59.78|60.74|60.04|60.48|59.78|115
1656217500000|2022-06-26 04:25:00|60.47|59.77|60.17|59.47|60.51|59.81|60.06|59.36|164
1656217800000|2022-06-26 04:30:00|60.16|59.46|60.24|59.54|60.24|59.54|60.09|59.39|103
1656218100000|2022-06-26 04:35:00|60.23|59.53|60.36|59.66|60.39|59.69|60.23|59.53|166
1656218400000|2022-06-26 04:40:00|60.35|59.65|60.3|59.6|60.38|59.68|60.26|59.56|91
1656218700000|2022-06-26 04:45:00|60.31|59.61|60.25|59.55|60.32|59.62|60.21|59.51|117
1656219000000|2022-06-26 04:50:00|60.26|59.56|60.24|59.54|60.26|59.56|60.05|59.35|126
1656219300000|2022-06-26 04:55:00|60.25|59.55|59.99|59.29|60.25|59.55|59.97|59.27|127
1656219600000|2022-06-26 05:00:00|60|59.3|59.98|59.28|60.02|59.32|59.95|59.25|97
1656219900000|2022-06-26 05:05:00|59.99|59.29|59.97|59.27|60.03|59.33|59.95|59.25|93
1656220200000|2022-06-26 05:10:00|59.96|59.26|60.01|59.31|60.03|59.33|59.88|59.18|76
1656220500000|2022-06-26 05:15:00|60|59.3|59.92|59.22|60.03|59.33|59.91|59.21|129
1656220800000|2022-06-26 05:20:00|59.93|59.23|59.93|59.23|59.97|59.27|59.9|59.2|93
1656221100000|2022-06-26 05:25:00|59.94|59.24|59.76|59.06|59.94|59.24|59.76|59.06|117
1656221400000|2022-06-26 05:30:00|59.75|59.05|59.77|59.07|59.79|59.09|59.65|58.95|130
1656221700000|2022-06-26 05:35:00|59.76|59.06|59.66|58.96|59.77|59.07|59.64|58.94|76
1656222000000|2022-06-26 05:40:00|59.64|58.94|59.52|58.82|59.66|58.96|59.52|58.82|80
1656222300000|2022-06-26 05:45:00|59.51|58.81|59.45|58.75|59.55|58.85|59.43|58.73|122
1656222600000|2022-06-26 05:50:00|59.46|58.76|59.57|58.87|59.57|58.87|59.46|58.76|69
1656222900000|2022-06-26 05:55:00|59.58|58.88|59.72|59.02|59.76|59.06|59.57|58.87|129
1656223200000|2022-06-26 06:00:00|59.73|59.03|59.67|58.97|59.78|59.08|59.66|58.96|149
1656223500000|2022-06-26 06:05:00|59.66|58.96|59.78|59.08|59.78|59.08|59.64|58.94|53
1656223800000|2022-06-26 06:10:00|59.79|59.09|59.61|58.91|59.8|59.1|59.61|58.91|58
1656224100000|2022-06-26 06:15:00|59.63|58.93|59.4|58.7|59.65|58.95|59.36|58.66|151
1656224400000|2022-06-26 06:20:00|59.41|58.71|59.46|58.76|59.47|58.77|59.33|58.63|148
1656224700000|2022-06-26 06:25:00|59.47|58.77|59.67|58.97|59.68|58.98|59.46|58.76|101
1656225000000|2022-06-26 06:30:00|59.66|58.96|59.98|59.28|60.03|59.33|59.64|58.94|247
1656225300000|2022-06-26 06:35:00|59.99|59.29|60.1|59.4|60.13|59.43|59.93|59.23|164
1656225600000|2022-06-26 06:40:00|60.11|59.41|60.12|59.42|60.12|59.42|60.02|59.32|137
1656225900000|2022-06-26 06:45:00|60.11|59.41|59.97|59.27|60.13|59.43|59.95|59.25|159
1656226200000|2022-06-26 06:50:00|59.98|59.28|59.84|59.14|60|59.3|59.84|59.14|106
1656226500000|2022-06-26 06:55:00|59.83|59.13|59.97|59.27|59.98|59.28|59.83|59.13|83
1656226800000|2022-06-26 07:00:00|59.98|59.28|59.86|59.16|60.01|59.31|59.86|59.16|78
1656227100000|2022-06-26 07:05:00|59.85|59.15|59.71|59.01|59.85|59.15|59.69|58.99|120
1656227400000|2022-06-26 07:10:00|59.72|59.02|59.71|59.01|59.79|59.09|59.7|59|92
1656227700000|2022-06-26 07:15:00|59.7|59|59.61|58.91|59.71|59.01|59.6|58.9|117
1656228000000|2022-06-26 07:20:00|59.6|58.9|59.45|58.75|59.6|58.9|59.38|58.68|138
1656228300000|2022-06-26 07:25:00|59.44|58.74|59.42|58.72|59.46|58.76|59.37|58.67|134
1656228600000|2022-06-26 07:30:00|59.41|58.71|59.46|58.76|59.48|58.78|59.41|58.71|115
1656228900000|2022-06-26 07:35:00|59.47|58.77|59.6|58.9|59.62|58.92|59.47|58.77|122
1656229200000|2022-06-26 07:40:00|59.61|58.91|59.29|58.59|59.64|58.94|59.26|58.56|166
1656229500000|2022-06-26 07:45:00|59.28|58.58|59.23|58.53|59.3|58.6|59.22|58.52|98
1656229800000|2022-06-26 07:50:00|59.24|58.54|59.27|58.57|59.31|58.61|59.18|58.48|116
1656230100000|2022-06-26 07:55:00|59.26|58.56|59.31|58.61|59.32|58.62|59.24|58.54|107
1656230400000|2022-06-26 08:00:00|59.3|58.6|59.5|58.8|59.5|58.8|59.29|58.59|189
1656230700000|2022-06-26 08:05:00|59.49|58.79|59.33|58.63|59.51|58.81|59.3|58.6|145
1656231000000|2022-06-26 08:10:00|59.32|58.62|59.41|58.71|59.42|58.72|59.3|58.6|83
1656231300000|2022-06-26 08:15:00|59.4|58.7|59.42|58.72|59.48|58.78|59.39|58.69|95
1656231600000|2022-06-26 08:20:00|59.43|58.73|59.27|58.57|59.49|58.79|59.27|58.57|94
1656231900000|2022-06-26 08:25:00|59.26|58.56|59.24|58.54|59.3|58.6|59.2|58.5|118
1656232200000|2022-06-26 08:30:00|59.23|58.53|59.24|58.54|59.25|58.55|59.05|58.35|163
1656232500000|2022-06-26 08:35:00|59.23|58.53|59.18|58.48|59.24|58.54|59.16|58.46|105
1656232800000|2022-06-26 08:40:00|59.19|58.49|58.87|58.17|59.19|58.49|58.87|58.17|117
1656233100000|2022-06-26 08:45:00|58.86|58.16|59.05|58.35|59.07|58.37|58.86|58.16|124
1656233400000|2022-06-26 08:50:00|59.04|58.34|59.04|58.34|59.09|58.39|59.01|58.31|114
1656233700000|2022-06-26 08:55:00|59.05|58.35|59|58.3|59.06|58.36|58.97|58.27|65
1656234000000|2022-06-26 09:00:00|59.01|58.31|59.02|58.32|59.02|58.32|58.99|58.29|53
1656234300000|2022-06-26 09:05:00|59.03|58.33|59.22|58.52|59.22|58.52|59.03|58.33|146
1656234600000|2022-06-26 09:10:00|59.23|58.53|58.98|58.28|59.25|58.55|58.95|58.25|163
1656234900000|2022-06-26 09:15:00|58.97|58.27|58.79|58.09|59.01|58.31|58.7|58|157
1656235200000|2022-06-26 09:20:00|58.8|58.1|58.9|58.2|58.97|58.27|58.79|58.09|126
1656235500000|2022-06-26 09:25:00|58.89|58.19|58.9|58.2|58.95|58.25|58.87|58.17|84
1656235800000|2022-06-26 09:30:00|58.91|58.21|58.97|58.27|59.02|58.32|58.91|58.21|65
1656236100000|2022-06-26 09:35:00|58.96|58.26|59.02|58.32|59.05|58.35|58.96|58.26|116
1656236400000|2022-06-26 09:40:00|59.03|58.33|58.85|58.15|59.03|58.33|58.82|58.12|115
1656236700000|2022-06-26 09:45:00|58.84|58.14|58.77|58.07|58.86|58.16|58.75|58.05|106
1656237000000|2022-06-26 09:50:00|58.76|58.06|58.64|57.94|58.76|58.06|58.49|57.79|148
1656237300000|2022-06-26 09:55:00|58.65|57.95|58.69|57.99|58.73|58.03|58.65|57.95|99
1656237600000|2022-06-26 10:00:00|58.7|58|58.56|57.86|58.72|58.02|58.56|57.86|69
1656237900000|2022-06-26 10:05:00|58.57|57.87|58.68|57.98|58.72|58.02|58.5|57.8|108
1656238200000|2022-06-26 10:10:00|58.67|57.97|58.66|57.96|58.72|58.02|58.61|57.91|140
1656238500000|2022-06-26 10:15:00|58.65|57.95|58.76|58.06|58.78|58.08|58.63|57.93|82
1656238800000|2022-06-26 10:20:00|58.75|58.05|58.75|58.05|58.79|58.09|58.74|58.04|83
1656239100000|2022-06-26 10:25:00|58.76|58.06|58.7|58|58.84|58.14|58.69|57.99|71
1656239400000|2022-06-26 10:30:00|58.69|57.99|58.71|58.01|58.73|58.03|58.52|57.82|148
1656239700000|2022-06-26 10:35:00|58.72|58.02|58.7|58|58.72|58.02|58.65|57.95|90
1656240000000|2022-06-26 10:40:00|58.69|57.99|58.62|57.92|58.69|57.99|58.62|57.92|68
1656240300000|2022-06-26 10:45:00|58.61|57.91|58.79|58.09|58.8|58.1|58.59|57.89|112
1656240600000|2022-06-26 10:50:00|58.8|58.1|58.97|58.27|58.97|58.27|58.75|58.05|72
1656240900000|2022-06-26 10:55:00|58.98|58.28|58.95|58.25|59.01|58.31|58.9|58.2|84
1656241200000|2022-06-26 11:00:00|58.96|58.26|58.94|58.24|58.96|58.26|58.92|58.22|60
1656241500000|2022-06-26 11:05:00|58.93|58.23|58.85|58.15|58.96|58.26|58.8|58.1|89
1656241800000|2022-06-26 11:10:00|58.84|58.14|58.8|58.1|58.85|58.15|58.71|58.01|62
1656242100000|2022-06-26 11:15:00|58.81|58.11|58.82|58.12|58.84|58.14|58.8|58.1|57
1656242400000|2022-06-26 11:20:00|58.83|58.13|58.85|58.15|58.88|58.18|58.81|58.11|75
1656242700000|2022-06-26 11:25:00|58.84|58.14|59.14|58.44|59.19|58.49|58.84|58.14|143
1656243000000|2022-06-26 11:30:00|59.13|58.43|59.3|58.6|59.39|58.69|59.06|58.36|160
1656243300000|2022-06-26 11:35:00|59.31|58.61|59.36|58.66|59.46|58.76|59.3|58.6|166
1656243600000|2022-06-26 11:40:00|59.37|58.67|59.64|58.94|59.83|59.13|59.36|58.66|307
1656243900000|2022-06-26 11:45:00|59.63|58.93|59.54|58.84|59.68|58.98|59.54|58.84|182
1656244200000|2022-06-26 11:50:00|59.55|58.85|59.78|59.08|59.78|59.08|59.53|58.83|182
1656244500000|2022-06-26 11:55:00|59.79|59.09|59.95|59.25|60.17|59.47|59.78|59.08|358
1656244800000|2022-06-26 12:00:00|59.94|59.24|60.03|59.33|60.03|59.33|59.82|59.12|244
1656245100000|2022-06-26 12:05:00|60.04|59.34|60.29|59.59|60.35|59.65|60.04|59.34|196
1656245400000|2022-06-26 12:10:00|60.28|59.58|60.47|59.77|60.72|60.02|60.28|59.58|292
1656245700000|2022-06-26 12:15:00|60.48|59.78|60.11|59.41|60.51|59.81|60.11|59.41|183
1656246000000|2022-06-26 12:20:00|60.1|59.4|59.75|59.05|60.16|59.46|59.74|59.04|221
1656246300000|2022-06-26 12:25:00|59.74|59.04|59.61|58.91|59.8|59.1|59.61|58.91|197
1656246600000|2022-06-26 12:30:00|59.59|58.89|59.66|58.96|59.87|59.17|59.58|58.88|226
1656246900000|2022-06-26 12:35:00|59.65|58.95|59.76|59.06|59.76|59.06|59.63|58.93|135
1656247200000|2022-06-26 12:40:00|59.75|59.05|59.63|58.93|59.75|59.05|59.59|58.89|155
1656247500000|2022-06-26 12:45:00|59.64|58.94|59.69|58.99|59.76|59.06|59.62|58.92|96
1656247800000|2022-06-26 12:50:00|59.68|58.98|59.5|58.8|59.75|59.05|59.49|58.79|118
1656248100000|2022-06-26 12:55:00|59.49|58.79|58.9|58.2|59.49|58.79|58.85|58.15|376
1656248400000|2022-06-26 13:00:00|58.89|58.19|58.8|58.1|58.89|58.19|58.69|57.99|272
1656248700000|2022-06-26 13:05:00|58.79|58.09|58.62|57.92|58.79|58.09|58.47|57.77|279
1656249000000|2022-06-26 13:10:00|58.61|57.91|58.7|58|58.7|58|58.55|57.85|175
1656249300000|2022-06-26 13:15:00|58.71|58.01|58.59|57.89|58.83|58.13|58.57|57.87|235
1656249600000|2022-06-26 13:20:00|58.58|57.88|58.51|57.81|58.68|57.98|58.51|57.81|154
1656249900000|2022-06-26 13:25:00|58.52|57.82|58.56|57.86|58.58|57.88|58.45|57.75|119
1656250200000|2022-06-26 13:30:00|58.55|57.85|58.74|58.04|58.79|58.09|58.54|57.84|131
1656250500000|2022-06-26 13:35:00|58.75|58.05|58.58|57.88|58.8|58.1|58.5|57.8|142
1656250800000|2022-06-26 13:40:00|58.57|57.87|58.57|57.87|58.66|57.96|58.53|57.83|182
1656251100000|2022-06-26 13:45:00|58.58|57.88|58.54|57.84|58.63|57.93|58.51|57.81|155
1656251400000|2022-06-26 13:50:00|58.55|57.85|58.41|57.71|58.61|57.91|58.4|57.7|138
1656251700000|2022-06-26 13:55:00|58.42|57.72|58.57|57.87|58.59|57.89|58.41|57.71|123
1656252000000|2022-06-26 14:00:00|58.56|57.86|58.65|57.95|58.67|57.97|58.54|57.84|100
1656252300000|2022-06-26 14:05:00|58.64|57.94|58.82|58.12|58.84|58.14|58.64|57.94|183
1656252600000|2022-06-26 14:10:00|58.83|58.13|58.77|58.07|58.83|58.13|58.76|58.06|60
1656252900000|2022-06-26 14:15:00|58.76|58.06|58.78|58.08|58.79|58.09|58.7|58|80
1656253200000|2022-06-26 14:20:00|58.77|58.07|58.97|58.27|59|58.3|58.76|58.06|84
1656253500000|2022-06-26 14:25:00|58.96|58.26|59.08|58.38|59.11|58.41|58.96|58.26|125
1656253800000|2022-06-26 14:30:00|59.07|58.37|58.99|58.29|59.13|58.43|58.99|58.29|175
1656254100000|2022-06-26 14:35:00|58.98|58.28|58.93|58.23|59.03|58.33|58.87|58.17|178
1656254400000|2022-06-26 14:40:00|58.94|58.24|58.97|58.27|59.03|58.33|58.93|58.23|94
1656254700000|2022-06-26 14:45:00|58.96|58.26|58.94|58.24|59.04|58.34|58.93|58.23|118
1656255000000|2022-06-26 14:50:00|58.93|58.23|58.82|58.12|58.94|58.24|58.81|58.11|97
1656255300000|2022-06-26 14:55:00|58.83|58.13|58.79|58.09|58.86|58.16|58.78|58.08|88
1656255600000|2022-06-26 15:00:00|58.8|58.1|58.42|57.72|58.82|58.12|58.42|57.72|158
1656255900000|2022-06-26 15:05:00|58.41|57.71|57.9|57.2|58.42|57.72|57.84|57.14|313
1656256200000|2022-06-26 15:10:00|57.91|57.21|58.22|57.52|58.24|57.54|57.91|57.21|195
1656256500000|2022-06-26 15:15:00|58.23|57.53|58.14|57.44|58.23|57.53|58.05|57.35|144
1656256800000|2022-06-26 15:20:00|58.15|57.45|58|57.3|58.15|57.45|57.95|57.25|99
1656257100000|2022-06-26 15:25:00|57.99|57.29|58.08|57.38|58.08|57.38|57.78|57.08|121
1656257400000|2022-06-26 15:30:00|58.09|57.39|58.02|57.32|58.09|57.39|57.95|57.25|133
1656257700000|2022-06-26 15:35:00|58.03|57.33|58.29|57.59|58.31|57.61|58|57.3|131
1656258000000|2022-06-26 15:40:00|58.28|57.58|58.37|57.67|58.4|57.7|58.28|57.58|120
1656258300000|2022-06-26 15:45:00|58.36|57.66|58.4|57.7|58.42|57.72|58.35|57.65|93
1656258600000|2022-06-26 15:50:00|58.39|57.69|58.33|57.63|58.39|57.69|58.32|57.62|81
1656258900000|2022-06-26 15:55:00|58.34|57.64|58.35|57.65|58.38|57.68|58.33|57.63|26
1656259200000|2022-06-26 16:00:00|58.36|57.66|58.36|57.66|58.39|57.69|58.26|57.56|118
1656259500000|2022-06-26 16:05:00|58.37|57.67|58.27|57.57|58.39|57.69|58.26|57.56|59
1656259800000|2022-06-26 16:10:00|58.28|57.58|58.34|57.64|58.36|57.66|58.08|57.38|129
1656260100000|2022-06-26 16:15:00|58.33|57.63|58.69|57.99|58.71|58.01|58.31|57.61|182
1656260400000|2022-06-26 16:20:00|58.7|58|58.94|58.24|58.96|58.26|58.7|58|138
1656260700000|2022-06-26 16:25:00|58.93|58.23|58.9|58.2|58.96|58.26|58.86|58.16|153
1656261000000|2022-06-26 16:30:00|58.89|58.19|58.82|58.12|58.89|58.19|58.75|58.05|79
1656261300000|2022-06-26 16:35:00|58.83|58.13|58.92|58.22|59.04|58.34|58.79|58.09|176
1656261600000|2022-06-26 16:40:00|58.93|58.23|58.98|58.28|58.98|58.28|58.92|58.22|93
1656261900000|2022-06-26 16:45:00|58.97|58.27|59.04|58.34|59.09|58.39|58.95|58.25|105
1656262200000|2022-06-26 16:50:00|59.03|58.33|59.06|58.36|59.09|58.39|59.02|58.32|76
1656262500000|2022-06-26 16:55:00|59.07|58.37|58.89|58.19|59.09|58.39|58.81|58.11|112
1656262800000|2022-06-26 17:00:00|58.88|58.18|58.92|58.22|58.92|58.22|58.73|58.03|144
1656263100000|2022-06-26 17:05:00|58.93|58.23|58.92|58.22|58.95|58.25|58.9|58.2|73
1656263400000|2022-06-26 17:10:00|58.93|58.23|58.72|58.02|58.93|58.23|58.72|58.02|89
1656263700000|2022-06-26 17:15:00|58.71|58.01|58.66|57.96|58.75|58.05|58.64|57.94|89
1656264000000|2022-06-26 17:20:00|58.67|57.97|58.39|57.69|58.68|57.98|58.33|57.63|155
1656264300000|2022-06-26 17:25:00|58.38|57.68|58.22|57.52|58.44|57.74|58.11|57.41|208
1656264600000|2022-06-26 17:30:00|58.21|57.51|58.26|57.56|58.3|57.6|58.12|57.42|176
1656264900000|2022-06-26 17:35:00|58.27|57.57|58.24|57.54|58.31|57.61|58.21|57.51|154
1656265200000|2022-06-26 17:40:00|58.25|57.55|58.41|57.71|58.41|57.71|58.23|57.53|120
1656265500000|2022-06-26 17:45:00|58.42|57.72|58.44|57.74|58.45|57.75|58.35|57.65|118
1656265800000|2022-06-26 17:50:00|58.43|57.73|58.51|57.81|58.52|57.82|58.41|57.71|86
1656266100000|2022-06-26 17:55:00|58.52|57.82|58.55|57.85|58.6|57.9|58.51|57.81|66
1656266400000|2022-06-26 18:00:00|58.54|57.84|58.38|57.68|58.56|57.86|58.35|57.65|113
1656266700000|2022-06-26 18:05:00|58.39|57.69|58.24|57.54|58.4|57.7|58.22|57.52|132
1656267000000|2022-06-26 18:10:00|58.23|57.53|58.28|57.58|58.33|57.63|58.21|57.51|101
1656267300000|2022-06-26 18:15:00|58.27|57.57|58.03|57.33|58.31|57.61|57.96|57.26|118
1656267600000|2022-06-26 18:20:00|58.02|57.32|58.11|57.41|58.2|57.5|57.9|57.2|171
1656267900000|2022-06-26 18:25:00|58.12|57.42|58.1|57.4|58.15|57.45|57.98|57.28|131
1656268200000|2022-06-26 18:30:00|58.09|57.39|58.09|57.39|58.15|57.45|57.98|57.28|172
1656268500000|2022-06-26 18:35:00|58.08|57.38|58|57.3|58.09|57.39|57.95|57.25|115
1656268800000|2022-06-26 18:40:00|58.01|57.31|58.09|57.39|58.09|57.39|57.97|57.27|119
1656269100000|2022-06-26 18:45:00|58.1|57.4|58.17|57.47|58.19|57.49|58.07|57.37|71
1656269400000|2022-06-26 18:50:00|58.16|57.46|58.15|57.45|58.18|57.48|58.12|57.42|86
1656269700000|2022-06-26 18:55:00|58.16|57.46|58.13|57.43|58.21|57.51|58.06|57.36|85
1656270000000|2022-06-26 19:00:00|58.14|57.44|58.13|57.43|58.2|57.5|58.08|57.38|110
1656270300000|2022-06-26 19:05:00|58.14|57.44|58.31|57.61|58.32|57.62|58.14|57.44|121
1656270600000|2022-06-26 19:10:00|58.3|57.6|58.36|57.66|58.42|57.72|58.3|57.6|104
1656270900000|2022-06-26 19:15:00|58.35|57.65|58.35|57.65|58.37|57.67|58.32|57.62|138
1656271200000|2022-06-26 19:20:00|58.37|57.67|58.9|57.2|58.91|57.71|58.35|57.2|108
1656271500000|2022-06-26 19:25:00|58.91|57.21|58.95|57.25|59.01|57.31|58.9|57.2|102
1656271800000|2022-06-26 19:30:00|58.94|57.24|58.9|57.2|58.94|57.24|58.88|57.18|40
1656272100000|2022-06-26 19:35:00|58.91|57.21|58.91|57.21|58.93|57.23|58.9|57.2|45
1656272400000|2022-06-26 19:40:00|58.92|57.22|58.95|57.25|58.98|57.28|58.91|57.21|70
1656272700000|2022-06-26 19:45:00|58.94|57.24|59.13|57.43|59.14|57.44|58.93|57.23|78
1656273000000|2022-06-26 19:50:00|59.12|57.42|59.16|57.46|59.29|57.59|59.12|57.42|73
1656273300000|2022-06-26 19:55:00|59.17|57.47|59.09|57.39|59.19|57.49|59.08|57.38|61
1656273600000|2022-06-26 20:00:00|59.08|57.38|59.08|57.38|59.11|57.41|59.05|57.35|116
1656273900000|2022-06-26 20:05:00|59.09|57.39|59.21|57.51|59.24|57.54|59.08|57.38|78
1656274200000|2022-06-26 20:10:00|59.2|57.5|59.17|57.47|59.24|57.54|59.15|57.45|66
1656274500000|2022-06-26 20:15:00|59.16|57.46|59.05|57.35|59.17|57.47|58.97|57.27|100
1656274800000|2022-06-26 20:20:00|59.04|57.34|59.14|57.44|59.14|57.44|59.02|57.32|96
1656275100000|2022-06-26 20:25:00|59.13|57.43|59.12|57.42|59.15|57.45|59.11|57.41|61
1656275400000|2022-06-26 20:30:00|59.11|57.41|59.26|57.56|59.32|57.62|59.1|57.4|90
1656275700000|2022-06-26 20:35:00|59.25|57.55|59.24|57.54|59.27|57.57|59.23|57.53|52
1656276000000|2022-06-26 20:40:00|59.23|57.53|59.25|57.55|59.26|57.56|59.22|57.52|62
1656276300000|2022-06-26 20:45:00|59.24|57.54|59.54|57.84|59.65|57.95|59.24|57.54|198
1656276600000|2022-06-26 20:50:00|59.55|57.85|59.59|57.89|59.63|57.93|59.55|57.85|155
1656276900000|2022-06-26 20:55:00|59.6|57.9|59.64|57.94|59.67|57.97|59.55|57.85|121
1656277200000|2022-06-26 21:00:00|59.65|57.95|59.44|57.74|59.66|57.96|59.4|57.7|174
1656277500000|2022-06-26 21:05:00|59.43|57.73|59.32|57.62|59.44|57.74|59.31|57.61|141
1656277800000|2022-06-26 21:10:00|59.33|57.63|59.31|57.61|59.35|57.65|59.26|57.56|144
1656278100000|2022-06-26 21:15:00|59.32|57.62|59.21|57.51|59.35|57.65|59.21|57.51|97
1656278400000|2022-06-26 21:20:00|59.22|57.52|59.12|57.42|59.24|57.54|59.1|57.4|66
1656278700000|2022-06-26 21:25:00|59.11|57.41|59.14|57.44|59.14|57.44|59.11|57.41|132
1656279000000|2022-06-26 21:30:00|59.13|57.43|58.63|57.93|59.14|57.94|58.61|57.42|78
1656279300000|2022-06-26 21:35:00|58.64|57.94|58.77|58.07|58.78|58.08|58.63|57.93|152
1656279600000|2022-06-26 21:40:00|58.78|58.08|58.78|58.08|58.79|58.09|58.76|58.06|85
1656279900000|2022-06-26 21:45:00|58.77|58.07|58.7|58|58.81|58.11|58.66|57.96|101
1656280200000|2022-06-26 21:50:00|58.72|58.02|58.66|57.96|58.72|58.02|58.64|57.94|84
1656280500000|2022-06-26 21:55:00|58.67|57.97|58.74|58.04|58.75|58.05|58.66|57.96|51
1656280800000|2022-06-26 22:00:00|58.73|58.03|58.62|57.92|58.77|58.07|58.52|57.82|245
1656281100000|2022-06-26 22:05:00|58.61|57.91|58.68|57.98|58.69|57.99|58.51|57.81|127
1656281400000|2022-06-26 22:10:00|58.67|57.97|58.54|57.84|58.68|57.98|58.51|57.81|161
1656281700000|2022-06-26 22:15:00|58.53|57.83|58.13|57.43|58.56|57.86|58.12|57.42|223
1656282000000|2022-06-26 22:20:00|58.12|57.42|57.77|57.07|58.13|57.43|57.72|57.02|305
1656282300000|2022-06-26 22:25:00|57.76|57.06|57.58|56.88|57.79|57.09|57.48|56.78|329
1656282600000|2022-06-26 22:30:00|57.59|56.89|57.43|56.73|57.59|56.89|57.43|56.73|227
1656282900000|2022-06-26 22:35:00|57.44|56.74|57.31|56.61|57.52|56.82|57.15|56.45|296
1656283200000|2022-06-26 22:40:00|57.3|56.6|57.4|56.7|57.42|56.72|57.28|56.58|200
1656283500000|2022-06-26 22:45:00|57.39|56.69|57.43|56.73|57.47|56.77|57.35|56.65|130
1656283800000|2022-06-26 22:50:00|57.44|56.74|57.65|56.95|57.68|56.98|57.34|56.64|212
1656284100000|2022-06-26 22:55:00|57.66|56.96|57.75|57.05|57.75|57.05|57.54|56.84|207
1656284400000|2022-06-26 23:00:00|57.74|57.04|57.92|57.22|57.94|57.24|57.67|56.97|200
1656284700000|2022-06-26 23:05:00|57.93|57.23|57.76|57.06|58.01|57.31|57.72|57.02|271
1656285000000|2022-06-26 23:10:00|57.75|57.05|57.82|57.12|57.87|57.17|57.75|57.05|227
1656285300000|2022-06-26 23:15:00|57.83|57.13|57.74|57.04|57.84|57.14|57.7|57|226
1656285600000|2022-06-26 23:20:00|57.75|57.05|57.75|57.05|57.78|57.08|57.7|57|238
1656285900000|2022-06-26 23:25:00|57.74|57.04|57.77|57.07|57.84|57.14|57.61|56.91|266
1656286200000|2022-06-26 23:30:00|57.78|57.08|57.75|57.05|57.87|57.17|57.74|57.04|207
1656286500000|2022-06-26 23:35:00|57.76|57.06|57.63|56.93|57.77|57.07|57.6|56.9|280
1656286800000|2022-06-26 23:40:00|57.64|56.94|57.25|56.55|57.64|56.94|57.22|56.52|313
1656287100000|2022-06-26 23:45:00|57.24|56.54|57.38|56.68|57.41|56.71|57.21|56.51|336
1656287400000|2022-06-26 23:50:00|57.39|56.69|57.29|56.59|57.41|56.71|57.27|56.57|255
1656287700000|2022-06-26 23:55:00|57.28|56.58|56.97|56.27|57.28|56.58|56.96|56.26|317
1656288000000|2022-06-27 00:00:00|56.96|56.26|57.06|56.36|57.17|56.47|56.82|56.12|307
1656288300000|2022-06-27 00:05:00|57.05|56.35|57.42|56.72|57.43|56.73|57.04|56.34|301
1656288600000|2022-06-27 00:10:00|57.41|56.71|57.29|56.59|57.47|56.77|57.18|56.48|313
1656288900000|2022-06-27 00:15:00|57.3|56.6|57.4|56.7|57.42|56.72|57.21|56.51|250
1656289200000|2022-06-27 00:20:00|57.41|56.71|57.6|56.9|57.69|56.99|57.39|56.69|285
1656289500000|2022-06-27 00:25:00|57.59|56.89|57.54|56.84|57.62|56.92|57.49|56.79|209
1656289800000|2022-06-27 00:30:00|57.55|56.85|57.61|56.91|57.71|57.01|57.52|56.82|220
1656290100000|2022-06-27 00:35:00|57.62|56.92|57.51|56.81|57.69|56.99|57.48|56.78|208
1656290400000|2022-06-27 00:40:00|57.52|56.82|57.67|56.97|57.68|56.98|57.48|56.78|236
1656290700000|2022-06-27 00:45:00|57.66|56.96|57.45|56.75|57.71|57.01|57.4|56.7|236
1656291000000|2022-06-27 00:50:00|57.44|56.74|57.41|56.71|57.62|56.92|57.35|56.65|248
1656291300000|2022-06-27 00:55:00|57.42|56.72|57.6|56.9|57.71|57.01|57.31|56.61|362
1656291600000|2022-06-27 01:00:00|57.59|56.89|57.68|56.98|57.69|56.99|57.52|56.82|245
1656291900000|2022-06-27 01:05:00|57.69|56.99|57.64|56.94|57.77|57.07|57.55|56.85|289
1656292200000|2022-06-27 01:10:00|57.63|56.93|57.53|56.83|57.65|56.95|57.41|56.71|234
1656292500000|2022-06-27 01:15:00|57.54|56.84|57.6|56.9|57.73|57.03|57.49|56.79|314
1656292800000|2022-06-27 01:20:00|57.59|56.89|57.71|57.01|57.76|57.06|57.58|56.88|270
1656293100000|2022-06-27 01:25:00|57.72|57.02|57.62|56.92|57.72|57.02|57.55|56.85|270
1656293400000|2022-06-27 01:30:00|57.63|56.93|57.65|56.95|57.73|57.03|57.48|56.78|249
1656293700000|2022-06-27 01:35:00|57.66|56.96|57.68|56.98|57.71|57.01|57.63|56.93|179
1656294000000|2022-06-27 01:40:00|57.67|56.97|57.61|56.91|57.68|56.98|57.59|56.89|175
1656294300000|2022-06-27 01:45:00|57.62|56.92|57.7|57|57.72|57.02|57.58|56.88|227
1656294600000|2022-06-27 01:50:00|57.71|57.01|57.85|57.15|57.85|57.15|57.64|56.94|207
1656294900000|2022-06-27 01:55:00|57.84|57.14|57.81|57.11|57.85|57.15|57.76|57.06|169
1656295200000|2022-06-27 02:00:00|57.8|57.1|57.89|57.19|57.91|57.21|57.8|57.1|141
1656295500000|2022-06-27 02:05:00|57.9|57.2|57.89|57.19|57.97|57.27|57.87|57.17|171
1656295800000|2022-06-27 02:10:00|57.87|57.17|57.83|57.13|57.94|57.24|57.82|57.12|138
1656296100000|2022-06-27 02:15:00|57.84|57.14|57.87|57.17|57.93|57.23|57.84|57.14|90
1656296400000|2022-06-27 02:20:00|57.88|57.18|57.93|57.23|57.93|57.23|57.86|57.16|76
1656296700000|2022-06-27 02:25:00|57.94|57.24|57.87|57.17|57.94|57.24|57.85|57.15|79
1656297000000|2022-06-27 02:30:00|57.86|57.16|58.35|57.65|58.44|57.74|57.86|57.16|251
1656297300000|2022-06-27 02:35:00|58.34|57.64|58.48|57.78|58.5|57.8|58.31|57.61|170
1656297600000|2022-06-27 02:40:00|58.49|57.79|58.42|57.72|58.5|57.8|58.41|57.71|160
1656297900000|2022-06-27 02:45:00|58.41|57.71|58.32|57.62|58.51|57.81|58.32|57.62|206
1656298200000|2022-06-27 02:50:00|58.31|57.61|58.25|57.55|58.32|57.62|58.25|57.55|145
1656298500000|2022-06-27 02:55:00|58.24|57.54|58.23|57.53|58.26|57.56|58.19|57.49|86
1656298800000|2022-06-27 03:00:00|58.24|57.54|58.27|57.57|58.28|57.58|58.17|57.47|86
1656299100000|2022-06-27 03:05:00|58.26|57.56|58.19|57.49|58.28|57.58|58.14|57.44|75
1656299400000|2022-06-27 03:10:00|58.18|57.48|58.31|57.61|58.38|57.68|58.14|57.44|183
1656299700000|2022-06-27 03:15:00|58.32|57.62|58.23|57.53|58.33|57.63|58.23|57.53|133
1656300000000|2022-06-27 03:20:00|58.22|57.52|58.13|57.43|58.25|57.55|58.13|57.43|145
1656300300000|2022-06-27 03:25:00|58.14|57.44|58.06|57.36|58.17|57.47|58.03|57.33|124
1656300600000|2022-06-27 03:30:00|58.05|57.35|58.1|57.4|58.14|57.44|58.05|57.35|163
1656300900000|2022-06-27 03:35:00|58.11|57.41|58.11|57.41|58.13|57.43|58.1|57.4|51
1656301200000|2022-06-27 03:40:00|58.12|57.42|58.07|57.37|58.15|57.45|58.04|57.34|104
1656301500000|2022-06-27 03:45:00|58.06|57.36|58.04|57.34|58.12|57.42|58.02|57.32|78
1656301800000|2022-06-27 03:50:00|58.03|57.33|58.11|57.41|58.14|57.44|58.02|57.32|146
1656302100000|2022-06-27 03:55:00|58.12|57.42|58.16|57.46|58.23|57.53|58.11|57.41|134
1656302400000|2022-06-27 04:00:00|58.17|57.47|58.09|57.39|58.19|57.49|58.08|57.38|140
1656302700000|2022-06-27 04:05:00|58.08|57.38|58.12|57.42|58.14|57.44|58.08|57.38|92
1656303000000|2022-06-27 04:10:00|58.13|57.43|58.21|57.51|58.21|57.51|58.13|57.43|73
1656303300000|2022-06-27 04:15:00|58.2|57.5|58.21|57.51|58.26|57.56|58.09|57.39|196
1656303600000|2022-06-27 04:20:00|58.2|57.5|58.45|57.75|58.46|57.76|58.17|57.47|280
1656303900000|2022-06-27 04:25:00|58.44|57.74|58.25|57.55|58.45|57.75|58.25|57.55|179
1656304200000|2022-06-27 04:30:00|58.26|57.56|58.32|57.62|58.34|57.64|58.26|57.56|84
1656304500000|2022-06-27 04:35:00|58.33|57.63|58.46|57.76|58.47|57.77|58.3|57.6|120
1656304800000|2022-06-27 04:40:00|58.45|57.75|58.44|57.74|58.46|57.76|58.39|57.69|261
1656305100000|2022-06-27 04:45:00|58.45|57.75|58.41|57.71|58.45|57.75|58.38|57.68|184
1656305400000|2022-06-27 04:50:00|58.42|57.72|58.4|57.7|58.45|57.75|58.36|57.66|112
1656305700000|2022-06-27 04:55:00|58.39|57.69|58.36|57.66|58.39|57.69|58.32|57.62|91
1656306000000|2022-06-27 05:00:00|58.37|57.67|58.38|57.68|58.4|57.7|58.33|57.63|104
1656306300000|2022-06-27 05:05:00|58.39|57.69|58.38|57.68|58.45|57.75|58.37|57.67|109
1656306600000|2022-06-27 05:10:00|58.37|57.67|58.35|57.65|58.48|57.78|58.32|57.62|86
1656306900000|2022-06-27 05:15:00|58.36|57.66|58.12|57.42|58.36|57.66|58.08|57.38|183
1656307200000|2022-06-27 05:20:00|58.11|57.41|57.83|57.13|58.12|57.42|57.83|57.13|193
1656307500000|2022-06-27 05:25:00|57.82|57.12|57.7|57|57.89|57.19|57.58|56.88|236
1656307800000|2022-06-27 05:30:00|57.71|57.01|57.81|57.11|57.82|57.12|57.68|56.98|150
1656308100000|2022-06-27 05:35:00|57.8|57.1|57.86|57.16|57.86|57.16|57.79|57.09|151
1656308400000|2022-06-27 05:40:00|57.87|57.17|57.88|57.18|57.91|57.21|57.86|57.16|102
1656308700000|2022-06-27 05:45:00|57.87|57.17|58.03|57.33|58.04|57.34|57.86|57.16|144
1656309000000|2022-06-27 05:50:00|58.01|57.31|57.92|57.22|58.02|57.32|57.9|57.2|137
1656309300000|2022-06-27 05:55:00|57.91|57.21|57.98|57.28|58|57.3|57.9|57.2|164
1656309600000|2022-06-27 06:00:00|57.97|57.27|57.89|57.19|58|57.3|57.87|57.17|179
1656309900000|2022-06-27 06:05:00|57.9|57.2|57.8|57.1|57.9|57.2|57.74|57.04|170
1656310200000|2022-06-27 06:10:00|57.79|57.09|57.88|57.18|57.94|57.24|57.79|57.09|145
1656310500000|2022-06-27 06:15:00|57.89|57.19|57.95|57.25|57.99|57.29|57.87|57.17|143
1656310800000|2022-06-27 06:20:00|57.96|57.26|57.87|57.17|57.97|57.27|57.86|57.16|105
1656311100000|2022-06-27 06:25:00|57.88|57.18|57.84|57.14|57.9|57.2|57.79|57.09|124
1656311400000|2022-06-27 06:30:00|57.83|57.13|57.91|57.21|57.97|57.27|57.81|57.11|123
1656311700000|2022-06-27 06:35:00|57.9|57.2|57.97|57.27|57.98|57.28|57.9|57.2|104
1656312000000|2022-06-27 06:40:00|57.98|57.28|57.94|57.24|57.99|57.29|57.91|57.21|114
1656312300000|2022-06-27 06:45:00|57.95|57.25|57.87|57.17|57.99|57.29|57.86|57.16|109
1656312600000|2022-06-27 06:50:00|57.88|57.18|58.14|57.44|58.15|57.45|57.88|57.18|171
1656312900000|2022-06-27 06:55:00|58.15|57.45|58.24|57.54|58.25|57.55|58.14|57.44|138
1656313200000|2022-06-27 07:00:00|58.23|57.53|58.33|57.63|58.34|57.64|58.2|57.5|203
1656313500000|2022-06-27 07:05:00|58.32|57.62|58.38|57.68|58.43|57.73|58.24|57.54|184
1656313800000|2022-06-27 07:10:00|58.39|57.69|58.4|57.7|58.41|57.71|58.34|57.64|189
1656314100000|2022-06-27 07:15:00|58.39|57.69|58.51|57.81|58.58|57.88|58.39|57.69|244
1656314400000|2022-06-27 07:20:00|58.5|57.8|58.59|57.89|58.63|57.93|58.5|57.8|166
1656314700000|2022-06-27 07:25:00|58.6|57.9|58.78|58.08|58.82|58.12|58.6|57.9|219
1656315000000|2022-06-27 07:30:00|58.79|58.09|58.93|58.23|58.93|58.23|58.71|58.01|208
1656315300000|2022-06-27 07:35:00|58.91|58.21|58.86|58.16|58.92|58.22|58.83|58.13|149
1656315600000|2022-06-27 07:40:00|58.85|58.15|58.79|58.09|58.86|58.16|58.73|58.03|127
1656315900000|2022-06-27 07:45:00|58.78|58.08|58.63|57.93|58.79|58.09|58.63|57.93|204
1656316200000|2022-06-27 07:50:00|58.64|57.94|58.63|57.93|58.67|57.97|58.57|57.87|217
1656316500000|2022-06-27 07:55:00|58.64|57.94|58.63|57.93|58.66|57.96|58.61|57.91|114
1656316800000|2022-06-27 08:00:00|58.64|57.94|58.88|58.18|58.9|58.2|58.63|57.93|179
1656317100000|2022-06-27 08:05:00|58.89|58.19|58.95|58.25|58.96|58.26|58.89|58.19|124
1656317400000|2022-06-27 08:10:00|58.94|58.24|58.9|58.2|58.95|58.25|58.88|58.18|87
1656317700000|2022-06-27 08:15:00|58.91|58.21|58.85|58.15|58.94|58.24|58.81|58.11|116
1656318000000|2022-06-27 08:20:00|58.84|58.14|58.71|58.01|58.85|58.15|58.68|57.98|93
1656318300000|2022-06-27 08:25:00|58.72|58.02|58.67|57.97|58.76|58.06|58.63|57.93|179
1656318600000|2022-06-27 08:30:00|58.68|57.98|58.52|57.82|58.69|57.99|58.5|57.8|186
1656318900000|2022-06-27 08:35:00|58.53|57.83|58.63|57.93|58.86|58.16|58.5|57.8|237
1656319200000|2022-06-27 08:40:00|58.64|57.94|58.64|57.94|58.7|58|58.62|57.92|220
1656319500000|2022-06-27 08:45:00|58.65|57.95|58.6|57.9|58.66|57.96|58.58|57.88|204
1656319800000|2022-06-27 08:50:00|58.61|57.91|58.68|57.98|58.71|58.01|58.59|57.89|181
1656320100000|2022-06-27 08:55:00|58.67|57.97|58.81|58.11|58.9|58.2|58.65|57.95|191
1656320400000|2022-06-27 09:00:00|58.82|58.12|58.75|58.05|58.85|58.15|58.73|58.03|176
1656320700000|2022-06-27 09:05:00|58.74|58.04|58.64|57.94|58.76|58.06|58.63|57.93|162
1656321000000|2022-06-27 09:10:00|58.63|57.93|58.65|57.95|58.68|57.98|58.57|57.87|161
1656321300000|2022-06-27 09:15:00|58.66|57.96|58.56|57.86|58.66|57.96|58.55|57.85|175
1656321600000|2022-06-27 09:20:00|58.57|57.87|58.61|57.91|58.64|57.94|58.54|57.84|181
1656321900000|2022-06-27 09:25:00|58.6|57.9|58.59|57.89|58.61|57.91|58.52|57.82|169
1656322200000|2022-06-27 09:30:00|58.58|57.88|58.56|57.86|58.62|57.92|58.55|57.85|142
1656322500000|2022-06-27 09:35:00|58.57|57.87|58.68|57.98|58.69|57.99|58.52|57.82|163
1656322800000|2022-06-27 09:40:00|58.69|57.99|58.6|57.9|58.77|58.07|58.57|57.87|235
1656323100000|2022-06-27 09:45:00|58.61|57.91|58.69|57.99|58.73|58.03|58.57|57.87|213
1656323400000|2022-06-27 09:50:00|58.68|57.98|58.54|57.84|58.71|58.01|58.53|57.83|147
1656323700000|2022-06-27 09:55:00|58.53|57.83|58.5|57.8|58.56|57.86|58.47|57.77|125
1656324000000|2022-06-27 10:00:00|58.49|57.79|58.46|57.76|58.54|57.84|58.44|57.74|151
1656324300000|2022-06-27 10:05:00|58.45|57.75|58.25|57.55|58.45|57.75|58.23|57.53|156
1656324600000|2022-06-27 10:10:00|58.24|57.54|58.32|57.62|58.34|57.64|58.24|57.54|220
1656324900000|2022-06-27 10:15:00|58.33|57.63|58.6|57.9|58.64|57.94|58.32|57.62|290
1656325200000|2022-06-27 10:20:00|58.61|57.91|58.48|57.78|58.63|57.93|58.47|57.77|190
1656325500000|2022-06-27 10:25:00|58.49|57.79|58.5|57.8|58.61|57.91|58.47|57.77|185
1656325800000|2022-06-27 10:30:00|58.49|57.79|58.57|57.87|58.59|57.89|58.44|57.74|187
1656326100000|2022-06-27 10:35:00|58.58|57.88|58.47|57.77|58.59|57.89|58.45|57.75|165
1656326400000|2022-06-27 10:40:00|58.48|57.78|58.42|57.72|58.48|57.78|58.37|57.67|111
1656326700000|2022-06-27 10:45:00|58.43|57.73|58.29|57.59|58.43|57.73|58.28|57.58|195
1656327000000|2022-06-27 10:50:00|58.28|57.58|58.39|57.69|58.45|57.75|58.28|57.58|154
1656327300000|2022-06-27 10:55:00|58.38|57.68|58.37|57.67|58.4|57.7|58.34|57.64|121
1656327600000|2022-06-27 11:00:00|58.36|57.66|58.31|57.61|58.4|57.7|58.31|57.61|107
1656327900000|2022-06-27 11:05:00|58.32|57.62|58.49|57.79|58.51|57.81|58.25|57.55|162
1656328200000|2022-06-27 11:10:00|58.5|57.8|58.49|57.79|58.55|57.85|58.45|57.75|136
1656328500000|2022-06-27 11:15:00|58.48|57.78|58.47|57.77|58.55|57.85|58.46|57.76|108
1656328800000|2022-06-27 11:20:00|58.48|57.78|58.24|57.54|58.48|57.78|58.15|57.45|233
1656329100000|2022-06-27 11:25:00|58.25|57.55|58.26|57.56|58.28|57.58|58.12|57.42|161
1656329400000|2022-06-27 11:30:00|58.25|57.55|58.2|57.5|58.35|57.65|58.13|57.43|204
1656329700000|2022-06-27 11:35:00|58.19|57.49|58.24|57.54|58.3|57.6|58.17|57.47|220
1656330000000|2022-06-27 11:40:00|58.23|57.53|58.28|57.58|58.31|57.61|58.18|57.48|209
1656330300000|2022-06-27 11:45:00|58.29|57.59|58.28|57.58|58.31|57.61|58.25|57.55|97
1656330600000|2022-06-27 11:50:00|58.32|57.62|58.19|57.49|58.32|57.62|58.18|57.48|154
1656330900000|2022-06-27 11:55:00|58.18|57.48|58.16|57.46|58.21|57.51|58.11|57.41|202
1656331200000|2022-06-27 12:00:00|58.15|57.45|58.16|57.46|58.22|57.52|58.1|57.4|315
1656331500000|2022-06-27 12:05:00|58.14|57.44|58.19|57.49|58.25|57.55|58.06|57.36|295
1656331800000|2022-06-27 12:10:00|58.2|57.5|58.16|57.46|58.27|57.57|58.09|57.39|246
1656332100000|2022-06-27 12:15:00|58.15|57.45|58.05|57.35|58.2|57.5|58.03|57.33|221
1656332400000|2022-06-27 12:20:00|58.06|57.36|58.01|57.31|58.07|57.37|57.92|57.22|203
1656332700000|2022-06-27 12:25:00|58|57.3|57.87|57.17|58.01|57.31|57.87|57.17|202
1656333000000|2022-06-27 12:30:00|57.88|57.18|57.7|57|57.88|57.18|57.62|56.92|223
1656333300000|2022-06-27 12:35:00|57.69|56.99|57.75|57.05|57.76|57.06|57.63|56.93|182
1656333600000|2022-06-27 12:40:00|57.74|57.04|57.72|57.02|57.82|57.12|57.65|56.95|347
1656333900000|2022-06-27 12:45:00|57.71|57.01|57.54|56.84|57.76|57.06|57.54|56.84|278
1656334200000|2022-06-27 12:50:00|57.55|56.85|57.51|56.81|57.59|56.89|57.48|56.78|140
1656334500000|2022-06-27 12:55:00|57.52|56.82|57.76|57.06|57.76|57.06|57.52|56.82|222
1656334800000|2022-06-27 13:00:00|57.75|57.05|57.63|56.93|57.77|57.07|57.63|56.93|180
1656335100000|2022-06-27 13:05:00|57.64|56.94|57.9|57.2|57.92|57.22|57.61|56.91|399
1656335400000|2022-06-27 13:10:00|57.91|57.21|57.86|57.16|57.96|57.26|57.84|57.14|308
1656335700000|2022-06-27 13:15:00|57.87|57.17|57.88|57.18|57.92|57.22|57.85|57.15|117
1656336000000|2022-06-27 13:20:00|57.89|57.19|57.9|57.2|57.92|57.22|57.85|57.15|125
1656336300000|2022-06-27 13:25:00|57.91|57.21|58.03|57.33|58.05|57.35|57.9|57.2|185
1656336600000|2022-06-27 13:30:00|57.99|57.29|57.32|56.62|58.12|57.42|57.29|56.59|392
1656336900000|2022-06-27 13:35:00|57.31|56.61|57.24|56.54|57.42|56.72|57.12|56.42|400
1656337200000|2022-06-27 13:40:00|57.23|56.53|56.46|55.76|57.24|56.54|56.3|55.6|498
1656337500000|2022-06-27 13:45:00|56.45|55.75|56.18|55.48|56.46|55.76|56.03|55.33|415
1656337800000|2022-06-27 13:50:00|56.17|55.47|56.41|55.71|56.47|55.77|56.12|55.42|469
1656338100000|2022-06-27 13:55:00|56.42|55.72|56.12|55.42|56.43|55.73|56.03|55.33|423
1656338400000|2022-06-27 14:00:00|56.1|55.4|56.31|55.61|56.4|55.7|55.78|55.08|559
1656338700000|2022-06-27 14:05:00|56.3|55.6|56.18|55.48|56.43|55.73|56.02|55.32|488
1656339000000|2022-06-27 14:10:00|56.17|55.47|56.08|55.38|56.2|55.5|55.99|55.29|445
1656339300000|2022-06-27 14:15:00|56.09|55.39|56.12|55.42|56.3|55.6|55.95|55.25|472
1656339600000|2022-06-27 14:20:00|56.13|55.43|55.97|55.27|56.19|55.49|55.92|55.22|448
1656339900000|2022-06-27 14:25:00|55.96|55.26|55.77|55.07|55.98|55.28|55.72|55.02|375
1656340200000|2022-06-27 14:30:00|55.75|55.05|55.99|55.29|56.06|55.36|55.75|55.05|406
1656340500000|2022-06-27 14:35:00|56|55.3|55.97|55.27|56.05|55.35|55.91|55.21|386
1656340800000|2022-06-27 14:40:00|55.99|55.29|56.01|55.31|56.04|55.34|55.91|55.21|297
1656341100000|2022-06-27 14:45:00|56.03|55.33|56.2|55.5|56.24|55.54|55.91|55.21|310
1656341400000|2022-06-27 14:50:00|56.21|55.51|56.14|55.44|56.25|55.55|56.14|55.44|239
1656341700000|2022-06-27 14:55:00|56.15|55.45|56.3|55.6|56.33|55.63|56.13|55.43|305
1656342000000|2022-06-27 15:00:00|56.29|55.59|56.15|55.45|56.36|55.66|56.15|55.45|330
1656342300000|2022-06-27 15:05:00|56.13|55.43|56.03|55.33|56.25|55.55|56.01|55.31|365
1656342600000|2022-06-27 15:10:00|56.02|55.32|55.97|55.27|56.07|55.37|55.94|55.24|230
1656342900000|2022-06-27 15:15:00|55.96|55.26|55.82|55.12|55.97|55.27|55.79|55.09|195
1656343200000|2022-06-27 15:20:00|55.83|55.13|55.94|55.24|55.96|55.26|55.79|55.09|185
1656343500000|2022-06-27 15:25:00|55.95|55.25|55.99|55.29|56.03|55.33|55.91|55.21|280
1656343800000|2022-06-27 15:30:00|56|55.3|56.18|55.48|56.25|55.55|55.96|55.26|221
1656344100000|2022-06-27 15:35:00|56.17|55.47|56.2|55.5|56.2|55.5|56.13|55.43|215
1656344400000|2022-06-27 15:40:00|56.19|55.49|56.33|55.63|56.48|55.78|56.18|55.48|250
1656344700000|2022-06-27 15:45:00|56.32|55.62|56.42|55.72|56.51|55.81|56.3|55.6|208
1656345000000|2022-06-27 15:50:00|56.41|55.71|56.29|55.59|56.42|55.72|56.28|55.58|189
1656345300000|2022-06-27 15:55:00|56.3|55.6|56.29|55.59|56.34|55.64|56.17|55.47|319
1656345600000|2022-06-27 16:00:00|56.28|55.58|56.13|55.43|56.3|55.6|56.04|55.34|275
1656345900000|2022-06-27 16:05:00|56.12|55.42|56.11|55.41|56.17|55.47|56.08|55.38|221
1656346200000|2022-06-27 16:10:00|56.1|55.4|56.12|55.42|56.17|55.47|56.08|55.38|241
1656346500000|2022-06-27 16:15:00|56.11|55.41|56.1|55.4|56.13|55.43|56.01|55.31|193
1656346800000|2022-06-27 16:20:00|56.09|55.39|55.99|55.29|56.18|55.48|55.99|55.29|213
1656347100000|2022-06-27 16:25:00|56|55.3|56.03|55.33|56.12|55.42|55.97|55.27|258
1656347400000|2022-06-27 16:30:00|56.04|55.34|55.91|55.21|56.11|55.41|55.87|55.17|285
1656347700000|2022-06-27 16:35:00|55.9|55.2|56|55.3|56.03|55.33|55.84|55.14|291
1656348000000|2022-06-27 16:40:00|56.01|55.31|55.99|55.29|56.03|55.33|55.92|55.22|222
1656348300000|2022-06-27 16:45:00|56|55.3|56.08|55.38|56.12|55.42|55.93|55.23|262
1656348600000|2022-06-27 16:50:00|56.09|55.39|56.05|55.35|56.19|55.49|56.02|55.32|249
1656348900000|2022-06-27 16:55:00|56.03|55.33|56.01|55.31|56.05|55.35|55.9|55.2|234
1656349200000|2022-06-27 17:00:00|56.02|55.32|55.98|55.28|56.07|55.37|55.93|55.23|236
1656349500000|2022-06-27 17:05:00|55.97|55.27|56.04|55.34|56.06|55.36|55.91|55.21|181
1656349800000|2022-06-27 17:10:00|56.05|55.35|56.13|55.43|56.14|55.44|56.02|55.32|177
1656350100000|2022-06-27 17:15:00|56.14|55.44|56.15|55.45|56.19|55.49|56.03|55.33|189
1656350400000|2022-06-27 17:20:00|56.16|55.46|56.13|55.43|56.18|55.48|56.05|55.35|190
1656350700000|2022-06-27 17:25:00|56.12|55.42|56|55.3|56.13|55.43|55.96|55.26|212
1656351000000|2022-06-27 17:30:00|55.99|55.29|56|55.3|56.03|55.33|55.92|55.22|193
1656351300000|2022-06-27 17:35:00|56.01|55.31|55.95|55.25|56.04|55.34|55.88|55.18|226
1656351600000|2022-06-27 17:40:00|55.94|55.24|55.86|55.16|55.97|55.27|55.81|55.11|196
1656351900000|2022-06-27 17:45:00|55.85|55.15|55.84|55.14|55.86|55.16|55.78|55.08|119
1656352200000|2022-06-27 17:50:00|55.85|55.15|55.88|55.18|55.94|55.24|55.79|55.09|154
1656352500000|2022-06-27 17:55:00|55.89|55.19|55.88|55.18|55.99|55.29|55.87|55.17|138
1656352800000|2022-06-27 18:00:00|55.87|55.17|55.92|55.22|55.92|55.22|55.78|55.08|197
1656353100000|2022-06-27 18:05:00|55.9|55.2|55.35|54.65|55.93|55.23|55.21|54.51|391
1656353400000|2022-06-27 18:10:00|55.36|54.66|55.9|55.2|56.06|55.36|55.35|54.65|431
1656353700000|2022-06-27 18:15:00|55.91|55.21|56.39|55.69|56.4|55.7|55.9|55.2|400
1656354000000|2022-06-27 18:20:00|56.4|55.7|56.52|55.82|56.55|55.85|56.33|55.63|252
1656354300000|2022-06-27 18:25:00|56.51|55.81|56.52|55.82|56.62|55.92|56.48|55.78|185
1656354600000|2022-06-27 18:30:00|56.53|55.83|56.7|56|56.71|56.01|56.51|55.81|219
1656354900000|2022-06-27 18:35:00|56.71|56.01|56.64|55.94|56.72|56.02|56.61|55.91|159
1656355200000|2022-06-27 18:40:00|56.65|55.95|56.58|55.88|56.65|55.95|56.55|55.85|95
1656355500000|2022-06-27 18:45:00|56.6|55.9|56.45|55.75|56.63|55.93|56.44|55.74|161
1656355800000|2022-06-27 18:50:00|56.44|55.74|56.26|55.56|56.46|55.76|56.23|55.53|236
1656356100000|2022-06-27 18:55:00|56.27|55.57|56.31|55.61|56.34|55.64|56.22|55.52|164
1656356400000|2022-06-27 19:00:00|56.3|55.6|56.06|55.36|56.3|55.6|55.99|55.29|208
1656356700000|2022-06-27 19:05:00|56.07|55.37|56.03|55.33|56.16|55.46|55.99|55.29|237
1656357000000|2022-06-27 19:10:00|56.02|55.32|55.92|55.22|56.05|55.35|55.91|55.21|259
1656357300000|2022-06-27 19:15:00|55.93|55.23|55.91|55.21|55.94|55.24|55.87|55.17|196
1656357600000|2022-06-27 19:20:00|55.93|55.23|55.83|55.13|55.93|55.23|55.83|55.13|117
1656357900000|2022-06-27 19:25:00|55.84|55.14|56.02|55.32|56.05|55.35|55.83|55.13|188
1656358200000|2022-06-27 19:30:00|56.03|55.33|55.97|55.27|56.05|55.35|55.95|55.25|146
1656358500000|2022-06-27 19:35:00|55.98|55.28|55.9|55.2|55.98|55.28|55.86|55.16|152
1656358800000|2022-06-27 19:40:00|55.91|55.21|56.04|55.34|56.07|55.37|55.9|55.2|164
1656359100000|2022-06-27 19:45:00|56.03|55.33|56.12|55.42|56.14|55.44|56.03|55.33|169
1656359400000|2022-06-27 19:50:00|56.11|55.41|56.02|55.32|56.13|55.43|55.97|55.27|190
1656359700000|2022-06-27 19:55:00|56.01|55.31|56.04|55.34|56.09|55.39|56|55.3|192
1656360000000|2022-06-27 20:00:00|56.03|55.33|56.1|55.4|56.14|55.44|56|55.3|220
1656360300000|2022-06-27 20:05:00|56.09|55.39|56.06|55.36|56.11|55.41|55.91|55.21|147
1656360600000|2022-06-27 20:10:00|56.05|55.35|56.17|55.47|56.19|55.49|56.05|55.35|170
1656360900000|2022-06-27 20:15:00|56.16|55.46|56.31|55.61|56.32|55.62|56.15|55.45|148
1656361200000|2022-06-27 20:20:00|56.32|55.62|56.27|55.57|56.34|55.64|56.25|55.55|125
1656361500000|2022-06-27 20:25:00|56.26|55.56|56.31|55.61|56.32|55.62|56.26|55.56|58
1656361800000|2022-06-27 20:30:00|56.3|55.6|56.19|55.49|56.34|55.64|56.18|55.48|109
1656362100000|2022-06-27 20:35:00|56.18|55.48|56.21|55.51|56.24|55.54|56.03|55.33|164
1656362400000|2022-06-27 20:40:00|56.2|55.5|56.21|55.51|56.24|55.54|56.19|55.49|110
1656362700000|2022-06-27 20:45:00|56.2|55.5|56.25|55.55|56.28|55.58|56.18|55.48|109
1656363000000|2022-06-27 20:50:00|56.26|55.56|56.32|55.62|56.33|55.63|56.25|55.55|137
1656363300000|2022-06-27 20:55:00|56.31|55.61|56.25|55.55|56.32|55.62|56.23|55.53|132
1656363600000|2022-06-27 21:00:00|56.26|55.56|56.24|55.54|56.27|55.57|56.21|55.51|52
1656363900000|2022-06-27 21:05:00|56.23|55.53|56.25|55.55|56.26|55.56|56.18|55.48|55
1656364200000|2022-06-27 21:10:00|56.26|55.56|56.34|55.64|56.34|55.64|56.25|55.55|71
1656364500000|2022-06-27 21:15:00|56.35|55.65|56.4|55.7|56.4|55.7|56.32|55.62|69
1656364800000|2022-06-27 21:20:00|56.41|55.71|56.44|55.74|56.44|55.74|56.39|55.69|71
1656365100000|2022-06-27 21:25:00|56.45|55.75|56.5|55.8|56.51|55.81|56.44|55.74|58
1656365400000|2022-06-27 21:30:00|56.51|55.81|56.53|55.83|56.54|55.84|56.49|55.79|56
1656365700000|2022-06-27 21:35:00|56.52|55.82|56.52|55.82|56.53|55.83|56.51|55.81|42
1656366000000|2022-06-27 21:40:00|56.51|55.81|56.38|55.68|56.52|55.82|56.38|55.68|109
1656366300000|2022-06-27 21:45:00|56.37|55.67|56.4|55.7|56.42|55.72|56.28|55.58|80
1656366600000|2022-06-27 21:50:00|56.39|55.69|56.43|55.73|56.43|55.73|56.37|55.67|103
1656366900000|2022-06-27 21:55:00|56.42|55.72|56.41|55.71|56.43|55.73|56.39|55.69|105
1656367200000|2022-06-27 22:00:00|56.4|55.7|56.4|55.7|56.43|55.73|56.31|55.61|131
1656367500000|2022-06-27 22:05:00|56.42|55.72|56.53|55.83|56.53|55.83|56.39|55.69|101
1656367800000|2022-06-27 22:10:00|56.54|55.84|56.85|56.15|56.98|56.28|56.54|55.84|189
1656368100000|2022-06-27 22:15:00|56.84|56.14|56.79|56.09|56.97|56.27|56.77|56.07|429
1656368400000|2022-06-27 22:20:00|56.8|56.1|56.81|56.11|56.91|56.21|56.75|56.05|215
1656368700000|2022-06-27 22:25:00|56.8|56.1|56.61|55.91|56.82|56.12|56.56|55.86|179
1656369000000|2022-06-27 22:30:00|56.6|55.9|56.56|55.86|56.69|55.99|56.52|55.82|207
1656369300000|2022-06-27 22:35:00|56.57|55.87|56.63|55.93|56.64|55.94|56.53|55.83|195
1656369600000|2022-06-27 22:40:00|56.64|55.94|56.67|55.97|56.69|55.99|56.58|55.88|189
1656369900000|2022-06-27 22:45:00|56.68|55.98|56.69|55.99|56.76|56.06|56.66|55.96|173
1656370200000|2022-06-27 22:50:00|56.68|55.98|56.5|55.8|56.7|56|56.5|55.8|117
1656370500000|2022-06-27 22:55:00|56.51|55.81|56.51|55.81|56.57|55.87|56.49|55.79|137
1656370800000|2022-06-27 23:00:00|56.49|55.79|56.53|55.83|56.57|55.87|56.49|55.79|136
1656371100000|2022-06-27 23:05:00|56.56|55.86|56.65|55.95|56.67|55.97|56.54|55.84|122
1656371400000|2022-06-27 23:10:00|56.64|55.94|56.71|56.01|56.73|56.03|56.63|55.93|130
1656371700000|2022-06-27 23:15:00|56.72|56.02|56.77|56.07|56.79|56.09|56.68|55.98|131
1656372000000|2022-06-27 23:20:00|56.79|56.09|56.7|56|56.8|56.1|56.68|55.98|108
1656372300000|2022-06-27 23:25:00|56.69|55.99|56.82|56.12|56.92|56.22|56.69|55.99|155
1656372600000|2022-06-27 23:30:00|56.83|56.13|56.37|55.67|56.83|56.13|56.35|55.65|283
1656372900000|2022-06-27 23:35:00|56.38|55.68|56.11|55.41|56.41|55.71|56.1|55.4|277
1656373200000|2022-06-27 23:40:00|56.1|55.4|56.09|55.39|56.18|55.48|56.04|55.34|224
1656373500000|2022-06-27 23:45:00|56.08|55.38|56.28|55.58|56.31|55.61|56.04|55.34|228
1656373800000|2022-06-27 23:50:00|56.27|55.57|56.23|55.53|56.31|55.61|56.21|55.51|179
1656374100000|2022-06-27 23:55:00|56.24|55.54|56.19|55.49|56.26|55.56|56.13|55.43|126
1656374400000|2022-06-28 00:00:00|56.2|55.5|56.33|55.63|56.35|55.65|56.12|55.42|243
1656374700000|2022-06-28 00:05:00|56.31|55.61|56.57|55.87|56.6|55.9|56.29|55.59|308
1656375000000|2022-06-28 00:10:00|56.58|55.88|56.76|56.06|56.76|56.06|56.56|55.86|254
1656375300000|2022-06-28 00:15:00|56.77|56.07|56.78|56.08|56.81|56.11|56.7|56|199
1656375600000|2022-06-28 00:20:00|56.79|56.09|56.69|55.99|56.81|56.11|56.62|55.92|217
1656375900000|2022-06-28 00:25:00|56.7|56|56.68|55.98|56.77|56.07|56.66|55.96|151
1656376200000|2022-06-28 00:30:00|56.66|55.96|56.53|55.83|56.67|55.97|56.48|55.78|293
1656376500000|2022-06-28 00:35:00|56.54|55.84|56.09|55.39|56.55|55.85|56.07|55.37|296
1656376800000|2022-06-28 00:40:00|56.06|55.36|55.7|55|56.08|55.38|55.69|54.99|306
1656377100000|2022-06-28 00:45:00|55.67|54.97|55.65|54.95|55.75|55.05|55.64|54.94|312
1656377400000|2022-06-28 00:50:00|55.67|54.97|55.72|55.02|55.77|55.07|55.6|54.9|228
1656377700000|2022-06-28 00:55:00|55.74|55.04|55.92|55.22|55.94|55.24|55.72|55.02|124
1656378000000|2022-06-28 01:00:00|55.91|55.21|56.1|55.4|56.13|55.43|55.91|55.21|213
1656378300000|2022-06-28 01:05:00|56.11|55.41|56.12|55.42|56.16|55.46|56.05|55.35|174
1656378600000|2022-06-28 01:10:00|56.14|55.44|56.1|55.4|56.16|55.46|56|55.3|207
1656378900000|2022-06-28 01:15:00|56.12|55.42|56.05|55.35|56.12|55.42|56.04|55.34|173
1656379200000|2022-06-28 01:20:00|56.07|55.37|55.77|55.07|56.07|55.37|55.73|55.03|259
1656379500000|2022-06-28 01:25:00|55.76|55.06|55.5|54.8|55.86|55.16|55.48|54.78|274
1656379800000|2022-06-28 01:30:00|55.49|54.79|55.47|54.77|55.53|54.83|55.35|54.65|305
1656380100000|2022-06-28 01:35:00|55.45|54.75|55.64|54.94|55.67|54.97|55.45|54.75|290
1656380400000|2022-06-28 01:40:00|55.63|54.93|55.63|54.93|55.69|54.99|55.54|54.84|231
1656380700000|2022-06-28 01:45:00|55.62|54.92|55.27|54.57|55.65|54.95|55.27|54.57|317
1656381000000|2022-06-28 01:50:00|55.26|54.56|55.12|54.42|55.32|54.62|55.04|54.34|358
1656381300000|2022-06-28 01:55:00|55.1|54.4|54.85|54.15|55.16|54.46|54.66|53.96|362
1656381600000|2022-06-28 02:00:00|54.84|54.14|55.02|54.32|55.02|54.32|54.77|54.07|270
1656381900000|2022-06-28 02:05:00|55.01|54.31|54.95|54.25|55.13|54.43|54.94|54.24|241
1656382200000|2022-06-28 02:10:00|54.96|54.26|54.53|53.83|54.96|54.26|54.3|53.6|360
1656382500000|2022-06-28 02:15:00|54.54|53.84|54.67|53.97|54.72|54.02|54.47|53.77|321
1656382800000|2022-06-28 02:20:00|54.66|53.96|54.63|53.93|54.75|54.05|54.56|53.86|291
1656383100000|2022-06-28 02:25:00|54.62|53.92|54.57|53.87|54.8|54.1|54.53|53.83|317
1656383400000|2022-06-28 02:30:00|54.56|53.86|54.65|53.95|54.66|53.96|54.44|53.74|250
1656383700000|2022-06-28 02:35:00|54.64|53.94|54.62|53.92|54.75|54.05|54.61|53.91|267
1656384000000|2022-06-28 02:40:00|54.61|53.91|54.36|53.66|54.67|53.97|54.32|53.62|251
1656384300000|2022-06-28 02:45:00|54.38|53.68|54.62|53.92|54.64|53.94|54.28|53.58|244
1656384600000|2022-06-28 02:50:00|54.61|53.91|54.7|54|54.71|54.01|54.6|53.9|211
1656384900000|2022-06-28 02:55:00|54.73|54.03|54.67|53.97|54.73|54.03|54.64|53.94|145
1656385200000|2022-06-28 03:00:00|54.69|53.99|54.66|53.96|54.71|54.01|54.61|53.91|201
1656385500000|2022-06-28 03:05:00|54.67|53.97|54.85|54.15|54.88|54.18|54.66|53.96|234
1656385800000|2022-06-28 03:10:00|54.84|54.14|54.77|54.07|54.86|54.16|54.77|54.07|222
1656386100000|2022-06-28 03:15:00|54.78|54.08|54.77|54.07|54.81|54.11|54.75|54.05|122
1656386400000|2022-06-28 03:20:00|54.8|54.1|54.66|53.96|54.8|54.1|54.61|53.91|194
1656386700000|2022-06-28 03:25:00|54.65|53.95|54.77|54.07|54.79|54.09|54.65|53.95|127
1656387000000|2022-06-28 03:30:00|54.76|54.06|54.74|54.04|54.79|54.09|54.71|54.01|140
1656387300000|2022-06-28 03:35:00|54.75|54.05|55.02|54.32|55.03|54.33|54.75|54.05|176
1656387600000|2022-06-28 03:40:00|55.03|54.33|54.93|54.23|55.06|54.36|54.91|54.21|201
1656387900000|2022-06-28 03:45:00|54.94|54.24|54.9|54.2|54.97|54.27|54.86|54.16|225
1656388200000|2022-06-28 03:50:00|54.91|54.21|54.99|54.29|55|54.3|54.9|54.2|180
1656388500000|2022-06-28 03:55:00|55|54.3|55.03|54.33|55.08|54.38|54.99|54.29|97
1656388800000|2022-06-28 04:00:00|55.02|54.32|55|54.3|55.1|54.4|54.98|54.28|213
1656389100000|2022-06-28 04:05:00|54.99|54.29|54.94|54.24|55.08|54.38|54.9|54.2|185
1656389400000|2022-06-28 04:10:00|54.93|54.23|54.94|54.24|55.01|54.31|54.92|54.22|131
1656389700000|2022-06-28 04:15:00|54.96|54.26|54.97|54.27|55.01|54.31|54.91|54.21|196
1656390000000|2022-06-28 04:20:00|54.98|54.28|55.12|54.42|55.13|54.43|54.97|54.27|173
1656390300000|2022-06-28 04:25:00|55.13|54.43|55.04|54.34|55.15|54.45|55.04|54.34|141
1656390600000|2022-06-28 04:30:00|55.05|54.35|55.05|54.35|55.07|54.37|55.02|54.32|110
1656390900000|2022-06-28 04:35:00|55.06|54.36|55.07|54.37|55.11|54.41|55.05|54.35|111
1656391200000|2022-06-28 04:40:00|55.06|54.36|55.05|54.35|55.13|54.43|55.04|54.34|107
1656391500000|2022-06-28 04:45:00|55.06|54.36|55.07|54.37|55.11|54.41|55.04|54.34|92
1656391800000|2022-06-28 04:50:00|55.09|54.39|55.19|54.49|55.19|54.49|55.08|54.38|125
1656392100000|2022-06-28 04:55:00|55.18|54.48|55.18|54.48|55.25|54.55|55.15|54.45|161
1656392400000|2022-06-28 05:00:00|55.17|54.47|55.2|54.5|55.25|54.55|55.16|54.46|171
1656392700000|2022-06-28 05:05:00|55.21|54.51|55.23|54.53|55.25|54.55|55.19|54.49|165
1656393000000|2022-06-28 05:10:00|55.22|54.52|55.13|54.43|55.23|54.53|55.13|54.43|153
1656393300000|2022-06-28 05:15:00|55.14|54.44|55.31|54.61|55.31|54.61|55.14|54.44|183
1656393600000|2022-06-28 05:20:00|55.3|54.6|55.33|54.63|55.39|54.69|55.3|54.6|247
1656393900000|2022-06-28 05:25:00|55.34|54.64|55.21|54.51|55.38|54.68|55.19|54.49|162
1656394200000|2022-06-28 05:30:00|55.23|54.53|55.15|54.45|55.25|54.55|55.12|54.42|171
1656394500000|2022-06-28 05:35:00|55.14|54.44|55.2|54.5|55.22|54.52|55.13|54.43|133
1656394800000|2022-06-28 05:40:00|55.19|54.49|55.18|54.48|55.22|54.52|55.17|54.47|181
1656395100000|2022-06-28 05:45:00|55.17|54.47|55.13|54.43|55.21|54.51|55.12|54.42|175
1656395400000|2022-06-28 05:50:00|55.12|54.42|55.13|54.43|55.16|54.46|55.11|54.41|199
1656395700000|2022-06-28 05:55:00|55.14|54.44|55.05|54.35|55.19|54.49|55|54.3|196
1656396000000|2022-06-28 06:00:00|55.04|54.34|55.55|54.85|55.55|54.85|55.04|54.34|198
1656396300000|2022-06-28 06:05:00|55.56|54.86|55.47|54.77|55.56|54.86|55.39|54.69|219
1656396600000|2022-06-28 06:10:00|55.48|54.78|55.62|54.92|55.68|54.98|55.48|54.78|191
1656396900000|2022-06-28 06:15:00|55.61|54.91|55.62|54.92|55.71|55.01|55.58|54.88|141
1656397200000|2022-06-28 06:20:00|55.63|54.93|55.62|54.92|55.64|54.94|55.61|54.91|105
1656397500000|2022-06-28 06:25:00|55.64|54.94|56.16|55.46|56.3|55.6|55.63|54.93|250
1656397800000|2022-06-28 06:30:00|56.15|55.45|55.98|55.28|56.15|55.45|55.96|55.26|232
1656398100000|2022-06-28 06:35:00|55.99|55.29|55.94|55.24|56.04|55.34|55.88|55.18|173
1656398400000|2022-06-28 06:40:00|55.93|55.23|55.88|55.18|55.98|55.28|55.88|55.18|313
1656398700000|2022-06-28 06:45:00|55.89|55.19|55.95|55.25|55.95|55.25|55.87|55.17|189
1656399000000|2022-06-28 06:50:00|55.94|55.24|56.04|55.34|56.1|55.4|55.94|55.24|229
1656399300000|2022-06-28 06:55:00|56.02|55.32|56.08|55.38|56.2|55.5|56.01|55.31|244
1656399600000|2022-06-28 07:00:00|56.07|55.37|56.32|55.62|56.34|55.64|56.05|55.35|333
1656399900000|2022-06-28 07:05:00|56.31|55.61|56.22|55.52|56.35|55.65|56.19|55.49|327
1656400200000|2022-06-28 07:10:00|56.24|55.54|56.35|55.65|56.37|55.67|56.2|55.5|190
1656400500000|2022-06-28 07:15:00|56.33|55.63|56.3|55.6|56.38|55.68|56.27|55.57|192
1656400800000|2022-06-28 07:20:00|56.31|55.61|56.27|55.57|56.31|55.61|56.24|55.54|151
1656401100000|2022-06-28 07:25:00|56.25|55.55|56.15|55.45|56.28|55.58|56.11|55.41|224
1656401400000|2022-06-28 07:30:00|56.16|55.46|56.11|55.41|56.18|55.48|56.07|55.37|167
1656401700000|2022-06-28 07:35:00|56.12|55.42|56.15|55.45|56.16|55.46|56.07|55.37|130
1656402000000|2022-06-28 07:40:00|56.16|55.46|56.09|55.39|56.17|55.47|56.06|55.36|130
1656402300000|2022-06-28 07:45:00|56.08|55.38|55.95|55.25|56.12|55.42|55.94|55.24|172
1656402600000|2022-06-28 07:50:00|55.96|55.26|55.99|55.29|56.04|55.34|55.92|55.22|249
1656402900000|2022-06-28 07:55:00|56|55.3|56.03|55.33|56.05|55.35|55.98|55.28|129
1656403200000|2022-06-28 08:00:00|56.02|55.32|56.12|55.42|56.15|55.45|56.02|55.32|131
1656403500000|2022-06-28 08:05:00|56.11|55.41|55.98|55.28|56.18|55.48|55.95|55.25|182
1656403800000|2022-06-28 08:10:00|55.97|55.27|56.07|55.37|56.14|55.44|55.97|55.27|158
1656404100000|2022-06-28 08:15:00|56.06|55.36|55.98|55.28|56.08|55.38|55.95|55.25|211
1656404400000|2022-06-28 08:20:00|55.97|55.27|55.98|55.28|56.02|55.32|55.96|55.26|181
1656404700000|2022-06-28 08:25:00|55.97|55.27|55.97|55.27|55.98|55.28|55.9|55.2|126
1656405000000|2022-06-28 08:30:00|55.96|55.26|55.95|55.25|56.02|55.32|55.9|55.2|218
1656405300000|2022-06-28 08:35:00|55.94|55.24|56.06|55.36|56.08|55.38|55.87|55.17|206
1656405600000|2022-06-28 08:40:00|56.08|55.38|56.08|55.38|56.1|55.4|56|55.3|190
1656405900000|2022-06-28 08:45:00|56.06|55.36|56.52|55.82|56.55|55.85|56.06|55.36|446
1656406200000|2022-06-28 08:50:00|56.51|55.81|56.6|55.9|56.69|55.99|56.49|55.79|374
1656406500000|2022-06-28 08:55:00|56.61|55.91|56.69|55.99|56.78|56.08|56.6|55.9|356
1656406800000|2022-06-28 09:00:00|56.68|55.98|56.73|56.03|56.85|56.15|56.6|55.9|381
1656407100000|2022-06-28 09:05:00|56.7|56|56.87|56.17|56.94|56.24|56.69|55.99|318
1656407400000|2022-06-28 09:10:00|56.85|56.15|56.76|56.06|56.93|56.23|56.72|56.02|266
1656407700000|2022-06-28 09:15:00|56.73|56.03|57.11|56.41|57.17|56.47|56.73|56.03|272
1656408000000|2022-06-28 09:20:00|57.1|56.4|56.93|56.23|57.16|56.46|56.84|56.14|392
1656408300000|2022-06-28 09:25:00|56.92|56.22|56.71|56.01|56.94|56.24|56.67|55.97|337
1656408600000|2022-06-28 09:30:00|56.74|56.04|56.73|56.03|56.75|56.05|56.65|55.95|228
1656408900000|2022-06-28 09:35:00|56.72|56.02|56.79|56.09|56.83|56.13|56.7|56|373
1656409200000|2022-06-28 09:40:00|56.8|56.1|56.63|55.93|56.81|56.11|56.59|55.89|161
1656409500000|2022-06-28 09:45:00|56.6|55.9|56.59|55.89|56.68|55.98|56.55|55.85|401
1656409800000|2022-06-28 09:50:00|56.58|55.88|56.58|55.88|56.62|55.92|56.54|55.84|215
1656410100000|2022-06-28 09:55:00|56.59|55.89|56.54|55.84|56.67|55.97|56.48|55.78|248
1656410400000|2022-06-28 10:00:00|56.53|55.83|56.54|55.84|56.59|55.89|56.53|55.83|202
1656410700000|2022-06-28 10:05:00|56.55|55.85|56.48|55.78|56.58|55.88|56.46|55.76|160
1656411000000|2022-06-28 10:10:00|56.49|55.79|56.5|55.8|56.54|55.84|56.44|55.74|159
1656411300000|2022-06-28 10:15:00|56.49|55.79|56.48|55.78|56.55|55.85|56.39|55.69|209
1656411600000|2022-06-28 10:20:00|56.49|55.79|56.48|55.78|56.61|55.91|56.46|55.76|182
1656411900000|2022-06-28 10:25:00|56.47|55.77|56.5|55.8|56.56|55.86|56.46|55.76|129
1656412200000|2022-06-28 10:30:00|56.51|55.81|56.49|55.79|56.64|55.94|56.49|55.79|142
1656412500000|2022-06-28 10:35:00|56.48|55.78|56.31|55.61|56.54|55.84|56.29|55.59|203
1656412800000|2022-06-28 10:40:00|56.32|55.62|56.15|55.45|56.4|55.7|56.13|55.43|231
1656413100000|2022-06-28 10:45:00|56.17|55.47|56.21|55.51|56.25|55.55|56.1|55.4|218
1656413400000|2022-06-28 10:50:00|56.22|55.52|56.28|55.58|56.34|55.64|56.2|55.5|145
1656413700000|2022-06-28 10:55:00|56.29|55.59|56.39|55.69|56.42|55.72|56.28|55.58|193
1656414000000|2022-06-28 11:00:00|56.37|55.67|56.3|55.6|56.42|55.72|56.24|55.54|234
1656414300000|2022-06-28 11:05:00|56.31|55.61|56.41|55.71|56.41|55.71|56.19|55.49|227
1656414600000|2022-06-28 11:10:00|56.42|55.72|56.55|55.85|56.6|55.9|56.38|55.68|244
1656414900000|2022-06-28 11:15:00|56.56|55.86|56.46|55.76|56.67|55.97|56.44|55.74|262
1656415200000|2022-06-28 11:20:00|56.45|55.75|56.46|55.76|56.5|55.8|56.27|55.57|291
1656415500000|2022-06-28 11:25:00|56.48|55.78|56.59|55.89|56.66|55.96|56.46|55.76|244
1656415800000|2022-06-28 11:30:00|56.58|55.88|56.7|56|56.72|56.02|56.56|55.86|247
1656416100000|2022-06-28 11:35:00|56.68|55.98|56.62|55.92|56.7|56|56.6|55.9|168
1656416400000|2022-06-28 11:40:00|56.61|55.91|56.54|55.84|56.62|55.92|56.5|55.8|101
1656416700000|2022-06-28 11:45:00|56.56|55.86|56.65|55.95|56.65|55.95|56.52|55.82|146
1656417000000|2022-06-28 11:50:00|56.64|55.94|56.55|55.85|56.65|55.95|56.46|55.76|157
1656417300000|2022-06-28 11:55:00|56.56|55.86|56.51|55.81|56.56|55.86|56.46|55.76|174
1656417600000|2022-06-28 12:00:00|56.52|55.82|56.55|55.85|56.56|55.86|56.49|55.79|142
1656417900000|2022-06-28 12:05:00|56.56|55.86|56.68|55.98|56.7|56|56.55|55.85|150
1656418200000|2022-06-28 12:10:00|56.69|55.99|56.75|56.05|56.76|56.06|56.67|55.97|178
1656418500000|2022-06-28 12:15:00|56.73|56.03|56.79|56.09|56.96|56.26|56.73|56.03|198
1656418800000|2022-06-28 12:20:00|56.78|56.08|56.54|55.84|56.86|56.16|56.51|55.81|179
1656419100000|2022-06-28 12:25:00|56.57|55.87|56.65|55.95|56.77|56.07|56.48|55.78|275
1656419400000|2022-06-28 12:30:00|56.64|55.94|56.72|56.02|56.77|56.07|56.52|55.82|333
1656419700000|2022-06-28 12:35:00|56.71|56.01|56.95|56.25|56.95|56.25|56.7|56|350
1656420000000|2022-06-28 12:40:00|56.93|56.23|57.17|56.47|57.31|56.61|56.92|56.22|320
1656420300000|2022-06-28 12:45:00|57.16|56.46|56.93|56.23|57.23|56.53|56.93|56.23|244
1656420600000|2022-06-28 12:50:00|56.94|56.24|56.89|56.19|56.95|56.25|56.82|56.12|259
1656420900000|2022-06-28 12:55:00|56.9|56.2|56.86|56.16|56.94|56.24|56.85|56.15|175
1656421200000|2022-06-28 13:00:00|56.85|56.15|56.75|56.05|56.89|56.19|56.72|56.02|233
1656421500000|2022-06-28 13:05:00|56.76|56.06|56.74|56.04|56.8|56.1|56.67|55.97|215
1656421800000|2022-06-28 13:10:00|56.72|56.02|56.79|56.09|56.89|56.19|56.5|55.8|323
1656422100000|2022-06-28 13:15:00|56.81|56.11|56.82|56.12|56.9|56.2|56.79|56.09|287
1656422400000|2022-06-28 13:20:00|56.81|56.11|56.77|56.07|56.87|56.17|56.76|56.06|238
1656422700000|2022-06-28 13:25:00|56.78|56.08|56.75|56.05|56.87|56.17|56.75|56.05|190
1656423000000|2022-06-28 13:30:00|56.76|56.06|56.94|56.24|57.2|56.5|56.74|56.04|410
1656423300000|2022-06-28 13:35:00|56.95|56.25|57.05|56.35|57.08|56.38|56.89|56.19|366
1656423600000|2022-06-28 13:40:00|57.04|56.34|57.03|56.33|57.06|56.36|56.94|56.24|307
1656423900000|2022-06-28 13:45:00|57.04|56.34|57.03|56.33|57.06|56.36|56.88|56.18|257
1656424200000|2022-06-28 13:50:00|57.04|56.34|57|56.3|57.1|56.4|56.98|56.28|270
1656424500000|2022-06-28 13:55:00|57.01|56.31|56.91|56.21|57.02|56.32|56.89|56.19|230
1656424800000|2022-06-28 14:00:00|56.9|56.2|56.9|56.2|57.06|56.36|56.87|56.17|214
1656425100000|2022-06-28 14:05:00|56.89|56.19|56.61|55.91|56.9|56.2|56.56|55.86|235
1656425400000|2022-06-28 14:10:00|56.6|55.9|56.66|55.96|56.74|56.04|56.6|55.9|219
1656425700000|2022-06-28 14:15:00|56.68|55.98|56.48|55.78|56.68|55.98|56.47|55.77|309
1656426000000|2022-06-28 14:20:00|56.47|55.77|56.37|55.67|56.54|55.84|56.3|55.6|302
1656426300000|2022-06-28 14:25:00|56.36|55.66|56.24|55.54|56.46|55.76|56.22|55.52|324
1656426600000|2022-06-28 14:30:00|56.22|55.52|55.85|55.15|56.22|55.52|55.79|55.09|359
1656426900000|2022-06-28 14:35:00|55.84|55.14|55.95|55.25|56.01|55.31|55.71|55.01|346
1656427200000|2022-06-28 14:40:00|55.94|55.24|55.94|55.24|56.01|55.31|55.8|55.1|304
1656427500000|2022-06-28 14:45:00|55.93|55.23|55.63|54.93|55.94|55.24|55.61|54.91|302
1656427800000|2022-06-28 14:50:00|55.64|54.94|55.35|54.65|55.64|54.94|55.31|54.61|372
1656428100000|2022-06-28 14:55:00|55.36|54.66|55.44|54.74|55.48|54.78|55.29|54.59|334
1656428400000|2022-06-28 15:00:00|55.45|54.75|55.41|54.71|55.48|54.78|55.35|54.65|300
1656428700000|2022-06-28 15:05:00|55.4|54.7|55.17|54.47|55.43|54.73|55.13|54.43|235
1656429000000|2022-06-28 15:10:00|55.16|54.46|55.22|54.52|55.25|54.55|55.07|54.37|270
1656429300000|2022-06-28 15:15:00|55.21|54.51|54.91|54.21|55.21|54.51|54.91|54.21|304
1656429600000|2022-06-28 15:20:00|54.9|54.2|55.02|54.32|55.05|54.35|54.9|54.2|297
1656429900000|2022-06-28 15:25:00|55.01|54.31|54.86|54.16|55.05|54.35|54.78|54.08|336
1656430200000|2022-06-28 15:30:00|54.85|54.15|54.9|54.2|54.94|54.24|54.78|54.08|292
1656430500000|2022-06-28 15:35:00|54.89|54.19|54.73|54.03|54.92|54.22|54.73|54.03|305
1656430800000|2022-06-28 15:40:00|54.74|54.04|54.52|53.82|54.77|54.07|54.52|53.82|268
1656431100000|2022-06-28 15:45:00|54.53|53.83|54.67|53.97|54.7|54|54.49|53.79|338
1656431400000|2022-06-28 15:50:00|54.69|53.99|54.44|53.74|54.69|53.99|54.44|53.74|262
1656431700000|2022-06-28 15:55:00|54.43|53.73|54.51|53.81|54.55|53.85|54.4|53.7|291
1656432000000|2022-06-28 16:00:00|54.5|53.8|54.52|53.82|54.63|53.93|54.44|53.74|301
1656432300000|2022-06-28 16:05:00|54.5|53.8|54.77|54.07|54.77|54.07|54.43|53.73|282
1656432600000|2022-06-28 16:10:00|54.76|54.06|54.93|54.23|55.17|54.47|54.75|54.05|319
1656432900000|2022-06-28 16:15:00|54.92|54.22|54.85|54.15|54.92|54.22|54.71|54.01|316
1656433200000|2022-06-28 16:20:00|54.84|54.14|54.68|53.98|54.87|54.17|54.68|53.98|283
1656433500000|2022-06-28 16:25:00|54.66|53.96|54.76|54.06|54.78|54.08|54.6|53.9|265
1656433800000|2022-06-28 16:30:00|54.75|54.05|54.68|53.98|54.79|54.09|54.67|53.97|301
1656434100000|2022-06-28 16:35:00|54.67|53.97|54.85|54.15|54.86|54.16|54.67|53.97|227
1656434400000|2022-06-28 16:40:00|54.86|54.16|54.93|54.23|54.95|54.25|54.85|54.15|244
1656434700000|2022-06-28 16:45:00|54.94|54.24|54.92|54.22|55.01|54.31|54.86|54.16|220
1656435000000|2022-06-28 16:50:00|54.91|54.21|54.86|54.16|54.96|54.26|54.85|54.15|213
1656435300000|2022-06-28 16:55:00|54.85|54.15|54.84|54.14|54.96|54.26|54.8|54.1|274
1656435600000|2022-06-28 17:00:00|54.85|54.15|54.89|54.19|54.93|54.23|54.81|54.11|276
1656435900000|2022-06-28 17:05:00|54.87|54.17|54.46|53.76|54.9|54.2|54.45|53.75|260
1656436200000|2022-06-28 17:10:00|54.47|53.77|54.42|53.72|54.54|53.84|54.37|53.67|299
1656436500000|2022-06-28 17:15:00|54.41|53.71|54.63|53.93|54.66|53.96|54.39|53.69|236
1656436800000|2022-06-28 17:20:00|54.62|53.92|54.58|53.88|54.63|53.93|54.46|53.76|301
1656437100000|2022-06-28 17:25:00|54.57|53.87|54.71|54.01|54.72|54.02|54.5|53.8|355
1656437400000|2022-06-28 17:30:00|54.72|54.02|54.78|54.08|54.87|54.17|54.7|54|351
1656437700000|2022-06-28 17:35:00|54.79|54.09|54.63|53.93|54.82|54.12|54.61|53.91|381
1656438000000|2022-06-28 17:40:00|54.64|53.94|54.72|54.02|54.77|54.07|54.61|53.91|300
1656438300000|2022-06-28 17:45:00|54.73|54.03|54.72|54.02|54.79|54.09|54.65|53.95|367
1656438600000|2022-06-28 17:50:00|54.71|54.01|54.67|53.97|54.77|54.07|54.63|53.93|221
1656438900000|2022-06-28 17:55:00|54.65|53.95|54.55|53.85|54.66|53.96|54.47|53.77|157
1656439200000|2022-06-28 18:00:00|54.54|53.84|54.57|53.87|54.71|54.01|54.49|53.79|234
1656439500000|2022-06-28 18:05:00|54.56|53.86|53.96|53.26|54.62|53.92|53.88|53.18|376
1656439800000|2022-06-28 18:10:00|53.97|53.27|53.76|53.06|54.02|53.32|53.75|53.05|335
1656440100000|2022-06-28 18:15:00|53.78|53.08|53.69|52.99|53.78|53.08|53.55|52.85|387
1656440400000|2022-06-28 18:20:00|53.7|53|53.83|53.13|53.89|53.19|53.66|52.96|355
1656440700000|2022-06-28 18:25:00|53.82|53.12|53.95|53.25|53.97|53.27|53.8|53.1|322
1656441000000|2022-06-28 18:30:00|53.94|53.24|53.58|52.88|53.96|53.26|53.55|52.85|328
1656441300000|2022-06-28 18:35:00|53.56|52.86|53.78|53.08|53.79|53.09|53.48|52.78|400
1656441600000|2022-06-28 18:40:00|53.77|53.07|53.83|53.13|53.83|53.13|53.67|52.97|332
1656441900000|2022-06-28 18:45:00|53.82|53.12|53.94|53.24|54.03|53.33|53.75|53.05|294
1656442200000|2022-06-28 18:50:00|53.95|53.25|54.04|53.34|54.06|53.36|53.93|53.23|242
1656442500000|2022-06-28 18:55:00|54.05|53.35|53.93|53.23|54.09|53.39|53.92|53.22|263
1656442800000|2022-06-28 19:00:00|53.95|53.25|53.81|53.11|53.98|53.28|53.79|53.09|270
1656443100000|2022-06-28 19:05:00|53.8|53.1|53.8|53.1|53.86|53.16|53.76|53.06|156
1656443400000|2022-06-28 19:10:00|53.82|53.12|53.77|53.07|53.85|53.15|53.73|53.03|257
1656443700000|2022-06-28 19:15:00|53.76|53.06|53.45|52.75|53.77|53.07|53.42|52.72|241
1656444000000|2022-06-28 19:20:00|53.46|52.76|53.61|52.91|53.65|52.95|53.41|52.71|181
1656444300000|2022-06-28 19:25:00|53.6|52.9|53.59|52.89|53.69|52.99|53.54|52.84|246
1656444600000|2022-06-28 19:30:00|53.58|52.88|53.69|52.99|53.71|53.01|53.53|52.83|217
1656444900000|2022-06-28 19:35:00|53.7|53|53.66|52.96|53.71|53.01|53.56|52.86|310
1656445200000|2022-06-28 19:40:00|53.67|52.97|53.64|52.94|53.69|52.99|53.59|52.89|292
1656445500000|2022-06-28 19:45:00|53.65|52.95|53.52|52.82|53.7|53|53.4|52.7|347
1656445800000|2022-06-28 19:50:00|53.53|52.83|53.58|52.88|53.59|52.89|53.43|52.73|348
1656446100000|2022-06-28 19:55:00|53.56|52.86|53.59|52.89|53.63|52.93|53.48|52.78|378
1656446400000|2022-06-28 20:00:00|53.58|52.88|53.3|52.6|53.61|52.91|53.29|52.59|351
1656446700000|2022-06-28 20:05:00|53.31|52.61|53.42|52.72|53.43|52.73|53.24|52.54|239
1656447000000|2022-06-28 20:10:00|53.43|52.73|53.38|52.68|53.43|52.73|53.28|52.58|292
1656447300000|2022-06-28 20:15:00|53.36|52.66|53.45|52.75|53.48|52.78|53.34|52.64|187
1656447600000|2022-06-28 20:20:00|53.46|52.76|53.61|52.91|53.61|52.91|53.39|52.69|235
1656447900000|2022-06-28 20:25:00|53.59|52.89|53.58|52.88|53.63|52.93|53.55|52.85|308
1656448200000|2022-06-28 20:30:00|53.59|52.89|53.32|52.62|53.6|52.9|53.28|52.58|261
1656448500000|2022-06-28 20:35:00|53.33|52.63|53.51|52.81|53.55|52.85|53.27|52.57|254
1656448800000|2022-06-28 20:40:00|53.52|52.82|53.53|52.83|53.57|52.87|53.46|52.76|204
1656449100000|2022-06-28 20:45:00|53.52|52.82|53.49|52.79|53.55|52.85|53.48|52.78|201
1656449400000|2022-06-28 20:50:00|53.5|52.8|53.58|52.88|53.61|52.91|53.5|52.8|262
1656449700000|2022-06-28 20:55:00|53.57|52.87|53.64|52.94|53.71|53.01|53.54|52.84|255
1656450000000|2022-06-28 21:00:00|53.63|52.93|53.67|52.97|53.7|53|53.61|52.91|71
1656450300000|2022-06-28 21:05:00|53.68|52.98|53.65|52.95|53.75|53.05|53.63|52.93|147
1656450600000|2022-06-28 21:10:00|53.66|52.96|53.7|53|53.72|53.02|53.65|52.95|232
1656450900000|2022-06-28 21:15:00|53.71|53.01|53.61|52.91|53.72|53.02|53.6|52.9|155
1656451200000|2022-06-28 21:20:00|53.62|52.92|53.72|53.02|53.73|53.03|53.6|52.9|108
1656451500000|2022-06-28 21:25:00|53.73|53.03|53.75|53.05|53.79|53.09|53.71|53.01|109
1656451800000|2022-06-28 21:30:00|53.76|53.06|53.83|53.13|53.84|53.14|53.75|53.05|108
1656452100000|2022-06-28 21:35:00|53.8|53.1|53.75|53.05|53.85|53.15|53.75|53.05|91
1656452400000|2022-06-28 21:40:00|53.76|53.06|53.82|53.12|53.84|53.14|53.73|53.03|97
1656452700000|2022-06-28 21:45:00|53.83|53.13|53.82|53.12|53.84|53.14|53.81|53.11|103
1656453000000|2022-06-28 21:50:00|53.83|53.13|53.88|53.18|53.89|53.19|53.82|53.12|91
1656453300000|2022-06-28 21:55:00|53.89|53.19|53.93|53.23|53.93|53.23|53.87|53.17|50
1656453600000|2022-06-28 22:00:00|53.94|53.24|54.09|53.39|54.12|53.42|53.9|53.2|132
1656453900000|2022-06-28 22:05:00|54.08|53.38|53.76|53.06|54.11|53.41|53.69|52.99|246
1656454200000|2022-06-28 22:10:00|53.75|53.05|53.91|53.21|53.92|53.22|53.74|53.04|114
1656454500000|2022-06-28 22:15:00|53.9|53.2|53.93|53.23|53.94|53.24|53.86|53.16|173
1656454800000|2022-06-28 22:20:00|53.91|53.21|53.93|53.23|54.02|53.32|53.85|53.15|192
1656455100000|2022-06-28 22:25:00|53.94|53.24|53.9|53.2|53.97|53.27|53.85|53.15|235
1656455400000|2022-06-28 22:30:00|53.89|53.19|53.19|52.49|53.89|53.19|52.95|52.25|318
1656455700000|2022-06-28 22:35:00|53.18|52.48|53.49|52.79|53.5|52.8|53.18|52.48|263
1656456000000|2022-06-28 22:40:00|53.48|52.78|53.48|52.78|53.52|52.82|53.38|52.68|219
1656456300000|2022-06-28 22:45:00|53.49|52.79|53.23|52.53|53.49|52.79|53.16|52.46|245
1656456600000|2022-06-28 22:50:00|53.24|52.54|53.41|52.71|53.47|52.77|53.24|52.54|242
1656456900000|2022-06-28 22:55:00|53.4|52.7|53.35|52.65|53.49|52.79|53.32|52.62|263
1656457200000|2022-06-28 23:00:00|53.36|52.66|53.27|52.57|53.39|52.69|53.21|52.51|347
1656457500000|2022-06-28 23:05:00|53.26|52.56|53.27|52.57|53.34|52.64|53.14|52.44|344
1656457800000|2022-06-28 23:10:00|53.28|52.58|53.37|52.67|53.41|52.71|53.24|52.54|262
1656458100000|2022-06-28 23:15:00|53.38|52.68|53.14|52.44|53.38|52.68|53.1|52.4|314
1656458400000|2022-06-28 23:20:00|53.15|52.45|53.31|52.61|53.35|52.65|53.12|52.42|344
1656458700000|2022-06-28 23:25:00|53.3|52.6|53.22|52.52|53.33|52.63|53.2|52.5|300
1656459000000|2022-06-28 23:30:00|53.24|52.54|53.12|52.42|53.28|52.58|53.1|52.4|298
1656459300000|2022-06-28 23:35:00|53.1|52.4|53.06|52.36|53.21|52.51|52.96|52.26|376
1656459600000|2022-06-28 23:40:00|53.05|52.35|52.99|52.29|53.14|52.44|52.99|52.29|285
1656459900000|2022-06-28 23:45:00|53|52.3|53.01|52.31|53.11|52.41|52.95|52.25|271
1656460200000|2022-06-28 23:50:00|53|52.3|53.09|52.39|53.1|52.4|52.87|52.17|357
1656460500000|2022-06-28 23:55:00|53.07|52.37|53.02|52.32|53.1|52.4|52.97|52.27|221
1656460800000|2022-06-29 00:00:00|53.03|52.33|52.85|52.15|53.03|52.33|52.57|51.87|376
1656461100000|2022-06-29 00:05:00|52.84|52.14|52.96|52.26|53|52.3|52.84|52.14|281
1656461400000|2022-06-29 00:10:00|52.97|52.27|53.01|52.31|53.02|52.32|52.57|51.87|390
1656461700000|2022-06-29 00:15:00|53|52.3|53.21|52.51|53.31|52.61|52.92|52.22|320
1656462000000|2022-06-29 00:20:00|53.24|52.54|53.13|52.43|53.26|52.56|53.09|52.39|264
1656462300000|2022-06-29 00:25:00|53.12|52.42|53.24|52.54|53.25|52.55|53.11|52.41|187
1656462600000|2022-06-29 00:30:00|53.25|52.55|53.18|52.48|53.34|52.64|53.14|52.44|301
1656462900000|2022-06-29 00:35:00|53.21|52.51|53.03|52.33|53.24|52.54|53.01|52.31|208
1656463200000|2022-06-29 00:40:00|53.02|52.32|53.17|52.47|53.27|52.57|52.92|52.22|318
1656463500000|2022-06-29 00:45:00|53.18|52.48|53.2|52.5|53.25|52.55|53.12|52.42|188
1656463800000|2022-06-29 00:50:00|53.19|52.49|53.02|52.32|53.24|52.54|52.95|52.25|197
1656464100000|2022-06-29 00:55:00|53.03|52.33|53.1|52.4|53.14|52.44|52.91|52.21|201
1656464400000|2022-06-29 01:00:00|53.11|52.41|53.12|52.42|53.15|52.45|53.04|52.34|269
1656464700000|2022-06-29 01:05:00|53.15|52.45|53.17|52.47|53.19|52.49|53.06|52.36|247
1656465000000|2022-06-29 01:10:00|53.16|52.46|53.36|52.66|53.38|52.68|53.15|52.45|268
1656465300000|2022-06-29 01:15:00|53.35|52.65|53.47|52.77|53.51|52.81|53.33|52.63|203
1656465600000|2022-06-29 01:20:00|53.48|52.78|53.45|52.75|53.49|52.79|53.42|52.72|184
1656465900000|2022-06-29 01:25:00|53.44|52.74|53.61|52.91|53.62|52.92|53.43|52.73|155
1656466200000|2022-06-29 01:30:00|53.6|52.9|53.62|52.92|53.65|52.95|53.58|52.88|162
1656466500000|2022-06-29 01:35:00|53.61|52.91|53.62|52.92|53.69|52.99|53.57|52.87|177
1656466800000|2022-06-29 01:40:00|53.6|52.9|53.65|52.95|53.68|52.98|53.53|52.83|256
1656467100000|2022-06-29 01:45:00|53.66|52.96|53.62|52.92|53.69|52.99|53.57|52.87|201
1656467400000|2022-06-29 01:50:00|53.61|52.91|53.67|52.97|53.7|53|53.6|52.9|233
1656467700000|2022-06-29 01:55:00|53.66|52.96|53.64|52.94|53.73|53.03|53.61|52.91|206
1656468000000|2022-06-29 02:00:00|53.62|52.92|53.58|52.88|53.65|52.95|53.49|52.79|226
1656468300000|2022-06-29 02:05:00|53.57|52.87|53.53|52.83|53.59|52.89|53.5|52.8|73
1656468600000|2022-06-29 02:10:00|53.52|52.82|53.69|52.99|53.71|53.01|53.5|52.8|190
1656468900000|2022-06-29 02:15:00|53.67|52.97|53.44|52.74|53.72|53.02|53.39|52.69|350
1656469200000|2022-06-29 02:20:00|53.47|52.77|53.27|52.57|53.47|52.77|53.22|52.52|329
1656469500000|2022-06-29 02:25:00|53.26|52.56|53.25|52.55|53.3|52.6|53.17|52.47|223
1656469800000|2022-06-29 02:30:00|53.27|52.57|53.45|52.75|53.48|52.78|53.2|52.5|406
1656470100000|2022-06-29 02:35:00|53.44|52.74|53.46|52.76|53.49|52.79|53.32|52.62|385
1656470400000|2022-06-29 02:40:00|53.47|52.77|53.5|52.8|53.5|52.8|53.43|52.73|215
1656470700000|2022-06-29 02:45:00|53.48|52.78|53.52|52.82|53.61|52.91|53.48|52.78|383
1656471000000|2022-06-29 02:50:00|53.51|52.81|53.5|52.8|53.54|52.84|53.46|52.76|271
1656471300000|2022-06-29 02:55:00|53.51|52.81|53.41|52.71|53.54|52.84|53.38|52.68|390
1656471600000|2022-06-29 03:00:00|53.42|52.72|53.46|52.76|53.52|52.82|53.37|52.67|315
1656471900000|2022-06-29 03:05:00|53.45|52.75|53.56|52.86|53.57|52.87|53.41|52.71|224
1656472200000|2022-06-29 03:10:00|53.55|52.85|53.49|52.79|53.57|52.87|53.45|52.75|257
1656472500000|2022-06-29 03:15:00|53.48|52.78|53.42|52.72|53.55|52.85|53.2|52.5|253
1656472800000|2022-06-29 03:20:00|53.41|52.71|53.19|52.49|53.45|52.75|53.19|52.49|202
1656473100000|2022-06-29 03:25:00|53.21|52.51|53.43|52.73|53.43|52.73|53.19|52.49|194
1656473400000|2022-06-29 03:30:00|53.41|52.71|53.33|52.63|53.48|52.78|53.32|52.62|296
1656473700000|2022-06-29 03:35:00|53.32|52.62|53.23|52.53|53.37|52.67|53.18|52.48|186
1656474000000|2022-06-29 03:40:00|53.22|52.52|53.31|52.61|53.35|52.65|53.19|52.49|240
1656474300000|2022-06-29 03:45:00|53.3|52.6|53.02|52.32|53.37|52.67|52.99|52.29|312
1656474600000|2022-06-29 03:50:00|53.01|52.31|53.16|52.46|53.18|52.48|52.95|52.25|302
1656474900000|2022-06-29 03:55:00|53.15|52.45|53.2|52.5|53.24|52.54|53.14|52.44|276
1656475200000|2022-06-29 04:00:00|53.21|52.51|53.14|52.44|53.28|52.58|53.13|52.43|269
1656475500000|2022-06-29 04:05:00|53.13|52.43|53.31|52.61|53.32|52.62|53.12|52.42|294
1656475800000|2022-06-29 04:10:00|53.3|52.6|53.37|52.67|53.38|52.68|53.25|52.55|224
1656476100000|2022-06-29 04:15:00|53.35|52.65|53.29|52.59|53.38|52.68|53.24|52.54|179
1656476400000|2022-06-29 04:20:00|53.27|52.57|53.11|52.41|53.3|52.6|53|52.3|281
1656476700000|2022-06-29 04:25:00|53.07|52.37|53.19|52.49|53.22|52.52|53|52.3|227
1656477000000|2022-06-29 04:30:00|53.2|52.5|53.36|52.66|53.38|52.68|53.07|52.37|283
1656477300000|2022-06-29 04:35:00|53.35|52.65|53.29|52.59|53.37|52.67|53.27|52.57|165
1656477600000|2022-06-29 04:40:00|53.28|52.58|53.3|52.6|53.33|52.63|53.25|52.55|145
1656477900000|2022-06-29 04:45:00|53.29|52.59|53.26|52.56|53.32|52.62|53.08|52.38|252
1656478200000|2022-06-29 04:50:00|53.25|52.55|53.28|52.58|53.37|52.67|53.24|52.54|273
1656478500000|2022-06-29 04:55:00|53.3|52.6|53.19|52.49|53.31|52.61|53.16|52.46|206
1656478800000|2022-06-29 05:00:00|53.18|52.48|53.2|52.5|53.22|52.52|53.12|52.42|219
1656479100000|2022-06-29 05:05:00|53.19|52.49|53.18|52.48|53.23|52.53|53.17|52.47|135
1656479400000|2022-06-29 05:10:00|53.15|52.45|53.17|52.47|53.24|52.54|53.11|52.41|181
1656479700000|2022-06-29 05:15:00|53.16|52.46|53.33|52.63|53.33|52.63|53.14|52.44|192
1656480000000|2022-06-29 05:20:00|53.32|52.62|53.35|52.65|53.47|52.77|53.29|52.59|169
1656480300000|2022-06-29 05:25:00|53.37|52.67|53.09|52.39|53.38|52.68|53.02|52.32|216
1656480600000|2022-06-29 05:30:00|53.08|52.38|52.76|52.06|53.08|52.38|52.7|52|269
1656480900000|2022-06-29 05:35:00|52.77|52.07|52.73|52.03|52.8|52.1|52.66|51.96|329
1656481200000|2022-06-29 05:40:00|52.72|52.02|52.64|51.94|52.73|52.03|52.56|51.86|308
1656481500000|2022-06-29 05:45:00|52.61|51.91|52.42|51.72|52.65|51.95|52.37|51.67|217
1656481800000|2022-06-29 05:50:00|52.4|51.7|52.53|51.83|52.55|51.85|52.25|51.55|329
1656482100000|2022-06-29 05:55:00|52.54|51.84|52.69|51.99|52.79|52.09|52.49|51.79|305
1656482400000|2022-06-29 06:00:00|52.7|52|52.57|51.87|52.71|52.01|52.55|51.85|232
1656482700000|2022-06-29 06:05:00|52.58|51.88|52.51|51.81|52.58|51.88|52.32|51.62|316
1656483000000|2022-06-29 06:10:00|52.52|51.82|52.56|51.86|52.59|51.89|52.49|51.79|239
1656483300000|2022-06-29 06:15:00|52.57|51.87|52.5|51.8|52.59|51.89|52.46|51.76|206
1656483600000|2022-06-29 06:20:00|52.49|51.79|52.61|51.91|52.64|51.94|52.33|51.63|351
1656483900000|2022-06-29 06:25:00|52.63|51.93|52.7|52|52.74|52.04|52.61|51.91|264
1656484200000|2022-06-29 06:30:00|52.68|51.98|52.6|51.9|52.74|52.04|52.6|51.9|233
1656484500000|2022-06-29 06:35:00|52.57|51.87|52.33|51.63|52.61|51.91|52.28|51.58|272
1656484800000|2022-06-29 06:40:00|52.32|51.62|52.4|51.7|52.43|51.73|52.25|51.55|289
1656485100000|2022-06-29 06:45:00|52.39|51.69|52.32|51.62|52.54|51.84|52.3|51.6|257
1656485400000|2022-06-29 06:50:00|52.33|51.63|51.88|51.18|52.34|51.64|51.67|50.97|442
1656485700000|2022-06-29 06:55:00|51.92|51.22|52.16|51.46|52.25|51.55|51.83|51.13|423
1656486000000|2022-06-29 07:00:00|52.19|51.49|52.31|51.61|52.37|51.67|52.13|51.43|460
1656486300000|2022-06-29 07:05:00|52.29|51.59|52.05|51.35|52.31|51.61|52.01|51.31|418
1656486600000|2022-06-29 07:10:00|52.04|51.34|52.16|51.46|52.19|51.49|52.02|51.32|273
1656486900000|2022-06-29 07:15:00|52.18|51.48|52.4|51.7|52.43|51.73|52.15|51.45|325
1656487200000|2022-06-29 07:20:00|52.41|51.71|52.39|51.69|52.44|51.74|52.36|51.66|256
1656487500000|2022-06-29 07:25:00|52.4|51.7|52.57|51.87|52.59|51.89|52.36|51.66|267
1656487800000|2022-06-29 07:30:00|52.56|51.86|52.58|51.88|52.65|51.95|52.43|51.73|294
1656488100000|2022-06-29 07:35:00|52.57|51.87|52.46|51.76|52.58|51.88|52.43|51.73|234
1656488400000|2022-06-29 07:40:00|52.45|51.75|52.53|51.83|52.6|51.9|52.45|51.75|199
1656488700000|2022-06-29 07:45:00|52.5|51.8|52.74|52.04|52.76|52.06|52.5|51.8|292
1656489000000|2022-06-29 07:50:00|52.73|52.03|52.79|52.09|52.81|52.11|52.68|51.98|244
1656489300000|2022-06-29 07:55:00|52.8|52.1|52.86|52.16|52.98|52.28|52.78|52.08|179
1656489600000|2022-06-29 08:00:00|52.87|52.17|53.08|52.38|53.08|52.38|52.82|52.12|191
1656489900000|2022-06-29 08:05:00|53.07|52.37|52.93|52.23|53.08|52.38|52.91|52.21|191
1656490200000|2022-06-29 08:10:00|52.92|52.22|52.89|52.19|52.99|52.29|52.88|52.18|223
1656490500000|2022-06-29 08:15:00|52.9|52.2|52.8|52.1|52.94|52.24|52.8|52.1|176
1656490800000|2022-06-29 08:20:00|52.81|52.11|52.8|52.1|52.84|52.14|52.78|52.08|137
1656491100000|2022-06-29 08:25:00|52.79|52.09|52.69|51.99|52.81|52.11|52.58|51.88|160
1656491400000|2022-06-29 08:30:00|52.7|52|52.78|52.08|52.86|52.16|52.64|51.94|188
1656491700000|2022-06-29 08:35:00|52.77|52.07|52.66|51.96|52.79|52.09|52.59|51.89|288
1656492000000|2022-06-29 08:40:00|52.65|51.95|52.67|51.97|52.74|52.04|52.53|51.83|266
1656492300000|2022-06-29 08:45:00|52.68|51.98|52.6|51.9|52.69|51.99|52.53|51.83|228
1656492600000|2022-06-29 08:50:00|52.59|51.89|52.52|51.82|52.62|51.92|52.49|51.79|262
1656492900000|2022-06-29 08:55:00|52.53|51.83|52.54|51.84|52.57|51.87|52.49|51.79|235
1656493200000|2022-06-29 09:00:00|52.55|51.85|52.52|51.82|52.61|51.91|52.46|51.76|197
1656493500000|2022-06-29 09:05:00|52.51|51.81|52.72|52.02|52.78|52.08|52.48|51.78|269
1656493800000|2022-06-29 09:10:00|52.74|52.04|52.8|52.1|52.93|52.23|52.72|52.02|329
1656494100000|2022-06-29 09:15:00|52.81|52.11|52.86|52.16|52.92|52.22|52.79|52.09|233
1656494400000|2022-06-29 09:20:00|52.87|52.17|52.82|52.12|52.89|52.19|52.78|52.08|222
1656494700000|2022-06-29 09:25:00|52.84|52.14|52.89|52.19|53.03|52.33|52.8|52.1|174
1656495000000|2022-06-29 09:30:00|52.88|52.18|52.91|52.21|52.99|52.29|52.83|52.13|334
1656495300000|2022-06-29 09:35:00|52.92|52.22|52.86|52.16|52.95|52.25|52.77|52.07|300
1656495600000|2022-06-29 09:40:00|52.85|52.15|52.82|52.12|52.89|52.19|52.8|52.1|187
1656495900000|2022-06-29 09:45:00|52.83|52.13|52.66|51.96|52.83|52.13|52.58|51.88|330
1656496200000|2022-06-29 09:50:00|52.65|51.95|52.67|51.97|52.74|52.04|52.61|51.91|299
1656496500000|2022-06-29 09:55:00|52.69|51.99|52.63|51.93|52.71|52.01|52.61|51.91|171
1656496800000|2022-06-29 10:00:00|52.65|51.95|52.66|51.96|52.72|52.02|52.63|51.93|227
1656497100000|2022-06-29 10:05:00|52.64|51.94|52.74|52.04|52.81|52.11|52.62|51.92|258
1656497400000|2022-06-29 10:10:00|52.73|52.03|52.71|52.01|52.76|52.06|52.61|51.91|276
1656497700000|2022-06-29 10:15:00|52.7|52|52.65|51.95|52.72|52.02|52.63|51.93|229
1656498000000|2022-06-29 10:20:00|52.68|51.98|52.6|51.9|52.75|52.05|52.6|51.9|240
1656498300000|2022-06-29 10:25:00|52.61|51.91|52.72|52.02|52.8|52.1|52.59|51.89|234
1656498600000|2022-06-29 10:30:00|52.71|52.01|52.58|51.88|52.75|52.05|52.56|51.86|268
1656498900000|2022-06-29 10:35:00|52.57|51.87|52.71|52.01|52.75|52.05|52.56|51.86|262
1656499200000|2022-06-29 10:40:00|52.7|52|52.75|52.05|52.8|52.1|52.67|51.97|208
1656499500000|2022-06-29 10:45:00|52.74|52.04|52.78|52.08|52.79|52.09|52.59|51.89|232
1656499800000|2022-06-29 10:50:00|52.79|52.09|52.78|52.08|52.87|52.17|52.73|52.03|261
1656500100000|2022-06-29 10:55:00|52.79|52.09|52.66|51.96|52.81|52.11|52.65|51.95|222
1656500400000|2022-06-29 11:00:00|52.67|51.97|52.61|51.91|52.7|52|52.55|51.85|186
1656500700000|2022-06-29 11:05:00|52.6|51.9|52.42|51.72|52.62|51.92|52.41|51.71|221
1656501000000|2022-06-29 11:10:00|52.41|51.71|52.21|51.51|52.46|51.76|52.17|51.47|245
1656501300000|2022-06-29 11:15:00|52.22|51.52|51.92|51.22|52.26|51.56|51.92|51.22|319
1656501600000|2022-06-29 11:20:00|51.93|51.23|52.06|51.36|52.08|51.38|51.79|51.09|358
1656501900000|2022-06-29 11:25:00|52.07|51.37|52.29|51.59|52.35|51.65|52.05|51.35|343
1656502200000|2022-06-29 11:30:00|52.28|51.58|52.54|51.84|52.59|51.89|52.28|51.58|371
1656502500000|2022-06-29 11:35:00|52.52|51.82|52.4|51.7|52.54|51.84|52.38|51.68|307
1656502800000|2022-06-29 11:40:00|52.39|51.69|52.43|51.73|52.44|51.74|52.29|51.59|269
1656503100000|2022-06-29 11:45:00|52.42|51.72|52.48|51.78|52.52|51.82|52.4|51.7|209
1656503400000|2022-06-29 11:50:00|52.47|51.77|52.14|51.44|52.49|51.79|52.08|51.38|276
1656503700000|2022-06-29 11:55:00|52.13|51.43|52.59|51.89|52.59|51.89|52.11|51.41|304
1656504000000|2022-06-29 12:00:00|52.58|51.88|52.69|51.99|52.71|52.01|52.57|51.87|244
1656504300000|2022-06-29 12:05:00|52.68|51.98|52.72|52.02|52.77|52.07|52.66|51.96|300
1656504600000|2022-06-29 12:10:00|52.73|52.03|52.72|52.02|52.76|52.06|52.65|51.95|177
1656504900000|2022-06-29 12:15:00|52.69|51.99|52.72|52.02|52.8|52.1|52.69|51.99|242
1656505200000|2022-06-29 12:20:00|52.73|52.03|52.78|52.08|52.93|52.23|52.7|52|286
1656505500000|2022-06-29 12:25:00|52.77|52.07|52.5|51.8|52.78|52.08|52.3|51.6|351
1656505800000|2022-06-29 12:30:00|52.52|51.82|52.49|51.79|52.59|51.89|52.27|51.57|372
1656506100000|2022-06-29 12:35:00|52.48|51.78|52.1|51.4|52.49|51.79|52.03|51.33|427
1656506400000|2022-06-29 12:40:00|52.08|51.38|52.19|51.49|52.28|51.58|52.08|51.38|431
1656506700000|2022-06-29 12:45:00|52.21|51.51|52.31|51.61|52.43|51.73|52.17|51.47|356
1656507000000|2022-06-29 12:50:00|52.3|51.6|52.16|51.46|52.31|51.61|52.1|51.4|321
1656507300000|2022-06-29 12:55:00|52.15|51.45|52.27|51.57|52.31|51.61|52.08|51.38|289
1656507600000|2022-06-29 13:00:00|52.28|51.58|52.57|51.87|52.61|51.91|52.27|51.57|348
1656507900000|2022-06-29 13:05:00|52.59|51.89|52.58|51.88|52.6|51.9|52.5|51.8|265
1656508200000|2022-06-29 13:10:00|52.59|51.89|52.69|51.99|52.71|52.01|52.59|51.89|244
1656508500000|2022-06-29 13:15:00|52.7|52|52.63|51.93|52.74|52.04|52.58|51.88|283
1656508800000|2022-06-29 13:20:00|52.64|51.94|52.64|51.94|52.72|52.02|52.56|51.86|302
1656509100000|2022-06-29 13:25:00|52.65|51.95|52.81|52.11|52.85|52.15|52.63|51.93|233
1656509400000|2022-06-29 13:30:00|52.8|52.1|52.55|51.85|52.87|52.17|52.54|51.84|485
1656509700000|2022-06-29 13:35:00|52.56|51.86|52.44|51.74|52.62|51.92|52.44|51.74|426
1656510000000|2022-06-29 13:40:00|52.43|51.73|51.98|51.28|52.45|51.75|51.91|51.21|559
1656510300000|2022-06-29 13:45:00|51.94|51.24|52.33|51.63|52.36|51.66|51.83|51.13|427
1656510600000|2022-06-29 13:50:00|52.34|51.64|52.82|52.12|52.92|52.22|52.27|51.57|520
1656510900000|2022-06-29 13:55:00|52.81|52.11|52.77|52.07|52.84|52.14|52.7|52|442
1656511200000|2022-06-29 14:00:00|52.78|52.08|53.2|52.5|53.52|52.82|52.72|52.02|421
1656511500000|2022-06-29 14:05:00|53.19|52.49|53.19|52.49|53.2|52.5|52.93|52.23|298
1656511800000|2022-06-29 14:10:00|53.17|52.47|53.29|52.59|53.48|52.78|53.16|52.46|406
1656512100000|2022-06-29 14:15:00|53.28|52.58|53.06|52.36|53.42|52.72|53.03|52.33|347
1656512400000|2022-06-29 14:20:00|53.04|52.34|53.14|52.44|53.17|52.47|53.03|52.33|316
1656512700000|2022-06-29 14:25:00|53.13|52.43|53.24|52.54|53.41|52.71|53.12|52.42|401
1656513000000|2022-06-29 14:30:00|53.23|52.53|53.24|52.54|53.39|52.69|53.1|52.4|342
1656513300000|2022-06-29 14:35:00|53.22|52.52|53.16|52.46|53.24|52.54|53|52.3|311
1656513600000|2022-06-29 14:40:00|53.17|52.47|53.37|52.67|53.42|52.72|53.12|52.42|315
1656513900000|2022-06-29 14:45:00|53.39|52.69|53.47|52.77|53.5|52.8|53.35|52.65|316
1656514200000|2022-06-29 14:50:00|53.48|52.78|53.43|52.73|53.54|52.84|53.38|52.68|273
1656514500000|2022-06-29 14:55:00|53.42|52.72|53.38|52.68|53.49|52.79|53.34|52.64|192
1656514800000|2022-06-29 15:00:00|53.39|52.69|53.27|52.57|53.44|52.74|53.26|52.56|214
1656515100000|2022-06-29 15:05:00|53.29|52.59|53.33|52.63|53.38|52.68|53.19|52.49|242
1656515400000|2022-06-29 15:10:00|53.31|52.61|53.25|52.55|53.39|52.69|53.21|52.51|256
1656515700000|2022-06-29 15:15:00|53.23|52.53|53.16|52.46|53.32|52.62|53.15|52.45|205
1656516000000|2022-06-29 15:20:00|53.17|52.47|53.35|52.65|53.41|52.71|52.9|52.2|311
1656516300000|2022-06-29 15:25:00|53.36|52.66|53.21|52.51|53.43|52.73|53.17|52.47|337
1656516600000|2022-06-29 15:30:00|53.23|52.53|53.19|52.49|53.23|52.53|53.01|52.31|289
1656516900000|2022-06-29 15:35:00|53.2|52.5|53.25|52.55|53.38|52.68|53.09|52.39|328
1656517200000|2022-06-29 15:40:00|53.24|52.54|53.05|52.35|53.32|52.62|53.01|52.31|350
1656517500000|2022-06-29 15:45:00|53.04|52.34|53.21|52.51|53.33|52.63|53.03|52.33|331
1656517800000|2022-06-29 15:50:00|53.25|52.55|53.44|52.74|53.44|52.74|53.19|52.49|296
1656518100000|2022-06-29 15:55:00|53.43|52.73|53.44|52.74|53.51|52.81|53.36|52.66|368
1656518400000|2022-06-29 16:00:00|53.45|52.75|53.26|52.56|53.45|52.75|53.25|52.55|336
1656518700000|2022-06-29 16:05:00|53.25|52.55|53.34|52.64|53.45|52.75|53.14|52.44|309
1656519000000|2022-06-29 16:10:00|53.33|52.63|53.45|52.75|53.5|52.8|53.33|52.63|243
1656519300000|2022-06-29 16:15:00|53.48|52.78|53.43|52.73|53.48|52.78|53.3|52.6|260
1656519600000|2022-06-29 16:20:00|53.44|52.74|52.8|52.1|53.51|52.81|52.73|52.03|273
1656519900000|2022-06-29 16:25:00|52.81|52.11|52.72|52.02|52.82|52.12|52.57|51.87|381
1656520200000|2022-06-29 16:30:00|52.71|52.01|52.68|51.98|52.77|52.07|52.62|51.92|256
1656520500000|2022-06-29 16:35:00|52.69|51.99|52.67|51.97|52.71|52.01|52.51|51.81|334
1656520800000|2022-06-29 16:40:00|52.69|51.99|52.92|52.22|52.96|52.26|52.65|51.95|177
1656521100000|2022-06-29 16:45:00|52.91|52.21|52.67|51.97|52.91|52.21|52.65|51.95|255
1656521400000|2022-06-29 16:50:00|52.68|51.98|52.61|51.91|52.7|52|52.51|51.81|339
1656521700000|2022-06-29 16:55:00|52.59|51.89|52.88|52.18|52.91|52.21|52.55|51.85|306
1656522000000|2022-06-29 17:00:00|52.89|52.19|52.74|52.04|52.93|52.23|52.74|52.04|297
1656522300000|2022-06-29 17:05:00|52.75|52.05|52.93|52.23|52.93|52.23|52.7|52|262
1656522600000|2022-06-29 17:10:00|52.92|52.22|52.41|51.71|53|52.3|52.41|51.71|377
1656522900000|2022-06-29 17:15:00|52.43|51.73|52.52|51.82|52.75|52.05|52.26|51.56|435
1656523200000|2022-06-29 17:20:00|52.49|51.79|52.55|51.85|52.57|51.87|52.29|51.59|392
1656523500000|2022-06-29 17:25:00|52.53|51.83|52.66|51.96|52.71|52.01|52.39|51.69|315
1656523800000|2022-06-29 17:30:00|52.65|51.95|52.58|51.88|52.68|51.98|52.44|51.74|363
1656524100000|2022-06-29 17:35:00|52.54|51.84|52.57|51.87|52.62|51.92|52.49|51.79|285
1656524400000|2022-06-29 17:40:00|52.58|51.88|52.68|51.98|52.69|51.99|52.37|51.67|289
1656524700000|2022-06-29 17:45:00|52.69|51.99|52.63|51.93|52.74|52.04|52.6|51.9|278
1656525000000|2022-06-29 17:50:00|52.64|51.94|52.75|52.05|52.81|52.11|52.63|51.93|291
1656525300000|2022-06-29 17:55:00|52.77|52.07|52.97|52.27|52.97|52.27|52.75|52.05|276
1656525600000|2022-06-29 18:00:00|52.96|52.26|53.27|52.57|53.28|52.58|52.93|52.23|278
1656525900000|2022-06-29 18:05:00|53.29|52.59|53.43|52.73|53.46|52.76|53.19|52.49|233
1656526200000|2022-06-29 18:10:00|53.45|52.75|53.5|52.8|53.54|52.84|53.33|52.63|218
1656526500000|2022-06-29 18:15:00|53.49|52.79|53.37|52.67|53.57|52.87|53.35|52.65|238
1656526800000|2022-06-29 18:20:00|53.36|52.66|53.29|52.59|53.4|52.7|53.2|52.5|269
1656527100000|2022-06-29 18:25:00|53.31|52.61|53.5|52.8|53.5|52.8|53.26|52.56|271
1656527400000|2022-06-29 18:30:00|53.49|52.79|53.37|52.67|53.54|52.84|53.3|52.6|250
1656527700000|2022-06-29 18:35:00|53.38|52.68|53.24|52.54|53.38|52.68|53.21|52.51|224
1656528000000|2022-06-29 18:40:00|53.25|52.55|53.2|52.5|53.28|52.58|53.18|52.48|151
1656528300000|2022-06-29 18:45:00|53.19|52.49|53.23|52.53|53.26|52.56|53.12|52.42|224
1656528600000|2022-06-29 18:50:00|53.22|52.52|53.33|52.63|53.35|52.65|53.21|52.51|199
1656528900000|2022-06-29 18:55:00|53.35|52.65|53.25|52.55|53.41|52.71|53.21|52.51|193
1656529200000|2022-06-29 19:00:00|53.26|52.56|53.18|52.48|53.27|52.57|53.12|52.42|271
1656529500000|2022-06-29 19:05:00|53.19|52.49|53.35|52.65|53.36|52.66|53.12|52.42|277
1656529800000|2022-06-29 19:10:00|53.33|52.63|53.46|52.76|53.49|52.79|53.3|52.6|203
1656530100000|2022-06-29 19:15:00|53.45|52.75|53.49|52.79|53.57|52.87|53.42|52.72|199
1656530400000|2022-06-29 19:20:00|53.47|52.77|53.63|52.93|53.64|52.94|53.46|52.76|211
1656530700000|2022-06-29 19:25:00|53.61|52.91|53.75|53.05|53.76|53.06|53.58|52.88|276
1656531000000|2022-06-29 19:30:00|53.73|53.03|53.68|52.98|53.83|53.13|53.63|52.93|260
1656531300000|2022-06-29 19:35:00|53.72|53.02|53.7|53|53.73|53.03|53.65|52.95|236
1656531600000|2022-06-29 19:40:00|53.69|52.99|53.72|53.02|53.76|53.06|53.65|52.95|223
1656531900000|2022-06-29 19:45:00|53.76|53.06|53.64|52.94|53.79|53.09|53.57|52.87|301
1656532200000|2022-06-29 19:50:00|53.65|52.95|54.08|53.38|54.12|53.42|53.65|52.95|284
1656532500000|2022-06-29 19:55:00|54.07|53.37|54.2|53.5|54.28|53.58|54.06|53.36|331
1656532800000|2022-06-29 20:00:00|54.21|53.51|54.17|53.47|54.33|53.63|53.95|53.25|427
1656533100000|2022-06-29 20:05:00|54.18|53.48|54.61|53.91|54.64|53.94|54.16|53.46|487
1656533400000|2022-06-29 20:10:00|54.62|53.92|54.48|53.78|54.75|54.05|54.48|53.78|294
1656533700000|2022-06-29 20:15:00|54.49|53.79|54.59|53.89|54.6|53.9|54.45|53.75|277
1656534000000|2022-06-29 20:20:00|54.6|53.9|54.25|53.55|54.62|53.92|54.23|53.53|349
1656534300000|2022-06-29 20:25:00|54.24|53.54|54.22|53.52|54.28|53.58|54.16|53.46|210
1656534600000|2022-06-29 20:30:00|54.18|53.48|53.99|53.29|54.23|53.53|53.98|53.28|269
1656534900000|2022-06-29 20:35:00|53.98|53.28|53.83|53.13|54.07|53.37|53.8|53.1|294
1656535200000|2022-06-29 20:40:00|53.84|53.14|53.79|53.09|53.98|53.28|53.76|53.06|255
1656535500000|2022-06-29 20:45:00|53.83|53.13|53.93|53.23|53.95|53.25|53.79|53.09|180
1656535800000|2022-06-29 20:50:00|53.92|53.22|53.77|53.07|53.95|53.25|53.75|53.05|171
1656536100000|2022-06-29 20:55:00|53.75|53.05|53.89|53.19|53.93|53.23|53.72|53.02|229
1656536400000|2022-06-29 21:00:00|53.9|53.2|53.84|53.14|53.91|53.21|53.81|53.11|191
1656536700000|2022-06-29 21:05:00|53.83|53.13|54.03|53.33|54.04|53.34|53.82|53.12|112
1656537000000|2022-06-29 21:10:00|54.02|53.32|54.05|53.35|54.11|53.41|53.99|53.29|165
1656537300000|2022-06-29 21:15:00|54.04|53.34|53.99|53.29|54.06|53.36|53.97|53.27|138
1656537600000|2022-06-29 21:20:00|54|53.3|54.21|53.51|54.25|53.55|53.98|53.28|197
1656537900000|2022-06-29 21:25:00|54.22|53.52|54.19|53.49|54.22|53.52|54.16|53.46|86
1656538200000|2022-06-29 21:30:00|54.2|53.5|54.24|53.54|54.26|53.56|54.18|53.48|102
1656538500000|2022-06-29 21:35:00|54.23|53.53|54.25|53.55|54.26|53.56|54.2|53.5|82
1656538800000|2022-06-29 21:40:00|54.26|53.56|54.26|53.56|54.27|53.57|54.23|53.53|47
1656539100000|2022-06-29 21:45:00|54.27|53.57|54.08|53.38|54.28|53.58|54.08|53.38|162
1656539400000|2022-06-29 21:50:00|54.07|53.37|54.03|53.33|54.09|53.39|53.93|53.23|95
1656539700000|2022-06-29 21:55:00|54.01|53.31|54.01|53.31|54.05|53.35|53.98|53.28|153
1656540000000|2022-06-29 22:00:00|54.04|53.34|54.03|53.33|54.08|53.38|53.97|53.27|141
1656540300000|2022-06-29 22:05:00|54.02|53.32|54.12|53.42|54.14|53.44|53.96|53.26|135
1656540600000|2022-06-29 22:10:00|54.13|53.43|54.37|53.67|54.38|53.68|54.1|53.4|173
1656540900000|2022-06-29 22:15:00|54.38|53.68|54.1|53.4|54.47|53.77|54.02|53.32|279
1656541200000|2022-06-29 22:20:00|54.12|53.42|54.1|53.4|54.15|53.45|54.04|53.34|114
1656541500000|2022-06-29 22:25:00|54.12|53.42|54|53.3|54.17|53.47|53.98|53.28|213
1656541800000|2022-06-29 22:30:00|53.99|53.29|53.83|53.13|54.01|53.31|53.81|53.11|330
1656542100000|2022-06-29 22:35:00|53.84|53.14|53.8|53.1|53.85|53.15|53.79|53.09|162
1656542400000|2022-06-29 22:40:00|53.81|53.11|53.83|53.13|53.87|53.17|53.79|53.09|192
1656542700000|2022-06-29 22:45:00|53.82|53.12|53.84|53.14|53.84|53.14|53.66|52.96|229
1656543000000|2022-06-29 22:50:00|53.83|53.13|54.04|53.34|54.06|53.36|53.83|53.13|195
1656543300000|2022-06-29 22:55:00|54.05|53.35|54|53.3|54.15|53.45|53.97|53.27|225
1656543600000|2022-06-29 23:00:00|53.99|53.29|54.05|53.35|54.07|53.37|53.99|53.29|172
1656543900000|2022-06-29 23:05:00|54.06|53.36|53.67|52.97|54.07|53.37|53.53|52.83|347
1656544200000|2022-06-29 23:10:00|53.68|52.98|53.75|53.05|53.88|53.18|53.67|52.97|193
1656544500000|2022-06-29 23:15:00|53.74|53.04|53.51|52.81|53.78|53.08|53.51|52.81|254
1656544800000|2022-06-29 23:20:00|53.53|52.83|53.58|52.88|53.63|52.93|53.5|52.8|161
1656545100000|2022-06-29 23:25:00|53.57|52.87|53.46|52.76|53.57|52.87|53.39|52.69|220
1656545400000|2022-06-29 23:30:00|53.47|52.77|53.5|52.8|53.52|52.82|53.42|52.72|128
1656545700000|2022-06-29 23:35:00|53.49|52.79|53.6|52.9|53.82|53.12|53.49|52.79|256
1656546000000|2022-06-29 23:40:00|53.61|52.91|53.73|53.03|53.8|53.1|53.59|52.89|161
1656546300000|2022-06-29 23:45:00|53.71|53.01|53.7|53|53.77|53.07|53.64|52.94|158
1656546600000|2022-06-29 23:50:00|53.71|53.01|53.78|53.08|53.8|53.1|53.57|52.87|172
1656546900000|2022-06-29 23:55:00|53.77|53.07|53.96|53.26|53.96|53.26|53.74|53.04|154
1656547200000|2022-06-30 00:00:00|53.97|53.27|54.23|53.53|54.28|53.58|53.86|53.16|295
1656547500000|2022-06-30 00:05:00|54.22|53.52|53.88|53.18|54.23|53.53|53.77|53.07|290
1656547800000|2022-06-30 00:10:00|53.87|53.17|54.08|53.38|54.15|53.45|53.86|53.16|247
1656548100000|2022-06-30 00:15:00|54.09|53.39|53.76|53.06|54.09|53.39|53.61|52.91|271
1656548400000|2022-06-30 00:20:00|53.75|53.05|53.91|53.21|54.01|53.31|53.75|53.05|298
1656548700000|2022-06-30 00:25:00|53.93|53.23|53.7|53|53.93|53.23|53.68|52.98|214
1656549000000|2022-06-30 00:30:00|53.71|53.01|53.67|52.97|53.97|53.27|53.63|52.93|262
1656549300000|2022-06-30 00:35:00|53.68|52.98|53.5|52.8|53.72|53.02|53.5|52.8|235
1656549600000|2022-06-30 00:40:00|53.51|52.81|53.25|52.55|53.55|52.85|53.2|52.5|256
1656549900000|2022-06-30 00:45:00|53.24|52.54|53.36|52.66|53.38|52.68|53.2|52.5|160
1656550200000|2022-06-30 00:50:00|53.38|52.68|53.39|52.69|53.41|52.71|53.21|52.51|206
1656550500000|2022-06-30 00:55:00|53.4|52.7|53.22|52.52|53.51|52.81|53.22|52.52|147
1656550800000|2022-06-30 01:00:00|53.21|52.51|53.35|52.65|53.38|52.68|53.08|52.38|237
1656551100000|2022-06-30 01:05:00|53.36|52.66|53.5|52.8|53.53|52.83|53.32|52.62|222
1656551400000|2022-06-30 01:10:00|53.51|52.81|53.52|52.82|53.58|52.88|53.46|52.76|162
1656551700000|2022-06-30 01:15:00|53.53|52.83|52.97|52.27|53.59|52.89|52.8|52.1|344
1656552000000|2022-06-30 01:20:00|52.98|52.28|52.91|52.21|53.01|52.31|52.72|52.02|361
1656552300000|2022-06-30 01:25:00|52.93|52.23|53.09|52.39|53.11|52.41|52.85|52.15|235
1656552600000|2022-06-30 01:30:00|53.08|52.38|52.75|52.05|53.08|52.38|52.68|51.98|337
1656552900000|2022-06-30 01:35:00|52.76|52.06|53.1|52.4|53.1|52.4|52.75|52.05|309
1656553200000|2022-06-30 01:40:00|53.11|52.41|53.19|52.49|53.2|52.5|53.05|52.35|212
1656553500000|2022-06-30 01:45:00|53.18|52.48|53.32|52.62|53.35|52.65|53.16|52.46|225
1656553800000|2022-06-30 01:50:00|53.31|52.61|53.18|52.48|53.38|52.68|53.16|52.46|213
1656554100000|2022-06-30 01:55:00|53.2|52.5|53.11|52.41|53.3|52.6|53.05|52.35|204
1656554400000|2022-06-30 02:00:00|53.1|52.4|53.23|52.53|53.24|52.54|53.03|52.33|295
1656554700000|2022-06-30 02:05:00|53.24|52.54|53.22|52.52|53.29|52.59|53.15|52.45|297
1656555000000|2022-06-30 02:10:00|53.2|52.5|53.06|52.36|53.26|52.56|53.02|52.32|226
1656555300000|2022-06-30 02:15:00|53.05|52.35|53.21|52.51|53.26|52.56|53.05|52.35|271
1656555600000|2022-06-30 02:20:00|53.23|52.53|53.19|52.49|53.27|52.57|53.14|52.44|202
1656555900000|2022-06-30 02:25:00|53.18|52.48|53.24|52.54|53.25|52.55|53.14|52.44|191
1656556200000|2022-06-30 02:30:00|53.25|52.55|53.37|52.67|53.44|52.74|53.24|52.54|220
1656556500000|2022-06-30 02:35:00|53.39|52.69|53.6|52.9|53.68|52.98|53.38|52.68|204
1656556800000|2022-06-30 02:40:00|53.61|52.91|53.54|52.84|53.65|52.95|53.48|52.78|221
1656557100000|2022-06-30 02:45:00|53.53|52.83|53.38|52.68|53.58|52.88|53.36|52.66|160
1656557400000|2022-06-30 02:50:00|53.37|52.67|53.44|52.74|53.47|52.77|53.35|52.65|173
1656557700000|2022-06-30 02:55:00|53.45|52.75|53.41|52.71|53.57|52.87|53.37|52.67|151
1656558000000|2022-06-30 03:00:00|53.43|52.73|53.3|52.6|53.52|52.82|53.25|52.55|251
1656558300000|2022-06-30 03:05:00|53.29|52.59|53.16|52.46|53.3|52.6|53.09|52.39|295
1656558600000|2022-06-30 03:10:00|53.15|52.45|53.28|52.58|53.31|52.61|53.15|52.45|202
1656558900000|2022-06-30 03:15:00|53.27|52.57|53.37|52.67|53.4|52.7|53.23|52.53|200
1656559200000|2022-06-30 03:20:00|53.36|52.66|53.07|52.37|53.42|52.72|53.07|52.37|397
1656559500000|2022-06-30 03:25:00|53.08|52.38|53.28|52.58|53.29|52.59|53.06|52.36|287
1656559800000|2022-06-30 03:30:00|53.27|52.57|53.18|52.48|53.34|52.64|53.17|52.47|262
1656560100000|2022-06-30 03:35:00|53.19|52.49|53.09|52.39|53.21|52.51|53.06|52.36|227
1656560400000|2022-06-30 03:40:00|53.1|52.4|53.27|52.57|53.28|52.58|53.05|52.35|171
1656560700000|2022-06-30 03:45:00|53.26|52.56|53.31|52.61|53.5|52.8|53.22|52.52|204
1656561000000|2022-06-30 03:50:00|53.32|52.62|53.36|52.66|53.43|52.73|53.3|52.6|219
1656561300000|2022-06-30 03:55:00|53.37|52.67|53.48|52.78|53.56|52.86|53.36|52.66|250
1656561600000|2022-06-30 04:00:00|53.47|52.77|53.23|52.53|53.62|52.92|53.23|52.53|202
1656561900000|2022-06-30 04:05:00|53.24|52.54|53.47|52.77|53.49|52.79|53.21|52.51|225
1656562200000|2022-06-30 04:10:00|53.46|52.76|53.61|52.91|53.79|53.09|53.46|52.76|286
1656562500000|2022-06-30 04:15:00|53.62|52.92|53.62|52.92|53.64|52.94|53.51|52.81|220
1656562800000|2022-06-30 04:20:00|53.61|52.91|53.63|52.93|53.71|53.01|53.59|52.89|156
1656563100000|2022-06-30 04:25:00|53.62|52.92|53.44|52.74|53.63|52.93|53.43|52.73|166
1656563400000|2022-06-30 04:30:00|53.45|52.75|53.52|52.82|53.55|52.85|53.41|52.71|227
1656563700000|2022-06-30 04:35:00|53.51|52.81|53.44|52.74|53.53|52.83|53.37|52.67|197
1656564000000|2022-06-30 04:40:00|53.43|52.73|53.43|52.73|53.45|52.75|53.21|52.51|197
1656564300000|2022-06-30 04:45:00|53.4|52.7|53.39|52.69|53.53|52.83|53.34|52.64|299
1656564600000|2022-06-30 04:50:00|53.38|52.68|53.28|52.58|53.53|52.83|53.25|52.55|265
1656564900000|2022-06-30 04:55:00|53.26|52.56|53.37|52.67|53.37|52.67|53.08|52.38|265
1656565200000|2022-06-30 05:00:00|53.35|52.65|53.48|52.78|53.55|52.85|53.35|52.65|303
1656565500000|2022-06-30 05:05:00|53.47|52.77|53.35|52.65|53.52|52.82|53.29|52.59|239
1656565800000|2022-06-30 05:10:00|53.34|52.64|53.11|52.41|53.41|52.71|53.08|52.38|332
1656566100000|2022-06-30 05:15:00|53.12|52.42|53.37|52.67|53.42|52.72|53.11|52.41|299
1656566400000|2022-06-30 05:20:00|53.38|52.68|53.41|52.71|53.52|52.82|53.19|52.49|325
1656566700000|2022-06-30 05:25:00|53.4|52.7|53.67|52.97|53.68|52.98|53.25|52.55|377
1656567000000|2022-06-30 05:30:00|53.68|52.98|53.84|53.14|53.98|53.28|53.63|52.93|276
1656567300000|2022-06-30 05:35:00|53.85|53.15|53.72|53.02|53.88|53.18|53.6|52.9|315
1656567600000|2022-06-30 05:40:00|53.71|53.01|53.56|52.86|53.74|53.04|53.51|52.81|267
1656567900000|2022-06-30 05:45:00|53.55|52.85|53.59|52.89|53.75|53.05|53.55|52.85|276
1656568200000|2022-06-30 05:50:00|53.6|52.9|53.5|52.8|53.61|52.91|53.47|52.77|207
1656568500000|2022-06-30 05:55:00|53.49|52.79|53.64|52.94|53.73|53.03|53.48|52.78|230
1656568800000|2022-06-30 06:00:00|53.65|52.95|53.53|52.83|53.85|53.15|53.52|52.82|210
1656569100000|2022-06-30 06:05:00|53.54|52.84|53.49|52.79|53.6|52.9|53.48|52.78|256
1656569400000|2022-06-30 06:10:00|53.48|52.78|53.52|52.82|53.58|52.88|53.4|52.7|311
1656569700000|2022-06-30 06:15:00|53.51|52.81|53.45|52.75|53.53|52.83|53.34|52.64|330
1656570000000|2022-06-30 06:20:00|53.44|52.74|53.41|52.71|53.5|52.8|53.31|52.61|345
1656570300000|2022-06-30 06:25:00|53.38|52.68|53.13|52.43|53.45|52.75|53.12|52.42|366
1656570600000|2022-06-30 06:30:00|53.12|52.42|52.22|51.52|53.13|52.43|52.06|51.36|611
1656570900000|2022-06-30 06:35:00|52.21|51.51|52.14|51.44|52.4|51.7|52|51.3|447
1656571200000|2022-06-30 06:40:00|52.13|51.43|52.12|51.42|52.22|51.52|52.03|51.33|414
1656571500000|2022-06-30 06:45:00|52.14|51.44|52.03|51.33|52.14|51.44|51.94|51.24|314
1656571800000|2022-06-30 06:50:00|52|51.3|51.98|51.28|52.07|51.37|51.91|51.21|357
1656572100000|2022-06-30 06:55:00|51.97|51.27|51.91|51.21|52.2|51.5|51.76|51.06|359
1656572400000|2022-06-30 07:00:00|51.93|51.23|51.83|51.13|52.08|51.38|51.82|51.12|310
1656572700000|2022-06-30 07:05:00|51.82|51.12|51.81|51.11|51.95|51.25|51.75|51.05|317
1656573000000|2022-06-30 07:10:00|51.82|51.12|51.73|51.03|51.85|51.15|51.63|50.93|349
1656573300000|2022-06-30 07:15:00|51.72|51.02|51.81|51.11|51.82|51.12|51.52|50.82|444
1656573600000|2022-06-30 07:20:00|51.78|51.08|52.04|51.34|52.14|51.44|51.75|51.05|368
1656573900000|2022-06-30 07:25:00|52.05|51.35|51.99|51.29|52.13|51.43|51.99|51.29|291
1656574200000|2022-06-30 07:30:00|52|51.3|51.89|51.19|52.03|51.33|51.81|51.11|310
1656574500000|2022-06-30 07:35:00|51.9|51.2|51.87|51.17|51.92|51.22|51.81|51.11|337
1656574800000|2022-06-30 07:40:00|51.86|51.16|52.03|51.33|52.06|51.36|51.86|51.16|378
1656575100000|2022-06-30 07:45:00|52.04|51.34|51.93|51.23|52.05|51.35|51.91|51.21|393
1656575400000|2022-06-30 07:50:00|51.94|51.24|51.93|51.23|51.98|51.28|51.84|51.14|271
1656575700000|2022-06-30 07:55:00|51.92|51.22|52.02|51.32|52.12|51.42|51.84|51.14|375
1656576000000|2022-06-30 08:00:00|52.01|51.31|51.8|51.1|52.01|51.31|51.68|50.98|359
1656576300000|2022-06-30 08:05:00|51.79|51.09|51.78|51.08|51.84|51.14|51.74|51.04|303
1656576600000|2022-06-30 08:10:00|51.77|51.07|51.93|51.23|52.02|51.32|51.75|51.05|350
1656576900000|2022-06-30 08:15:00|51.94|51.24|51.7|51|51.94|51.24|51.68|50.98|404
1656577200000|2022-06-30 08:20:00|51.71|51.01|51.5|50.8|51.8|51.1|51.5|50.8|345
1656577500000|2022-06-30 08:25:00|51.49|50.79|51.62|50.92|51.8|51.1|51.47|50.77|434
1656577800000|2022-06-30 08:30:00|51.61|50.91|51.56|50.86|51.73|51.03|51.55|50.85|400
1656578100000|2022-06-30 08:35:00|51.55|50.85|51.45|50.75|51.56|50.86|51.37|50.67|430
1656578400000|2022-06-30 08:40:00|51.44|50.74|51.6|50.9|51.65|50.95|51.4|50.7|374
1656578700000|2022-06-30 08:45:00|51.61|50.91|51.54|50.84|51.63|50.93|51.52|50.82|312
1656579000000|2022-06-30 08:50:00|51.53|50.83|51.41|50.71|51.54|50.84|51.34|50.64|276
1656579300000|2022-06-30 08:55:00|51.42|50.72|51.44|50.74|51.46|50.76|51.19|50.49|323
1656579600000|2022-06-30 09:00:00|51.43|50.73|51.36|50.66|51.52|50.82|51.27|50.57|394
1656579900000|2022-06-30 09:05:00|51.35|50.65|50.99|50.29|51.38|50.68|50.95|50.25|404
1656580200000|2022-06-30 09:10:00|50.98|50.28|51.04|50.34|51.21|50.51|50.85|50.15|382
1656580500000|2022-06-30 09:15:00|51.05|50.35|51.01|50.31|51.14|50.44|50.89|50.19|407
1656580800000|2022-06-30 09:20:00|50.99|50.29|50.9|50.2|51.01|50.31|50.83|50.13|285
1656581100000|2022-06-30 09:25:00|50.89|50.19|50.67|49.97|50.9|50.2|50.64|49.94|456
1656581400000|2022-06-30 09:30:00|50.66|49.96|50.85|50.15|50.9|50.2|50.59|49.89|393
1656581700000|2022-06-30 09:35:00|50.83|50.13|50.73|50.03|50.86|50.16|50.7|50|372
1656582000000|2022-06-30 09:40:00|50.72|50.02|50.75|50.05|50.81|50.11|50.7|50|288
1656582300000|2022-06-30 09:45:00|50.77|50.07|50.88|50.18|51.03|50.33|50.69|49.99|351
1656582600000|2022-06-30 09:50:00|50.89|50.19|51.04|50.34|51.05|50.35|50.81|50.11|344
1656582900000|2022-06-30 09:55:00|51.05|50.35|51.03|50.33|51.09|50.39|50.96|50.26|261
1656583200000|2022-06-30 10:00:00|51.01|50.31|50.92|50.22|51.07|50.37|50.9|50.2|248
1656583500000|2022-06-30 10:05:00|50.94|50.24|50.92|50.22|50.96|50.26|50.89|50.19|199
1656583800000|2022-06-30 10:10:00|50.93|50.23|50.99|50.29|51|50.3|50.92|50.22|237
1656584100000|2022-06-30 10:15:00|50.98|50.28|51.02|50.32|51.04|50.34|50.88|50.18|313
1656584400000|2022-06-30 10:20:00|51.01|50.31|50.95|50.25|51.03|50.33|50.92|50.22|238
1656584700000|2022-06-30 10:25:00|50.94|50.24|50.92|50.22|50.95|50.25|50.83|50.13|246
1656585000000|2022-06-30 10:30:00|50.91|50.21|50.93|50.23|50.98|50.28|50.85|50.15|180
1656585300000|2022-06-30 10:35:00|50.92|50.22|50.96|50.26|50.96|50.26|50.9|50.2|170
1656585600000|2022-06-30 10:40:00|50.95|50.25|50.98|50.28|50.99|50.29|50.86|50.16|153
1656585900000|2022-06-30 10:45:00|50.97|50.27|50.69|49.99|50.99|50.29|50.59|49.89|264
1656586200000|2022-06-30 10:50:00|50.68|49.98|50.7|50|50.73|50.03|50.58|49.88|225
1656586500000|2022-06-30 10:55:00|50.71|50.01|51.02|50.32|51.05|50.35|50.69|49.99|276
1656586800000|2022-06-30 11:00:00|51.01|50.31|50.9|50.2|51.02|50.32|50.89|50.19|245
1656587100000|2022-06-30 11:05:00|50.89|50.19|50.86|50.16|50.98|50.28|50.78|50.08|255
1656587400000|2022-06-30 11:10:00|50.85|50.15|50.93|50.23|51|50.3|50.83|50.13|285
1656587700000|2022-06-30 11:15:00|50.95|50.25|50.84|50.14|50.95|50.25|50.78|50.08|294
1656588000000|2022-06-30 11:20:00|50.85|50.15|50.81|50.11|50.86|50.16|50.77|50.07|290
1656588300000|2022-06-30 11:25:00|50.82|50.12|50.88|50.18|50.92|50.22|50.74|50.04|298
1656588600000|2022-06-30 11:30:00|50.89|50.19|51.23|50.53|51.24|50.54|50.87|50.17|322
1656588900000|2022-06-30 11:35:00|51.22|50.52|51|50.3|51.34|50.64|50.98|50.28|297
1656589200000|2022-06-30 11:40:00|50.99|50.29|50.87|50.17|51|50.3|50.87|50.17|249
1656589500000|2022-06-30 11:45:00|50.88|50.18|50.75|50.05|50.9|50.2|50.73|50.03|230
1656589800000|2022-06-30 11:50:00|50.74|50.04|50.78|50.08|50.79|50.09|50.71|50.01|222
1656590100000|2022-06-30 11:55:00|50.8|50.1|50.97|50.27|50.99|50.29|50.77|50.07|302
1656590400000|2022-06-30 12:00:00|50.99|50.29|50.94|50.24|51.03|50.33|50.91|50.21|245
1656590700000|2022-06-30 12:05:00|50.95|50.25|50.84|50.14|50.98|50.28|50.8|50.1|213
1656591000000|2022-06-30 12:10:00|50.83|50.13|50.92|50.22|50.98|50.28|50.83|50.13|185
1656591300000|2022-06-30 12:15:00|50.93|50.23|50.99|50.29|51.01|50.31|50.82|50.12|279
1656591600000|2022-06-30 12:20:00|51.01|50.31|51.16|50.46|51.2|50.5|50.99|50.29|278
1656591900000|2022-06-30 12:25:00|51.17|50.47|51.21|50.51|51.22|50.52|51.09|50.39|230
1656592200000|2022-06-30 12:30:00|51.2|50.5|51.78|51.08|51.94|51.24|51.2|50.5|484
1656592500000|2022-06-30 12:35:00|51.77|51.07|51.61|50.91|51.78|51.08|51.5|50.8|347
1656592800000|2022-06-30 12:40:00|51.58|50.88|51.83|51.13|51.9|51.2|51.58|50.88|295
1656593100000|2022-06-30 12:45:00|51.84|51.14|51.8|51.1|52.02|51.32|51.7|51|383
1656593400000|2022-06-30 12:50:00|51.82|51.12|51.82|51.12|51.87|51.17|51.68|50.98|304
1656593700000|2022-06-30 12:55:00|51.81|51.11|51.85|51.15|51.95|51.25|51.75|51.05|333
1656594000000|2022-06-30 13:00:00|51.86|51.16|51.98|51.28|51.98|51.28|51.81|51.11|344
1656594300000|2022-06-30 13:05:00|51.97|51.27|51.73|51.03|52|51.3|51.73|51.03|370
1656594600000|2022-06-30 13:10:00|51.74|51.04|51.6|50.9|51.75|51.05|51.59|50.89|290
1656594900000|2022-06-30 13:15:00|51.61|50.91|51.55|50.85|51.61|50.91|51.45|50.75|294
1656595200000|2022-06-30 13:20:00|51.53|50.83|51.44|50.74|51.59|50.89|51.42|50.72|256
1656595500000|2022-06-30 13:25:00|51.46|50.76|51.55|50.85|51.6|50.9|51.42|50.72|314
1656595800000|2022-06-30 13:30:00|51.54|50.84|51.3|50.6|51.65|50.95|51.16|50.46|480
1656596100000|2022-06-30 13:35:00|51.29|50.59|51.3|50.6|51.39|50.69|51.04|50.34|451
1656596400000|2022-06-30 13:40:00|51.31|50.61|50.56|49.86|51.39|50.69|50.49|49.79|439
1656596700000|2022-06-30 13:45:00|50.55|49.85|50.95|50.25|50.99|50.29|50.54|49.84|495
1656597000000|2022-06-30 13:50:00|50.94|50.24|50.72|50.02|50.96|50.26|50.68|49.98|443
1656597300000|2022-06-30 13:55:00|50.7|50|50.61|49.91|50.74|50.04|50.56|49.86|346
1656597600000|2022-06-30 14:00:00|50.6|49.9|50.8|50.1|50.85|50.15|50.58|49.88|425
1656597900000|2022-06-30 14:05:00|50.81|50.11|50.7|50|50.83|50.13|50.69|49.99|188
1656598200000|2022-06-30 14:10:00|50.69|49.99|51.13|50.43|51.14|50.44|50.68|49.98|339
1656598500000|2022-06-30 14:15:00|51.03|50.33|50.97|50.27|51.13|50.43|50.93|50.23|192
1656598800000|2022-06-30 14:20:00|50.98|50.28|50.91|50.21|51|50.3|50.8|50.1|363
1656599100000|2022-06-30 14:25:00|50.9|50.2|50.94|50.24|50.98|50.28|50.88|50.18|369
1656599400000|2022-06-30 14:30:00|50.96|50.26|51.17|50.47|51.34|50.64|50.89|50.19|411
1656599700000|2022-06-30 14:35:00|51.16|50.46|51.04|50.34|51.2|50.5|51.02|50.32|336
1656600000000|2022-06-30 14:40:00|51.06|50.36|51.14|50.44|51.15|50.45|51|50.3|265
1656600300000|2022-06-30 14:45:00|51.15|50.45|51.18|50.48|51.26|50.56|51.11|50.41|343
1656600600000|2022-06-30 14:50:00|51.19|50.49|51.39|50.69|51.49|50.79|51.17|50.47|281
1656600900000|2022-06-30 14:55:00|51.4|50.7|51.5|50.8|51.56|50.86|51.38|50.68|296
1656601200000|2022-06-30 15:00:00|51.49|50.79|51.52|50.82|51.65|50.95|51.46|50.76|323
1656601500000|2022-06-30 15:05:00|51.53|50.83|51.48|50.78|51.57|50.87|51.42|50.72|196
1656601800000|2022-06-30 15:10:00|51.49|50.79|51.5|50.8|51.52|50.82|51.4|50.7|248
1656602100000|2022-06-30 15:15:00|51.49|50.79|51.34|50.64|51.58|50.88|51.33|50.63|343
1656602400000|2022-06-30 15:20:00|51.35|50.65|51.6|50.9|51.64|50.94|51.29|50.59|325
1656602700000|2022-06-30 15:25:00|51.59|50.89|51.73|51.03|51.87|51.17|51.58|50.88|371
1656603000000|2022-06-30 15:30:00|51.75|51.05|51.54|50.84|51.8|51.1|51.54|50.84|327
1656603300000|2022-06-30 15:35:00|51.55|50.85|51.61|50.91|51.66|50.96|51.5|50.8|220
1656603600000|2022-06-30 15:40:00|51.6|50.9|51.65|50.95|51.7|51|51.57|50.87|273
1656603900000|2022-06-30 15:45:00|51.64|50.94|51.7|51|51.8|51.1|51.6|50.9|267
1656604200000|2022-06-30 15:50:00|51.69|50.99|51.52|50.82|51.69|50.99|51.51|50.81|289
1656604500000|2022-06-30 15:55:00|51.53|50.83|51.7|51|51.73|51.03|51.45|50.75|250
1656604800000|2022-06-30 16:00:00|51.69|50.99|51.78|51.08|51.84|51.14|51.65|50.95|306
1656605100000|2022-06-30 16:05:00|51.79|51.09|51.49|50.79|51.8|51.1|51.48|50.78|277
1656605400000|2022-06-30 16:10:00|51.5|50.8|51.55|50.85|51.56|50.86|51.41|50.71|252
1656605700000|2022-06-30 16:15:00|51.54|50.84|51.6|50.9|51.64|50.94|51.5|50.8|293
1656606000000|2022-06-30 16:20:00|51.61|50.91|51.9|51.2|51.92|51.22|51.6|50.9|341
1656606300000|2022-06-30 16:25:00|51.91|51.21|52.04|51.34|52.12|51.42|51.9|51.2|383
1656606600000|2022-06-30 16:30:00|52.05|51.35|52.23|51.53|52.39|51.69|52.04|51.34|354
1656606900000|2022-06-30 16:35:00|52.24|51.54|51.96|51.26|52.25|51.55|51.96|51.26|276
1656607200000|2022-06-30 16:40:00|51.97|51.27|51.9|51.2|52|51.3|51.83|51.13|290
1656607500000|2022-06-30 16:45:00|51.92|51.22|51.87|51.17|52|51.3|51.85|51.15|224
1656607800000|2022-06-30 16:50:00|51.86|51.16|51.81|51.11|51.87|51.17|51.77|51.07|262
1656608100000|2022-06-30 16:55:00|51.8|51.1|51.67|50.97|51.85|51.15|51.64|50.94|251
1656608400000|2022-06-30 17:00:00|51.68|50.98|51.66|50.96|51.72|51.02|51.64|50.94|227
1656608700000|2022-06-30 17:05:00|51.67|50.97|51.64|50.94|51.71|51.01|51.57|50.87|196
1656609000000|2022-06-30 17:10:00|51.65|50.95|51.67|50.97|51.7|51|51.59|50.89|266
1656609300000|2022-06-30 17:15:00|51.66|50.96|51.72|51.02|51.78|51.08|51.65|50.95|120
1656609600000|2022-06-30 17:20:00|51.73|51.03|51.72|51.02|51.88|51.18|51.68|50.98|228
1656609900000|2022-06-30 17:25:00|51.75|51.05|51.79|51.09|51.82|51.12|51.72|51.02|233
1656610200000|2022-06-30 17:30:00|51.8|51.1|51.99|51.29|52.01|51.31|51.79|51.09|228
1656610500000|2022-06-30 17:35:00|51.98|51.28|52.11|51.41|52.14|51.44|51.98|51.28|136
1656610800000|2022-06-30 17:40:00|52.1|51.4|51.76|51.06|52.16|51.46|51.74|51.04|302
1656611100000|2022-06-30 17:45:00|51.77|51.07|52.09|51.39|52.1|51.4|51.74|51.04|254
1656611400000|2022-06-30 17:50:00|52.1|51.4|52.05|51.35|52.16|51.46|52.03|51.33|219
1656611700000|2022-06-30 17:55:00|52.07|51.37|51.88|51.18|52.07|51.37|51.87|51.17|263
1656612000000|2022-06-30 18:00:00|51.89|51.19|51.88|51.18|51.96|51.26|51.81|51.11|178
1656612300000|2022-06-30 18:05:00|51.9|51.2|51.81|51.11|51.93|51.23|51.8|51.1|229
1656612600000|2022-06-30 18:10:00|51.82|51.12|51.8|51.1|51.91|51.21|51.78|51.08|314
1656612900000|2022-06-30 18:15:00|51.81|51.11|51.84|51.14|51.91|51.21|51.77|51.07|278
1656613200000|2022-06-30 18:20:00|51.85|51.15|51.76|51.06|51.89|51.19|51.75|51.05|207
1656613500000|2022-06-30 18:25:00|51.75|51.05|51.69|50.99|51.82|51.12|51.66|50.96|222
1656613800000|2022-06-30 18:30:00|51.68|50.98|51.8|51.1|51.83|51.13|51.63|50.93|278
1656614100000|2022-06-30 18:35:00|51.78|51.08|51.88|51.18|51.9|51.2|51.72|51.02|243
1656614400000|2022-06-30 18:40:00|51.87|51.17|51.49|50.79|51.89|51.19|51.41|50.71|268
1656614700000|2022-06-30 18:45:00|51.48|50.78|51.7|51|51.74|51.04|51.45|50.75|325
1656615000000|2022-06-30 18:50:00|51.72|51.02|51.67|50.97|51.75|51.05|51.56|50.86|361
1656615300000|2022-06-30 18:55:00|51.68|50.98|51.8|51.1|51.82|51.12|51.66|50.96|311
1656615600000|2022-06-30 19:00:00|51.81|51.11|51.74|51.04|51.88|51.18|51.71|51.01|282
1656615900000|2022-06-30 19:05:00|51.77|51.07|51.56|50.86|51.78|51.08|51.53|50.83|337
1656616200000|2022-06-30 19:10:00|51.55|50.85|51.61|50.91|51.7|51|51.53|50.83|303
1656616500000|2022-06-30 19:15:00|51.6|50.9|51.54|50.84|51.63|50.93|51.43|50.73|180
1656616800000|2022-06-30 19:20:00|51.53|50.83|51.9|51.2|51.98|51.28|51.53|50.83|379
1656617100000|2022-06-30 19:25:00|51.89|51.19|51.76|51.06|52.01|51.31|51.68|50.98|325
1656617400000|2022-06-30 19:30:00|51.75|51.05|51.9|51.2|51.96|51.26|51.75|51.05|308
1656617700000|2022-06-30 19:35:00|51.88|51.18|51.86|51.16|52.05|51.35|51.85|51.15|297
1656618000000|2022-06-30 19:40:00|51.85|51.15|51.52|50.82|51.88|51.18|51.44|50.74|396
1656618300000|2022-06-30 19:45:00|51.54|50.84|51.76|51.06|51.87|51.17|51.53|50.83|379
1656618600000|2022-06-30 19:50:00|51.75|51.05|51.48|50.78|51.77|51.07|51.45|50.75|234
1656618900000|2022-06-30 19:55:00|51.49|50.79|51.78|51.08|51.78|51.08|51.47|50.77|382
1656619200000|2022-06-30 20:00:00|51.79|51.09|51.71|51.01|51.87|51.17|51.56|50.86|394
1656619500000|2022-06-30 20:05:00|51.7|51|51.8|51.1|51.85|51.15|51.55|50.85|349
1656619800000|2022-06-30 20:10:00|51.79|51.09|51.84|51.14|51.87|51.17|51.76|51.06|292
1656620100000|2022-06-30 20:15:00|51.85|51.15|51.86|51.16|52|51.3|51.76|51.06|376
1656620400000|2022-06-30 20:20:00|51.87|51.17|52.02|51.32|52.07|51.37|51.83|51.13|326
1656620700000|2022-06-30 20:25:00|52.01|51.31|51.9|51.2|52.08|51.38|51.88|51.18|308
1656621000000|2022-06-30 20:30:00|51.91|51.21|51.89|51.19|51.94|51.24|51.79|51.09|215
1656621300000|2022-06-30 20:35:00|51.88|51.18|51.53|50.83|51.91|51.21|51.52|50.82|304
1656621600000|2022-06-30 20:40:00|51.52|50.82|51.32|50.62|51.53|50.83|51.23|50.53|357
1656621900000|2022-06-30 20:45:00|51.33|50.63|50.95|50.25|51.41|50.71|50.89|50.19|368
1656622200000|2022-06-30 20:50:00|50.96|50.26|51.16|50.46|51.21|50.51|50.89|50.19|352
1656622500000|2022-06-30 20:55:00|51.15|50.45|51.35|50.65|51.41|50.71|51.14|50.44|327
1656622800000|2022-06-30 21:00:00|51.36|50.66|51.8|51.1|51.83|51.13|51.35|50.65|201
1656623100000|2022-06-30 21:05:00|51.81|51.11|51.86|51.16|51.98|51.28|51.79|51.09|211
1656623400000|2022-06-30 21:10:00|51.88|51.18|52.07|51.37|52.2|51.5|51.86|51.16|324
1656623700000|2022-06-30 21:15:00|52.06|51.36|52.14|51.44|52.2|51.5|51.99|51.29|206
1656624000000|2022-06-30 21:20:00|52.15|51.45|52.11|51.41|52.16|51.46|52.02|51.32|169
1656624300000|2022-06-30 21:25:00|52.1|51.4|52.04|51.34|52.12|51.42|52.01|51.31|194
1656624600000|2022-06-30 21:30:00|52.05|51.35|52.09|51.39|52.14|51.44|51.97|51.27|116
1656624900000|2022-06-30 21:35:00|52.1|51.4|52.14|51.44|52.16|51.46|52.07|51.37|189
1656625200000|2022-06-30 21:40:00|52.15|51.45|51.91|51.21|52.16|51.46|51.86|51.16|164
1656625500000|2022-06-30 21:45:00|51.92|51.22|51.98|51.28|52.05|51.35|51.89|51.19|172
1656625800000|2022-06-30 21:50:00|51.99|51.29|51.96|51.26|52|51.3|51.92|51.22|130
1656626100000|2022-06-30 21:55:00|51.95|51.25|51.74|51.04|51.98|51.28|51.74|51.04|203
1656626400000|2022-06-30 22:00:00|51.75|51.05|52.01|51.31|52.01|51.31|51.73|51.03|224
1656626700000|2022-06-30 22:05:00|52.02|51.32|51.68|50.98|52.02|51.32|51.65|50.95|291
1656627000000|2022-06-30 22:10:00|51.67|50.97|51.8|51.1|51.84|51.14|51.66|50.96|215
1656627300000|2022-06-30 22:15:00|51.81|51.11|51.95|51.25|52.11|51.41|51.76|51.06|324
1656627600000|2022-06-30 22:20:00|51.94|51.24|52.15|51.45|52.2|51.5|51.92|51.22|266
1656627900000|2022-06-30 22:25:00|52.16|51.46|52.12|51.42|52.3|51.6|52.11|51.41|252
1656628200000|2022-06-30 22:30:00|52.11|51.41|52.13|51.43|52.26|51.56|52.08|51.38|221
1656628500000|2022-06-30 22:35:00|52.14|51.44|52.54|51.84|52.56|51.86|52.13|51.43|232
1656628800000|2022-06-30 22:40:00|52.55|51.85|52.32|51.62|52.56|51.86|52.3|51.6|255
1656629100000|2022-06-30 22:45:00|52.35|51.65|52.45|51.75|52.52|51.82|52.25|51.55|276
1656629400000|2022-06-30 22:50:00|52.43|51.73|52.2|51.5|52.48|51.78|52.18|51.48|219
1656629700000|2022-06-30 22:55:00|52.21|51.51|52.17|51.47|52.21|51.51|52.03|51.33|203
1656630000000|2022-06-30 23:00:00|52.18|51.48|52.31|51.61|52.33|51.63|52.12|51.42|191
1656630300000|2022-06-30 23:05:00|52.32|51.62|52.3|51.6|52.39|51.69|52.2|51.5|241
1656630600000|2022-06-30 23:10:00|52.31|51.61|52.2|51.5|52.34|51.64|52.2|51.5|225
1656630900000|2022-06-30 23:15:00|52.19|51.49|51.93|51.23|52.22|51.52|51.81|51.11|281
1656631200000|2022-06-30 23:20:00|51.94|51.24|51.98|51.28|52.03|51.33|51.84|51.14|244
1656631500000|2022-06-30 23:25:00|52|51.3|51.81|51.11|52|51.3|51.69|50.99|269
1656631800000|2022-06-30 23:30:00|51.79|51.09|52.25|51.55|52.29|51.59|51.79|51.09|412
1656632100000|2022-06-30 23:35:00|52.26|51.56|52.29|51.59|52.39|51.69|52.18|51.48|303
1656632400000|2022-06-30 23:40:00|52.3|51.6|52.45|51.75|52.58|51.88|52.25|51.55|293
1656632700000|2022-06-30 23:45:00|52.47|51.77|53.36|52.66|53.36|52.66|52.38|51.68|495
1656633000000|2022-06-30 23:50:00|53.38|52.68|54.19|53.49|54.29|53.59|53.38|52.68|566
1656633300000|2022-06-30 23:55:00|54.17|53.47|54.17|53.47|54.3|53.6|53.94|53.24|459
1656633600000|2022-07-01 00:00:00|54.18|53.48|53.92|53.22|54.26|53.56|53.82|53.12|421
1656633900000|2022-07-01 00:05:00|53.93|53.23|55.16|54.46|55.16|54.46|53.79|53.09|428
1656634200000|2022-07-01 00:10:00|55.22|54.52|54.62|53.92|55.22|54.52|54.46|53.76|542
1656634500000|2022-07-01 00:15:00|54.59|53.89|54.88|54.18|55.05|54.35|54.49|53.79|530
1656634800000|2022-07-01 00:20:00|54.87|54.17|54.68|53.98|54.91|54.21|54.61|53.91|402
1656635100000|2022-07-01 00:25:00|54.71|54.01|55.89|55.19|56.21|55.51|54.68|53.98|629
1656635400000|2022-07-01 00:30:00|55.86|55.16|55.9|55.2|56.53|55.83|55.83|55.13|629
1656635700000|2022-07-01 00:35:00|55.91|55.21|55.45|54.75|55.92|55.22|55.32|54.62|518
1656636000000|2022-07-01 00:40:00|55.46|54.76|55.45|54.75|55.62|54.92|55.4|54.7|604
1656636300000|2022-07-01 00:45:00|55.46|54.76|55.67|54.97|55.81|55.11|55.39|54.69|527
1656636600000|2022-07-01 00:50:00|55.68|54.98|55.64|54.94|55.77|55.07|55.47|54.77|377
1656636900000|2022-07-01 00:55:00|55.63|54.93|55.33|54.63|55.67|54.97|55.2|54.5|359
1656637200000|2022-07-01 01:00:00|55.34|54.64|55.41|54.71|55.44|54.74|55.21|54.51|513
1656637500000|2022-07-01 01:05:00|55.37|54.67|55.42|54.72|55.62|54.92|55.33|54.63|533
1656637800000|2022-07-01 01:10:00|55.41|54.71|55.24|54.54|55.41|54.71|55.11|54.41|451
1656638100000|2022-07-01 01:15:00|55.26|54.56|55.31|54.61|55.35|54.65|55.14|54.44|412
1656638400000|2022-07-01 01:20:00|55.33|54.63|55.1|54.4|55.4|54.7|55.09|54.39|348
1656638700000|2022-07-01 01:25:00|55.09|54.39|55.33|54.63|55.34|54.64|55.09|54.39|364
1656639000000|2022-07-01 01:30:00|55.34|54.64|55.19|54.49|55.34|54.64|55.06|54.36|327
1656639300000|2022-07-01 01:35:00|55.16|54.46|55.29|54.59|55.32|54.62|55.16|54.46|287
1656639600000|2022-07-01 01:40:00|55.3|54.6|55.27|54.57|55.47|54.77|55.25|54.55|374
1656639900000|2022-07-01 01:45:00|55.29|54.59|55.25|54.55|55.36|54.66|55.22|54.52|305
1656640200000|2022-07-01 01:50:00|55.24|54.54|55.3|54.6|55.32|54.62|55.21|54.51|277
1656640500000|2022-07-01 01:55:00|55.31|54.61|55.24|54.54|55.32|54.62|55.13|54.43|356
1656640800000|2022-07-01 02:00:00|55.25|54.55|55.15|54.45|55.32|54.62|55.11|54.41|338
1656641100000|2022-07-01 02:05:00|55.11|54.41|55.35|54.65|55.38|54.68|55.11|54.41|291
1656641400000|2022-07-01 02:10:00|55.33|54.63|55.41|54.71|55.53|54.83|55.27|54.57|365
1656641700000|2022-07-01 02:15:00|55.42|54.72|55.32|54.62|55.43|54.73|55.3|54.6|347
1656642000000|2022-07-01 02:20:00|55.31|54.61|55.28|54.58|55.33|54.63|55.13|54.43|357
1656642300000|2022-07-01 02:25:00|55.26|54.56|55.17|54.47|55.4|54.7|55.16|54.46|348
1656642600000|2022-07-01 02:30:00|55.18|54.48|55.09|54.39|55.21|54.51|54.98|54.28|371
1656642900000|2022-07-01 02:35:00|55.07|54.37|55.04|54.34|55.09|54.39|54.96|54.26|351
1656643200000|2022-07-01 02:40:00|55.01|54.31|55.03|54.33|55.07|54.37|54.94|54.24|315
1656643500000|2022-07-01 02:45:00|55.04|54.34|54.93|54.23|55.06|54.36|54.87|54.17|358
1656643800000|2022-07-01 02:50:00|54.94|54.24|55.16|54.46|55.16|54.46|54.93|54.23|354
1656644100000|2022-07-01 02:55:00|55.14|54.44|55.05|54.35|55.17|54.47|54.94|54.24|393
1656644400000|2022-07-01 03:00:00|55.04|54.34|54.96|54.26|55.11|54.41|54.91|54.21|392
1656644700000|2022-07-01 03:05:00|54.93|54.23|54.94|54.24|55|54.3|54.78|54.08|467
1656645000000|2022-07-01 03:10:00|54.91|54.21|54.9|54.2|54.96|54.26|54.78|54.08|432
1656645300000|2022-07-01 03:15:00|54.91|54.21|54.83|54.13|54.93|54.23|54.81|54.11|328
1656645600000|2022-07-01 03:20:00|54.84|54.14|54.69|53.99|54.93|54.23|54.61|53.91|382
1656645900000|2022-07-01 03:25:00|54.73|54.03|54.68|53.98|54.77|54.07|54.61|53.91|322
1656646200000|2022-07-01 03:30:00|54.67|53.97|54.7|54|54.76|54.06|54.57|53.87|371
1656646500000|2022-07-01 03:35:00|54.69|53.99|54.79|54.09|54.83|54.13|54.65|53.95|250
1656646800000|2022-07-01 03:40:00|54.8|54.1|54.72|54.02|54.82|54.12|54.63|53.93|241
1656647100000|2022-07-01 03:45:00|54.74|54.04|54.75|54.05|54.81|54.11|54.68|53.98|230
1656647400000|2022-07-01 03:50:00|54.74|54.04|54.09|53.39|54.79|54.09|54.06|53.36|505
1656647700000|2022-07-01 03:55:00|54.08|53.38|53.82|53.12|54.09|53.39|53.77|53.07|482
1656648000000|2022-07-01 04:00:00|53.81|53.11|53.61|52.91|53.85|53.15|53.41|52.71|456
1656648300000|2022-07-01 04:05:00|53.58|52.88|53.56|52.86|53.66|52.96|53.42|52.72|461
1656648600000|2022-07-01 04:10:00|53.55|52.85|53.38|52.68|53.58|52.88|53.36|52.66|323
1656648900000|2022-07-01 04:15:00|53.39|52.69|53.37|52.67|53.51|52.81|53.23|52.53|414
1656649200000|2022-07-01 04:20:00|53.38|52.68|53.32|52.62|53.49|52.79|53.14|52.44|443
1656649500000|2022-07-01 04:25:00|53.31|52.61|53.26|52.56|53.34|52.64|53.2|52.5|303
1656649800000|2022-07-01 04:30:00|53.28|52.58|53.55|52.85|53.63|52.93|53.24|52.54|493
1656650100000|2022-07-01 04:35:00|53.54|52.84|53.25|52.55|53.61|52.91|53.23|52.53|424
1656650400000|2022-07-01 04:40:00|53.28|52.58|53.21|52.51|53.35|52.65|53.14|52.44|300
1656650700000|2022-07-01 04:45:00|53.2|52.5|52.88|52.18|53.27|52.57|52.88|52.18|420
1656651000000|2022-07-01 04:50:00|52.87|52.17|53|52.3|53.07|52.37|52.87|52.17|405
1656651300000|2022-07-01 04:55:00|53.03|52.33|53.05|52.35|53.11|52.41|52.99|52.29|288
1656651600000|2022-07-01 05:00:00|53.04|52.34|53.02|52.32|53.15|52.45|52.95|52.25|341
1656651900000|2022-07-01 05:05:00|53|52.3|53.14|52.44|53.18|52.48|52.95|52.25|327
1656652200000|2022-07-01 05:10:00|53.13|52.43|53.19|52.49|53.23|52.53|52.97|52.27|339
1656652500000|2022-07-01 05:15:00|53.2|52.5|53.1|52.4|53.23|52.53|53.08|52.38|342
1656652800000|2022-07-01 05:20:00|53.11|52.41|53.45|52.75|53.54|52.84|52.99|52.29|397
1656653100000|2022-07-01 05:25:00|53.44|52.74|53.35|52.65|53.5|52.8|53.34|52.64|398
1656653400000|2022-07-01 05:30:00|53.36|52.66|53.08|52.38|53.42|52.72|53.05|52.35|426
1656653700000|2022-07-01 05:35:00|53.09|52.39|53.12|52.42|53.15|52.45|53.05|52.35|250
1656654000000|2022-07-01 05:40:00|53.14|52.44|53.34|52.64|53.4|52.7|53.11|52.41|405
1656654300000|2022-07-01 05:45:00|53.36|52.66|53.47|52.77|53.53|52.83|53.34|52.64|356
1656654600000|2022-07-01 05:50:00|53.48|52.78|53.43|52.73|53.53|52.83|53.38|52.68|402
1656654900000|2022-07-01 05:55:00|53.44|52.74|53.43|52.73|53.48|52.78|53.27|52.57|369
1656655200000|2022-07-01 06:00:00|53.42|52.72|53.41|52.71|53.49|52.79|53.31|52.61|437
1656655500000|2022-07-01 06:05:00|53.42|52.72|53.28|52.58|53.46|52.76|53.25|52.55|364
1656655800000|2022-07-01 06:10:00|53.27|52.57|52.74|52.04|53.32|52.62|52.65|51.95|381
1656656100000|2022-07-01 06:15:00|52.73|52.03|51.55|50.85|52.73|52.03|51.51|50.81|538
1656656400000|2022-07-01 06:20:00|51.56|50.86|51.15|50.45|51.56|50.86|50.63|49.93|640
1656656700000|2022-07-01 06:25:00|51.16|50.46|51.03|50.33|51.21|50.51|50.93|50.23|482
1656657000000|2022-07-01 06:30:00|51.04|50.34|51.17|50.47|51.29|50.59|50.95|50.25|396
1656657300000|2022-07-01 06:35:00|51.18|50.48|51.41|50.71|51.43|50.73|51.18|50.48|395
1656657600000|2022-07-01 06:40:00|51.42|50.72|51.56|50.86|51.69|50.99|51.39|50.69|362
1656657900000|2022-07-01 06:45:00|51.55|50.85|51.49|50.79|51.68|50.98|51.39|50.69|419
1656658200000|2022-07-01 06:50:00|51.5|50.8|51.55|50.85|51.75|51.05|51.46|50.76|348
1656658500000|2022-07-01 06:55:00|51.58|50.88|51.69|50.99|51.79|51.09|51.48|50.78|301
1656658800000|2022-07-01 07:00:00|51.68|50.98|51.26|50.56|51.78|51.08|51.25|50.55|368
1656659100000|2022-07-01 07:05:00|51.27|50.57|51.35|50.65|51.42|50.72|51.12|50.42|376
1656659400000|2022-07-01 07:10:00|51.36|50.66|51.5|50.8|51.54|50.84|51.23|50.53|341
1656659700000|2022-07-01 07:15:00|51.53|50.83|51.68|50.98|51.7|51|51.48|50.78|325
1656660000000|2022-07-01 07:20:00|51.69|50.99|51.86|51.16|51.95|51.25|51.63|50.93|410
1656660300000|2022-07-01 07:25:00|51.85|51.15|51.75|51.05|51.91|51.21|51.67|50.97|329
1656660600000|2022-07-01 07:30:00|51.76|51.06|51.97|51.27|52.04|51.34|51.73|51.03|399
1656660900000|2022-07-01 07:35:00|51.96|51.26|52.02|51.32|52.11|51.41|51.91|51.21|344
1656661200000|2022-07-01 07:40:00|52.03|51.33|51.82|51.12|52.05|51.35|51.78|51.08|328
1656661500000|2022-07-01 07:45:00|51.83|51.13|51.86|51.16|51.96|51.26|51.81|51.11|319
1656661800000|2022-07-01 07:50:00|51.85|51.15|51.94|51.24|52.01|51.31|51.85|51.15|240
1656662100000|2022-07-01 07:55:00|51.95|51.25|51.7|51|51.96|51.26|51.67|50.97|263
1656662400000|2022-07-01 08:00:00|51.71|51.01|51.67|50.97|51.73|51.03|51.61|50.91|370
1656662700000|2022-07-01 08:05:00|51.68|50.98|51.53|50.83|51.68|50.98|51.45|50.75|345
1656663000000|2022-07-01 08:10:00|51.54|50.84|51.8|51.1|52.17|51.47|51.53|50.83|365
1656663300000|2022-07-01 08:15:00|51.79|51.09|51.78|51.08|51.82|51.12|51.61|50.91|360
1656663600000|2022-07-01 08:20:00|51.79|51.09|52.12|51.42|52.13|51.43|51.78|51.08|408
1656663900000|2022-07-01 08:25:00|52.11|51.41|51.9|51.2|52.13|51.43|51.89|51.19|386
1656664200000|2022-07-01 08:30:00|51.93|51.23|51.99|51.29|52.04|51.34|51.81|51.11|259
1656664500000|2022-07-01 08:35:00|51.98|51.28|51.78|51.08|52.08|51.38|51.7|51|322
1656664800000|2022-07-01 08:40:00|51.76|51.06|51.63|50.93|51.77|51.07|51.61|50.91|282
1656665100000|2022-07-01 08:45:00|51.64|50.94|51.85|51.15|51.85|51.15|51.6|50.9|234
1656665400000|2022-07-01 08:50:00|51.87|51.17|51.75|51.05|51.9|51.2|51.73|51.03|253
1656665700000|2022-07-01 08:55:00|51.74|51.04|51.6|50.9|51.84|51.14|51.56|50.86|289
1656666000000|2022-07-01 09:00:00|51.59|50.89|51.65|50.95|51.67|50.97|51.5|50.8|211
1656666300000|2022-07-01 09:05:00|51.66|50.96|51.75|51.05|51.8|51.1|51.64|50.94|211
1656666600000|2022-07-01 09:10:00|51.74|51.04|51.62|50.92|51.78|51.08|51.49|50.79|315
1656666900000|2022-07-01 09:15:00|51.61|50.91|51.87|51.17|51.91|51.21|51.58|50.88|272
1656667200000|2022-07-01 09:20:00|51.88|51.18|51.88|51.18|51.96|51.26|51.79|51.09|199
1656667500000|2022-07-01 09:25:00|51.87|51.17|51.75|51.05|51.96|51.26|51.68|50.98|242
1656667800000|2022-07-01 09:30:00|51.76|51.06|51.73|51.03|51.8|51.1|51.62|50.92|299
1656668100000|2022-07-01 09:35:00|51.72|51.02|51.7|51|51.77|51.07|51.67|50.97|211
1656668400000|2022-07-01 09:40:00|51.69|50.99|51.64|50.94|51.77|51.07|51.52|50.82|210
1656668700000|2022-07-01 09:45:00|51.65|50.95|51.8|51.1|51.85|51.15|51.58|50.88|278
1656669000000|2022-07-01 09:50:00|51.79|51.09|51.55|50.85|51.8|51.1|51.55|50.85|271
1656669300000|2022-07-01 09:55:00|51.56|50.86|51.61|50.91|51.63|50.93|51.47|50.77|224
1656669600000|2022-07-01 10:00:00|51.6|50.9|51.52|50.82|51.61|50.91|51.49|50.79|277
1656669900000|2022-07-01 10:05:00|51.51|50.81|51.45|50.75|51.55|50.85|51.29|50.59|351
1656670200000|2022-07-01 10:10:00|51.46|50.76|51.6|50.9|51.64|50.94|51.45|50.75|348
1656670500000|2022-07-01 10:15:00|51.59|50.89|51.63|50.93|51.72|51.02|51.57|50.87|296
1656670800000|2022-07-01 10:20:00|51.64|50.94|51.66|50.96|51.72|51.02|51.6|50.9|355
1656671100000|2022-07-01 10:25:00|51.65|50.95|51.59|50.89|51.71|51.01|51.53|50.83|230
1656671400000|2022-07-01 10:30:00|51.58|50.88|51.4|50.7|51.67|50.97|51.4|50.7|315
1656671700000|2022-07-01 10:35:00|51.41|50.71|50.84|50.14|51.44|50.74|50.8|50.1|312
1656672000000|2022-07-01 10:40:00|50.85|50.15|50.93|50.23|50.98|50.28|50.71|50.01|369
1656672300000|2022-07-01 10:45:00|50.94|50.24|50.85|50.15|50.98|50.28|50.73|50.03|363
1656672600000|2022-07-01 10:50:00|50.84|50.14|50.64|49.94|50.84|50.14|50.6|49.9|269
1656672900000|2022-07-01 10:55:00|50.63|49.93|50.75|50.05|50.87|50.17|50.48|49.78|373
1656673200000|2022-07-01 11:00:00|50.76|50.06|50.75|50.05|50.77|50.07|50.41|49.71|404
1656673500000|2022-07-01 11:05:00|50.76|50.06|50.96|50.26|51|50.3|50.73|50.03|377
1656673800000|2022-07-01 11:10:00|50.95|50.25|50.88|50.18|51|50.3|50.84|50.14|358
1656674100000|2022-07-01 11:15:00|50.87|50.17|50.94|50.24|51.05|50.35|50.71|50.01|335
1656674400000|2022-07-01 11:20:00|50.92|50.22|51|50.3|51|50.3|50.88|50.18|289
1656674700000|2022-07-01 11:25:00|50.99|50.29|50.98|50.28|51.06|50.36|50.93|50.23|288
1656675000000|2022-07-01 11:30:00|50.99|50.29|50.92|50.22|50.99|50.29|50.88|50.18|219
1656675300000|2022-07-01 11:35:00|50.91|50.21|50.95|50.25|51.08|50.38|50.89|50.19|244
1656675600000|2022-07-01 11:40:00|50.94|50.24|51|50.3|51|50.3|50.9|50.2|247
1656675900000|2022-07-01 11:45:00|51.01|50.31|50.96|50.26|51.01|50.31|50.89|50.19|222
1656676200000|2022-07-01 11:50:00|50.95|50.25|50.97|50.27|50.99|50.29|50.88|50.18|164
1656676500000|2022-07-01 11:55:00|50.96|50.26|51.08|50.38|51.12|50.42|50.94|50.24|238
1656676800000|2022-07-01 12:00:00|51.09|50.39|51.07|50.37|51.15|50.45|51|50.3|248
1656677100000|2022-07-01 12:05:00|51.08|50.38|51.02|50.32|51.12|50.42|51.01|50.31|201
1656677400000|2022-07-01 12:10:00|51.03|50.33|50.98|50.28|51.04|50.34|50.97|50.27|182
1656677700000|2022-07-01 12:15:00|50.97|50.27|50.82|50.12|51.18|50.48|50.81|50.11|252
1656678000000|2022-07-01 12:20:00|50.8|50.1|50.9|50.2|51.01|50.31|50.77|50.07|288
1656678300000|2022-07-01 12:25:00|50.91|50.21|51.13|50.43|51.24|50.54|50.89|50.19|290
1656678600000|2022-07-01 12:30:00|51.14|50.44|51.15|50.45|51.25|50.55|51.1|50.4|281
1656678900000|2022-07-01 12:35:00|51.14|50.44|51.09|50.39|51.18|50.48|51.07|50.37|159
1656679200000|2022-07-01 12:40:00|51.1|50.4|51.2|50.5|51.21|50.51|51.06|50.36|191
1656679500000|2022-07-01 12:45:00|51.21|50.51|51.28|50.58|51.28|50.58|51.15|50.45|183
1656679800000|2022-07-01 12:50:00|51.27|50.57|51.18|50.48|51.32|50.62|51.1|50.4|215
1656680100000|2022-07-01 12:55:00|51.17|50.47|51.13|50.43|51.2|50.5|51.07|50.37|204
1656680400000|2022-07-01 13:00:00|51.12|50.42|51.13|50.43|51.22|50.52|51.07|50.37|215
1656680700000|2022-07-01 13:05:00|51.11|50.41|51.06|50.36|51.13|50.43|51.02|50.32|252
1656681000000|2022-07-01 13:10:00|51.05|50.35|51.09|50.39|51.21|50.51|50.99|50.29|255
1656681300000|2022-07-01 13:15:00|51.1|50.4|51.35|50.65|51.35|50.65|51.05|50.35|288
1656681600000|2022-07-01 13:20:00|51.34|50.64|51.29|50.59|51.45|50.75|51.26|50.56|269
1656681900000|2022-07-01 13:25:00|51.28|50.58|51.15|50.45|51.29|50.59|51.12|50.42|246
1656682200000|2022-07-01 13:30:00|51.14|50.44|51.18|50.48|51.36|50.66|51.03|50.33|480
1656682500000|2022-07-01 13:35:00|51.17|50.47|50.99|50.29|51.18|50.48|50.94|50.24|405
1656682800000|2022-07-01 13:40:00|50.98|50.28|51.51|50.81|51.58|50.88|50.98|50.28|499
1656683100000|2022-07-01 13:45:00|51.49|50.79|51.65|50.95|51.91|51.21|51.47|50.77|493
1656683400000|2022-07-01 13:50:00|51.66|50.96|51.7|51|51.71|51.01|51.5|50.8|403
1656683700000|2022-07-01 13:55:00|51.69|50.99|51.45|50.75|51.73|51.03|51.44|50.74|397
1656684000000|2022-07-01 14:00:00|51.46|50.76|51.14|50.44|51.56|50.86|51.12|50.42|467
1656684300000|2022-07-01 14:05:00|51.13|50.43|51.48|50.78|51.49|50.79|51.13|50.43|399
1656684600000|2022-07-01 14:10:00|51.47|50.77|51.29|50.59|51.61|50.91|51.27|50.57|398
1656684900000|2022-07-01 14:15:00|51.28|50.58|51.3|50.6|51.48|50.78|51.18|50.48|335
1656685200000|2022-07-01 14:20:00|51.29|50.59|51.23|50.53|51.32|50.62|51.18|50.48|336
1656685500000|2022-07-01 14:25:00|51.24|50.54|51.07|50.37|51.24|50.54|51.06|50.36|325
1656685800000|2022-07-01 14:30:00|51.08|50.38|50.83|50.13|51.1|50.4|50.78|50.08|319
1656686100000|2022-07-01 14:35:00|50.84|50.14|50.85|50.15|50.88|50.18|50.77|50.07|311
1656686400000|2022-07-01 14:40:00|50.84|50.14|51.1|50.4|51.12|50.42|50.8|50.1|369
1656686700000|2022-07-01 14:45:00|51.11|50.41|51.18|50.48|51.19|50.49|51.05|50.35|342
1656687000000|2022-07-01 14:50:00|51.17|50.47|51.11|50.41|51.18|50.48|51.06|50.36|327
1656687300000|2022-07-01 14:55:00|51.1|50.4|51.32|50.62|51.32|50.62|51.06|50.36|370
1656687600000|2022-07-01 15:00:00|51.3|50.6|51.26|50.56|51.41|50.71|51.21|50.51|255
1656687900000|2022-07-01 15:05:00|51.24|50.54|51.6|50.9|51.63|50.93|51.24|50.54|324
1656688200000|2022-07-01 15:10:00|51.62|50.92|51.39|50.69|51.62|50.92|51.37|50.67|257
1656688500000|2022-07-01 15:15:00|51.4|50.7|51.46|50.76|51.56|50.86|51.37|50.67|232
1656688800000|2022-07-01 15:20:00|51.47|50.77|51.38|50.68|51.52|50.82|51.35|50.65|232
1656689100000|2022-07-01 15:25:00|51.37|50.67|51.27|50.57|51.39|50.69|51.27|50.57|215
1656689400000|2022-07-01 15:30:00|51.28|50.58|51.14|50.44|51.33|50.63|51.1|50.4|329
1656689700000|2022-07-01 15:35:00|51.13|50.43|51.16|50.46|51.2|50.5|51.01|50.31|331
1656690000000|2022-07-01 15:40:00|51.14|50.44|51.1|50.4|51.29|50.59|51.08|50.38|313
1656690300000|2022-07-01 15:45:00|51.08|50.38|50.92|50.22|51.09|50.39|50.9|50.2|324
1656690600000|2022-07-01 15:50:00|50.93|50.23|50.67|49.97|50.94|50.24|50.6|49.9|474
1656690900000|2022-07-01 15:55:00|50.69|49.99|50.94|50.24|50.96|50.26|50.62|49.92|401
1656691200000|2022-07-01 16:00:00|50.95|50.25|50.92|50.22|50.98|50.28|50.79|50.09|411
1656691500000|2022-07-01 16:05:00|50.91|50.21|51.14|50.44|51.17|50.47|50.91|50.21|272
1656691800000|2022-07-01 16:10:00|51.13|50.43|51.13|50.43|51.18|50.48|51.11|50.41|229
1656692100000|2022-07-01 16:15:00|51.14|50.44|51.32|50.62|51.35|50.65|51.12|50.42|284
1656692400000|2022-07-01 16:20:00|51.31|50.61|51.32|50.62|51.38|50.68|51.26|50.56|247
1656692700000|2022-07-01 16:25:00|51.35|50.65|51.34|50.64|51.37|50.67|51.23|50.53|295
1656693000000|2022-07-01 16:30:00|51.37|50.67|51.37|50.67|51.48|50.78|51.34|50.64|258
1656693300000|2022-07-01 16:35:00|51.36|50.66|51.18|50.48|51.39|50.69|51.14|50.44|268
1656693600000|2022-07-01 16:40:00|51.19|50.49|51.31|50.61|51.35|50.65|51.17|50.47|264
1656693900000|2022-07-01 16:45:00|51.32|50.62|51.36|50.66|51.38|50.68|51.22|50.52|294
1656694200000|2022-07-01 16:50:00|51.35|50.65|51.5|50.8|51.57|50.87|51.33|50.63|359
1656694500000|2022-07-01 16:55:00|51.49|50.79|51.26|50.56|51.57|50.87|51.24|50.54|306
1656694800000|2022-07-01 17:00:00|51.25|50.55|51.14|50.44|51.33|50.63|51.14|50.44|264
1656695100000|2022-07-01 17:05:00|51.15|50.45|51.26|50.56|51.26|50.56|51.12|50.42|296
1656695400000|2022-07-01 17:10:00|51.25|50.55|51.36|50.66|51.36|50.66|51.18|50.48|279
1656695700000|2022-07-01 17:15:00|51.35|50.65|51.4|50.7|51.46|50.76|51.15|50.45|359
1656696000000|2022-07-01 17:20:00|51.41|50.71|51.32|50.62|51.43|50.73|51.3|50.6|312
1656696300000|2022-07-01 17:25:00|51.33|50.63|51.27|50.57|51.36|50.66|51.24|50.54|263
1656696600000|2022-07-01 17:30:00|51.26|50.56|51.16|50.46|51.37|50.67|51.14|50.44|255
1656696900000|2022-07-01 17:35:00|51.15|50.45|51.58|50.88|51.65|50.95|51.15|50.45|273
1656697200000|2022-07-01 17:40:00|51.59|50.89|51.45|50.75|51.65|50.95|51.42|50.72|301
1656697500000|2022-07-01 17:45:00|51.44|50.74|51.61|50.91|51.63|50.93|51.43|50.73|197
1656697800000|2022-07-01 17:50:00|51.6|50.9|51.57|50.87|51.74|51.04|51.56|50.86|233
1656698100000|2022-07-01 17:55:00|51.56|50.86|51.68|50.98|51.72|51.02|51.56|50.86|271
1656698400000|2022-07-01 18:00:00|51.67|50.97|51.53|50.83|51.7|51|51.51|50.81|212
1656698700000|2022-07-01 18:05:00|51.54|50.84|51.43|50.73|51.67|50.97|51.36|50.66|261
1656699000000|2022-07-01 18:10:00|51.44|50.74|51.48|50.78|51.51|50.81|51.4|50.7|318
1656699300000|2022-07-01 18:15:00|51.49|50.79|51.52|50.82|51.52|50.82|51.44|50.74|198
1656699600000|2022-07-01 18:20:00|51.53|50.83|51.63|50.93|51.67|50.97|51.52|50.82|269
1656699900000|2022-07-01 18:25:00|51.62|50.92|51.51|50.81|51.64|50.94|51.49|50.79|176
1656700200000|2022-07-01 18:30:00|51.52|50.82|51.6|50.9|51.7|51|51.5|50.8|212
1656700500000|2022-07-01 18:35:00|51.58|50.88|51.54|50.84|51.59|50.89|51.42|50.72|234
1656700800000|2022-07-01 18:40:00|51.55|50.85|51.48|50.78|51.56|50.86|51.42|50.72|208
1656701100000|2022-07-01 18:45:00|51.47|50.77|51.52|50.82|51.56|50.86|51.42|50.72|211
1656701400000|2022-07-01 18:50:00|51.53|50.83|51.39|50.69|51.54|50.84|51.37|50.67|232
1656701700000|2022-07-01 18:55:00|51.4|50.7|51.59|50.89|51.65|50.95|51.36|50.66|214
1656702000000|2022-07-01 19:00:00|51.58|50.88|51.81|51.11|51.86|51.16|51.55|50.85|304
1656702300000|2022-07-01 19:05:00|51.8|51.1|51.94|51.24|51.96|51.26|51.79|51.09|267
1656702600000|2022-07-01 19:10:00|51.93|51.23|51.96|51.26|52.02|51.32|51.88|51.18|220
1656702900000|2022-07-01 19:15:00|51.97|51.27|51.78|51.08|51.97|51.27|51.77|51.07|230
1656703200000|2022-07-01 19:20:00|51.77|51.07|51.71|51.01|51.82|51.12|51.61|50.91|326
1656703500000|2022-07-01 19:25:00|51.68|50.98|51.74|51.04|51.77|51.07|51.61|50.91|274
1656703800000|2022-07-01 19:30:00|51.73|51.03|51.61|50.91|51.79|51.09|51.59|50.89|260
1656704100000|2022-07-01 19:35:00|51.6|50.9|51.6|50.9|51.63|50.93|51.5|50.8|291
1656704400000|2022-07-01 19:40:00|51.61|50.91|51.62|50.92|51.73|51.03|51.56|50.86|271
1656704700000|2022-07-01 19:45:00|51.63|50.93|51.82|51.12|51.82|51.12|51.62|50.92|216
1656705000000|2022-07-01 19:50:00|51.79|51.09|51.76|51.06|51.82|51.12|51.71|51.01|340
1656705300000|2022-07-01 19:55:00|51.78|51.08|51.87|51.17|51.9|51.2|51.76|51.06|327
1656705600000|2022-07-01 20:00:00|51.85|51.15|51.76|51.06|51.93|51.23|51.69|50.99|336
1656705900000|2022-07-01 20:05:00|51.78|51.08|52.25|51.55|52.27|51.57|51.73|51.03|326
1656706200000|2022-07-01 20:10:00|52.24|51.54|52.15|51.45|52.29|51.59|52.12|51.42|311
1656706500000|2022-07-01 20:15:00|52.18|51.48|52.36|51.66|52.47|51.77|52.08|51.38|377
1656706800000|2022-07-01 20:20:00|52.37|51.67|52.13|51.43|52.47|51.77|52.1|51.4|513
1656707100000|2022-07-01 20:25:00|52.11|51.41|52.23|51.53|52.34|51.64|52.09|51.39|354
1656707400000|2022-07-01 20:30:00|52.25|51.55|52.22|51.52|52.3|51.6|52.11|51.41|220
1656707700000|2022-07-01 20:35:00|52.23|51.53|52.07|51.37|52.23|51.53|52.05|51.35|193
1656708000000|2022-07-01 20:40:00|52.06|51.36|51.96|51.26|52.16|51.46|51.96|51.26|220
1656708300000|2022-07-01 20:45:00|51.95|51.25|52.19|51.49|52.21|51.51|51.94|51.24|117
1656708600000|2022-07-01 20:50:00|52.2|51.5|52.23|51.53|52.26|51.56|52.19|51.49|67
1656708900000|2022-07-01 20:55:00|51.97|51.27|51.93|51.23|52.06|51.36|51.89|51.19|151
1656745200000|2022-07-02 07:00:00|51.36|50.66|51.37|50.67|51.38|50.68|51.35|50.65|72
1656745500000|2022-07-02 07:05:00|51.36|50.66|51.37|50.67|51.38|50.68|51.35|50.65|59
1656745800000|2022-07-02 07:10:00|51.39|50.69|51.35|50.65|51.4|50.7|51.34|50.64|123
1656746100000|2022-07-02 07:15:00|51.34|50.64|51.59|50.89|51.63|50.93|51.33|50.63|162
1656746400000|2022-07-02 07:20:00|51.58|50.88|51.6|50.9|51.62|50.92|51.57|50.87|83
1656746700000|2022-07-02 07:25:00|51.59|50.89|51.39|50.69|51.6|50.9|51.39|50.69|104
1656747000000|2022-07-02 07:30:00|51.4|50.7|51.31|50.61|51.4|50.7|51.3|50.6|46
1656747300000|2022-07-02 07:35:00|51.3|50.6|51.4|50.7|51.41|50.71|51.27|50.57|81
1656747600000|2022-07-02 07:40:00|51.42|50.72|51.32|50.62|51.47|50.77|51.32|50.62|161
1656747900000|2022-07-02 07:45:00|51.33|50.63|51.12|50.42|51.33|50.63|51.1|50.4|107
1656748200000|2022-07-02 07:50:00|51.14|50.44|51.11|50.41|51.14|50.44|51.09|50.39|114
1656748500000|2022-07-02 07:55:00|51.12|50.42|51.02|50.32|51.14|50.44|51.02|50.32|69
1656748800000|2022-07-02 08:00:00|51.03|50.33|51.12|50.42|51.13|50.43|51.02|50.32|96
1656749100000|2022-07-02 08:05:00|51.13|50.43|51.11|50.41|51.17|50.47|51.06|50.36|123
1656749400000|2022-07-02 08:10:00|51.12|50.42|51.21|50.51|51.21|50.51|51.11|50.41|106
1656749700000|2022-07-02 08:15:00|51.2|50.5|51.21|50.51|51.23|50.53|51.18|50.48|165
1656750000000|2022-07-02 08:20:00|51.2|50.5|51.24|50.54|51.25|50.55|51.17|50.47|115
1656750300000|2022-07-02 08:25:00|51.25|50.55|51.23|50.53|51.25|50.55|51.21|50.51|135
1656750600000|2022-07-02 08:30:00|51.22|50.52|51.15|50.45|51.23|50.53|51.14|50.44|53
1656750900000|2022-07-02 08:35:00|51.14|50.44|50.96|50.26|51.15|50.45|50.95|50.25|116
1656751200000|2022-07-02 08:40:00|50.95|50.25|50.97|50.27|51.01|50.31|50.95|50.25|99
1656751500000|2022-07-02 08:45:00|50.98|50.28|50.98|50.28|51.03|50.33|50.97|50.27|131
1656751800000|2022-07-02 08:50:00|50.97|50.27|50.97|50.27|51.03|50.33|50.96|50.26|72
1656752100000|2022-07-02 08:55:00|50.95|50.25|50.77|50.07|50.96|50.26|50.73|50.03|115
1656752400000|2022-07-02 09:00:00|50.78|50.08|50.81|50.11|50.82|50.12|50.76|50.06|150
1656752700000|2022-07-02 09:05:00|50.8|50.1|50.85|50.15|50.85|50.15|50.77|50.07|148
1656753000000|2022-07-02 09:10:00|50.84|50.14|50.9|50.2|50.9|50.2|50.84|50.14|68
1656753300000|2022-07-02 09:15:00|50.89|50.19|50.81|50.11|50.91|50.21|50.81|50.11|86
1656753600000|2022-07-02 09:20:00|50.82|50.12|50.7|50|50.82|50.12|50.7|50|53
1656753900000|2022-07-02 09:25:00|50.69|49.99|50.21|49.51|50.69|49.99|50.13|49.43|281
1656754200000|2022-07-02 09:30:00|50.2|49.5|50.29|49.59|50.43|49.73|50.17|49.47|188
1656754500000|2022-07-02 09:35:00|50.3|49.6|50.5|49.8|50.52|49.82|50.29|49.59|148
1656754800000|2022-07-02 09:40:00|50.49|49.79|50.32|49.62|50.51|49.81|50.25|49.55|124
1656755100000|2022-07-02 09:45:00|50.33|49.63|50.45|49.75|50.45|49.75|50.32|49.62|133
1656755400000|2022-07-02 09:50:00|50.44|49.74|50.48|49.78|50.56|49.86|50.41|49.71|190
1656755700000|2022-07-02 09:55:00|50.49|49.79|50.59|49.89|50.6|49.9|50.46|49.76|103
1656756000000|2022-07-02 10:00:00|50.58|49.88|50.57|49.87|50.65|49.95|50.57|49.87|169
1656756300000|2022-07-02 10:05:00|50.58|49.88|50.52|49.82|50.58|49.88|50.52|49.82|147
1656756600000|2022-07-02 10:10:00|50.53|49.83|50.57|49.87|50.6|49.9|50.51|49.81|94
1656756900000|2022-07-02 10:15:00|50.58|49.88|50.52|49.82|50.6|49.9|50.5|49.8|145
1656757200000|2022-07-02 10:20:00|50.53|49.83|50.41|49.71|50.53|49.83|50.38|49.68|147
1656757500000|2022-07-02 10:25:00|50.42|49.72|50.49|49.79|50.5|49.8|50.35|49.65|126
1656757800000|2022-07-02 10:30:00|50.5|49.8|50.58|49.88|50.58|49.88|50.43|49.73|102
1656758100000|2022-07-02 10:35:00|50.57|49.87|50.92|50.22|50.92|50.22|50.57|49.87|167
1656758400000|2022-07-02 10:40:00|50.91|50.21|50.92|50.22|51.04|50.34|50.8|50.1|179
1656758700000|2022-07-02 10:45:00|50.93|50.23|50.97|50.27|51.02|50.32|50.91|50.21|148
1656759000000|2022-07-02 10:50:00|50.98|50.28|51.02|50.32|51.09|50.39|50.96|50.26|197
1656759300000|2022-07-02 10:55:00|51.03|50.33|51.05|50.35|51.07|50.37|51.01|50.31|105
1656759600000|2022-07-02 11:00:00|51.06|50.36|51.01|50.31|51.1|50.4|51.01|50.31|137
1656759900000|2022-07-02 11:05:00|51.02|50.32|51.03|50.33|51.06|50.36|51|50.3|110
1656760200000|2022-07-02 11:10:00|51.02|50.32|51.07|50.37|51.07|50.37|50.98|50.28|123
1656760500000|2022-07-02 11:15:00|51.06|50.36|51.04|50.34|51.07|50.37|51|50.3|133
1656760800000|2022-07-02 11:20:00|51.03|50.33|51.01|50.31|51.12|50.42|50.99|50.29|87
1656761100000|2022-07-02 11:25:00|51.02|50.32|51.02|50.32|51.04|50.34|51.01|50.31|127
1656761400000|2022-07-02 11:30:00|51.03|50.33|51.01|50.31|51.05|50.35|50.99|50.29|76
1656761700000|2022-07-02 11:35:00|51.02|50.32|50.93|50.23|51.02|50.32|50.92|50.22|114
1656762000000|2022-07-02 11:40:00|50.92|50.22|50.89|50.19|50.93|50.23|50.85|50.15|113
1656762300000|2022-07-02 11:45:00|50.9|50.2|50.87|50.17|50.91|50.21|50.81|50.11|147
1656762600000|2022-07-02 11:50:00|50.86|50.16|50.99|50.29|51|50.3|50.85|50.15|201
1656762900000|2022-07-02 11:55:00|51|50.3|51|50.3|51|50.3|50.97|50.27|89
1656763200000|2022-07-02 12:00:00|50.99|50.29|50.82|50.12|51.08|50.38|50.82|50.12|154
1656763500000|2022-07-02 12:05:00|50.83|50.13|51.03|50.33|51.22|50.52|50.79|50.09|241
1656763800000|2022-07-02 12:10:00|51.04|50.34|51.03|50.33|51.06|50.36|50.96|50.26|170
1656764100000|2022-07-02 12:15:00|51.02|50.32|50.9|50.2|51.13|50.43|50.89|50.19|171
1656764400000|2022-07-02 12:20:00|50.89|50.19|50.95|50.25|50.96|50.26|50.85|50.15|192
1656764700000|2022-07-02 12:25:00|50.94|50.24|50.79|50.09|50.96|50.26|50.79|50.09|118
1656765000000|2022-07-02 12:30:00|50.8|50.1|50.61|49.91|50.8|50.1|50.56|49.86|110
1656765300000|2022-07-02 12:35:00|50.62|49.92|50.71|50.01|50.72|50.02|50.57|49.87|156
1656765600000|2022-07-02 12:40:00|50.7|50|51.01|50.31|51.1|50.4|50.58|49.88|298
1656765900000|2022-07-02 12:45:00|51|50.3|51.01|50.31|51.04|50.34|50.9|50.2|206
1656766200000|2022-07-02 12:50:00|51|50.3|50.85|50.15|51.01|50.31|50.85|50.15|222
1656766500000|2022-07-02 12:55:00|50.86|50.16|50.95|50.25|50.96|50.26|50.85|50.15|118
1656766800000|2022-07-02 13:00:00|50.96|50.26|50.81|50.11|50.96|50.26|50.8|50.1|85
1656767100000|2022-07-02 13:05:00|50.8|50.1|50.65|49.95|50.81|50.11|50.63|49.93|157
1656767400000|2022-07-02 13:10:00|50.66|49.96|50.44|49.74|50.71|50.01|50.43|49.73|168
1656767700000|2022-07-02 13:15:00|50.43|49.73|50.6|49.9|50.65|49.95|50.42|49.72|223
1656768000000|2022-07-02 13:20:00|50.61|49.91|50.64|49.94|50.67|49.97|50.59|49.89|150
1656768300000|2022-07-02 13:25:00|50.63|49.93|50.62|49.92|50.67|49.97|50.62|49.92|182
1656768600000|2022-07-02 13:30:00|50.61|49.91|50.45|49.75|50.62|49.92|50.42|49.72|132
1656768900000|2022-07-02 13:35:00|50.46|49.76|50.55|49.85|50.55|49.85|50.44|49.74|70
1656769200000|2022-07-02 13:40:00|50.56|49.86|50.5|49.8|50.56|49.86|50.46|49.76|66
1656769500000|2022-07-02 13:45:00|50.51|49.81|50.46|49.76|50.53|49.83|50.44|49.74|121
1656769800000|2022-07-02 13:50:00|50.45|49.75|50.46|49.76|50.49|49.79|50.42|49.72|151
1656770100000|2022-07-02 13:55:00|50.47|49.77|50.56|49.86|50.58|49.88|50.44|49.74|100
1656770400000|2022-07-02 14:00:00|50.57|49.87|50.6|49.9|50.6|49.9|50.54|49.84|100
1656770700000|2022-07-02 14:05:00|50.61|49.91|50.57|49.87|50.63|49.93|50.54|49.84|67
1656771000000|2022-07-02 14:10:00|50.58|49.88|50.61|49.91|50.63|49.93|50.56|49.86|45
1656771300000|2022-07-02 14:15:00|50.62|49.92|50.61|49.91|50.76|50.06|50.54|49.84|146
1656771600000|2022-07-02 14:20:00|50.62|49.92|50.67|49.97|50.68|49.98|50.59|49.89|90
1656771900000|2022-07-02 14:25:00|50.66|49.96|50.82|50.12|50.82|50.12|50.65|49.95|110
1656772200000|2022-07-02 14:30:00|50.8|50.1|50.83|50.13|50.88|50.18|50.73|50.03|126
1656772500000|2022-07-02 14:35:00|50.82|50.12|50.94|50.24|50.95|50.25|50.69|49.99|159
1656772800000|2022-07-02 14:40:00|50.95|50.25|50.87|50.17|50.95|50.25|50.85|50.15|105
1656773100000|2022-07-02 14:45:00|50.86|50.16|50.75|50.05|50.89|50.19|50.72|50.02|109
1656773400000|2022-07-02 14:50:00|50.74|50.04|50.62|49.92|50.74|50.04|50.6|49.9|81
1656773700000|2022-07-02 14:55:00|50.63|49.93|50.52|49.82|50.72|50.02|50.5|49.8|102
1656774000000|2022-07-02 15:00:00|50.53|49.83|50.53|49.83|50.56|49.86|50.47|49.77|115
1656774300000|2022-07-02 15:05:00|50.52|49.82|50.6|49.9|50.6|49.9|50.52|49.82|54
1656774600000|2022-07-02 15:10:00|50.59|49.89|50.41|49.71|50.59|49.89|50.4|49.7|99
1656774900000|2022-07-02 15:15:00|50.42|49.72|50.44|49.74|50.48|49.78|50.39|49.69|97
1656775200000|2022-07-02 15:20:00|50.43|49.73|50.2|49.5|50.53|49.83|50.18|49.48|130
1656775500000|2022-07-02 15:25:00|50.19|49.49|50.25|49.55|50.34|49.64|50.17|49.47|197
1656775800000|2022-07-02 15:30:00|50.24|49.54|50.34|49.64|50.34|49.64|50.18|49.48|152
1656776100000|2022-07-02 15:35:00|50.33|49.63|50.39|49.69|50.41|49.71|50.33|49.63|112
1656776400000|2022-07-02 15:40:00|50.4|49.7|50.44|49.74|50.48|49.78|50.4|49.7|110
1656776700000|2022-07-02 15:45:00|50.46|49.76|50.36|49.66|50.47|49.77|50.33|49.63|112
1656777000000|2022-07-02 15:50:00|50.37|49.67|50.46|49.76|50.5|49.8|50.36|49.66|130
1656777300000|2022-07-02 15:55:00|50.47|49.77|50.43|49.73|50.48|49.78|50.4|49.7|108
1656777600000|2022-07-02 16:00:00|50.42|49.72|50.44|49.74|50.45|49.75|50.39|49.69|48
1656777900000|2022-07-02 16:05:00|50.45|49.75|50.5|49.8|50.55|49.85|50.45|49.75|50
1656778200000|2022-07-02 16:10:00|50.49|49.79|50.31|49.61|50.62|49.92|50.31|49.61|92
1656778500000|2022-07-02 16:15:00|50.3|49.6|50.4|49.7|50.4|49.7|50.24|49.54|135
1656778800000|2022-07-02 16:20:00|50.41|49.71|50.47|49.77|50.5|49.8|50.38|49.68|120
1656779100000|2022-07-02 16:25:00|50.46|49.76|50.72|50.02|50.72|50.02|50.46|49.76|140
1656779400000|2022-07-02 16:30:00|50.73|50.03|50.51|49.81|50.74|50.04|50.5|49.8|172
1656779700000|2022-07-02 16:35:00|50.5|49.8|50.65|49.95|50.67|49.97|50.5|49.8|104
1656780000000|2022-07-02 16:40:00|50.66|49.96|50.61|49.91|50.67|49.97|50.56|49.86|128
1656780300000|2022-07-02 16:45:00|50.62|49.92|50.73|50.03|50.78|50.08|50.6|49.9|150
1656780600000|2022-07-02 16:50:00|50.74|50.04|50.65|49.95|50.75|50.05|50.64|49.94|124
1656780900000|2022-07-02 16:55:00|50.66|49.96|50.7|50|50.73|50.03|50.66|49.96|120
1656781200000|2022-07-02 17:00:00|50.69|49.99|50.66|49.96|50.72|50.02|50.6|49.9|110
1656781500000|2022-07-02 17:05:00|50.68|49.98|50.59|49.89|50.71|50.01|50.51|49.81|106
1656781800000|2022-07-02 17:10:00|50.6|49.9|50.56|49.86|50.64|49.94|50.53|49.83|49
1656782100000|2022-07-02 17:15:00|50.57|49.87|50.56|49.86|50.64|49.94|50.55|49.85|79
1656782400000|2022-07-02 17:20:00|50.55|49.85|50.58|49.88|50.61|49.91|50.52|49.82|72
1656782700000|2022-07-02 17:25:00|50.57|49.87|50.75|50.05|50.75|50.05|50.57|49.87|79
1656783000000|2022-07-02 17:30:00|50.74|50.04|50.7|50|50.8|50.1|50.7|50|116
1656783300000|2022-07-02 17:35:00|50.69|49.99|50.69|49.99|50.71|50.01|50.65|49.95|57
1656783600000|2022-07-02 17:40:00|50.7|50|50.64|49.94|50.71|50.01|50.63|49.93|59
1656783900000|2022-07-02 17:45:00|50.63|49.93|50.72|50.02|50.74|50.04|50.63|49.93|69
1656784200000|2022-07-02 17:50:00|50.71|50.01|50.66|49.96|50.72|50.02|50.61|49.91|117
1656784500000|2022-07-02 17:55:00|50.65|49.95|50.65|49.95|50.69|49.99|50.62|49.92|55
1656784800000|2022-07-02 18:00:00|50.66|49.96|50.65|49.95|50.66|49.96|50.62|49.92|88
1656785100000|2022-07-02 18:05:00|50.63|49.93|50.79|50.09|50.88|50.18|50.58|49.88|199
1656785400000|2022-07-02 18:10:00|50.78|50.08|50.7|50|50.8|50.1|50.63|49.93|107
1656785700000|2022-07-02 18:15:00|50.72|50.02|50.77|50.07|50.78|50.08|50.71|50.01|80
1656786000000|2022-07-02 18:20:00|50.78|50.08|50.72|50.02|50.78|50.08|50.71|50.01|67
1656786300000|2022-07-02 18:25:00|50.71|50.01|50.8|50.1|50.83|50.13|50.7|50|55
1656786600000|2022-07-02 18:30:00|50.79|50.09|50.81|50.11|50.82|50.12|50.76|50.06|80
1656786900000|2022-07-02 18:35:00|50.8|50.1|50.79|50.09|50.81|50.11|50.75|50.05|125
1656787200000|2022-07-02 18:40:00|50.78|50.08|50.74|50.04|50.8|50.1|50.74|50.04|158
1656787500000|2022-07-02 18:45:00|50.73|50.03|50.85|50.15|50.94|50.24|50.63|49.93|140
1656787800000|2022-07-02 18:50:00|50.84|50.14|50.97|50.27|51.07|50.37|50.81|50.11|197
1656788100000|2022-07-02 18:55:00|50.95|50.25|50.86|50.16|50.95|50.25|50.77|50.07|137
1656788400000|2022-07-02 19:00:00|50.87|50.17|51.04|50.34|51.04|50.34|50.85|50.15|144
1656788700000|2022-07-02 19:05:00|51.03|50.33|50.92|50.22|51.05|50.35|50.92|50.22|128
1656789000000|2022-07-02 19:10:00|50.91|50.21|50.84|50.14|50.91|50.21|50.8|50.1|102
1656789300000|2022-07-02 19:15:00|50.83|50.13|50.84|50.14|50.9|50.2|50.83|50.13|78
1656789600000|2022-07-02 19:20:00|50.83|50.13|50.72|50.02|50.84|50.14|50.65|49.95|133
1656789900000|2022-07-02 19:25:00|50.73|50.03|50.67|49.97|50.82|50.12|50.63|49.93|115
1656790200000|2022-07-02 19:30:00|50.68|49.98|50.73|50.03|50.88|50.18|50.67|49.97|174
1656790500000|2022-07-02 19:35:00|50.74|50.04|50.78|50.08|50.82|50.12|50.72|50.02|97
1656790800000|2022-07-02 19:40:00|50.79|50.09|50.8|50.1|50.9|50.2|50.78|50.08|108
1656791100000|2022-07-02 19:45:00|50.81|50.11|50.85|50.15|50.86|50.16|50.76|50.06|114
1656791400000|2022-07-02 19:50:00|50.86|50.16|50.82|50.12|50.87|50.17|50.81|50.11|125
1656791700000|2022-07-02 19:55:00|50.81|50.11|50.91|50.21|50.92|50.22|50.81|50.11|86
1656792000000|2022-07-02 20:00:00|50.9|50.2|50.92|50.22|50.98|50.28|50.9|50.2|115
1656792300000|2022-07-02 20:05:00|50.91|50.21|50.92|50.22|50.94|50.24|50.82|50.12|204
1656792600000|2022-07-02 20:10:00|50.93|50.23|50.95|50.25|50.98|50.28|50.92|50.22|87
1656792900000|2022-07-02 20:15:00|50.96|50.26|50.89|50.19|50.99|50.29|50.78|50.08|85
1656793200000|2022-07-02 20:20:00|50.9|50.2|50.9|50.2|50.95|50.25|50.84|50.14|72
1656793500000|2022-07-02 20:25:00|50.91|50.21|50.92|50.22|50.97|50.27|50.89|50.19|72
1656793800000|2022-07-02 20:30:00|50.93|50.23|50.96|50.26|50.96|50.26|50.92|50.22|30
1656794100000|2022-07-02 20:35:00|50.95|50.25|50.95|50.25|51.03|50.33|50.94|50.24|49
1656794400000|2022-07-02 20:40:00|50.94|50.24|50.94|50.24|50.98|50.28|50.94|50.24|29
1656794700000|2022-07-02 20:45:00|50.93|50.23|50.8|50.1|50.93|50.23|50.8|50.1|57
1656795000000|2022-07-02 20:50:00|50.81|50.11|50.84|50.14|50.85|50.15|50.77|50.07|74
1656795300000|2022-07-02 20:55:00|50.85|50.15|50.84|50.14|50.89|50.19|50.78|50.08|58
1656795600000|2022-07-02 21:00:00|50.83|50.13|50.91|50.21|50.93|50.23|50.79|50.09|73
1656795900000|2022-07-02 21:05:00|50.89|50.19|51|50.3|51.03|50.33|50.84|50.14|142
1656796200000|2022-07-02 21:10:00|50.99|50.29|51.04|50.34|51.06|50.36|50.99|50.29|60
1656796500000|2022-07-02 21:15:00|51.05|50.35|51.06|50.36|51.08|50.38|51.03|50.33|51
1656796800000|2022-07-02 21:20:00|51.05|50.35|51|50.3|51.05|50.35|50.99|50.29|92
1656797100000|2022-07-02 21:25:00|51.01|50.31|50.97|50.27|51.03|50.33|50.96|50.26|85
1656797400000|2022-07-02 21:30:00|50.96|50.26|50.95|50.25|50.97|50.27|50.94|50.24|46
1656797700000|2022-07-02 21:35:00|50.94|50.24|50.93|50.23|50.95|50.25|50.92|50.22|83
1656798000000|2022-07-02 21:40:00|50.92|50.22|50.93|50.23|50.94|50.24|50.91|50.21|11
1656798300000|2022-07-02 21:45:00|50.94|50.24|50.97|50.27|50.98|50.28|50.94|50.24|28
1656798600000|2022-07-02 21:50:00|50.96|50.26|51.05|50.35|51.06|50.36|50.96|50.26|58
1656798900000|2022-07-02 21:55:00|51.04|50.34|51.14|50.44|51.18|50.48|51.04|50.34|84
1656799200000|2022-07-02 22:00:00|51.15|50.45|51.24|50.54|51.27|50.57|51.12|50.42|129
1656799500000|2022-07-02 22:05:00|51.23|50.53|51.05|50.35|51.24|50.54|51.05|50.35|88
1656799800000|2022-07-02 22:10:00|51.06|50.36|51.09|50.39|51.1|50.4|51.06|50.36|58
1656800100000|2022-07-02 22:15:00|51.08|50.38|51.1|50.4|51.12|50.42|51.03|50.33|69
1656800400000|2022-07-02 22:20:00|51.11|50.41|51.02|50.32|51.11|50.41|50.97|50.27|76
1656800700000|2022-07-02 22:25:00|51.01|50.31|51|50.3|51.03|50.33|50.99|50.29|41
1656801000000|2022-07-02 22:30:00|51.01|50.31|51.06|50.36|51.09|50.39|50.99|50.29|43
1656801300000|2022-07-02 22:35:00|51.05|50.35|50.99|50.29|51.06|50.36|50.95|50.25|46
1656801600000|2022-07-02 22:40:00|50.98|50.28|50.97|50.27|50.99|50.29|50.94|50.24|47
1656801900000|2022-07-02 22:45:00|50.98|50.28|50.85|50.15|50.98|50.28|50.83|50.13|47
1656802200000|2022-07-02 22:50:00|50.83|50.13|50.87|50.17|50.91|50.21|50.83|50.13|43
1656802500000|2022-07-02 22:55:00|50.86|50.16|50.88|50.18|50.88|50.18|50.83|50.13|45
1656802800000|2022-07-02 23:00:00|50.89|50.19|50.88|50.18|50.94|50.24|50.88|50.18|44
1656803100000|2022-07-02 23:05:00|50.87|50.17|50.89|50.19|50.89|50.19|50.86|50.16|41
1656803400000|2022-07-02 23:10:00|50.88|50.18|50.81|50.11|50.88|50.18|50.8|50.1|52
1656803700000|2022-07-02 23:15:00|50.8|50.1|50.69|49.99|50.81|50.11|50.69|49.99|49
1656804000000|2022-07-02 23:20:00|50.68|49.98|50.59|49.89|50.69|49.99|50.59|49.89|67
1656804300000|2022-07-02 23:25:00|50.58|49.88|50.63|49.93|50.64|49.94|50.5|49.8|74
1656804600000|2022-07-02 23:30:00|50.62|49.92|50.65|49.95|50.68|49.98|50.52|49.82|102
1656804900000|2022-07-02 23:35:00|50.64|49.94|50.67|49.97|50.69|49.99|50.56|49.86|93
1656805200000|2022-07-02 23:40:00|50.66|49.96|50.86|50.16|50.96|50.26|50.66|49.96|140
1656805500000|2022-07-02 23:45:00|50.87|50.17|50.8|50.1|50.9|50.2|50.73|50.03|98
1656805800000|2022-07-02 23:50:00|50.79|50.09|50.8|50.1|50.81|50.11|50.76|50.06|48
1656806100000|2022-07-02 23:55:00|50.79|50.09|50.85|50.15|50.86|50.16|50.77|50.07|83
1656806400000|2022-07-03 00:00:00|50.86|50.16|50.79|50.09|50.89|50.19|50.79|50.09|111
1656806700000|2022-07-03 00:05:00|50.78|50.08|50.79|50.09|50.85|50.15|50.75|50.05|81
1656807000000|2022-07-03 00:10:00|50.8|50.1|50.9|50.2|50.92|50.22|50.8|50.1|87
1656807300000|2022-07-03 00:15:00|50.89|50.19|50.65|49.95|50.96|50.26|50.65|49.95|131
1656807600000|2022-07-03 00:20:00|50.64|49.94|50.54|49.84|50.64|49.94|50.39|49.69|160
1656807900000|2022-07-03 00:25:00|50.53|49.83|50.58|49.88|50.64|49.94|50.53|49.83|73
1656808200000|2022-07-03 00:30:00|50.59|49.89|50.42|49.72|50.59|49.89|50.38|49.68|168
1656808500000|2022-07-03 00:35:00|50.41|49.71|50.63|49.93|50.65|49.95|50.41|49.71|152
1656808800000|2022-07-03 00:40:00|50.62|49.92|50.62|49.92|50.64|49.94|50.59|49.89|113
1656809100000|2022-07-03 00:45:00|50.61|49.91|50.64|49.94|50.67|49.97|50.6|49.9|74
1656809400000|2022-07-03 00:50:00|50.63|49.93|50.72|50.02|50.72|50.02|50.63|49.93|50
1656809700000|2022-07-03 00:55:00|50.71|50.01|50.72|50.02|50.73|50.03|50.68|49.98|38
1656810000000|2022-07-03 01:00:00|50.73|50.03|50.63|49.93|50.73|50.03|50.61|49.91|62
1656810300000|2022-07-03 01:05:00|50.62|49.92|50.54|49.84|50.63|49.93|50.49|49.79|70
1656810600000|2022-07-03 01:10:00|50.55|49.85|50.62|49.92|50.67|49.97|50.55|49.85|48
1656810900000|2022-07-03 01:15:00|50.63|49.93|50.57|49.87|50.64|49.94|50.53|49.83|112
1656811200000|2022-07-03 01:20:00|50.58|49.88|50.63|49.93|50.69|49.99|50.57|49.87|84
1656811500000|2022-07-03 01:25:00|50.64|49.94|50.71|50.01|50.72|50.02|50.63|49.93|79
1656811800000|2022-07-03 01:30:00|50.7|50|50.59|49.89|50.71|50.01|50.59|49.89|62
1656812100000|2022-07-03 01:35:00|50.58|49.88|50.58|49.88|50.63|49.93|50.53|49.83|101
1656812400000|2022-07-03 01:40:00|50.57|49.87|50.46|49.76|50.6|49.9|50.43|49.73|81
1656812700000|2022-07-03 01:45:00|50.45|49.75|50.41|49.71|50.5|49.8|50.37|49.67|94
1656813000000|2022-07-03 01:50:00|50.4|49.7|50.58|49.88|50.6|49.9|50.39|49.69|106
1656813300000|2022-07-03 01:55:00|50.57|49.87|50.6|49.9|50.64|49.94|50.54|49.84|141
1656813600000|2022-07-03 02:00:00|50.59|49.89|50.59|49.89|50.62|49.92|50.56|49.86|107
1656813900000|2022-07-03 02:05:00|50.6|49.9|50.52|49.82|50.64|49.94|50.52|49.82|97
1656814200000|2022-07-03 02:10:00|50.53|49.83|50.64|49.94|50.65|49.95|50.52|49.82|89
1656814500000|2022-07-03 02:15:00|50.63|49.93|50.61|49.91|50.65|49.95|50.6|49.9|53
1656814800000|2022-07-03 02:20:00|50.62|49.92|50.6|49.9|50.71|50.01|50.58|49.88|60
1656815100000|2022-07-03 02:25:00|50.61|49.91|50.53|49.83|50.61|49.91|50.52|49.82|71
1656815400000|2022-07-03 02:30:00|50.52|49.82|50.56|49.86|50.58|49.88|50.51|49.81|124
1656815700000|2022-07-03 02:35:00|50.55|49.85|50.62|49.92|50.64|49.94|50.55|49.85|40
1656816000000|2022-07-03 02:40:00|50.63|49.93|50.7|50|50.7|50|50.62|49.92|64
1656816300000|2022-07-03 02:45:00|50.71|50.01|50.8|50.1|50.82|50.12|50.7|50|91
1656816600000|2022-07-03 02:50:00|50.79|50.09|50.74|50.04|50.8|50.1|50.74|50.04|54
1656816900000|2022-07-03 02:55:00|50.73|50.03|50.77|50.07|50.8|50.1|50.72|50.02|62
1656817200000|2022-07-03 03:00:00|50.76|50.06|50.75|50.05|50.79|50.09|50.68|49.98|67
1656817500000|2022-07-03 03:05:00|50.74|50.04|50.77|50.07|50.78|50.08|50.73|50.03|55
1656817800000|2022-07-03 03:10:00|50.78|50.08|50.61|49.91|50.79|50.09|50.6|49.9|55
1656818100000|2022-07-03 03:15:00|50.6|49.9|50.75|50.05|50.75|50.05|50.59|49.89|78
1656818400000|2022-07-03 03:20:00|50.76|50.06|50.7|50|50.76|50.06|50.7|50|62
1656818700000|2022-07-03 03:25:00|50.69|49.99|50.75|50.05|50.79|50.09|50.69|49.99|65
1656819000000|2022-07-03 03:30:00|50.76|50.06|50.8|50.1|50.84|50.14|50.73|50.03|119
1656819300000|2022-07-03 03:35:00|50.79|50.09|50.84|50.14|50.85|50.15|50.77|50.07|46
1656819600000|2022-07-03 03:40:00|50.85|50.15|50.86|50.16|50.91|50.21|50.84|50.14|72
1656819900000|2022-07-03 03:45:00|50.85|50.15|50.86|50.16|50.86|50.16|50.77|50.07|106
1656820200000|2022-07-03 03:50:00|50.87|50.17|50.84|50.14|50.87|50.17|50.83|50.13|42
1656820500000|2022-07-03 03:55:00|50.85|50.15|50.78|50.08|50.89|50.19|50.78|50.08|117
1656820800000|2022-07-03 04:00:00|50.79|50.09|50.85|50.15|50.88|50.18|50.77|50.07|154
1656821100000|2022-07-03 04:05:00|50.86|50.16|50.87|50.17|50.89|50.19|50.83|50.13|81
1656821400000|2022-07-03 04:10:00|50.86|50.16|50.89|50.19|50.93|50.23|50.86|50.16|76
1656821700000|2022-07-03 04:15:00|50.9|50.2|50.86|50.16|50.9|50.2|50.85|50.15|45
1656822000000|2022-07-03 04:20:00|50.87|50.17|50.87|50.17|50.87|50.17|50.82|50.12|71
1656822300000|2022-07-03 04:25:00|50.88|50.18|50.86|50.16|50.92|50.22|50.84|50.14|55
1656822600000|2022-07-03 04:30:00|50.84|50.14|50.78|50.08|50.85|50.15|50.78|50.08|48
1656822900000|2022-07-03 04:35:00|50.77|50.07|50.84|50.14|50.88|50.18|50.77|50.07|85
1656823200000|2022-07-03 04:40:00|50.85|50.15|50.83|50.13|50.9|50.2|50.82|50.12|53
1656823500000|2022-07-03 04:45:00|50.82|50.12|50.42|49.72|50.82|50.12|50.41|49.71|136
1656823800000|2022-07-03 04:50:00|50.43|49.73|49.61|48.91|50.43|49.73|49.61|48.91|311
1656824100000|2022-07-03 04:55:00|49.62|48.92|50.53|49.83|50.53|49.83|49.47|48.77|468
1656824400000|2022-07-03 05:00:00|50.54|49.84|50.78|50.08|50.99|50.29|50.51|49.81|441
1656824700000|2022-07-03 05:05:00|50.79|50.09|50.84|50.14|50.88|50.18|50.67|49.97|321
1656825000000|2022-07-03 05:10:00|50.85|50.15|50.56|49.86|50.86|50.16|50.53|49.83|274
1656825300000|2022-07-03 05:15:00|50.57|49.87|50.34|49.64|50.59|49.89|50.27|49.57|363
1656825600000|2022-07-03 05:20:00|50.33|49.63|50.34|49.64|50.49|49.79|50.31|49.61|264
1656825900000|2022-07-03 05:25:00|50.33|49.63|50.17|49.47|50.37|49.67|50.12|49.42|281
1656826200000|2022-07-03 05:30:00|50.16|49.46|50.01|49.31|50.23|49.53|49.96|49.26|261
1656826500000|2022-07-03 05:35:00|50|49.3|49.85|49.15|50.02|49.32|49.81|49.11|235
1656826800000|2022-07-03 05:40:00|49.84|49.14|49.91|49.21|49.91|49.21|49.79|49.09|157
1656827100000|2022-07-03 05:45:00|49.9|49.2|50.02|49.32|50.15|49.45|49.85|49.15|229
1656827400000|2022-07-03 05:50:00|50.03|49.33|49.96|49.26|50.15|49.45|49.95|49.25|179
1656827700000|2022-07-03 05:55:00|49.95|49.25|49.84|49.14|49.95|49.25|49.82|49.12|184
1656828000000|2022-07-03 06:00:00|49.86|49.16|49.82|49.12|49.92|49.22|49.81|49.11|163
1656828300000|2022-07-03 06:05:00|49.81|49.11|49.97|49.27|50|49.3|49.8|49.1|157
1656828600000|2022-07-03 06:10:00|49.98|49.28|50|49.3|50.01|49.31|49.85|49.15|188
1656828900000|2022-07-03 06:15:00|49.99|49.29|50.08|49.38|50.13|49.43|49.99|49.29|200
1656829200000|2022-07-03 06:20:00|50.09|49.39|50.1|49.4|50.11|49.41|50.01|49.31|111
1656829500000|2022-07-03 06:25:00|50.09|49.39|50.24|49.54|50.28|49.58|50.06|49.36|159
1656829800000|2022-07-03 06:30:00|50.23|49.53|50.32|49.62|50.34|49.64|50.22|49.52|121
1656830100000|2022-07-03 06:35:00|50.31|49.61|50.32|49.62|50.33|49.63|50.24|49.54|65
1656830400000|2022-07-03 06:40:00|50.31|49.61|50.28|49.58|50.36|49.66|50.25|49.55|145
1656830700000|2022-07-03 06:45:00|50.27|49.57|50.13|49.43|50.27|49.57|50.11|49.41|121
1656831000000|2022-07-03 06:50:00|50.14|49.44|50.26|49.56|50.31|49.61|50.02|49.32|136
1656831300000|2022-07-03 06:55:00|50.25|49.55|50.25|49.55|50.31|49.61|50.23|49.53|132
1656831600000|2022-07-03 07:00:00|50.26|49.56|50.25|49.55|50.33|49.63|50.22|49.52|120
1656831900000|2022-07-03 07:05:00|50.26|49.56|50.22|49.52|50.29|49.59|50.21|49.51|105
1656832200000|2022-07-03 07:10:00|50.21|49.51|50.19|49.49|50.27|49.57|50.19|49.49|119
1656832500000|2022-07-03 07:15:00|50.2|49.5|50.18|49.48|50.21|49.51|50.08|49.38|158
1656832800000|2022-07-03 07:20:00|50.17|49.47|50.23|49.53|50.34|49.64|50.17|49.47|126
1656833100000|2022-07-03 07:25:00|50.22|49.52|50.26|49.56|50.26|49.56|50.13|49.43|137
1656833400000|2022-07-03 07:30:00|50.25|49.55|50.24|49.54|50.26|49.56|50.19|49.49|64
1656833700000|2022-07-03 07:35:00|50.25|49.55|50.32|49.62|50.33|49.63|50.23|49.53|96
1656834000000|2022-07-03 07:40:00|50.31|49.61|50.31|49.61|50.34|49.64|50.28|49.58|76
1656834300000|2022-07-03 07:45:00|50.32|49.62|50.27|49.57|50.32|49.62|50.25|49.55|93
1656834600000|2022-07-03 07:50:00|50.26|49.56|50.39|49.69|50.39|49.69|50.26|49.56|109
1656834900000|2022-07-03 07:55:00|50.38|49.68|50.4|49.7|50.48|49.78|50.36|49.66|75
1656835200000|2022-07-03 08:00:00|50.41|49.71|50.48|49.78|50.48|49.78|50.38|49.68|134
1656835500000|2022-07-03 08:05:00|50.47|49.77|50.48|49.78|50.51|49.81|50.46|49.76|69
1656835800000|2022-07-03 08:10:00|50.49|49.79|50.31|49.61|50.5|49.8|50.3|49.6|111
1656836100000|2022-07-03 08:15:00|50.32|49.62|50.16|49.46|50.34|49.64|50.16|49.46|95
1656836400000|2022-07-03 08:20:00|50.17|49.47|50.3|49.6|50.31|49.61|50.16|49.46|122
1656836700000|2022-07-03 08:25:00|50.31|49.61|50.23|49.53|50.31|49.61|50.19|49.49|83
1656837000000|2022-07-03 08:30:00|50.24|49.54|50.16|49.46|50.26|49.56|50.11|49.41|77
1656837300000|2022-07-03 08:35:00|50.17|49.47|50.17|49.47|50.22|49.52|50.11|49.41|82
1656837600000|2022-07-03 08:40:00|50.16|49.46|50.2|49.5|50.21|49.51|50.14|49.44|109
1656837900000|2022-07-03 08:45:00|50.21|49.51|50.22|49.52|50.25|49.55|50.2|49.5|85
1656838200000|2022-07-03 08:50:00|50.21|49.51|50.23|49.53|50.25|49.55|50.17|49.47|72
1656838500000|2022-07-03 08:55:00|50.22|49.52|50.24|49.54|50.3|49.6|49.97|49.27|253
1656838800000|2022-07-03 09:00:00|50.23|49.53|50.21|49.51|50.25|49.55|50.16|49.46|134
1656839100000|2022-07-03 09:05:00|50.2|49.5|50.13|49.43|50.23|49.53|50.05|49.35|113
1656839400000|2022-07-03 09:10:00|50.12|49.42|50.07|49.37|50.12|49.42|49.99|49.29|151
1656839700000|2022-07-03 09:15:00|50.06|49.36|50.17|49.47|50.27|49.57|50.05|49.35|187
1656840000000|2022-07-03 09:20:00|50.16|49.46|50.2|49.5|50.25|49.55|50.16|49.46|82
1656840300000|2022-07-03 09:25:00|50.19|49.49|50.21|49.51|50.21|49.51|50.17|49.47|89
1656840600000|2022-07-03 09:30:00|50.2|49.5|50.17|49.47|50.24|49.54|50.11|49.41|114
1656840900000|2022-07-03 09:35:00|50.16|49.46|50.18|49.48|50.19|49.49|50.12|49.42|103
1656841200000|2022-07-03 09:40:00|50.19|49.49|50.17|49.47|50.19|49.49|50.13|49.43|66
1656841500000|2022-07-03 09:45:00|50.18|49.48|50.19|49.49|50.2|49.5|50.12|49.42|95
1656841800000|2022-07-03 09:50:00|50.2|49.5|50.31|49.61|50.31|49.61|50.17|49.47|121
1656842100000|2022-07-03 09:55:00|50.3|49.6|50.24|49.54|50.3|49.6|50.19|49.49|140
1656842400000|2022-07-03 10:00:00|50.25|49.55|50.4|49.7|50.42|49.72|50.23|49.53|95
1656842700000|2022-07-03 10:05:00|50.39|49.69|50.34|49.64|50.4|49.7|50.32|49.62|70
1656843000000|2022-07-03 10:10:00|50.33|49.63|50.31|49.61|50.36|49.66|50.31|49.61|68
1656843300000|2022-07-03 10:15:00|50.3|49.6|50.39|49.69|50.41|49.71|50.27|49.57|74
1656843600000|2022-07-03 10:20:00|50.38|49.68|50.39|49.69|50.39|49.69|50.36|49.66|86
1656843900000|2022-07-03 10:25:00|50.38|49.68|50.36|49.66|50.41|49.71|50.34|49.64|65
1656844200000|2022-07-03 10:30:00|50.35|49.65|50.45|49.75|50.46|49.76|50.34|49.64|94
1656844500000|2022-07-03 10:35:00|50.44|49.74|50.42|49.72|50.45|49.75|50.41|49.71|104
1656844800000|2022-07-03 10:40:00|50.41|49.71|50.37|49.67|50.42|49.72|50.34|49.64|57
1656845100000|2022-07-03 10:45:00|50.39|49.69|50.36|49.66|50.42|49.72|50.33|49.63|43
1656845400000|2022-07-03 10:50:00|50.35|49.65|50.36|49.66|50.38|49.68|50.32|49.62|43
1656845700000|2022-07-03 10:55:00|50.35|49.65|50.35|49.65|50.41|49.71|50.33|49.63|35
1656846000000|2022-07-03 11:00:00|50.34|49.64|50.34|49.64|50.36|49.66|50.31|49.61|75
1656846300000|2022-07-03 11:05:00|50.33|49.63|50.37|49.67|50.42|49.72|50.33|49.63|48
1656846600000|2022-07-03 11:10:00|50.38|49.68|50.37|49.67|50.38|49.68|50.31|49.61|111
1656846900000|2022-07-03 11:15:00|50.38|49.68|50.47|49.77|50.47|49.77|50.38|49.68|70
1656847200000|2022-07-03 11:20:00|50.46|49.76|50.4|49.7|50.46|49.76|50.39|49.69|70
1656847500000|2022-07-03 11:25:00|50.39|49.69|50.47|49.77|50.47|49.77|50.39|49.69|46
1656847800000|2022-07-03 11:30:00|50.46|49.76|50.43|49.73|50.47|49.77|50.42|49.72|77
1656848100000|2022-07-03 11:35:00|50.44|49.74|50.54|49.84|50.6|49.9|50.44|49.74|69
1656848400000|2022-07-03 11:40:00|50.55|49.85|50.55|49.85|50.56|49.86|50.54|49.84|35
1656848700000|2022-07-03 11:45:00|50.56|49.86|50.51|49.81|50.56|49.86|50.51|49.81|34
1656849000000|2022-07-03 11:50:00|50.5|49.8|50.52|49.82|50.54|49.84|50.49|49.79|53
1656849300000|2022-07-03 11:55:00|50.51|49.81|50.47|49.77|50.53|49.83|50.47|49.77|62
1656849600000|2022-07-03 12:00:00|50.46|49.76|50.57|49.87|50.58|49.88|50.45|49.75|144
1656849900000|2022-07-03 12:05:00|50.58|49.88|50.56|49.86|50.6|49.9|50.53|49.83|81
1656850200000|2022-07-03 12:10:00|50.55|49.85|50.47|49.77|50.56|49.86|50.42|49.72|68
1656850500000|2022-07-03 12:15:00|50.46|49.76|50.43|49.73|50.5|49.8|50.42|49.72|94
1656850800000|2022-07-03 12:20:00|50.42|49.72|50.41|49.71|50.47|49.77|50.4|49.7|92
1656851100000|2022-07-03 12:25:00|50.4|49.7|50.41|49.71|50.45|49.75|50.38|49.68|72
1656851400000|2022-07-03 12:30:00|50.42|49.72|50.4|49.7|50.42|49.72|50.37|49.67|63
1656851700000|2022-07-03 12:35:00|50.41|49.71|50.42|49.72|50.43|49.73|50.38|49.68|61
1656852000000|2022-07-03 12:40:00|50.41|49.71|50.22|49.52|50.42|49.72|50.21|49.51|157
1656852300000|2022-07-03 12:45:00|50.21|49.51|50.11|49.41|50.25|49.55|50.09|49.39|192
1656852600000|2022-07-03 12:50:00|50.12|49.42|50.11|49.41|50.22|49.52|50.1|49.4|97
1656852900000|2022-07-03 12:55:00|50.12|49.42|50.21|49.51|50.22|49.52|49.89|49.19|208
1656853200000|2022-07-03 13:00:00|50.22|49.52|50.24|49.54|50.28|49.58|50.2|49.5|131
1656853500000|2022-07-03 13:05:00|50.23|49.53|50.2|49.5|50.23|49.53|50.13|49.43|71
1656853800000|2022-07-03 13:10:00|50.21|49.51|50.1|49.4|50.21|49.51|50.1|49.4|68
1656854100000|2022-07-03 13:15:00|50.09|49.39|49.99|49.29|50.09|49.39|49.98|49.28|105
1656854400000|2022-07-03 13:20:00|49.98|49.28|50.06|49.36|50.1|49.4|49.98|49.28|109
1656854700000|2022-07-03 13:25:00|50.07|49.37|50.02|49.32|50.07|49.37|50.01|49.31|135
1656855000000|2022-07-03 13:30:00|50.03|49.33|49.96|49.26|50.13|49.43|49.94|49.24|141
1656855300000|2022-07-03 13:35:00|49.97|49.27|49.76|49.06|50|49.3|49.63|48.93|202
1656855600000|2022-07-03 13:40:00|49.77|49.07|49.75|49.05|49.77|49.07|49.71|49.01|143
1656855900000|2022-07-03 13:45:00|49.76|49.06|49.65|48.95|49.8|49.1|49.62|48.92|137
1656856200000|2022-07-03 13:50:00|49.64|48.94|49.56|48.86|49.66|48.96|49.56|48.86|131
1656856500000|2022-07-03 13:55:00|49.57|48.87|49.53|48.83|49.67|48.97|49.53|48.83|117
1656856800000|2022-07-03 14:00:00|49.54|48.84|49.68|48.98|49.73|49.03|49.48|48.78|160
1656857100000|2022-07-03 14:05:00|49.69|48.99|49.69|48.99|49.77|49.07|49.65|48.95|191
1656857400000|2022-07-03 14:10:00|49.7|49|49.75|49.05|49.75|49.05|49.67|48.97|127
1656857700000|2022-07-03 14:15:00|49.74|49.04|49.74|49.04|49.75|49.05|49.71|49.01|97
1656858000000|2022-07-03 14:20:00|49.75|49.05|49.84|49.14|49.88|49.18|49.72|49.02|115
1656858300000|2022-07-03 14:25:00|49.85|49.15|49.82|49.12|49.86|49.16|49.82|49.12|82
1656858600000|2022-07-03 14:30:00|49.81|49.11|49.85|49.15|49.92|49.22|49.81|49.11|82
1656858900000|2022-07-03 14:35:00|49.84|49.14|49.88|49.18|49.91|49.21|49.83|49.13|45
1656859200000|2022-07-03 14:40:00|49.89|49.19|49.87|49.17|49.89|49.19|49.86|49.16|103
1656859500000|2022-07-03 14:45:00|49.88|49.18|49.79|49.09|49.89|49.19|49.79|49.09|99
1656859800000|2022-07-03 14:50:00|49.78|49.08|49.88|49.18|49.92|49.22|49.77|49.07|59
1656860100000|2022-07-03 14:55:00|49.86|49.16|49.88|49.18|49.94|49.24|49.86|49.16|135
1656860400000|2022-07-03 15:00:00|49.89|49.19|49.89|49.19|49.9|49.2|49.83|49.13|123
1656860700000|2022-07-03 15:05:00|49.88|49.18|49.87|49.17|49.98|49.28|49.85|49.15|145
1656861000000|2022-07-03 15:10:00|49.86|49.16|49.86|49.16|49.87|49.17|49.77|49.07|92
1656861300000|2022-07-03 15:15:00|49.87|49.17|49.77|49.07|49.87|49.17|49.76|49.06|45
1656861600000|2022-07-03 15:20:00|49.78|49.08|49.87|49.17|49.89|49.19|49.74|49.04|128
1656861900000|2022-07-03 15:25:00|49.88|49.18|49.85|49.15|49.88|49.18|49.81|49.11|157
1656862200000|2022-07-03 15:30:00|49.84|49.14|49.75|49.05|49.86|49.16|49.73|49.03|79
1656862500000|2022-07-03 15:35:00|49.76|49.06|49.87|49.17|49.87|49.17|49.73|49.03|153
1656862800000|2022-07-03 15:40:00|49.88|49.18|49.81|49.11|49.88|49.18|49.79|49.09|81
1656863100000|2022-07-03 15:45:00|49.82|49.12|49.77|49.07|49.83|49.13|49.75|49.05|60
1656863400000|2022-07-03 15:50:00|49.76|49.06|49.77|49.07|49.82|49.12|49.73|49.03|129
1656863700000|2022-07-03 15:55:00|49.76|49.06|49.77|49.07|49.82|49.12|49.71|49.01|95
1656864000000|2022-07-03 16:00:00|49.78|49.08|49.8|49.1|49.8|49.1|49.74|49.04|91
1656864300000|2022-07-03 16:05:00|49.81|49.11|49.8|49.1|49.84|49.14|49.78|49.08|99
1656864600000|2022-07-03 16:10:00|49.79|49.09|49.82|49.12|49.83|49.13|49.76|49.06|114
1656864900000|2022-07-03 16:15:00|49.83|49.13|49.91|49.21|49.92|49.22|49.82|49.12|128
1656865200000|2022-07-03 16:20:00|49.92|49.22|49.93|49.23|49.99|49.29|49.91|49.21|131
1656865500000|2022-07-03 16:25:00|49.94|49.24|49.95|49.25|49.97|49.27|49.93|49.23|38
1656865800000|2022-07-03 16:30:00|49.94|49.24|49.97|49.27|50.01|49.31|49.94|49.24|64
1656866100000|2022-07-03 16:35:00|49.96|49.26|50.1|49.4|50.14|49.44|49.93|49.23|103
1656866400000|2022-07-03 16:40:00|50.11|49.41|50.02|49.32|50.14|49.44|49.95|49.25|165
1656866700000|2022-07-03 16:45:00|50.03|49.33|50.06|49.36|50.12|49.42|50.02|49.32|139
1656867000000|2022-07-03 16:50:00|50.05|49.35|50.1|49.4|50.11|49.41|50.05|49.35|97
1656867300000|2022-07-03 16:55:00|50.11|49.41|50.13|49.43|50.13|49.43|50.07|49.37|92
1656867600000|2022-07-03 17:00:00|50.12|49.42|50.17|49.47|50.18|49.48|50.1|49.4|104
1656867900000|2022-07-03 17:05:00|50.16|49.46|50.13|49.43|50.18|49.48|50.12|49.42|88
1656868200000|2022-07-03 17:10:00|50.14|49.44|50.13|49.43|50.17|49.47|50.12|49.42|61
1656868500000|2022-07-03 17:15:00|50.12|49.42|50.15|49.45|50.16|49.46|50.12|49.42|124
1656868800000|2022-07-03 17:20:00|50.14|49.44|50.11|49.41|50.17|49.47|50.09|49.39|65
1656869100000|2022-07-03 17:25:00|50.1|49.4|50.15|49.45|50.16|49.46|50.1|49.4|58
1656869400000|2022-07-03 17:30:00|50.16|49.46|50.16|49.46|50.19|49.49|50.15|49.45|69
1656869700000|2022-07-03 17:35:00|50.17|49.47|50.11|49.41|50.17|49.47|50.1|49.4|94
1656870000000|2022-07-03 17:40:00|50.1|49.4|50.14|49.44|50.14|49.44|50.09|49.39|48
1656870300000|2022-07-03 17:45:00|50.13|49.43|50.16|49.46|50.2|49.5|50.13|49.43|129
1656870600000|2022-07-03 17:50:00|50.17|49.47|50.22|49.52|50.23|49.53|50.16|49.46|61
1656870900000|2022-07-03 17:55:00|50.21|49.51|50.34|49.64|50.44|49.74|50.21|49.51|135
1656871200000|2022-07-03 18:00:00|50.35|49.65|50.4|49.7|50.41|49.71|50.33|49.63|129
1656871500000|2022-07-03 18:05:00|50.41|49.71|50.52|49.82|50.52|49.82|50.4|49.7|103
1656871800000|2022-07-03 18:10:00|50.51|49.81|50.55|49.85|50.57|49.87|50.51|49.81|76
1656872100000|2022-07-03 18:15:00|50.56|49.86|50.57|49.87|50.66|49.96|50.51|49.81|127
1656872400000|2022-07-03 18:20:00|50.58|49.88|50.54|49.84|50.58|49.88|50.49|49.79|145
1656872700000|2022-07-03 18:25:00|50.53|49.83|50.6|49.9|50.64|49.94|50.5|49.8|188
1656873000000|2022-07-03 18:30:00|50.59|49.89|50.63|49.93|50.66|49.96|50.56|49.86|118
1656873300000|2022-07-03 18:35:00|50.62|49.92|50.7|50|50.72|50.02|50.62|49.92|154
1656873600000|2022-07-03 18:40:00|50.71|50.01|50.9|50.2|50.94|50.24|50.68|49.98|162
1656873900000|2022-07-03 18:45:00|50.88|50.18|50.8|50.1|50.89|50.19|50.76|50.06|120
1656874200000|2022-07-03 18:50:00|50.79|50.09|50.84|50.14|50.85|50.15|50.78|50.08|77
1656874500000|2022-07-03 18:55:00|50.83|50.13|50.94|50.24|50.96|50.26|50.81|50.11|84
1656874800000|2022-07-03 19:00:00|50.95|50.25|50.96|50.26|51.1|50.4|50.94|50.24|147
1656875100000|2022-07-03 19:05:00|50.97|50.27|50.92|50.22|51.01|50.31|50.92|50.22|153
1656875400000|2022-07-03 19:10:00|50.93|50.23|50.84|50.14|50.94|50.24|50.83|50.13|157
1656875700000|2022-07-03 19:15:00|50.82|50.12|50.89|50.19|50.9|50.2|50.82|50.12|94
1656876000000|2022-07-03 19:20:00|50.9|50.2|51.42|49.72|51.43|50.26|50.87|49.72|111
1656876300000|2022-07-03 19:25:00|51.41|49.71|51.42|49.72|51.48|49.78|51.4|49.7|128
1656876600000|2022-07-03 19:30:00|51.41|49.71|51.52|49.82|51.62|49.92|51.4|49.7|233
1656876900000|2022-07-03 19:35:00|51.51|49.81|51.41|49.71|51.52|49.82|51.41|49.71|225
1656877200000|2022-07-03 19:40:00|51.42|49.72|51.56|49.86|51.61|49.91|51.42|49.72|178
1656877500000|2022-07-03 19:45:00|51.57|49.87|51.81|50.11|51.92|50.22|51.56|49.86|291
1656877800000|2022-07-03 19:50:00|51.82|50.12|51.87|50.17|52.13|50.43|51.81|50.11|275
1656878100000|2022-07-03 19:55:00|51.86|50.16|51.87|50.17|51.92|50.22|51.84|50.14|187
1656878400000|2022-07-03 20:00:00|51.86|50.16|52.02|50.32|52.06|50.36|51.86|50.16|212
1656878700000|2022-07-03 20:05:00|52.01|50.31|51.99|50.29|52.13|50.43|51.85|50.15|197
1656879000000|2022-07-03 20:10:00|51.97|50.27|51.99|50.29|52.05|50.35|51.97|50.27|174
1656879300000|2022-07-03 20:15:00|52|50.3|51.9|50.2|52.06|50.36|51.82|50.12|172
1656879600000|2022-07-03 20:20:00|51.91|50.21|52.05|50.35|52.05|50.35|51.89|50.19|140
1656879900000|2022-07-03 20:25:00|52.04|50.34|52.08|50.38|52.11|50.41|52.04|50.34|124
1656880200000|2022-07-03 20:30:00|52.09|50.39|51.97|50.27|52.15|50.45|51.96|50.26|159
1656880500000|2022-07-03 20:35:00|51.96|50.26|51.92|50.22|51.97|50.27|51.91|50.21|150
1656880800000|2022-07-03 20:40:00|51.93|50.23|51.96|50.26|51.99|50.29|51.92|50.22|153
1656881100000|2022-07-03 20:45:00|51.95|50.25|51.9|50.2|52.01|50.31|51.9|50.2|155
1656881400000|2022-07-03 20:50:00|51.91|50.21|51.91|50.21|52.01|50.31|51.88|50.18|188
1656881700000|2022-07-03 20:55:00|51.9|50.2|51.96|50.26|51.97|50.27|51.9|50.2|115
1656882000000|2022-07-03 21:00:00|51.95|50.25|51.43|50.73|52|50.81|51.39|50.25|141
1656882300000|2022-07-03 21:05:00|51.42|50.72|51.4|50.7|51.49|50.79|51.37|50.67|184
1656882600000|2022-07-03 21:10:00|51.39|50.69|51.18|50.48|51.43|50.73|51.17|50.47|196
1656882900000|2022-07-03 21:15:00|51.17|50.47|51.13|50.43|51.23|50.53|51.11|50.41|169
1656883200000|2022-07-03 21:20:00|51.14|50.44|51.03|50.33|51.18|50.48|51.03|50.33|174
1656883500000|2022-07-03 21:25:00|51.04|50.34|51.19|50.49|51.2|50.5|51.03|50.33|131
1656883800000|2022-07-03 21:30:00|51.2|50.5|51.23|50.53|51.27|50.57|51.18|50.48|87
1656884100000|2022-07-03 21:35:00|51.25|50.55|51.22|50.52|51.25|50.55|51.21|50.51|120
1656884400000|2022-07-03 21:40:00|51.23|50.53|51.25|50.55|51.25|50.55|51.18|50.48|125
1656884700000|2022-07-03 21:45:00|51.24|50.54|51.22|50.52|51.3|50.6|51.21|50.51|140
1656885000000|2022-07-03 21:50:00|51.21|50.51|51.19|50.49|51.24|50.54|51.17|50.47|129
1656885300000|2022-07-03 21:55:00|51.21|50.51|51.22|50.52|51.25|50.55|51.16|50.46|85
1656885600000|2022-07-03 22:00:00|51.21|50.51|51.27|50.57|51.31|50.61|51.2|50.5|195
1656885900000|2022-07-03 22:05:00|51.24|50.54|51.29|50.59|51.35|50.65|51.23|50.53|112
1656886200000|2022-07-03 22:10:00|51.3|50.6|51.4|50.7|51.49|50.79|51.3|50.6|182
1656886500000|2022-07-03 22:15:00|51.43|50.73|51.35|50.65|51.44|50.74|51.34|50.64|113
1656886800000|2022-07-03 22:20:00|51.36|50.66|51.35|50.65|51.41|50.71|51.34|50.64|100
1656887100000|2022-07-03 22:25:00|51.36|50.66|51.24|50.54|51.4|50.7|51.21|50.51|150
1656887400000|2022-07-03 22:30:00|51.23|50.53|51.04|50.34|51.25|50.55|51.01|50.31|195
1656887700000|2022-07-03 22:35:00|51.05|50.35|51.1|50.4|51.12|50.42|51.01|50.31|166
1656888000000|2022-07-03 22:40:00|51.11|50.41|51.02|50.32|51.11|50.41|51|50.3|285
1656888300000|2022-07-03 22:45:00|51.03|50.33|51.07|50.37|51.13|50.43|51|50.3|177
1656888600000|2022-07-03 22:50:00|51.06|50.36|51.08|50.38|51.17|50.47|51.05|50.35|250
1656888900000|2022-07-03 22:55:00|51.07|50.37|51.12|50.42|51.14|50.44|51.06|50.36|203
1656889200000|2022-07-03 23:00:00|51.13|50.43|51.07|50.37|51.13|50.43|51.07|50.37|150
1656889500000|2022-07-03 23:05:00|51.09|50.39|51.63|50.93|51.98|51.28|51.03|50.33|262
1656889800000|2022-07-03 23:10:00|51.62|50.92|51.71|51.01|52.48|51.78|51.52|50.82|377
1656890100000|2022-07-03 23:15:00|51.72|51.02|51.49|50.79|51.78|51.08|51.48|50.78|430
1656890400000|2022-07-03 23:20:00|51.47|50.77|51.55|50.85|51.6|50.9|51.47|50.77|256
1656890700000|2022-07-03 23:25:00|51.54|50.84|51.15|50.45|51.57|50.87|51.12|50.42|383
1656891000000|2022-07-03 23:30:00|51.14|50.44|51.29|50.59|51.32|50.62|51.12|50.42|247
1656891300000|2022-07-03 23:35:00|51.3|50.6|51.38|50.68|51.39|50.69|51.27|50.57|189
1656891600000|2022-07-03 23:40:00|51.39|50.69|51.33|50.63|51.39|50.69|51.28|50.58|140
1656891900000|2022-07-03 23:45:00|51.34|50.64|51.26|50.56|51.34|50.64|51.24|50.54|174
1656892200000|2022-07-03 23:50:00|51.25|50.55|51.22|50.52|51.3|50.6|51.2|50.5|203
1656892500000|2022-07-03 23:55:00|51.23|50.53|51.27|50.57|51.28|50.58|51.18|50.48|156
1656892800000|2022-07-04 00:00:00|51.26|50.56|51.07|50.37|51.29|50.59|51.07|50.37|285
1656893100000|2022-07-04 00:05:00|51.08|50.38|51.28|50.58|51.31|50.61|50.99|50.29|366
1656893400000|2022-07-04 00:10:00|51.29|50.59|51.4|50.7|51.42|50.72|51.23|50.53|306
1656893700000|2022-07-04 00:15:00|51.39|50.69|51.26|50.56|51.45|50.75|51.16|50.46|307
1656894000000|2022-07-04 00:20:00|51.27|50.57|51.19|50.49|51.27|50.57|51.17|50.47|323
1656894300000|2022-07-04 00:25:00|51.18|50.48|51.21|50.51|51.25|50.55|51.11|50.41|323
1656894600000|2022-07-04 00:30:00|51.22|50.52|51.06|50.36|51.28|50.58|51.05|50.35|220
1656894900000|2022-07-04 00:35:00|51.05|50.35|51.07|50.37|51.13|50.43|51.01|50.31|266
1656895200000|2022-07-04 00:40:00|51.05|50.35|51.1|50.4|51.16|50.46|51.05|50.35|235
1656895500000|2022-07-04 00:45:00|51.12|50.42|51.14|50.44|51.27|50.57|51.1|50.4|211
1656895800000|2022-07-04 00:50:00|51.13|50.43|51.15|50.45|51.2|50.5|51.1|50.4|226
1656896100000|2022-07-04 00:55:00|51.16|50.46|51.24|50.54|51.27|50.57|51.15|50.45|144
1656896400000|2022-07-04 01:00:00|51.23|50.53|51.11|50.41|51.24|50.54|51.07|50.37|136
1656896700000|2022-07-04 01:05:00|51.1|50.4|51.01|50.31|51.15|50.45|50.87|50.17|262
1656897000000|2022-07-04 01:10:00|51|50.3|51.02|50.32|51.04|50.34|50.88|50.18|283
1656897300000|2022-07-04 01:15:00|51.04|50.34|50.83|50.13|51.04|50.34|50.79|50.09|279
1656897600000|2022-07-04 01:20:00|50.84|50.14|50.72|50.02|50.88|50.18|50.69|49.99|227
1656897900000|2022-07-04 01:25:00|50.71|50.01|50.75|50.05|50.78|50.08|50.7|50|177
1656898200000|2022-07-04 01:30:00|50.73|50.03|50.67|49.97|50.77|50.07|50.65|49.95|237
1656898500000|2022-07-04 01:35:00|50.68|49.98|50.73|50.03|50.77|50.07|50.66|49.96|238
1656898800000|2022-07-04 01:40:00|50.74|50.04|50.78|50.08|50.8|50.1|50.72|50.02|225
1656899100000|2022-07-04 01:45:00|50.77|50.07|50.88|50.18|50.89|50.19|50.76|50.06|158
1656899400000|2022-07-04 01:50:00|50.89|50.19|50.88|50.18|50.92|50.22|50.84|50.14|194
1656899700000|2022-07-04 01:55:00|50.89|50.19|50.91|50.21|50.92|50.22|50.85|50.15|283
1656900000000|2022-07-04 02:00:00|50.9|50.2|50.9|50.2|50.95|50.25|50.88|50.18|273
1656900300000|2022-07-04 02:05:00|50.91|50.21|50.85|50.15|50.93|50.23|50.85|50.15|187
1656900600000|2022-07-04 02:10:00|50.88|50.18|50.86|50.16|50.92|50.22|50.85|50.15|150
1656900900000|2022-07-04 02:15:00|50.87|50.17|50.91|50.21|50.94|50.24|50.86|50.16|103
1656901200000|2022-07-04 02:20:00|50.92|50.22|50.74|50.04|50.92|50.22|50.72|50.02|146
1656901500000|2022-07-04 02:25:00|50.75|50.05|50.76|50.06|50.78|50.08|50.65|49.95|136
1656901800000|2022-07-04 02:30:00|50.77|50.07|50.72|50.02|50.83|50.13|50.69|49.99|174
1656902100000|2022-07-04 02:35:00|50.73|50.03|50.74|50.04|50.76|50.06|50.71|50.01|193
1656902400000|2022-07-04 02:40:00|50.76|50.06|50.56|49.86|50.78|50.08|50.51|49.81|290
1656902700000|2022-07-04 02:45:00|50.57|49.87|50.26|49.56|50.57|49.87|50.2|49.5|338
1656903000000|2022-07-04 02:50:00|50.28|49.58|50.2|49.5|50.32|49.62|50.16|49.46|314
1656903300000|2022-07-04 02:55:00|50.21|49.51|50.21|49.51|50.24|49.54|50.17|49.47|219
1656903600000|2022-07-04 03:00:00|50.2|49.5|50.11|49.41|50.21|49.51|50.05|49.35|337
1656903900000|2022-07-04 03:05:00|50.1|49.4|50.11|49.41|50.14|49.44|50.03|49.33|276
1656904200000|2022-07-04 03:10:00|50.12|49.42|50.25|49.55|50.25|49.55|50.1|49.4|168
1656904500000|2022-07-04 03:15:00|50.24|49.54|50.21|49.51|50.27|49.57|50.15|49.45|171
1656904800000|2022-07-04 03:20:00|50.22|49.52|50.24|49.54|50.24|49.54|50.17|49.47|147
1656905100000|2022-07-04 03:25:00|50.23|49.53|50.29|49.59|50.31|49.61|50.18|49.48|144
1656905400000|2022-07-04 03:30:00|50.28|49.58|50.25|49.55|50.31|49.61|50.24|49.54|113
1656905700000|2022-07-04 03:35:00|50.24|49.54|50.31|49.61|50.33|49.63|50.24|49.54|82
1656906000000|2022-07-04 03:40:00|50.32|49.62|50.35|49.65|50.38|49.68|50.3|49.6|142
1656906300000|2022-07-04 03:45:00|50.36|49.66|50.35|49.65|50.39|49.69|50.34|49.64|89
1656906600000|2022-07-04 03:50:00|50.37|49.67|50.31|49.61|50.37|49.67|50.3|49.6|72
1656906900000|2022-07-04 03:55:00|50.32|49.62|50.31|49.61|50.35|49.65|50.28|49.58|134
1656907200000|2022-07-04 04:00:00|50.3|49.6|50.29|49.59|50.36|49.66|50.24|49.54|174
1656907500000|2022-07-04 04:05:00|50.31|49.61|50.22|49.52|50.34|49.64|50.19|49.49|143
1656907800000|2022-07-04 04:10:00|50.21|49.51|50.24|49.54|50.25|49.55|50.18|49.48|131
1656908100000|2022-07-04 04:15:00|50.25|49.55|50.52|49.82|50.53|49.83|50.22|49.52|139
1656908400000|2022-07-04 04:20:00|50.51|49.81|50.46|49.76|50.53|49.83|50.45|49.75|168
1656908700000|2022-07-04 04:25:00|50.48|49.78|50.42|49.72|50.49|49.79|50.41|49.71|115
1656909000000|2022-07-04 04:30:00|50.41|49.71|50.38|49.68|50.46|49.76|50.37|49.67|171
1656909300000|2022-07-04 04:35:00|50.37|49.67|50.42|49.72|50.44|49.74|50.36|49.66|175
1656909600000|2022-07-04 04:40:00|50.43|49.73|50.39|49.69|50.43|49.73|50.34|49.64|111
1656909900000|2022-07-04 04:45:00|50.4|49.7|50.43|49.73|50.45|49.75|50.39|49.69|130
1656910200000|2022-07-04 04:50:00|50.45|49.75|50.44|49.74|50.46|49.76|50.38|49.68|141
1656910500000|2022-07-04 04:55:00|50.46|49.76|50.42|49.72|50.47|49.77|50.41|49.71|108
1656910800000|2022-07-04 05:00:00|50.43|49.73|50.41|49.71|50.47|49.77|50.36|49.66|158
1656911100000|2022-07-04 05:05:00|50.39|49.69|50.39|49.69|50.42|49.72|50.38|49.68|99
1656911400000|2022-07-04 05:10:00|50.4|49.7|50.37|49.67|50.4|49.7|50.35|49.65|101
1656911700000|2022-07-04 05:15:00|50.36|49.66|50.38|49.68|50.39|49.69|50.31|49.61|119
1656912000000|2022-07-04 05:20:00|50.37|49.67|50.34|49.64|50.4|49.7|50.32|49.62|93
1656912300000|2022-07-04 05:25:00|50.33|49.63|50.34|49.64|50.36|49.66|50.31|49.61|62
1656912600000|2022-07-04 05:30:00|50.33|49.63|50.3|49.6|50.36|49.66|50.29|49.59|75
1656912900000|2022-07-04 05:35:00|50.31|49.61|50.31|49.61|50.35|49.65|50.27|49.57|80
1656913200000|2022-07-04 05:40:00|50.32|49.62|50.33|49.63|50.35|49.65|50.3|49.6|135
1656913500000|2022-07-04 05:45:00|50.32|49.62|50.33|49.63|50.39|49.69|50.3|49.6|78
1656913800000|2022-07-04 05:50:00|50.34|49.64|50.38|49.68|50.4|49.7|50.32|49.62|142
1656914100000|2022-07-04 05:55:00|50.4|49.7|50.34|49.64|50.4|49.7|50.32|49.62|79
1656914400000|2022-07-04 06:00:00|50.33|49.63|50.37|49.67|50.4|49.7|50.3|49.6|111
1656914700000|2022-07-04 06:05:00|50.38|49.68|50.35|49.65|50.41|49.71|50.34|49.64|107
1656915000000|2022-07-04 06:10:00|50.36|49.66|50.47|49.77|50.49|49.79|50.34|49.64|195
1656915300000|2022-07-04 06:15:00|50.46|49.76|50.49|49.79|50.52|49.82|50.44|49.74|152
1656915600000|2022-07-04 06:20:00|50.5|49.8|50.47|49.77|50.5|49.8|50.46|49.76|164
1656915900000|2022-07-04 06:25:00|50.46|49.76|50.48|49.78|50.48|49.78|50.44|49.74|149
1656916200000|2022-07-04 06:30:00|50.49|49.79|50.48|49.78|50.53|49.83|50.47|49.77|178
1656916500000|2022-07-04 06:35:00|50.49|49.79|50.44|49.74|50.53|49.83|50.43|49.73|127
1656916800000|2022-07-04 06:40:00|50.45|49.75|50.45|49.75|50.47|49.77|50.43|49.73|148
1656917100000|2022-07-04 06:45:00|50.46|49.76|50.43|49.73|50.48|49.78|50.4|49.7|149
1656917400000|2022-07-04 06:50:00|50.45|49.75|50.43|49.73|50.45|49.75|50.42|49.72|111
1656917700000|2022-07-04 06:55:00|50.41|49.71|50.16|49.46|50.41|49.71|50.1|49.4|253
1656918000000|2022-07-04 07:00:00|50.15|49.45|50.16|49.46|50.19|49.49|50.11|49.41|269
1656918300000|2022-07-04 07:05:00|50.14|49.44|50.18|49.48|50.19|49.49|50.11|49.41|175
1656918600000|2022-07-04 07:10:00|50.17|49.47|50.21|49.51|50.27|49.57|50.17|49.47|297
1656918900000|2022-07-04 07:15:00|50.22|49.52|50.22|49.52|50.27|49.57|50.18|49.48|167
1656919200000|2022-07-04 07:20:00|50.21|49.51|50.23|49.53|50.25|49.55|50.14|49.44|122
1656919500000|2022-07-04 07:25:00|50.22|49.52|50.22|49.52|50.25|49.55|50.19|49.49|207
1656919800000|2022-07-04 07:30:00|50.23|49.53|50.23|49.53|50.24|49.54|50.12|49.42|235
1656920100000|2022-07-04 07:35:00|50.24|49.54|50.21|49.51|50.24|49.54|50.18|49.48|220
1656920400000|2022-07-04 07:40:00|50.22|49.52|50.28|49.58|50.28|49.58|50.2|49.5|174
1656920700000|2022-07-04 07:45:00|50.27|49.57|50.27|49.57|50.33|49.63|50.27|49.57|146
1656921000000|2022-07-04 07:50:00|50.28|49.58|50.25|49.55|50.29|49.59|50.24|49.54|106
1656921300000|2022-07-04 07:55:00|50.26|49.56|50.25|49.55|50.28|49.58|50.2|49.5|256
1656921600000|2022-07-04 08:00:00|50.23|49.53|50.22|49.52|50.27|49.57|50.21|49.51|160
1656921900000|2022-07-04 08:05:00|50.21|49.51|50.22|49.52|50.25|49.55|50.14|49.44|244
1656922200000|2022-07-04 08:10:00|50.24|49.54|50.25|49.55|50.3|49.6|50.22|49.52|137
1656922500000|2022-07-04 08:15:00|50.24|49.54|50.28|49.58|50.29|49.59|50.24|49.54|189
1656922800000|2022-07-04 08:20:00|50.29|49.59|50.28|49.58|50.3|49.6|50.26|49.56|192
1656923100000|2022-07-04 08:25:00|50.27|49.57|50.3|49.6|50.35|49.65|50.27|49.57|207
1656923400000|2022-07-04 08:30:00|50.29|49.59|50.27|49.57|50.32|49.62|50.26|49.56|108
1656923700000|2022-07-04 08:35:00|50.26|49.56|50.31|49.61|50.31|49.61|50.26|49.56|123
1656924000000|2022-07-04 08:40:00|50.3|49.6|50.35|49.65|50.35|49.65|50.28|49.58|174
1656924300000|2022-07-04 08:45:00|50.36|49.66|50.3|49.6|50.37|49.67|50.3|49.6|204
1656924600000|2022-07-04 08:50:00|50.29|49.59|50.28|49.58|50.29|49.59|50.24|49.54|63
1656924900000|2022-07-04 08:55:00|50.27|49.57|50.26|49.56|50.29|49.59|50.23|49.53|56
1656925200000|2022-07-04 09:00:00|50.25|49.55|50.28|49.58|50.28|49.58|50.21|49.51|308
1656925500000|2022-07-04 09:05:00|50.27|49.57|50.29|49.59|50.32|49.62|50.25|49.55|256
1656925800000|2022-07-04 09:10:00|50.3|49.6|50.33|49.63|50.36|49.66|50.3|49.6|119
1656926100000|2022-07-04 09:15:00|50.34|49.64|50.4|49.7|50.44|49.74|50.32|49.62|74
1656926400000|2022-07-04 09:20:00|50.41|49.71|50.37|49.67|50.48|49.78|50.33|49.63|155
1656926700000|2022-07-04 09:25:00|50.38|49.68|50.39|49.69|50.49|49.79|50.35|49.65|175
1656927000000|2022-07-04 09:30:00|50.38|49.68|50.42|49.72|50.45|49.75|50.32|49.62|269
1656927300000|2022-07-04 09:35:00|50.41|49.71|50.46|49.76|50.49|49.79|50.4|49.7|205
1656927600000|2022-07-04 09:40:00|50.45|49.75|50.51|49.81|50.51|49.81|50.41|49.71|218
1656927900000|2022-07-04 09:45:00|50.5|49.8|50.75|50.05|50.81|50.11|50.49|49.79|340
1656928200000|2022-07-04 09:50:00|50.76|50.06|50.88|50.18|50.95|50.25|50.75|50.05|385
1656928500000|2022-07-04 09:55:00|50.86|50.16|50.83|50.13|50.92|50.22|50.8|50.1|253
1656928800000|2022-07-04 10:00:00|50.82|50.12|50.98|50.28|51.01|50.31|50.82|50.12|345
1656929100000|2022-07-04 10:05:00|50.99|50.29|50.97|50.27|51.11|50.41|50.96|50.26|254
1656929400000|2022-07-04 10:10:00|50.96|50.26|51.02|50.32|51.06|50.36|50.92|50.22|295
1656929700000|2022-07-04 10:15:00|51.01|50.31|50.98|50.28|51.09|50.39|50.98|50.28|217
1656930000000|2022-07-04 10:20:00|51.01|50.31|51.02|50.32|51.13|50.43|50.96|50.26|337
1656930300000|2022-07-04 10:25:00|50.98|50.28|51.02|50.32|51.05|50.35|50.98|50.28|195
1656930600000|2022-07-04 10:30:00|51.01|50.31|51|50.3|51.1|50.4|50.97|50.27|322
1656930900000|2022-07-04 10:35:00|50.99|50.29|51.23|50.53|51.24|50.54|50.97|50.27|270
1656931200000|2022-07-04 10:40:00|51.24|50.54|51.3|50.6|51.38|50.68|51.22|50.52|233
1656931500000|2022-07-04 10:45:00|51.29|50.59|51.18|50.48|51.33|50.63|51.17|50.47|215
1656931800000|2022-07-04 10:50:00|51.19|50.49|51.2|50.5|51.23|50.53|51.12|50.42|288
1656932100000|2022-07-04 10:55:00|51.18|50.48|51.07|50.37|51.2|50.5|51.07|50.37|304
1656932400000|2022-07-04 11:00:00|51.08|50.38|51.11|50.41|51.17|50.47|51.06|50.36|163
1656932700000|2022-07-04 11:05:00|51.12|50.42|51.04|50.34|51.12|50.42|51.04|50.34|72
1656933000000|2022-07-04 11:10:00|51.05|50.35|51.01|50.31|51.08|50.38|50.97|50.27|204
1656933300000|2022-07-04 11:15:00|51.03|50.33|50.93|50.23|51.12|50.42|50.9|50.2|340
1656933600000|2022-07-04 11:20:00|50.92|50.22|50.76|50.06|50.92|50.22|50.74|50.04|277
1656933900000|2022-07-04 11:25:00|50.75|50.05|50.87|50.17|50.9|50.2|50.74|50.04|128
1656934200000|2022-07-04 11:30:00|50.88|50.18|51.09|50.39|51.16|50.46|50.87|50.17|344
1656934500000|2022-07-04 11:35:00|51.08|50.38|51.05|50.35|51.11|50.41|50.99|50.29|329
1656934800000|2022-07-04 11:40:00|51.03|50.33|51.16|50.46|51.19|50.49|51.01|50.31|314
1656935100000|2022-07-04 11:45:00|51.15|50.45|51.14|50.44|51.18|50.48|51.09|50.39|324
1656935400000|2022-07-04 11:50:00|51.13|50.43|51.43|50.73|51.44|50.74|51.07|50.37|318
1656935700000|2022-07-04 11:55:00|51.44|50.74|51.79|51.09|51.92|51.22|51.4|50.7|515
1656936000000|2022-07-04 12:00:00|51.82|51.12|52.02|51.32|52.07|51.37|51.78|51.08|530
1656936300000|2022-07-04 12:05:00|52.04|51.34|51.82|51.12|52.04|51.34|51.79|51.09|367
1656936600000|2022-07-04 12:10:00|51.8|51.1|51.58|50.88|51.81|51.11|51.55|50.85|342
1656936900000|2022-07-04 12:15:00|51.57|50.87|51.57|50.87|51.68|50.98|51.56|50.86|366
1656937200000|2022-07-04 12:20:00|51.6|50.9|51.77|51.07|51.82|51.12|51.57|50.87|431
1656937500000|2022-07-04 12:25:00|51.76|51.06|51.44|50.74|51.77|51.07|51.42|50.72|323
1656937800000|2022-07-04 12:30:00|51.45|50.75|51.54|50.84|51.56|50.86|51.37|50.67|330
1656938100000|2022-07-04 12:35:00|51.55|50.85|51.52|50.82|51.63|50.93|51.48|50.78|263
1656938400000|2022-07-04 12:40:00|51.49|50.79|51.42|50.72|51.53|50.83|51.41|50.71|272
1656938700000|2022-07-04 12:45:00|51.41|50.71|51.47|50.77|51.53|50.83|51.35|50.65|236
1656939000000|2022-07-04 12:50:00|51.48|50.78|51.57|50.87|51.61|50.91|51.48|50.78|220
1656939300000|2022-07-04 12:55:00|51.6|50.9|51.61|50.91|51.65|50.95|51.52|50.82|315
1656939600000|2022-07-04 13:00:00|51.62|50.92|51.6|50.9|51.65|50.95|51.53|50.83|259
1656939900000|2022-07-04 13:05:00|51.61|50.91|51.66|50.96|51.67|50.97|51.52|50.82|122
1656940200000|2022-07-04 13:10:00|51.65|50.95|51.59|50.89|51.66|50.96|51.54|50.84|208
1656940500000|2022-07-04 13:15:00|51.57|50.87|51.58|50.88|51.63|50.93|51.53|50.83|156
1656940800000|2022-07-04 13:20:00|51.56|50.86|51.53|50.83|51.58|50.88|51.53|50.83|136
1656941100000|2022-07-04 13:25:00|51.54|50.84|51.51|50.81|51.57|50.87|51.46|50.76|218
1656941400000|2022-07-04 13:30:00|51.52|50.82|51.12|50.42|51.53|50.83|51.11|50.41|264
1656941700000|2022-07-04 13:35:00|51.11|50.41|51.25|50.55|51.28|50.58|51.05|50.35|372
1656942000000|2022-07-04 13:40:00|51.28|50.58|51.15|50.45|51.28|50.58|51.11|50.41|395
1656942300000|2022-07-04 13:45:00|51.14|50.44|51.31|50.61|51.33|50.63|51.13|50.43|316
1656942600000|2022-07-04 13:50:00|51.32|50.62|51.38|50.68|51.39|50.69|51.27|50.57|173
1656942900000|2022-07-04 13:55:00|51.39|50.69|51.22|50.52|51.39|50.69|51.21|50.51|314
1656943200000|2022-07-04 14:00:00|51.24|50.54|51.18|50.48|51.31|50.61|51.16|50.46|383
1656943500000|2022-07-04 14:05:00|51.21|50.51|51.14|50.44|51.21|50.51|51.11|50.41|266
1656943800000|2022-07-04 14:10:00|51.15|50.45|51.21|50.51|51.28|50.58|51.14|50.44|288
1656944100000|2022-07-04 14:15:00|51.22|50.52|51.28|50.58|51.3|50.6|51.16|50.46|249
1656944400000|2022-07-04 14:20:00|51.29|50.59|51.29|50.59|51.33|50.63|51.22|50.52|267
1656944700000|2022-07-04 14:25:00|51.3|50.6|51.27|50.57|51.36|50.66|51.25|50.55|268
1656945000000|2022-07-04 14:30:00|51.28|50.58|51.26|50.56|51.3|50.6|51.19|50.49|232
1656945300000|2022-07-04 14:35:00|51.25|50.55|51.24|50.54|51.28|50.58|51.2|50.5|229
1656945600000|2022-07-04 14:40:00|51.23|50.53|51.1|50.4|51.28|50.58|51.02|50.32|345
1656945900000|2022-07-04 14:45:00|51.09|50.39|51.16|50.46|51.21|50.51|51.07|50.37|250
1656946200000|2022-07-04 14:50:00|51.17|50.47|51.24|50.54|51.28|50.58|51.13|50.43|249
1656946500000|2022-07-04 14:55:00|51.25|50.55|51.35|50.65|51.44|50.74|51.21|50.51|251
1656946800000|2022-07-04 15:00:00|51.34|50.64|51.79|51.09|51.82|51.12|51.3|50.6|436
1656947100000|2022-07-04 15:05:00|51.78|51.08|51.88|51.18|52.46|51.76|51.78|51.08|599
1656947400000|2022-07-04 15:10:00|51.9|51.2|51.82|51.12|51.9|51.2|51.66|50.96|459
1656947700000|2022-07-04 15:15:00|51.81|51.11|51.85|51.15|52|51.3|51.73|51.03|474
1656948000000|2022-07-04 15:20:00|51.83|51.13|51.68|50.98|51.92|51.22|51.67|50.97|451
1656948300000|2022-07-04 15:25:00|51.67|50.97|51.57|50.87|51.7|51|51.53|50.83|382
1656948600000|2022-07-04 15:30:00|51.56|50.86|51.52|50.82|51.63|50.93|51.45|50.75|385
1656948900000|2022-07-04 15:35:00|51.53|50.83|51.54|50.84|51.59|50.89|51.44|50.74|358
1656949200000|2022-07-04 15:40:00|51.53|50.83|51.54|50.84|51.73|51.03|51.51|50.81|518
1656949500000|2022-07-04 15:45:00|51.55|50.85|51.6|50.9|51.65|50.95|51.48|50.78|457
1656949800000|2022-07-04 15:50:00|51.63|50.93|51.58|50.88|51.64|50.94|51.53|50.83|257
1656950100000|2022-07-04 15:55:00|51.57|50.87|51.53|50.83|51.6|50.9|51.48|50.78|231
1656950400000|2022-07-04 16:00:00|51.54|50.84|51.63|50.93|51.7|51|51.53|50.83|312
1656950700000|2022-07-04 16:05:00|51.65|50.95|51.81|51.11|51.87|51.17|51.59|50.89|238
1656951000000|2022-07-04 16:10:00|51.8|51.1|51.83|51.13|51.85|51.15|51.76|51.06|317
1656951300000|2022-07-04 16:15:00|51.84|51.14|51.67|50.97|51.87|51.17|51.65|50.95|244
1656951600000|2022-07-04 16:20:00|51.66|50.96|51.49|50.79|51.66|50.96|51.47|50.77|310
1656951900000|2022-07-04 16:25:00|51.5|50.8|51.64|50.94|51.66|50.96|51.49|50.79|295
1656952200000|2022-07-04 16:30:00|51.65|50.95|51.46|50.76|51.67|50.97|51.42|50.72|243
1656952500000|2022-07-04 16:35:00|51.47|50.77|51.48|50.78|51.54|50.84|51.46|50.76|225
1656952800000|2022-07-04 16:40:00|51.49|50.79|51.51|50.81|51.59|50.89|51.48|50.78|227
1656953100000|2022-07-04 16:45:00|51.55|50.85|51.59|50.89|51.66|50.96|51.51|50.81|207
1656953400000|2022-07-04 16:50:00|51.6|50.9|51.64|50.94|51.7|51|51.57|50.87|266
1656953700000|2022-07-04 16:55:00|51.65|50.95|51.57|50.87|51.68|50.98|51.56|50.86|306
1656954000000|2022-07-04 17:00:00|51.58|50.88|51.61|50.91|51.65|50.95|51.5|50.8|174
1656954300000|2022-07-04 17:05:00|51.62|50.92|51.85|51.15|51.87|51.17|51.61|50.91|272
1656954600000|2022-07-04 17:10:00|51.84|51.14|51.76|51.06|51.85|51.15|51.75|51.05|250
1656954900000|2022-07-04 17:15:00|51.79|51.09|51.81|51.11|51.87|51.17|51.76|51.06|297
1656955200000|2022-07-04 17:20:00|51.83|51.13|51.88|51.18|51.96|51.26|51.75|51.05|370
1656955500000|2022-07-04 17:25:00|51.86|51.16|52.03|51.33|52.12|51.42|51.82|51.12|389
1656955800000|2022-07-04 17:30:00|52.01|51.31|51.94|51.24|52.07|51.37|51.85|51.15|402
1656956100000|2022-07-04 17:35:00|51.93|51.23|52.07|51.37|52.12|51.42|51.91|51.21|310
1656956400000|2022-07-04 17:40:00|52.06|51.36|52.18|51.48|52.18|51.48|52.06|51.36|302
1656956700000|2022-07-04 17:45:00|52.19|51.49|51.94|51.24|52.19|51.49|51.93|51.23|346
1656957000000|2022-07-04 17:50:00|51.92|51.22|51.94|51.24|52.02|51.32|51.88|51.18|299
1656957300000|2022-07-04 17:55:00|51.95|51.25|51.89|51.19|51.97|51.27|51.85|51.15|180
1656957600000|2022-07-04 18:00:00|51.88|51.18|51.78|51.08|51.91|51.21|51.71|51.01|286
1656957900000|2022-07-04 18:05:00|51.79|51.09|51.76|51.06|51.87|51.17|51.73|51.03|308
1656958200000|2022-07-04 18:10:00|51.75|51.05|51.76|51.06|51.85|51.15|51.73|51.03|261
1656958500000|2022-07-04 18:15:00|51.75|51.05|51.81|51.11|51.82|51.12|51.69|50.99|309
1656958800000|2022-07-04 18:20:00|51.8|51.1|51.66|50.96|51.8|51.1|51.66|50.96|222
1656959100000|2022-07-04 18:25:00|51.65|50.95|51.74|51.04|51.75|51.05|51.52|50.82|296
1656959400000|2022-07-04 18:30:00|51.75|51.05|51.72|51.02|51.77|51.07|51.65|50.95|329
1656959700000|2022-07-04 18:35:00|51.71|51.01|51.69|50.99|51.73|51.03|51.61|50.91|195
1656960000000|2022-07-04 18:40:00|51.7|51|51.65|50.95|51.74|51.04|51.59|50.89|213
1656960300000|2022-07-04 18:45:00|51.64|50.94|51.74|51.04|51.77|51.07|51.64|50.94|132
1656960600000|2022-07-04 18:50:00|51.75|51.05|51.97|51.27|51.98|51.28|51.73|51.03|262
1656960900000|2022-07-04 18:55:00|51.96|51.26|51.9|51.2|51.99|51.29|51.87|51.17|284
1656961200000|2022-07-04 19:00:00|51.91|51.21|51.92|51.22|52.04|51.34|51.89|51.19|188
1656961500000|2022-07-04 19:05:00|51.91|51.21|51.85|51.15|52.05|51.35|51.84|51.14|242
1656961800000|2022-07-04 19:10:00|51.86|51.16|51.75|51.05|51.86|51.16|51.73|51.03|174
1656962100000|2022-07-04 19:15:00|51.76|51.06|51.63|50.93|51.81|51.11|51.62|50.92|231
1656962400000|2022-07-04 19:20:00|51.61|50.91|51.65|50.95|51.71|51.01|51.61|50.91|210
1656962700000|2022-07-04 19:25:00|51.63|50.93|51.62|50.92|51.68|50.98|51.61|50.91|186
1656963000000|2022-07-04 19:30:00|51.65|50.95|51.66|50.96|51.7|51|51.62|50.92|158
1656963300000|2022-07-04 19:35:00|51.67|50.97|51.69|50.99|51.71|51.01|51.61|50.91|224
1656963600000|2022-07-04 19:40:00|51.71|51.01|51.64|50.94|51.71|51.01|51.61|50.91|229
1656963900000|2022-07-04 19:45:00|51.63|50.93|51.78|51.08|51.83|51.13|51.62|50.92|247
1656964200000|2022-07-04 19:50:00|51.76|51.06|51.74|51.04|51.78|51.08|51.71|51.01|406
1656964500000|2022-07-04 19:55:00|51.75|51.05|51.73|51.03|51.76|51.06|51.68|50.98|200
1656964800000|2022-07-04 20:00:00|51.72|51.02|51.64|50.94|51.82|51.12|51.63|50.93|214
1656965100000|2022-07-04 20:05:00|51.65|50.95|51.74|51.04|51.75|51.05|51.63|50.93|159
1656965400000|2022-07-04 20:10:00|51.73|51.03|51.83|51.13|51.84|51.14|51.73|51.03|137
1656965700000|2022-07-04 20:15:00|51.84|51.14|51.79|51.09|51.84|51.14|51.73|51.03|148
1656966000000|2022-07-04 20:20:00|51.81|51.11|51.54|50.84|51.81|51.11|51.52|50.82|247
1656966300000|2022-07-04 20:25:00|51.53|50.83|51.54|50.84|51.6|50.9|51.53|50.83|210
1656966600000|2022-07-04 20:30:00|51.55|50.85|51.52|50.82|51.55|50.85|51.44|50.74|235
1656966900000|2022-07-04 20:35:00|51.51|50.81|51.5|50.8|51.52|50.82|51.45|50.75|68
1656967200000|2022-07-04 20:40:00|51.49|50.79|51.54|50.84|51.55|50.85|51.47|50.77|156
1656967500000|2022-07-04 20:45:00|51.53|50.83|51.58|50.88|51.61|50.91|51.48|50.78|190
1656967800000|2022-07-04 20:50:00|51.57|50.87|51.62|50.92|51.64|50.94|51.57|50.87|111
1656968100000|2022-07-04 20:55:00|51.63|50.93|51.79|51.09|51.82|51.12|51.57|50.87|216
1656968400000|2022-07-04 21:00:00|51.8|51.1|51.66|50.96|51.8|51.1|51.59|50.89|155
1656968700000|2022-07-04 21:05:00|51.67|50.97|51.75|51.05|51.76|51.06|51.66|50.96|71
1656969000000|2022-07-04 21:10:00|51.74|51.04|51.68|50.98|51.78|51.08|51.67|50.97|272
1656969300000|2022-07-04 21:15:00|51.69|50.99|51.69|50.99|51.72|51.02|51.66|50.96|132
1656969600000|2022-07-04 21:20:00|51.68|50.98|51.61|50.91|51.71|51.01|51.61|50.91|68
1656969900000|2022-07-04 21:25:00|51.63|50.93|51.54|50.84|51.63|50.93|51.54|50.84|89
1656970200000|2022-07-04 21:30:00|51.55|50.85|51.6|50.9|51.6|50.9|51.5|50.8|104
1656970500000|2022-07-04 21:35:00|51.59|50.89|51.82|51.12|51.9|51.2|51.59|50.89|262
1656970800000|2022-07-04 21:40:00|51.83|51.13|51.79|51.09|51.9|51.2|51.77|51.07|184
1656971100000|2022-07-04 21:45:00|51.78|51.08|51.82|51.12|51.87|51.17|51.77|51.07|162
1656971400000|2022-07-04 21:50:00|51.83|51.13|52.01|51.31|52.15|51.45|51.82|51.12|234
1656971700000|2022-07-04 21:55:00|52.02|51.32|51.95|51.25|52.02|51.32|51.89|51.19|190
1656972000000|2022-07-04 22:00:00|51.94|51.24|51.9|51.2|51.98|51.28|51.83|51.13|280
1656972300000|2022-07-04 22:05:00|51.89|51.19|51.75|51.05|51.9|51.2|51.7|51|227
1656972600000|2022-07-04 22:10:00|51.74|51.04|51.69|50.99|51.77|51.07|51.68|50.98|133
1656972900000|2022-07-04 22:15:00|51.7|51|51.77|51.07|51.81|51.11|51.64|50.94|171
1656973200000|2022-07-04 22:20:00|51.79|51.09|51.84|51.14|51.87|51.17|51.77|51.07|180
1656973500000|2022-07-04 22:25:00|51.83|51.13|51.97|51.27|52.03|51.33|51.83|51.13|242
1656973800000|2022-07-04 22:30:00|51.98|51.28|52.16|51.46|52.29|51.59|51.93|51.23|334
1656974100000|2022-07-04 22:35:00|52.15|51.45|52.24|51.54|52.31|51.61|52.12|51.42|277
1656974400000|2022-07-04 22:40:00|52.22|51.52|52.12|51.42|52.25|51.55|52.02|51.32|276
1656974700000|2022-07-04 22:45:00|52.14|51.44|52.17|51.47|52.22|51.52|52.04|51.34|350
1656975000000|2022-07-04 22:50:00|52.2|51.5|52.27|51.57|52.44|51.74|52.11|51.41|412
1656975300000|2022-07-04 22:55:00|52.3|51.6|52.27|51.57|52.39|51.69|52.23|51.53|438
1656975600000|2022-07-04 23:00:00|52.28|51.58|52.24|51.54|52.32|51.62|52.19|51.49|332
1656975900000|2022-07-04 23:05:00|52.25|51.55|52.25|51.55|52.46|51.76|52.23|51.53|324
1656976200000|2022-07-04 23:10:00|52.24|51.54|52.18|51.48|52.28|51.58|52.13|51.43|224
1656976500000|2022-07-04 23:15:00|52.19|51.49|52.46|51.76|52.52|51.82|52.16|51.46|309
1656976800000|2022-07-04 23:20:00|52.48|51.78|52.49|51.79|52.54|51.84|52.41|51.71|369
1656977100000|2022-07-04 23:25:00|52.48|51.78|52.53|51.83|52.59|51.89|52.45|51.75|476
1656977400000|2022-07-04 23:30:00|52.54|51.84|52.46|51.76|52.56|51.86|52.41|51.71|399
1656977700000|2022-07-04 23:35:00|52.47|51.77|52.66|51.96|52.7|52|52.43|51.73|413
1656978000000|2022-07-04 23:40:00|52.65|51.95|52.56|51.86|52.66|51.96|52.46|51.76|490
1656978300000|2022-07-04 23:45:00|52.57|51.87|52.63|51.93|52.75|52.05|52.51|51.81|435
1656978600000|2022-07-04 23:50:00|52.62|51.92|52.59|51.89|52.68|51.98|52.56|51.86|371
1656978900000|2022-07-04 23:55:00|52.6|51.9|52.55|51.85|52.62|51.92|52.48|51.78|350
1656979200000|2022-07-05 00:00:00|52.57|51.87|52.47|51.77|52.66|51.96|52.43|51.73|322
1656979500000|2022-07-05 00:05:00|52.48|51.78|52.48|51.78|52.57|51.87|52.46|51.76|261
1656979800000|2022-07-05 00:10:00|52.49|51.79|52.71|52.01|52.76|52.06|52.48|51.78|292
1656980100000|2022-07-05 00:15:00|52.73|52.03|52.55|51.85|52.74|52.04|52.49|51.79|424
1656980400000|2022-07-05 00:20:00|52.54|51.84|52.57|51.87|52.67|51.97|52.45|51.75|322
1656980700000|2022-07-05 00:25:00|52.56|51.86|52.55|51.85|52.67|51.97|52.5|51.8|220
1656981000000|2022-07-05 00:30:00|52.59|51.89|52.68|51.98|52.75|52.05|52.49|51.79|276
1656981300000|2022-07-05 00:35:00|52.69|51.99|52.64|51.94|52.71|52.01|52.59|51.89|256
1656981600000|2022-07-05 00:40:00|52.62|51.92|52.57|51.87|52.64|51.94|52.55|51.85|180
1656981900000|2022-07-05 00:45:00|52.56|51.86|52.57|51.87|52.77|52.07|52.54|51.84|272
1656982200000|2022-07-05 00:50:00|52.58|51.88|52.68|51.98|52.73|52.03|52.57|51.87|222
1656982500000|2022-07-05 00:55:00|52.69|51.99|52.58|51.88|52.72|52.02|52.57|51.87|240
1656982800000|2022-07-05 01:00:00|52.56|51.86|52.45|51.75|52.65|51.95|52.43|51.73|310
1656983100000|2022-07-05 01:05:00|52.46|51.76|52.35|51.65|52.49|51.79|52.33|51.63|234
1656983400000|2022-07-05 01:10:00|52.34|51.64|52.27|51.57|52.36|51.66|52.25|51.55|152
1656983700000|2022-07-05 01:15:00|52.28|51.58|52.33|51.63|52.38|51.68|52.26|51.56|206
1656984000000|2022-07-05 01:20:00|52.34|51.64|52.25|51.55|52.35|51.65|52.22|51.52|127
1656984300000|2022-07-05 01:25:00|52.24|51.54|52.25|51.55|52.28|51.58|52.17|51.47|170
1656984600000|2022-07-05 01:30:00|52.26|51.56|52.28|51.58|52.36|51.66|52.24|51.54|202
1656984900000|2022-07-05 01:35:00|52.29|51.59|52.32|51.62|52.33|51.63|52.27|51.57|118
1656985200000|2022-07-05 01:40:00|52.31|51.61|52.28|51.58|52.35|51.65|52.24|51.54|181
1656985500000|2022-07-05 01:45:00|52.29|51.59|52.41|51.71|52.44|51.74|52.26|51.56|291
1656985800000|2022-07-05 01:50:00|52.42|51.72|52.39|51.69|52.43|51.73|52.37|51.67|235
1656986100000|2022-07-05 01:55:00|52.4|51.7|52.29|51.59|52.41|51.71|52.24|51.54|345
1656986400000|2022-07-05 02:00:00|52.3|51.6|52.26|51.56|52.32|51.62|52.23|51.53|115
1656986700000|2022-07-05 02:05:00|52.27|51.57|52.1|51.4|52.28|51.58|52.1|51.4|258
1656987000000|2022-07-05 02:10:00|52.11|51.41|52.11|51.41|52.15|51.45|52.07|51.37|224
1656987300000|2022-07-05 02:15:00|52.1|51.4|52.11|51.41|52.15|51.45|52.08|51.38|234
1656987600000|2022-07-05 02:20:00|52.1|51.4|52.16|51.46|52.18|51.48|52.05|51.35|251
1656987900000|2022-07-05 02:25:00|52.17|51.47|52.15|51.45|52.17|51.47|52.09|51.39|190
1656988200000|2022-07-05 02:30:00|52.14|51.44|51.9|51.2|52.15|51.45|51.66|50.96|345
1656988500000|2022-07-05 02:35:00|51.88|51.18|51.94|51.24|52.03|51.33|51.85|51.15|294
1656988800000|2022-07-05 02:40:00|51.93|51.23|52.04|51.34|52.06|51.36|51.92|51.22|186
1656989100000|2022-07-05 02:45:00|52.05|51.35|52.09|51.39|52.13|51.43|52.04|51.34|256
1656989400000|2022-07-05 02:50:00|52.07|51.37|52.08|51.38|52.13|51.43|52.04|51.34|180
1656989700000|2022-07-05 02:55:00|52.07|51.37|52.02|51.32|52.09|51.39|51.94|51.24|275
1656990000000|2022-07-05 03:00:00|52.05|51.35|52.03|51.33|52.05|51.35|51.98|51.28|126
1656990300000|2022-07-05 03:05:00|52.02|51.32|52.05|51.35|52.09|51.39|51.99|51.29|197
1656990600000|2022-07-05 03:10:00|52.06|51.36|52.03|51.33|52.11|51.41|52|51.3|148
1656990900000|2022-07-05 03:15:00|52.06|51.36|51.95|51.25|52.07|51.37|51.93|51.23|177
1656991200000|2022-07-05 03:20:00|51.96|51.26|51.97|51.27|52|51.3|51.91|51.21|175
1656991500000|2022-07-05 03:25:00|51.98|51.28|51.91|51.21|52|51.3|51.9|51.2|116
1656991800000|2022-07-05 03:30:00|51.92|51.22|51.88|51.18|51.94|51.24|51.85|51.15|207
1656992100000|2022-07-05 03:35:00|51.87|51.17|51.94|51.24|51.98|51.28|51.84|51.14|286
1656992400000|2022-07-05 03:40:00|51.93|51.23|51.94|51.24|51.98|51.28|51.91|51.21|240
1656992700000|2022-07-05 03:45:00|51.97|51.27|52.05|51.35|52.08|51.38|51.94|51.24|222
1656993000000|2022-07-05 03:50:00|52.06|51.36|52.1|51.4|52.14|51.44|52.05|51.35|206
1656993300000|2022-07-05 03:55:00|52.11|51.41|52.11|51.41|52.14|51.44|52.09|51.39|160
1656993600000|2022-07-05 04:00:00|52.12|51.42|52.09|51.39|52.15|51.45|52.08|51.38|238
1656993900000|2022-07-05 04:05:00|52.13|51.43|52.06|51.36|52.13|51.43|52.03|51.33|120
1656994200000|2022-07-05 04:10:00|52.05|51.35|51.99|51.29|52.13|51.43|51.96|51.26|295
1656994500000|2022-07-05 04:15:00|52|51.3|51.84|51.14|52|51.3|51.81|51.11|266
1656994800000|2022-07-05 04:20:00|51.83|51.13|51.89|51.19|51.95|51.25|51.82|51.12|274
1656995100000|2022-07-05 04:25:00|51.88|51.18|51.94|51.24|51.97|51.27|51.86|51.16|113
1656995400000|2022-07-05 04:30:00|51.93|51.23|51.95|51.25|51.98|51.28|51.91|51.21|83
1656995700000|2022-07-05 04:35:00|51.94|51.24|52.02|51.32|52.03|51.33|51.94|51.24|209
1656996000000|2022-07-05 04:40:00|52.01|51.31|52.02|51.32|52.06|51.36|51.94|51.24|186
1656996300000|2022-07-05 04:45:00|52.03|51.33|52.16|51.46|52.16|51.46|52.02|51.32|120
1656996600000|2022-07-05 04:50:00|52.17|51.47|52.2|51.5|52.24|51.54|52.15|51.45|164
1656996900000|2022-07-05 04:55:00|52.22|51.52|52.24|51.54|52.28|51.58|52.19|51.49|187
1656997200000|2022-07-05 05:00:00|52.25|51.55|52.36|51.66|52.36|51.66|52.18|51.48|171
1656997500000|2022-07-05 05:05:00|52.34|51.64|52.36|51.66|52.39|51.69|52.29|51.59|244
1656997800000|2022-07-05 05:10:00|52.37|51.67|52.16|51.46|52.37|51.67|52.15|51.45|290
1656998100000|2022-07-05 05:15:00|52.17|51.47|52.43|51.73|52.43|51.73|52.12|51.42|314
1656998400000|2022-07-05 05:20:00|52.42|51.72|52.49|51.79|52.6|51.9|52.33|51.63|408
1656998700000|2022-07-05 05:25:00|52.48|51.78|52.34|51.64|52.49|51.79|52.3|51.6|258
1656999000000|2022-07-05 05:30:00|52.32|51.62|52.39|51.69|52.43|51.73|52.26|51.56|200
1656999300000|2022-07-05 05:35:00|52.38|51.68|52.34|51.64|52.43|51.73|52.33|51.63|173
1656999600000|2022-07-05 05:40:00|52.35|51.65|52.56|51.86|52.58|51.88|52.35|51.65|223
1656999900000|2022-07-05 05:45:00|52.57|51.87|52.53|51.83|52.62|51.92|52.49|51.79|213
1657000200000|2022-07-05 05:50:00|52.51|51.81|52.4|51.7|52.53|51.83|52.37|51.67|191
1657000500000|2022-07-05 05:55:00|52.41|51.71|52.47|51.77|52.49|51.79|52.4|51.7|215
1657000800000|2022-07-05 06:00:00|52.48|51.78|52.48|51.78|52.5|51.8|52.44|51.74|188
1657001100000|2022-07-05 06:05:00|52.47|51.77|52.42|51.72|52.51|51.81|52.41|51.71|96
1657001400000|2022-07-05 06:10:00|52.43|51.73|52.75|52.05|52.77|52.07|52.37|51.67|183
1657001700000|2022-07-05 06:15:00|52.76|52.06|52.61|51.91|52.77|52.07|52.49|51.79|339
1657002000000|2022-07-05 06:20:00|52.62|51.92|52.61|51.91|52.69|51.99|52.57|51.87|259
1657002300000|2022-07-05 06:25:00|52.62|51.92|52.59|51.89|52.67|51.97|52.57|51.87|150
1657002600000|2022-07-05 06:30:00|52.6|51.9|52.5|51.8|52.62|51.92|52.48|51.78|200
1657002900000|2022-07-05 06:35:00|52.52|51.82|52.5|51.8|52.56|51.86|52.46|51.76|217
1657003200000|2022-07-05 06:40:00|52.49|51.79|52.47|51.77|52.57|51.87|52.45|51.75|248
1657003500000|2022-07-05 06:45:00|52.46|51.76|52.57|51.87|52.61|51.91|52.45|51.75|266
1657003800000|2022-07-05 06:50:00|52.56|51.86|52.6|51.9|52.63|51.93|52.54|51.84|247
1657004100000|2022-07-05 06:55:00|52.59|51.89|52.51|51.81|52.62|51.92|52.47|51.77|292
1657004400000|2022-07-05 07:00:00|52.52|51.82|52.41|51.71|52.53|51.83|52.37|51.67|300
1657004700000|2022-07-05 07:05:00|52.4|51.7|52.18|51.48|52.45|51.75|52.16|51.46|302
1657005000000|2022-07-05 07:10:00|52.19|51.49|52.23|51.53|52.25|51.55|52.1|51.4|213
1657005300000|2022-07-05 07:15:00|52.22|51.52|52.3|51.6|52.37|51.67|52.19|51.49|190
1657005600000|2022-07-05 07:20:00|52.31|51.61|52.15|51.45|52.36|51.66|52.11|51.41|231
1657005900000|2022-07-05 07:25:00|52.14|51.44|52.21|51.51|52.27|51.57|52.14|51.44|271
1657006200000|2022-07-05 07:30:00|52.22|51.52|52.21|51.51|52.24|51.54|52.15|51.45|196
1657006500000|2022-07-05 07:35:00|52.23|51.53|52.16|51.46|52.27|51.57|52.15|51.45|235
1657006800000|2022-07-05 07:40:00|52.15|51.45|52.23|51.53|52.24|51.54|52.14|51.44|206
1657007100000|2022-07-05 07:45:00|52.24|51.54|52.27|51.57|52.3|51.6|52.15|51.45|198
1657007400000|2022-07-05 07:50:00|52.29|51.59|52.18|51.48|52.33|51.63|52.18|51.48|133
1657007700000|2022-07-05 07:55:00|52.2|51.5|52.16|51.46|52.23|51.53|52.13|51.43|136
1657008000000|2022-07-05 08:00:00|52.17|51.47|51.9|51.2|52.19|51.49|51.86|51.16|156
1657008300000|2022-07-05 08:05:00|51.91|51.21|51.67|50.97|51.93|51.23|51.58|50.88|396
1657008600000|2022-07-05 08:10:00|51.69|50.99|51.75|51.05|51.79|51.09|51.62|50.92|340
1657008900000|2022-07-05 08:15:00|51.73|51.03|51.69|50.99|51.75|51.05|51.66|50.96|352
1657009200000|2022-07-05 08:20:00|51.68|50.98|51.53|50.83|51.71|51.01|51.5|50.8|320
1657009500000|2022-07-05 08:25:00|51.52|50.82|51.36|50.66|51.53|50.83|51.16|50.46|420
1657009800000|2022-07-05 08:30:00|51.37|50.67|51.16|50.46|51.38|50.68|51.03|50.33|457
1657010100000|2022-07-05 08:35:00|51.14|50.44|50.98|50.28|51.19|50.49|50.96|50.26|326
1657010400000|2022-07-05 08:40:00|50.97|50.27|50.79|50.09|51.05|50.35|50.77|50.07|379
1657010700000|2022-07-05 08:45:00|50.82|50.12|51.02|50.32|51.07|50.37|50.76|50.06|447
1657011000000|2022-07-05 08:50:00|51.01|50.31|51.04|50.34|51.07|50.37|50.93|50.23|393
1657011300000|2022-07-05 08:55:00|51.02|50.32|50.95|50.25|51.13|50.43|50.95|50.25|315
1657011600000|2022-07-05 09:00:00|50.97|50.27|50.81|50.11|51.03|50.33|50.8|50.1|345
1657011900000|2022-07-05 09:05:00|50.82|50.12|51.02|50.32|51.03|50.33|50.82|50.12|329
1657012200000|2022-07-05 09:10:00|51|50.3|51.02|50.32|51.1|50.4|50.92|50.22|350
1657012500000|2022-07-05 09:15:00|51|50.3|50.96|50.26|51.11|50.41|50.93|50.23|372
1657012800000|2022-07-05 09:20:00|50.98|50.28|50.88|50.18|51.06|50.36|50.86|50.16|349
1657013100000|2022-07-05 09:25:00|50.89|50.19|50.87|50.17|50.95|50.25|50.83|50.13|332
1657013400000|2022-07-05 09:30:00|50.89|50.19|50.52|49.82|50.93|50.23|50.43|49.73|333
1657013700000|2022-07-05 09:35:00|50.51|49.81|50.65|49.95|50.77|50.07|50.51|49.81|268
1657014000000|2022-07-05 09:40:00|50.66|49.96|50.57|49.87|50.72|50.02|50.49|49.79|286
1657014300000|2022-07-05 09:45:00|50.56|49.86|50.46|49.76|50.66|49.96|50.43|49.73|319
1657014600000|2022-07-05 09:50:00|50.45|49.75|50.29|49.59|50.45|49.75|50.2|49.5|407
1657014900000|2022-07-05 09:55:00|50.3|49.6|50.51|49.81|50.52|49.82|50.23|49.53|305
1657015200000|2022-07-05 10:00:00|50.52|49.82|50.39|49.69|50.52|49.82|50.34|49.64|355
1657015500000|2022-07-05 10:05:00|50.37|49.67|50.53|49.83|50.59|49.89|50.37|49.67|269
1657015800000|2022-07-05 10:10:00|50.54|49.84|50.5|49.8|50.55|49.85|50.49|49.79|223
1657016100000|2022-07-05 10:15:00|50.51|49.81|50.48|49.78|50.52|49.82|50.43|49.73|234
1657016400000|2022-07-05 10:20:00|50.49|49.79|50.5|49.8|50.56|49.86|50.4|49.7|291
1657016700000|2022-07-05 10:25:00|50.49|49.79|50.54|49.84|50.55|49.85|50.41|49.71|214
1657017000000|2022-07-05 10:30:00|50.53|49.83|50.63|49.93|50.68|49.98|50.52|49.82|289
1657017300000|2022-07-05 10:35:00|50.62|49.92|50.6|49.9|50.64|49.94|50.56|49.86|260
1657017600000|2022-07-05 10:40:00|50.58|49.88|50.49|49.79|50.6|49.9|50.44|49.74|264
1657017900000|2022-07-05 10:45:00|50.48|49.78|50.54|49.84|50.55|49.85|50.44|49.74|170
1657018200000|2022-07-05 10:50:00|50.53|49.83|50.59|49.89|50.6|49.9|50.5|49.8|199
1657018500000|2022-07-05 10:55:00|50.58|49.88|50.52|49.82|50.59|49.89|50.46|49.76|197
1657018800000|2022-07-05 11:00:00|50.53|49.83|50.54|49.84|50.59|49.89|50.49|49.79|167
1657019100000|2022-07-05 11:05:00|50.56|49.86|50.58|49.88|50.58|49.88|50.48|49.78|203
1657019400000|2022-07-05 11:10:00|50.57|49.87|50.69|49.99|50.71|50.01|50.55|49.85|190
1657019700000|2022-07-05 11:15:00|50.66|49.96|50.63|49.93|50.73|50.03|50.61|49.91|210
1657020000000|2022-07-05 11:20:00|50.64|49.94|50.64|49.94|50.69|49.99|50.61|49.91|204
1657020300000|2022-07-05 11:25:00|50.63|49.93|50.63|49.93|50.69|49.99|50.58|49.88|186
1657020600000|2022-07-05 11:30:00|50.62|49.92|50.31|49.61|50.63|49.93|50.27|49.57|236
1657020900000|2022-07-05 11:35:00|50.3|49.6|50.36|49.66|50.39|49.69|50.21|49.51|264
1657021200000|2022-07-05 11:40:00|50.35|49.65|50.14|49.44|50.39|49.69|50.03|49.33|345
1657021500000|2022-07-05 11:45:00|50.11|49.41|50.17|49.47|50.24|49.54|50.02|49.32|280
1657021800000|2022-07-05 11:50:00|50.16|49.46|49.91|49.21|50.16|49.46|49.76|49.06|355
1657022100000|2022-07-05 11:55:00|49.93|49.23|49.89|49.19|50|49.3|49.79|49.09|328
1657022400000|2022-07-05 12:00:00|49.88|49.18|49.67|48.97|49.89|49.19|49.63|48.93|386
1657022700000|2022-07-05 12:05:00|49.68|48.98|49.38|48.68|49.77|49.07|49.11|48.41|353
1657023000000|2022-07-05 12:10:00|49.39|48.69|49.29|48.59|49.44|48.74|49.28|48.58|244
1657023300000|2022-07-05 12:15:00|49.3|48.6|48.79|48.09|49.3|48.6|48.71|48.01|341
1657023600000|2022-07-05 12:20:00|48.77|48.07|48.75|48.05|48.88|48.18|48.49|47.79|470
1657023900000|2022-07-05 12:25:00|48.74|48.04|48.69|47.99|48.79|48.09|48.63|47.93|366
1657024200000|2022-07-05 12:30:00|48.7|48|48.74|48.04|48.77|48.07|48.66|47.96|328
1657024500000|2022-07-05 12:35:00|48.76|48.06|48.79|48.09|48.88|48.18|48.51|47.81|430
1657024800000|2022-07-05 12:40:00|48.8|48.1|49.01|48.31|49.05|48.35|48.8|48.1|359
1657025100000|2022-07-05 12:45:00|49|48.3|49.02|48.32|49.03|48.33|48.87|48.17|322
1657025400000|2022-07-05 12:50:00|49.06|48.36|48.88|48.18|49.06|48.36|48.8|48.1|305
1657025700000|2022-07-05 12:55:00|48.89|48.19|48.78|48.08|48.95|48.25|48.71|48.01|347
1657026000000|2022-07-05 13:00:00|48.77|48.07|48.85|48.15|48.89|48.19|48.57|47.87|394
1657026300000|2022-07-05 13:05:00|48.84|48.14|48.85|48.15|48.93|48.23|48.8|48.1|294
1657026600000|2022-07-05 13:10:00|48.84|48.14|48.93|48.23|48.97|48.27|48.83|48.13|264
1657026900000|2022-07-05 13:15:00|48.92|48.22|48.62|47.92|49|48.3|48.6|47.9|299
1657027200000|2022-07-05 13:20:00|48.63|47.93|48.58|47.88|48.69|47.99|48.54|47.84|286
1657027500000|2022-07-05 13:25:00|48.57|47.87|48.56|47.86|48.6|47.9|48.49|47.79|247
1657027800000|2022-07-05 13:30:00|48.57|47.87|48.57|47.87|48.69|47.99|48.31|47.61|385
1657028100000|2022-07-05 13:35:00|48.58|47.88|48.68|47.98|48.76|48.06|48.57|47.87|327
1657028400000|2022-07-05 13:40:00|48.69|47.99|48.77|48.07|48.82|48.12|48.67|47.97|284
1657028700000|2022-07-05 13:45:00|48.78|48.08|48.84|48.14|48.94|48.24|48.73|48.03|353
1657029000000|2022-07-05 13:50:00|48.85|48.15|48.71|48.01|48.85|48.15|48.67|47.97|321
1657029300000|2022-07-05 13:55:00|48.68|47.98|48.64|47.94|48.72|48.02|48.56|47.86|283
1657029600000|2022-07-05 14:00:00|48.62|47.92|48.67|47.97|48.78|48.08|48.56|47.86|332
1657029900000|2022-07-05 14:05:00|48.68|47.98|48.68|47.98|48.72|48.02|48.54|47.84|293
1657030200000|2022-07-05 14:10:00|48.69|47.99|48.82|48.12|48.84|48.14|48.65|47.95|268
1657030500000|2022-07-05 14:15:00|48.83|48.13|48.66|47.96|48.87|48.17|48.62|47.92|211
1657030800000|2022-07-05 14:20:00|48.67|47.97|48.75|48.05|48.78|48.08|48.63|47.93|179
1657031100000|2022-07-05 14:25:00|48.74|48.04|48.82|48.12|48.89|48.19|48.71|48.01|149
1657031400000|2022-07-05 14:30:00|48.83|48.13|48.76|48.06|48.9|48.2|48.74|48.04|243
1657031700000|2022-07-05 14:35:00|48.78|48.08|48.99|48.29|49.03|48.33|48.75|48.05|330
1657032000000|2022-07-05 14:40:00|49.01|48.31|48.87|48.17|49.02|48.32|48.84|48.14|328
1657032300000|2022-07-05 14:45:00|48.86|48.16|48.73|48.03|48.87|48.17|48.59|47.89|254
1657032600000|2022-07-05 14:50:00|48.74|48.04|48.61|47.91|48.74|48.04|48.56|47.86|232
1657032900000|2022-07-05 14:55:00|48.62|47.92|48.67|47.97|48.69|47.99|48.58|47.88|175
1657033200000|2022-07-05 15:00:00|48.65|47.95|48.7|48|48.73|48.03|48.53|47.83|241
1657033500000|2022-07-05 15:05:00|48.69|47.99|48.46|47.76|48.72|48.02|48.43|47.73|255
1657033800000|2022-07-05 15:10:00|48.45|47.75|48.49|47.79|48.52|47.82|48.29|47.59|316
1657034100000|2022-07-05 15:15:00|48.47|47.77|48.65|47.95|48.67|47.97|48.45|47.75|370
1657034400000|2022-07-05 15:20:00|48.63|47.93|48.63|47.93|48.72|48.02|48.57|47.87|254
1657034700000|2022-07-05 15:25:00|48.64|47.94|48.65|47.95|48.7|48|48.57|47.87|296
1657035000000|2022-07-05 15:30:00|48.64|47.94|48.66|47.96|48.74|48.04|48.58|47.88|325
1657035300000|2022-07-05 15:35:00|48.64|47.94|48.48|47.78|48.66|47.96|48.39|47.69|287
1657035600000|2022-07-05 15:40:00|48.47|47.77|48.53|47.83|48.61|47.91|48.45|47.75|329
1657035900000|2022-07-05 15:45:00|48.54|47.84|48.5|47.8|48.62|47.92|48.47|47.77|246
1657036200000|2022-07-05 15:50:00|48.49|47.79|48.57|47.87|48.62|47.92|48.47|47.77|253
1657036500000|2022-07-05 15:55:00|48.58|47.88|48.66|47.96|48.68|47.98|48.57|47.87|235
1657036800000|2022-07-05 16:00:00|48.65|47.95|48.58|47.88|48.69|47.99|48.52|47.82|226
1657037100000|2022-07-05 16:05:00|48.59|47.89|48.66|47.96|48.69|47.99|48.51|47.81|237
1657037400000|2022-07-05 16:10:00|48.65|47.95|48.71|48.01|48.81|48.11|48.63|47.93|239
1657037700000|2022-07-05 16:15:00|48.72|48.02|48.77|48.07|48.84|48.14|48.65|47.95|254
1657038000000|2022-07-05 16:20:00|48.76|48.06|48.84|48.14|48.92|48.22|48.72|48.02|361
1657038300000|2022-07-05 16:25:00|48.85|48.15|48.73|48.03|48.86|48.16|48.63|47.93|294
1657038600000|2022-07-05 16:30:00|48.72|48.02|48.65|47.95|48.75|48.05|48.61|47.91|288
1657038900000|2022-07-05 16:35:00|48.66|47.96|48.69|47.99|48.75|48.05|48.65|47.95|261
1657039200000|2022-07-05 16:40:00|48.71|48.01|48.57|47.87|48.74|48.04|48.51|47.81|318
1657039500000|2022-07-05 16:45:00|48.56|47.86|48.62|47.92|48.65|47.95|48.51|47.81|227
1657039800000|2022-07-05 16:50:00|48.61|47.91|48.8|48.1|48.84|48.14|48.61|47.91|178
1657040100000|2022-07-05 16:55:00|48.81|48.11|48.74|48.04|48.83|48.13|48.7|48|214
1657040400000|2022-07-05 17:00:00|48.73|48.03|48.7|48|48.75|48.05|48.67|47.97|223
1657040700000|2022-07-05 17:05:00|48.71|48.01|48.82|48.12|48.86|48.16|48.62|47.92|250
1657041000000|2022-07-05 17:10:00|48.81|48.11|48.85|48.15|48.88|48.18|48.8|48.1|154
1657041300000|2022-07-05 17:15:00|48.86|48.16|48.98|48.28|49.01|48.31|48.85|48.15|211
1657041600000|2022-07-05 17:20:00|48.99|48.29|48.89|48.19|49.06|48.36|48.88|48.18|273
1657041900000|2022-07-05 17:25:00|48.9|48.2|48.9|48.2|48.96|48.26|48.88|48.18|224
1657042200000|2022-07-05 17:30:00|48.89|48.19|48.95|48.25|48.95|48.25|48.79|48.09|275
1657042500000|2022-07-05 17:35:00|48.94|48.24|48.97|48.27|49.03|48.33|48.91|48.21|214
1657042800000|2022-07-05 17:40:00|48.96|48.26|48.85|48.15|49.01|48.31|48.83|48.13|192
1657043100000|2022-07-05 17:45:00|48.84|48.14|48.89|48.19|48.91|48.21|48.74|48.04|158
1657043400000|2022-07-05 17:50:00|48.88|48.18|48.97|48.27|49.05|48.35|48.86|48.16|200
1657043700000|2022-07-05 17:55:00|48.98|48.28|48.9|48.2|48.99|48.29|48.87|48.17|209
1657044000000|2022-07-05 18:00:00|48.91|48.21|48.87|48.17|49.01|48.31|48.82|48.12|219
1657044300000|2022-07-05 18:05:00|48.88|48.18|48.81|48.11|48.91|48.21|48.79|48.09|185
1657044600000|2022-07-05 18:10:00|48.82|48.12|48.91|48.21|48.93|48.23|48.8|48.1|158
1657044900000|2022-07-05 18:15:00|48.92|48.22|48.88|48.18|48.93|48.23|48.83|48.13|224
1657045200000|2022-07-05 18:20:00|48.87|48.17|48.99|48.29|49.01|48.31|48.84|48.14|181
1657045500000|2022-07-05 18:25:00|48.98|48.28|49.12|48.42|49.13|48.43|48.93|48.23|203
1657045800000|2022-07-05 18:30:00|49.14|48.44|49.19|48.49|49.24|48.54|49.11|48.41|244
1657046100000|2022-07-05 18:35:00|49.18|48.48|49.55|48.85|49.57|48.87|49.17|48.47|349
1657046400000|2022-07-05 18:40:00|49.54|48.84|49.59|48.89|49.61|48.91|49.49|48.79|310
1657046700000|2022-07-05 18:45:00|49.6|48.9|49.55|48.85|49.69|48.99|49.52|48.82|272
1657047000000|2022-07-05 18:50:00|49.54|48.84|49.65|48.95|49.65|48.95|49.46|48.76|282
1657047300000|2022-07-05 18:55:00|49.64|48.94|49.81|49.11|49.83|49.13|49.6|48.9|337
1657047600000|2022-07-05 19:00:00|49.8|49.1|49.98|49.28|49.99|49.29|49.67|48.97|384
1657047900000|2022-07-05 19:05:00|49.99|49.29|50.23|49.53|50.23|49.53|49.97|49.27|259
1657048200000|2022-07-05 19:10:00|50.2|49.5|50.22|49.52|50.25|49.55|50.18|49.48|290
1657048500000|2022-07-05 19:15:00|50.21|49.51|50.06|49.36|50.22|49.52|49.95|49.25|281
1657048800000|2022-07-05 19:20:00|50.07|49.37|50.45|49.75|50.47|49.77|50.05|49.35|215
1657049100000|2022-07-05 19:25:00|50.46|49.76|50.62|49.92|50.66|49.96|50.43|49.73|291
1657049400000|2022-07-05 19:30:00|50.63|49.93|51.01|50.31|51.08|50.38|50.62|49.92|288
1657049700000|2022-07-05 19:35:00|51.02|50.32|50.92|50.22|51.03|50.33|50.77|50.07|307
1657050000000|2022-07-05 19:40:00|50.93|50.23|50.94|50.24|51.15|50.45|50.84|50.14|402
1657050300000|2022-07-05 19:45:00|50.93|50.23|51.22|50.52|51.24|50.54|50.91|50.21|435
1657050600000|2022-07-05 19:50:00|51.21|50.51|51.12|50.42|51.26|50.56|51.09|50.39|293
1657050900000|2022-07-05 19:55:00|51.11|50.41|50.86|50.16|51.16|50.46|50.68|49.98|325
1657051200000|2022-07-05 20:00:00|50.83|50.13|50.75|50.05|50.88|50.18|50.66|49.96|363
1657051500000|2022-07-05 20:05:00|50.76|50.06|51.16|50.46|51.22|50.52|50.72|50.02|309
1657051800000|2022-07-05 20:10:00|51.15|50.45|51.49|50.79|51.5|50.8|51.13|50.43|407
1657052100000|2022-07-05 20:15:00|51.5|50.8|51.26|50.56|51.51|50.81|51.12|50.42|427
1657052400000|2022-07-05 20:20:00|51.27|50.57|51.28|50.58|51.36|50.66|51.18|50.48|329
1657052700000|2022-07-05 20:25:00|51.27|50.57|51.26|50.56|51.31|50.61|51.13|50.43|337
1657053000000|2022-07-05 20:30:00|51.27|50.57|51.55|50.85|51.56|50.86|51.26|50.56|326
1657053300000|2022-07-05 20:35:00|51.56|50.86|51.34|50.64|51.66|50.96|51.31|50.61|372
1657053600000|2022-07-05 20:40:00|51.35|50.65|51.15|50.45|51.35|50.65|51.13|50.43|323
1657053900000|2022-07-05 20:45:00|51.16|50.46|51.01|50.31|51.2|50.5|50.96|50.26|416
1657054200000|2022-07-05 20:50:00|51.02|50.32|51.02|50.32|51.07|50.37|50.97|50.27|320
1657054500000|2022-07-05 20:55:00|51.03|50.33|51|50.3|51.1|50.4|50.99|50.29|189
1657054800000|2022-07-05 21:00:00|51.01|50.31|51.03|50.33|51.09|50.39|51|50.3|77
1657055100000|2022-07-05 21:05:00|51.04|50.34|50.91|50.21|51.07|50.37|50.88|50.18|180
1657055400000|2022-07-05 21:10:00|50.92|50.22|50.59|49.89|50.93|50.23|50.58|49.88|378
1657055700000|2022-07-05 21:15:00|50.58|49.88|50.77|50.07|50.77|50.07|50.58|49.88|192
1657056000000|2022-07-05 21:20:00|50.76|50.06|50.48|49.78|50.78|50.08|50.48|49.78|143
1657056300000|2022-07-05 21:25:00|50.47|49.77|50.59|49.89|50.6|49.9|50.44|49.74|161
1657056600000|2022-07-05 21:30:00|50.58|49.88|50.67|49.97|50.68|49.98|50.58|49.88|117
1657056900000|2022-07-05 21:35:00|50.68|49.98|50.77|50.07|50.78|50.08|50.64|49.94|120
1657057200000|2022-07-05 21:40:00|50.78|50.08|50.88|50.18|50.91|50.21|50.77|50.07|199
1657057500000|2022-07-05 21:45:00|50.9|50.2|50.96|50.26|50.99|50.29|50.85|50.15|147
1657057800000|2022-07-05 21:50:00|50.95|50.25|50.7|50|50.96|50.26|50.68|49.98|205
1657058100000|2022-07-05 21:55:00|50.71|50.01|50.81|50.11|50.84|50.14|50.69|49.99|106
1657058400000|2022-07-05 22:00:00|50.82|50.12|50.87|50.17|50.92|50.22|50.76|50.06|199
1657058700000|2022-07-05 22:05:00|50.86|50.16|50.82|50.12|50.88|50.18|50.76|50.06|181
1657059000000|2022-07-05 22:10:00|50.81|50.11|50.7|50|50.82|50.12|50.55|49.85|287
1657059300000|2022-07-05 22:15:00|50.71|50.01|50.46|49.76|50.71|50.01|50.44|49.74|243
1657059600000|2022-07-05 22:20:00|50.45|49.75|50.51|49.81|50.52|49.82|50.4|49.7|208
1657059900000|2022-07-05 22:25:00|50.5|49.8|50.33|49.63|50.52|49.82|50.33|49.63|183
1657060200000|2022-07-05 22:30:00|50.34|49.64|50.44|49.74|50.46|49.76|50.33|49.63|133
1657060500000|2022-07-05 22:35:00|50.43|49.73|50.58|49.88|50.66|49.96|50.42|49.72|196
1657060800000|2022-07-05 22:40:00|50.59|49.89|50.59|49.89|50.62|49.92|50.57|49.87|172
1657061100000|2022-07-05 22:45:00|50.58|49.88|50.73|50.03|50.76|50.06|50.58|49.88|207
1657061400000|2022-07-05 22:50:00|50.72|50.02|50.7|50|50.77|50.07|50.68|49.98|109
1657061700000|2022-07-05 22:55:00|50.69|49.99|50.72|50.02|50.76|50.06|50.67|49.97|128
1657062000000|2022-07-05 23:00:00|50.73|50.03|50.61|49.91|50.77|50.07|50.6|49.9|130
1657062300000|2022-07-05 23:05:00|50.6|49.9|50.51|49.81|50.7|50|50.51|49.81|225
1657062600000|2022-07-05 23:10:00|50.5|49.8|50.39|49.69|50.52|49.82|50.33|49.63|191
1657062900000|2022-07-05 23:15:00|50.41|49.71|50.37|49.67|50.47|49.77|50.36|49.66|165
1657063200000|2022-07-05 23:20:00|50.38|49.68|50.3|49.6|50.43|49.73|50.28|49.58|172
1657063500000|2022-07-05 23:25:00|50.31|49.61|49.96|49.26|50.33|49.63|49.94|49.24|348
1657063800000|2022-07-05 23:30:00|49.97|49.27|50.09|49.39|50.26|49.56|49.95|49.25|346
1657064100000|2022-07-05 23:35:00|50.1|49.4|50.11|49.41|50.23|49.53|50.08|49.38|248
1657064400000|2022-07-05 23:40:00|50.09|49.39|50.12|49.42|50.19|49.49|50.07|49.37|210
1657064700000|2022-07-05 23:45:00|50.13|49.43|50.26|49.56|50.27|49.57|50.11|49.41|164
1657065000000|2022-07-05 23:50:00|50.25|49.55|50.11|49.41|50.27|49.57|50.09|49.39|193
1657065300000|2022-07-05 23:55:00|50.1|49.4|50.02|49.32|50.17|49.47|50.01|49.31|155
1657065600000|2022-07-06 00:00:00|50.03|49.33|50.15|49.45|50.15|49.45|49.91|49.21|304
1657065900000|2022-07-06 00:05:00|50.16|49.46|50.13|49.43|50.24|49.54|50.13|49.43|259
1657066200000|2022-07-06 00:10:00|50.12|49.42|49.98|49.28|50.22|49.52|49.95|49.25|218
1657066500000|2022-07-06 00:15:00|49.97|49.27|50.11|49.41|50.19|49.49|49.97|49.27|196
1657066800000|2022-07-06 00:20:00|50.1|49.4|49.75|49.05|50.15|49.45|49.69|48.99|257
1657067100000|2022-07-06 00:25:00|49.74|49.04|49.85|49.15|49.88|49.18|49.73|49.03|189
1657067400000|2022-07-06 00:30:00|49.86|49.16|50.2|49.5|50.24|49.54|49.86|49.16|267
1657067700000|2022-07-06 00:35:00|50.21|49.51|50.23|49.53|50.28|49.58|50.17|49.47|234
1657068000000|2022-07-06 00:40:00|50.21|49.51|50.45|49.75|50.54|49.84|50.21|49.51|282
1657068300000|2022-07-06 00:45:00|50.46|49.76|50.55|49.85|50.58|49.88|50.35|49.65|374
1657068600000|2022-07-06 00:50:00|50.53|49.83|50.44|49.74|50.57|49.87|50.41|49.71|226
1657068900000|2022-07-06 00:55:00|50.45|49.75|50.24|49.54|50.45|49.75|50.24|49.54|195
1657069200000|2022-07-06 01:00:00|50.25|49.55|50.34|49.64|50.49|49.79|50.25|49.55|287
1657069500000|2022-07-06 01:05:00|50.33|49.63|50.27|49.57|50.36|49.66|50.26|49.56|193
1657069800000|2022-07-06 01:10:00|50.26|49.56|50.04|49.34|50.28|49.58|49.99|49.29|287
1657070100000|2022-07-06 01:15:00|50.03|49.33|50.12|49.42|50.14|49.44|49.99|49.29|177
1657070400000|2022-07-06 01:20:00|50.13|49.43|50.17|49.47|50.22|49.52|50.13|49.43|188
1657070700000|2022-07-06 01:25:00|50.19|49.49|50.2|49.5|50.24|49.54|50.12|49.42|160
1657071000000|2022-07-06 01:30:00|50.19|49.49|50.12|49.42|50.21|49.51|50.08|49.38|222
1657071300000|2022-07-06 01:35:00|50.13|49.43|49.94|49.24|50.15|49.45|49.93|49.23|196
1657071600000|2022-07-06 01:40:00|49.97|49.27|49.57|48.87|49.98|49.28|49.52|48.82|324
1657071900000|2022-07-06 01:45:00|49.58|48.88|49.37|48.67|49.63|48.93|49.3|48.6|364
1657072200000|2022-07-06 01:50:00|49.38|48.68|49.43|48.73|49.53|48.83|49.36|48.66|312
1657072500000|2022-07-06 01:55:00|49.44|48.74|49.53|48.83|49.67|48.97|49.37|48.67|281
1657072800000|2022-07-06 02:00:00|49.54|48.84|49.53|48.83|49.62|48.92|49.51|48.81|227
1657073100000|2022-07-06 02:05:00|49.52|48.82|49.55|48.85|49.56|48.86|49.45|48.75|164
1657073400000|2022-07-06 02:10:00|49.56|48.86|49.62|48.92|49.65|48.95|49.45|48.75|264
1657073700000|2022-07-06 02:15:00|49.61|48.91|49.79|49.09|49.81|49.11|49.61|48.91|210
1657074000000|2022-07-06 02:20:00|49.8|49.1|49.73|49.03|49.84|49.14|49.65|48.95|222
1657074300000|2022-07-06 02:25:00|49.72|49.02|49.72|49.02|49.75|49.05|49.62|48.92|192
1657074600000|2022-07-06 02:30:00|49.71|49.01|49.54|48.84|49.8|49.1|49.5|48.8|290
1657074900000|2022-07-06 02:35:00|49.56|48.86|49.68|48.98|49.69|48.99|49.56|48.86|223
1657075200000|2022-07-06 02:40:00|49.67|48.97|49.74|49.04|49.81|49.11|49.65|48.95|209
1657075500000|2022-07-06 02:45:00|49.75|49.05|49.8|49.1|49.88|49.18|49.74|49.04|209
1657075800000|2022-07-06 02:50:00|49.79|49.09|49.71|49.01|49.82|49.12|49.67|48.97|209
1657076100000|2022-07-06 02:55:00|49.7|49|49.77|49.07|49.81|49.11|49.7|49|185
1657076400000|2022-07-06 03:00:00|49.76|49.06|49.85|49.15|49.85|49.15|49.66|48.96|185
1657076700000|2022-07-06 03:05:00|49.84|49.14|49.74|49.04|49.91|49.21|49.73|49.03|216
1657077000000|2022-07-06 03:10:00|49.73|49.03|49.73|49.03|49.76|49.06|49.46|48.76|293
1657077300000|2022-07-06 03:15:00|49.72|49.02|49.62|48.92|49.84|49.14|49.59|48.89|275
1657077600000|2022-07-06 03:20:00|49.61|48.91|49.82|49.12|49.83|49.13|49.55|48.85|233
1657077900000|2022-07-06 03:25:00|49.83|49.13|49.77|49.07|49.84|49.14|49.7|49|181
1657078200000|2022-07-06 03:30:00|49.76|49.06|49.88|49.18|49.95|49.25|49.76|49.06|217
1657078500000|2022-07-06 03:35:00|49.87|49.17|49.87|49.17|49.92|49.22|49.8|49.1|186
1657078800000|2022-07-06 03:40:00|49.88|49.18|49.9|49.2|49.93|49.23|49.83|49.13|221
1657079100000|2022-07-06 03:45:00|49.89|49.19|49.87|49.17|49.9|49.2|49.82|49.12|190
1657079400000|2022-07-06 03:50:00|49.88|49.18|50.13|49.43|50.19|49.49|49.87|49.17|216
1657079700000|2022-07-06 03:55:00|50.12|49.42|50.14|49.44|50.18|49.48|50.1|49.4|170
1657080000000|2022-07-06 04:00:00|50.15|49.45|50.09|49.39|50.15|49.45|49.95|49.25|224
1657080300000|2022-07-06 04:05:00|50.1|49.4|50.44|49.74|50.49|49.79|50.07|49.37|249
1657080600000|2022-07-06 04:10:00|50.43|49.73|50.46|49.76|50.65|49.95|50.39|49.69|409
1657080900000|2022-07-06 04:15:00|50.47|49.77|50.45|49.75|50.55|49.85|50.4|49.7|411
1657081200000|2022-07-06 04:20:00|50.44|49.74|50.67|49.97|50.67|49.97|50.24|49.54|372
1657081500000|2022-07-06 04:25:00|50.72|50.02|50.92|50.22|51.49|50.79|50.72|50.02|371
1657081800000|2022-07-06 04:30:00|50.91|50.21|50.4|49.7|50.91|50.21|50.39|49.69|336
1657082100000|2022-07-06 04:35:00|50.41|49.71|50.5|49.8|50.56|49.86|50.4|49.7|346
1657082400000|2022-07-06 04:40:00|50.51|49.81|50.38|49.68|50.51|49.81|50.32|49.62|260
1657082700000|2022-07-06 04:45:00|50.39|49.69|50.44|49.74|50.49|49.79|50.37|49.67|248
1657083000000|2022-07-06 04:50:00|50.45|49.75|50.49|49.79|50.55|49.85|50.43|49.73|262
1657083300000|2022-07-06 04:55:00|50.47|49.77|50.38|49.68|50.5|49.8|50.27|49.57|300
1657083600000|2022-07-06 05:00:00|50.36|49.66|50.41|49.71|50.49|49.79|50.35|49.65|264
1657083900000|2022-07-06 05:05:00|50.39|49.69|50.46|49.76|50.46|49.76|50.37|49.67|302
1657084200000|2022-07-06 05:10:00|50.44|49.74|50.65|49.95|50.67|49.97|50.43|49.73|311
1657084500000|2022-07-06 05:15:00|50.66|49.96|50.48|49.78|50.66|49.96|50.48|49.78|223
1657084800000|2022-07-06 05:20:00|50.5|49.8|50.14|49.44|50.51|49.81|50.13|49.43|370
1657085100000|2022-07-06 05:25:00|50.15|49.45|50.17|49.47|50.23|49.53|50.08|49.38|307
1657085400000|2022-07-06 05:30:00|50.18|49.48|50.18|49.48|50.21|49.51|50.05|49.35|358
1657085700000|2022-07-06 05:35:00|50.17|49.47|50.19|49.49|50.24|49.54|50.16|49.46|250
1657086000000|2022-07-06 05:40:00|50.2|49.5|50.33|49.63|50.35|49.65|50.19|49.49|290
1657086300000|2022-07-06 05:45:00|50.34|49.64|50.47|49.77|50.54|49.84|50.25|49.55|282
1657086600000|2022-07-06 05:50:00|50.48|49.78|50.43|49.73|50.48|49.78|50.39|49.69|184
1657086900000|2022-07-06 05:55:00|50.44|49.74|50.27|49.57|50.45|49.75|50.13|49.43|265
1657087200000|2022-07-06 06:00:00|50.28|49.58|50.12|49.42|50.3|49.6|50.11|49.41|266
1657087500000|2022-07-06 06:05:00|50.11|49.41|50.13|49.43|50.21|49.51|50.03|49.33|251
1657087800000|2022-07-06 06:10:00|50.12|49.42|50.21|49.51|50.21|49.51|50.07|49.37|260
1657088100000|2022-07-06 06:15:00|50.22|49.52|50.32|49.62|50.4|49.7|50.19|49.49|254
1657088400000|2022-07-06 06:20:00|50.33|49.63|50.26|49.56|50.36|49.66|50.24|49.54|270
1657088700000|2022-07-06 06:25:00|50.27|49.57|50.07|49.37|50.27|49.57|49.93|49.23|357
1657089000000|2022-07-06 06:30:00|50.06|49.36|50.19|49.49|50.24|49.54|50.02|49.32|266
1657089300000|2022-07-06 06:35:00|50.2|49.5|50.14|49.44|50.22|49.52|49.96|49.26|279
1657089600000|2022-07-06 06:40:00|50.15|49.45|50.27|49.57|50.3|49.6|50.11|49.41|181
1657089900000|2022-07-06 06:45:00|50.29|49.59|50.33|49.63|50.37|49.67|50.2|49.5|300
1657090200000|2022-07-06 06:50:00|50.34|49.64|50.37|49.67|50.45|49.75|50.25|49.55|249
1657090500000|2022-07-06 06:55:00|50.36|49.66|50.47|49.77|50.49|49.79|50.36|49.66|237
1657090800000|2022-07-06 07:00:00|50.48|49.78|50.52|49.82|50.65|49.95|50.48|49.78|305
1657091100000|2022-07-06 07:05:00|50.53|49.83|50.38|49.68|50.73|50.03|50.37|49.67|366
1657091400000|2022-07-06 07:10:00|50.37|49.67|50.47|49.77|50.56|49.86|50.37|49.67|293
1657091700000|2022-07-06 07:15:00|50.48|49.78|50.48|49.78|50.54|49.84|50.42|49.72|311
1657092000000|2022-07-06 07:20:00|50.47|49.77|50.52|49.82|50.65|49.95|50.43|49.73|336
1657092300000|2022-07-06 07:25:00|50.5|49.8|50.49|49.79|50.59|49.89|50.43|49.73|336
1657092600000|2022-07-06 07:30:00|50.5|49.8|50.43|49.73|50.57|49.87|50.39|49.69|279
1657092900000|2022-07-06 07:35:00|50.41|49.71|50.49|49.79|50.49|49.79|50.3|49.6|241
1657093200000|2022-07-06 07:40:00|50.47|49.77|50.42|49.72|50.56|49.86|50.37|49.67|260
1657093500000|2022-07-06 07:45:00|50.43|49.73|50.35|49.65|50.44|49.74|50.33|49.63|205
1657093800000|2022-07-06 07:50:00|50.33|49.63|50.38|49.68|50.41|49.71|50.32|49.62|234
1657094100000|2022-07-06 07:55:00|50.37|49.67|50.36|49.66|50.41|49.71|50.28|49.58|258
1657094400000|2022-07-06 08:00:00|50.35|49.65|50.26|49.56|50.38|49.68|50.14|49.44|232
1657094700000|2022-07-06 08:05:00|50.27|49.57|50.53|49.83|50.64|49.94|50.19|49.49|351
1657095000000|2022-07-06 08:10:00|50.52|49.82|50.53|49.83|50.61|49.91|50.52|49.82|229
1657095300000|2022-07-06 08:15:00|50.54|49.84|50.49|49.79|50.54|49.84|50.41|49.71|192
1657095600000|2022-07-06 08:20:00|50.48|49.78|50.48|49.78|50.57|49.87|50.45|49.75|197
1657095900000|2022-07-06 08:25:00|50.47|49.77|50.41|49.71|50.52|49.82|50.34|49.64|261
1657096200000|2022-07-06 08:30:00|50.42|49.72|50.48|49.78|50.52|49.82|50.4|49.7|145
1657096500000|2022-07-06 08:35:00|50.47|49.77|50.47|49.77|50.53|49.83|50.29|49.59|168
1657096800000|2022-07-06 08:40:00|50.49|49.79|50.44|49.74|50.56|49.86|50.42|49.72|227
1657097100000|2022-07-06 08:45:00|50.45|49.75|50.34|49.64|50.46|49.76|50.3|49.6|276
1657097400000|2022-07-06 08:50:00|50.36|49.66|50.47|49.77|50.47|49.77|50.27|49.57|224
1657097700000|2022-07-06 08:55:00|50.46|49.76|50.43|49.73|50.49|49.79|50.41|49.71|209
1657098000000|2022-07-06 09:00:00|50.45|49.75|50.34|49.64|50.52|49.82|50.29|49.59|259
1657098300000|2022-07-06 09:05:00|50.32|49.62|50.52|49.82|50.53|49.83|50.31|49.61|284
1657098600000|2022-07-06 09:10:00|50.51|49.81|50.46|49.76|50.54|49.84|50.41|49.71|205
1657098900000|2022-07-06 09:15:00|50.45|49.75|50.64|49.94|50.64|49.94|50.42|49.72|229
1657099200000|2022-07-06 09:20:00|50.63|49.93|50.71|50.01|50.87|50.17|50.63|49.93|315
1657099500000|2022-07-06 09:25:00|50.72|50.02|50.7|50|50.82|50.12|50.66|49.96|256
1657099800000|2022-07-06 09:30:00|50.73|50.03|50.62|49.92|50.74|50.04|50.57|49.87|192
1657100100000|2022-07-06 09:35:00|50.63|49.93|50.56|49.86|50.69|49.99|50.54|49.84|278
1657100400000|2022-07-06 09:40:00|50.57|49.87|50.58|49.88|50.65|49.95|50.53|49.83|243
1657100700000|2022-07-06 09:45:00|50.59|49.89|50.42|49.72|50.59|49.89|50.37|49.67|229
1657101000000|2022-07-06 09:50:00|50.41|49.71|50.52|49.82|50.53|49.83|50.33|49.63|328
1657101300000|2022-07-06 09:55:00|50.51|49.81|50.43|49.73|50.53|49.83|50.34|49.64|279
1657101600000|2022-07-06 10:00:00|50.45|49.75|50.4|49.7|50.56|49.86|50.38|49.68|217
1657101900000|2022-07-06 10:05:00|50.41|49.71|50.41|49.71|50.56|49.86|50.39|49.69|246
1657102200000|2022-07-06 10:10:00|50.42|49.72|50.38|49.68|50.48|49.78|50.34|49.64|207
1657102500000|2022-07-06 10:15:00|50.39|49.69|50.43|49.73|50.43|49.73|50.34|49.64|201
1657102800000|2022-07-06 10:20:00|50.41|49.71|50.44|49.74|50.45|49.75|50.26|49.56|333
1657103100000|2022-07-06 10:25:00|50.45|49.75|50.58|49.88|50.58|49.88|50.4|49.7|289
1657103400000|2022-07-06 10:30:00|50.57|49.87|50.65|49.95|50.7|50|50.57|49.87|251
1657103700000|2022-07-06 10:35:00|50.64|49.94|50.44|49.74|50.66|49.96|50.35|49.65|307
1657104000000|2022-07-06 10:40:00|50.43|49.73|50.48|49.78|50.55|49.85|50.31|49.61|273
1657104300000|2022-07-06 10:45:00|50.49|49.79|50.35|49.65|50.51|49.81|50.34|49.64|208
1657104600000|2022-07-06 10:50:00|50.34|49.64|50.35|49.65|50.4|49.7|50.32|49.62|209
1657104900000|2022-07-06 10:55:00|50.34|49.64|50.39|49.69|50.41|49.71|50.31|49.61|179
1657105200000|2022-07-06 11:00:00|50.38|49.68|50.43|49.73|50.47|49.77|50.37|49.67|224
1657105500000|2022-07-06 11:05:00|50.42|49.72|50.49|49.79|50.56|49.86|50.36|49.66|264
1657105800000|2022-07-06 11:10:00|50.48|49.78|50.36|49.66|50.51|49.81|50.34|49.64|239
1657106100000|2022-07-06 11:15:00|50.35|49.65|50.26|49.56|50.36|49.66|50.22|49.52|275
1657106400000|2022-07-06 11:20:00|50.25|49.55|50.32|49.62|50.34|49.64|50.23|49.53|163
1657106700000|2022-07-06 11:25:00|50.3|49.6|50.33|49.63|50.36|49.66|50.27|49.57|184
1657107000000|2022-07-06 11:30:00|50.32|49.62|50.45|49.75|50.5|49.8|50.29|49.59|183
1657107300000|2022-07-06 11:35:00|50.44|49.74|50.46|49.76|50.51|49.81|50.43|49.73|191
1657107600000|2022-07-06 11:40:00|50.47|49.77|50.47|49.77|50.49|49.79|50.42|49.72|171
1657107900000|2022-07-06 11:45:00|50.48|49.78|50.34|49.64|50.48|49.78|50.29|49.59|242
1657108200000|2022-07-06 11:50:00|50.35|49.65|50.38|49.68|50.43|49.73|50.3|49.6|198
1657108500000|2022-07-06 11:55:00|50.39|49.69|50.37|49.67|50.42|49.72|50.32|49.62|217
1657108800000|2022-07-06 12:00:00|50.36|49.66|50.2|49.5|50.45|49.75|50.05|49.35|303
1657109100000|2022-07-06 12:05:00|50.19|49.49|50.11|49.41|50.25|49.55|50.06|49.36|242
1657109400000|2022-07-06 12:10:00|50.12|49.42|50.14|49.44|50.18|49.48|50.03|49.33|238
1657109700000|2022-07-06 12:15:00|50.13|49.43|50.28|49.58|50.32|49.62|50.08|49.38|340
1657110000000|2022-07-06 12:20:00|50.26|49.56|50.49|49.79|50.54|49.84|50.26|49.56|396
1657110300000|2022-07-06 12:25:00|50.48|49.78|50.26|49.56|50.49|49.79|50.26|49.56|281
1657110600000|2022-07-06 12:30:00|50.29|49.59|50.36|49.66|50.4|49.7|50.27|49.57|244
1657110900000|2022-07-06 12:35:00|50.35|49.65|50.37|49.67|50.42|49.72|50.34|49.64|207
1657111200000|2022-07-06 12:40:00|50.36|49.66|50.4|49.7|50.45|49.75|50.29|49.59|297
1657111500000|2022-07-06 12:45:00|50.41|49.71|50.38|49.68|50.44|49.74|50.33|49.63|264
1657111800000|2022-07-06 12:50:00|50.39|49.69|50.35|49.65|50.41|49.71|50.29|49.59|232
1657112100000|2022-07-06 12:55:00|50.33|49.63|50.36|49.66|50.39|49.69|50.3|49.6|196
1657112400000|2022-07-06 13:00:00|50.37|49.67|50.3|49.6|50.37|49.67|50.26|49.56|238
1657112700000|2022-07-06 13:05:00|50.29|49.59|50.26|49.56|50.34|49.64|50.23|49.53|135
1657113000000|2022-07-06 13:10:00|50.27|49.57|50.46|49.76|50.49|49.79|50.23|49.53|156
1657113300000|2022-07-06 13:15:00|50.47|49.77|50.5|49.8|50.51|49.81|50.35|49.65|224
1657113600000|2022-07-06 13:20:00|50.48|49.78|50.51|49.81|50.55|49.85|50.46|49.76|283
1657113900000|2022-07-06 13:25:00|50.5|49.8|50.51|49.81|50.54|49.84|50.41|49.71|216
1657114200000|2022-07-06 13:30:00|50.52|49.82|50.64|49.94|50.76|50.06|50.42|49.72|405
1657114500000|2022-07-06 13:35:00|50.63|49.93|50.23|49.53|50.64|49.94|50.21|49.51|352
1657114800000|2022-07-06 13:40:00|50.24|49.54|50.22|49.52|50.28|49.58|50.05|49.35|435
1657115100000|2022-07-06 13:45:00|50.21|49.51|50.09|49.39|50.23|49.53|49.98|49.28|446
1657115400000|2022-07-06 13:50:00|50.08|49.38|50.14|49.44|50.18|49.48|50.07|49.37|427
1657115700000|2022-07-06 13:55:00|50.15|49.45|50.25|49.55|50.25|49.55|50.09|49.39|455
1657116000000|2022-07-06 14:00:00|50.24|49.54|50.26|49.56|50.3|49.6|50.11|49.41|484
1657116300000|2022-07-06 14:05:00|50.25|49.55|50.38|49.68|50.42|49.72|50.19|49.49|381
1657116600000|2022-07-06 14:10:00|50.37|49.67|50.13|49.43|50.4|49.7|50.02|49.32|356
1657116900000|2022-07-06 14:15:00|50.12|49.42|50.06|49.36|50.16|49.46|50.02|49.32|323
1657117200000|2022-07-06 14:20:00|50.07|49.37|50.07|49.37|50.12|49.42|50|49.3|269
1657117500000|2022-07-06 14:25:00|50.04|49.34|50.17|49.47|50.22|49.52|50.03|49.33|337
1657117800000|2022-07-06 14:30:00|50.18|49.48|50.21|49.51|50.31|49.61|50.16|49.46|269
1657118100000|2022-07-06 14:35:00|50.2|49.5|50.25|49.55|50.27|49.57|50.13|49.43|266
1657118400000|2022-07-06 14:40:00|50.26|49.56|50.34|49.64|50.35|49.65|50.17|49.47|229
1657118700000|2022-07-06 14:45:00|50.33|49.63|50.28|49.58|50.39|49.69|50.28|49.58|287
1657119000000|2022-07-06 14:50:00|50.29|49.59|50.24|49.54|50.3|49.6|50.18|49.48|215
1657119300000|2022-07-06 14:55:00|50.23|49.53|50.25|49.55|50.28|49.58|50.13|49.43|218
1657119600000|2022-07-06 15:00:00|50.27|49.57|50.1|49.4|50.27|49.57|50.05|49.35|273
1657119900000|2022-07-06 15:05:00|50.11|49.41|50.11|49.41|50.16|49.46|50.06|49.36|162
1657120200000|2022-07-06 15:10:00|50.1|49.4|50.09|49.39|50.12|49.42|49.97|49.27|280
1657120500000|2022-07-06 15:15:00|50.07|49.37|50.16|49.46|50.19|49.49|50.06|49.36|279
1657120800000|2022-07-06 15:20:00|50.17|49.47|50.08|49.38|50.23|49.53|50.05|49.35|316
1657121100000|2022-07-06 15:25:00|50.09|49.39|50.03|49.33|50.1|49.4|49.98|49.28|278
1657121400000|2022-07-06 15:30:00|50.02|49.32|50.01|49.31|50.06|49.36|49.92|49.22|150
1657121700000|2022-07-06 15:35:00|49.99|49.29|49.97|49.27|50.04|49.34|49.94|49.24|211
1657122000000|2022-07-06 15:40:00|49.96|49.26|50.04|49.34|50.14|49.44|49.9|49.2|261
1657122300000|2022-07-06 15:45:00|50.05|49.35|50.26|49.56|50.28|49.58|50.01|49.31|341
1657122600000|2022-07-06 15:50:00|50.25|49.55|50.21|49.51|50.26|49.56|50.18|49.48|206
1657122900000|2022-07-06 15:55:00|50.19|49.49|50.28|49.58|50.29|49.59|50.15|49.45|236
1657123200000|2022-07-06 16:00:00|50.29|49.59|50.24|49.54|50.31|49.61|50.21|49.51|212
1657123500000|2022-07-06 16:05:00|50.25|49.55|50.26|49.56|50.3|49.6|50.21|49.51|280
1657123800000|2022-07-06 16:10:00|50.27|49.57|50.31|49.61|50.33|49.63|50.22|49.52|262
1657124100000|2022-07-06 16:15:00|50.29|49.59|50.43|49.73|50.47|49.77|50.26|49.56|393
1657124400000|2022-07-06 16:20:00|50.44|49.74|50.22|49.52|50.47|49.77|50.21|49.51|318
1657124700000|2022-07-06 16:25:00|50.24|49.54|50.36|49.66|50.36|49.66|50.24|49.54|108
1657125000000|2022-07-06 16:30:00|50.37|49.67|50.3|49.6|50.38|49.68|50.24|49.54|145
1657125300000|2022-07-06 16:35:00|50.31|49.61|50.36|49.66|50.4|49.7|50.27|49.57|245
1657125600000|2022-07-06 16:40:00|50.35|49.65|50.34|49.64|50.37|49.67|50.26|49.56|172
1657125900000|2022-07-06 16:45:00|50.33|49.63|50.36|49.66|50.45|49.75|50.31|49.61|199
1657126200000|2022-07-06 16:50:00|50.35|49.65|50.36|49.66|50.45|49.75|50.26|49.56|268
1657126500000|2022-07-06 16:55:00|50.35|49.65|50.35|49.65|50.39|49.69|50.29|49.59|174
1657126800000|2022-07-06 17:00:00|50.36|49.66|50.38|49.68|50.5|49.8|50.33|49.63|335
1657127100000|2022-07-06 17:05:00|50.39|49.69|50.39|49.69|50.46|49.76|50.39|49.69|123
1657127400000|2022-07-06 17:10:00|50.4|49.7|50.3|49.6|50.43|49.73|50.25|49.55|219
1657127700000|2022-07-06 17:15:00|50.29|49.59|50.21|49.51|50.33|49.63|50.15|49.45|194
1657128000000|2022-07-06 17:20:00|50.2|49.5|50.17|49.47|50.23|49.53|50.08|49.38|242
1657128300000|2022-07-06 17:25:00|50.16|49.46|50.11|49.41|50.18|49.48|50.05|49.35|221
1657128600000|2022-07-06 17:30:00|50.09|49.39|49.98|49.28|50.1|49.4|49.94|49.24|184
1657128900000|2022-07-06 17:35:00|49.97|49.27|49.97|49.27|50.01|49.31|49.95|49.25|126
1657129200000|2022-07-06 17:40:00|49.99|49.29|49.97|49.27|50.07|49.37|49.94|49.24|204
1657129500000|2022-07-06 17:45:00|49.96|49.26|50.03|49.33|50.05|49.35|49.93|49.23|231
1657129800000|2022-07-06 17:50:00|50.02|49.32|50.06|49.36|50.11|49.41|49.96|49.26|214
1657130100000|2022-07-06 17:55:00|50.07|49.37|50.18|49.48|50.24|49.54|50.05|49.35|229
1657130400000|2022-07-06 18:00:00|50.16|49.46|50.02|49.32|50.27|49.57|49.98|49.28|451
1657130700000|2022-07-06 18:05:00|50.03|49.33|50.18|49.48|50.45|49.75|50.03|49.33|417
1657131000000|2022-07-06 18:10:00|50.17|49.47|50.18|49.48|50.22|49.52|49.94|49.24|421
1657131300000|2022-07-06 18:15:00|50.17|49.47|49.99|49.29|50.19|49.49|49.97|49.27|363
1657131600000|2022-07-06 18:20:00|50|49.3|50.17|49.47|50.19|49.49|49.99|49.29|340
1657131900000|2022-07-06 18:25:00|50.16|49.46|50.32|49.62|50.34|49.64|50.03|49.33|352
1657132200000|2022-07-06 18:30:00|50.35|49.65|50.39|49.69|50.51|49.81|50.33|49.63|364
1657132500000|2022-07-06 18:35:00|50.4|49.7|50.41|49.71|50.46|49.76|50.32|49.62|374
1657132800000|2022-07-06 18:40:00|50.42|49.72|50.52|49.82|50.59|49.89|50.4|49.7|389
1657133100000|2022-07-06 18:45:00|50.54|49.84|50.58|49.88|50.61|49.91|50.51|49.81|274
1657133400000|2022-07-06 18:50:00|50.57|49.87|50.54|49.84|50.63|49.93|50.45|49.75|300
1657133700000|2022-07-06 18:55:00|50.53|49.83|50.53|49.83|50.58|49.88|50.5|49.8|229
1657134000000|2022-07-06 19:00:00|50.54|49.84|50.45|49.75|50.57|49.87|50.42|49.72|187
1657134300000|2022-07-06 19:05:00|50.44|49.74|50.63|49.93|50.64|49.94|50.42|49.72|228
1657134600000|2022-07-06 19:10:00|50.66|49.96|50.76|50.06|50.77|50.07|50.63|49.93|209
1657134900000|2022-07-06 19:15:00|50.74|50.04|50.68|49.98|50.76|50.06|50.65|49.95|220
1657135200000|2022-07-06 19:20:00|50.67|49.97|50.8|50.1|50.8|50.1|50.66|49.96|181
1657135500000|2022-07-06 19:25:00|50.81|50.11|50.66|49.96|50.81|50.11|50.65|49.95|178
1657135800000|2022-07-06 19:30:00|50.67|49.97|50.57|49.87|50.67|49.97|50.51|49.81|205
1657136100000|2022-07-06 19:35:00|50.56|49.86|50.47|49.77|50.68|49.98|50.46|49.76|186
1657136400000|2022-07-06 19:40:00|50.48|49.78|50.37|49.67|50.5|49.8|50.34|49.64|198
1657136700000|2022-07-06 19:45:00|50.36|49.66|50.29|49.59|50.38|49.68|50.26|49.56|263
1657137000000|2022-07-06 19:50:00|50.3|49.6|50.27|49.57|50.31|49.61|50.21|49.51|239
1657137300000|2022-07-06 19:55:00|50.26|49.56|50.44|49.74|50.44|49.74|50.24|49.54|216
1657137600000|2022-07-06 20:00:00|50.43|49.73|50.49|49.79|50.54|49.84|50.36|49.66|291
1657137900000|2022-07-06 20:05:00|50.47|49.77|50.53|49.83|50.56|49.86|50.37|49.67|202
1657138200000|2022-07-06 20:10:00|50.54|49.84|50.42|49.72|50.55|49.85|50.42|49.72|147
1657138500000|2022-07-06 20:15:00|50.41|49.71|50.33|49.63|50.45|49.75|50.3|49.6|155
1657138800000|2022-07-06 20:20:00|50.32|49.62|50.28|49.58|50.35|49.65|50.27|49.57|196
1657139100000|2022-07-06 20:25:00|50.29|49.59|50.35|49.65|50.4|49.7|50.28|49.58|101
1657139400000|2022-07-06 20:30:00|50.38|49.68|50.49|49.79|50.49|49.79|50.35|49.65|183
1657139700000|2022-07-06 20:35:00|50.48|49.78|50.42|49.72|50.5|49.8|50.42|49.72|117
1657140000000|2022-07-06 20:40:00|50.43|49.73|50.34|49.64|50.51|49.81|50.31|49.61|185
1657140300000|2022-07-06 20:45:00|50.33|49.63|50.47|49.77|50.47|49.77|50.31|49.61|228
1657140600000|2022-07-06 20:50:00|50.46|49.76|50.63|49.93|50.71|50.01|50.42|49.72|216
1657140900000|2022-07-06 20:55:00|50.67|49.97|50.66|49.96|50.78|50.08|50.64|49.94|190
1657141200000|2022-07-06 21:00:00|50.67|49.97|50.61|49.91|50.73|50.03|50.61|49.91|139
1657141500000|2022-07-06 21:05:00|50.6|49.9|50.53|49.83|50.63|49.93|50.53|49.83|89
1657141800000|2022-07-06 21:10:00|50.54|49.84|50.63|49.93|50.65|49.95|50.54|49.84|206
1657142100000|2022-07-06 21:15:00|50.62|49.92|50.56|49.86|50.63|49.93|50.54|49.84|60
1657142400000|2022-07-06 21:20:00|50.57|49.87|50.48|49.78|50.57|49.87|50.43|49.73|121
1657142700000|2022-07-06 21:25:00|50.49|49.79|50.49|49.79|50.51|49.81|50.46|49.76|112
1657143000000|2022-07-06 21:30:00|50.47|49.77|50.43|49.73|50.5|49.8|50.41|49.71|100
1657143300000|2022-07-06 21:35:00|50.44|49.74|50.46|49.76|50.47|49.77|50.42|49.72|152
1657143600000|2022-07-06 21:40:00|50.47|49.77|50.34|49.64|50.49|49.79|50.31|49.61|108
1657143900000|2022-07-06 21:45:00|50.35|49.65|50.39|49.69|50.41|49.71|50.3|49.6|121
1657144200000|2022-07-06 21:50:00|50.4|49.7|50.47|49.77|50.47|49.77|50.38|49.68|109
1657144500000|2022-07-06 21:55:00|50.46|49.76|50.51|49.81|50.51|49.81|50.43|49.73|98
1657144800000|2022-07-06 22:00:00|50.48|49.78|50.59|49.89|50.6|49.9|50.48|49.78|169
1657145100000|2022-07-06 22:05:00|50.6|49.9|50.93|50.23|50.97|50.27|50.56|49.86|373
1657145400000|2022-07-06 22:10:00|50.94|50.24|50.84|50.14|51.01|50.31|50.83|50.13|273
1657145700000|2022-07-06 22:15:00|50.83|50.13|50.79|50.09|50.91|50.21|50.7|50|287
1657146000000|2022-07-06 22:20:00|50.8|50.1|50.73|50.03|50.82|50.12|50.66|49.96|225
1657146300000|2022-07-06 22:25:00|50.74|50.04|50.65|49.95|50.75|50.05|50.64|49.94|187
1657146600000|2022-07-06 22:30:00|50.66|49.96|50.59|49.89|50.66|49.96|50.59|49.89|172
1657146900000|2022-07-06 22:35:00|50.6|49.9|50.69|49.99|50.73|50.03|50.59|49.89|250
1657147200000|2022-07-06 22:40:00|50.7|50|50.81|50.11|50.85|50.15|50.68|49.98|178
1657147500000|2022-07-06 22:45:00|50.8|50.1|50.61|49.91|50.82|50.12|50.6|49.9|182
1657147800000|2022-07-06 22:50:00|50.62|49.92|50.7|50|50.73|50.03|50.59|49.89|228
1657148100000|2022-07-06 22:55:00|50.69|49.99|50.74|50.04|50.78|50.08|50.68|49.98|242
1657148400000|2022-07-06 23:00:00|50.75|50.05|51|50.3|51.01|50.31|50.68|49.98|341
1657148700000|2022-07-06 23:05:00|51.01|50.31|50.87|50.17|51.07|50.37|50.84|50.14|352
1657149000000|2022-07-06 23:10:00|50.86|50.16|50.92|50.22|50.93|50.23|50.83|50.13|276
1657149300000|2022-07-06 23:15:00|50.9|50.2|50.84|50.14|50.99|50.29|50.82|50.12|228
1657149600000|2022-07-06 23:20:00|50.82|50.12|50.76|50.06|50.88|50.18|50.73|50.03|197
1657149900000|2022-07-06 23:25:00|50.77|50.07|50.85|50.15|50.93|50.23|50.76|50.06|238
1657150200000|2022-07-06 23:30:00|50.84|50.14|50.86|50.16|50.94|50.24|50.84|50.14|147
1657150500000|2022-07-06 23:35:00|50.87|50.17|50.71|50.01|50.88|50.18|50.7|50|177
1657150800000|2022-07-06 23:40:00|50.72|50.02|50.66|49.96|50.74|50.04|50.65|49.95|135
1657151100000|2022-07-06 23:45:00|50.65|49.95|50.69|49.99|50.7|50|50.63|49.93|189
1657151400000|2022-07-06 23:50:00|50.68|49.98|50.7|50|50.76|50.06|50.67|49.97|177
1657151700000|2022-07-06 23:55:00|50.69|49.99|50.68|49.98|50.71|50.01|50.64|49.94|260
1657152000000|2022-07-07 00:00:00|50.67|49.97|50.54|49.84|50.76|50.06|50.52|49.82|315
1657152300000|2022-07-07 00:05:00|50.53|49.83|50.63|49.93|50.65|49.95|50.48|49.78|307
1657152600000|2022-07-07 00:10:00|50.62|49.92|50.87|50.17|50.88|50.18|50.6|49.9|216
1657152900000|2022-07-07 00:15:00|50.86|50.16|50.72|50.02|50.92|50.22|50.69|49.99|278
1657153200000|2022-07-07 00:20:00|50.7|50|50.8|50.1|50.81|50.11|50.62|49.92|305
1657153500000|2022-07-07 00:25:00|50.79|50.09|50.74|50.04|50.82|50.12|50.72|50.02|226
1657153800000|2022-07-07 00:30:00|50.72|50.02|50.72|50.02|50.8|50.1|50.72|50.02|234
1657154100000|2022-07-07 00:35:00|50.74|50.04|50.78|50.08|50.82|50.12|50.72|50.02|227
1657154400000|2022-07-07 00:40:00|50.77|50.07|50.81|50.11|50.9|50.2|50.74|50.04|206
1657154700000|2022-07-07 00:45:00|50.82|50.12|50.72|50.02|50.87|50.17|50.7|50|190
1657155000000|2022-07-07 00:50:00|50.73|50.03|50.74|50.04|50.75|50.05|50.64|49.94|232
1657155300000|2022-07-07 00:55:00|50.75|50.05|50.68|49.98|50.76|50.06|50.66|49.96|204
1657155600000|2022-07-07 01:00:00|50.67|49.97|50.57|49.87|50.68|49.98|50.53|49.83|221
1657155900000|2022-07-07 01:05:00|50.56|49.86|50.51|49.81|50.58|49.88|50.48|49.78|123
1657156200000|2022-07-07 01:10:00|50.5|49.8|50.55|49.85|50.57|49.87|50.48|49.78|166
1657156500000|2022-07-07 01:15:00|50.54|49.84|50.55|49.85|50.66|49.96|50.53|49.83|198
1657156800000|2022-07-07 01:20:00|50.54|49.84|50.74|50.04|50.74|50.04|50.51|49.81|183
1657157100000|2022-07-07 01:25:00|50.73|50.03|50.65|49.95|50.76|50.06|50.64|49.94|149
1657157400000|2022-07-07 01:30:00|50.67|49.97|50.64|49.94|50.68|49.98|50.59|49.89|155
1657157700000|2022-07-07 01:35:00|50.65|49.95|50.61|49.91|50.65|49.95|50.6|49.9|104
1657158000000|2022-07-07 01:40:00|50.62|49.92|50.53|49.83|50.62|49.92|50.47|49.77|191
1657158300000|2022-07-07 01:45:00|50.52|49.82|50.55|49.85|50.57|49.87|50.5|49.8|188
1657158600000|2022-07-07 01:50:00|50.54|49.84|50.47|49.77|50.61|49.91|50.45|49.75|158
1657158900000|2022-07-07 01:55:00|50.45|49.75|50.48|49.78|50.5|49.8|50.4|49.7|164
1657159200000|2022-07-07 02:00:00|50.49|49.79|50.47|49.77|50.57|49.87|50.41|49.71|234
1657159500000|2022-07-07 02:05:00|50.48|49.78|50.48|49.78|50.5|49.8|50.41|49.71|170
1657159800000|2022-07-07 02:10:00|50.5|49.8|50.45|49.75|50.5|49.8|50.44|49.74|63
1657160100000|2022-07-07 02:15:00|50.46|49.76|50.29|49.59|50.51|49.81|50.25|49.55|208
1657160400000|2022-07-07 02:20:00|50.3|49.6|50.45|49.75|50.53|49.83|50.23|49.53|227
1657160700000|2022-07-07 02:25:00|50.46|49.76|50.36|49.66|50.46|49.76|50.32|49.62|188
1657161000000|2022-07-07 02:30:00|50.35|49.65|50.21|49.51|50.38|49.68|50.21|49.51|305
1657161300000|2022-07-07 02:35:00|50.22|49.52|50.25|49.55|50.29|49.59|50.2|49.5|321
1657161600000|2022-07-07 02:40:00|50.26|49.56|50.32|49.62|50.34|49.64|50.24|49.54|225
1657161900000|2022-07-07 02:45:00|50.31|49.61|50.3|49.6|50.35|49.65|50.25|49.55|208
1657162200000|2022-07-07 02:50:00|50.31|49.61|50.34|49.64|50.35|49.65|50.3|49.6|172
1657162500000|2022-07-07 02:55:00|50.33|49.63|50.31|49.61|50.35|49.65|50.28|49.58|144
1657162800000|2022-07-07 03:00:00|50.32|49.62|50.22|49.52|50.32|49.62|50.19|49.49|98
1657163100000|2022-07-07 03:05:00|50.2|49.5|50.26|49.56|50.3|49.6|50.19|49.49|147
1657163400000|2022-07-07 03:10:00|50.27|49.57|50.33|49.63|50.33|49.63|50.24|49.54|206
1657163700000|2022-07-07 03:15:00|50.32|49.62|50.32|49.62|50.34|49.64|50.27|49.57|174
1657164000000|2022-07-07 03:20:00|50.31|49.61|50.24|49.54|50.32|49.62|50.21|49.51|99
1657164300000|2022-07-07 03:25:00|50.23|49.53|50.27|49.57|50.27|49.57|50.18|49.48|114
1657164600000|2022-07-07 03:30:00|50.26|49.56|50.27|49.57|50.31|49.61|50.17|49.47|174
1657164900000|2022-07-07 03:35:00|50.28|49.58|50.3|49.6|50.31|49.61|50.23|49.53|126
1657165200000|2022-07-07 03:40:00|50.29|49.59|50.35|49.65|50.4|49.7|50.27|49.57|223
1657165500000|2022-07-07 03:45:00|50.36|49.66|50.27|49.57|50.42|49.72|50.23|49.53|247
1657165800000|2022-07-07 03:50:00|50.28|49.58|50.29|49.59|50.34|49.64|50.27|49.57|141
1657166100000|2022-07-07 03:55:00|50.3|49.6|50.33|49.63|50.35|49.65|50.29|49.59|152
1657166400000|2022-07-07 04:00:00|50.32|49.62|50.32|49.62|50.37|49.67|50.29|49.59|250
1657166700000|2022-07-07 04:05:00|50.31|49.61|50.24|49.54|50.34|49.64|50.21|49.51|247
1657167000000|2022-07-07 04:10:00|50.23|49.53|50.26|49.56|50.27|49.57|50.2|49.5|155
1657167300000|2022-07-07 04:15:00|50.27|49.57|50.31|49.61|50.32|49.62|50.22|49.52|184
1657167600000|2022-07-07 04:20:00|50.3|49.6|50.22|49.52|50.31|49.61|50.2|49.5|210
1657167900000|2022-07-07 04:25:00|50.21|49.51|50.17|49.47|50.24|49.54|50.16|49.46|160
1657168200000|2022-07-07 04:30:00|50.16|49.46|50.18|49.48|50.19|49.49|50.1|49.4|379
1657168500000|2022-07-07 04:35:00|50.19|49.49|50.3|49.6|50.3|49.6|50.14|49.44|287
1657168800000|2022-07-07 04:40:00|50.29|49.59|50.22|49.52|50.3|49.6|50.2|49.5|231
1657169100000|2022-07-07 04:45:00|50.21|49.51|50.25|49.55|50.26|49.56|50.16|49.46|196
1657169400000|2022-07-07 04:50:00|50.24|49.54|50.24|49.54|50.27|49.57|50.22|49.52|114
1657169700000|2022-07-07 04:55:00|50.23|49.53|50.24|49.54|50.31|49.61|50.22|49.52|181
1657170000000|2022-07-07 05:00:00|50.23|49.53|50.25|49.55|50.27|49.57|50.19|49.49|150
1657170300000|2022-07-07 05:05:00|50.27|49.57|50.35|49.65|50.36|49.66|50.25|49.55|62
1657170600000|2022-07-07 05:10:00|50.36|49.66|50.36|49.66|50.38|49.68|50.32|49.62|88
1657170900000|2022-07-07 05:15:00|50.35|49.65|50.3|49.6|50.39|49.69|50.29|49.59|58
1657171200000|2022-07-07 05:20:00|50.29|49.59|50.28|49.58|50.33|49.63|50.26|49.56|185
1657171500000|2022-07-07 05:25:00|50.29|49.59|50.3|49.6|50.33|49.63|50.25|49.55|209
1657171800000|2022-07-07 05:30:00|50.29|49.59|50.33|49.63|50.35|49.65|50.25|49.55|162
1657172100000|2022-07-07 05:35:00|50.34|49.64|50.32|49.62|50.34|49.64|50.27|49.57|193
1657172400000|2022-07-07 05:40:00|50.34|49.64|50.28|49.58|50.34|49.64|50.25|49.55|164
1657172700000|2022-07-07 05:45:00|50.29|49.59|50.28|49.58|50.34|49.64|50.27|49.57|145
1657173000000|2022-07-07 05:50:00|50.27|49.57|50.18|49.48|50.29|49.59|50.15|49.45|253
1657173300000|2022-07-07 05:55:00|50.16|49.46|50.18|49.48|50.2|49.5|50.14|49.44|176
1657173600000|2022-07-07 06:00:00|50.17|49.47|50.17|49.47|50.22|49.52|50.12|49.42|136
1657173900000|2022-07-07 06:05:00|50.15|49.45|50.19|49.49|50.23|49.53|50.13|49.43|91
1657174200000|2022-07-07 06:10:00|50.2|49.5|50.19|49.49|50.21|49.51|50.15|49.45|121
1657174500000|2022-07-07 06:15:00|50.2|49.5|50.19|49.49|50.26|49.56|50.17|49.47|175
1657174800000|2022-07-07 06:20:00|50.18|49.48|50.18|49.48|50.22|49.52|50.14|49.44|229
1657175100000|2022-07-07 06:25:00|50.17|49.47|50.22|49.52|50.22|49.52|50.14|49.44|181
1657175400000|2022-07-07 06:30:00|50.23|49.53|50.22|49.52|50.28|49.58|50.14|49.44|186
1657175700000|2022-07-07 06:35:00|50.23|49.53|50.29|49.59|50.31|49.61|50.2|49.5|178
1657176000000|2022-07-07 06:40:00|50.28|49.58|50.29|49.59|50.31|49.61|50.25|49.55|176
1657176300000|2022-07-07 06:45:00|50.3|49.6|50.15|49.45|50.31|49.61|50.14|49.44|240
1657176600000|2022-07-07 06:50:00|50.16|49.46|50.24|49.54|50.26|49.56|50.15|49.45|130
1657176900000|2022-07-07 06:55:00|50.23|49.53|50.22|49.52|50.25|49.55|50.18|49.48|158
1657177200000|2022-07-07 07:00:00|50.21|49.51|50.23|49.53|50.3|49.6|50.19|49.49|177
1657177500000|2022-07-07 07:05:00|50.22|49.52|50.26|49.56|50.32|49.62|50.22|49.52|169
1657177800000|2022-07-07 07:10:00|50.25|49.55|50.22|49.52|50.29|49.59|50.21|49.51|152
1657178100000|2022-07-07 07:15:00|50.23|49.53|50.15|49.45|50.23|49.53|50.12|49.42|222
1657178400000|2022-07-07 07:20:00|50.14|49.44|50.18|49.48|50.23|49.53|50.1|49.4|226
1657178700000|2022-07-07 07:25:00|50.19|49.49|50.23|49.53|50.25|49.55|50.18|49.48|172
1657179000000|2022-07-07 07:30:00|50.21|49.51|50.35|49.65|50.37|49.67|50.2|49.5|239
1657179300000|2022-07-07 07:35:00|50.34|49.64|50.37|49.67|50.38|49.68|50.33|49.63|227
1657179600000|2022-07-07 07:40:00|50.36|49.66|50.34|49.64|50.4|49.7|50.33|49.63|187
1657179900000|2022-07-07 07:45:00|50.33|49.63|50.4|49.7|50.43|49.73|50.33|49.63|222
1657180200000|2022-07-07 07:50:00|50.39|49.69|50.36|49.66|50.41|49.71|50.34|49.64|203
1657180500000|2022-07-07 07:55:00|50.35|49.65|50.36|49.66|50.42|49.72|50.32|49.62|239
1657180800000|2022-07-07 08:00:00|50.37|49.67|50.41|49.71|50.43|49.73|50.36|49.66|186
1657181100000|2022-07-07 08:05:00|50.4|49.7|50.44|49.74|50.46|49.76|50.38|49.68|237
1657181400000|2022-07-07 08:10:00|50.43|49.73|50.43|49.73|50.49|49.79|50.42|49.72|129
1657181700000|2022-07-07 08:15:00|50.44|49.74|50.35|49.65|50.45|49.75|50.28|49.58|220
1657182000000|2022-07-07 08:20:00|50.34|49.64|50.33|49.63|50.38|49.68|50.32|49.62|231
1657182300000|2022-07-07 08:25:00|50.34|49.64|50.39|49.69|50.39|49.69|50.3|49.6|256
1657182600000|2022-07-07 08:30:00|50.4|49.7|50.36|49.66|50.45|49.75|50.36|49.66|131
1657182900000|2022-07-07 08:35:00|50.37|49.67|50.37|49.67|50.42|49.72|50.34|49.64|160
1657183200000|2022-07-07 08:40:00|50.38|49.68|50.4|49.7|50.42|49.72|50.32|49.62|146
1657183500000|2022-07-07 08:45:00|50.41|49.71|50.56|49.86|50.63|49.93|50.41|49.71|286
1657183800000|2022-07-07 08:50:00|50.57|49.87|50.64|49.94|50.66|49.96|50.57|49.87|268
1657184100000|2022-07-07 08:55:00|50.65|49.95|50.68|49.98|50.72|50.02|50.52|49.82|234
1657184400000|2022-07-07 09:00:00|50.67|49.97|50.73|50.03|50.87|50.17|50.64|49.94|243
1657184700000|2022-07-07 09:05:00|50.74|50.04|50.75|50.05|50.77|50.07|50.67|49.97|227
1657185000000|2022-07-07 09:10:00|50.76|50.06|50.74|50.04|50.79|50.09|50.73|50.03|196
1657185300000|2022-07-07 09:15:00|50.75|50.05|50.76|50.06|50.77|50.07|50.72|50.02|127
1657185600000|2022-07-07 09:20:00|50.74|50.04|50.68|49.98|50.76|50.06|50.68|49.98|190
1657185900000|2022-07-07 09:25:00|50.7|50|50.69|49.99|50.71|50.01|50.67|49.97|225
1657186200000|2022-07-07 09:30:00|50.68|49.98|50.7|50|50.7|50|50.66|49.96|144
1657186500000|2022-07-07 09:35:00|50.69|49.99|50.69|49.99|50.71|50.01|50.67|49.97|83
1657186800000|2022-07-07 09:40:00|50.7|50|50.7|50|50.71|50.01|50.69|49.99|19
1657187100000|2022-07-07 09:45:00|50.71|50.01|50.75|50.05|50.84|50.14|50.71|50.01|198
1657187400000|2022-07-07 09:50:00|50.74|50.04|50.65|49.95|50.81|50.11|50.65|49.95|229
1657187700000|2022-07-07 09:55:00|50.66|49.96|50.6|49.9|50.67|49.97|50.6|49.9|142
1657188000000|2022-07-07 10:00:00|50.61|49.91|50.61|49.91|50.62|49.92|50.54|49.84|53
1657188300000|2022-07-07 10:05:00|50.62|49.92|50.58|49.88|50.64|49.94|50.57|49.87|41
1657188600000|2022-07-07 10:10:00|50.57|49.87|50.54|49.84|50.57|49.87|50.53|49.83|97
1657188900000|2022-07-07 10:15:00|50.53|49.83|50.54|49.84|50.59|49.89|50.53|49.83|66
1657189200000|2022-07-07 10:20:00|50.55|49.85|50.55|49.85|50.56|49.86|50.51|49.81|75
1657189500000|2022-07-07 10:25:00|50.56|49.86|50.53|49.83|50.56|49.86|50.53|49.83|44
1657189800000|2022-07-07 10:30:00|50.54|49.84|50.52|49.82|50.58|49.88|50.52|49.82|83
1657190100000|2022-07-07 10:35:00|50.53|49.83|50.57|49.87|50.6|49.9|50.52|49.82|100
1657190400000|2022-07-07 10:40:00|50.55|49.85|50.56|49.86|50.59|49.89|50.53|49.83|129
1657190700000|2022-07-07 10:45:00|50.57|49.87|50.49|49.79|50.6|49.9|50.45|49.75|169
1657191000000|2022-07-07 10:50:00|50.48|49.78|50.47|49.77|50.53|49.83|50.45|49.75|140
1657191300000|2022-07-07 10:55:00|50.48|49.78|50.6|49.9|50.61|49.91|50.48|49.78|175
1657191600000|2022-07-07 11:00:00|50.59|49.89|50.44|49.74|50.61|49.91|50.43|49.73|174
1657191900000|2022-07-07 11:05:00|50.45|49.75|50.53|49.83|50.55|49.85|50.43|49.73|153
1657192200000|2022-07-07 11:10:00|50.52|49.82|50.48|49.78|50.53|49.83|50.46|49.76|106
1657192500000|2022-07-07 11:15:00|50.49|49.79|50.41|49.71|50.49|49.79|50.39|49.69|150
1657192800000|2022-07-07 11:20:00|50.4|49.7|50.34|49.64|50.41|49.71|50.33|49.63|184
1657193100000|2022-07-07 11:25:00|50.35|49.65|50.29|49.59|50.39|49.69|50.28|49.58|138
1657193400000|2022-07-07 11:30:00|50.28|49.58|50.27|49.57|50.28|49.58|50.24|49.54|171
1657193700000|2022-07-07 11:35:00|50.29|49.59|50.34|49.64|50.38|49.68|50.25|49.55|200
1657194000000|2022-07-07 11:40:00|50.35|49.65|50.36|49.66|50.39|49.69|50.34|49.64|191
1657194300000|2022-07-07 11:45:00|50.39|49.69|50.43|49.73|50.44|49.74|50.36|49.66|114
1657194600000|2022-07-07 11:50:00|50.44|49.74|50.47|49.77|50.48|49.78|50.38|49.68|140
1657194900000|2022-07-07 11:55:00|50.48|49.78|50.5|49.8|50.51|49.81|50.45|49.75|152
1657195200000|2022-07-07 12:00:00|50.49|49.79|50.5|49.8|50.52|49.82|50.41|49.71|101
1657195500000|2022-07-07 12:05:00|50.51|49.81|50.44|49.74|50.53|49.83|50.4|49.7|148
1657195800000|2022-07-07 12:10:00|50.45|49.75|50.56|49.86|50.57|49.87|50.42|49.72|124
1657196100000|2022-07-07 12:15:00|50.57|49.87|50.48|49.78|50.76|50.06|50.44|49.74|242
1657196400000|2022-07-07 12:20:00|50.47|49.77|50.45|49.75|50.5|49.8|50.42|49.72|222
1657196700000|2022-07-07 12:25:00|50.44|49.74|50.5|49.8|50.54|49.84|50.42|49.72|170
1657197000000|2022-07-07 12:30:00|50.49|49.79|50.22|49.52|50.51|49.81|50.21|49.51|218
1657197300000|2022-07-07 12:35:00|50.21|49.51|50.37|49.67|50.37|49.67|50.21|49.51|166
1657197600000|2022-07-07 12:40:00|50.39|49.69|50.49|49.79|50.5|49.8|50.37|49.67|185
1657197900000|2022-07-07 12:45:00|50.47|49.77|50.45|49.75|50.5|49.8|50.31|49.61|253
1657198200000|2022-07-07 12:50:00|50.44|49.74|50.52|49.82|50.53|49.83|50.44|49.74|162
1657198500000|2022-07-07 12:55:00|50.5|49.8|50.4|49.7|50.52|49.82|50.37|49.67|208
1657198800000|2022-07-07 13:00:00|50.41|49.71|50.44|49.74|50.49|49.79|50.37|49.67|178
1657199100000|2022-07-07 13:05:00|50.45|49.75|50.41|49.71|50.46|49.76|50.33|49.63|190
1657199400000|2022-07-07 13:10:00|50.4|49.7|50.5|49.8|50.5|49.8|50.38|49.68|206
1657199700000|2022-07-07 13:15:00|50.51|49.81|50.41|49.71|50.51|49.81|50.36|49.66|253
1657200000000|2022-07-07 13:20:00|50.4|49.7|50.38|49.68|50.41|49.71|50.33|49.63|229
1657200300000|2022-07-07 13:25:00|50.37|49.67|50.35|49.65|50.39|49.69|50.33|49.63|146
1657200600000|2022-07-07 13:30:00|50.36|49.66|50.51|49.81|50.53|49.83|50.3|49.6|315
1657200900000|2022-07-07 13:35:00|50.52|49.82|50.49|49.79|50.59|49.89|50.42|49.72|287
1657201200000|2022-07-07 13:40:00|50.5|49.8|50.69|49.99|50.7|50|50.5|49.8|230
1657201500000|2022-07-07 13:45:00|50.7|50|50.73|50.03|50.78|50.08|50.65|49.95|230
1657201800000|2022-07-07 13:50:00|50.74|50.04|50.63|49.93|50.74|50.04|50.57|49.87|250
1657202100000|2022-07-07 13:55:00|50.64|49.94|50.74|50.04|50.78|50.08|50.63|49.93|183
1657202400000|2022-07-07 14:00:00|50.75|50.05|50.72|50.02|50.81|50.11|50.67|49.97|185
1657202700000|2022-07-07 14:05:00|50.71|50.01|50.91|50.21|51.01|50.31|50.65|49.95|250
1657203000000|2022-07-07 14:10:00|50.92|50.22|51.03|50.33|51.06|50.36|50.88|50.18|255
1657203300000|2022-07-07 14:15:00|51.04|50.34|51.43|50.73|51.43|50.73|51.04|50.34|348
1657203600000|2022-07-07 14:20:00|51.42|50.72|51.1|50.4|51.45|50.75|51.02|50.32|286
1657203900000|2022-07-07 14:25:00|51.11|50.41|51.19|50.49|51.2|50.5|51.06|50.36|210
1657204200000|2022-07-07 14:30:00|51.18|50.48|51.41|50.71|51.43|50.73|51.18|50.48|292
1657204500000|2022-07-07 14:35:00|51.42|50.72|51.41|50.71|51.5|50.8|51.35|50.65|306
1657204800000|2022-07-07 14:40:00|51.42|50.72|51.6|50.9|51.61|50.91|51.42|50.72|249
1657205100000|2022-07-07 14:45:00|51.61|50.91|51.68|50.98|51.68|50.98|51.45|50.75|240
1657205400000|2022-07-07 14:50:00|51.69|50.99|51.78|51.08|51.82|51.12|51.68|50.98|240
1657205700000|2022-07-07 14:55:00|51.77|51.07|51.59|50.89|51.78|51.08|51.48|50.78|228
1657206000000|2022-07-07 15:00:00|51.6|50.9|51.93|51.23|51.97|51.27|51.59|50.89|255
1657206300000|2022-07-07 15:05:00|51.92|51.22|51.56|50.86|51.96|51.26|51.55|50.85|255
1657206600000|2022-07-07 15:10:00|51.54|50.84|51.64|50.94|51.74|51.04|51.5|50.8|252
1657206900000|2022-07-07 15:15:00|51.63|50.93|51.6|50.9|51.66|50.96|51.51|50.81|215
1657207200000|2022-07-07 15:20:00|51.59|50.89|51.59|50.89|51.64|50.94|51.51|50.81|156
1657207500000|2022-07-07 15:25:00|51.58|50.88|51.58|50.88|51.64|50.94|51.55|50.85|125
1657207800000|2022-07-07 15:30:00|51.59|50.89|51.43|50.73|51.64|50.94|51.41|50.71|166
1657208100000|2022-07-07 15:35:00|51.44|50.74|51.44|50.74|51.46|50.76|51.4|50.7|190
1657208400000|2022-07-07 15:40:00|51.43|50.73|51.48|50.78|51.53|50.83|51.42|50.72|166
1657208700000|2022-07-07 15:45:00|51.49|50.79|51.5|50.8|51.53|50.83|51.47|50.77|190
1657209000000|2022-07-07 15:50:00|51.51|50.81|51.5|50.8|51.52|50.82|51.44|50.74|198
1657209300000|2022-07-07 15:55:00|51.49|50.79|51.52|50.82|51.54|50.84|51.46|50.76|86
1657209600000|2022-07-07 16:00:00|51.53|50.83|51.73|51.03|51.91|51.21|51.53|50.83|250
1657209900000|2022-07-07 16:05:00|51.72|51.02|51.6|50.9|51.78|51.08|51.58|50.88|236
1657210200000|2022-07-07 16:10:00|51.59|50.89|51.57|50.87|51.63|50.93|51.57|50.87|208
1657210500000|2022-07-07 16:15:00|51.56|50.86|51.63|50.93|51.65|50.95|51.54|50.84|192
1657210800000|2022-07-07 16:20:00|51.64|50.94|51.69|50.99|51.7|51|51.6|50.9|154
1657211100000|2022-07-07 16:25:00|51.7|51|51.82|51.12|51.84|51.14|51.56|50.86|240
1657211400000|2022-07-07 16:30:00|51.81|51.11|51.87|51.17|51.9|51.2|51.8|51.1|250
1657211700000|2022-07-07 16:35:00|51.88|51.18|51.93|51.23|51.99|51.29|51.88|51.18|259
1657212000000|2022-07-07 16:40:00|51.94|51.24|52|51.3|52.16|51.46|51.9|51.2|294
1657212300000|2022-07-07 16:45:00|51.99|51.29|52.06|51.36|52.26|51.56|51.99|51.29|326
1657212600000|2022-07-07 16:50:00|52.05|51.35|51.99|51.29|52.07|51.37|51.92|51.22|229
1657212900000|2022-07-07 16:55:00|52|51.3|52.04|51.34|52.05|51.35|51.93|51.23|217
1657213200000|2022-07-07 17:00:00|52.03|51.33|51.98|51.28|52.13|51.43|51.96|51.26|207
1657213500000|2022-07-07 17:05:00|51.97|51.27|51.84|51.14|51.98|51.28|51.81|51.11|175
1657213800000|2022-07-07 17:10:00|51.83|51.13|51.77|51.07|51.85|51.15|51.77|51.07|177
1657214100000|2022-07-07 17:15:00|51.76|51.06|51.68|50.98|51.77|51.07|51.59|50.89|212
1657214400000|2022-07-07 17:20:00|51.66|50.96|51.66|50.96|51.71|51.01|51.61|50.91|145
1657214700000|2022-07-07 17:25:00|51.67|50.97|51.53|50.83|51.67|50.97|51.51|50.81|222
1657215000000|2022-07-07 17:30:00|51.54|50.84|51.6|50.9|51.67|50.97|51.54|50.84|192
1657215300000|2022-07-07 17:35:00|51.59|50.89|51.59|50.89|51.63|50.93|51.57|50.87|179
1657215600000|2022-07-07 17:40:00|51.6|50.9|51.59|50.89|51.61|50.91|51.54|50.84|114
1657215900000|2022-07-07 17:45:00|51.6|50.9|51.63|50.93|51.67|50.97|51.58|50.88|239
1657216200000|2022-07-07 17:50:00|51.62|50.92|51.64|50.94|51.66|50.96|51.58|50.88|146
1657216500000|2022-07-07 17:55:00|51.65|50.95|51.59|50.89|51.68|50.98|51.54|50.84|115
1657216800000|2022-07-07 18:00:00|51.6|50.9|51.63|50.93|51.78|51.08|51.57|50.87|155
1657217100000|2022-07-07 18:05:00|51.62|50.92|51.72|51.02|51.74|51.04|51.61|50.91|122
1657217400000|2022-07-07 18:10:00|51.73|51.03|51.79|51.09|51.8|51.1|51.64|50.94|135
1657217700000|2022-07-07 18:15:00|51.8|51.1|51.94|51.24|51.95|51.25|51.79|51.09|95
1657218000000|2022-07-07 18:20:00|51.95|51.25|51.9|51.2|51.96|51.26|51.87|51.17|155
1657218300000|2022-07-07 18:25:00|51.91|51.21|52.02|51.32|52.04|51.34|51.88|51.18|166
1657218600000|2022-07-07 18:30:00|52.01|51.31|51.92|51.22|52.05|51.35|51.91|51.21|214
1657218900000|2022-07-07 18:35:00|51.93|51.23|51.83|51.13|51.95|51.25|51.73|51.03|216
1657219200000|2022-07-07 18:40:00|51.82|51.12|52.01|51.31|52.3|51.6|51.77|51.07|317
1657219500000|2022-07-07 18:45:00|52|51.3|51.91|51.21|52.05|51.35|51.89|51.19|225
1657219800000|2022-07-07 18:50:00|51.9|51.2|51.89|51.19|51.97|51.27|51.84|51.14|221
1657220100000|2022-07-07 18:55:00|51.88|51.18|51.86|51.16|51.96|51.26|51.82|51.12|225
1657220400000|2022-07-07 19:00:00|51.87|51.17|51.89|51.19|52|51.3|51.86|51.16|180
1657220700000|2022-07-07 19:05:00|51.9|51.2|51.94|51.24|52.05|51.35|51.88|51.18|236
1657221000000|2022-07-07 19:10:00|51.95|51.25|51.93|51.23|51.95|51.25|51.83|51.13|230
1657221300000|2022-07-07 19:15:00|51.92|51.22|51.82|51.12|52.07|51.37|51.82|51.12|215
1657221600000|2022-07-07 19:20:00|51.83|51.13|51.95|51.25|51.99|51.29|51.82|51.12|156
1657221900000|2022-07-07 19:25:00|51.94|51.24|52.07|51.37|52.17|51.47|51.85|51.15|230
1657222200000|2022-07-07 19:30:00|52.06|51.36|51.98|51.28|52.12|51.42|51.95|51.25|310
1657222500000|2022-07-07 19:35:00|51.99|51.29|52.27|51.57|52.29|51.59|51.96|51.26|365
1657222800000|2022-07-07 19:40:00|52.26|51.56|52.15|51.45|52.26|51.56|52.02|51.32|304
1657223100000|2022-07-07 19:45:00|52.14|51.44|52.32|51.62|52.33|51.63|52.14|51.44|253
1657223400000|2022-07-07 19:50:00|52.33|51.63|52.34|51.64|52.45|51.75|52.31|51.61|228
1657223700000|2022-07-07 19:55:00|52.35|51.65|52.41|51.71|52.44|51.74|52.32|51.62|218
1657224000000|2022-07-07 20:00:00|52.4|51.7|52.08|51.38|52.44|51.74|52.07|51.37|223
1657224300000|2022-07-07 20:05:00|52.07|51.37|52.01|51.31|52.1|51.4|51.93|51.23|212
1657224600000|2022-07-07 20:10:00|52|51.3|52.22|51.52|52.25|51.55|52|51.3|224
1657224900000|2022-07-07 20:15:00|52.23|51.53|52.16|51.46|52.3|51.6|52.1|51.4|175
1657225200000|2022-07-07 20:20:00|52.15|51.45|52.07|51.37|52.17|51.47|52.02|51.32|186
1657225500000|2022-07-07 20:25:00|52.08|51.38|52.2|51.5|52.2|51.5|52.01|51.31|179
1657225800000|2022-07-07 20:30:00|52.19|51.49|52.1|51.4|52.2|51.5|52.1|51.4|119
1657226100000|2022-07-07 20:35:00|52.09|51.39|52.09|51.39|52.14|51.44|52.05|51.35|92
1657226400000|2022-07-07 20:40:00|52.1|51.4|52.2|51.5|52.2|51.5|52.02|51.32|131
1657226700000|2022-07-07 20:45:00|52.19|51.49|52.18|51.48|52.2|51.5|52.11|51.41|183
1657227000000|2022-07-07 20:50:00|52.17|51.47|52.05|51.35|52.2|51.5|52.05|51.35|219
1657227300000|2022-07-07 20:55:00|52.06|51.36|52.14|51.44|52.17|51.47|52.05|51.35|142
1657227600000|2022-07-07 21:00:00|52.15|51.45|52.06|51.36|52.15|51.45|52.05|51.35|84
1657227900000|2022-07-07 21:05:00|52.05|51.35|52.17|51.47|52.18|51.48|51.99|51.29|135
1657228200000|2022-07-07 21:10:00|52.16|51.46|52.2|51.5|52.22|51.52|52.12|51.42|190
1657228500000|2022-07-07 21:15:00|52.19|51.49|52.1|51.4|52.2|51.5|52.1|51.4|110
1657228800000|2022-07-07 21:20:00|52.09|51.39|52.02|51.32|52.09|51.39|51.99|51.29|85
1657229100000|2022-07-07 21:25:00|52.03|51.33|51.97|51.27|52.04|51.34|51.94|51.24|123
1657229400000|2022-07-07 21:30:00|51.96|51.26|52.03|51.33|52.04|51.34|51.95|51.25|63
1657229700000|2022-07-07 21:35:00|52.04|51.34|52.05|51.35|52.09|51.39|52.02|51.32|113
1657230000000|2022-07-07 21:40:00|52.04|51.34|52.08|51.38|52.09|51.39|52.04|51.34|104
1657230300000|2022-07-07 21:45:00|52.09|51.39|51.99|51.29|52.1|51.4|51.99|51.29|89
1657230600000|2022-07-07 21:50:00|52|51.3|52.02|51.32|52.02|51.32|51.97|51.27|148
1657230900000|2022-07-07 21:55:00|52.01|51.31|52.18|51.48|52.18|51.48|52.01|51.31|169
1657231200000|2022-07-07 22:00:00|52.17|51.47|52.07|51.37|52.24|51.54|52.05|51.35|164
1657231500000|2022-07-07 22:05:00|52.06|51.36|52.01|51.31|52.11|51.41|52|51.3|91
1657231800000|2022-07-07 22:10:00|52|51.3|52.17|51.47|52.2|51.5|52|51.3|159
1657232100000|2022-07-07 22:15:00|52.16|51.46|52.23|51.53|52.24|51.54|52.16|51.46|117
1657232400000|2022-07-07 22:20:00|52.22|51.52|52.31|51.61|52.34|51.64|52.15|51.45|176
1657232700000|2022-07-07 22:25:00|52.3|51.6|51.92|51.22|52.31|51.61|51.84|51.14|259
1657233000000|2022-07-07 22:30:00|51.91|51.21|51.91|51.21|51.99|51.29|51.87|51.17|205
1657233300000|2022-07-07 22:35:00|51.92|51.22|51.82|51.12|51.94|51.24|51.81|51.11|246
1657233600000|2022-07-07 22:40:00|51.83|51.13|51.79|51.09|51.88|51.18|51.78|51.08|125
1657233900000|2022-07-07 22:45:00|51.8|51.1|51.84|51.14|51.9|51.2|51.78|51.08|153
1657234200000|2022-07-07 22:50:00|51.85|51.15|51.78|51.08|51.93|51.23|51.76|51.06|195
1657234500000|2022-07-07 22:55:00|51.77|51.07|51.94|51.24|51.97|51.27|51.77|51.07|162
1657234800000|2022-07-07 23:00:00|51.95|51.25|52.14|51.44|52.17|51.47|51.94|51.24|239
1657235100000|2022-07-07 23:05:00|52.13|51.43|52.13|51.43|52.17|51.47|52.08|51.38|233
1657235400000|2022-07-07 23:10:00|52.12|51.42|52.12|51.42|52.16|51.46|52.06|51.36|166
1657235700000|2022-07-07 23:15:00|52.11|51.41|52.29|51.59|52.3|51.6|52.1|51.4|195
1657236000000|2022-07-07 23:20:00|52.3|51.6|52.3|51.6|52.33|51.63|52.27|51.57|114
1657236300000|2022-07-07 23:25:00|52.29|51.59|52.83|52.13|52.88|52.18|52.29|51.59|286
1657236600000|2022-07-07 23:30:00|52.82|52.12|52.92|52.22|52.95|52.25|52.65|51.95|279
1657236900000|2022-07-07 23:35:00|52.91|52.21|52.72|52.02|52.92|52.22|52.68|51.98|215
1657237200000|2022-07-07 23:40:00|52.71|52.01|52.76|52.06|52.78|52.08|52.68|51.98|215
1657237500000|2022-07-07 23:45:00|52.75|52.05|52.51|51.81|52.77|52.07|52.51|51.81|207
1657237800000|2022-07-07 23:50:00|52.52|51.82|52.45|51.75|52.52|51.82|52.44|51.74|178
1657238100000|2022-07-07 23:55:00|52.46|51.76|52.47|51.77|52.53|51.83|52.4|51.7|228
1657238400000|2022-07-08 00:00:00|52.48|51.78|52.41|51.71|52.62|51.92|52.38|51.68|270
1657238700000|2022-07-08 00:05:00|52.4|51.7|52.33|51.63|52.41|51.71|52.31|51.61|237
1657239000000|2022-07-08 00:10:00|52.32|51.62|52.37|51.67|52.43|51.73|52.31|51.61|186
1657239300000|2022-07-08 00:15:00|52.36|51.66|52.41|51.71|52.43|51.73|52.32|51.62|255
1657239600000|2022-07-08 00:20:00|52.42|51.72|52.33|51.63|52.49|51.79|52.27|51.57|178
1657239900000|2022-07-08 00:25:00|52.32|51.62|52.32|51.62|52.35|51.65|52.26|51.56|227
1657240200000|2022-07-08 00:30:00|52.31|51.61|52.25|51.55|52.39|51.69|52.19|51.49|197
1657240500000|2022-07-08 00:35:00|52.24|51.54|52.49|51.79|52.53|51.83|52.23|51.53|290
1657240800000|2022-07-08 00:40:00|52.5|51.8|52.5|51.8|52.55|51.85|52.43|51.73|257
1657241100000|2022-07-08 00:45:00|52.51|51.81|52.45|51.75|52.52|51.82|52.4|51.7|191
1657241400000|2022-07-08 00:50:00|52.44|51.74|52.59|51.89|52.63|51.93|52.44|51.74|178
1657241700000|2022-07-08 00:55:00|52.58|51.88|52.81|52.11|52.86|52.16|52.57|51.87|220
1657242000000|2022-07-08 01:00:00|52.82|52.12|52.74|52.04|52.84|52.14|52.69|51.99|180
1657242300000|2022-07-08 01:05:00|52.73|52.03|52.87|52.17|52.9|52.2|52.71|52.01|225
1657242600000|2022-07-08 01:10:00|52.86|52.16|52.84|52.14|52.87|52.17|52.73|52.03|161
1657242900000|2022-07-08 01:15:00|52.85|52.15|52.89|52.19|52.91|52.21|52.76|52.06|165
1657243200000|2022-07-08 01:20:00|52.9|52.2|53.01|52.31|53.01|52.31|52.77|52.07|148
1657243500000|2022-07-08 01:25:00|53|52.3|53.88|53.18|53.94|53.24|52.94|52.24|444
1657243800000|2022-07-08 01:30:00|53.9|53.2|53.8|53.1|53.9|53.2|53.65|52.95|519
1657244100000|2022-07-08 01:35:00|53.81|53.11|53.63|52.93|53.88|53.18|53.54|52.84|378
1657244400000|2022-07-08 01:40:00|53.64|52.94|53.71|53.01|53.73|53.03|53.56|52.86|318
1657244700000|2022-07-08 01:45:00|53.7|53|53.65|52.95|53.72|53.02|53.51|52.81|320
1657245000000|2022-07-08 01:50:00|53.64|52.94|53.62|52.92|53.75|53.05|53.61|52.91|262
1657245300000|2022-07-08 01:55:00|53.61|52.91|53.75|53.05|53.75|53.05|53.6|52.9|240
1657245600000|2022-07-08 02:00:00|53.76|53.06|53.73|53.03|53.78|53.08|53.57|52.87|257
1657245900000|2022-07-08 02:05:00|53.74|53.04|53.79|53.09|53.79|53.09|53.62|52.92|179
1657246200000|2022-07-08 02:10:00|53.78|53.08|54.07|53.37|54.08|53.38|53.75|53.05|234
1657246500000|2022-07-08 02:15:00|54.08|53.38|53.89|53.19|54.23|53.53|53.86|53.16|275
1657246800000|2022-07-08 02:20:00|53.88|53.18|54.02|53.32|54.33|53.63|53.83|53.13|317
1657247100000|2022-07-08 02:25:00|54.01|53.31|53.7|53|54.12|53.42|53.7|53|350
1657247400000|2022-07-08 02:30:00|53.69|52.99|53.41|52.71|53.73|53.03|53.35|52.65|324
1657247700000|2022-07-08 02:35:00|53.42|52.72|53.64|52.94|53.66|52.96|53.42|52.72|270
1657248000000|2022-07-08 02:40:00|53.63|52.93|53.61|52.91|53.72|53.02|53.55|52.85|219
1657248300000|2022-07-08 02:45:00|53.6|52.9|53.64|52.94|53.7|53|53.6|52.9|139
1657248600000|2022-07-08 02:50:00|53.63|52.93|53.48|52.78|53.63|52.93|53.36|52.66|184
1657248900000|2022-07-08 02:55:00|53.49|52.79|53.55|52.85|53.58|52.88|53.45|52.75|108
1657249200000|2022-07-08 03:00:00|53.56|52.86|53.47|52.77|53.56|52.86|53.43|52.73|130
1657249500000|2022-07-08 03:05:00|53.48|52.78|53.51|52.81|53.54|52.84|53.44|52.74|117
1657249800000|2022-07-08 03:10:00|53.52|52.82|53.68|52.98|53.72|53.02|53.49|52.79|89
1657250100000|2022-07-08 03:15:00|53.69|52.99|53.78|53.08|53.93|53.23|53.69|52.99|124
1657250400000|2022-07-08 03:20:00|53.77|53.07|53.8|53.1|53.82|53.12|53.65|52.95|144
1657250700000|2022-07-08 03:25:00|53.81|53.11|53.82|53.12|53.95|53.25|53.8|53.1|197
1657251000000|2022-07-08 03:30:00|53.83|53.13|54|53.3|54.01|53.31|53.82|53.12|165
1657251300000|2022-07-08 03:35:00|53.99|53.29|54|53.3|54.03|53.33|53.97|53.27|124
1657251600000|2022-07-08 03:40:00|54.01|53.31|53.89|53.19|54.01|53.31|53.82|53.12|114
1657251900000|2022-07-08 03:45:00|53.9|53.2|53.87|53.17|54|53.3|53.83|53.13|143
1657252200000|2022-07-08 03:50:00|53.88|53.18|53.9|53.2|53.91|53.21|53.84|53.14|74
1657252500000|2022-07-08 03:55:00|53.89|53.19|53.92|53.22|53.93|53.23|53.86|53.16|72
1657252800000|2022-07-08 04:00:00|53.93|53.23|53.91|53.21|54.03|53.33|53.88|53.18|162
1657253100000|2022-07-08 04:05:00|53.9|53.2|53.73|53.03|53.9|53.2|53.72|53.02|82
1657253400000|2022-07-08 04:10:00|53.72|53.02|54.03|53.33|54.05|53.35|53.71|53.01|197
1657253700000|2022-07-08 04:15:00|54.02|53.32|54.09|53.39|54.09|53.39|53.88|53.18|245
1657254000000|2022-07-08 04:20:00|54.08|53.38|54.01|53.31|54.12|53.42|53.97|53.27|200
1657254300000|2022-07-08 04:25:00|54|53.3|53.81|53.11|54.01|53.31|53.81|53.11|179
1657254600000|2022-07-08 04:30:00|53.82|53.12|53.75|53.05|53.85|53.15|53.67|52.97|179
1657254900000|2022-07-08 04:35:00|53.74|53.04|53.77|53.07|53.8|53.1|53.69|52.99|168
1657255200000|2022-07-08 04:40:00|53.76|53.06|53.87|53.17|53.88|53.18|53.76|53.06|121
1657255500000|2022-07-08 04:45:00|53.86|53.16|53.83|53.13|53.9|53.2|53.83|53.13|150
1657255800000|2022-07-08 04:50:00|53.85|53.15|53.73|53.03|53.86|53.16|53.7|53|126
1657256100000|2022-07-08 04:55:00|53.72|53.02|53.71|53.01|53.78|53.08|53.68|52.98|183
1657256400000|2022-07-08 05:00:00|53.72|53.02|53.71|53.01|53.75|53.05|53.69|52.99|87
1657256700000|2022-07-08 05:05:00|53.7|53|53.7|53|53.73|53.03|53.66|52.96|84
1657257000000|2022-07-08 05:10:00|53.71|53.01|53.72|53.02|53.73|53.03|53.63|52.93|93
1657257300000|2022-07-08 05:15:00|53.73|53.03|53.69|52.99|53.85|53.15|53.69|52.99|122
1657257600000|2022-07-08 05:20:00|53.68|52.98|53.61|52.91|53.73|53.03|53.61|52.91|147
1657257900000|2022-07-08 05:25:00|53.62|52.92|53.6|52.9|53.64|52.94|53.59|52.89|118
1657258200000|2022-07-08 05:30:00|53.59|52.89|53.61|52.91|53.65|52.95|53.49|52.79|137
1657258500000|2022-07-08 05:35:00|53.62|52.92|53.77|53.07|53.8|53.1|53.57|52.87|206
1657258800000|2022-07-08 05:40:00|53.76|53.06|53.76|53.06|53.8|53.1|53.71|53.01|175
1657259100000|2022-07-08 05:45:00|53.75|53.05|53.42|52.72|53.77|53.07|53.42|52.72|266
1657259400000|2022-07-08 05:50:00|53.43|52.73|53.07|52.37|53.51|52.81|52.96|52.26|317
1657259700000|2022-07-08 05:55:00|53.08|52.38|53.35|52.65|53.38|52.68|53.07|52.37|233
1657260000000|2022-07-08 06:00:00|53.36|52.66|53.32|52.62|53.38|52.68|53.21|52.51|170
1657260300000|2022-07-08 06:05:00|53.33|52.63|53.4|52.7|53.42|52.72|53.28|52.58|174
1657260600000|2022-07-08 06:10:00|53.39|52.69|53.4|52.7|53.47|52.77|53.39|52.69|130
1657260900000|2022-07-08 06:15:00|53.41|52.71|53.48|52.78|53.49|52.79|53.38|52.68|104
1657261200000|2022-07-08 06:20:00|53.47|52.77|53.19|52.49|53.48|52.78|53.18|52.48|165
1657261500000|2022-07-08 06:25:00|53.2|52.5|53.06|52.36|53.26|52.56|53.01|52.31|198
1657261800000|2022-07-08 06:30:00|53.05|52.35|53.23|52.53|53.27|52.57|53.05|52.35|180
1657262100000|2022-07-08 06:35:00|53.24|52.54|53.21|52.51|53.27|52.57|53.17|52.47|109
1657262400000|2022-07-08 06:40:00|53.2|52.5|53.25|52.55|53.29|52.59|53.19|52.49|152
1657262700000|2022-07-08 06:45:00|53.24|52.54|53.17|52.47|53.32|52.62|53.12|52.42|141
1657263000000|2022-07-08 06:50:00|53.16|52.46|53.36|52.66|53.42|52.72|53.12|52.42|198
1657263300000|2022-07-08 06:55:00|53.35|52.65|53.39|52.69|53.43|52.73|53.34|52.64|154
1657263600000|2022-07-08 07:00:00|53.4|52.7|53.29|52.59|53.4|52.7|53.26|52.56|123
1657263900000|2022-07-08 07:05:00|53.3|52.6|53.08|52.38|53.33|52.63|53.05|52.35|185
1657264200000|2022-07-08 07:10:00|53.07|52.37|53.17|52.47|53.18|52.48|53.05|52.35|161
1657264500000|2022-07-08 07:15:00|53.18|52.48|53.18|52.48|53.2|52.5|53.01|52.31|177
1657264800000|2022-07-08 07:20:00|53.17|52.47|53.32|52.62|53.33|52.63|53.17|52.47|151
1657265100000|2022-07-08 07:25:00|53.33|52.63|53.36|52.66|53.46|52.76|53.21|52.51|172
1657265400000|2022-07-08 07:30:00|53.37|52.67|53.45|52.75|53.47|52.77|53.32|52.62|164
1657265700000|2022-07-08 07:35:00|53.44|52.74|53.39|52.69|53.52|52.82|53.36|52.66|157
1657266000000|2022-07-08 07:40:00|53.4|52.7|53.35|52.65|53.42|52.72|53.31|52.61|99
1657266300000|2022-07-08 07:45:00|53.34|52.64|53.3|52.6|53.35|52.65|53.27|52.57|114
1657266600000|2022-07-08 07:50:00|53.29|52.59|53.3|52.6|53.32|52.62|53.25|52.55|109
1657266900000|2022-07-08 07:55:00|53.29|52.59|53.24|52.54|53.32|52.62|53.19|52.49|159
1657267200000|2022-07-08 08:00:00|53.23|52.53|53.23|52.53|53.28|52.58|53.18|52.48|116
1657267500000|2022-07-08 08:05:00|53.24|52.54|53.31|52.61|53.35|52.65|53.22|52.52|119
1657267800000|2022-07-08 08:10:00|53.32|52.62|53.37|52.67|53.37|52.67|53.29|52.59|124
1657268100000|2022-07-08 08:15:00|53.36|52.66|53.23|52.53|53.36|52.66|53.21|52.51|66
1657268400000|2022-07-08 08:20:00|53.22|52.52|53.04|52.34|53.25|52.55|52.94|52.24|158
1657268700000|2022-07-08 08:25:00|53.05|52.35|53.13|52.43|53.18|52.48|52.96|52.26|186
1657269000000|2022-07-08 08:30:00|53.12|52.42|53.03|52.33|53.15|52.45|53.01|52.31|207
1657269300000|2022-07-08 08:35:00|53.02|52.32|52.82|52.12|53.1|52.4|52.81|52.11|202
1657269600000|2022-07-08 08:40:00|52.83|52.13|52.84|52.14|52.85|52.15|52.59|51.89|290
1657269900000|2022-07-08 08:45:00|52.85|52.15|52.66|51.96|52.95|52.25|52.59|51.89|277
1657270200000|2022-07-08 08:50:00|52.67|51.97|52.5|51.8|52.68|51.98|52.43|51.73|303
1657270500000|2022-07-08 08:55:00|52.51|51.81|52.33|51.63|52.57|51.87|52.31|51.61|268
1657270800000|2022-07-08 09:00:00|52.32|51.62|52.26|51.56|52.46|51.76|52.1|51.4|336
1657271100000|2022-07-08 09:05:00|52.25|51.55|52.06|51.36|52.33|51.63|52.05|51.35|292
1657271400000|2022-07-08 09:10:00|52.07|51.37|51.89|51.19|52.11|51.41|51.89|51.19|273
1657271700000|2022-07-08 09:15:00|51.9|51.2|52.11|51.41|52.12|51.42|51.89|51.19|226
1657272000000|2022-07-08 09:20:00|52.12|51.42|52.09|51.39|52.17|51.47|52|51.3|194
1657272300000|2022-07-08 09:25:00|52.08|51.38|52.31|51.61|52.32|51.62|52.06|51.36|232
1657272600000|2022-07-08 09:30:00|52.32|51.62|52.18|51.48|52.32|51.62|52.11|51.41|208
1657272900000|2022-07-08 09:35:00|52.17|51.47|52.18|51.48|52.19|51.49|52.05|51.35|201
1657273200000|2022-07-08 09:40:00|52.17|51.47|52.21|51.51|52.26|51.56|52.17|51.47|133
1657273500000|2022-07-08 09:45:00|52.23|51.53|52.18|51.48|52.23|51.53|52.03|51.33|241
1657273800000|2022-07-08 09:50:00|52.17|51.47|52.11|51.41|52.18|51.48|52.04|51.34|254
1657274100000|2022-07-08 09:55:00|52.12|51.42|52.2|51.5|52.24|51.54|52.05|51.35|257
1657274400000|2022-07-08 10:00:00|52.21|51.51|52.1|51.4|52.25|51.55|52.09|51.39|199
1657274700000|2022-07-08 10:05:00|52.09|51.39|52.12|51.42|52.14|51.44|52.04|51.34|240
1657275000000|2022-07-08 10:10:00|52.13|51.43|52.14|51.44|52.16|51.46|52.01|51.31|205
1657275300000|2022-07-08 10:15:00|52.13|51.43|52.39|51.69|52.41|51.71|52.08|51.38|255
1657275600000|2022-07-08 10:20:00|52.38|51.68|52.41|51.71|52.45|51.75|52.31|51.61|275
1657275900000|2022-07-08 10:25:00|52.42|51.72|52.4|51.7|52.48|51.78|52.36|51.66|208
1657276200000|2022-07-08 10:30:00|52.42|51.72|52.37|51.67|52.42|51.72|52.32|51.62|212
1657276500000|2022-07-08 10:35:00|52.36|51.66|52.35|51.65|52.38|51.68|52.29|51.59|143
1657276800000|2022-07-08 10:40:00|52.34|51.64|52.35|51.65|52.39|51.69|52.31|51.61|129
1657277100000|2022-07-08 10:45:00|52.34|51.64|52.29|51.59|52.36|51.66|52.2|51.5|220
1657277400000|2022-07-08 10:50:00|52.3|51.6|52.23|51.53|52.3|51.6|52.15|51.45|175
1657277700000|2022-07-08 10:55:00|52.22|51.52|52.07|51.37|52.23|51.53|52.01|51.31|225
1657278000000|2022-07-08 11:00:00|52.06|51.36|52.08|51.38|52.12|51.42|52.04|51.34|224
1657278300000|2022-07-08 11:05:00|52.07|51.37|52.09|51.39|52.19|51.49|52.04|51.34|190
1657278600000|2022-07-08 11:10:00|52.08|51.38|52.17|51.47|52.18|51.48|52.02|51.32|184
1657278900000|2022-07-08 11:15:00|52.16|51.46|52.23|51.53|52.26|51.56|52.11|51.41|153
1657279200000|2022-07-08 11:20:00|52.24|51.54|52.37|51.67|52.43|51.73|52.23|51.53|181
1657279500000|2022-07-08 11:25:00|52.36|51.66|52.27|51.57|52.37|51.67|52.21|51.51|192
1657279800000|2022-07-08 11:30:00|52.28|51.58|52.41|51.71|52.42|51.72|52.26|51.56|208
1657280100000|2022-07-08 11:35:00|52.4|51.7|52.38|51.68|52.41|51.71|52.28|51.58|224
1657280400000|2022-07-08 11:40:00|52.37|51.67|52.36|51.66|52.41|51.71|52.29|51.59|133
1657280700000|2022-07-08 11:45:00|52.35|51.65|52.42|51.72|52.47|51.77|52.32|51.62|156
1657281000000|2022-07-08 11:50:00|52.41|51.71|52.31|51.61|52.42|51.72|52.26|51.56|202
1657281300000|2022-07-08 11:55:00|52.3|51.6|52.16|51.46|52.3|51.6|52.09|51.39|179
1657281600000|2022-07-08 12:00:00|52.17|51.47|52.1|51.4|52.24|51.54|52.03|51.33|286
1657281900000|2022-07-08 12:05:00|52.09|51.39|52.29|51.59|52.3|51.6|51.99|51.29|200
1657282200000|2022-07-08 12:10:00|52.3|51.6|52.25|51.55|52.54|51.84|52.24|51.54|241
1657282500000|2022-07-08 12:15:00|52.24|51.54|52.28|51.58|52.41|51.71|52.24|51.54|312
1657282800000|2022-07-08 12:20:00|52.29|51.59|52.18|51.48|52.33|51.63|52.02|51.32|218
1657283100000|2022-07-08 12:25:00|52.19|51.49|52.19|51.49|52.27|51.57|52.16|51.46|173
1657283400000|2022-07-08 12:30:00|52.2|51.5|51.78|51.08|52.2|51.5|51.69|50.99|517
1657283700000|2022-07-08 12:35:00|51.79|51.09|51.77|51.07|51.95|51.25|51.71|51.01|332
1657284000000|2022-07-08 12:40:00|51.76|51.06|51.4|50.7|51.79|51.09|51.32|50.62|379
1657284300000|2022-07-08 12:45:00|51.41|50.71|51.43|50.73|51.55|50.85|51.3|50.6|435
1657284600000|2022-07-08 12:50:00|51.42|50.72|51.45|50.75|51.57|50.87|51.41|50.71|261
1657284900000|2022-07-08 12:55:00|51.46|50.76|51.5|50.8|51.59|50.89|51.45|50.75|257
1657285200000|2022-07-08 13:00:00|51.49|50.79|51.58|50.88|51.58|50.88|51.4|50.7|202
1657285500000|2022-07-08 13:05:00|51.57|50.87|51.51|50.81|51.59|50.89|51.42|50.72|217
1657285800000|2022-07-08 13:10:00|51.5|50.8|51.48|50.78|51.54|50.84|51.46|50.76|134
1657286100000|2022-07-08 13:15:00|51.49|50.79|51.67|50.97|51.7|51|51.47|50.77|197
1657286400000|2022-07-08 13:20:00|51.68|50.98|51.56|50.86|51.7|51|51.54|50.84|172
1657286700000|2022-07-08 13:25:00|51.57|50.87|51.58|50.88|51.6|50.9|51.4|50.7|318
1657287000000|2022-07-08 13:30:00|51.57|50.87|51.51|50.81|51.62|50.92|51.37|50.67|426
1657287300000|2022-07-08 13:35:00|51.5|50.8|51.74|51.04|51.76|51.06|51.42|50.72|334
1657287600000|2022-07-08 13:40:00|51.75|51.05|51.74|51.04|51.86|51.16|51.67|50.97|290
1657287900000|2022-07-08 13:45:00|51.73|51.03|51.49|50.79|51.78|51.08|51.49|50.79|204
1657288200000|2022-07-08 13:50:00|51.5|50.8|51.18|50.48|51.52|50.82|51.11|50.41|325
1657288500000|2022-07-08 13:55:00|51.16|50.46|51.25|50.55|51.34|50.64|51.14|50.44|294
1657288800000|2022-07-08 14:00:00|51.24|50.54|51.33|50.63|51.33|50.63|51.13|50.43|335
1657289100000|2022-07-08 14:05:00|51.32|50.62|51.4|50.7|51.42|50.72|51.27|50.57|196
1657289400000|2022-07-08 14:10:00|51.41|50.71|51.51|50.81|51.61|50.91|51.34|50.64|251
1657289700000|2022-07-08 14:15:00|51.52|50.82|51.64|50.94|51.69|50.99|51.51|50.81|268
1657290000000|2022-07-08 14:20:00|51.66|50.96|51.66|50.96|51.69|50.99|51.59|50.89|247
1657290300000|2022-07-08 14:25:00|51.65|50.95|51.86|51.16|51.9|51.2|51.65|50.95|285
1657290600000|2022-07-08 14:30:00|51.87|51.17|51.93|51.23|52|51.3|51.83|51.13|334
1657290900000|2022-07-08 14:35:00|51.94|51.24|52.2|51.5|52.26|51.56|51.93|51.23|317
1657291200000|2022-07-08 14:40:00|52.19|51.49|52.16|51.46|52.26|51.56|52.05|51.35|352
1657291500000|2022-07-08 14:45:00|52.17|51.47|52.36|51.66|52.49|51.79|52.08|51.38|431
1657291800000|2022-07-08 14:50:00|52.37|51.67|52.16|51.46|52.37|51.67|52.1|51.4|432
1657292100000|2022-07-08 14:55:00|52.17|51.47|52.26|51.56|52.29|51.59|52.12|51.42|355
1657292400000|2022-07-08 15:00:00|52.27|51.57|52.25|51.55|52.43|51.73|52.16|51.46|429
1657292700000|2022-07-08 15:05:00|52.26|51.56|52.43|51.73|52.43|51.73|52.18|51.48|361
1657293000000|2022-07-08 15:10:00|52.42|51.72|52.59|51.89|52.74|52.04|52.36|51.66|446
1657293300000|2022-07-08 15:15:00|52.6|51.9|52.45|51.75|52.76|52.06|52.42|51.72|333
1657293600000|2022-07-08 15:20:00|52.44|51.74|52.48|51.78|52.5|51.8|52.37|51.67|261
1657293900000|2022-07-08 15:25:00|52.47|51.77|52.6|51.9|52.63|51.93|52.42|51.72|264
1657294200000|2022-07-08 15:30:00|52.61|51.91|52.72|52.02|52.78|52.08|52.53|51.83|279
1657294500000|2022-07-08 15:35:00|52.7|52|52.79|52.09|52.79|52.09|52.58|51.88|335
1657294800000|2022-07-08 15:40:00|52.78|52.08|52.52|51.82|52.82|52.12|52.49|51.79|329
1657295100000|2022-07-08 15:45:00|52.51|51.81|52.35|51.65|52.57|51.87|52.3|51.6|364
1657295400000|2022-07-08 15:50:00|52.36|51.66|52.4|51.7|52.41|51.71|52.27|51.57|285
1657295700000|2022-07-08 15:55:00|52.41|51.71|52.46|51.76|52.54|51.84|52.38|51.68|253
1657296000000|2022-07-08 16:00:00|52.47|51.77|52.3|51.6|52.5|51.8|52.24|51.54|257
1657296300000|2022-07-08 16:05:00|52.31|51.61|52.05|51.35|52.32|51.62|52|51.3|258
1657296600000|2022-07-08 16:10:00|52.06|51.36|52.07|51.37|52.21|51.51|52.04|51.34|213
1657296900000|2022-07-08 16:15:00|52.06|51.36|52.09|51.39|52.19|51.49|52.04|51.34|210
1657297200000|2022-07-08 16:20:00|52.08|51.38|51.97|51.27|52.15|51.45|51.92|51.22|269
1657297500000|2022-07-08 16:25:00|51.96|51.26|51.9|51.2|52.04|51.34|51.87|51.17|306
1657297800000|2022-07-08 16:30:00|51.89|51.19|51.87|51.17|51.91|51.21|51.77|51.07|306
1657298100000|2022-07-08 16:35:00|51.86|51.16|51.77|51.07|51.92|51.22|51.77|51.07|261
1657298400000|2022-07-08 16:40:00|51.78|51.08|51.81|51.11|51.82|51.12|51.63|50.93|335
1657298700000|2022-07-08 16:45:00|51.8|51.1|52.04|51.34|52.05|51.35|51.77|51.07|299
1657299000000|2022-07-08 16:50:00|52.03|51.33|51.88|51.18|52.03|51.33|51.85|51.15|298
1657299300000|2022-07-08 16:55:00|51.89|51.19|51.88|51.18|51.91|51.21|51.82|51.12|255
1657299600000|2022-07-08 17:00:00|51.86|51.16|51.88|51.18|52.01|51.31|51.79|51.09|322
1657299900000|2022-07-08 17:05:00|51.87|51.17|51.94|51.24|51.98|51.28|51.87|51.17|279
1657300200000|2022-07-08 17:10:00|51.93|51.23|52.11|51.41|52.16|51.46|51.93|51.23|226
1657300500000|2022-07-08 17:15:00|52.1|51.4|51.8|51.1|52.1|51.4|51.75|51.05|258
1657300800000|2022-07-08 17:20:00|51.81|51.11|51.86|51.16|51.87|51.17|51.76|51.06|222
1657301100000|2022-07-08 17:25:00|51.87|51.17|52.06|51.36|52.07|51.37|51.81|51.11|228
1657301400000|2022-07-08 17:30:00|52.07|51.37|51.99|51.29|52.08|51.38|51.94|51.24|243
1657301700000|2022-07-08 17:35:00|51.98|51.28|51.94|51.24|51.98|51.28|51.85|51.15|307
1657302000000|2022-07-08 17:40:00|51.96|51.26|52.03|51.33|52.09|51.39|51.93|51.23|205
1657302300000|2022-07-08 17:45:00|52.04|51.34|52.12|51.42|52.12|51.42|51.97|51.27|253
1657302600000|2022-07-08 17:50:00|52.11|51.41|52.11|51.41|52.14|51.44|52.06|51.36|170
1657302900000|2022-07-08 17:55:00|52.1|51.4|51.94|51.24|52.1|51.4|51.9|51.2|269
1657303200000|2022-07-08 18:00:00|51.96|51.26|52.05|51.35|52.1|51.4|51.91|51.21|257
1657303500000|2022-07-08 18:05:00|52.04|51.34|52.01|51.31|52.11|51.41|51.99|51.29|241
1657303800000|2022-07-08 18:10:00|52|51.3|51.95|51.25|52.02|51.32|51.84|51.14|268
1657304100000|2022-07-08 18:15:00|51.94|51.24|52.09|51.39|52.1|51.4|51.91|51.21|186
1657304400000|2022-07-08 18:20:00|52.1|51.4|52.22|51.52|52.33|51.63|52.1|51.4|231
1657304700000|2022-07-08 18:25:00|52.23|51.53|52.22|51.52|52.24|51.54|52.12|51.42|184
1657305000000|2022-07-08 18:30:00|52.23|51.53|52.19|51.49|52.24|51.54|52.14|51.44|175
1657305300000|2022-07-08 18:35:00|52.2|51.5|52.42|51.72|52.47|51.77|52.15|51.45|192
1657305600000|2022-07-08 18:40:00|52.43|51.73|52.41|51.71|52.52|51.82|52.31|51.61|236
1657305900000|2022-07-08 18:45:00|52.4|51.7|52.24|51.54|52.42|51.72|52.23|51.53|197
1657306200000|2022-07-08 18:50:00|52.25|51.55|52.07|51.37|52.3|51.6|52.07|51.37|238
1657306500000|2022-07-08 18:55:00|52.08|51.38|52.12|51.42|52.16|51.46|52.03|51.33|239
1657306800000|2022-07-08 19:00:00|52.13|51.43|52.18|51.48|52.2|51.5|52.07|51.37|274
1657307100000|2022-07-08 19:05:00|52.19|51.49|52.11|51.41|52.2|51.5|52.06|51.36|217
1657307400000|2022-07-08 19:10:00|52.12|51.42|52.28|51.58|52.36|51.66|52.1|51.4|320
1657307700000|2022-07-08 19:15:00|52.29|51.59|52.37|51.67|52.37|51.67|52.26|51.56|218
1657308000000|2022-07-08 19:20:00|52.36|51.66|52.35|51.65|52.46|51.76|52.35|51.65|207
1657308300000|2022-07-08 19:25:00|52.36|51.66|52.41|51.71|52.41|51.71|52.32|51.62|257
1657308600000|2022-07-08 19:30:00|52.4|51.7|52.42|51.72|52.44|51.74|52.31|51.61|221
1657308900000|2022-07-08 19:35:00|52.41|51.71|52.39|51.69|52.45|51.75|52.33|51.63|175
1657309200000|2022-07-08 19:40:00|52.4|51.7|52.65|51.95|52.67|51.97|52.4|51.7|243
1657309500000|2022-07-08 19:45:00|52.64|51.94|52.49|51.79|52.7|52|52.48|51.78|303
1657309800000|2022-07-08 19:50:00|52.51|51.81|52.49|51.79|52.55|51.85|52.44|51.74|332
1657310100000|2022-07-08 19:55:00|52.48|51.78|52.32|51.62|52.5|51.8|52.29|51.59|242
1657310400000|2022-07-08 20:00:00|52.31|51.61|52.31|51.61|52.39|51.69|52.27|51.57|207
1657310700000|2022-07-08 20:05:00|52.3|51.6|52.34|51.64|52.38|51.68|52.3|51.6|149
1657311000000|2022-07-08 20:10:00|52.33|51.63|52.3|51.6|52.37|51.67|52.29|51.59|64
1657311300000|2022-07-08 20:15:00|52.29|51.59|52.33|51.63|52.39|51.69|52.26|51.56|101
1657311600000|2022-07-08 20:20:00|52.32|51.62|52.43|51.73|52.43|51.73|52.28|51.58|127
1657311900000|2022-07-08 20:25:00|52.42|51.72|52.55|51.85|52.55|51.85|52.42|51.72|159
1657312200000|2022-07-08 20:30:00|52.54|51.84|52.61|51.91|52.65|51.95|52.5|51.8|138
1657312500000|2022-07-08 20:35:00|52.62|51.92|52.38|51.68|52.67|51.97|52.37|51.67|159
1657312800000|2022-07-08 20:40:00|52.37|51.67|52.45|51.75|52.48|51.78|52.29|51.59|137
1657313100000|2022-07-08 20:45:00|52.44|51.74|52.41|51.71|52.47|51.77|52.38|51.68|138
1657313400000|2022-07-08 20:50:00|52.4|51.7|52.37|51.67|52.42|51.72|52.35|51.65|107
1657313700000|2022-07-08 20:55:00|52.38|51.68|52.34|51.64|52.43|51.73|52.32|51.62|64
1657350000000|2022-07-09 07:00:00|52.58|51.88|52.63|51.93|52.65|51.95|52.56|51.86|126
1657350300000|2022-07-09 07:05:00|52.64|51.94|52.56|51.86|52.67|51.97|52.55|51.85|200
1657350600000|2022-07-09 07:10:00|52.55|51.85|52.63|51.93|52.78|52.08|52.54|51.84|145
1657350900000|2022-07-09 07:15:00|52.61|51.91|52.78|52.08|52.8|52.1|52.61|51.91|140
1657351200000|2022-07-09 07:20:00|52.77|52.07|52.7|52|52.78|52.08|52.69|51.99|119
1657351500000|2022-07-09 07:25:00|52.71|52.01|52.71|52.01|52.72|52.02|52.69|51.99|77
1657351800000|2022-07-09 07:30:00|52.72|52.02|52.75|52.05|52.76|52.06|52.71|52.01|92
1657352100000|2022-07-09 07:35:00|52.74|52.04|52.6|51.9|52.74|52.04|52.58|51.88|101
1657352400000|2022-07-09 07:40:00|52.61|51.91|52.61|51.91|52.64|51.94|52.54|51.84|131
1657352700000|2022-07-09 07:45:00|52.6|51.9|52.73|52.03|52.74|52.04|52.57|51.87|84
1657353000000|2022-07-09 07:50:00|52.74|52.04|52.71|52.01|52.79|52.09|52.63|51.93|134
1657353300000|2022-07-09 07:55:00|52.72|52.02|52.71|52.01|52.72|52.02|52.65|51.95|83
1657353600000|2022-07-09 08:00:00|52.72|52.02|52.76|52.06|52.77|52.07|52.68|51.98|82
1657353900000|2022-07-09 08:05:00|52.75|52.05|52.78|52.08|52.81|52.11|52.72|52.02|65
1657354200000|2022-07-09 08:10:00|52.77|52.07|52.81|52.11|52.82|52.12|52.77|52.07|69
1657354500000|2022-07-09 08:15:00|52.8|52.1|52.63|51.93|52.81|52.11|52.54|51.84|113
1657354800000|2022-07-09 08:20:00|52.64|51.94|52.71|52.01|52.72|52.02|52.63|51.93|116
1657355100000|2022-07-09 08:25:00|52.69|51.99|52.74|52.04|52.76|52.06|52.65|51.95|97
1657355400000|2022-07-09 08:30:00|52.75|52.05|52.69|51.99|52.76|52.06|52.59|51.89|106
1657355700000|2022-07-09 08:35:00|52.7|52|52.74|52.04|52.76|52.06|52.66|51.96|91
1657356000000|2022-07-09 08:40:00|52.73|52.03|52.7|52|52.75|52.05|52.65|51.95|115
1657356300000|2022-07-09 08:45:00|52.71|52.01|52.69|51.99|52.75|52.05|52.68|51.98|108
1657356600000|2022-07-09 08:50:00|52.7|52|52.71|52.01|52.76|52.06|52.63|51.93|101
1657356900000|2022-07-09 08:55:00|52.72|52.02|52.7|52|52.74|52.04|52.68|51.98|119
1657357200000|2022-07-09 09:00:00|52.71|52.01|52.73|52.03|52.75|52.05|52.7|52|69
1657357500000|2022-07-09 09:05:00|52.72|52.02|52.66|51.96|52.73|52.03|52.63|51.93|84
1657357800000|2022-07-09 09:10:00|52.65|51.95|52.64|51.94|52.66|51.96|52.62|51.92|72
1657358100000|2022-07-09 09:15:00|52.63|51.93|52.59|51.89|52.66|51.96|52.59|51.89|124
1657358400000|2022-07-09 09:20:00|52.6|51.9|52.63|51.93|52.63|51.93|52.57|51.87|96
1657358700000|2022-07-09 09:25:00|52.64|51.94|52.59|51.89|52.65|51.95|52.58|51.88|88
1657359000000|2022-07-09 09:30:00|52.58|51.88|52.59|51.89|52.65|51.95|52.58|51.88|77
1657359300000|2022-07-09 09:35:00|52.58|51.88|52.59|51.89|52.62|51.92|52.58|51.88|78
1657359600000|2022-07-09 09:40:00|52.58|51.88|52.6|51.9|52.61|51.91|52.58|51.88|49
1657359900000|2022-07-09 09:45:00|52.59|51.89|52.55|51.85|52.6|51.9|52.5|51.8|97
1657360200000|2022-07-09 09:50:00|52.56|51.86|52.58|51.88|52.6|51.9|52.54|51.84|55
1657360500000|2022-07-09 09:55:00|52.57|51.87|52.57|51.87|52.58|51.88|52.53|51.83|41
1657360800000|2022-07-09 10:00:00|52.58|51.88|52.5|51.8|52.59|51.89|52.49|51.79|116
1657361100000|2022-07-09 10:05:00|52.49|51.79|52.6|51.9|52.61|51.91|52.49|51.79|61
1657361400000|2022-07-09 10:10:00|52.61|51.91|52.59|51.89|52.64|51.94|52.59|51.89|43
1657361700000|2022-07-09 10:15:00|52.6|51.9|52.62|51.92|52.63|51.93|52.51|51.81|95
1657362000000|2022-07-09 10:20:00|52.63|51.93|52.6|51.9|52.73|52.03|52.57|51.87|155
1657362300000|2022-07-09 10:25:00|52.61|51.91|52.58|51.88|52.62|51.92|52.55|51.85|104
1657362600000|2022-07-09 10:30:00|52.59|51.89|52.61|51.91|52.65|51.95|52.57|51.87|112
1657362900000|2022-07-09 10:35:00|52.6|51.9|52.58|51.88|52.62|51.92|52.57|51.87|95
1657363200000|2022-07-09 10:40:00|52.57|51.87|52.65|51.95|52.68|51.98|52.57|51.87|112
1657363500000|2022-07-09 10:45:00|52.66|51.96|52.76|52.06|52.79|52.09|52.65|51.95|156
1657363800000|2022-07-09 10:50:00|52.75|52.05|52.8|52.1|52.81|52.11|52.68|51.98|115
1657364100000|2022-07-09 10:55:00|52.79|52.09|52.73|52.03|52.8|52.1|52.73|52.03|97
1657364400000|2022-07-09 11:00:00|52.74|52.04|52.71|52.01|52.79|52.09|52.7|52|85
1657364700000|2022-07-09 11:05:00|52.7|52|52.68|51.98|52.71|52.01|52.67|51.97|51
1657365000000|2022-07-09 11:10:00|52.69|51.99|52.62|51.92|52.7|52|52.61|51.91|66
1657365300000|2022-07-09 11:15:00|52.61|51.91|52.64|51.94|52.73|52.03|52.58|51.88|123
1657365600000|2022-07-09 11:20:00|52.63|51.93|52.73|52.03|52.73|52.03|52.6|51.9|125
1657365900000|2022-07-09 11:25:00|52.72|52.02|52.66|51.96|52.73|52.03|52.63|51.93|102
1657366200000|2022-07-09 11:30:00|52.65|51.95|52.55|51.85|52.71|52.01|52.55|51.85|117
1657366500000|2022-07-09 11:35:00|52.56|51.86|52.59|51.89|52.64|51.94|52.55|51.85|70
1657366800000|2022-07-09 11:40:00|52.6|51.9|52.61|51.91|52.62|51.92|52.57|51.87|86
1657367100000|2022-07-09 11:45:00|52.6|51.9|52.63|51.93|52.64|51.94|52.59|51.89|128
1657367400000|2022-07-09 11:50:00|52.62|51.92|52.42|51.72|52.62|51.92|52.41|51.71|90
1657367700000|2022-07-09 11:55:00|52.41|51.71|52.05|51.35|52.41|51.71|51.94|51.24|279
1657368000000|2022-07-09 12:00:00|52.04|51.34|52.1|51.4|52.16|51.46|51.96|51.26|127
1657368300000|2022-07-09 12:05:00|52.11|51.41|52.01|51.31|52.17|51.47|51.96|51.26|123
1657368600000|2022-07-09 12:10:00|52.02|51.32|52.13|51.43|52.14|51.44|52.01|51.31|117
1657368900000|2022-07-09 12:15:00|52.12|51.42|52.25|51.55|52.27|51.57|52.1|51.4|91
1657369200000|2022-07-09 12:20:00|52.24|51.54|52.23|51.53|52.27|51.57|52.2|51.5|122
1657369500000|2022-07-09 12:25:00|52.22|51.52|52.15|51.45|52.25|51.55|52.15|51.45|90
1657369800000|2022-07-09 12:30:00|52.16|51.46|52.24|51.54|52.27|51.57|52.15|51.45|90
1657370100000|2022-07-09 12:35:00|52.23|51.53|52.27|51.57|52.31|51.61|52.23|51.53|58
1657370400000|2022-07-09 12:40:00|52.26|51.56|52.31|51.61|52.35|51.65|52.25|51.55|42
1657370700000|2022-07-09 12:45:00|52.3|51.6|52.21|51.51|52.31|51.61|52.18|51.48|74
1657371000000|2022-07-09 12:50:00|52.22|51.52|52.33|51.63|52.33|51.63|52.2|51.5|110
1657371300000|2022-07-09 12:55:00|52.32|51.62|52.29|51.59|52.36|51.66|52.29|51.59|72
1657371600000|2022-07-09 13:00:00|52.28|51.58|52.32|51.62|52.33|51.63|52.26|51.56|95
1657371900000|2022-07-09 13:05:00|52.31|51.61|52.42|51.72|52.45|51.75|52.3|51.6|91
1657372200000|2022-07-09 13:10:00|52.43|51.73|52.44|51.74|52.5|51.8|52.41|51.71|111
1657372500000|2022-07-09 13:15:00|52.43|51.73|52.45|51.75|52.5|51.8|52.43|51.73|81
1657372800000|2022-07-09 13:20:00|52.46|51.76|52.42|51.72|52.49|51.79|52.41|51.71|34
1657373100000|2022-07-09 13:25:00|52.41|51.71|52.42|51.72|52.43|51.73|52.33|51.63|98
1657373400000|2022-07-09 13:30:00|52.41|51.71|52.38|51.68|52.42|51.72|52.36|51.66|118
1657373700000|2022-07-09 13:35:00|52.37|51.67|52.34|51.64|52.38|51.68|52.32|51.62|81
1657374000000|2022-07-09 13:40:00|52.33|51.63|52.4|51.7|52.41|51.71|52.32|51.62|56
1657374300000|2022-07-09 13:45:00|52.41|51.71|52.21|51.51|52.42|51.72|52.14|51.44|93
1657374600000|2022-07-09 13:50:00|52.22|51.52|52.34|51.64|52.36|51.66|52.21|51.51|118
1657374900000|2022-07-09 13:55:00|52.35|51.65|52.33|51.63|52.36|51.66|52.3|51.6|86
1657375200000|2022-07-09 14:00:00|52.32|51.62|52.32|51.62|52.34|51.64|52.25|51.55|59
1657375500000|2022-07-09 14:05:00|52.31|51.61|52.68|51.98|52.72|52.02|52.28|51.58|166
1657375800000|2022-07-09 14:10:00|52.67|51.97|52.63|51.93|52.67|51.97|52.57|51.87|126
1657376100000|2022-07-09 14:15:00|52.62|51.92|52.58|51.88|52.65|51.95|52.49|51.79|143
1657376400000|2022-07-09 14:20:00|52.57|51.87|52.62|51.92|52.64|51.94|52.56|51.86|125
1657376700000|2022-07-09 14:25:00|52.61|51.91|52.58|51.88|52.62|51.92|52.54|51.84|94
1657377000000|2022-07-09 14:30:00|52.57|51.87|52.52|51.82|52.57|51.87|52.4|51.7|131
1657377300000|2022-07-09 14:35:00|52.51|51.81|52.55|51.85|52.56|51.86|52.5|51.8|94
1657377600000|2022-07-09 14:40:00|52.56|51.86|52.44|51.74|52.56|51.86|52.41|51.71|113
1657377900000|2022-07-09 14:45:00|52.45|51.75|52.58|51.88|52.61|51.91|52.43|51.73|164
1657378200000|2022-07-09 14:50:00|52.57|51.87|52.57|51.87|52.64|51.94|52.55|51.85|141
1657378500000|2022-07-09 14:55:00|52.56|51.86|52.48|51.78|52.56|51.86|52.45|51.75|101
1657378800000|2022-07-09 15:00:00|52.49|51.79|52.55|51.85|52.55|51.85|52.47|51.77|101
1657379100000|2022-07-09 15:05:00|52.54|51.84|52.56|51.86|52.58|51.88|52.52|51.82|65
1657379400000|2022-07-09 15:10:00|52.57|51.87|52.6|51.9|52.6|51.9|52.56|51.86|68
1657379700000|2022-07-09 15:15:00|52.59|51.89|52.55|51.85|52.6|51.9|52.46|51.76|53
1657380000000|2022-07-09 15:20:00|52.54|51.84|52.59|51.89|52.59|51.89|52.53|51.83|95
1657380300000|2022-07-09 15:25:00|52.6|51.9|52.61|51.91|52.62|51.92|52.54|51.84|135
1657380600000|2022-07-09 15:30:00|52.6|51.9|52.55|51.85|52.61|51.91|52.5|51.8|88
1657380900000|2022-07-09 15:35:00|52.54|51.84|52.54|51.84|52.6|51.9|52.54|51.84|97
1657381200000|2022-07-09 15:40:00|52.55|51.85|52.43|51.73|52.58|51.88|52.43|51.73|88
1657381500000|2022-07-09 15:45:00|52.44|51.74|52.59|51.89|52.59|51.89|52.36|51.66|143
1657381800000|2022-07-09 15:50:00|52.58|51.88|52.54|51.84|52.59|51.89|52.53|51.83|113
1657382100000|2022-07-09 15:55:00|52.53|51.83|52.54|51.84|52.59|51.89|52.48|51.78|70
1657382400000|2022-07-09 16:00:00|52.53|51.83|52.54|51.84|52.6|51.9|52.51|51.81|104
1657382700000|2022-07-09 16:05:00|52.55|51.85|52.62|51.92|52.63|51.93|52.51|51.81|112
1657383000000|2022-07-09 16:10:00|52.63|51.93|52.65|51.95|52.68|51.98|52.62|51.92|76
1657383300000|2022-07-09 16:15:00|52.66|51.96|52.78|52.08|52.79|52.09|52.66|51.96|90
1657383600000|2022-07-09 16:20:00|52.77|52.07|52.73|52.03|52.8|52.1|52.72|52.02|86
1657383900000|2022-07-09 16:25:00|52.74|52.04|52.74|52.04|52.8|52.1|52.74|52.04|98
1657384200000|2022-07-09 16:30:00|52.73|52.03|52.8|52.1|52.84|52.14|52.72|52.02|106
1657384500000|2022-07-09 16:35:00|52.79|52.09|52.76|52.06|52.82|52.12|52.75|52.05|125
1657384800000|2022-07-09 16:40:00|52.77|52.07|52.76|52.06|52.78|52.08|52.71|52.01|168
1657385100000|2022-07-09 16:45:00|52.75|52.05|52.73|52.03|52.76|52.06|52.72|52.02|195
1657385400000|2022-07-09 16:50:00|52.74|52.04|52.8|52.1|52.8|52.1|52.71|52.01|135
1657385700000|2022-07-09 16:55:00|52.79|52.09|52.81|52.11|52.84|52.14|52.77|52.07|118
1657386000000|2022-07-09 17:00:00|52.82|52.12|52.79|52.09|52.83|52.13|52.76|52.06|90
1657386300000|2022-07-09 17:05:00|52.78|52.08|52.78|52.08|52.82|52.12|52.74|52.04|115
1657386600000|2022-07-09 17:10:00|52.77|52.07|52.81|52.11|52.84|52.14|52.77|52.07|147
1657386900000|2022-07-09 17:15:00|52.8|52.1|52.76|52.06|52.81|52.11|52.76|52.06|83
1657387200000|2022-07-09 17:20:00|52.77|52.07|52.75|52.05|52.82|52.12|52.72|52.02|118
1657387500000|2022-07-09 17:25:00|52.74|52.04|52.78|52.08|52.79|52.09|52.71|52.01|111
1657387800000|2022-07-09 17:30:00|52.77|52.07|53.08|52.38|53.12|52.42|52.76|52.06|217
1657388100000|2022-07-09 17:35:00|53.07|52.37|53.45|52.75|53.46|52.76|52.94|52.24|248
1657388400000|2022-07-09 17:40:00|53.44|52.74|53.56|52.86|53.59|52.89|53.44|52.74|177
1657388700000|2022-07-09 17:45:00|53.57|52.87|53.34|52.64|53.58|52.88|53.33|52.63|177
1657389000000|2022-07-09 17:50:00|53.33|52.63|53.5|52.8|53.55|52.85|53.33|52.63|151
1657389300000|2022-07-09 17:55:00|53.49|52.79|53.87|53.17|53.88|53.18|53.48|52.78|174
1657389600000|2022-07-09 18:00:00|53.86|53.16|53.77|53.07|53.94|53.24|53.76|53.06|188
1657389900000|2022-07-09 18:05:00|53.76|53.06|53.68|52.98|53.87|53.17|53.62|52.92|207
1657390200000|2022-07-09 18:10:00|53.67|52.97|53.69|52.99|53.72|53.02|53.64|52.94|112
1657390500000|2022-07-09 18:15:00|53.7|53|53.69|52.99|53.71|53.01|53.66|52.96|170
1657390800000|2022-07-09 18:20:00|53.68|52.98|53.65|52.95|53.71|53.01|53.59|52.89|129
1657391100000|2022-07-09 18:25:00|53.64|52.94|53.71|53.01|53.72|53.02|53.64|52.94|103
1657391400000|2022-07-09 18:30:00|53.72|53.02|53.91|53.21|53.91|53.21|53.68|52.98|123
1657391700000|2022-07-09 18:35:00|53.92|53.22|53.74|53.04|54.03|53.33|53.72|53.02|189
1657392000000|2022-07-09 18:40:00|53.75|53.05|53.72|53.02|53.76|53.06|53.71|53.01|64
1657392300000|2022-07-09 18:45:00|53.73|53.03|53.61|52.91|53.79|53.09|53.61|52.91|131
1657392600000|2022-07-09 18:50:00|53.6|52.9|53.59|52.89|53.65|52.95|53.58|52.88|130
1657392900000|2022-07-09 18:55:00|53.6|52.9|53.64|52.94|53.64|52.94|53.54|52.84|158
1657393200000|2022-07-09 19:00:00|53.63|52.93|53.99|53.29|54.04|53.34|53.63|52.93|97
1657393500000|2022-07-09 19:05:00|53.98|53.28|53.92|53.22|53.99|53.29|53.92|53.22|111
1657393800000|2022-07-09 19:10:00|53.93|53.23|53.6|52.9|54.15|53.45|53.55|52.85|267
1657394100000|2022-07-09 19:15:00|53.59|52.89|53.69|52.99|53.74|53.04|53.56|52.86|148
1657394400000|2022-07-09 19:20:00|53.68|52.98|53.64|52.94|53.71|53.01|53.62|52.92|88
1657394700000|2022-07-09 19:25:00|53.63|52.93|53.59|52.89|53.64|52.94|53.57|52.87|115
1657395000000|2022-07-09 19:30:00|53.58|52.88|53.66|52.96|53.7|53|53.58|52.88|79
1657395300000|2022-07-09 19:35:00|53.65|52.95|53.72|53.02|53.74|53.04|53.65|52.95|53
1657395600000|2022-07-09 19:40:00|53.71|53.01|53.72|53.02|53.74|53.04|53.59|52.89|151
1657395900000|2022-07-09 19:45:00|53.73|53.03|53.71|53.01|53.74|53.04|53.69|52.99|61
1657396200000|2022-07-09 19:50:00|53.7|53|53.72|53.02|53.74|53.04|53.7|53|93
1657396500000|2022-07-09 19:55:00|53.71|53.01|53.65|52.95|53.72|53.02|53.65|52.95|63
1657396800000|2022-07-09 20:00:00|53.64|52.94|53.7|53|53.72|53.02|53.54|52.84|101
1657397100000|2022-07-09 20:05:00|53.69|52.99|53.65|52.95|53.69|52.99|53.63|52.93|19
1657397400000|2022-07-09 20:10:00|53.64|52.94|53.58|52.88|53.65|52.95|53.57|52.87|114
1657397700000|2022-07-09 20:15:00|53.57|52.87|53.61|52.91|53.61|52.91|53.54|52.84|95
1657398000000|2022-07-09 20:20:00|53.6|52.9|53.65|52.95|53.68|52.98|53.6|52.9|40
1657398300000|2022-07-09 20:25:00|53.66|52.96|53.55|52.85|53.67|52.97|53.55|52.85|46
1657398600000|2022-07-09 20:30:00|53.56|52.86|53.62|52.92|53.62|52.92|53.56|52.86|108
1657398900000|2022-07-09 20:35:00|53.61|52.91|53.64|52.94|53.67|52.97|53.6|52.9|54
1657399200000|2022-07-09 20:40:00|53.63|52.93|53.64|52.94|53.69|52.99|53.6|52.9|103
1657399500000|2022-07-09 20:45:00|53.63|52.93|53.64|52.94|53.66|52.96|53.62|52.92|48
1657399800000|2022-07-09 20:50:00|53.63|52.93|53.67|52.97|53.67|52.97|53.63|52.93|72
1657400100000|2022-07-09 20:55:00|53.66|52.96|53.68|52.98|53.75|53.05|53.66|52.96|146
1657400400000|2022-07-09 21:00:00|53.69|52.99|53.71|53.01|53.71|53.01|53.66|52.96|99
1657400700000|2022-07-09 21:05:00|53.7|53|53.69|52.99|53.76|53.06|53.64|52.94|70
1657401000000|2022-07-09 21:10:00|53.68|52.98|53.61|52.91|53.68|52.98|53.61|52.91|88
1657401300000|2022-07-09 21:15:00|53.62|52.92|53.56|52.86|53.63|52.93|53.55|52.85|77
1657401600000|2022-07-09 21:20:00|53.55|52.85|53.58|52.88|53.61|52.91|53.53|52.83|79
1657401900000|2022-07-09 21:25:00|53.59|52.89|53.65|52.95|53.66|52.96|53.59|52.89|82
1657402200000|2022-07-09 21:30:00|53.64|52.94|53.69|52.99|53.7|53|53.64|52.94|52
1657402500000|2022-07-09 21:35:00|53.68|52.98|53.73|53.03|53.73|53.03|53.68|52.98|26
1657402800000|2022-07-09 21:40:00|53.72|53.02|53.72|53.02|53.75|53.05|53.71|53.01|23
1657403100000|2022-07-09 21:45:00|53.71|53.01|53.71|53.01|53.74|53.04|53.69|52.99|73
1657403400000|2022-07-09 21:50:00|53.7|53|53.62|52.92|53.71|53.01|53.62|52.92|33
1657403700000|2022-07-09 21:55:00|53.63|52.93|53.6|52.9|53.63|52.93|53.59|52.89|88
1657404000000|2022-07-09 22:00:00|53.59|52.89|53.62|52.92|53.72|53.02|53.58|52.88|126
1657404300000|2022-07-09 22:05:00|53.63|52.93|53.72|53.02|53.76|53.06|53.58|52.88|134
1657404600000|2022-07-09 22:10:00|53.71|53.01|53.71|53.01|53.75|53.05|53.66|52.96|96
1657404900000|2022-07-09 22:15:00|53.7|53|53.65|52.95|53.76|53.06|53.65|52.95|118
1657405200000|2022-07-09 22:20:00|53.64|52.94|53.64|52.94|53.71|53.01|53.58|52.88|119
1657405500000|2022-07-09 22:25:00|53.63|52.93|53.66|52.96|53.68|52.98|53.63|52.93|87
1657405800000|2022-07-09 22:30:00|53.67|52.97|53.69|52.99|53.77|53.07|53.67|52.97|108
1657406100000|2022-07-09 22:35:00|53.68|52.98|53.66|52.96|53.68|52.98|53.62|52.92|79
1657406400000|2022-07-09 22:40:00|53.67|52.97|53.63|52.93|53.67|52.97|53.63|52.93|105
1657406700000|2022-07-09 22:45:00|53.64|52.94|53.67|52.97|53.72|53.02|53.6|52.9|97
1657407000000|2022-07-09 22:50:00|53.68|52.98|53.52|52.82|53.74|53.04|53.49|52.79|138
1657407300000|2022-07-09 22:55:00|53.51|52.81|53.72|53.02|53.73|53.03|53.51|52.81|135
1657407600000|2022-07-09 23:00:00|53.71|53.01|53.71|53.01|53.75|53.05|53.64|52.94|127
1657407900000|2022-07-09 23:05:00|53.72|53.02|54.16|53.46|54.21|53.51|53.72|53.02|180
1657408200000|2022-07-09 23:10:00|54.17|53.47|54.3|53.6|54.3|53.6|54.15|53.45|144
1657408500000|2022-07-09 23:15:00|54.31|53.61|54.95|54.25|55.1|54.4|54.29|53.59|304
1657408800000|2022-07-09 23:20:00|54.96|54.26|54.71|54.01|54.96|54.26|54.64|53.94|157
1657409100000|2022-07-09 23:25:00|54.7|54|54.92|54.22|54.92|54.22|54.63|53.93|133
1657409400000|2022-07-09 23:30:00|54.93|54.23|54.8|54.1|54.98|54.28|54.61|53.91|213
1657409700000|2022-07-09 23:35:00|54.81|54.11|54.77|54.07|54.86|54.16|54.75|54.05|115
1657410000000|2022-07-09 23:40:00|54.76|54.06|54.74|54.04|54.78|54.08|54.67|53.97|118
1657410300000|2022-07-09 23:45:00|54.75|54.05|54.54|53.84|54.75|54.05|54.47|53.77|101
1657410600000|2022-07-09 23:50:00|54.55|53.85|54.44|53.74|54.56|53.86|54.39|53.69|99
1657410900000|2022-07-09 23:55:00|54.45|53.75|54.42|53.72|54.46|53.76|54.4|53.7|76
1657411200000|2022-07-10 00:00:00|54.41|53.71|54.34|53.64|54.68|53.98|54.26|53.56|161
1657411500000|2022-07-10 00:05:00|54.33|53.63|54.14|53.44|54.36|53.66|54.13|53.43|137
1657411800000|2022-07-10 00:10:00|54.15|53.45|54.22|53.52|54.24|53.54|53.98|53.28|159
1657412100000|2022-07-10 00:15:00|54.21|53.51|54.21|53.51|54.33|53.63|54.13|53.43|175
1657412400000|2022-07-10 00:20:00|54.2|53.5|54.22|53.52|54.25|53.55|54.16|53.46|168
1657412700000|2022-07-10 00:25:00|54.23|53.53|54.42|53.72|54.43|53.73|54.22|53.52|114
1657413000000|2022-07-10 00:30:00|54.41|53.71|54.26|53.56|54.42|53.72|54.26|53.56|119
1657413300000|2022-07-10 00:35:00|54.27|53.57|54.21|53.51|54.33|53.63|54.21|53.51|81
1657413600000|2022-07-10 00:40:00|54.18|53.48|54.06|53.36|54.21|53.51|54.02|53.32|190
1657413900000|2022-07-10 00:45:00|54.05|53.35|54.01|53.31|54.17|53.47|53.94|53.24|165
1657414200000|2022-07-10 00:50:00|54|53.3|54.13|53.43|54.18|53.48|53.95|53.25|135
1657414500000|2022-07-10 00:55:00|54.14|53.44|54.34|53.64|54.41|53.71|54.1|53.4|196
1657414800000|2022-07-10 01:00:00|54.33|53.63|54.42|53.72|54.46|53.76|54.15|53.45|182
1657415100000|2022-07-10 01:05:00|54.43|53.73|54.48|53.78|54.49|53.79|54.27|53.57|166
1657415400000|2022-07-10 01:10:00|54.49|53.79|54.56|53.86|54.64|53.94|54.48|53.78|151
1657415700000|2022-07-10 01:15:00|54.57|53.87|54.67|53.97|54.67|53.97|54.53|53.83|125
1657416000000|2022-07-10 01:20:00|54.66|53.96|54.76|54.06|54.77|54.07|54.64|53.94|83
1657416300000|2022-07-10 01:25:00|54.75|54.05|54.53|53.83|54.77|54.07|54.52|53.82|123
1657416600000|2022-07-10 01:30:00|54.52|53.82|54.56|53.86|54.57|53.87|54.44|53.74|97
1657416900000|2022-07-10 01:35:00|54.55|53.85|54.56|53.86|54.59|53.89|54.53|53.83|66
1657417200000|2022-07-10 01:40:00|54.57|53.87|54.55|53.85|54.61|53.91|54.55|53.85|68
1657417500000|2022-07-10 01:45:00|54.56|53.86|54.52|53.82|54.58|53.88|54.49|53.79|125
1657417800000|2022-07-10 01:50:00|54.53|53.83|54.5|53.8|54.56|53.86|54.5|53.8|95
1657418100000|2022-07-10 01:55:00|54.51|53.81|54.4|53.7|54.54|53.84|54.4|53.7|104
1657418400000|2022-07-10 02:00:00|54.41|53.71|54.38|53.68|54.42|53.72|54.26|53.56|147
1657418700000|2022-07-10 02:05:00|54.37|53.67|54.75|54.05|54.75|54.05|54.35|53.65|156
1657419000000|2022-07-10 02:10:00|54.74|54.04|54.65|53.95|54.85|54.15|54.62|53.92|177
1657419300000|2022-07-10 02:15:00|54.64|53.94|54.7|54|54.85|54.15|54.64|53.94|165
1657419600000|2022-07-10 02:20:00|54.69|53.99|54.61|53.91|54.72|54.02|54.55|53.85|112
1657419900000|2022-07-10 02:25:00|54.62|53.92|54.19|53.49|54.63|53.93|54.19|53.49|300
1657420200000|2022-07-10 02:30:00|54.17|53.47|53.97|53.27|54.2|53.5|53.96|53.26|318
1657420500000|2022-07-10 02:35:00|53.98|53.28|53.82|53.12|54.05|53.35|53.8|53.1|195
1657420800000|2022-07-10 02:40:00|53.81|53.11|53.98|53.28|53.98|53.28|53.76|53.06|167
1657421100000|2022-07-10 02:45:00|53.97|53.27|54.03|53.33|54.13|53.43|53.94|53.24|180
1657421400000|2022-07-10 02:50:00|54.02|53.32|54.01|53.31|54.12|53.42|53.98|53.28|135
1657421700000|2022-07-10 02:55:00|54|53.3|54.02|53.32|54.05|53.35|53.91|53.21|142
1657422000000|2022-07-10 03:00:00|54.03|53.33|53.94|53.24|54.06|53.36|53.92|53.22|145
1657422300000|2022-07-10 03:05:00|53.95|53.25|53.93|53.23|54.02|53.32|53.91|53.21|160
1657422600000|2022-07-10 03:10:00|53.94|53.24|54.03|53.33|54.03|53.33|53.93|53.23|169
1657422900000|2022-07-10 03:15:00|54.02|53.32|53.97|53.27|54.05|53.35|53.96|53.26|124
1657423200000|2022-07-10 03:20:00|53.98|53.28|53.91|53.21|54.06|53.36|53.86|53.16|147
1657423500000|2022-07-10 03:25:00|53.9|53.2|54.03|53.33|54.06|53.36|53.88|53.18|144
1657423800000|2022-07-10 03:30:00|54.02|53.32|53.93|53.23|54.03|53.33|53.86|53.16|124
1657424100000|2022-07-10 03:35:00|53.94|53.24|53.96|53.26|54.03|53.33|53.88|53.18|125
1657424400000|2022-07-10 03:40:00|53.95|53.25|54.21|53.51|54.22|53.52|53.94|53.24|149
1657424700000|2022-07-10 03:45:00|54.22|53.52|54.4|53.7|54.51|53.81|54.21|53.51|93
1657425000000|2022-07-10 03:50:00|54.39|53.69|54.39|53.69|54.44|53.74|54.36|53.66|102
1657425300000|2022-07-10 03:55:00|54.38|53.68|54.26|53.56|54.39|53.69|54.22|53.52|84
1657425600000|2022-07-10 04:00:00|54.27|53.57|54.42|53.72|54.42|53.72|54.06|53.36|194
1657425900000|2022-07-10 04:05:00|54.41|53.71|54.72|54.02|54.74|54.04|54.29|53.59|242
1657426200000|2022-07-10 04:10:00|54.71|54.01|54.45|53.75|54.74|54.04|54.38|53.68|210
1657426500000|2022-07-10 04:15:00|54.44|53.74|54.51|53.81|54.52|53.82|54.38|53.68|145
1657426800000|2022-07-10 04:20:00|54.52|53.82|55.15|54.45|55.24|54.54|54.5|53.8|269
1657427100000|2022-07-10 04:25:00|55.14|54.44|54.97|54.27|55.14|54.44|54.89|54.19|243
1657427400000|2022-07-10 04:30:00|54.96|54.26|55.29|54.59|55.3|54.6|54.93|54.23|288
1657427700000|2022-07-10 04:35:00|55.3|54.6|54.85|54.15|55.38|54.68|54.81|54.11|282
1657428000000|2022-07-10 04:40:00|54.86|54.16|54.83|54.13|54.97|54.27|54.79|54.09|169
1657428300000|2022-07-10 04:45:00|54.84|54.14|54.79|54.09|54.84|54.14|54.75|54.05|162
1657428600000|2022-07-10 04:50:00|54.8|54.1|54.96|54.26|54.98|54.28|54.78|54.08|166
1657428900000|2022-07-10 04:55:00|54.97|54.27|55.06|54.36|55.08|54.38|54.94|54.24|169
1657429200000|2022-07-10 05:00:00|55.07|54.37|55.13|54.43|55.14|54.44|54.97|54.27|131
1657429500000|2022-07-10 05:05:00|55.14|54.44|55.04|54.34|55.2|54.5|55.01|54.31|162
1657429800000|2022-07-10 05:10:00|55.05|54.35|54.98|54.28|55.05|54.35|54.94|54.24|71
1657430100000|2022-07-10 05:15:00|54.97|54.27|54.95|54.25|54.98|54.28|54.95|54.25|47
1657430400000|2022-07-10 05:20:00|54.94|54.24|54.96|54.26|54.96|54.26|54.82|54.12|110
1657430700000|2022-07-10 05:25:00|54.97|54.27|54.99|54.29|55.05|54.35|54.93|54.23|158
1657431000000|2022-07-10 05:30:00|55|54.3|54.9|54.2|55.07|54.37|54.9|54.2|152
1657431300000|2022-07-10 05:35:00|54.89|54.19|55.12|54.42|55.14|54.44|54.89|54.19|135
1657431600000|2022-07-10 05:40:00|55.11|54.41|55.13|54.43|55.3|54.6|55.09|54.39|126
1657431900000|2022-07-10 05:45:00|55.14|54.44|55.15|54.45|55.16|54.46|55.06|54.36|102
1657432200000|2022-07-10 05:50:00|55.14|54.44|55.09|54.39|55.2|54.5|55.08|54.38|109
1657432500000|2022-07-10 05:55:00|55.1|54.4|55.18|54.48|55.19|54.49|55.01|54.31|266
1657432800000|2022-07-10 06:00:00|55.19|54.49|55.22|54.52|55.27|54.57|55.1|54.4|172
1657433100000|2022-07-10 06:05:00|55.23|54.53|55.22|54.52|55.25|54.55|55.22|54.52|70
1657433400000|2022-07-10 06:10:00|55.23|54.53|55.06|54.36|55.23|54.53|55.05|54.35|117
1657433700000|2022-07-10 06:15:00|55.07|54.37|55.12|54.42|55.13|54.43|54.98|54.28|188
1657434000000|2022-07-10 06:20:00|55.11|54.41|55.07|54.37|55.15|54.45|55.03|54.33|186
1657434300000|2022-07-10 06:25:00|55.08|54.38|55.1|54.4|55.11|54.41|55.07|54.37|89
1657434600000|2022-07-10 06:30:00|55.09|54.39|55.09|54.39|55.1|54.4|55.03|54.33|196
1657434900000|2022-07-10 06:35:00|55.1|54.4|55.21|54.51|55.25|54.55|55.09|54.39|93
1657435200000|2022-07-10 06:40:00|55.22|54.52|55.18|54.48|55.26|54.56|55.16|54.46|172
1657435500000|2022-07-10 06:45:00|55.19|54.49|55.16|54.46|55.3|54.6|55.12|54.42|178
1657435800000|2022-07-10 06:50:00|55.17|54.47|55.11|54.41|55.17|54.47|55.09|54.39|72
1657436100000|2022-07-10 06:55:00|55.1|54.4|55.17|54.47|55.2|54.5|54.98|54.28|199
1657436400000|2022-07-10 07:00:00|55.18|54.48|55.04|54.34|55.22|54.52|55.04|54.34|156
1657436700000|2022-07-10 07:05:00|55.03|54.33|55.09|54.39|55.13|54.43|54.91|54.21|149
1657437000000|2022-07-10 07:10:00|55.1|54.4|55.06|54.36|55.14|54.44|55.01|54.31|148
1657437300000|2022-07-10 07:15:00|55.07|54.37|55.01|54.31|55.07|54.37|54.96|54.26|55
1657437600000|2022-07-10 07:20:00|54.99|54.29|54.81|54.11|54.99|54.29|54.59|53.89|156
1657437900000|2022-07-10 07:25:00|54.82|54.12|54.83|54.13|54.86|54.16|54.81|54.11|49
1657438200000|2022-07-10 07:30:00|54.82|54.12|54.75|54.05|54.83|54.13|54.69|53.99|123
1657438500000|2022-07-10 07:35:00|54.76|54.06|54.79|54.09|54.85|54.15|54.74|54.04|126
1657438800000|2022-07-10 07:40:00|54.8|54.1|54.95|54.25|54.95|54.25|54.79|54.09|111
1657439100000|2022-07-10 07:45:00|54.94|54.24|55.02|54.32|55.03|54.33|54.91|54.21|135
1657439400000|2022-07-10 07:50:00|55.03|54.33|54.91|54.21|55.05|54.35|54.83|54.13|197
1657439700000|2022-07-10 07:55:00|54.92|54.22|54.94|54.24|54.95|54.25|54.83|54.13|98
1657440000000|2022-07-10 08:00:00|54.93|54.23|54.94|54.24|54.95|54.25|54.83|54.13|107
1657440300000|2022-07-10 08:05:00|54.93|54.23|54.85|54.15|54.94|54.24|54.74|54.04|80
1657440600000|2022-07-10 08:10:00|54.86|54.16|54.8|54.1|54.86|54.16|54.76|54.06|116
1657440900000|2022-07-10 08:15:00|54.79|54.09|54.8|54.1|54.83|54.13|54.79|54.09|83
1657441200000|2022-07-10 08:20:00|54.81|54.11|54.9|54.2|54.92|54.22|54.81|54.11|119
1657441500000|2022-07-10 08:25:00|54.91|54.21|54.63|53.93|55|54.3|54.58|53.88|156
1657441800000|2022-07-10 08:30:00|54.64|53.94|54.77|54.07|54.86|54.16|54.61|53.91|180
1657442100000|2022-07-10 08:35:00|54.76|54.06|54.64|53.94|54.77|54.07|54.62|53.92|99
1657442400000|2022-07-10 08:40:00|54.63|53.93|54.77|54.07|54.8|54.1|54.61|53.91|147
1657442700000|2022-07-10 08:45:00|54.76|54.06|54.82|54.12|54.82|54.12|54.76|54.06|119
1657443000000|2022-07-10 08:50:00|54.81|54.11|54.77|54.07|54.81|54.11|54.61|53.91|120
1657443300000|2022-07-10 08:55:00|54.76|54.06|54.82|54.12|54.83|54.13|54.73|54.03|87
1657443600000|2022-07-10 09:00:00|54.83|54.13|55.01|54.31|55.02|54.32|54.82|54.12|98
1657443900000|2022-07-10 09:05:00|55|54.3|54.91|54.21|55.01|54.31|54.9|54.2|68
1657444200000|2022-07-10 09:10:00|54.9|54.2|54.65|53.95|54.92|54.22|54.65|53.95|120
1657444500000|2022-07-10 09:15:00|54.66|53.96|54.75|54.05|54.77|54.07|54.65|53.95|101
1657444800000|2022-07-10 09:20:00|54.76|54.06|54.6|53.9|54.76|54.06|54.59|53.89|94
1657445100000|2022-07-10 09:25:00|54.61|53.91|54.61|53.91|54.65|53.95|54.58|53.88|106
1657445400000|2022-07-10 09:30:00|54.6|53.9|54.66|53.96|54.67|53.97|54.57|53.87|146
1657445700000|2022-07-10 09:35:00|54.67|53.97|54.75|54.05|54.79|54.09|54.67|53.97|151
1657446000000|2022-07-10 09:40:00|54.76|54.06|54.7|54|54.77|54.07|54.67|53.97|69
1657446300000|2022-07-10 09:45:00|54.71|54.01|54.78|54.08|54.78|54.08|54.7|54|82
1657446600000|2022-07-10 09:50:00|54.79|54.09|54.73|54.03|54.79|54.09|54.72|54.02|83
1657446900000|2022-07-10 09:55:00|54.72|54.02|54.7|54|54.72|54.02|54.66|53.96|70
1657447200000|2022-07-10 10:00:00|54.69|53.99|54.71|54.01|54.75|54.05|54.67|53.97|86
1657447500000|2022-07-10 10:05:00|54.7|54|54.72|54.02|54.73|54.03|54.7|54|53
1657447800000|2022-07-10 10:10:00|54.71|54.01|54.7|54|54.73|54.03|54.68|53.98|36
1657448100000|2022-07-10 10:15:00|54.71|54.01|54.66|53.96|54.74|54.04|54.65|53.95|80
1657448400000|2022-07-10 10:20:00|54.67|53.97|54.64|53.94|54.67|53.97|54.63|53.93|68
1657448700000|2022-07-10 10:25:00|54.63|53.93|54.64|53.94|54.65|53.95|54.62|53.92|44
1657449000000|2022-07-10 10:30:00|54.63|53.93|54.78|54.08|54.8|54.1|54.63|53.93|94
1657449300000|2022-07-10 10:35:00|54.79|54.09|54.76|54.06|54.79|54.09|54.67|53.97|94
1657449600000|2022-07-10 10:40:00|54.77|54.07|54.85|54.15|54.92|54.22|54.76|54.06|82
1657449900000|2022-07-10 10:45:00|54.84|54.14|54.77|54.07|54.85|54.15|54.64|53.94|171
1657450200000|2022-07-10 10:50:00|54.76|54.06|54.66|53.96|54.77|54.07|54.63|53.93|107
1657450500000|2022-07-10 10:55:00|54.67|53.97|54.65|53.95|54.67|53.97|54.59|53.89|110
1657450800000|2022-07-10 11:00:00|54.66|53.96|54.73|54.03|54.74|54.04|54.62|53.92|87
1657451100000|2022-07-10 11:05:00|54.74|54.04|54.39|53.69|54.74|54.04|54.39|53.69|126
1657451400000|2022-07-10 11:10:00|54.4|53.7|54.35|53.65|54.45|53.75|54.3|53.6|168
1657451700000|2022-07-10 11:15:00|54.36|53.66|54.46|53.76|54.51|53.81|54.29|53.59|222
1657452000000|2022-07-10 11:20:00|54.44|53.74|54.21|53.51|54.45|53.75|54.19|53.49|255
1657452300000|2022-07-10 11:25:00|54.22|53.52|54.42|53.72|54.44|53.74|54.21|53.51|194
1657452600000|2022-07-10 11:30:00|54.41|53.71|54.42|53.72|54.44|53.74|54.38|53.68|128
1657452900000|2022-07-10 11:35:00|54.41|53.71|54.49|53.79|54.58|53.88|54.39|53.69|147
1657453200000|2022-07-10 11:40:00|54.48|53.78|54.53|53.83|54.6|53.9|54.48|53.78|172
1657453500000|2022-07-10 11:45:00|54.54|53.84|54.67|53.97|54.67|53.97|54.5|53.8|114
1657453800000|2022-07-10 11:50:00|54.66|53.96|54.68|53.98|54.7|54|54.61|53.91|139
1657454100000|2022-07-10 11:55:00|54.69|53.99|54.85|54.15|54.88|54.18|54.67|53.97|162
1657454400000|2022-07-10 12:00:00|54.84|54.14|54.98|54.28|55.02|54.32|54.75|54.05|177
1657454700000|2022-07-10 12:05:00|54.97|54.27|54.75|54.05|54.98|54.28|54.73|54.03|150
1657455000000|2022-07-10 12:10:00|54.76|54.06|54.74|54.04|54.79|54.09|54.69|53.99|136
1657455300000|2022-07-10 12:15:00|54.73|54.03|54.66|53.96|54.8|54.1|54.66|53.96|100
1657455600000|2022-07-10 12:20:00|54.65|53.95|54.67|53.97|54.72|54.02|54.65|53.95|95
1657455900000|2022-07-10 12:25:00|54.68|53.98|54.63|53.93|54.68|53.98|54.62|53.92|84
1657456200000|2022-07-10 12:30:00|54.62|53.92|54.71|54.01|54.71|54.01|54.62|53.92|73
1657456500000|2022-07-10 12:35:00|54.72|54.02|54.66|53.96|54.72|54.02|54.66|53.96|73
1657456800000|2022-07-10 12:40:00|54.67|53.97|54.67|53.97|54.73|54.03|54.66|53.96|79
1657457100000|2022-07-10 12:45:00|54.66|53.96|54.63|53.93|54.7|54|54.62|53.92|83
1657457400000|2022-07-10 12:50:00|54.62|53.92|54.74|54.04|54.74|54.04|54.62|53.92|41
1657457700000|2022-07-10 12:55:00|54.75|54.05|54.76|54.06|54.76|54.06|54.72|54.02|26
1657458000000|2022-07-10 13:00:00|54.75|54.05|54.61|53.91|54.75|54.05|54.61|53.91|47
1657458300000|2022-07-10 13:05:00|54.62|53.92|54.55|53.85|54.63|53.93|54.41|53.71|138
1657458600000|2022-07-10 13:10:00|54.54|53.84|54.46|53.76|54.55|53.85|54.45|53.75|75
1657458900000|2022-07-10 13:15:00|54.45|53.75|54.33|53.63|54.46|53.76|54.32|53.62|84
1657459200000|2022-07-10 13:20:00|54.34|53.64|54.38|53.68|54.39|53.69|54.32|53.62|89
1657459500000|2022-07-10 13:25:00|54.37|53.67|54.34|53.64|54.38|53.68|54.3|53.6|94
1657459800000|2022-07-10 13:30:00|54.33|53.63|54.31|53.61|54.33|53.63|54.11|53.41|255
1657460100000|2022-07-10 13:35:00|54.3|53.6|54.14|53.44|54.3|53.6|54.11|53.41|220
1657460400000|2022-07-10 13:40:00|54.15|53.45|54.03|53.33|54.15|53.45|54.01|53.31|149
1657460700000|2022-07-10 13:45:00|54.02|53.32|53.96|53.26|54.03|53.33|53.95|53.25|146
1657461000000|2022-07-10 13:50:00|53.97|53.27|54.09|53.39|54.11|53.41|53.95|53.25|127
1657461300000|2022-07-10 13:55:00|54.08|53.38|53.99|53.29|54.08|53.38|53.95|53.25|71
1657461600000|2022-07-10 14:00:00|54|53.3|53.8|53.1|54|53.3|53.8|53.1|137
1657461900000|2022-07-10 14:05:00|53.79|53.09|54.01|53.31|54.55|53.85|53.36|52.66|378
1657462200000|2022-07-10 14:10:00|54|53.3|53.66|52.96|54.01|53.31|53.62|52.92|191
1657462500000|2022-07-10 14:15:00|53.67|52.97|53.63|52.93|53.72|53.02|53.49|52.79|195
1657462800000|2022-07-10 14:20:00|53.64|52.94|53.65|52.95|53.71|53.01|53.62|52.92|146
1657463100000|2022-07-10 14:25:00|53.64|52.94|53.45|52.75|53.64|52.94|53.34|52.64|246
1657463400000|2022-07-10 14:30:00|53.44|52.74|53.39|52.69|53.48|52.78|53.15|52.45|191
1657463700000|2022-07-10 14:35:00|53.4|52.7|53.23|52.53|53.4|52.7|53.21|52.51|194
1657464000000|2022-07-10 14:40:00|53.24|52.54|53.11|52.41|53.3|52.6|53.11|52.41|139
1657464300000|2022-07-10 14:45:00|53.12|52.42|53.19|52.49|53.23|52.53|53.09|52.39|213
1657464600000|2022-07-10 14:50:00|53.2|52.5|52.82|52.12|53.31|52.61|52.8|52.1|198
1657464900000|2022-07-10 14:55:00|52.83|52.13|52.72|52.02|52.84|52.14|52.67|51.97|239
1657465200000|2022-07-10 15:00:00|52.71|52.01|52.82|52.12|52.83|52.13|52.64|51.94|188
1657465500000|2022-07-10 15:05:00|52.83|52.13|52.78|52.08|52.87|52.17|52.75|52.05|159
1657465800000|2022-07-10 15:10:00|52.79|52.09|52.59|51.89|52.79|52.09|52.58|51.88|122
1657466100000|2022-07-10 15:15:00|52.58|51.88|52.52|51.82|52.68|51.98|52.49|51.79|168
1657466400000|2022-07-10 15:20:00|52.51|51.81|52.47|51.77|52.53|51.83|52.39|51.69|181
1657466700000|2022-07-10 15:25:00|52.46|51.76|52.44|51.74|52.49|51.79|52.42|51.72|114
1657467000000|2022-07-10 15:30:00|52.45|51.75|52.42|51.72|52.47|51.77|52.42|51.72|121
1657467300000|2022-07-10 15:35:00|52.41|51.71|52.42|51.72|52.46|51.76|52.32|51.62|75
1657467600000|2022-07-10 15:40:00|52.41|51.71|52.53|51.83|52.53|51.83|52.38|51.68|157
1657467900000|2022-07-10 15:45:00|52.52|51.82|52.54|51.84|52.59|51.89|52.5|51.8|129
1657468200000|2022-07-10 15:50:00|52.53|51.83|52.38|51.68|52.54|51.84|52.37|51.67|145
1657468500000|2022-07-10 15:55:00|52.39|51.69|52.23|51.53|52.4|51.7|52.23|51.53|80
1657468800000|2022-07-10 16:00:00|52.22|51.52|52.18|51.48|52.27|51.57|52.06|51.36|148
1657469100000|2022-07-10 16:05:00|52.19|51.49|52.06|51.36|52.2|51.5|51.98|51.28|193
1657469400000|2022-07-10 16:10:00|52.05|51.35|52.07|51.37|52.07|51.37|51.88|51.18|234
1657469700000|2022-07-10 16:15:00|52.06|51.36|52.46|51.76|52.46|51.76|52.04|51.34|205
1657470000000|2022-07-10 16:20:00|52.45|51.75|52.25|51.55|52.47|51.77|52.24|51.54|132
1657470300000|2022-07-10 16:25:00|52.27|51.57|52.31|51.61|52.4|51.7|52.23|51.53|129
1657470600000|2022-07-10 16:30:00|52.32|51.62|52.34|51.64|52.44|51.74|52.3|51.6|131
1657470900000|2022-07-10 16:35:00|52.35|51.65|52.29|51.59|52.39|51.69|52.29|51.59|133
1657471200000|2022-07-10 16:40:00|52.28|51.58|52.43|51.73|52.45|51.75|52.24|51.54|176
1657471500000|2022-07-10 16:45:00|52.44|51.74|52.54|51.84|52.56|51.86|52.41|51.71|180
1657471800000|2022-07-10 16:50:00|52.55|51.85|52.44|51.74|52.55|51.85|52.38|51.68|99
1657472100000|2022-07-10 16:55:00|52.45|51.75|52.45|51.75|52.54|51.84|52.44|51.74|100
1657472400000|2022-07-10 17:00:00|52.46|51.76|52.36|51.66|52.46|51.76|52.36|51.66|63
1657472700000|2022-07-10 17:05:00|52.37|51.67|52.36|51.66|52.41|51.71|52.31|51.61|90
1657473000000|2022-07-10 17:10:00|52.37|51.67|52.48|51.78|52.48|51.78|52.37|51.67|67
1657473300000|2022-07-10 17:15:00|52.47|51.77|52.43|51.73|52.49|51.79|52.39|51.69|69
1657473600000|2022-07-10 17:20:00|52.44|51.74|52.42|51.72|52.46|51.76|52.41|51.71|47
1657473900000|2022-07-10 17:25:00|52.41|51.71|52.42|51.72|52.5|51.8|52.41|51.71|54
1657474200000|2022-07-10 17:30:00|52.41|51.71|52.54|51.84|52.54|51.84|52.39|51.69|94
1657474500000|2022-07-10 17:35:00|52.53|51.83|52.5|51.8|52.56|51.86|52.47|51.77|84
1657474800000|2022-07-10 17:40:00|52.49|51.79|52.54|51.84|52.56|51.86|52.49|51.79|93
1657475100000|2022-07-10 17:45:00|52.53|51.83|52.56|51.86|52.57|51.87|52.51|51.81|100
1657475400000|2022-07-10 17:50:00|52.57|51.87|52.45|51.75|52.57|51.87|52.44|51.74|38
1657475700000|2022-07-10 17:55:00|52.44|51.74|52.51|51.81|52.52|51.82|52.44|51.74|62
1657476000000|2022-07-10 18:00:00|52.52|51.82|52.55|51.85|52.57|51.87|52.52|51.82|40
1657476300000|2022-07-10 18:05:00|52.54|51.84|52.38|51.68|52.55|51.85|52.36|51.66|58
1657476600000|2022-07-10 18:10:00|52.37|51.67|52.42|51.72|52.45|51.75|52.36|51.66|78
1657476900000|2022-07-10 18:15:00|52.43|51.73|52.43|51.73|52.54|51.84|52.43|51.73|43
1657477200000|2022-07-10 18:20:00|52.44|51.74|52.43|51.73|52.51|51.81|52.4|51.7|70
1657477500000|2022-07-10 18:25:00|52.44|51.74|52.47|51.77|52.47|51.77|52.41|51.71|42
1657477800000|2022-07-10 18:30:00|52.46|51.76|52.48|51.78|52.48|51.78|52.46|51.76|41
1657478100000|2022-07-10 18:35:00|52.49|51.79|52.34|51.64|52.49|51.79|52.32|51.62|109
1657478400000|2022-07-10 18:40:00|52.35|51.65|52.19|51.49|52.39|51.69|52.18|51.48|132
1657478700000|2022-07-10 18:45:00|52.2|51.5|52.15|51.45|52.29|51.59|52.03|51.33|140
1657479000000|2022-07-10 18:50:00|52.14|51.44|51.98|51.28|52.16|51.46|51.91|51.21|159
1657479300000|2022-07-10 18:55:00|51.97|51.27|51.98|51.28|51.98|51.28|51.83|51.13|188
1657479600000|2022-07-10 19:00:00|51.97|51.27|51.27|50.57|51.99|51.29|51.27|50.57|231
1657479900000|2022-07-10 19:05:00|51.26|50.56|51.12|50.42|51.53|50.83|51.02|50.32|230
1657480200000|2022-07-10 19:10:00|51.11|50.41|51.33|50.63|51.38|50.68|51.11|50.41|127
1657480500000|2022-07-10 19:15:00|51.34|50.64|51.28|50.58|51.44|50.74|51.28|50.58|124
1657480800000|2022-07-10 19:20:00|51.27|50.57|51.85|50.15|51.86|50.65|51.27|50.13|94
1657481100000|2022-07-10 19:25:00|51.84|50.14|51.79|50.09|51.89|50.19|51.79|50.09|64
1657481400000|2022-07-10 19:30:00|51.78|50.08|51.97|50.27|51.97|50.27|51.78|50.08|68
1657481700000|2022-07-10 19:35:00|51.98|50.28|52.05|50.35|52.05|50.35|51.89|50.19|126
1657482000000|2022-07-10 19:40:00|52.06|50.36|52.06|50.36|52.1|50.4|52.04|50.34|97
1657482300000|2022-07-10 19:45:00|52.07|50.37|52.13|50.43|52.18|50.48|52.05|50.35|72
1657482600000|2022-07-10 19:50:00|52.14|50.44|52.25|50.55|52.25|50.55|52.13|50.43|123
1657482900000|2022-07-10 19:55:00|52.24|50.54|52.27|50.57|52.34|50.64|52.21|50.51|120
1657483200000|2022-07-10 20:00:00|52.26|50.56|52.16|50.46|52.29|50.59|52.12|50.42|117
1657483500000|2022-07-10 20:05:00|52.15|50.45|52.13|50.43|52.18|50.48|52.09|50.39|93
1657483800000|2022-07-10 20:10:00|52.12|50.42|52.1|50.4|52.13|50.43|52.09|50.39|91
1657484100000|2022-07-10 20:15:00|52.11|50.41|52.11|50.41|52.12|50.42|52.09|50.39|21
1657484400000|2022-07-10 20:20:00|52.12|50.42|52.35|50.65|52.35|50.65|52.11|50.41|138
1657484700000|2022-07-10 20:25:00|52.36|50.66|52.24|50.54|52.43|50.73|52.18|50.48|141
1657485000000|2022-07-10 20:30:00|52.25|50.55|52.24|50.54|52.26|50.56|52.19|50.49|118
1657485300000|2022-07-10 20:35:00|52.23|50.53|52.24|50.54|52.26|50.56|52.2|50.5|88
1657485600000|2022-07-10 20:40:00|52.23|50.53|52.27|50.57|52.28|50.58|52.22|50.52|91
1657485900000|2022-07-10 20:45:00|52.28|50.58|52.32|50.62|52.33|50.63|52.27|50.57|41
1657486200000|2022-07-10 20:50:00|52.31|50.61|52.31|50.61|52.33|50.63|52.28|50.58|35
1657486500000|2022-07-10 20:55:00|52.3|50.6|52.43|50.73|52.44|50.74|52.3|50.6|62
1657486800000|2022-07-10 21:00:00|52.44|50.74|52.08|51.38|52.5|51.39|51.9|50.73|164
1657487100000|2022-07-10 21:05:00|52.09|51.39|52.24|51.54|52.26|51.56|52.02|51.32|205
1657487400000|2022-07-10 21:10:00|52.25|51.55|52.21|51.51|52.26|51.56|52.16|51.46|171
1657487700000|2022-07-10 21:15:00|52.22|51.52|52.23|51.53|52.32|51.62|52.2|51.5|115
1657488000000|2022-07-10 21:20:00|52.22|51.52|52.28|51.58|52.28|51.58|52.21|51.51|79
1657488300000|2022-07-10 21:25:00|52.29|51.59|52.34|51.64|52.35|51.65|52.28|51.58|102
1657488600000|2022-07-10 21:30:00|52.35|51.65|52.36|51.66|52.37|51.67|52.34|51.64|53
1657488900000|2022-07-10 21:35:00|52.38|51.68|52.65|51.95|52.65|51.95|52.35|51.65|119
1657489200000|2022-07-10 21:40:00|52.66|51.96|53.31|52.61|53.31|52.61|52.66|51.96|333
1657489500000|2022-07-10 21:45:00|53.3|52.6|53.47|52.77|53.47|52.77|53.17|52.47|201
1657489800000|2022-07-10 21:50:00|53.46|52.76|53.09|52.39|53.48|52.78|53.08|52.38|290
1657490100000|2022-07-10 21:55:00|53.07|52.37|53.03|52.33|53.08|52.38|52.94|52.24|178
1657490400000|2022-07-10 22:00:00|53.02|52.32|52.81|52.11|53.03|52.33|52.76|52.06|276
1657490700000|2022-07-10 22:05:00|52.8|52.1|52.69|51.99|52.81|52.11|52.54|51.84|262
1657491000000|2022-07-10 22:10:00|52.68|51.98|52.49|51.79|52.7|52|52.48|51.78|156
1657491300000|2022-07-10 22:15:00|52.48|51.78|52.41|51.71|52.56|51.86|52.39|51.69|232
1657491600000|2022-07-10 22:20:00|52.4|51.7|52.57|51.87|52.62|51.92|52.4|51.7|216
1657491900000|2022-07-10 22:25:00|52.56|51.86|52.39|51.69|52.59|51.89|52.39|51.69|207
1657492200000|2022-07-10 22:30:00|52.4|51.7|52.5|51.8|52.58|51.88|52.39|51.69|163
1657492500000|2022-07-10 22:35:00|52.51|51.81|52.53|51.83|52.58|51.88|52.49|51.79|264
1657492800000|2022-07-10 22:40:00|52.54|51.84|52.67|51.97|52.69|51.99|52.54|51.84|162
1657493100000|2022-07-10 22:45:00|52.68|51.98|52.75|52.05|52.77|52.07|52.66|51.96|224
1657493400000|2022-07-10 22:50:00|52.74|52.04|52.74|52.04|52.75|52.05|52.68|51.98|188
1657493700000|2022-07-10 22:55:00|52.73|52.03|52.72|52.02|52.79|52.09|52.67|51.97|132
1657494000000|2022-07-10 23:00:00|52.73|52.03|52.51|51.81|52.73|52.03|52.45|51.75|186
1657494300000|2022-07-10 23:05:00|52.5|51.8|52.3|51.6|52.54|51.84|52.29|51.59|127
1657494600000|2022-07-10 23:10:00|52.29|51.59|52.25|51.55|52.35|51.65|52.19|51.49|222
1657494900000|2022-07-10 23:15:00|52.24|51.54|52.28|51.58|52.3|51.6|52.23|51.53|162
1657495200000|2022-07-10 23:20:00|52.27|51.57|52.41|51.71|52.45|51.75|52.27|51.57|228
1657495500000|2022-07-10 23:25:00|52.42|51.72|52.5|51.8|52.5|51.8|52.37|51.67|224
1657495800000|2022-07-10 23:30:00|52.51|51.81|52.39|51.69|52.53|51.83|52.38|51.68|120
1657496100000|2022-07-10 23:35:00|52.38|51.68|52.35|51.65|52.4|51.7|52.29|51.59|193
1657496400000|2022-07-10 23:40:00|52.36|51.66|52.53|51.83|52.54|51.84|52.34|51.64|137
1657496700000|2022-07-10 23:45:00|52.54|51.84|52.53|51.83|52.57|51.87|52.49|51.79|243
1657497000000|2022-07-10 23:50:00|52.54|51.84|52.46|51.76|52.56|51.86|52.44|51.74|256
1657497300000|2022-07-10 23:55:00|52.47|51.77|52.46|51.76|52.52|51.82|52.42|51.72|216
1657497600000|2022-07-11 00:00:00|52.45|51.75|52.35|51.65|52.52|51.82|52.19|51.49|242
1657497900000|2022-07-11 00:05:00|52.34|51.64|52.5|51.8|52.6|51.9|52.26|51.56|240
1657498200000|2022-07-11 00:10:00|52.49|51.79|52.41|51.71|52.58|51.88|52.38|51.68|212
1657498500000|2022-07-11 00:15:00|52.4|51.7|51.82|51.12|52.43|51.73|51.77|51.07|318
1657498800000|2022-07-11 00:20:00|51.81|51.11|52.06|51.36|52.08|51.38|51.81|51.11|263
1657499100000|2022-07-11 00:25:00|52.04|51.34|51.86|51.16|52.13|51.43|51.82|51.12|210
1657499400000|2022-07-11 00:30:00|51.85|51.15|51.83|51.13|51.88|51.18|51.78|51.08|128
1657499700000|2022-07-11 00:35:00|51.82|51.12|52.52|51.82|52.57|51.87|51.82|51.12|226
1657500000000|2022-07-11 00:40:00|52.51|51.81|52.22|51.52|52.52|51.82|52.21|51.51|221
1657500300000|2022-07-11 00:45:00|52.23|51.53|52.34|51.64|52.41|51.71|52.22|51.52|238
1657500600000|2022-07-11 00:50:00|52.33|51.63|52.34|51.64|52.36|51.66|52.26|51.56|288
1657500900000|2022-07-11 00:55:00|52.35|51.65|52.26|51.56|52.36|51.66|52.23|51.53|133
1657501200000|2022-07-11 01:00:00|52.25|51.55|52.28|51.58|52.3|51.6|52.18|51.48|239
1657501500000|2022-07-11 01:05:00|52.3|51.6|52.21|51.51|52.3|51.6|52.11|51.41|273
1657501800000|2022-07-11 01:10:00|52.22|51.52|52.12|51.42|52.23|51.53|52.06|51.36|287
1657502100000|2022-07-11 01:15:00|52.11|51.41|52.03|51.33|52.22|51.52|51.93|51.23|306
1657502400000|2022-07-11 01:20:00|52.01|51.31|51.62|50.92|52.04|51.34|51.5|50.8|341
1657502700000|2022-07-11 01:25:00|51.63|50.93|51.63|50.93|51.69|50.99|51.57|50.87|237
1657503000000|2022-07-11 01:30:00|51.64|50.94|51.68|50.98|51.69|50.99|51.57|50.87|252
1657503300000|2022-07-11 01:35:00|51.69|50.99|51.73|51.03|51.77|51.07|51.61|50.91|168
1657503600000|2022-07-11 01:40:00|51.74|51.04|51.87|51.17|51.87|51.17|51.73|51.03|190
1657503900000|2022-07-11 01:45:00|51.88|51.18|51.76|51.06|51.94|51.24|51.75|51.05|130
1657504200000|2022-07-11 01:50:00|51.77|51.07|51.89|51.19|52|51.3|51.66|50.96|165
1657504500000|2022-07-11 01:55:00|51.88|51.18|51.79|51.09|51.95|51.25|51.72|51.02|196
1657504800000|2022-07-11 02:00:00|51.8|51.1|51.63|50.93|51.81|51.11|51.62|50.92|205
1657505100000|2022-07-11 02:05:00|51.62|50.92|51.65|50.95|51.72|51.02|51.6|50.9|164
1657505400000|2022-07-11 02:10:00|51.66|50.96|51.53|50.83|51.66|50.96|51.37|50.67|235
1657505700000|2022-07-11 02:15:00|51.54|50.84|51.63|50.93|51.67|50.97|51.5|50.8|162
1657506000000|2022-07-11 02:20:00|51.62|50.92|51.54|50.84|51.65|50.95|51.53|50.83|117
1657506300000|2022-07-11 02:25:00|51.53|50.83|51.73|51.03|51.74|51.04|51.53|50.83|152
1657506600000|2022-07-11 02:30:00|51.72|51.02|51.68|50.98|51.78|51.08|51.65|50.95|178
1657506900000|2022-07-11 02:35:00|51.7|51|51.75|51.05|51.76|51.06|51.63|50.93|102
1657507200000|2022-07-11 02:40:00|51.76|51.06|51.74|51.04|51.82|51.12|51.71|51.01|133
1657507500000|2022-07-11 02:45:00|51.73|51.03|51.67|50.97|51.74|51.04|51.67|50.97|181
1657507800000|2022-07-11 02:50:00|51.66|50.96|51.61|50.91|51.81|51.11|51.59|50.89|192
1657508100000|2022-07-11 02:55:00|51.6|50.9|51.62|50.92|51.64|50.94|51.53|50.83|194
1657508400000|2022-07-11 03:00:00|51.61|50.91|51.42|50.72|51.63|50.93|51.42|50.72|220
1657508700000|2022-07-11 03:05:00|51.43|50.73|51.58|50.88|51.67|50.97|51.41|50.71|180
1657509000000|2022-07-11 03:10:00|51.6|50.9|51.67|50.97|51.72|51.02|51.57|50.87|199
1657509300000|2022-07-11 03:15:00|51.66|50.96|51.65|50.95|51.68|50.98|51.62|50.92|167
1657509600000|2022-07-11 03:20:00|51.66|50.96|51.83|51.13|51.85|51.15|51.65|50.95|178
1657509900000|2022-07-11 03:25:00|51.84|51.14|51.72|51.02|51.84|51.14|51.68|50.98|238
1657510200000|2022-07-11 03:30:00|51.71|51.01|51.74|51.04|51.79|51.09|51.71|51.01|137
1657510500000|2022-07-11 03:35:00|51.75|51.05|51.69|50.99|51.75|51.05|51.67|50.97|178
1657510800000|2022-07-11 03:40:00|51.68|50.98|51.7|51|51.73|51.03|51.62|50.92|114
1657511100000|2022-07-11 03:45:00|51.71|51.01|51.76|51.06|51.77|51.07|51.69|50.99|52
1657511400000|2022-07-11 03:50:00|51.77|51.07|51.78|51.08|51.79|51.09|51.72|51.02|88
1657511700000|2022-07-11 03:55:00|51.77|51.07|51.74|51.04|51.82|51.12|51.57|50.87|166
1657512000000|2022-07-11 04:00:00|51.75|51.05|51.76|51.06|51.82|51.12|51.72|51.02|159
1657512300000|2022-07-11 04:05:00|51.77|51.07|51.62|50.92|51.8|51.1|51.62|50.92|187
1657512600000|2022-07-11 04:10:00|51.6|50.9|51.62|50.92|51.65|50.95|51.51|50.81|213
1657512900000|2022-07-11 04:15:00|51.61|50.91|51.71|51.01|51.72|51.02|51.57|50.87|169
1657513200000|2022-07-11 04:20:00|51.7|51|51.49|50.79|51.77|51.07|51.48|50.78|181
1657513500000|2022-07-11 04:25:00|51.5|50.8|51.36|50.66|51.5|50.8|51.35|50.65|147
1657513800000|2022-07-11 04:30:00|51.35|50.65|51.42|50.72|51.48|50.78|51.35|50.65|163
1657514100000|2022-07-11 04:35:00|51.41|50.71|51.36|50.66|51.45|50.75|51.32|50.62|169
1657514400000|2022-07-11 04:40:00|51.35|50.65|51.5|50.8|51.51|50.81|51.28|50.58|182
1657514700000|2022-07-11 04:45:00|51.49|50.79|51.54|50.84|51.59|50.89|51.45|50.75|260
1657515000000|2022-07-11 04:50:00|51.55|50.85|51.58|50.88|51.59|50.89|51.52|50.82|209
1657515300000|2022-07-11 04:55:00|51.57|50.87|51.52|50.82|51.58|50.88|51.49|50.79|259
1657515600000|2022-07-11 05:00:00|51.53|50.83|51.5|50.8|51.55|50.85|51.49|50.79|117
1657515900000|2022-07-11 05:05:00|51.49|50.79|51.58|50.88|51.62|50.92|51.49|50.79|117
1657516200000|2022-07-11 05:10:00|51.59|50.89|51.42|50.72|51.61|50.91|51.33|50.63|156
1657516500000|2022-07-11 05:15:00|51.41|50.71|51.54|50.84|51.57|50.87|51.39|50.69|124
1657516800000|2022-07-11 05:20:00|51.53|50.83|51.61|50.91|51.65|50.95|51.53|50.83|102
1657517100000|2022-07-11 05:25:00|51.62|50.92|51.63|50.93|51.64|50.94|51.58|50.88|115
1657517400000|2022-07-11 05:30:00|51.62|50.92|51.59|50.89|51.63|50.93|51.58|50.88|131
1657517700000|2022-07-11 05:35:00|51.6|50.9|51.62|50.92|51.63|50.93|51.57|50.87|71
1657518000000|2022-07-11 05:40:00|51.63|50.93|51.66|50.96|51.68|50.98|51.6|50.9|108
1657518300000|2022-07-11 05:45:00|51.67|50.97|51.53|50.83|51.67|50.97|51.39|50.69|231
1657518600000|2022-07-11 05:50:00|51.54|50.84|51.43|50.73|51.56|50.86|51.37|50.67|271
1657518900000|2022-07-11 05:55:00|51.41|50.71|51.46|50.76|51.48|50.78|51.38|50.68|263
1657519200000|2022-07-11 06:00:00|51.45|50.75|51.58|50.88|51.6|50.9|51.45|50.75|296
1657519500000|2022-07-11 06:05:00|51.57|50.87|51.34|50.64|51.63|50.93|51.31|50.61|271
1657519800000|2022-07-11 06:10:00|51.35|50.65|51.25|50.55|51.35|50.65|51.14|50.44|368
1657520100000|2022-07-11 06:15:00|51.26|50.56|51.39|50.69|51.43|50.73|51.17|50.47|331
1657520400000|2022-07-11 06:20:00|51.4|50.7|51.29|50.59|51.41|50.71|51.25|50.55|338
1657520700000|2022-07-11 06:25:00|51.3|50.6|51.34|50.64|51.4|50.7|51.28|50.58|325
1657521000000|2022-07-11 06:30:00|51.33|50.63|51.32|50.62|51.35|50.65|51.3|50.6|344
1657521300000|2022-07-11 06:35:00|51.33|50.63|50.98|50.28|51.34|50.64|50.97|50.27|315
1657521600000|2022-07-11 06:40:00|50.97|50.27|51.07|50.37|51.08|50.38|50.91|50.21|207
1657521900000|2022-07-11 06:45:00|51.06|50.36|51.13|50.43|51.19|50.49|51.05|50.35|187
1657522200000|2022-07-11 06:50:00|51.12|50.42|51.04|50.34|51.13|50.43|50.93|50.23|228
1657522500000|2022-07-11 06:55:00|51.03|50.33|51.09|50.39|51.11|50.41|50.99|50.29|170
1657522800000|2022-07-11 07:00:00|51.08|50.38|51.23|50.53|51.24|50.54|50.99|50.29|214
1657523100000|2022-07-11 07:05:00|51.22|50.52|51.11|50.41|51.31|50.61|51.11|50.41|293
1657523400000|2022-07-11 07:10:00|51.12|50.42|51.15|50.45|51.22|50.52|51.1|50.4|226
1657523700000|2022-07-11 07:15:00|51.14|50.44|51.27|50.57|51.28|50.58|51.13|50.43|276
1657524000000|2022-07-11 07:20:00|51.26|50.56|51.11|50.41|51.29|50.59|51.09|50.39|286
1657524300000|2022-07-11 07:25:00|51.1|50.4|51.12|50.42|51.19|50.49|51.08|50.38|290
1657524600000|2022-07-11 07:30:00|51.11|50.41|51.24|50.54|51.25|50.55|51.11|50.41|263
1657524900000|2022-07-11 07:35:00|51.23|50.53|51.22|50.52|51.27|50.57|51.19|50.49|209
1657525200000|2022-07-11 07:40:00|51.23|50.53|51.28|50.58|51.28|50.58|51.18|50.48|177
1657525500000|2022-07-11 07:45:00|51.27|50.57|51.32|50.62|51.41|50.71|51.24|50.54|273
1657525800000|2022-07-11 07:50:00|51.31|50.61|51.37|50.67|51.41|50.71|51.31|50.61|259
1657526100000|2022-07-11 07:55:00|51.36|50.66|51.3|50.6|51.38|50.68|51.27|50.57|277
1657526400000|2022-07-11 08:00:00|51.31|50.61|51.14|50.44|51.34|50.64|51.14|50.44|195
1657526700000|2022-07-11 08:05:00|51.15|50.45|51.21|50.51|51.23|50.53|51.14|50.44|111
1657527000000|2022-07-11 08:10:00|51.2|50.5|51.38|50.68|51.38|50.68|51.2|50.5|135
1657527300000|2022-07-11 08:15:00|51.37|50.67|51.42|50.72|51.46|50.76|51.36|50.66|283
1657527600000|2022-07-11 08:20:00|51.41|50.71|51.24|50.54|51.43|50.73|51.21|50.51|369
1657527900000|2022-07-11 08:25:00|51.23|50.53|51.3|50.6|51.35|50.65|51.23|50.53|248
1657528200000|2022-07-11 08:30:00|51.31|50.61|51.25|50.55|51.36|50.66|51.21|50.51|324
1657528500000|2022-07-11 08:35:00|51.27|50.57|51.34|50.64|51.39|50.69|51.22|50.52|300
1657528800000|2022-07-11 08:40:00|51.35|50.65|51.25|50.55|51.35|50.65|51.22|50.52|255
1657529100000|2022-07-11 08:45:00|51.23|50.53|51.3|50.6|51.32|50.62|51.22|50.52|186
1657529400000|2022-07-11 08:50:00|51.31|50.61|51.37|50.67|51.38|50.68|51.29|50.59|294
1657529700000|2022-07-11 08:55:00|51.36|50.66|51.33|50.63|51.37|50.67|51.3|50.6|210
1657530000000|2022-07-11 09:00:00|51.34|50.64|51.4|50.7|51.42|50.72|51.31|50.61|254
1657530300000|2022-07-11 09:05:00|51.41|50.71|51.39|50.69|51.42|50.72|51.34|50.64|219
1657530600000|2022-07-11 09:10:00|51.38|50.68|51.55|50.85|51.58|50.88|51.38|50.68|149
1657530900000|2022-07-11 09:15:00|51.54|50.84|51.56|50.86|51.64|50.94|51.51|50.81|219
1657531200000|2022-07-11 09:20:00|51.57|50.87|51.59|50.89|51.61|50.91|51.54|50.84|219
1657531500000|2022-07-11 09:25:00|51.58|50.88|51.46|50.76|51.59|50.89|51.41|50.71|244
1657531800000|2022-07-11 09:30:00|51.45|50.75|51.51|50.81|51.53|50.83|51.42|50.72|318
1657532100000|2022-07-11 09:35:00|51.5|50.8|51.48|50.78|51.56|50.86|51.42|50.72|266
1657532400000|2022-07-11 09:40:00|51.47|50.77|51.46|50.76|51.49|50.79|51.43|50.73|231
1657532700000|2022-07-11 09:45:00|51.47|50.77|51.43|50.73|51.53|50.83|51.41|50.71|187
1657533000000|2022-07-11 09:50:00|51.44|50.74|51.43|50.73|51.49|50.79|51.42|50.72|232
1657533300000|2022-07-11 09:55:00|51.41|50.71|51.5|50.8|51.5|50.8|51.41|50.71|248
1657533600000|2022-07-11 10:00:00|51.49|50.79|51.53|50.83|51.54|50.84|51.44|50.74|221
1657533900000|2022-07-11 10:05:00|51.54|50.84|51.51|50.81|51.61|50.91|51.51|50.81|280
1657534200000|2022-07-11 10:10:00|51.52|50.82|51.5|50.8|51.53|50.83|51.43|50.73|265
1657534500000|2022-07-11 10:15:00|51.49|50.79|51.57|50.87|51.6|50.9|51.45|50.75|249
1657534800000|2022-07-11 10:20:00|51.58|50.88|51.62|50.92|51.63|50.93|51.55|50.85|257
1657535100000|2022-07-11 10:25:00|51.61|50.91|51.58|50.88|51.62|50.92|51.54|50.84|223
1657535400000|2022-07-11 10:30:00|51.59|50.89|51.57|50.87|51.6|50.9|51.54|50.84|293
1657535700000|2022-07-11 10:35:00|51.58|50.88|51.5|50.8|51.61|50.91|51.47|50.77|239
1657536000000|2022-07-11 10:40:00|51.51|50.81|51.56|50.86|51.57|50.87|51.5|50.8|284
1657536300000|2022-07-11 10:45:00|51.55|50.85|51.62|50.92|51.66|50.96|51.5|50.8|222
1657536600000|2022-07-11 10:50:00|51.6|50.9|51.37|50.67|51.65|50.95|51.37|50.67|177
1657536900000|2022-07-11 10:55:00|51.38|50.68|51.43|50.73|51.45|50.75|51.34|50.64|286
1657537200000|2022-07-11 11:00:00|51.42|50.72|51.47|50.77|51.49|50.79|51.39|50.69|280
1657537500000|2022-07-11 11:05:00|51.48|50.78|51.49|50.79|51.55|50.85|51.46|50.76|223
1657537800000|2022-07-11 11:10:00|51.5|50.8|51.57|50.87|51.63|50.93|51.47|50.77|198
1657538100000|2022-07-11 11:15:00|51.58|50.88|51.58|50.88|51.64|50.94|51.54|50.84|243
1657538400000|2022-07-11 11:20:00|51.57|50.87|51.56|50.86|51.65|50.95|51.55|50.85|232
1657538700000|2022-07-11 11:25:00|51.55|50.85|51.5|50.8|51.62|50.92|51.49|50.79|217
1657539000000|2022-07-11 11:30:00|51.51|50.81|51.52|50.82|51.57|50.87|51.48|50.78|280
1657539300000|2022-07-11 11:35:00|51.51|50.81|51.23|50.53|51.51|50.81|51.21|50.51|343
1657539600000|2022-07-11 11:40:00|51.24|50.54|51.27|50.57|51.31|50.61|51.19|50.49|250
1657539900000|2022-07-11 11:45:00|51.29|50.59|51.26|50.56|51.32|50.62|51.22|50.52|201
1657540200000|2022-07-11 11:50:00|51.25|50.55|51.2|50.5|51.26|50.56|51.16|50.46|200
1657540500000|2022-07-11 11:55:00|51.19|50.49|51.15|50.45|51.2|50.5|51.13|50.43|140
1657540800000|2022-07-11 12:00:00|51.16|50.46|50.91|50.21|51.16|50.46|50.9|50.2|275
1657541100000|2022-07-11 12:05:00|50.9|50.2|51.12|50.42|51.15|50.45|50.89|50.19|316
1657541400000|2022-07-11 12:10:00|51.14|50.44|51.06|50.36|51.16|50.46|51.05|50.35|217
1657541700000|2022-07-11 12:15:00|51.07|50.37|51.08|50.38|51.11|50.41|51.06|50.36|132
1657542000000|2022-07-11 12:20:00|51.07|50.37|51.29|50.59|51.3|50.6|51.05|50.35|328
1657542300000|2022-07-11 12:25:00|51.28|50.58|51.15|50.45|51.29|50.59|51.13|50.43|326
1657542600000|2022-07-11 12:30:00|51.14|50.44|51.29|50.59|51.32|50.62|51.13|50.43|285
1657542900000|2022-07-11 12:35:00|51.28|50.58|51.42|50.72|51.45|50.75|51.28|50.58|181
1657543200000|2022-07-11 12:40:00|51.4|50.7|51.39|50.69|51.45|50.75|51.36|50.66|270
1657543500000|2022-07-11 12:45:00|51.42|50.72|51.36|50.66|51.42|50.72|51.32|50.62|236
1657543800000|2022-07-11 12:50:00|51.38|50.68|51.4|50.7|51.51|50.81|51.37|50.67|236
1657544100000|2022-07-11 12:55:00|51.41|50.71|51.51|50.81|51.58|50.88|51.41|50.71|251
1657544400000|2022-07-11 13:00:00|51.52|50.82|51.51|50.81|51.6|50.9|51.42|50.72|263
1657544700000|2022-07-11 13:05:00|51.52|50.82|51.45|50.75|51.53|50.83|51.4|50.7|175
1657545000000|2022-07-11 13:10:00|51.46|50.76|51.4|50.7|51.46|50.76|51.37|50.67|205
1657545300000|2022-07-11 13:15:00|51.39|50.69|51.37|50.67|51.44|50.74|51.36|50.66|229
1657545600000|2022-07-11 13:20:00|51.38|50.68|51.45|50.75|51.49|50.79|51.37|50.67|175
1657545900000|2022-07-11 13:25:00|51.44|50.74|51.26|50.56|51.47|50.77|51.25|50.55|186
1657546200000|2022-07-11 13:30:00|51.27|50.57|51.39|50.69|51.68|50.98|51.2|50.5|386
1657546500000|2022-07-11 13:35:00|51.38|50.68|51.13|50.43|51.38|50.68|50.99|50.29|369
1657546800000|2022-07-11 13:40:00|51.14|50.44|51.11|50.41|51.14|50.44|51.04|50.34|305
1657547100000|2022-07-11 13:45:00|51.1|50.4|50.69|49.99|51.11|50.41|50.55|49.85|401
1657547400000|2022-07-11 13:50:00|50.67|49.97|50.6|49.9|50.79|50.09|50.44|49.74|432
1657547700000|2022-07-11 13:55:00|50.55|49.85|50.56|49.86|50.68|49.98|50.54|49.84|378
1657548000000|2022-07-11 14:00:00|50.54|49.84|50.53|49.83|50.66|49.96|50.43|49.73|430
1657548300000|2022-07-11 14:05:00|50.54|49.84|50.72|50.02|50.73|50.03|50.47|49.77|336
1657548600000|2022-07-11 14:10:00|50.7|50|50.75|50.05|50.85|50.15|50.7|50|318
1657548900000|2022-07-11 14:15:00|50.76|50.06|50.61|49.91|50.8|50.1|50.59|49.89|346
1657549200000|2022-07-11 14:20:00|50.62|49.92|50.54|49.84|50.69|49.99|50.48|49.78|343
1657549500000|2022-07-11 14:25:00|50.55|49.85|50.6|49.9|50.67|49.97|50.54|49.84|283
1657549800000|2022-07-11 14:30:00|50.58|49.88|50.67|49.97|50.7|50|50.57|49.87|311
1657550100000|2022-07-11 14:35:00|50.68|49.98|50.74|50.04|50.78|50.08|50.63|49.93|251
1657550400000|2022-07-11 14:40:00|50.75|50.05|50.85|50.15|50.89|50.19|50.71|50.01|298
1657550700000|2022-07-11 14:45:00|50.86|50.16|50.83|50.13|50.89|50.19|50.77|50.07|289
1657551000000|2022-07-11 14:50:00|50.84|50.14|50.81|50.11|50.88|50.18|50.76|50.06|284
1657551300000|2022-07-11 14:55:00|50.82|50.12|50.66|49.96|50.85|50.15|50.64|49.94|282
1657551600000|2022-07-11 15:00:00|50.65|49.95|50.55|49.85|50.65|49.95|50.5|49.8|232
1657551900000|2022-07-11 15:05:00|50.54|49.84|50.61|49.91|50.63|49.93|50.53|49.83|201
1657552200000|2022-07-11 15:10:00|50.6|49.9|50.65|49.95|50.73|50.03|50.57|49.87|200
1657552500000|2022-07-11 15:15:00|50.66|49.96|50.65|49.95|50.72|50.02|50.63|49.93|213
1657552800000|2022-07-11 15:20:00|50.64|49.94|50.57|49.87|50.7|50|50.54|49.84|202
1657553100000|2022-07-11 15:25:00|50.56|49.86|50.69|49.99|50.72|50.02|50.56|49.86|136
1657553400000|2022-07-11 15:30:00|50.7|50|50.69|49.99|50.72|50.02|50.65|49.95|132
1657553700000|2022-07-11 15:35:00|50.68|49.98|50.83|50.13|50.89|50.19|50.68|49.98|239
1657554000000|2022-07-11 15:40:00|50.84|50.14|50.78|50.08|50.87|50.17|50.76|50.06|303
1657554300000|2022-07-11 15:45:00|50.79|50.09|50.69|49.99|50.82|50.12|50.67|49.97|228
1657554600000|2022-07-11 15:50:00|50.7|50|50.88|50.18|50.89|50.19|50.63|49.93|258
1657554900000|2022-07-11 15:55:00|50.9|50.2|50.86|50.16|50.91|50.21|50.84|50.14|145
1657555200000|2022-07-11 16:00:00|50.85|50.15|50.86|50.16|50.91|50.21|50.81|50.11|310
1657555500000|2022-07-11 16:05:00|50.87|50.17|50.85|50.15|50.9|50.2|50.82|50.12|173
1657555800000|2022-07-11 16:10:00|50.87|50.17|50.9|50.2|50.95|50.25|50.86|50.16|276
1657556100000|2022-07-11 16:15:00|50.89|50.19|50.98|50.28|51.07|50.37|50.8|50.1|202
1657556400000|2022-07-11 16:20:00|50.99|50.29|51.05|50.35|51.08|50.38|50.95|50.25|272
1657556700000|2022-07-11 16:25:00|51.04|50.34|51.06|50.36|51.07|50.37|51|50.3|223
1657557000000|2022-07-11 16:30:00|51.07|50.37|51.07|50.37|51.09|50.39|50.97|50.27|221
1657557300000|2022-07-11 16:35:00|51.06|50.36|51.12|50.42|51.14|50.44|51.06|50.36|297
1657557600000|2022-07-11 16:40:00|51.13|50.43|50.97|50.27|51.14|50.44|50.92|50.22|256
1657557900000|2022-07-11 16:45:00|50.98|50.28|50.91|50.21|51.01|50.31|50.88|50.18|195
1657558200000|2022-07-11 16:50:00|50.92|50.22|51.01|50.31|51.02|50.32|50.87|50.17|230
1657558500000|2022-07-11 16:55:00|51.02|50.32|50.87|50.17|51.04|50.34|50.86|50.16|265
1657558800000|2022-07-11 17:00:00|50.88|50.18|50.94|50.24|50.97|50.27|50.87|50.17|236
1657559100000|2022-07-11 17:05:00|50.93|50.23|51.06|50.36|51.08|50.38|50.9|50.2|230
1657559400000|2022-07-11 17:10:00|51.07|50.37|51.15|50.45|51.26|50.56|51.04|50.34|291
1657559700000|2022-07-11 17:15:00|51.14|50.44|51.2|50.5|51.22|50.52|51.12|50.42|277
1657560000000|2022-07-11 17:20:00|51.21|50.51|51.23|50.53|51.25|50.55|51.16|50.46|233
1657560300000|2022-07-11 17:25:00|51.22|50.52|51.3|50.6|51.36|50.66|51.19|50.49|231
1657560600000|2022-07-11 17:30:00|51.29|50.59|51.28|50.58|51.33|50.63|51.26|50.56|221
1657560900000|2022-07-11 17:35:00|51.27|50.57|51.35|50.65|51.35|50.65|51.27|50.57|144
1657561200000|2022-07-11 17:40:00|51.34|50.64|51.31|50.61|51.4|50.7|51.28|50.58|298
1657561500000|2022-07-11 17:45:00|51.32|50.62|51.37|50.67|51.39|50.69|51.3|50.6|230
1657561800000|2022-07-11 17:50:00|51.36|50.66|51.31|50.61|51.39|50.69|51.24|50.54|235
1657562100000|2022-07-11 17:55:00|51.32|50.62|51.3|50.6|51.34|50.64|51.28|50.58|145
1657562400000|2022-07-11 18:00:00|51.29|50.59|51.22|50.52|51.33|50.63|51.2|50.5|222
1657562700000|2022-07-11 18:05:00|51.23|50.53|51.22|50.52|51.35|50.65|51.2|50.5|253
1657563000000|2022-07-11 18:10:00|51.23|50.53|51.19|50.49|51.25|50.55|51.16|50.46|280
1657563300000|2022-07-11 18:15:00|51.18|50.48|51.06|50.36|51.21|50.51|51.01|50.31|213
1657563600000|2022-07-11 18:20:00|51.05|50.35|51.11|50.41|51.13|50.43|51.02|50.32|158
1657563900000|2022-07-11 18:25:00|51.12|50.42|51.13|50.43|51.17|50.47|51.1|50.4|121
1657564200000|2022-07-11 18:30:00|51.14|50.44|51.18|50.48|51.19|50.49|51.12|50.42|171
1657564500000|2022-07-11 18:35:00|51.17|50.47|51.2|50.5|51.2|50.5|51.13|50.43|77
1657564800000|2022-07-11 18:40:00|51.22|50.52|51.26|50.56|51.37|50.67|51.19|50.49|209
1657565100000|2022-07-11 18:45:00|51.25|50.55|51.2|50.5|51.29|50.59|51.19|50.49|123
1657565400000|2022-07-11 18:50:00|51.19|50.49|51.1|50.4|51.2|50.5|50.89|50.19|188
1657565700000|2022-07-11 18:55:00|51.11|50.41|51.06|50.36|51.15|50.45|51.06|50.36|159
1657566000000|2022-07-11 19:00:00|51.07|50.37|50.95|50.25|51.13|50.43|50.95|50.25|239
1657566300000|2022-07-11 19:05:00|50.94|50.24|50.92|50.22|50.98|50.28|50.89|50.19|232
1657566600000|2022-07-11 19:10:00|50.91|50.21|50.86|50.16|50.94|50.24|50.86|50.16|169
1657566900000|2022-07-11 19:15:00|50.87|50.17|50.86|50.16|50.95|50.25|50.82|50.12|188
1657567200000|2022-07-11 19:20:00|50.88|50.18|50.93|50.23|50.95|50.25|50.81|50.11|241
1657567500000|2022-07-11 19:25:00|50.95|50.25|51.01|50.31|51.02|50.32|50.91|50.21|181
1657567800000|2022-07-11 19:30:00|51.02|50.32|51|50.3|51.03|50.33|50.95|50.25|120
1657568100000|2022-07-11 19:35:00|51.01|50.31|51.02|50.32|51.04|50.34|50.91|50.21|203
1657568400000|2022-07-11 19:40:00|51|50.3|51.01|50.31|51.11|50.41|51|50.3|207
1657568700000|2022-07-11 19:45:00|51|50.3|50.92|50.22|51.02|50.32|50.87|50.17|217
1657569000000|2022-07-11 19:50:00|50.91|50.21|50.91|50.21|51.02|50.32|50.85|50.15|316
1657569300000|2022-07-11 19:55:00|50.9|50.2|50.92|50.22|50.97|50.27|50.9|50.2|272
1657569600000|2022-07-11 20:00:00|50.91|50.21|50.97|50.27|51.01|50.31|50.91|50.21|181
1657569900000|2022-07-11 20:05:00|50.98|50.28|51.03|50.33|51.11|50.41|50.97|50.27|262
1657570200000|2022-07-11 20:10:00|51|50.3|51.03|50.33|51.03|50.33|50.92|50.22|282
1657570500000|2022-07-11 20:15:00|51.02|50.32|50.8|50.1|51.03|50.33|50.78|50.08|268
1657570800000|2022-07-11 20:20:00|50.81|50.11|50.8|50.1|50.88|50.18|50.75|50.05|259
1657571100000|2022-07-11 20:25:00|50.79|50.09|50.89|50.19|50.9|50.2|50.77|50.07|192
1657571400000|2022-07-11 20:30:00|50.88|50.18|50.8|50.1|50.91|50.21|50.78|50.08|171
1657571700000|2022-07-11 20:35:00|50.79|50.09|50.83|50.13|50.86|50.16|50.79|50.09|168
1657572000000|2022-07-11 20:40:00|50.82|50.12|50.9|50.2|50.93|50.23|50.8|50.1|163
1657572300000|2022-07-11 20:45:00|50.89|50.19|50.83|50.13|50.93|50.23|50.81|50.11|264
1657572600000|2022-07-11 20:50:00|50.85|50.15|50.85|50.15|50.88|50.18|50.81|50.11|218
1657572900000|2022-07-11 20:55:00|50.86|50.16|50.81|50.11|50.86|50.16|50.73|50.03|277
1657573200000|2022-07-11 21:00:00|50.82|50.12|50.72|50.02|50.88|50.18|50.7|50|111
1657573500000|2022-07-11 21:05:00|50.73|50.03|50.84|50.14|50.86|50.16|50.72|50.02|72
1657573800000|2022-07-11 21:10:00|50.85|50.15|50.82|50.12|50.88|50.18|50.81|50.11|110
1657574100000|2022-07-11 21:15:00|50.81|50.11|50.74|50.04|50.83|50.13|50.73|50.03|105
1657574400000|2022-07-11 21:20:00|50.75|50.05|50.71|50.01|50.75|50.05|50.68|49.98|182
1657574700000|2022-07-11 21:25:00|50.7|50|50.72|50.02|50.73|50.03|50.7|50|103
1657575000000|2022-07-11 21:30:00|50.73|50.03|50.72|50.02|50.73|50.03|50.7|50|52
1657575300000|2022-07-11 21:35:00|50.73|50.03|50.81|50.11|50.84|50.14|50.71|50.01|109
1657575600000|2022-07-11 21:40:00|50.83|50.13|50.65|49.95|50.83|50.13|50.61|49.91|171
1657575900000|2022-07-11 21:45:00|50.66|49.96|49.84|49.14|50.67|49.97|49.81|49.11|170
1657576200000|2022-07-11 21:50:00|49.85|49.15|50.04|49.34|50.17|49.47|49.83|49.13|284
1657576500000|2022-07-11 21:55:00|50.03|49.33|50.03|49.33|50.08|49.38|50.03|49.33|165
1657576800000|2022-07-11 22:00:00|50.02|49.32|49.58|48.88|50.03|49.33|49.54|48.84|384
1657577100000|2022-07-11 22:05:00|49.57|48.87|49.72|49.02|49.83|49.13|49.47|48.77|322
1657577400000|2022-07-11 22:10:00|49.71|49.01|49.56|48.86|49.73|49.03|49.47|48.77|264
1657577700000|2022-07-11 22:15:00|49.57|48.87|49.5|48.8|49.58|48.88|49.44|48.74|311
1657578000000|2022-07-11 22:20:00|49.52|48.82|49.42|48.72|49.52|48.82|49.4|48.7|276
1657578300000|2022-07-11 22:25:00|49.41|48.71|49.47|48.77|49.49|48.79|49.05|48.35|351
1657578600000|2022-07-11 22:30:00|49.46|48.76|49.3|48.6|49.46|48.76|49.25|48.55|280
1657578900000|2022-07-11 22:35:00|49.31|48.61|49.28|48.58|49.33|48.63|49.2|48.5|238
1657579200000|2022-07-11 22:40:00|49.27|48.57|49.3|48.6|49.34|48.64|49.21|48.51|216
1657579500000|2022-07-11 22:45:00|49.32|48.62|49.05|48.35|49.34|48.64|49.05|48.35|299
1657579800000|2022-07-11 22:50:00|49.07|48.37|48.91|48.21|49.07|48.37|48.83|48.13|347
1657580100000|2022-07-11 22:55:00|48.9|48.2|49.01|48.31|49.11|48.41|48.89|48.19|236
1657580400000|2022-07-11 23:00:00|49|48.3|48.63|47.93|49|48.3|48.62|47.92|276
1657580700000|2022-07-11 23:05:00|48.62|47.92|48.82|48.12|48.83|48.13|48.6|47.9|343
1657581000000|2022-07-11 23:10:00|48.83|48.13|49.01|48.31|49.1|48.4|48.82|48.12|316
1657581300000|2022-07-11 23:15:00|49|48.3|48.93|48.23|49.14|48.44|48.91|48.21|229
1657581600000|2022-07-11 23:20:00|48.94|48.24|48.92|48.22|48.98|48.28|48.87|48.17|229
1657581900000|2022-07-11 23:25:00|48.91|48.21|49|48.3|49|48.3|48.82|48.12|283
1657582200000|2022-07-11 23:30:00|49.01|48.31|49.01|48.31|49.03|48.33|48.91|48.21|250
1657582500000|2022-07-11 23:35:00|49.03|48.33|49.14|48.44|49.23|48.53|48.99|48.29|252
1657582800000|2022-07-11 23:40:00|49.13|48.43|49.13|48.43|49.15|48.45|49.06|48.36|261
1657583100000|2022-07-11 23:45:00|49.12|48.42|49.15|48.45|49.24|48.54|49.06|48.36|270
1657583400000|2022-07-11 23:50:00|49.16|48.46|49.08|48.38|49.17|48.47|49.02|48.32|249
1657583700000|2022-07-11 23:55:00|49.11|48.41|49.04|48.34|49.11|48.41|48.96|48.26|310
1657584000000|2022-07-12 00:00:00|49.02|48.32|48.96|48.26|49.05|48.35|48.61|47.91|406
1657584300000|2022-07-12 00:05:00|48.95|48.25|48.94|48.24|49.02|48.32|48.77|48.07|327
1657584600000|2022-07-12 00:10:00|48.93|48.23|49.02|48.32|49.04|48.34|48.92|48.22|220
1657584900000|2022-07-12 00:15:00|49.01|48.31|48.92|48.22|49.13|48.43|48.88|48.18|287
1657585200000|2022-07-12 00:20:00|48.93|48.23|48.93|48.23|49.02|48.32|48.82|48.12|235
1657585500000|2022-07-12 00:25:00|48.94|48.24|48.96|48.26|48.97|48.27|48.78|48.08|284
1657585800000|2022-07-12 00:30:00|48.94|48.24|49.01|48.31|49.04|48.34|48.73|48.03|286
1657586100000|2022-07-12 00:35:00|49|48.3|49.21|48.51|49.22|48.52|49|48.3|223
1657586400000|2022-07-12 00:40:00|49.22|48.52|49.18|48.48|49.24|48.54|49.1|48.4|284
1657586700000|2022-07-12 00:45:00|49.15|48.45|49.43|48.73|49.63|48.93|49.14|48.44|290
1657587000000|2022-07-12 00:50:00|49.42|48.72|49.42|48.72|49.67|48.97|49.33|48.63|301
1657587300000|2022-07-12 00:55:00|49.41|48.71|49.1|48.4|49.52|48.82|49.09|48.39|307
1657587600000|2022-07-12 01:00:00|49.09|48.39|49.2|48.5|49.25|48.55|49.04|48.34|286
1657587900000|2022-07-12 01:05:00|49.19|48.49|49.13|48.43|49.22|48.52|49.01|48.31|240
1657588200000|2022-07-12 01:10:00|49.12|48.42|49.13|48.43|49.15|48.45|49.03|48.33|181
1657588500000|2022-07-12 01:15:00|49.14|48.44|49.09|48.39|49.17|48.47|49.08|48.38|149
1657588800000|2022-07-12 01:20:00|49.1|48.4|48.96|48.26|49.11|48.41|48.96|48.26|121
1657589100000|2022-07-12 01:25:00|48.95|48.25|49.15|48.45|49.15|48.45|48.95|48.25|125
1657589400000|2022-07-12 01:30:00|49.14|48.44|49.21|48.51|49.26|48.56|49.14|48.44|115
1657589700000|2022-07-12 01:35:00|49.22|48.52|49.17|48.47|49.23|48.53|49.14|48.44|121
1657590000000|2022-07-12 01:40:00|49.18|48.48|49.19|48.49|49.25|48.55|49.15|48.45|107
1657590300000|2022-07-12 01:45:00|49.18|48.48|49.07|48.37|49.18|48.48|48.97|48.27|203
1657590600000|2022-07-12 01:50:00|49.08|48.38|49.02|48.32|49.12|48.42|48.99|48.29|145
1657590900000|2022-07-12 01:55:00|49|48.3|49.08|48.38|49.14|48.44|48.99|48.29|197
1657591200000|2022-07-12 02:00:00|49.07|48.37|49.09|48.39|49.11|48.41|49.03|48.33|182
1657591500000|2022-07-12 02:05:00|49.1|48.4|49.05|48.35|49.11|48.41|49.01|48.31|197
1657591800000|2022-07-12 02:10:00|49.04|48.34|49.03|48.33|49.07|48.37|49|48.3|234
1657592100000|2022-07-12 02:15:00|49.02|48.32|49.07|48.37|49.09|48.39|49.01|48.31|151
1657592400000|2022-07-12 02:20:00|49.06|48.36|49.17|48.47|49.18|48.48|49.06|48.36|133
1657592700000|2022-07-12 02:25:00|49.16|48.46|49.19|48.49|49.21|48.51|49.15|48.45|74
1657593000000|2022-07-12 02:30:00|49.2|48.5|49.23|48.53|49.25|48.55|49.14|48.44|116
1657593300000|2022-07-12 02:35:00|49.25|48.55|49.27|48.57|49.28|48.58|49.24|48.54|109
1657593600000|2022-07-12 02:40:00|49.26|48.56|49.18|48.48|49.29|48.59|49.13|48.43|123
1657593900000|2022-07-12 02:45:00|49.17|48.47|49.22|48.52|49.22|48.52|49.17|48.47|92
1657594200000|2022-07-12 02:50:00|49.23|48.53|49.28|48.58|49.35|48.65|49.2|48.5|128
1657594500000|2022-07-12 02:55:00|49.29|48.59|49.31|48.61|49.32|48.62|49.24|48.54|129
1657594800000|2022-07-12 03:00:00|49.3|48.6|49.23|48.53|49.33|48.63|49.21|48.51|111
1657595100000|2022-07-12 03:05:00|49.22|48.52|49.12|48.42|49.23|48.53|49.01|48.31|195
1657595400000|2022-07-12 03:10:00|49.11|48.41|49.08|48.38|49.22|48.52|49.06|48.36|229
1657595700000|2022-07-12 03:15:00|49.07|48.37|49.09|48.39|49.14|48.44|49.04|48.34|152
1657596000000|2022-07-12 03:20:00|49.08|48.38|49.06|48.36|49.12|48.42|48.97|48.27|176
1657596300000|2022-07-12 03:25:00|49.05|48.35|48.98|48.28|49.12|48.42|48.96|48.26|215
1657596600000|2022-07-12 03:30:00|48.99|48.29|48.97|48.27|49.05|48.35|48.93|48.23|199
1657596900000|2022-07-12 03:35:00|48.96|48.26|48.98|48.28|48.99|48.29|48.87|48.17|159
1657597200000|2022-07-12 03:40:00|48.96|48.26|49.02|48.32|49.02|48.32|48.93|48.23|149
1657597500000|2022-07-12 03:45:00|49.01|48.31|49|48.3|49.04|48.34|48.99|48.29|116
1657597800000|2022-07-12 03:50:00|49.01|48.31|49.01|48.31|49.03|48.33|48.98|48.28|138
1657598100000|2022-07-12 03:55:00|49.04|48.34|49.04|48.34|49.06|48.36|48.98|48.28|126
1657598400000|2022-07-12 04:00:00|49.05|48.35|49.08|48.38|49.12|48.42|49.02|48.32|123
1657598700000|2022-07-12 04:05:00|49.07|48.37|49.13|48.43|49.16|48.46|49.07|48.37|99
1657599000000|2022-07-12 04:10:00|49.1|48.4|49.16|48.46|49.17|48.47|49.09|48.39|59
1657599300000|2022-07-12 04:15:00|49.18|48.48|49.19|48.49|49.24|48.54|49.15|48.45|77
1657599600000|2022-07-12 04:20:00|49.21|48.51|49.25|48.55|49.26|48.56|49.19|48.49|70
1657599900000|2022-07-12 04:25:00|49.26|48.56|49.27|48.57|49.29|48.59|49.22|48.52|114
1657600200000|2022-07-12 04:30:00|49.28|48.58|49.2|48.5|49.34|48.64|49.18|48.48|109
1657600500000|2022-07-12 04:35:00|49.21|48.51|49.2|48.5|49.25|48.55|49.15|48.45|152
1657600800000|2022-07-12 04:40:00|49.19|48.49|49.26|48.56|49.27|48.57|49.18|48.48|98
1657601100000|2022-07-12 04:45:00|49.28|48.58|49.28|48.58|49.34|48.64|49.24|48.54|213
1657601400000|2022-07-12 04:50:00|49.29|48.59|49.27|48.57|49.31|48.61|49.25|48.55|118
1657601700000|2022-07-12 04:55:00|49.26|48.56|49.28|48.58|49.3|48.6|49.25|48.55|49
1657602000000|2022-07-12 05:00:00|49.29|48.59|49.26|48.56|49.3|48.6|49.23|48.53|133
1657602300000|2022-07-12 05:05:00|49.24|48.54|49.3|48.6|49.3|48.6|49.18|48.48|85
1657602600000|2022-07-12 05:10:00|49.29|48.59|49.29|48.59|49.32|48.62|49.25|48.55|172
1657602900000|2022-07-12 05:15:00|49.3|48.6|49.28|48.58|49.31|48.61|49.23|48.53|177
1657603200000|2022-07-12 05:20:00|49.29|48.59|49.35|48.65|49.37|48.67|49.27|48.57|76
1657603500000|2022-07-12 05:25:00|49.34|48.64|49.41|48.71|49.45|48.75|49.33|48.63|151
1657603800000|2022-07-12 05:30:00|49.42|48.72|49.4|48.7|49.42|48.72|49.35|48.65|204
1657604100000|2022-07-12 05:35:00|49.39|48.69|49.43|48.73|49.44|48.74|49.38|48.68|208
1657604400000|2022-07-12 05:40:00|49.41|48.71|49.43|48.73|49.46|48.76|49.4|48.7|96
1657604700000|2022-07-12 05:45:00|49.44|48.74|49.42|48.72|49.51|48.81|49.38|48.68|230
1657605000000|2022-07-12 05:50:00|49.41|48.71|49.32|48.62|49.46|48.76|49.25|48.55|267
1657605300000|2022-07-12 05:55:00|49.36|48.66|49.29|48.59|49.37|48.67|49.25|48.55|213
1657605600000|2022-07-12 06:00:00|49.28|48.58|49.18|48.48|49.28|48.58|49.16|48.46|295
1657605900000|2022-07-12 06:05:00|49.17|48.47|49.09|48.39|49.19|48.49|49.07|48.37|278
1657606200000|2022-07-12 06:10:00|49.1|48.4|49.17|48.47|49.2|48.5|49.07|48.37|240
1657606500000|2022-07-12 06:15:00|49.19|48.49|49.27|48.57|49.33|48.63|49.14|48.44|206
1657606800000|2022-07-12 06:20:00|49.29|48.59|49.26|48.56|49.37|48.67|49.22|48.52|174
1657607100000|2022-07-12 06:25:00|49.27|48.57|49.21|48.51|49.27|48.57|49.19|48.49|156
1657607400000|2022-07-12 06:30:00|49.2|48.5|49.26|48.56|49.29|48.59|49.18|48.48|151
1657607700000|2022-07-12 06:35:00|49.25|48.55|49.17|48.47|49.31|48.61|49.17|48.47|139
1657608000000|2022-07-12 06:40:00|49.16|48.46|49.23|48.53|49.27|48.57|49.11|48.41|158
1657608300000|2022-07-12 06:45:00|49.24|48.54|49.01|48.31|49.25|48.55|49|48.3|202
1657608600000|2022-07-12 06:50:00|49|48.3|49|48.3|49.08|48.38|48.98|48.28|132
1657608900000|2022-07-12 06:55:00|48.99|48.29|49.1|48.4|49.15|48.45|48.99|48.29|221
1657609200000|2022-07-12 07:00:00|49.09|48.39|48.94|48.24|49.13|48.43|48.88|48.18|346
1657609500000|2022-07-12 07:05:00|48.92|48.22|48.93|48.23|49.05|48.35|48.92|48.22|324
1657609800000|2022-07-12 07:10:00|48.94|48.24|48.84|48.14|49.04|48.34|48.75|48.05|367
1657610100000|2022-07-12 07:15:00|48.83|48.13|48.81|48.11|48.89|48.19|48.72|48.02|352
1657610400000|2022-07-12 07:20:00|48.82|48.12|48.74|48.04|48.87|48.17|48.69|47.99|340
1657610700000|2022-07-12 07:25:00|48.75|48.05|48.52|47.82|48.77|48.07|48.5|47.8|254
1657611000000|2022-07-12 07:30:00|48.53|47.83|48.48|47.78|48.61|47.91|48.45|47.75|293
1657611300000|2022-07-12 07:35:00|48.47|47.77|48.53|47.83|48.57|47.87|48.42|47.72|228
1657611600000|2022-07-12 07:40:00|48.54|47.84|48.55|47.85|48.63|47.93|48.53|47.83|211
1657611900000|2022-07-12 07:45:00|48.56|47.86|48.62|47.92|48.65|47.95|48.55|47.85|250
1657612200000|2022-07-12 07:50:00|48.63|47.93|48.61|47.91|48.63|47.93|48.54|47.84|194
1657612500000|2022-07-12 07:55:00|48.6|47.9|48.63|47.93|48.66|47.96|48.56|47.86|168
1657612800000|2022-07-12 08:00:00|48.64|47.94|48.58|47.88|48.64|47.94|48.47|47.77|234
1657613100000|2022-07-12 08:05:00|48.57|47.87|48.79|48.09|48.81|48.11|48.56|47.86|223
1657613400000|2022-07-12 08:10:00|48.78|48.08|48.67|47.97|48.8|48.1|48.63|47.93|267
1657613700000|2022-07-12 08:15:00|48.65|47.95|48.63|47.93|48.68|47.98|48.59|47.89|227
1657614000000|2022-07-12 08:20:00|48.64|47.94|48.64|47.94|48.67|47.97|48.54|47.84|296
1657614300000|2022-07-12 08:25:00|48.65|47.95|48.65|47.95|48.67|47.97|48.59|47.89|240
1657614600000|2022-07-12 08:30:00|48.64|47.94|48.82|48.12|48.83|48.13|48.62|47.92|212
1657614900000|2022-07-12 08:35:00|48.83|48.13|48.82|48.12|48.9|48.2|48.78|48.08|154
1657615200000|2022-07-12 08:40:00|48.83|48.13|48.84|48.14|48.86|48.16|48.8|48.1|257
1657615500000|2022-07-12 08:45:00|48.83|48.13|48.81|48.11|48.86|48.16|48.81|48.11|134
1657615800000|2022-07-12 08:50:00|48.84|48.14|48.84|48.14|48.86|48.16|48.77|48.07|208
1657616100000|2022-07-12 08:55:00|48.83|48.13|48.81|48.11|48.87|48.17|48.79|48.09|240
1657616400000|2022-07-12 09:00:00|48.8|48.1|48.8|48.1|48.84|48.14|48.78|48.08|157
1657616700000|2022-07-12 09:05:00|48.78|48.08|48.81|48.11|48.85|48.15|48.77|48.07|220
1657617000000|2022-07-12 09:10:00|48.8|48.1|48.73|48.03|48.83|48.13|48.66|47.96|266
1657617300000|2022-07-12 09:15:00|48.74|48.04|48.69|47.99|48.75|48.05|48.66|47.96|291
1657617600000|2022-07-12 09:20:00|48.7|48|48.63|47.93|48.72|48.02|48.62|47.92|179
1657617900000|2022-07-12 09:25:00|48.62|47.92|48.64|47.94|48.65|47.95|48.59|47.89|252
1657618200000|2022-07-12 09:30:00|48.63|47.93|48.45|47.75|48.64|47.94|48.45|47.75|300
1657618500000|2022-07-12 09:35:00|48.43|47.73|48.04|47.34|48.45|47.75|48.03|47.33|386
1657618800000|2022-07-12 09:40:00|48.03|47.33|48.16|47.46|48.18|47.48|48.01|47.31|329
1657619100000|2022-07-12 09:45:00|48.18|47.48|48.15|47.45|48.22|47.52|48.06|47.36|344
1657619400000|2022-07-12 09:50:00|48.16|47.46|47.94|47.24|48.16|47.46|47.89|47.19|246
1657619700000|2022-07-12 09:55:00|47.95|47.25|47.9|47.2|47.99|47.29|47.88|47.18|201
1657620000000|2022-07-12 10:00:00|47.91|47.21|47.91|47.21|47.99|47.29|47.83|47.13|226
1657620300000|2022-07-12 10:05:00|47.92|47.22|47.98|47.28|48|47.3|47.9|47.2|164
1657620600000|2022-07-12 10:10:00|47.97|47.27|48.08|47.38|48.16|47.46|47.95|47.25|208
1657620900000|2022-07-12 10:15:00|48.09|47.39|48.11|47.41|48.19|47.49|48.08|47.38|185
1657621200000|2022-07-12 10:20:00|48.1|47.4|48.16|47.46|48.19|47.49|48.09|47.39|215
1657621500000|2022-07-12 10:25:00|48.13|47.43|48.17|47.47|48.21|47.51|48.12|47.42|151
1657621800000|2022-07-12 10:30:00|48.16|47.46|48.14|47.44|48.25|47.55|48.12|47.42|237
1657622100000|2022-07-12 10:35:00|48.13|47.43|48.13|47.43|48.15|47.45|48.07|47.37|170
1657622400000|2022-07-12 10:40:00|48.12|47.42|48.2|47.5|48.22|47.52|48.12|47.42|177
1657622700000|2022-07-12 10:45:00|48.21|47.51|48.28|47.58|48.34|47.64|48.21|47.51|141
1657623000000|2022-07-12 10:50:00|48.27|47.57|48.1|47.4|48.28|47.58|48.04|47.34|190
1657623300000|2022-07-12 10:55:00|48.09|47.39|48.1|47.4|48.16|47.46|48.01|47.31|216
1657623600000|2022-07-12 11:00:00|48.08|47.38|48.09|47.39|48.12|47.42|48.06|47.36|140
1657623900000|2022-07-12 11:05:00|48.1|47.4|48.12|47.42|48.12|47.42|48|47.3|97
1657624200000|2022-07-12 11:10:00|48.13|47.43|48.33|47.63|48.37|47.67|48.12|47.42|197
1657624500000|2022-07-12 11:15:00|48.34|47.64|48.37|47.67|48.39|47.69|48.3|47.6|198
1657624800000|2022-07-12 11:20:00|48.38|47.68|48.52|47.82|48.55|47.85|48.36|47.66|171
1657625100000|2022-07-12 11:25:00|48.53|47.83|48.51|47.81|48.56|47.86|48.49|47.79|160
1657625400000|2022-07-12 11:30:00|48.53|47.83|48.55|47.85|48.63|47.93|48.45|47.75|180
1657625700000|2022-07-12 11:35:00|48.56|47.86|48.58|47.88|48.63|47.93|48.5|47.8|205
1657626000000|2022-07-12 11:40:00|48.59|47.89|48.55|47.85|48.64|47.94|48.54|47.84|156
1657626300000|2022-07-12 11:45:00|48.56|47.86|48.55|47.85|48.58|47.88|48.53|47.83|129
1657626600000|2022-07-12 11:50:00|48.54|47.84|48.53|47.83|48.58|47.88|48.51|47.81|138
1657626900000|2022-07-12 11:55:00|48.55|47.85|48.52|47.82|48.56|47.86|48.5|47.8|92
1657627200000|2022-07-12 12:00:00|48.51|47.81|48.56|47.86|48.61|47.91|48.51|47.81|194
1657627500000|2022-07-12 12:05:00|48.55|47.85|48.48|47.78|48.62|47.92|48.47|47.77|179
1657627800000|2022-07-12 12:10:00|48.49|47.79|48.48|47.78|48.53|47.83|48.44|47.74|175
1657628100000|2022-07-12 12:15:00|48.49|47.79|48.54|47.84|48.57|47.87|48.47|47.77|164
1657628400000|2022-07-12 12:20:00|48.53|47.83|48.69|47.99|48.73|48.03|48.52|47.82|209
1657628700000|2022-07-12 12:25:00|48.7|48|48.62|47.92|48.73|48.03|48.58|47.88|214
1657629000000|2022-07-12 12:30:00|48.63|47.93|48.69|47.99|48.69|47.99|48.57|47.87|151
1657629300000|2022-07-12 12:35:00|48.68|47.98|48.7|48|48.74|48.04|48.65|47.95|189
1657629600000|2022-07-12 12:40:00|48.68|47.98|48.78|48.08|48.78|48.08|48.66|47.96|135
1657629900000|2022-07-12 12:45:00|48.77|48.07|48.69|47.99|48.9|48.2|48.66|47.96|180
1657630200000|2022-07-12 12:50:00|48.7|48|48.72|48.02|48.74|48.04|48.63|47.93|114
1657630500000|2022-07-12 12:55:00|48.73|48.03|48.75|48.05|48.76|48.06|48.63|47.93|167
1657630800000|2022-07-12 13:00:00|48.76|48.06|48.78|48.08|48.82|48.12|48.72|48.02|141
1657631100000|2022-07-12 13:05:00|48.79|48.09|48.82|48.12|48.87|48.17|48.78|48.08|187
1657631400000|2022-07-12 13:10:00|48.81|48.11|48.75|48.05|48.83|48.13|48.74|48.04|161
1657631700000|2022-07-12 13:15:00|48.76|48.06|48.83|48.13|48.85|48.15|48.75|48.05|127
1657632000000|2022-07-12 13:20:00|48.82|48.12|48.62|47.92|48.87|48.17|48.62|47.92|151
1657632300000|2022-07-12 13:25:00|48.63|47.93|48.64|47.94|48.69|47.99|48.52|47.82|219
1657632600000|2022-07-12 13:30:00|48.65|47.95|48.53|47.83|48.94|48.24|48.47|47.77|426
1657632900000|2022-07-12 13:35:00|48.54|47.84|48.92|48.22|48.98|48.28|48.54|47.84|452
1657633200000|2022-07-12 13:40:00|48.91|48.21|48.67|47.97|48.94|48.24|48.65|47.95|358
1657633500000|2022-07-12 13:45:00|48.66|47.96|48.57|47.87|48.77|48.07|48.55|47.85|324
1657633800000|2022-07-12 13:50:00|48.56|47.86|48.62|47.92|48.65|47.95|48.52|47.82|300
1657634100000|2022-07-12 13:55:00|48.6|47.9|48.42|47.72|48.63|47.93|48.37|47.67|301
1657634400000|2022-07-12 14:00:00|48.41|47.71|48.35|47.65|48.43|47.73|48.29|47.59|326
1657634700000|2022-07-12 14:05:00|48.34|47.64|48.47|47.77|48.51|47.81|48.34|47.64|268
1657635000000|2022-07-12 14:10:00|48.46|47.76|48.61|47.91|48.65|47.95|48.41|47.71|298
1657635300000|2022-07-12 14:15:00|48.62|47.92|48.66|47.96|48.67|47.97|48.49|47.79|289
1657635600000|2022-07-12 14:20:00|48.68|47.98|48.55|47.85|48.75|48.05|48.52|47.82|373
1657635900000|2022-07-12 14:25:00|48.54|47.84|48.45|47.75|48.6|47.9|48.41|47.71|340
1657636200000|2022-07-12 14:30:00|48.46|47.76|48.68|47.98|48.73|48.03|48.45|47.75|303
1657636500000|2022-07-12 14:35:00|48.67|47.97|48.62|47.92|48.7|48|48.61|47.91|231
1657636800000|2022-07-12 14:40:00|48.61|47.91|48.61|47.91|48.64|47.94|48.51|47.81|242
1657637100000|2022-07-12 14:45:00|48.62|47.92|48.68|47.98|48.71|48.01|48.6|47.9|284
1657637400000|2022-07-12 14:50:00|48.67|47.97|48.7|48|48.72|48.02|48.59|47.89|305
1657637700000|2022-07-12 14:55:00|48.69|47.99|48.81|48.11|48.83|48.13|48.68|47.98|252
1657638000000|2022-07-12 15:00:00|48.82|48.12|48.8|48.1|48.89|48.19|48.77|48.07|279
1657638300000|2022-07-12 15:05:00|48.79|48.09|48.92|48.22|48.95|48.25|48.77|48.07|236
1657638600000|2022-07-12 15:10:00|48.93|48.23|49.04|48.34|49.09|48.39|48.92|48.22|251
1657638900000|2022-07-12 15:15:00|49.03|48.33|48.88|48.18|49.07|48.37|48.79|48.09|225
1657639200000|2022-07-12 15:20:00|48.89|48.19|48.99|48.29|49.05|48.35|48.85|48.15|264
1657639500000|2022-07-12 15:25:00|49.01|48.31|48.98|48.28|49.04|48.34|48.94|48.24|183
1657639800000|2022-07-12 15:30:00|48.99|48.29|48.98|48.28|49.07|48.37|48.94|48.24|150
1657640100000|2022-07-12 15:35:00|48.97|48.27|48.95|48.25|49.07|48.37|48.88|48.18|270
1657640400000|2022-07-12 15:40:00|48.96|48.26|48.84|48.14|48.96|48.26|48.83|48.13|208
1657640700000|2022-07-12 15:45:00|48.85|48.15|48.89|48.19|48.91|48.21|48.78|48.08|179
1657641000000|2022-07-12 15:50:00|48.9|48.2|48.71|48.01|48.91|48.21|48.67|47.97|198
1657641300000|2022-07-12 15:55:00|48.73|48.03|48.82|48.12|48.84|48.14|48.71|48.01|192
1657641600000|2022-07-12 16:00:00|48.83|48.13|48.93|48.23|48.99|48.29|48.8|48.1|233
1657641900000|2022-07-12 16:05:00|48.92|48.22|48.88|48.18|49.1|48.4|48.88|48.18|319
1657642200000|2022-07-12 16:10:00|48.89|48.19|49|48.3|49.05|48.35|48.85|48.15|223
1657642500000|2022-07-12 16:15:00|48.99|48.29|49.07|48.37|49.11|48.41|48.98|48.28|229
1657642800000|2022-07-12 16:20:00|49.06|48.36|49.05|48.35|49.14|48.44|48.99|48.29|155
1657643100000|2022-07-12 16:25:00|49.04|48.34|49.03|48.33|49.07|48.37|48.99|48.29|157
1657643400000|2022-07-12 16:30:00|49.05|48.35|49.11|48.41|49.12|48.42|48.93|48.23|174
1657643700000|2022-07-12 16:35:00|49.12|48.42|49.19|48.49|49.28|48.58|49.08|48.38|217
1657644000000|2022-07-12 16:40:00|49.2|48.5|49.19|48.49|49.24|48.54|49.14|48.44|196
1657644300000|2022-07-12 16:45:00|49.2|48.5|49.16|48.46|49.2|48.5|49.11|48.41|157
1657644600000|2022-07-12 16:50:00|49.17|48.47|49.09|48.39|49.17|48.47|49.08|48.38|147
1657644900000|2022-07-12 16:55:00|49.1|48.4|49.11|48.41|49.14|48.44|49.06|48.36|135
1657645200000|2022-07-12 17:00:00|49.13|48.43|49.05|48.35|49.17|48.47|48.97|48.27|231
1657645500000|2022-07-12 17:05:00|49.06|48.36|49.03|48.33|49.07|48.37|48.93|48.23|196
1657645800000|2022-07-12 17:10:00|49.02|48.32|48.98|48.28|49.04|48.34|48.97|48.27|142
1657646100000|2022-07-12 17:15:00|49|48.3|48.97|48.27|49.03|48.33|48.96|48.26|162
1657646400000|2022-07-12 17:20:00|48.98|48.28|48.96|48.26|49.01|48.31|48.91|48.21|156
1657646700000|2022-07-12 17:25:00|48.92|48.22|48.95|48.25|48.98|48.28|48.9|48.2|135
1657647000000|2022-07-12 17:30:00|48.97|48.27|49.02|48.32|49.05|48.35|48.94|48.24|120
1657647300000|2022-07-12 17:35:00|49.03|48.33|49.08|48.38|49.09|48.39|49|48.3|76
1657647600000|2022-07-12 17:40:00|49.09|48.39|49.07|48.37|49.14|48.44|49|48.3|171
1657647900000|2022-07-12 17:45:00|49.06|48.36|49.02|48.32|49.09|48.39|49|48.3|157
1657648200000|2022-07-12 17:50:00|49.01|48.31|49.07|48.37|49.09|48.39|48.99|48.29|141
1657648500000|2022-07-12 17:55:00|49.09|48.39|49.06|48.36|49.14|48.44|49.05|48.35|158
1657648800000|2022-07-12 18:00:00|49.07|48.37|48.82|48.12|49.08|48.38|48.77|48.07|269
1657649100000|2022-07-12 18:05:00|48.83|48.13|48.81|48.11|48.87|48.17|48.74|48.04|161
1657649400000|2022-07-12 18:10:00|48.82|48.12|48.84|48.14|48.86|48.16|48.76|48.06|145
1657649700000|2022-07-12 18:15:00|48.83|48.13|48.86|48.16|48.88|48.18|48.77|48.07|158
1657650000000|2022-07-12 18:20:00|48.87|48.17|48.84|48.14|48.88|48.18|48.82|48.12|84
1657650300000|2022-07-12 18:25:00|48.82|48.12|48.76|48.06|48.86|48.16|48.74|48.04|191
1657650600000|2022-07-12 18:30:00|48.75|48.05|48.68|47.98|48.82|48.12|48.61|47.91|259
1657650900000|2022-07-12 18:35:00|48.67|47.97|48.65|47.95|48.72|48.02|48.63|47.93|224
1657651200000|2022-07-12 18:40:00|48.64|47.94|48.7|48|48.72|48.02|48.62|47.92|205
1657651500000|2022-07-12 18:45:00|48.71|48.01|48.7|48|48.75|48.05|48.63|47.93|170
1657651800000|2022-07-12 18:50:00|48.71|48.01|48.57|47.87|48.73|48.03|48.54|47.84|242
1657652100000|2022-07-12 18:55:00|48.58|47.88|48.49|47.79|48.58|47.88|48.42|47.72|243
1657652400000|2022-07-12 19:00:00|48.44|47.74|48.34|47.64|48.46|47.76|48.31|47.61|305
1657652700000|2022-07-12 19:05:00|48.33|47.63|48.27|47.57|48.4|47.7|48.26|47.56|301
1657653000000|2022-07-12 19:10:00|48.28|47.58|48.25|47.55|48.3|47.6|48.15|47.45|346
1657653300000|2022-07-12 19:15:00|48.24|47.54|48.04|47.34|48.26|47.56|48.02|47.32|396
1657653600000|2022-07-12 19:20:00|48.05|47.35|47.93|47.23|48.06|47.36|47.88|47.18|363
1657653900000|2022-07-12 19:25:00|47.91|47.21|47.89|47.19|47.96|47.26|47.8|47.1|357
1657654200000|2022-07-12 19:30:00|47.9|47.2|47.84|47.14|47.93|47.23|47.79|47.09|310
1657654500000|2022-07-12 19:35:00|47.83|47.13|47.85|47.15|47.9|47.2|47.66|46.96|301
1657654800000|2022-07-12 19:40:00|47.88|47.18|47.97|47.27|48.04|47.34|47.77|47.07|403
1657655100000|2022-07-12 19:45:00|47.96|47.26|47.98|47.28|48.04|47.34|47.91|47.21|310
1657655400000|2022-07-12 19:50:00|48|47.3|47.94|47.24|48.16|47.46|47.91|47.21|426
1657655700000|2022-07-12 19:55:00|47.91|47.21|47.87|47.17|47.96|47.26|47.86|47.16|281
1657656000000|2022-07-12 20:00:00|47.86|47.16|47.84|47.14|47.95|47.25|47.78|47.08|275
1657656300000|2022-07-12 20:05:00|47.82|47.12|47.84|47.14|47.88|47.18|47.75|47.05|232
1657656600000|2022-07-12 20:10:00|47.85|47.15|47.94|47.24|47.97|47.27|47.81|47.11|227
1657656900000|2022-07-12 20:15:00|47.93|47.23|48|47.3|48.04|47.34|47.92|47.22|188
1657657200000|2022-07-12 20:20:00|47.98|47.28|48|47.3|48.02|47.32|47.91|47.21|241
1657657500000|2022-07-12 20:25:00|48.01|47.31|48.08|47.38|48.09|47.39|47.99|47.29|162
1657657800000|2022-07-12 20:30:00|48.07|47.37|48.14|47.44|48.15|47.45|48.03|47.33|219
1657658100000|2022-07-12 20:35:00|48.13|47.43|48.13|47.43|48.15|47.45|48.07|47.37|149
1657658400000|2022-07-12 20:40:00|48.11|47.41|48.06|47.36|48.16|47.46|48.05|47.35|146
1657658700000|2022-07-12 20:45:00|48.05|47.35|47.93|47.23|48.08|47.38|47.9|47.2|244
1657659000000|2022-07-12 20:50:00|47.92|47.22|48|47.3|48.02|47.32|47.91|47.21|210
1657659300000|2022-07-12 20:55:00|47.99|47.29|48.12|47.42|48.15|47.45|47.97|47.27|151
1657659600000|2022-07-12 21:00:00|48.13|47.43|48.09|47.39|48.16|47.46|48.07|47.37|114
1657659900000|2022-07-12 21:05:00|48.1|47.4|48.17|47.47|48.17|47.47|48.08|47.38|118
1657660200000|2022-07-12 21:10:00|48.16|47.46|48.25|47.55|48.28|47.58|48.16|47.46|134
1657660500000|2022-07-12 21:15:00|48.26|47.56|48.24|47.54|48.27|47.57|48.21|47.51|106
1657660800000|2022-07-12 21:20:00|48.25|47.55|48.42|47.72|48.43|47.73|48.23|47.53|129
1657661100000|2022-07-12 21:25:00|48.43|47.73|48.4|47.7|48.45|47.75|48.4|47.7|128
1657661400000|2022-07-12 21:30:00|48.39|47.69|48.36|47.66|48.39|47.69|48.31|47.61|82
1657661700000|2022-07-12 21:35:00|48.34|47.64|48.3|47.6|48.36|47.66|48.28|47.58|278
1657662000000|2022-07-12 21:40:00|48.33|47.63|48.29|47.59|48.34|47.64|48.27|47.57|97
1657662300000|2022-07-12 21:45:00|48.28|47.58|48.29|47.59|48.3|47.6|48.22|47.52|123
1657662600000|2022-07-12 21:50:00|48.3|47.6|48.31|47.61|48.35|47.65|48.27|47.57|71
1657662900000|2022-07-12 21:55:00|48.34|47.64|48.15|47.45|48.34|47.64|48.13|47.43|149
1657663200000|2022-07-12 22:00:00|48.14|47.44|48.05|47.35|48.16|47.46|48.01|47.31|221
1657663500000|2022-07-12 22:05:00|48.04|47.34|48.1|47.4|48.23|47.53|48.04|47.34|222
1657663800000|2022-07-12 22:10:00|48.09|47.39|48.05|47.35|48.14|47.44|47.97|47.27|201
1657664100000|2022-07-12 22:15:00|48.03|47.33|48.15|47.45|48.15|47.45|48|47.3|276
1657664400000|2022-07-12 22:20:00|48.14|47.44|48.18|47.48|48.22|47.52|48.11|47.41|189
1657664700000|2022-07-12 22:25:00|48.19|47.49|48.26|47.56|48.26|47.56|48.07|47.37|190
1657665000000|2022-07-12 22:30:00|48.25|47.55|48.2|47.5|48.28|47.58|48.18|47.48|170
1657665300000|2022-07-12 22:35:00|48.18|47.48|48.27|47.57|48.33|47.63|48.18|47.48|187
1657665600000|2022-07-12 22:40:00|48.28|47.58|48.22|47.52|48.33|47.63|48.19|47.49|234
1657665900000|2022-07-12 22:45:00|48.21|47.51|48.09|47.39|48.23|47.53|48.06|47.36|190
1657666200000|2022-07-12 22:50:00|48.1|47.4|48.02|47.32|48.14|47.44|48.01|47.31|166
1657666500000|2022-07-12 22:55:00|48.01|47.31|48.04|47.34|48.07|47.37|47.99|47.29|90
1657666800000|2022-07-12 23:00:00|48.06|47.36|48.08|47.38|48.1|47.4|48.01|47.31|96
1657667100000|2022-07-12 23:05:00|48.07|47.37|48.18|47.48|48.22|47.52|48.06|47.36|197
1657667400000|2022-07-12 23:10:00|48.19|47.49|48.23|47.53|48.31|47.61|48.18|47.48|220
1657667700000|2022-07-12 23:15:00|48.25|47.55|48.22|47.52|48.26|47.56|48.18|47.48|261
1657668000000|2022-07-12 23:20:00|48.21|47.51|48.01|47.31|48.23|47.53|47.99|47.29|329
1657668300000|2022-07-12 23:25:00|48.04|47.34|47.97|47.27|48.05|47.35|47.92|47.22|154
1657668600000|2022-07-12 23:30:00|47.99|47.29|48.08|47.38|48.2|47.5|47.96|47.26|190
1657668900000|2022-07-12 23:35:00|48.07|47.37|48.13|47.43|48.18|47.48|48.06|47.36|216
1657669200000|2022-07-12 23:40:00|48.14|47.44|48.05|47.35|48.21|47.51|48.02|47.32|231
1657669500000|2022-07-12 23:45:00|48.04|47.34|48.04|47.34|48.18|47.48|48.03|47.33|233
1657669800000|2022-07-12 23:50:00|48.05|47.35|47.69|46.99|48.06|47.36|47.59|46.89|357
1657670100000|2022-07-12 23:55:00|47.7|47|47.65|46.95|47.77|47.07|47.65|46.95|257
1657670400000|2022-07-13 00:00:00|47.64|46.94|47.36|46.66|47.71|47.01|47.11|46.41|371
1657670700000|2022-07-13 00:05:00|47.37|46.67|47.41|46.71|47.41|46.71|47.23|46.53|214
1657671000000|2022-07-13 00:10:00|47.42|46.72|47.48|46.78|47.56|46.86|47.35|46.65|266
1657671300000|2022-07-13 00:15:00|47.47|46.77|47.58|46.88|47.67|46.97|47.47|46.77|226
1657671600000|2022-07-13 00:20:00|47.57|46.87|47.65|46.95|47.79|47.09|47.51|46.81|188
1657671900000|2022-07-13 00:25:00|47.64|46.94|47.66|46.96|47.74|47.04|47.61|46.91|172
1657672200000|2022-07-13 00:30:00|47.67|46.97|47.74|47.04|47.82|47.12|47.66|46.96|232
1657672500000|2022-07-13 00:35:00|47.73|47.03|47.86|47.16|47.87|47.17|47.73|47.03|279
1657672800000|2022-07-13 00:40:00|47.87|47.17|47.95|47.25|47.95|47.25|47.78|47.08|239
1657673100000|2022-07-13 00:45:00|47.93|47.23|47.81|47.11|47.95|47.25|47.78|47.08|237
1657673400000|2022-07-13 00:50:00|47.78|47.08|47.77|47.07|47.82|47.12|47.73|47.03|144
1657673700000|2022-07-13 00:55:00|47.78|47.08|47.8|47.1|47.84|47.14|47.73|47.03|189
1657674000000|2022-07-13 01:00:00|47.81|47.11|47.93|47.23|47.98|47.28|47.79|47.09|246
1657674300000|2022-07-13 01:05:00|47.92|47.22|47.96|47.26|48.01|47.31|47.86|47.16|168
1657674600000|2022-07-13 01:10:00|47.98|47.28|47.9|47.2|48|47.3|47.9|47.2|194
1657674900000|2022-07-13 01:15:00|47.91|47.21|47.82|47.12|47.96|47.26|47.81|47.11|144
1657675200000|2022-07-13 01:20:00|47.8|47.1|47.82|47.12|47.88|47.18|47.8|47.1|109
1657675500000|2022-07-13 01:25:00|47.81|47.11|47.84|47.14|47.88|47.18|47.81|47.11|138
1657675800000|2022-07-13 01:30:00|47.85|47.15|47.9|47.2|47.93|47.23|47.83|47.13|301
1657676100000|2022-07-13 01:35:00|47.93|47.23|47.88|47.18|47.95|47.25|47.84|47.14|227
1657676400000|2022-07-13 01:40:00|47.89|47.19|47.87|47.17|47.98|47.28|47.85|47.15|251
1657676700000|2022-07-13 01:45:00|47.89|47.19|47.93|47.23|47.97|47.27|47.87|47.17|234
1657677000000|2022-07-13 01:50:00|47.94|47.24|47.95|47.25|48.01|47.31|47.91|47.21|194
1657677300000|2022-07-13 01:55:00|47.94|47.24|47.96|47.26|47.99|47.29|47.93|47.23|189
1657677600000|2022-07-13 02:00:00|47.97|47.27|48.09|47.39|48.1|47.4|47.96|47.26|136
1657677900000|2022-07-13 02:05:00|48.1|47.4|48.23|47.53|48.28|47.58|48.08|47.38|206
1657678200000|2022-07-13 02:10:00|48.22|47.52|48.2|47.5|48.28|47.58|48.19|47.49|192
1657678500000|2022-07-13 02:15:00|48.19|47.49|48.22|47.52|48.25|47.55|48.18|47.48|114
1657678800000|2022-07-13 02:20:00|48.23|47.53|48.39|47.69|48.42|47.72|48.2|47.5|164
1657679100000|2022-07-13 02:25:00|48.38|47.68|48.35|47.65|48.4|47.7|48.31|47.61|226
1657679400000|2022-07-13 02:30:00|48.33|47.63|48.39|47.69|48.43|47.73|48.33|47.63|186
1657679700000|2022-07-13 02:35:00|48.4|47.7|48.4|47.7|48.43|47.73|48.38|47.68|151
1657680000000|2022-07-13 02:40:00|48.39|47.69|48.34|47.64|48.45|47.75|48.3|47.6|135
1657680300000|2022-07-13 02:45:00|48.35|47.65|48.34|47.64|48.36|47.66|48.29|47.59|120
1657680600000|2022-07-13 02:50:00|48.33|47.63|48.38|47.68|48.38|47.68|48.28|47.58|108
1657680900000|2022-07-13 02:55:00|48.37|47.67|48.5|47.8|48.51|47.81|48.37|47.67|91
1657681200000|2022-07-13 03:00:00|48.52|47.82|48.45|47.75|48.59|47.89|48.44|47.74|137
1657681500000|2022-07-13 03:05:00|48.44|47.74|48.41|47.71|48.44|47.74|48.36|47.66|158
1657681800000|2022-07-13 03:10:00|48.43|47.73|48.36|47.66|48.45|47.75|48.31|47.61|163
1657682100000|2022-07-13 03:15:00|48.35|47.65|48.25|47.55|48.36|47.66|48.21|47.51|185
1657682400000|2022-07-13 03:20:00|48.24|47.54|48.33|47.63|48.34|47.64|48.23|47.53|130
1657682700000|2022-07-13 03:25:00|48.34|47.64|48.27|47.57|48.36|47.66|48.26|47.56|107
1657683000000|2022-07-13 03:30:00|48.28|47.58|48.28|47.58|48.33|47.63|48.25|47.55|102
1657683300000|2022-07-13 03:35:00|48.33|47.63|48.2|47.5|48.33|47.63|48.18|47.48|108
1657683600000|2022-07-13 03:40:00|48.21|47.51|48.15|47.45|48.21|47.51|48.11|47.41|172
1657683900000|2022-07-13 03:45:00|48.14|47.44|48.16|47.46|48.2|47.5|48.14|47.44|147
1657684200000|2022-07-13 03:50:00|48.22|47.52|48.19|47.49|48.22|47.52|48.14|47.44|102
1657684500000|2022-07-13 03:55:00|48.2|47.5|48.18|47.48|48.24|47.54|48.15|47.45|133
1657684800000|2022-07-13 04:00:00|48.19|47.49|48.36|47.66|48.4|47.7|48.18|47.48|169
1657685100000|2022-07-13 04:05:00|48.37|47.67|48.3|47.6|48.42|47.72|48.29|47.59|179
1657685400000|2022-07-13 04:10:00|48.31|47.61|48.31|47.61|48.36|47.66|48.29|47.59|128
1657685700000|2022-07-13 04:15:00|48.3|47.6|48.39|47.69|48.42|47.72|48.3|47.6|101
1657686000000|2022-07-13 04:20:00|48.41|47.71|48.43|47.73|48.47|47.77|48.38|47.68|63
1657686300000|2022-07-13 04:25:00|48.47|47.77|48.39|47.69|48.47|47.77|48.37|47.67|78
1657686600000|2022-07-13 04:30:00|48.4|47.7|48.35|47.65|48.4|47.7|48.29|47.59|72
1657686900000|2022-07-13 04:35:00|48.32|47.62|48.32|47.62|48.35|47.65|48.28|47.58|102
1657687200000|2022-07-13 04:40:00|48.3|47.6|48.3|47.6|48.35|47.65|48.24|47.54|133
1657687500000|2022-07-13 04:45:00|48.28|47.58|48.26|47.56|48.28|47.58|48.19|47.49|204
1657687800000|2022-07-13 04:50:00|48.23|47.53|48.29|47.59|48.34|47.64|48.22|47.52|88
1657688100000|2022-07-13 04:55:00|48.3|47.6|48.25|47.55|48.32|47.62|48.24|47.54|115
1657688400000|2022-07-13 05:00:00|48.26|47.56|48.27|47.57|48.31|47.61|48.25|47.55|160
1657688700000|2022-07-13 05:05:00|48.26|47.56|48.21|47.51|48.29|47.59|48.19|47.49|145
1657689000000|2022-07-13 05:10:00|48.2|47.5|48.26|47.56|48.28|47.58|48.2|47.5|156
1657689300000|2022-07-13 05:15:00|48.27|47.57|48.29|47.59|48.35|47.65|48.24|47.54|209
1657689600000|2022-07-13 05:20:00|48.27|47.57|48.45|47.75|48.46|47.76|48.22|47.52|246
1657689900000|2022-07-13 05:25:00|48.46|47.76|48.5|47.8|48.52|47.82|48.44|47.74|160
1657690200000|2022-07-13 05:30:00|48.49|47.79|48.41|47.71|48.51|47.81|48.38|47.68|224
1657690500000|2022-07-13 05:35:00|48.4|47.7|48.66|47.96|48.73|48.03|48.4|47.7|196
1657690800000|2022-07-13 05:40:00|48.67|47.97|48.64|47.94|48.69|47.99|48.59|47.89|254
1657691100000|2022-07-13 05:45:00|48.63|47.93|48.71|48.01|48.75|48.05|48.63|47.93|211
1657691400000|2022-07-13 05:50:00|48.72|48.02|48.59|47.89|48.76|48.06|48.58|47.88|266
1657691700000|2022-07-13 05:55:00|48.6|47.9|48.52|47.82|48.61|47.91|48.49|47.79|243
1657692000000|2022-07-13 06:00:00|48.53|47.83|48.58|47.88|48.6|47.9|48.53|47.83|87
1657692300000|2022-07-13 06:05:00|48.59|47.89|48.61|47.91|48.65|47.95|48.58|47.88|77
1657692600000|2022-07-13 06:10:00|48.6|47.9|48.57|47.87|48.61|47.91|48.45|47.75|144
1657692900000|2022-07-13 06:15:00|48.56|47.86|48.48|47.78|48.57|47.87|48.46|47.76|201
1657693200000|2022-07-13 06:20:00|48.49|47.79|48.44|47.74|48.53|47.83|48.43|47.73|126
1657693500000|2022-07-13 06:25:00|48.43|47.73|48.5|47.8|48.52|47.82|48.43|47.73|130
1657693800000|2022-07-13 06:30:00|48.52|47.82|48.64|47.94|48.64|47.94|48.49|47.79|85
1657694100000|2022-07-13 06:35:00|48.63|47.93|48.63|47.93|48.65|47.95|48.6|47.9|124
1657694400000|2022-07-13 06:40:00|48.65|47.95|48.72|48.02|48.75|48.05|48.64|47.94|149
1657694700000|2022-07-13 06:45:00|48.74|48.04|48.79|48.09|48.85|48.15|48.72|48.02|133
1657695000000|2022-07-13 06:50:00|48.81|48.11|48.78|48.08|48.83|48.13|48.74|48.04|110
1657695300000|2022-07-13 06:55:00|48.79|48.09|49.03|48.33|49.03|48.33|48.79|48.09|153
1657695600000|2022-07-13 07:00:00|49.04|48.34|48.91|48.21|49.13|48.43|48.85|48.15|247
1657695900000|2022-07-13 07:05:00|48.9|48.2|48.86|48.16|48.95|48.25|48.74|48.04|232
1657696200000|2022-07-13 07:10:00|48.87|48.17|48.85|48.15|48.95|48.25|48.83|48.13|141
1657696500000|2022-07-13 07:15:00|48.84|48.14|48.72|48.02|48.85|48.15|48.67|47.97|193
1657696800000|2022-07-13 07:20:00|48.73|48.03|48.71|48.01|48.79|48.09|48.68|47.98|135
1657697100000|2022-07-13 07:25:00|48.7|48|48.79|48.09|48.79|48.09|48.7|48|93
1657697400000|2022-07-13 07:30:00|48.78|48.08|48.81|48.11|48.82|48.12|48.74|48.04|116
1657697700000|2022-07-13 07:35:00|48.8|48.1|48.86|48.16|48.93|48.23|48.66|47.96|157
1657698000000|2022-07-13 07:40:00|48.85|48.15|49.07|48.37|49.17|48.47|48.82|48.12|354
1657698300000|2022-07-13 07:45:00|49.08|48.38|49.19|48.49|49.21|48.51|49.01|48.31|301
1657698600000|2022-07-13 07:50:00|49.2|48.5|49.14|48.44|49.21|48.51|49.07|48.37|236
1657698900000|2022-07-13 07:55:00|49.13|48.43|49.19|48.49|49.19|48.49|49.09|48.39|220
1657699200000|2022-07-13 08:00:00|49.18|48.48|49.28|48.58|49.37|48.67|49.18|48.48|273
1657699500000|2022-07-13 08:05:00|49.29|48.59|49.19|48.49|49.32|48.62|49.1|48.4|256
1657699800000|2022-07-13 08:10:00|49.2|48.5|49.19|48.49|49.26|48.56|49.17|48.47|236
1657700100000|2022-07-13 08:15:00|49.17|48.47|48.95|48.25|49.18|48.48|48.9|48.2|221
1657700400000|2022-07-13 08:20:00|48.94|48.24|49.02|48.32|49.09|48.39|48.92|48.22|279
1657700700000|2022-07-13 08:25:00|49.03|48.33|49.18|48.48|49.2|48.5|49.01|48.31|237
1657701000000|2022-07-13 08:30:00|49.19|48.49|49.35|48.65|49.4|48.7|49.18|48.48|249
1657701300000|2022-07-13 08:35:00|49.34|48.64|49.35|48.65|49.4|48.7|49.16|48.46|354
1657701600000|2022-07-13 08:40:00|49.36|48.66|49.28|48.58|49.41|48.71|49.24|48.54|329
1657701900000|2022-07-13 08:45:00|49.27|48.57|49.3|48.6|49.41|48.71|49.27|48.57|247
1657702200000|2022-07-13 08:50:00|49.29|48.59|49.34|48.64|49.37|48.67|49.26|48.56|233
1657702500000|2022-07-13 08:55:00|49.33|48.63|49.25|48.55|49.35|48.65|49.2|48.5|269
1657702800000|2022-07-13 09:00:00|49.26|48.56|49.28|48.58|49.36|48.66|49.25|48.55|169
1657703100000|2022-07-13 09:05:00|49.27|48.57|49.39|48.69|49.39|48.69|49.23|48.53|219
1657703400000|2022-07-13 09:10:00|49.37|48.67|49.31|48.61|49.37|48.67|49.21|48.51|229
1657703700000|2022-07-13 09:15:00|49.3|48.6|49.23|48.53|49.32|48.62|49.22|48.52|219
1657704000000|2022-07-13 09:20:00|49.24|48.54|49.23|48.53|49.26|48.56|49.2|48.5|195
1657704300000|2022-07-13 09:25:00|49.22|48.52|49.26|48.56|49.28|48.58|49.19|48.49|196
1657704600000|2022-07-13 09:30:00|49.27|48.57|49.16|48.46|49.28|48.58|49.14|48.44|206
1657704900000|2022-07-13 09:35:00|49.15|48.45|49.19|48.49|49.2|48.5|49.12|48.42|199
1657705200000|2022-07-13 09:40:00|49.18|48.48|49.13|48.43|49.22|48.52|49.12|48.42|224
1657705500000|2022-07-13 09:45:00|49.14|48.44|49.14|48.44|49.17|48.47|49.09|48.39|177
1657705800000|2022-07-13 09:50:00|49.13|48.43|49.06|48.36|49.15|48.45|49.02|48.32|254
1657706100000|2022-07-13 09:55:00|49.07|48.37|49.06|48.36|49.1|48.4|49.03|48.33|315
1657706400000|2022-07-13 10:00:00|49.04|48.34|48.99|48.29|49.08|48.38|48.99|48.29|165
1657706700000|2022-07-13 10:05:00|49|48.3|49|48.3|49.04|48.34|48.92|48.22|179
1657707000000|2022-07-13 10:10:00|48.99|48.29|49.01|48.31|49.06|48.36|48.96|48.26|196
1657707300000|2022-07-13 10:15:00|49|48.3|48.99|48.29|49.04|48.34|48.99|48.29|141
1657707600000|2022-07-13 10:20:00|49|48.3|49.03|48.33|49.04|48.34|48.98|48.28|214
1657707900000|2022-07-13 10:25:00|49.02|48.32|48.98|48.28|49.13|48.43|48.96|48.26|223
1657708200000|2022-07-13 10:30:00|48.96|48.26|49|48.3|49.02|48.32|48.92|48.22|146
1657708500000|2022-07-13 10:35:00|48.99|48.29|49.01|48.31|49.05|48.35|48.99|48.29|102
1657708800000|2022-07-13 10:40:00|49|48.3|49.08|48.38|49.15|48.45|49|48.3|129
1657709100000|2022-07-13 10:45:00|49.09|48.39|49.05|48.35|49.11|48.41|49.04|48.34|99
1657709400000|2022-07-13 10:50:00|49.04|48.34|49.04|48.34|49.08|48.38|49.01|48.31|173
1657709700000|2022-07-13 10:55:00|49.03|48.33|49.07|48.37|49.08|48.38|49.01|48.31|44
1657710000000|2022-07-13 11:00:00|49.08|48.38|49.01|48.31|49.13|48.43|48.99|48.29|191
1657710300000|2022-07-13 11:05:00|49|48.3|49.1|48.4|49.19|48.49|48.97|48.27|174
1657710600000|2022-07-13 11:10:00|49.11|48.41|49.08|48.38|49.13|48.43|49.06|48.36|200
1657710900000|2022-07-13 11:15:00|49.09|48.39|49.06|48.36|49.09|48.39|49.05|48.35|128
1657711200000|2022-07-13 11:20:00|49.07|48.37|49.03|48.33|49.13|48.43|49.02|48.32|129
1657711500000|2022-07-13 11:25:00|49.02|48.32|49.11|48.41|49.17|48.47|49.02|48.32|138
1657711800000|2022-07-13 11:30:00|49.13|48.43|49.04|48.34|49.14|48.44|49.04|48.34|107
1657712100000|2022-07-13 11:35:00|49.08|48.38|49.08|48.38|49.13|48.43|49.03|48.33|215
1657712400000|2022-07-13 11:40:00|49.09|48.39|49.04|48.34|49.11|48.41|49.03|48.33|218
1657712700000|2022-07-13 11:45:00|49.05|48.35|49.18|48.48|49.24|48.54|49.03|48.33|189
1657713000000|2022-07-13 11:50:00|49.17|48.47|49.05|48.35|49.18|48.48|49.04|48.34|234
1657713300000|2022-07-13 11:55:00|49.08|48.38|49.15|48.45|49.2|48.5|49.06|48.36|213
1657713600000|2022-07-13 12:00:00|49.14|48.44|49.25|48.55|49.27|48.57|49.12|48.42|292
1657713900000|2022-07-13 12:05:00|49.24|48.54|49.16|48.46|49.28|48.58|49.12|48.42|314
1657714200000|2022-07-13 12:10:00|49.15|48.45|48.92|48.22|49.17|48.47|48.88|48.18|327
1657714500000|2022-07-13 12:15:00|48.93|48.23|48.87|48.17|48.94|48.24|48.78|48.08|273
1657714800000|2022-07-13 12:20:00|48.88|48.18|49.28|48.58|49.36|48.66|48.88|48.18|232
1657715100000|2022-07-13 12:25:00|49.27|48.57|49.82|49.12|49.83|49.13|49.26|48.56|390
1657715400000|2022-07-13 12:30:00|49.79|49.09|48.35|47.65|49.79|49.09|48.14|47.44|653
1657715700000|2022-07-13 12:35:00|48.34|47.64|47.54|46.84|48.35|47.65|47.53|46.83|497
1657716000000|2022-07-13 12:40:00|47.55|46.85|47.4|46.7|47.58|46.88|46.8|46.1|577
1657716300000|2022-07-13 12:45:00|47.41|46.71|47.58|46.88|47.58|46.88|47.01|46.31|477
1657716600000|2022-07-13 12:50:00|47.59|46.89|47.09|46.39|47.6|46.9|47|46.3|413
1657716900000|2022-07-13 12:55:00|47.1|46.4|47.14|46.44|47.21|46.51|46.87|46.17|373
1657717200000|2022-07-13 13:00:00|47.13|46.43|47.25|46.55|47.3|46.6|46.89|46.19|304
1657717500000|2022-07-13 13:05:00|47.26|46.56|47.25|46.55|47.33|46.63|47.15|46.45|247
1657717800000|2022-07-13 13:10:00|47.26|46.56|47.24|46.54|47.38|46.68|47.17|46.47|235
1657718100000|2022-07-13 13:15:00|47.23|46.53|47|46.3|47.29|46.59|46.98|46.28|233
1657718400000|2022-07-13 13:20:00|47.01|46.31|47.08|46.38|47.18|46.48|46.99|46.29|283
1657718700000|2022-07-13 13:25:00|47.09|46.39|47|46.3|47.13|46.43|46.92|46.22|213
1657719000000|2022-07-13 13:30:00|47.01|46.31|47.1|46.4|47.14|46.44|46.86|46.16|320
1657719300000|2022-07-13 13:35:00|47.11|46.41|47.51|46.81|47.55|46.85|46.98|46.28|287
1657719600000|2022-07-13 13:40:00|47.52|46.82|47.42|46.72|47.64|46.94|47.38|46.68|253
1657719900000|2022-07-13 13:45:00|47.41|46.71|47.64|46.94|47.64|46.94|47.29|46.59|264
1657720200000|2022-07-13 13:50:00|47.63|46.93|47.62|46.92|47.69|46.99|47.52|46.82|298
1657720500000|2022-07-13 13:55:00|47.63|46.93|47.62|46.92|47.68|46.98|47.48|46.78|227
1657720800000|2022-07-13 14:00:00|47.61|46.91|47.64|46.94|47.68|46.98|47.44|46.74|302
1657721100000|2022-07-13 14:05:00|47.63|46.93|47.52|46.82|47.74|47.04|47.46|46.76|232
1657721400000|2022-07-13 14:10:00|47.51|46.81|47.61|46.91|47.61|46.91|47.48|46.78|269
1657721700000|2022-07-13 14:15:00|47.6|46.9|47.46|46.76|47.64|46.94|47.43|46.73|363
1657722000000|2022-07-13 14:20:00|47.44|46.74|47.52|46.82|47.61|46.91|47.41|46.71|377
1657722300000|2022-07-13 14:25:00|47.53|46.83|47.6|46.9|47.7|47|47.51|46.81|348
1657722600000|2022-07-13 14:30:00|47.61|46.91|47.91|47.21|47.92|47.22|47.53|46.83|377
1657722900000|2022-07-13 14:35:00|47.92|47.22|47.93|47.23|48.09|47.39|47.86|47.16|442
1657723200000|2022-07-13 14:40:00|47.92|47.22|48.24|47.54|48.26|47.56|47.91|47.21|354
1657723500000|2022-07-13 14:45:00|48.25|47.55|48.32|47.62|48.43|47.73|48.06|47.36|469
1657723800000|2022-07-13 14:50:00|48.33|47.63|48.21|47.51|48.43|47.73|48.15|47.45|390
1657724100000|2022-07-13 14:55:00|48.22|47.52|48.23|47.53|48.31|47.61|48.2|47.5|333
1657724400000|2022-07-13 15:00:00|48.24|47.54|48.33|47.63|48.4|47.7|48.23|47.53|303
1657724700000|2022-07-13 15:05:00|48.32|47.62|48.39|47.69|48.54|47.84|48.31|47.61|336
1657725000000|2022-07-13 15:10:00|48.38|47.68|48.42|47.72|48.45|47.75|48.35|47.65|296
1657725300000|2022-07-13 15:15:00|48.43|47.73|48.32|47.62|48.45|47.75|48.24|47.54|332
1657725600000|2022-07-13 15:20:00|48.33|47.63|48.28|47.58|48.37|47.67|48.28|47.58|266
1657725900000|2022-07-13 15:25:00|48.27|47.57|48.18|47.48|48.31|47.61|48.08|47.38|324
1657726200000|2022-07-13 15:30:00|48.19|47.49|48.08|47.38|48.25|47.55|48.02|47.32|336
1657726500000|2022-07-13 15:35:00|48.09|47.39|48.06|47.36|48.09|47.39|47.95|47.25|268
1657726800000|2022-07-13 15:40:00|48.07|47.37|47.98|47.28|48.17|47.47|47.96|47.26|256
1657727100000|2022-07-13 15:45:00|47.97|47.27|48.12|47.42|48.13|47.43|47.93|47.23|307
1657727400000|2022-07-13 15:50:00|48.13|47.43|48.14|47.44|48.23|47.53|48.11|47.41|292
1657727700000|2022-07-13 15:55:00|48.15|47.45|48.05|47.35|48.16|47.46|48.05|47.35|246
1657728000000|2022-07-13 16:00:00|48.04|47.34|48.04|47.34|48.12|47.42|47.98|47.28|292
1657728300000|2022-07-13 16:05:00|48.03|47.33|48.09|47.39|48.1|47.4|47.99|47.29|234
1657728600000|2022-07-13 16:10:00|48.1|47.4|47.92|47.22|48.1|47.4|47.89|47.19|327
1657728900000|2022-07-13 16:15:00|47.93|47.23|47.8|47.1|47.93|47.23|47.76|47.06|412
1657729200000|2022-07-13 16:20:00|47.79|47.09|47.85|47.15|47.89|47.19|47.71|47.01|366
1657729500000|2022-07-13 16:25:00|47.84|47.14|47.86|47.16|47.9|47.2|47.76|47.06|336
1657729800000|2022-07-13 16:30:00|47.87|47.17|47.97|47.27|48.01|47.31|47.82|47.12|315
1657730100000|2022-07-13 16:35:00|47.96|47.26|48.08|47.38|48.08|47.38|47.88|47.18|308
1657730400000|2022-07-13 16:40:00|48.06|47.36|48.09|47.39|48.09|47.39|47.95|47.25|248
1657730700000|2022-07-13 16:45:00|48.1|47.4|48.09|47.39|48.15|47.45|48.06|47.36|256
1657731000000|2022-07-13 16:50:00|48.1|47.4|48.36|47.66|48.36|47.66|48.05|47.35|272
1657731300000|2022-07-13 16:55:00|48.35|47.65|48.48|47.78|48.49|47.79|48.33|47.63|244
1657731600000|2022-07-13 17:00:00|48.49|47.79|48.98|48.28|49.14|48.44|48.43|47.73|461
1657731900000|2022-07-13 17:05:00|48.99|48.29|48.72|48.02|49.04|48.34|48.71|48.01|460
1657732200000|2022-07-13 17:10:00|48.73|48.03|48.93|48.23|48.98|48.28|48.71|48.01|383
1657732500000|2022-07-13 17:15:00|48.92|48.22|48.75|48.05|48.93|48.23|48.69|47.99|353
1657732800000|2022-07-13 17:20:00|48.74|48.04|48.86|48.16|48.87|48.17|48.66|47.96|250
1657733100000|2022-07-13 17:25:00|48.87|48.17|48.86|48.16|48.87|48.17|48.7|48|268
1657733400000|2022-07-13 17:30:00|48.85|48.15|48.75|48.05|48.86|48.16|48.72|48.02|211
1657733700000|2022-07-13 17:35:00|48.74|48.04|48.75|48.05|48.8|48.1|48.71|48.01|227
1657734000000|2022-07-13 17:40:00|48.76|48.06|49.02|48.32|49.06|48.36|48.73|48.03|311
1657734300000|2022-07-13 17:45:00|49.03|48.33|49.01|48.31|49.04|48.34|48.84|48.14|318
1657734600000|2022-07-13 17:50:00|49.02|48.32|48.95|48.25|49.04|48.34|48.95|48.25|213
1657734900000|2022-07-13 17:55:00|48.94|48.24|48.96|48.26|49.05|48.35|48.9|48.2|185
1657735200000|2022-07-13 18:00:00|48.97|48.27|48.69|47.99|48.98|48.28|48.65|47.95|306
1657735500000|2022-07-13 18:05:00|48.68|47.98|48.73|48.03|48.79|48.09|48.66|47.96|367
1657735800000|2022-07-13 18:10:00|48.72|48.02|48.76|48.06|48.79|48.09|48.67|47.97|310
1657736100000|2022-07-13 18:15:00|48.77|48.07|48.72|48.02|48.77|48.07|48.64|47.94|264
1657736400000|2022-07-13 18:20:00|48.71|48.01|48.82|48.12|48.83|48.13|48.6|47.9|289
1657736700000|2022-07-13 18:25:00|48.81|48.11|48.77|48.07|48.86|48.16|48.72|48.02|252
1657737000000|2022-07-13 18:30:00|48.76|48.06|48.76|48.06|48.86|48.16|48.66|47.96|234
1657737300000|2022-07-13 18:35:00|48.75|48.05|48.78|48.08|48.8|48.1|48.73|48.03|165
1657737600000|2022-07-13 18:40:00|48.79|48.09|48.79|48.09|48.84|48.14|48.73|48.03|309
1657737900000|2022-07-13 18:45:00|48.78|48.08|48.72|48.02|48.8|48.1|48.68|47.98|222
1657738200000|2022-07-13 18:50:00|48.73|48.03|48.81|48.11|48.85|48.15|48.7|48|296
1657738500000|2022-07-13 18:55:00|48.8|48.1|48.81|48.11|48.85|48.15|48.7|48|300
1657738800000|2022-07-13 19:00:00|48.82|48.12|48.86|48.16|48.92|48.22|48.77|48.07|237
1657739100000|2022-07-13 19:05:00|48.85|48.15|48.7|48|48.87|48.17|48.67|47.97|206
1657739400000|2022-07-13 19:10:00|48.71|48.01|48.81|48.11|48.82|48.12|48.7|48|157
1657739700000|2022-07-13 19:15:00|48.82|48.12|48.74|48.04|48.82|48.12|48.73|48.03|162
1657740000000|2022-07-13 19:20:00|48.76|48.06|48.76|48.06|48.84|48.14|48.7|48|171
1657740300000|2022-07-13 19:25:00|48.77|48.07|48.72|48.02|48.77|48.07|48.7|48|174
1657740600000|2022-07-13 19:30:00|48.74|48.04|48.61|47.91|48.75|48.05|48.61|47.91|214
1657740900000|2022-07-13 19:35:00|48.6|47.9|48.75|48.05|48.77|48.07|48.6|47.9|183
1657741200000|2022-07-13 19:40:00|48.74|48.04|48.61|47.91|48.77|48.07|48.6|47.9|199
1657741500000|2022-07-13 19:45:00|48.6|47.9|48.62|47.92|48.71|48.01|48.6|47.9|188
1657741800000|2022-07-13 19:50:00|48.61|47.91|48.6|47.9|48.62|47.92|48.54|47.84|185
1657742100000|2022-07-13 19:55:00|48.58|47.88|48.58|47.88|48.64|47.94|48.56|47.86|132
1657742400000|2022-07-13 20:00:00|48.57|47.87|48.72|48.02|48.77|48.07|48.57|47.87|265
1657742700000|2022-07-13 20:05:00|48.71|48.01|48.73|48.03|48.73|48.03|48.63|47.93|133
1657743000000|2022-07-13 20:10:00|48.74|48.04|48.72|48.02|48.76|48.06|48.69|47.99|108
1657743300000|2022-07-13 20:15:00|48.73|48.03|48.65|47.95|48.73|48.03|48.64|47.94|108
1657743600000|2022-07-13 20:20:00|48.66|47.96|48.62|47.92|48.67|47.97|48.6|47.9|101
1657743900000|2022-07-13 20:25:00|48.61|47.91|48.6|47.9|48.62|47.92|48.52|47.82|206
1657744200000|2022-07-13 20:30:00|48.61|47.91|48.65|47.95|48.67|47.97|48.58|47.88|96
1657744500000|2022-07-13 20:35:00|48.68|47.98|48.7|48|48.73|48.03|48.65|47.95|153
1657744800000|2022-07-13 20:40:00|48.69|47.99|48.71|48.01|48.73|48.03|48.66|47.96|114
1657745100000|2022-07-13 20:45:00|48.7|48|48.68|47.98|48.73|48.03|48.67|47.97|75
1657745400000|2022-07-13 20:50:00|48.71|48.01|48.67|47.97|48.73|48.03|48.66|47.96|201
1657745700000|2022-07-13 20:55:00|48.66|47.96|48.7|48|48.73|48.03|48.66|47.96|87
1657746000000|2022-07-13 21:00:00|48.69|47.99|48.68|47.98|48.71|48.01|48.65|47.95|98
1657746300000|2022-07-13 21:05:00|48.69|47.99|48.82|48.12|48.82|48.12|48.68|47.98|99
1657746600000|2022-07-13 21:10:00|48.81|48.11|48.83|48.13|48.99|48.29|48.8|48.1|166
1657746900000|2022-07-13 21:15:00|48.82|48.12|48.8|48.1|48.83|48.13|48.78|48.08|154
1657747200000|2022-07-13 21:20:00|48.81|48.11|48.71|48.01|48.82|48.12|48.7|48|133
1657747500000|2022-07-13 21:25:00|48.7|48|48.84|48.14|48.85|48.15|48.7|48|105
1657747800000|2022-07-13 21:30:00|48.85|48.15|48.85|48.15|48.87|48.17|48.84|48.14|96
1657748100000|2022-07-13 21:35:00|48.86|48.16|48.86|48.16|48.87|48.17|48.82|48.12|59
1657748400000|2022-07-13 21:40:00|48.85|48.15|49.03|48.33|49.05|48.35|48.82|48.12|90
1657748700000|2022-07-13 21:45:00|49.02|48.32|49.03|48.33|49.04|48.34|48.96|48.26|113
1657749000000|2022-07-13 21:50:00|49.02|48.32|49.15|48.45|49.15|48.45|49.02|48.32|129
1657749300000|2022-07-13 21:55:00|49.16|48.46|49.14|48.44|49.16|48.46|49.1|48.4|73
1657749600000|2022-07-13 22:00:00|49.15|48.45|49.23|48.53|49.33|48.63|49.12|48.42|163
1657749900000|2022-07-13 22:05:00|49.22|48.52|48.95|48.25|49.24|48.54|48.94|48.24|144
1657750200000|2022-07-13 22:10:00|48.96|48.26|49|48.3|49.02|48.32|48.94|48.24|134
1657750500000|2022-07-13 22:15:00|49.01|48.31|49.06|48.36|49.07|48.37|49.01|48.31|82
1657750800000|2022-07-13 22:20:00|49.07|48.37|49.23|48.53|49.27|48.57|49.07|48.37|178
1657751100000|2022-07-13 22:25:00|49.22|48.52|49.17|48.47|49.3|48.6|49.17|48.47|146
1657751400000|2022-07-13 22:30:00|49.16|48.46|49.15|48.45|49.25|48.55|49.14|48.44|123
1657751700000|2022-07-13 22:35:00|49.17|48.47|48.97|48.27|49.17|48.47|48.96|48.26|110
1657752000000|2022-07-13 22:40:00|48.96|48.26|48.94|48.24|48.99|48.29|48.93|48.23|111
1657752300000|2022-07-13 22:45:00|48.93|48.23|49|48.3|49.01|48.31|48.93|48.23|89
1657752600000|2022-07-13 22:50:00|49.02|48.32|49.01|48.31|49.05|48.35|48.96|48.26|113
1657752900000|2022-07-13 22:55:00|49.03|48.33|49|48.3|49.04|48.34|48.97|48.27|89
1657753200000|2022-07-13 23:00:00|48.99|48.29|49.11|48.41|49.15|48.45|48.99|48.29|151
1657753500000|2022-07-13 23:05:00|49.1|48.4|49.19|48.49|49.2|48.5|49.1|48.4|96
1657753800000|2022-07-13 23:10:00|49.2|48.5|49.29|48.59|49.3|48.6|49.16|48.46|100
1657754100000|2022-07-13 23:15:00|49.3|48.6|49.75|49.05|49.97|49.27|49.3|48.6|429
1657754400000|2022-07-13 23:20:00|49.76|49.06|49.72|49.02|49.89|49.19|49.71|49.01|234
1657754700000|2022-07-13 23:25:00|49.73|49.03|49.56|48.86|49.74|49.04|49.5|48.8|265
1657755000000|2022-07-13 23:30:00|49.57|48.87|49.79|49.09|49.83|49.13|49.56|48.86|250
1657755300000|2022-07-13 23:35:00|49.8|49.1|49.78|49.08|49.85|49.15|49.77|49.07|199
1657755600000|2022-07-13 23:40:00|49.77|49.07|49.86|49.16|49.95|49.25|49.77|49.07|211
1657755900000|2022-07-13 23:45:00|49.87|49.17|49.86|49.16|49.92|49.22|49.81|49.11|123
1657756200000|2022-07-13 23:50:00|49.85|49.15|49.85|49.15|50.04|49.34|49.84|49.14|178
1657756500000|2022-07-13 23:55:00|49.84|49.14|49.89|49.19|50.01|49.31|49.83|49.13|156
1657756800000|2022-07-14 00:00:00|49.88|49.18|50.04|49.34|50.12|49.42|49.86|49.16|240
1657757100000|2022-07-14 00:05:00|50.03|49.33|49.86|49.16|50.06|49.36|49.85|49.15|162
1657757400000|2022-07-14 00:10:00|49.85|49.15|49.91|49.21|49.92|49.22|49.85|49.15|128
1657757700000|2022-07-14 00:15:00|49.92|49.22|49.81|49.11|49.95|49.25|49.77|49.07|148
1657758000000|2022-07-14 00:20:00|49.8|49.1|49.8|49.1|49.84|49.14|49.78|49.08|146
1657758300000|2022-07-14 00:25:00|49.79|49.09|49.79|49.09|49.85|49.15|49.78|49.08|114
1657758600000|2022-07-14 00:30:00|49.78|49.08|49.79|49.09|49.88|49.18|49.76|49.06|107
1657758900000|2022-07-14 00:35:00|49.78|49.08|49.76|49.06|49.8|49.1|49.74|49.04|84
1657759200000|2022-07-14 00:40:00|49.75|49.05|49.84|49.14|49.91|49.21|49.75|49.05|103
1657759500000|2022-07-14 00:45:00|49.83|49.13|49.71|49.01|49.91|49.21|49.71|49.01|112
1657759800000|2022-07-14 00:50:00|49.72|49.02|49.86|49.16|49.87|49.17|49.72|49.02|92
1657760100000|2022-07-14 00:55:00|49.85|49.15|49.81|49.11|49.85|49.15|49.78|49.08|83
1657760400000|2022-07-14 01:00:00|49.82|49.12|49.83|49.13|49.86|49.16|49.77|49.07|112
1657760700000|2022-07-14 01:05:00|49.82|49.12|49.9|49.2|49.9|49.2|49.73|49.03|133
1657761000000|2022-07-14 01:10:00|49.89|49.19|49.97|49.27|49.99|49.29|49.86|49.16|180
1657761300000|2022-07-14 01:15:00|49.98|49.28|49.94|49.24|50.15|49.45|49.89|49.19|314
1657761600000|2022-07-14 01:20:00|49.95|49.25|49.86|49.16|49.99|49.29|49.86|49.16|208
1657761900000|2022-07-14 01:25:00|49.83|49.13|49.81|49.11|49.84|49.14|49.77|49.07|171
1657762200000|2022-07-14 01:30:00|49.8|49.1|49.73|49.03|49.81|49.11|49.7|49|110
1657762500000|2022-07-14 01:35:00|49.74|49.04|49.64|48.94|49.74|49.04|49.62|48.92|80
1657762800000|2022-07-14 01:40:00|49.65|48.95|49.69|48.99|49.7|49|49.64|48.94|152
1657763100000|2022-07-14 01:45:00|49.68|48.98|49.65|48.95|49.7|49|49.65|48.95|200
1657763400000|2022-07-14 01:50:00|49.64|48.94|49.67|48.97|49.69|48.99|49.64|48.94|163
1657763700000|2022-07-14 01:55:00|49.68|48.98|49.74|49.04|49.76|49.06|49.61|48.91|214
1657764000000|2022-07-14 02:00:00|49.75|49.05|49.75|49.05|49.78|49.08|49.68|48.98|191
1657764300000|2022-07-14 02:05:00|49.74|49.04|49.66|48.96|49.75|49.05|49.64|48.94|216
1657764600000|2022-07-14 02:10:00|49.65|48.95|49.66|48.96|49.7|49|49.65|48.95|199
1657764900000|2022-07-14 02:15:00|49.65|48.95|49.68|48.98|49.7|49|49.65|48.95|183
1657765200000|2022-07-14 02:20:00|49.69|48.99|49.74|49.04|49.77|49.07|49.62|48.92|214
1657765500000|2022-07-14 02:25:00|49.73|49.03|49.75|49.05|49.77|49.07|49.72|49.02|109
1657765800000|2022-07-14 02:30:00|49.76|49.06|49.82|49.12|49.86|49.16|49.75|49.05|130
1657766100000|2022-07-14 02:35:00|49.83|49.13|49.91|49.21|49.92|49.22|49.82|49.12|176
1657766400000|2022-07-14 02:40:00|49.9|49.2|49.81|49.11|49.91|49.21|49.81|49.11|194
1657766700000|2022-07-14 02:45:00|49.82|49.12|49.72|49.02|49.83|49.13|49.71|49.01|214
1657767000000|2022-07-14 02:50:00|49.73|49.03|49.64|48.94|49.74|49.04|49.62|48.92|232
1657767300000|2022-07-14 02:55:00|49.65|48.95|49.67|48.97|49.68|48.98|49.63|48.93|127
1657767600000|2022-07-14 03:00:00|49.68|48.98|49.85|49.15|49.87|49.17|49.67|48.97|226
1657767900000|2022-07-14 03:05:00|49.84|49.14|49.9|49.2|49.91|49.21|49.83|49.13|203
1657768200000|2022-07-14 03:10:00|49.89|49.19|49.85|49.15|49.91|49.21|49.83|49.13|141
1657768500000|2022-07-14 03:15:00|49.86|49.16|49.88|49.18|49.91|49.21|49.82|49.12|191
1657768800000|2022-07-14 03:20:00|49.89|49.19|49.77|49.07|49.9|49.2|49.77|49.07|180
1657769100000|2022-07-14 03:25:00|49.78|49.08|49.81|49.11|49.82|49.12|49.71|49.01|127
1657769400000|2022-07-14 03:30:00|49.82|49.12|49.84|49.14|49.92|49.22|49.71|49.01|136
1657769700000|2022-07-14 03:35:00|49.83|49.13|49.79|49.09|49.87|49.17|49.78|49.08|123
1657770000000|2022-07-14 03:40:00|49.8|49.1|49.83|49.13|49.85|49.15|49.75|49.05|157
1657770300000|2022-07-14 03:45:00|49.84|49.14|49.72|49.02|49.84|49.14|49.72|49.02|118
1657770600000|2022-07-14 03:50:00|49.73|49.03|49.65|48.95|49.77|49.07|49.64|48.94|125
1657770900000|2022-07-14 03:55:00|49.66|48.96|49.67|48.97|49.69|48.99|49.64|48.94|204
1657771200000|2022-07-14 04:00:00|49.68|48.98|49.66|48.96|49.7|49|49.63|48.93|223
1657771500000|2022-07-14 04:05:00|49.65|48.95|49.73|49.03|49.75|49.05|49.65|48.95|100
1657771800000|2022-07-14 04:10:00|49.72|49.02|49.8|49.1|49.81|49.11|49.72|49.02|151
1657772100000|2022-07-14 04:15:00|49.81|49.11|49.58|48.88|49.85|49.15|49.57|48.87|267
1657772400000|2022-07-14 04:20:00|49.59|48.89|49.54|48.84|49.6|48.9|49.49|48.79|236
1657772700000|2022-07-14 04:25:00|49.55|48.85|49.55|48.85|49.56|48.86|49.5|48.8|176
1657773000000|2022-07-14 04:30:00|49.54|48.84|49.58|48.88|49.6|48.9|49.52|48.82|145
1657773300000|2022-07-14 04:35:00|49.59|48.89|49.52|48.82|49.59|48.89|49.51|48.81|113
1657773600000|2022-07-14 04:40:00|49.51|48.81|49.54|48.84|49.56|48.86|49.5|48.8|137
1657773900000|2022-07-14 04:45:00|49.55|48.85|49.58|48.88|49.59|48.89|49.54|48.84|138
1657774200000|2022-07-14 04:50:00|49.59|48.89|49.43|48.73|49.63|48.93|49.41|48.71|197
1657774500000|2022-07-14 04:55:00|49.42|48.72|49.35|48.65|49.44|48.74|49.31|48.61|145
1657774800000|2022-07-14 05:00:00|49.34|48.64|49.47|48.77|49.47|48.77|49.34|48.64|232
1657775100000|2022-07-14 05:05:00|49.48|48.78|49.54|48.84|49.55|48.85|49.45|48.75|123
1657775400000|2022-07-14 05:10:00|49.53|48.83|49.5|48.8|49.55|48.85|49.5|48.8|188
1657775700000|2022-07-14 05:15:00|49.51|48.81|49.55|48.85|49.58|48.88|49.49|48.79|154
1657776000000|2022-07-14 05:20:00|49.54|48.84|49.52|48.82|49.57|48.87|49.51|48.81|196
1657776300000|2022-07-14 05:25:00|49.53|48.83|49.62|48.92|49.64|48.94|49.51|48.81|171
1657776600000|2022-07-14 05:30:00|49.64|48.94|49.69|48.99|49.73|49.03|49.61|48.91|194
1657776900000|2022-07-14 05:35:00|49.7|49|49.69|48.99|49.74|49.04|49.66|48.96|109
1657777200000|2022-07-14 05:40:00|49.71|49.01|49.62|48.92|49.71|49.01|49.62|48.92|94
1657777500000|2022-07-14 05:45:00|49.61|48.91|49.57|48.87|49.63|48.93|49.49|48.79|206
1657777800000|2022-07-14 05:50:00|49.56|48.86|49.48|48.78|49.59|48.89|49.42|48.72|198
1657778100000|2022-07-14 05:55:00|49.49|48.79|49.53|48.83|49.53|48.83|49.46|48.76|202
1657778400000|2022-07-14 06:00:00|49.52|48.82|49.47|48.77|49.53|48.83|49.43|48.73|132
1657778700000|2022-07-14 06:05:00|49.48|48.78|49.52|48.82|49.58|48.88|49.45|48.75|178
1657779000000|2022-07-14 06:10:00|49.53|48.83|49.57|48.87|49.57|48.87|49.48|48.78|197
1657779300000|2022-07-14 06:15:00|49.55|48.85|49.54|48.84|49.57|48.87|49.49|48.79|191
1657779600000|2022-07-14 06:20:00|49.53|48.83|49.46|48.76|49.54|48.84|49.46|48.76|140
1657779900000|2022-07-14 06:25:00|49.44|48.74|49.31|48.61|49.47|48.77|49.31|48.61|199
1657780200000|2022-07-14 06:30:00|49.3|48.6|49.18|48.48|49.34|48.64|49.14|48.44|271
1657780500000|2022-07-14 06:35:00|49.19|48.49|49.32|48.62|49.35|48.65|49.18|48.48|204
1657780800000|2022-07-14 06:40:00|49.31|48.61|49.3|48.6|49.32|48.62|49.25|48.55|165
1657781100000|2022-07-14 06:45:00|49.31|48.61|49.36|48.66|49.38|48.68|49.31|48.61|195
1657781400000|2022-07-14 06:50:00|49.35|48.65|49.3|48.6|49.36|48.66|49.28|48.58|171
1657781700000|2022-07-14 06:55:00|49.32|48.62|49.28|48.58|49.34|48.64|49.27|48.57|179
1657782000000|2022-07-14 07:00:00|49.29|48.59|49.27|48.57|49.31|48.61|49.27|48.57|126
1657782300000|2022-07-14 07:05:00|49.26|48.56|49|48.3|49.26|48.56|48.99|48.29|238
1657782600000|2022-07-14 07:10:00|48.99|48.29|49.1|48.4|49.16|48.46|48.99|48.29|166
1657782900000|2022-07-14 07:15:00|49.12|48.42|49.21|48.51|49.22|48.52|49.09|48.39|214
1657783200000|2022-07-14 07:20:00|49.19|48.49|49.18|48.48|49.28|48.58|49.18|48.48|206
1657783500000|2022-07-14 07:25:00|49.19|48.49|49.2|48.5|49.28|48.58|49.17|48.47|211
1657783800000|2022-07-14 07:30:00|49.21|48.51|49.21|48.51|49.24|48.54|49.18|48.48|223
1657784100000|2022-07-14 07:35:00|49.22|48.52|49.28|48.58|49.32|48.62|49.21|48.51|199
1657784400000|2022-07-14 07:40:00|49.26|48.56|49.31|48.61|49.38|48.68|49.11|48.41|246
1657784700000|2022-07-14 07:45:00|49.32|48.62|49.22|48.52|49.32|48.62|49.21|48.51|257
1657785000000|2022-07-14 07:50:00|49.23|48.53|49.33|48.63|49.39|48.69|49.18|48.48|232
1657785300000|2022-07-14 07:55:00|49.34|48.64|49.31|48.61|49.36|48.66|49.28|48.58|224
1657785600000|2022-07-14 08:00:00|49.32|48.62|49.39|48.69|49.47|48.77|49.29|48.59|245
1657785900000|2022-07-14 08:05:00|49.38|48.68|49.23|48.53|49.39|48.69|49.12|48.42|238
1657786200000|2022-07-14 08:10:00|49.22|48.52|49.29|48.59|49.31|48.61|49.19|48.49|190
1657786500000|2022-07-14 08:15:00|49.3|48.6|49.23|48.53|49.33|48.63|49.22|48.52|148
1657786800000|2022-07-14 08:20:00|49.24|48.54|49.1|48.4|49.24|48.54|49.1|48.4|227
1657787100000|2022-07-14 08:25:00|49.11|48.41|49.12|48.42|49.15|48.45|49.09|48.39|215
1657787400000|2022-07-14 08:30:00|49.11|48.41|49.12|48.42|49.16|48.46|49.08|48.38|177
1657787700000|2022-07-14 08:35:00|49.13|48.43|48.78|48.08|49.14|48.44|48.77|48.07|302
1657788000000|2022-07-14 08:40:00|48.77|48.07|48.68|47.98|48.82|48.12|48.66|47.96|333
1657788300000|2022-07-14 08:45:00|48.67|47.97|48.69|47.99|48.74|48.04|48.65|47.95|272
1657788600000|2022-07-14 08:50:00|48.71|48.01|48.6|47.9|48.73|48.03|48.58|47.88|258
1657788900000|2022-07-14 08:55:00|48.58|47.88|48.62|47.92|48.66|47.96|48.56|47.86|206
1657789200000|2022-07-14 09:00:00|48.6|47.9|48.58|47.88|48.62|47.92|48.54|47.84|195
1657789500000|2022-07-14 09:05:00|48.59|47.89|48.48|47.78|48.6|47.9|48.41|47.71|185
1657789800000|2022-07-14 09:10:00|48.49|47.79|48.5|47.8|48.52|47.82|48.47|47.77|230
1657790100000|2022-07-14 09:15:00|48.51|47.81|48.52|47.82|48.54|47.84|48.48|47.78|183
1657790400000|2022-07-14 09:20:00|48.51|47.81|48.46|47.76|48.52|47.82|48.43|47.73|200
1657790700000|2022-07-14 09:25:00|48.45|47.75|48.45|47.75|48.48|47.78|48.43|47.73|246
1657791000000|2022-07-14 09:30:00|48.43|47.73|48.45|47.75|48.48|47.78|48.42|47.72|251
1657791300000|2022-07-14 09:35:00|48.44|47.74|48.42|47.72|48.45|47.75|48.37|47.67|255
1657791600000|2022-07-14 09:40:00|48.43|47.73|48.6|47.9|48.61|47.91|48.29|47.59|270
1657791900000|2022-07-14 09:45:00|48.59|47.89|48.56|47.86|48.63|47.93|48.5|47.8|231
1657792200000|2022-07-14 09:50:00|48.55|47.85|48.62|47.92|48.65|47.95|48.55|47.85|252
1657792500000|2022-07-14 09:55:00|48.63|47.93|48.78|48.08|48.78|48.08|48.62|47.92|248
1657792800000|2022-07-14 10:00:00|48.79|48.09|48.71|48.01|48.79|48.09|48.68|47.98|198
1657793100000|2022-07-14 10:05:00|48.72|48.02|48.79|48.09|48.8|48.1|48.72|48.02|140
1657793400000|2022-07-14 10:10:00|48.78|48.08|48.68|47.98|48.78|48.08|48.66|47.96|134
1657793700000|2022-07-14 10:15:00|48.67|47.97|48.72|48.02|48.73|48.03|48.58|47.88|216
1657794000000|2022-07-14 10:20:00|48.73|48.03|48.6|47.9|48.73|48.03|48.58|47.88|157
1657794300000|2022-07-14 10:25:00|48.59|47.89|48.63|47.93|48.64|47.94|48.58|47.88|117
1657794600000|2022-07-14 10:30:00|48.64|47.94|48.64|47.94|48.64|47.94|48.58|47.88|114
1657794900000|2022-07-14 10:35:00|48.65|47.95|48.68|47.98|48.7|48|48.64|47.94|178
1657795200000|2022-07-14 10:40:00|48.69|47.99|48.7|48|48.76|48.06|48.65|47.95|212
1657795500000|2022-07-14 10:45:00|48.71|48.01|48.59|47.89|48.79|48.09|48.55|47.85|264
1657795800000|2022-07-14 10:50:00|48.56|47.86|48.61|47.91|48.62|47.92|48.49|47.79|310
1657796100000|2022-07-14 10:55:00|48.6|47.9|48.69|47.99|48.72|48.02|48.57|47.87|249
1657796400000|2022-07-14 11:00:00|48.7|48|48.65|47.95|48.76|48.06|48.64|47.94|166
1657796700000|2022-07-14 11:05:00|48.66|47.96|48.6|47.9|48.69|47.99|48.57|47.87|180
1657797000000|2022-07-14 11:10:00|48.61|47.91|48.55|47.85|48.62|47.92|48.49|47.79|221
1657797300000|2022-07-14 11:15:00|48.56|47.86|48.64|47.94|48.69|47.99|48.46|47.76|295
1657797600000|2022-07-14 11:20:00|48.63|47.93|48.47|47.77|48.78|48.08|48.42|47.72|329
1657797900000|2022-07-14 11:25:00|48.46|47.76|48.44|47.74|48.5|47.8|48.42|47.72|262
1657798200000|2022-07-14 11:30:00|48.45|47.75|48.43|47.73|48.65|47.95|48.33|47.63|312
1657798500000|2022-07-14 11:35:00|48.44|47.74|48.55|47.85|48.56|47.86|48.38|47.68|279
1657798800000|2022-07-14 11:40:00|48.54|47.84|48.71|48.01|48.75|48.05|48.54|47.84|220
1657799100000|2022-07-14 11:45:00|48.7|48|48.7|48|48.77|48.07|48.65|47.95|208
1657799400000|2022-07-14 11:50:00|48.71|48.01|48.72|48.02|48.75|48.05|48.68|47.98|254
1657799700000|2022-07-14 11:55:00|48.75|48.05|48.71|48.01|48.76|48.06|48.69|47.99|155
1657800000000|2022-07-14 12:00:00|48.72|48.02|48.63|47.93|48.72|48.02|48.6|47.9|223
1657800300000|2022-07-14 12:05:00|48.62|47.92|48.74|48.04|48.74|48.04|48.58|47.88|231
1657800600000|2022-07-14 12:10:00|48.73|48.03|48.76|48.06|48.81|48.11|48.72|48.02|264
1657800900000|2022-07-14 12:15:00|48.77|48.07|48.74|48.04|48.82|48.12|48.71|48.01|261
1657801200000|2022-07-14 12:20:00|48.75|48.05|48.7|48|48.8|48.1|48.69|47.99|278
1657801500000|2022-07-14 12:25:00|48.71|48.01|48.59|47.89|48.71|48.01|48.53|47.83|326
1657801800000|2022-07-14 12:30:00|48.6|47.9|48.84|48.14|48.87|48.17|48.4|47.7|461
1657802100000|2022-07-14 12:35:00|48.85|48.15|48.93|48.23|49.01|48.31|48.8|48.1|359
1657802400000|2022-07-14 12:40:00|48.94|48.24|48.92|48.22|48.96|48.26|48.87|48.17|310
1657802700000|2022-07-14 12:45:00|48.91|48.21|48.82|48.12|48.94|48.24|48.78|48.08|240
1657803000000|2022-07-14 12:50:00|48.83|48.13|48.83|48.13|48.85|48.15|48.78|48.08|275
1657803300000|2022-07-14 12:55:00|48.84|48.14|48.81|48.11|48.85|48.15|48.71|48.01|297
1657803600000|2022-07-14 13:00:00|48.8|48.1|48.85|48.15|48.87|48.17|48.79|48.09|203
1657803900000|2022-07-14 13:05:00|48.84|48.14|48.68|47.98|48.87|48.17|48.66|47.96|272
1657804200000|2022-07-14 13:10:00|48.69|47.99|48.61|47.91|48.71|48.01|48.6|47.9|280
1657804500000|2022-07-14 13:15:00|48.62|47.92|48.71|48.01|48.76|48.06|48.6|47.9|199
1657804800000|2022-07-14 13:20:00|48.72|48.02|48.69|47.99|48.74|48.04|48.63|47.93|285
1657805100000|2022-07-14 13:25:00|48.7|48|48.54|47.84|48.7|48|48.53|47.83|187
1657805400000|2022-07-14 13:30:00|48.53|47.83|48.47|47.77|48.75|48.05|48.44|47.74|348
1657805700000|2022-07-14 13:35:00|48.46|47.76|48.43|47.73|48.59|47.89|48.41|47.71|262
1657806000000|2022-07-14 13:40:00|48.42|47.72|48.51|47.81|48.53|47.83|48.41|47.71|224
1657806300000|2022-07-14 13:45:00|48.5|47.8|48.6|47.9|48.7|48|48.5|47.8|237
1657806600000|2022-07-14 13:50:00|48.59|47.89|48.71|48.01|48.77|48.07|48.59|47.89|206
1657806900000|2022-07-14 13:55:00|48.72|48.02|48.6|47.9|48.75|48.05|48.6|47.9|177
1657807200000|2022-07-14 14:00:00|48.59|47.89|48.48|47.78|48.59|47.89|48.46|47.76|186
1657807500000|2022-07-14 14:05:00|48.47|47.77|48.49|47.79|48.52|47.82|48.42|47.72|151
1657807800000|2022-07-14 14:10:00|48.48|47.78|48.56|47.86|48.57|47.87|48.45|47.75|137
1657808100000|2022-07-14 14:15:00|48.57|47.87|48.51|47.81|48.61|47.91|48.48|47.78|212
1657808400000|2022-07-14 14:20:00|48.5|47.8|48.58|47.88|48.6|47.9|48.5|47.8|148
1657808700000|2022-07-14 14:25:00|48.59|47.89|48.59|47.89|48.61|47.91|48.55|47.85|103
1657809000000|2022-07-14 14:30:00|48.6|47.9|48.65|47.95|48.7|48|48.45|47.75|262
1657809300000|2022-07-14 14:35:00|48.64|47.94|48.63|47.93|48.66|47.96|48.55|47.85|232
1657809600000|2022-07-14 14:40:00|48.64|47.94|48.71|48.01|48.74|48.04|48.63|47.93|264
1657809900000|2022-07-14 14:45:00|48.69|47.99|48.87|48.17|48.92|48.22|48.64|47.94|320
1657810200000|2022-07-14 14:50:00|48.88|48.18|49.01|48.31|49.05|48.35|48.84|48.14|394
1657810500000|2022-07-14 14:55:00|49|48.3|48.95|48.25|49.04|48.34|48.91|48.21|363
1657810800000|2022-07-14 15:00:00|48.96|48.26|49.2|48.5|49.23|48.53|48.95|48.25|359
1657811100000|2022-07-14 15:05:00|49.19|48.49|49.41|48.71|49.44|48.74|49.19|48.49|271
1657811400000|2022-07-14 15:10:00|49.4|48.7|49.45|48.75|49.49|48.79|49.36|48.66|222
1657811700000|2022-07-14 15:15:00|49.44|48.74|49.67|48.97|49.69|48.99|49.39|48.69|259
1657812000000|2022-07-14 15:20:00|49.68|48.98|49.74|49.04|49.77|49.07|49.63|48.93|224
1657812300000|2022-07-14 15:25:00|49.73|49.03|49.72|49.02|49.77|49.07|49.67|48.97|212
1657812600000|2022-07-14 15:30:00|49.71|49.01|49.58|48.88|49.78|49.08|49.57|48.87|212
1657812900000|2022-07-14 15:35:00|49.59|48.89|49.72|49.02|49.76|49.06|49.49|48.79|264
1657813200000|2022-07-14 15:40:00|49.71|49.01|50.01|49.31|50.07|49.37|49.71|49.01|360
1657813500000|2022-07-14 15:45:00|50|49.3|50.35|49.65|50.36|49.66|49.94|49.24|344
1657813800000|2022-07-14 15:50:00|50.34|49.64|50.24|49.54|50.41|49.71|50.22|49.52|348
1657814100000|2022-07-14 15:55:00|50.23|49.53|50.3|49.6|50.38|49.68|50.23|49.53|233
1657814400000|2022-07-14 16:00:00|50.31|49.61|50.46|49.76|50.51|49.81|50.3|49.6|302
1657814700000|2022-07-14 16:05:00|50.45|49.75|50.31|49.61|50.45|49.75|50.2|49.5|260
1657815000000|2022-07-14 16:10:00|50.3|49.6|50.27|49.57|50.31|49.61|50.19|49.49|246
1657815300000|2022-07-14 16:15:00|50.26|49.56|50.25|49.55|50.38|49.68|50.24|49.54|202
1657815600000|2022-07-14 16:20:00|50.24|49.54|50.27|49.57|50.3|49.6|50.24|49.54|165
1657815900000|2022-07-14 16:25:00|50.26|49.56|50.11|49.41|50.26|49.56|50.1|49.4|175
1657816200000|2022-07-14 16:30:00|50.12|49.42|50.06|49.36|50.16|49.46|50.06|49.36|172
1657816500000|2022-07-14 16:35:00|50.05|49.35|50.07|49.37|50.18|49.48|50.05|49.35|196
1657816800000|2022-07-14 16:40:00|50.09|49.39|50|49.3|50.1|49.4|50|49.3|121
1657817100000|2022-07-14 16:45:00|50.01|49.31|49.89|49.19|50.05|49.35|49.89|49.19|152
1657817400000|2022-07-14 16:50:00|49.9|49.2|49.89|49.19|49.92|49.22|49.75|49.05|208
1657817700000|2022-07-14 16:55:00|49.9|49.2|49.92|49.22|49.97|49.27|49.83|49.13|204
1657818000000|2022-07-14 17:00:00|49.93|49.23|49.88|49.18|49.93|49.23|49.83|49.13|168
1657818300000|2022-07-14 17:05:00|49.86|49.16|50.02|49.32|50.03|49.33|49.82|49.12|155
1657818600000|2022-07-14 17:10:00|50.01|49.31|49.94|49.24|50.02|49.32|49.91|49.21|214
1657818900000|2022-07-14 17:15:00|49.93|49.23|50.26|49.56|50.27|49.57|49.91|49.21|276
1657819200000|2022-07-14 17:20:00|50.27|49.57|50.49|49.79|50.67|49.97|50.23|49.53|371
1657819500000|2022-07-14 17:25:00|50.48|49.78|50.96|50.26|50.96|50.26|50.47|49.77|375
1657819800000|2022-07-14 17:30:00|50.95|50.25|50.89|50.19|51.06|50.36|50.86|50.16|378
1657820100000|2022-07-14 17:35:00|50.9|50.2|51|50.3|51.02|50.32|50.88|50.18|246
1657820400000|2022-07-14 17:40:00|51.01|50.31|51.01|50.31|51.11|50.41|50.97|50.27|218
1657820700000|2022-07-14 17:45:00|51.02|50.32|51.07|50.37|51.1|50.4|50.97|50.27|191
1657821000000|2022-07-14 17:50:00|51.08|50.38|51.41|50.71|51.41|50.71|51.01|50.31|215
1657821300000|2022-07-14 17:55:00|51.42|50.72|51.49|50.79|51.55|50.85|51.35|50.65|307
1657821600000|2022-07-14 18:00:00|51.5|50.8|51.52|50.82|51.74|51.04|51.48|50.78|301
1657821900000|2022-07-14 18:05:00|51.5|50.8|51.53|50.83|51.66|50.96|51.48|50.78|274
1657822200000|2022-07-14 18:10:00|51.54|50.84|51.59|50.89|51.64|50.94|51.49|50.79|231
1657822500000|2022-07-14 18:15:00|51.6|50.9|51.67|50.97|51.71|51.01|51.51|50.81|197
1657822800000|2022-07-14 18:20:00|51.66|50.96|51.64|50.94|51.71|51.01|51.6|50.9|195
1657823100000|2022-07-14 18:25:00|51.63|50.93|51.75|51.05|51.77|51.07|51.53|50.83|171
1657823400000|2022-07-14 18:30:00|51.76|51.06|51.8|51.1|51.83|51.13|51.71|51.01|186
1657823700000|2022-07-14 18:35:00|51.81|51.11|51.82|51.12|51.86|51.16|51.8|51.1|172
1657824000000|2022-07-14 18:40:00|51.81|51.11|51.75|51.05|51.86|51.16|51.72|51.02|171
1657824300000|2022-07-14 18:45:00|51.76|51.06|51.85|51.15|51.89|51.19|51.74|51.04|164
1657824600000|2022-07-14 18:50:00|51.86|51.16|51.8|51.1|51.89|51.19|51.78|51.08|179
1657824900000|2022-07-14 18:55:00|51.81|51.11|51.82|51.12|51.87|51.17|51.79|51.09|154
1657825200000|2022-07-14 19:00:00|51.83|51.13|51.84|51.14|51.89|51.19|51.82|51.12|153
1657825500000|2022-07-14 19:05:00|51.85|51.15|51.67|50.97|51.89|51.19|51.65|50.95|250
1657825800000|2022-07-14 19:10:00|51.66|50.96|51.74|51.04|51.76|51.06|51.65|50.95|196
1657826100000|2022-07-14 19:15:00|51.73|51.03|51.69|50.99|51.75|51.05|51.68|50.98|145
1657826400000|2022-07-14 19:20:00|51.7|51|51.66|50.96|51.73|51.03|51.59|50.89|163
1657826700000|2022-07-14 19:25:00|51.65|50.95|51.84|51.14|51.84|51.14|51.62|50.92|156
1657827000000|2022-07-14 19:30:00|51.85|51.15|51.74|51.04|52.08|51.38|51.72|51.02|320
1657827300000|2022-07-14 19:35:00|51.75|51.05|51.59|50.89|51.79|51.09|51.58|50.88|226
1657827600000|2022-07-14 19:40:00|51.6|50.9|51.52|50.82|51.6|50.9|51.48|50.78|285
1657827900000|2022-07-14 19:45:00|51.51|50.81|51.43|50.73|51.53|50.83|51.4|50.7|220
1657828200000|2022-07-14 19:50:00|51.44|50.74|51.41|50.71|51.45|50.75|51.39|50.69|110
1657828500000|2022-07-14 19:55:00|51.4|50.7|51.35|50.65|51.46|50.76|51.31|50.61|207
1657828800000|2022-07-14 20:00:00|51.34|50.64|51.43|50.73|51.54|50.84|51.33|50.63|136
1657829100000|2022-07-14 20:05:00|51.42|50.72|51.38|50.68|51.44|50.74|51.32|50.62|224
1657829400000|2022-07-14 20:10:00|51.37|50.67|51.44|50.74|51.45|50.75|51.32|50.62|192
1657829700000|2022-07-14 20:15:00|51.45|50.75|51.38|50.68|51.46|50.76|51.37|50.67|212
1657830000000|2022-07-14 20:20:00|51.37|50.67|51.4|50.7|51.43|50.73|51.37|50.67|236
1657830300000|2022-07-14 20:25:00|51.39|50.69|51.5|50.8|51.56|50.86|51.39|50.69|245
1657830600000|2022-07-14 20:30:00|51.49|50.79|51.44|50.74|51.51|50.81|51.41|50.71|223
1657830900000|2022-07-14 20:35:00|51.43|50.73|51.5|50.8|51.51|50.81|51.42|50.72|184
1657831200000|2022-07-14 20:40:00|51.51|50.81|51.66|50.96|51.67|50.97|51.47|50.77|181
1657831500000|2022-07-14 20:45:00|51.67|50.97|51.44|50.74|51.67|50.97|51.4|50.7|219
1657831800000|2022-07-14 20:50:00|51.45|50.75|51.41|50.71|51.46|50.76|51.4|50.7|140
1657832100000|2022-07-14 20:55:00|51.4|50.7|51.45|50.75|51.47|50.77|51.39|50.69|207
1657832400000|2022-07-14 21:00:00|51.44|50.74|51.65|50.95|51.74|51.04|51.44|50.74|127
1657832700000|2022-07-14 21:05:00|51.64|50.94|51.55|50.85|51.65|50.95|51.54|50.84|53
1657833000000|2022-07-14 21:10:00|51.56|50.86|51.53|50.83|51.57|50.87|51.51|50.81|58
1657833300000|2022-07-14 21:15:00|51.54|50.84|51.44|50.74|51.54|50.84|51.44|50.74|49
1657833600000|2022-07-14 21:20:00|51.43|50.73|51.43|50.73|51.45|50.75|51.42|50.72|118
1657833900000|2022-07-14 21:25:00|51.44|50.74|51.43|50.73|51.46|50.76|51.4|50.7|88
1657834200000|2022-07-14 21:30:00|51.44|50.74|51.45|50.75|51.46|50.76|51.43|50.73|64
1657834500000|2022-07-14 21:35:00|51.44|50.74|51.47|50.77|51.48|50.78|51.44|50.74|53
1657834800000|2022-07-14 21:40:00|51.46|50.76|51.47|50.77|51.48|50.78|51.46|50.76|58
1657835100000|2022-07-14 21:45:00|51.48|50.78|51.45|50.75|51.48|50.78|51.44|50.74|20
1657835400000|2022-07-14 21:50:00|51.44|50.74|51.34|50.64|51.45|50.75|51.33|50.63|60
1657835700000|2022-07-14 21:55:00|51.33|50.63|51.33|50.63|51.35|50.65|51.31|50.61|95
1657836000000|2022-07-14 22:00:00|51.34|50.64|51.4|50.7|51.41|50.71|51.33|50.63|72
1657836300000|2022-07-14 22:05:00|51.39|50.69|51.32|50.62|51.4|50.7|51.32|50.62|56
1657836600000|2022-07-14 22:10:00|51.33|50.63|51.36|50.66|51.36|50.66|51.32|50.62|37
1657836900000|2022-07-14 22:15:00|51.35|50.65|51.33|50.63|51.38|50.68|51.33|50.63|57
1657837200000|2022-07-14 22:20:00|51.32|50.62|51.18|50.48|51.34|50.64|51.18|50.48|85
1657837500000|2022-07-14 22:25:00|51.19|50.49|51.11|50.41|51.19|50.49|51.1|50.4|82
1657837800000|2022-07-14 22:30:00|51.12|50.42|51.42|50.72|51.44|50.74|51.12|50.42|104
1657838100000|2022-07-14 22:35:00|51.41|50.71|51.33|50.63|51.44|50.74|51.31|50.61|150
1657838400000|2022-07-14 22:40:00|51.32|50.62|51.33|50.63|51.35|50.65|51.31|50.61|91
1657838700000|2022-07-14 22:45:00|51.32|50.62|51.3|50.6|51.34|50.64|51.3|50.6|97
1657839000000|2022-07-14 22:50:00|51.31|50.61|51.32|50.62|51.35|50.65|51.31|50.61|57
1657839300000|2022-07-14 22:55:00|51.33|50.63|51.35|50.65|51.37|50.67|51.31|50.61|61
1657839600000|2022-07-14 23:00:00|51.36|50.66|51.39|50.69|51.43|50.73|51.35|50.65|103
1657839900000|2022-07-14 23:05:00|51.38|50.68|51.33|50.63|51.4|50.7|51.31|50.61|72
1657840200000|2022-07-14 23:10:00|51.34|50.64|51.31|50.61|51.37|50.67|51.3|50.6|116
1657840500000|2022-07-14 23:15:00|51.32|50.62|51.35|50.65|51.37|50.67|51.28|50.58|93
1657840800000|2022-07-14 23:20:00|51.36|50.66|51.38|50.68|51.46|50.76|51.36|50.66|125
1657841100000|2022-07-14 23:25:00|51.39|50.69|51.5|50.8|51.55|50.85|51.36|50.66|151
1657841400000|2022-07-14 23:30:00|51.51|50.81|51.52|50.82|51.52|50.82|51.46|50.76|156
1657841700000|2022-07-14 23:35:00|51.51|50.81|51.57|50.87|51.57|50.87|51.5|50.8|51
1657842000000|2022-07-14 23:40:00|51.58|50.88|51.58|50.88|51.66|50.96|51.56|50.86|78
1657842300000|2022-07-14 23:45:00|51.59|50.89|51.58|50.88|51.66|50.96|51.57|50.87|81
1657842600000|2022-07-14 23:50:00|51.59|50.89|51.55|50.85|51.61|50.91|51.54|50.84|98
1657842900000|2022-07-14 23:55:00|51.56|50.86|51.66|50.96|51.67|50.97|51.54|50.84|64
1657843200000|2022-07-15 00:00:00|51.65|50.95|51.75|51.05|51.83|51.13|51.62|50.92|193
1657843500000|2022-07-15 00:05:00|51.76|51.06|51.53|50.83|51.77|51.07|51.51|50.81|126
1657843800000|2022-07-15 00:10:00|51.52|50.82|51.37|50.67|51.52|50.82|51.35|50.65|70
1657844100000|2022-07-15 00:15:00|51.38|50.68|51.34|50.64|51.41|50.71|51.32|50.62|79
1657844400000|2022-07-15 00:20:00|51.33|50.63|51.17|50.47|51.35|50.65|51.15|50.45|92
1657844700000|2022-07-15 00:25:00|51.18|50.48|51.19|50.49|51.23|50.53|51.15|50.45|142
1657845000000|2022-07-15 00:30:00|51.18|50.48|51.23|50.53|51.28|50.58|51.18|50.48|74
1657845300000|2022-07-15 00:35:00|51.22|50.52|51.04|50.34|51.24|50.54|51.03|50.33|142
1657845600000|2022-07-15 00:40:00|51.05|50.35|51.13|50.43|51.13|50.43|51|50.3|134
1657845900000|2022-07-15 00:45:00|51.12|50.42|51.29|50.59|51.31|50.61|51.08|50.38|177
1657846200000|2022-07-15 00:50:00|51.28|50.58|51.2|50.5|51.29|50.59|51.18|50.48|100
1657846500000|2022-07-15 00:55:00|51.19|50.49|51.12|50.42|51.19|50.49|51.08|50.38|108
1657846800000|2022-07-15 01:00:00|51.11|50.41|51.14|50.44|51.21|50.51|51.11|50.41|111
1657847100000|2022-07-15 01:05:00|51.15|50.45|51.22|50.52|51.25|50.55|51.14|50.44|86
1657847400000|2022-07-15 01:10:00|51.21|50.51|51.2|50.5|51.23|50.53|51.17|50.47|120
1657847700000|2022-07-15 01:15:00|51.21|50.51|51.14|50.44|51.23|50.53|51.14|50.44|86
1657848000000|2022-07-15 01:20:00|51.15|50.45|51.19|50.49|51.21|50.51|51.14|50.44|111
1657848300000|2022-07-15 01:25:00|51.18|50.48|51.27|50.57|51.27|50.57|51.17|50.47|94
1657848600000|2022-07-15 01:30:00|51.28|50.58|51.29|50.59|51.34|50.64|51.28|50.58|132
1657848900000|2022-07-15 01:35:00|51.28|50.58|51.3|50.6|51.31|50.61|51.24|50.54|73
1657849200000|2022-07-15 01:40:00|51.29|50.59|51.39|50.69|51.42|50.72|51.27|50.57|139
1657849500000|2022-07-15 01:45:00|51.38|50.68|51.29|50.59|51.67|50.97|51.25|50.55|272
1657849800000|2022-07-15 01:50:00|51.28|50.58|51.37|50.67|51.42|50.72|51.27|50.57|154
1657850100000|2022-07-15 01:55:00|51.36|50.66|51.92|51.22|51.97|51.27|51.35|50.65|293
1657850400000|2022-07-15 02:00:00|51.91|51.21|51.92|51.22|52.24|51.54|51.85|51.15|277
1657850700000|2022-07-15 02:05:00|51.93|51.23|51.86|51.16|51.94|51.24|51.83|51.13|147
1657851000000|2022-07-15 02:10:00|51.85|51.15|51.81|51.11|51.87|51.17|51.7|51|161
1657851300000|2022-07-15 02:15:00|51.82|51.12|51.95|51.25|52.02|51.32|51.74|51.04|178
1657851600000|2022-07-15 02:20:00|51.94|51.24|51.97|51.27|51.98|51.28|51.9|51.2|116
1657851900000|2022-07-15 02:25:00|51.96|51.26|51.84|51.14|51.98|51.28|51.82|51.12|104
1657852200000|2022-07-15 02:30:00|51.83|51.13|51.77|51.07|51.93|51.23|51.77|51.07|107
1657852500000|2022-07-15 02:35:00|51.76|51.06|51.73|51.03|51.79|51.09|51.69|50.99|140
1657852800000|2022-07-15 02:40:00|51.72|51.02|51.75|51.05|51.76|51.06|51.71|51.01|94
1657853100000|2022-07-15 02:45:00|51.74|51.04|51.64|50.94|51.76|51.06|51.63|50.93|146
1657853400000|2022-07-15 02:50:00|51.65|50.95|51.45|50.75|51.69|50.99|51.42|50.72|190
1657853700000|2022-07-15 02:55:00|51.46|50.76|51.55|50.85|51.59|50.89|51.43|50.73|157
1657854000000|2022-07-15 03:00:00|51.56|50.86|51.57|50.87|51.58|50.88|51.53|50.83|101
1657854300000|2022-07-15 03:05:00|51.58|50.88|51.66|50.96|51.69|50.99|51.55|50.85|88
1657854600000|2022-07-15 03:10:00|51.67|50.97|51.63|50.93|51.72|51.02|51.61|50.91|114
1657854900000|2022-07-15 03:15:00|51.64|50.94|51.56|50.86|51.65|50.95|51.55|50.85|87
1657855200000|2022-07-15 03:20:00|51.55|50.85|51.49|50.79|51.55|50.85|51.39|50.69|131
1657855500000|2022-07-15 03:25:00|51.48|50.78|51.58|50.88|51.59|50.89|51.48|50.78|99
1657855800000|2022-07-15 03:30:00|51.59|50.89|51.51|50.81|51.6|50.9|51.51|50.81|94
1657856100000|2022-07-15 03:35:00|51.52|50.82|51.53|50.83|51.56|50.86|51.5|50.8|68
1657856400000|2022-07-15 03:40:00|51.52|50.82|51.51|50.81|51.54|50.84|51.49|50.79|44
1657856700000|2022-07-15 03:45:00|51.52|50.82|51.52|50.82|51.55|50.85|51.51|50.81|104
1657857000000|2022-07-15 03:50:00|51.53|50.83|51.51|50.81|51.53|50.83|51.47|50.77|81
1657857300000|2022-07-15 03:55:00|51.5|50.8|51.71|51.01|51.77|51.07|51.5|50.8|162
1657857600000|2022-07-15 04:00:00|51.7|51|51.61|50.91|51.76|51.06|51.59|50.89|182
1657857900000|2022-07-15 04:05:00|51.6|50.9|51.88|51.18|51.89|51.19|51.59|50.89|201
1657858200000|2022-07-15 04:10:00|51.87|51.17|51.89|51.19|51.89|51.19|51.75|51.05|213
1657858500000|2022-07-15 04:15:00|51.9|51.2|51.63|50.93|51.91|51.21|51.62|50.92|155
1657858800000|2022-07-15 04:20:00|51.64|50.94|51.68|50.98|51.69|50.99|51.61|50.91|92
1657859100000|2022-07-15 04:25:00|51.69|50.99|51.8|51.1|51.82|51.12|51.67|50.97|164
1657859400000|2022-07-15 04:30:00|51.81|51.11|51.44|50.74|51.82|51.12|51.41|50.71|138
1657859700000|2022-07-15 04:35:00|51.43|50.73|51.54|50.84|51.57|50.87|51.42|50.72|83
1657860000000|2022-07-15 04:40:00|51.53|50.83|51.47|50.77|51.53|50.83|51.45|50.75|109
1657860300000|2022-07-15 04:45:00|51.48|50.78|51.53|50.83|51.57|50.87|51.48|50.78|72
1657860600000|2022-07-15 04:50:00|51.52|50.82|51.41|50.71|51.53|50.83|51.4|50.7|105
1657860900000|2022-07-15 04:55:00|51.4|50.7|51.47|50.77|51.51|50.81|51.31|50.61|103
1657861200000|2022-07-15 05:00:00|51.46|50.76|51.41|50.71|51.49|50.79|51.36|50.66|96
1657861500000|2022-07-15 05:05:00|51.42|50.72|51.47|50.77|51.48|50.78|51.41|50.71|100
1657861800000|2022-07-15 05:10:00|51.46|50.76|51.41|50.71|51.49|50.79|51.41|50.71|48
1657862100000|2022-07-15 05:15:00|51.42|50.72|51.47|50.77|51.47|50.77|51.41|50.71|104
1657862400000|2022-07-15 05:20:00|51.46|50.76|51.43|50.73|51.51|50.81|51.41|50.71|112
1657862700000|2022-07-15 05:25:00|51.42|50.72|51.49|50.79|51.49|50.79|51.42|50.72|50
1657863000000|2022-07-15 05:30:00|51.48|50.78|51.32|50.62|51.5|50.8|51.28|50.58|119
1657863300000|2022-07-15 05:35:00|51.33|50.63|51.47|50.77|51.67|50.97|51.33|50.63|158
1657863600000|2022-07-15 05:40:00|51.48|50.78|51.48|50.78|51.54|50.84|51.45|50.75|68
1657863900000|2022-07-15 05:45:00|51.49|50.79|51.53|50.83|51.55|50.85|51.49|50.79|87
1657864200000|2022-07-15 05:50:00|51.52|50.82|51.58|50.88|51.66|50.96|51.51|50.81|89
1657864500000|2022-07-15 05:55:00|51.57|50.87|51.63|50.93|51.64|50.94|51.55|50.85|101
1657864800000|2022-07-15 06:00:00|51.62|50.92|51.55|50.85|51.64|50.94|51.54|50.84|54
1657865100000|2022-07-15 06:05:00|51.54|50.84|51.49|50.79|51.54|50.84|51.39|50.69|77
1657865400000|2022-07-15 06:10:00|51.48|50.78|51.53|50.83|51.54|50.84|51.47|50.77|43
1657865700000|2022-07-15 06:15:00|51.52|50.82|51.52|50.82|51.53|50.83|51.48|50.78|77
1657866000000|2022-07-15 06:20:00|51.51|50.81|51.47|50.77|51.52|50.82|51.39|50.69|66
1657866300000|2022-07-15 06:25:00|51.48|50.78|51.53|50.83|51.54|50.84|51.43|50.73|95
1657866600000|2022-07-15 06:30:00|51.52|50.82|51.46|50.76|51.53|50.83|51.45|50.75|79
1657866900000|2022-07-15 06:35:00|51.45|50.75|51.35|50.65|51.5|50.8|51.35|50.65|85
1657867200000|2022-07-15 06:40:00|51.36|50.66|51.32|50.62|51.4|50.7|51.29|50.59|73
1657867500000|2022-07-15 06:45:00|51.31|50.61|51.13|50.43|51.31|50.61|51.12|50.42|102
1657867800000|2022-07-15 06:50:00|51.12|50.42|51.16|50.46|51.17|50.47|51.08|50.38|107
1657868100000|2022-07-15 06:55:00|51.17|50.47|51.19|50.49|51.24|50.54|51.16|50.46|122
1657868400000|2022-07-15 07:00:00|51.2|50.5|51.29|50.59|51.3|50.6|51.14|50.44|127
1657868700000|2022-07-15 07:05:00|51.3|50.6|51.34|50.64|51.46|50.76|51|50.3|194
1657869000000|2022-07-15 07:10:00|51.35|50.65|51.34|50.64|51.38|50.68|51.3|50.6|136
1657869300000|2022-07-15 07:15:00|51.35|50.65|51.42|50.72|51.42|50.72|51.26|50.56|110
1657869600000|2022-07-15 07:20:00|51.43|50.73|51.52|50.82|51.59|50.89|51.42|50.72|174
1657869900000|2022-07-15 07:25:00|51.53|50.83|51.6|50.9|51.64|50.94|51.51|50.81|215
1657870200000|2022-07-15 07:30:00|51.61|50.91|51.55|50.85|51.67|50.97|51.52|50.82|160
1657870500000|2022-07-15 07:35:00|51.56|50.86|51.59|50.89|51.6|50.9|51.55|50.85|94
1657870800000|2022-07-15 07:40:00|51.6|50.9|51.5|50.8|51.6|50.9|51.48|50.78|119
1657871100000|2022-07-15 07:45:00|51.51|50.81|51.54|50.84|51.54|50.84|51.49|50.79|124
1657871400000|2022-07-15 07:50:00|51.53|50.83|51.46|50.76|51.54|50.84|51.46|50.76|98
1657871700000|2022-07-15 07:55:00|51.45|50.75|51.55|50.85|51.59|50.89|51.44|50.74|109
1657872000000|2022-07-15 08:00:00|51.54|50.84|51.49|50.79|51.58|50.88|51.49|50.79|117
1657872300000|2022-07-15 08:05:00|51.5|50.8|51.58|50.88|51.61|50.91|51.49|50.79|79
1657872600000|2022-07-15 08:10:00|51.59|50.89|51.49|50.79|51.62|50.92|51.49|50.79|65
1657872900000|2022-07-15 08:15:00|51.5|50.8|51.31|50.61|51.5|50.8|51.31|50.61|107
1657873200000|2022-07-15 08:20:00|51.3|50.6|51.37|50.67|51.4|50.7|51.25|50.55|125
1657873500000|2022-07-15 08:25:00|51.38|50.68|51.49|50.79|51.5|50.8|51.35|50.65|160
1657873800000|2022-07-15 08:30:00|51.5|50.8|51.49|50.79|51.51|50.81|51.44|50.74|114
1657874100000|2022-07-15 08:35:00|51.5|50.8|51.45|50.75|51.54|50.84|51.42|50.72|79
1657874400000|2022-07-15 08:40:00|51.46|50.76|51.58|50.88|51.6|50.9|51.46|50.76|103
1657874700000|2022-07-15 08:45:00|51.59|50.89|51.63|50.93|51.65|50.95|51.51|50.81|112
1657875000000|2022-07-15 08:50:00|51.62|50.92|51.72|51.02|51.79|51.09|51.62|50.92|180
1657875300000|2022-07-15 08:55:00|51.71|51.01|51.44|50.74|51.76|51.06|51.44|50.74|169
1657875600000|2022-07-15 09:00:00|51.45|50.75|51.55|50.85|51.58|50.88|51.45|50.75|156
1657875900000|2022-07-15 09:05:00|51.54|50.84|51.66|50.96|51.67|50.97|51.53|50.83|164
1657876200000|2022-07-15 09:10:00|51.67|50.97|51.63|50.93|51.8|51.1|51.63|50.93|123
1657876500000|2022-07-15 09:15:00|51.64|50.94|51.93|51.23|51.94|51.24|51.64|50.94|209
1657876800000|2022-07-15 09:20:00|51.92|51.22|51.76|51.06|51.96|51.26|51.7|51|327
1657877100000|2022-07-15 09:25:00|51.75|51.05|51.93|51.23|52.03|51.33|51.75|51.05|295
1657877400000|2022-07-15 09:30:00|51.92|51.22|51.76|51.06|51.97|51.27|51.69|50.99|191
1657877700000|2022-07-15 09:35:00|51.75|51.05|51.7|51|51.79|51.09|51.63|50.93|155
1657878000000|2022-07-15 09:40:00|51.69|50.99|51.69|50.99|51.72|51.02|51.64|50.94|105
1657878300000|2022-07-15 09:45:00|51.68|50.98|51.51|50.81|51.69|50.99|51.47|50.77|169
1657878600000|2022-07-15 09:50:00|51.52|50.82|51.54|50.84|51.62|50.92|51.51|50.81|198
1657878900000|2022-07-15 09:55:00|51.55|50.85|51.56|50.86|51.64|50.94|51.54|50.84|164
1657879200000|2022-07-15 10:00:00|51.55|50.85|51.6|50.9|51.61|50.91|51.52|50.82|112
1657879500000|2022-07-15 10:05:00|51.61|50.91|51.54|50.84|51.73|51.03|51.54|50.84|198
1657879800000|2022-07-15 10:10:00|51.53|50.83|51.56|50.86|51.59|50.89|51.5|50.8|126
1657880100000|2022-07-15 10:15:00|51.57|50.87|51.56|50.86|51.61|50.91|51.54|50.84|122
1657880400000|2022-07-15 10:20:00|51.55|50.85|51.65|50.95|51.7|51|51.54|50.84|94
1657880700000|2022-07-15 10:25:00|51.64|50.94|51.65|50.95|51.7|51|51.64|50.94|93
1657881000000|2022-07-15 10:30:00|51.64|50.94|51.5|50.8|51.67|50.97|51.47|50.77|79
1657881300000|2022-07-15 10:35:00|51.51|50.81|51.49|50.79|51.52|50.82|51.48|50.78|70
1657881600000|2022-07-15 10:40:00|51.5|50.8|51.46|50.76|51.52|50.82|51.45|50.75|95
1657881900000|2022-07-15 10:45:00|51.47|50.77|51.62|50.92|51.62|50.92|51.46|50.76|115
1657882200000|2022-07-15 10:50:00|51.61|50.91|51.59|50.89|51.64|50.94|51.58|50.88|94
1657882500000|2022-07-15 10:55:00|51.58|50.88|51.62|50.92|51.63|50.93|51.56|50.86|61
1657882800000|2022-07-15 11:00:00|51.63|50.93|51.48|50.78|51.75|51.05|51.48|50.78|165
1657883100000|2022-07-15 11:05:00|51.47|50.77|51.54|50.84|51.63|50.93|51.41|50.71|187
1657883400000|2022-07-15 11:10:00|51.55|50.85|51.81|51.11|51.83|51.13|51.51|50.81|197
1657883700000|2022-07-15 11:15:00|51.82|51.12|51.54|50.84|51.85|51.15|51.51|50.81|288
1657884000000|2022-07-15 11:20:00|51.55|50.85|51.69|50.99|51.83|51.13|51.54|50.84|197
1657884300000|2022-07-15 11:25:00|51.68|50.98|51.63|50.93|51.69|50.99|51.56|50.86|130
1657884600000|2022-07-15 11:30:00|51.64|50.94|51.61|50.91|51.67|50.97|51.58|50.88|106
1657884900000|2022-07-15 11:35:00|51.6|50.9|51.5|50.8|51.64|50.94|51.49|50.79|73
1657885200000|2022-07-15 11:40:00|51.49|50.79|51.37|50.67|51.51|50.81|51.29|50.59|156
1657885500000|2022-07-15 11:45:00|51.38|50.68|51.39|50.69|51.4|50.7|51.33|50.63|122
1657885800000|2022-07-15 11:50:00|51.38|50.68|51.38|50.68|51.39|50.69|51.28|50.58|99
1657886100000|2022-07-15 11:55:00|51.37|50.67|51.24|50.54|51.4|50.7|51.19|50.49|123
1657886400000|2022-07-15 12:00:00|51.23|50.53|51.25|50.55|51.32|50.62|51.17|50.47|173
1657886700000|2022-07-15 12:05:00|51.24|50.54|51.28|50.58|51.31|50.61|51.2|50.5|111
1657887000000|2022-07-15 12:10:00|51.27|50.57|51.36|50.66|51.37|50.67|51.23|50.53|116
1657887300000|2022-07-15 12:15:00|51.37|50.67|51.34|50.64|51.52|50.82|51.33|50.63|176
1657887600000|2022-07-15 12:20:00|51.33|50.63|51.53|50.83|51.58|50.88|51.3|50.6|200
1657887900000|2022-07-15 12:25:00|51.52|50.82|51.53|50.83|51.56|50.86|51.51|50.81|141
1657888200000|2022-07-15 12:30:00|51.52|50.82|51.15|50.45|51.57|50.87|51.12|50.42|387
1657888500000|2022-07-15 12:35:00|51.14|50.44|51.64|50.94|51.64|50.94|51.13|50.43|293
1657888800000|2022-07-15 12:40:00|51.63|50.93|51.63|50.93|51.66|50.96|51.52|50.82|213
1657889100000|2022-07-15 12:45:00|51.64|50.94|51.82|51.12|51.86|51.16|51.59|50.89|279
1657889400000|2022-07-15 12:50:00|51.81|51.11|51.71|51.01|51.85|51.15|51.69|50.99|246
1657889700000|2022-07-15 12:55:00|51.72|51.02|51.78|51.08|51.8|51.1|51.59|50.89|226
1657890000000|2022-07-15 13:00:00|51.79|51.09|51.74|51.04|51.81|51.11|51.73|51.03|152
1657890300000|2022-07-15 13:05:00|51.75|51.05|51.87|51.17|51.97|51.27|51.75|51.05|260
1657890600000|2022-07-15 13:10:00|51.86|51.16|51.77|51.07|51.9|51.2|51.69|50.99|206
1657890900000|2022-07-15 13:15:00|51.76|51.06|51.77|51.07|51.79|51.09|51.66|50.96|125
1657891200000|2022-07-15 13:20:00|51.76|51.06|51.65|50.95|51.77|51.07|51.61|50.91|118
1657891500000|2022-07-15 13:25:00|51.66|50.96|51.83|51.13|51.86|51.16|51.66|50.96|123
1657891800000|2022-07-15 13:30:00|51.82|51.12|51.95|51.25|52.02|51.32|51.82|51.12|325
1657892100000|2022-07-15 13:35:00|51.96|51.26|51.68|50.98|52.09|51.39|51.66|50.96|270
1657892400000|2022-07-15 13:40:00|51.69|50.99|51.72|51.02|51.73|51.03|51.62|50.92|201
1657892700000|2022-07-15 13:45:00|51.73|51.03|51.77|51.07|51.81|51.11|51.58|50.88|166
1657893000000|2022-07-15 13:50:00|51.78|51.08|51.8|51.1|51.85|51.15|51.76|51.06|173
1657893300000|2022-07-15 13:55:00|51.81|51.11|51.96|51.26|52.01|51.31|51.8|51.1|223
1657893600000|2022-07-15 14:00:00|51.97|51.27|52.47|51.77|52.47|51.77|51.97|51.27|438
1657893900000|2022-07-15 14:05:00|52.46|51.76|52.76|52.06|53.06|52.36|52.46|51.76|420
1657894200000|2022-07-15 14:10:00|52.75|52.05|52.7|52|52.85|52.15|52.56|51.86|314
1657894500000|2022-07-15 14:15:00|52.71|52.01|52.64|51.94|52.71|52.01|52.61|51.91|219
1657894800000|2022-07-15 14:20:00|52.65|51.95|52.73|52.03|52.75|52.05|52.51|51.81|243
1657895100000|2022-07-15 14:25:00|52.74|52.04|52.82|52.12|52.87|52.17|52.7|52|247
1657895400000|2022-07-15 14:30:00|52.81|52.11|52.64|51.94|52.83|52.13|52.63|51.93|194
1657895700000|2022-07-15 14:35:00|52.65|51.95|52.45|51.75|52.67|51.97|52.44|51.74|180
1657896000000|2022-07-15 14:40:00|52.44|51.74|52.35|51.65|52.47|51.77|52.35|51.65|116
1657896300000|2022-07-15 14:45:00|52.34|51.64|52.22|51.52|52.34|51.64|52.17|51.47|185
1657896600000|2022-07-15 14:50:00|52.21|51.51|52.21|51.51|52.28|51.58|52.21|51.51|82
1657896900000|2022-07-15 14:55:00|52.2|51.5|52.24|51.54|52.28|51.58|52.2|51.5|119
1657897200000|2022-07-15 15:00:00|52.23|51.53|52.25|51.55|52.3|51.6|52.21|51.51|168
1657897500000|2022-07-15 15:05:00|52.26|51.56|52.39|51.69|52.4|51.7|52.26|51.56|169
1657897800000|2022-07-15 15:10:00|52.4|51.7|52.27|51.57|52.46|51.76|52.2|51.5|162
1657898100000|2022-07-15 15:15:00|52.28|51.58|52.29|51.59|52.39|51.69|52.21|51.51|182
1657898400000|2022-07-15 15:20:00|52.28|51.58|52.29|51.59|52.39|51.69|52.24|51.54|168
1657898700000|2022-07-15 15:25:00|52.28|51.58|52.26|51.56|52.3|51.6|52.22|51.52|133
1657899000000|2022-07-15 15:30:00|52.25|51.55|52.18|51.48|52.36|51.66|52.17|51.47|153
1657899300000|2022-07-15 15:35:00|52.17|51.47|52.12|51.42|52.24|51.54|52.08|51.38|150
1657899600000|2022-07-15 15:40:00|52.11|51.41|52.11|51.41|52.13|51.43|52.07|51.37|150
1657899900000|2022-07-15 15:45:00|52.1|51.4|52.13|51.43|52.21|51.51|52.06|51.36|152
1657900200000|2022-07-15 15:50:00|52.12|51.42|51.96|51.26|52.13|51.43|51.94|51.24|178
1657900500000|2022-07-15 15:55:00|51.97|51.27|51.95|51.25|52.01|51.31|51.89|51.19|107
1657900800000|2022-07-15 16:00:00|51.94|51.24|51.97|51.27|52.01|51.31|51.73|51.03|204
1657901100000|2022-07-15 16:05:00|51.95|51.25|51.95|51.25|52|51.3|51.86|51.16|173
1657901400000|2022-07-15 16:10:00|51.96|51.26|51.96|51.26|52.11|51.41|51.93|51.23|159
1657901700000|2022-07-15 16:15:00|51.95|51.25|51.92|51.22|52.03|51.33|51.87|51.17|193
1657902000000|2022-07-15 16:20:00|51.91|51.21|51.58|50.88|51.92|51.22|51.48|50.78|275
1657902300000|2022-07-15 16:25:00|51.57|50.87|51.75|51.05|51.76|51.06|51.5|50.8|180
1657902600000|2022-07-15 16:30:00|51.74|51.04|51.77|51.07|51.87|51.17|51.71|51.01|207
1657902900000|2022-07-15 16:35:00|51.76|51.06|51.62|50.92|51.78|51.08|51.6|50.9|232
1657903200000|2022-07-15 16:40:00|51.61|50.91|51.6|50.9|51.69|50.99|51.54|50.84|197
1657903500000|2022-07-15 16:45:00|51.59|50.89|51.73|51.03|51.83|51.13|51.58|50.88|196
1657903800000|2022-07-15 16:50:00|51.74|51.04|51.68|50.98|51.76|51.06|51.62|50.92|129
1657904100000|2022-07-15 16:55:00|51.67|50.97|51.75|51.05|51.85|51.15|51.64|50.94|172
1657904400000|2022-07-15 17:00:00|51.76|51.06|51.82|51.12|51.82|51.12|51.68|50.98|132
1657904700000|2022-07-15 17:05:00|51.81|51.11|51.95|51.25|51.95|51.25|51.8|51.1|124
1657905000000|2022-07-15 17:10:00|51.96|51.26|52.21|51.51|52.26|51.56|51.94|51.24|206
1657905300000|2022-07-15 17:15:00|52.22|51.52|52.05|51.35|52.28|51.58|52.03|51.33|170
1657905600000|2022-07-15 17:20:00|52.04|51.34|51.92|51.22|52.06|51.36|51.87|51.17|158
1657905900000|2022-07-15 17:25:00|51.91|51.21|51.95|51.25|51.98|51.28|51.9|51.2|109
1657906200000|2022-07-15 17:30:00|51.96|51.26|51.8|51.1|51.96|51.26|51.76|51.06|138
1657906500000|2022-07-15 17:35:00|51.81|51.11|51.79|51.09|51.82|51.12|51.75|51.05|102
1657906800000|2022-07-15 17:40:00|51.8|51.1|51.81|51.11|51.83|51.13|51.78|51.08|54
1657907100000|2022-07-15 17:45:00|51.8|51.1|51.91|51.21|51.95|51.25|51.76|51.06|125
1657907400000|2022-07-15 17:50:00|51.92|51.22|51.76|51.06|52|51.3|51.76|51.06|157
1657907700000|2022-07-15 17:55:00|51.77|51.07|51.73|51.03|51.84|51.14|51.64|50.94|136
1657908000000|2022-07-15 18:00:00|51.74|51.04|51.74|51.04|51.76|51.06|51.69|50.99|88
1657908300000|2022-07-15 18:05:00|51.73|51.03|51.78|51.08|51.78|51.08|51.73|51.03|56
1657908600000|2022-07-15 18:10:00|51.79|51.09|51.8|51.1|51.8|51.1|51.75|51.05|92
1657908900000|2022-07-15 18:15:00|51.81|51.11|51.99|51.29|52.01|51.31|51.8|51.1|151
1657909200000|2022-07-15 18:20:00|51.98|51.28|51.91|51.21|51.99|51.29|51.9|51.2|110
1657909500000|2022-07-15 18:25:00|51.9|51.2|51.9|51.2|51.91|51.21|51.8|51.1|124
1657909800000|2022-07-15 18:30:00|51.91|51.21|51.91|51.21|51.96|51.26|51.9|51.2|79
1657910100000|2022-07-15 18:35:00|51.92|51.22|52.03|51.33|52.04|51.34|51.89|51.19|139
1657910400000|2022-07-15 18:40:00|52.02|51.32|52.29|51.59|52.33|51.63|52|51.3|251
1657910700000|2022-07-15 18:45:00|52.3|51.6|52.33|51.63|52.34|51.64|52.23|51.53|178
1657911000000|2022-07-15 18:50:00|52.32|51.62|52.41|51.71|52.44|51.74|52.23|51.53|247
1657911300000|2022-07-15 18:55:00|52.4|51.7|52.4|51.7|52.43|51.73|52.27|51.57|188
1657911600000|2022-07-15 19:00:00|52.41|51.71|52.49|51.79|52.51|51.81|52.33|51.63|146
1657911900000|2022-07-15 19:05:00|52.5|51.8|52.36|51.66|52.53|51.83|52.34|51.64|175
1657912200000|2022-07-15 19:10:00|52.37|51.67|52.44|51.74|52.5|51.8|52.34|51.64|158
1657912500000|2022-07-15 19:15:00|52.43|51.73|52.35|51.65|52.45|51.75|52.32|51.62|121
1657912800000|2022-07-15 19:20:00|52.36|51.66|52.38|51.68|52.42|51.72|52.35|51.65|79
1657913100000|2022-07-15 19:25:00|52.37|51.67|52.33|51.63|52.4|51.7|52.28|51.58|150
1657913400000|2022-07-15 19:30:00|52.32|51.62|52.41|51.71|52.41|51.71|52.29|51.59|110
1657913700000|2022-07-15 19:35:00|52.4|51.7|52.47|51.77|52.61|51.91|52.4|51.7|228
1657914000000|2022-07-15 19:40:00|52.46|51.76|52.67|51.97|52.7|52|52.44|51.74|197
1657914300000|2022-07-15 19:45:00|52.66|51.96|52.59|51.89|52.68|51.98|52.56|51.86|224
1657914600000|2022-07-15 19:50:00|52.61|51.91|52.71|52.01|52.71|52.01|52.58|51.88|226
1657914900000|2022-07-15 19:55:00|52.72|52.02|52.67|51.97|52.74|52.04|52.63|51.93|222
1657915200000|2022-07-15 20:00:00|52.68|51.98|52.64|51.94|52.71|52.01|52.62|51.92|196
1657915500000|2022-07-15 20:05:00|52.63|51.93|52.62|51.92|52.64|51.94|52.52|51.82|186
1657915800000|2022-07-15 20:10:00|52.63|51.93|52.72|52.02|52.73|52.03|52.56|51.86|187
1657916100000|2022-07-15 20:15:00|52.71|52.01|52.61|51.91|52.75|52.05|52.58|51.88|170
1657916400000|2022-07-15 20:20:00|52.6|51.9|52.66|51.96|52.68|51.98|52.6|51.9|111
1657916700000|2022-07-15 20:25:00|52.65|51.95|52.79|52.09|53.08|52.38|52.65|51.95|273
1657917000000|2022-07-15 20:30:00|52.8|52.1|52.32|51.62|52.84|52.14|52.29|51.59|255
1657917300000|2022-07-15 20:35:00|52.33|51.63|52.14|51.44|52.37|51.67|52.11|51.41|169
1657917600000|2022-07-15 20:40:00|52.13|51.43|52.32|51.62|52.34|51.64|52.13|51.43|162
1657917900000|2022-07-15 20:45:00|52.31|51.61|52.48|51.78|52.49|51.79|52.28|51.58|120
1657918200000|2022-07-15 20:50:00|52.47|51.77|52.33|51.63|52.52|51.82|52.24|51.54|159
1657918500000|2022-07-15 20:55:00|52.32|51.62|52.46|51.76|52.51|51.81|52.19|51.49|179
1657954800000|2022-07-16 07:00:00|51.66|50.96|51.61|50.91|51.66|50.96|51.59|50.89|42
1657955100000|2022-07-16 07:05:00|51.62|50.92|51.73|51.03|51.78|51.08|51.61|50.91|53
1657955400000|2022-07-16 07:10:00|51.74|51.04|51.79|51.09|51.79|51.09|51.73|51.03|48
1657955700000|2022-07-16 07:15:00|51.78|51.08|51.83|51.13|51.87|51.17|51.78|51.08|36
1657956000000|2022-07-16 07:20:00|51.82|51.12|51.84|51.14|51.85|51.15|51.79|51.09|51
1657956300000|2022-07-16 07:25:00|51.83|51.13|51.84|51.14|51.84|51.14|51.8|51.1|42
1657956600000|2022-07-16 07:30:00|51.85|51.15|51.84|51.14|51.86|51.16|51.81|51.11|48
1657956900000|2022-07-16 07:35:00|51.83|51.13|51.81|51.11|51.88|51.18|51.8|51.1|45
1657957200000|2022-07-16 07:40:00|51.82|51.12|51.75|51.05|51.84|51.14|51.74|51.04|50
1657957500000|2022-07-16 07:45:00|51.76|51.06|51.54|50.84|51.76|51.06|51.54|50.84|118
1657957800000|2022-07-16 07:50:00|51.53|50.83|51.51|50.81|51.54|50.84|51.42|50.72|99
1657958100000|2022-07-16 07:55:00|51.52|50.82|51.56|50.86|51.6|50.9|51.5|50.8|51
1657958400000|2022-07-16 08:00:00|51.55|50.85|51.74|51.04|51.78|51.08|51.55|50.85|121
1657958700000|2022-07-16 08:05:00|51.75|51.05|51.7|51|51.76|51.06|51.69|50.99|36
1657959000000|2022-07-16 08:10:00|51.71|51.01|51.69|50.99|51.71|51.01|51.68|50.98|31
1657959300000|2022-07-16 08:15:00|51.68|50.98|51.82|51.12|51.82|51.12|51.66|50.96|54
1657959600000|2022-07-16 08:20:00|51.81|51.11|51.84|51.14|51.86|51.16|51.8|51.1|68
1657959900000|2022-07-16 08:25:00|51.83|51.13|51.82|51.12|51.85|51.15|51.81|51.11|42
1657960200000|2022-07-16 08:30:00|51.81|51.11|51.72|51.02|51.82|51.12|51.72|51.02|17
1657960500000|2022-07-16 08:35:00|51.71|51.01|51.83|51.13|51.86|51.16|51.7|51|76
1657960800000|2022-07-16 08:40:00|51.84|51.14|51.72|51.02|51.84|51.14|51.68|50.98|45
1657961100000|2022-07-16 08:45:00|51.73|51.03|51.64|50.94|51.73|51.03|51.63|50.93|50
1657961400000|2022-07-16 08:50:00|51.65|50.95|51.71|51.01|51.71|51.01|51.64|50.94|48
1657961700000|2022-07-16 08:55:00|51.72|51.02|51.74|51.04|51.74|51.04|51.69|50.99|51
1657962000000|2022-07-16 09:00:00|51.73|51.03|51.75|51.05|51.75|51.05|51.68|50.98|37
1657962300000|2022-07-16 09:05:00|51.74|51.04|51.75|51.05|51.77|51.07|51.74|51.04|42
1657962600000|2022-07-16 09:10:00|51.74|51.04|51.7|51|51.76|51.06|51.64|50.94|58
1657962900000|2022-07-16 09:15:00|51.69|50.99|51.75|51.05|51.82|51.12|51.68|50.98|43
1657963200000|2022-07-16 09:20:00|51.74|51.04|51.85|51.15|51.85|51.15|51.74|51.04|44
1657963500000|2022-07-16 09:25:00|51.84|51.14|51.77|51.07|51.85|51.15|51.76|51.06|44
1657963800000|2022-07-16 09:30:00|51.76|51.06|51.76|51.06|51.86|51.16|51.76|51.06|49
1657964100000|2022-07-16 09:35:00|51.77|51.07|51.76|51.06|51.78|51.08|51.73|51.03|38
1657964400000|2022-07-16 09:40:00|51.75|51.05|51.8|51.1|51.8|51.1|51.75|51.05|24
1657964700000|2022-07-16 09:45:00|51.79|51.09|51.72|51.02|51.8|51.1|51.65|50.95|33
1657965000000|2022-07-16 09:50:00|51.71|51.01|51.69|50.99|51.71|51.01|51.65|50.95|21
1657965300000|2022-07-16 09:55:00|51.68|50.98|51.72|51.02|51.85|51.15|51.67|50.97|73
1657965600000|2022-07-16 10:00:00|51.73|51.03|51.78|51.08|51.78|51.08|51.69|50.99|50
1657965900000|2022-07-16 10:05:00|51.79|51.09|51.79|51.09|51.85|51.15|51.79|51.09|111
1657966200000|2022-07-16 10:10:00|51.8|51.1|51.81|51.11|51.85|51.15|51.8|51.1|20
1657966500000|2022-07-16 10:15:00|51.8|51.1|51.79|51.09|51.8|51.1|51.76|51.06|38
1657966800000|2022-07-16 10:20:00|51.78|51.08|51.83|51.13|51.87|51.17|51.74|51.04|66
1657967100000|2022-07-16 10:25:00|51.84|51.14|51.86|51.16|51.88|51.18|51.81|51.11|89
1657967400000|2022-07-16 10:30:00|51.87|51.17|51.7|51|51.91|51.21|51.6|50.9|105
1657967700000|2022-07-16 10:35:00|51.69|50.99|51.7|51|51.74|51.04|51.66|50.96|82
1657968000000|2022-07-16 10:40:00|51.69|50.99|51.72|51.02|51.76|51.06|51.67|50.97|38
1657968300000|2022-07-16 10:45:00|51.73|51.03|51.71|51.01|51.74|51.04|51.69|50.99|43
1657968600000|2022-07-16 10:50:00|51.7|51|51.72|51.02|51.72|51.02|51.69|50.99|31
1657968900000|2022-07-16 10:55:00|51.71|51.01|51.75|51.05|51.75|51.05|51.69|50.99|41
1657969200000|2022-07-16 11:00:00|51.74|51.04|51.71|51.01|51.78|51.08|51.71|51.01|46
1657969500000|2022-07-16 11:05:00|51.7|51|51.74|51.04|51.74|51.04|51.7|51|37
1657969800000|2022-07-16 11:10:00|51.73|51.03|51.8|51.1|51.81|51.11|51.71|51.01|40
1657970100000|2022-07-16 11:15:00|51.81|51.11|51.77|51.07|51.81|51.11|51.74|51.04|29
1657970400000|2022-07-16 11:20:00|51.78|51.08|51.78|51.08|51.79|51.09|51.76|51.06|43
1657970700000|2022-07-16 11:25:00|51.79|51.09|51.85|51.15|51.85|51.15|51.79|51.09|45
1657971000000|2022-07-16 11:30:00|51.86|51.16|51.88|51.18|51.92|51.22|51.82|51.12|57
1657971300000|2022-07-16 11:35:00|51.89|51.19|51.88|51.18|51.9|51.2|51.82|51.12|104
1657971600000|2022-07-16 11:40:00|51.89|51.19|51.81|51.11|51.92|51.22|51.8|51.1|51
1657971900000|2022-07-16 11:45:00|51.8|51.1|51.83|51.13|51.83|51.13|51.8|51.1|74
1657972200000|2022-07-16 11:50:00|51.84|51.14|51.77|51.07|51.85|51.15|51.76|51.06|42
1657972500000|2022-07-16 11:55:00|51.78|51.08|51.72|51.02|51.78|51.08|51.7|51|89
1657972800000|2022-07-16 12:00:00|51.73|51.03|51.77|51.07|51.77|51.07|51.72|51.02|45
1657973100000|2022-07-16 12:05:00|51.76|51.06|51.72|51.02|51.77|51.07|51.72|51.02|69
1657973400000|2022-07-16 12:10:00|51.73|51.03|51.79|51.09|51.79|51.09|51.72|51.02|33
1657973700000|2022-07-16 12:15:00|51.8|51.1|51.83|51.13|51.91|51.21|51.8|51.1|45
1657974000000|2022-07-16 12:20:00|51.84|51.14|51.92|51.22|51.92|51.22|51.83|51.13|45
1657974300000|2022-07-16 12:25:00|51.93|51.23|52.04|51.34|52.05|51.35|51.93|51.23|93
1657974600000|2022-07-16 12:30:00|52.03|51.33|52.11|51.41|52.12|51.42|52.01|51.31|67
1657974900000|2022-07-16 12:35:00|52.12|51.42|52.13|51.43|52.14|51.44|52.12|51.42|56
1657975200000|2022-07-16 12:40:00|52.14|51.44|52.22|51.52|52.29|51.59|52.13|51.43|101
1657975500000|2022-07-16 12:45:00|52.21|51.51|52.1|51.4|52.22|51.52|52.1|51.4|157
1657975800000|2022-07-16 12:50:00|52.11|51.41|52.4|51.7|52.51|51.81|52.1|51.4|199
1657976100000|2022-07-16 12:55:00|52.41|51.71|52.47|51.77|52.55|51.85|52.41|51.71|145
1657976400000|2022-07-16 13:00:00|52.48|51.78|52.68|51.98|52.72|52.02|52.47|51.77|122
1657976700000|2022-07-16 13:05:00|52.67|51.97|52.7|52|52.71|52.01|52.57|51.87|115
1657977000000|2022-07-16 13:10:00|52.69|51.99|52.65|51.95|52.71|52.01|52.59|51.89|115
1657977300000|2022-07-16 13:15:00|52.64|51.94|52.79|52.09|52.83|52.13|52.64|51.94|199
1657977600000|2022-07-16 13:20:00|52.8|52.1|52.69|51.99|52.84|52.14|52.66|51.96|145
1657977900000|2022-07-16 13:25:00|52.68|51.98|52.63|51.93|52.74|52.04|52.62|51.92|111
1657978200000|2022-07-16 13:30:00|52.62|51.92|52.6|51.9|52.63|51.93|52.47|51.77|109
1657978500000|2022-07-16 13:35:00|52.59|51.89|52.57|51.87|52.64|51.94|52.54|51.84|108
1657978800000|2022-07-16 13:40:00|52.58|51.88|52.62|51.92|52.63|51.93|52.52|51.82|71
1657979100000|2022-07-16 13:45:00|52.61|51.91|52.54|51.84|52.67|51.97|52.51|51.81|140
1657979400000|2022-07-16 13:50:00|52.53|51.83|52.52|51.82|52.57|51.87|52.5|51.8|86
1657979700000|2022-07-16 13:55:00|52.51|51.81|52.54|51.84|52.61|51.91|52.43|51.73|88
1657980000000|2022-07-16 14:00:00|52.53|51.83|52.66|51.96|52.7|52|52.51|51.81|111
1657980300000|2022-07-16 14:05:00|52.67|51.97|52.75|52.05|52.75|52.05|52.62|51.92|73
1657980600000|2022-07-16 14:10:00|52.74|52.04|52.75|52.05|52.8|52.1|52.69|51.99|88
1657980900000|2022-07-16 14:15:00|52.74|52.04|52.69|51.99|52.75|52.05|52.65|51.95|66
1657981200000|2022-07-16 14:20:00|52.68|51.98|52.66|51.96|52.78|52.08|52.64|51.94|177
1657981500000|2022-07-16 14:25:00|52.65|51.95|52.72|52.02|52.74|52.04|52.61|51.91|63
1657981800000|2022-07-16 14:30:00|52.73|52.03|52.72|52.02|52.79|52.09|52.7|52|98
1657982100000|2022-07-16 14:35:00|52.71|52.01|52.64|51.94|52.74|52.04|52.64|51.94|34
1657982400000|2022-07-16 14:40:00|52.63|51.93|52.55|51.85|52.63|51.93|52.55|51.85|102
1657982700000|2022-07-16 14:45:00|52.56|51.86|52.67|51.97|52.71|52.01|52.55|51.85|69
1657983000000|2022-07-16 14:50:00|52.66|51.96|52.65|51.95|52.75|52.05|52.64|51.94|148
1657983300000|2022-07-16 14:55:00|52.66|51.96|52.64|51.94|52.7|52|52.63|51.93|123
1657983600000|2022-07-16 15:00:00|52.65|51.95|52.69|51.99|52.74|52.04|52.64|51.94|96
1657983900000|2022-07-16 15:05:00|52.7|52|52.83|52.13|52.83|52.13|52.66|51.96|158
1657984200000|2022-07-16 15:10:00|52.82|52.12|52.85|52.15|52.9|52.2|52.76|52.06|180
1657984500000|2022-07-16 15:15:00|52.86|52.16|52.77|52.07|52.86|52.16|52.73|52.03|142
1657984800000|2022-07-16 15:20:00|52.78|52.08|52.85|52.15|52.86|52.16|52.74|52.04|99
1657985100000|2022-07-16 15:25:00|52.84|52.14|52.81|52.11|52.88|52.18|52.79|52.09|102
1657985400000|2022-07-16 15:30:00|52.82|52.12|52.77|52.07|52.86|52.16|52.72|52.02|135
1657985700000|2022-07-16 15:35:00|52.76|52.06|52.69|51.99|52.83|52.13|52.69|51.99|144
1657986000000|2022-07-16 15:40:00|52.68|51.98|52.77|52.07|52.77|52.07|52.67|51.97|77
1657986300000|2022-07-16 15:45:00|52.76|52.06|52.73|52.03|52.78|52.08|52.71|52.01|118
1657986600000|2022-07-16 15:50:00|52.72|52.02|52.69|51.99|52.88|52.18|52.68|51.98|160
1657986900000|2022-07-16 15:55:00|52.68|51.98|52.78|52.08|52.82|52.12|52.68|51.98|127
1657987200000|2022-07-16 16:00:00|52.79|52.09|53.03|52.33|53.04|52.34|52.79|52.09|123
1657987500000|2022-07-16 16:05:00|53.04|52.34|53.7|53|53.73|53.03|53.01|52.31|367
1657987800000|2022-07-16 16:10:00|53.71|53.01|54.46|53.76|54.84|54.14|53.66|52.96|441
1657988100000|2022-07-16 16:15:00|54.45|53.75|54.47|53.77|54.76|54.06|54.22|53.52|557
1657988400000|2022-07-16 16:20:00|54.46|53.76|54.44|53.74|54.77|54.07|54.33|53.63|396
1657988700000|2022-07-16 16:25:00|54.43|53.73|54.7|54|54.96|54.26|54.41|53.71|384
1657989000000|2022-07-16 16:30:00|54.69|53.99|54.66|53.96|54.87|54.17|54.64|53.94|329
1657989300000|2022-07-16 16:35:00|54.67|53.97|54.6|53.9|54.79|54.09|54.58|53.88|290
1657989600000|2022-07-16 16:40:00|54.59|53.89|54.5|53.8|54.65|53.95|54.36|53.66|251
1657989900000|2022-07-16 16:45:00|54.51|53.81|54.73|54.03|54.74|54.04|54.5|53.8|272
1657990200000|2022-07-16 16:50:00|54.74|54.04|54.75|54.05|54.82|54.12|54.69|53.99|238
1657990500000|2022-07-16 16:55:00|54.74|54.04|54.83|54.13|54.86|54.16|54.71|54.01|241
1657990800000|2022-07-16 17:00:00|54.82|54.12|54.97|54.27|55.16|54.46|54.82|54.12|246
1657991100000|2022-07-16 17:05:00|54.98|54.28|54.79|54.09|55|54.3|54.79|54.09|201
1657991400000|2022-07-16 17:10:00|54.78|54.08|54.8|54.1|54.82|54.12|54.68|53.98|131
1657991700000|2022-07-16 17:15:00|54.79|54.09|54.94|54.24|54.94|54.24|54.76|54.06|141
1657992000000|2022-07-16 17:20:00|54.95|54.25|55.1|54.4|55.11|54.41|54.93|54.23|232
1657992300000|2022-07-16 17:25:00|55.11|54.41|54.95|54.25|55.12|54.42|54.94|54.24|137
1657992600000|2022-07-16 17:30:00|54.94|54.24|54.97|54.27|55.08|54.38|54.85|54.15|142
1657992900000|2022-07-16 17:35:00|54.98|54.28|54.93|54.23|54.98|54.28|54.89|54.19|93
1657993200000|2022-07-16 17:40:00|54.94|54.24|54.97|54.27|55.06|54.36|54.93|54.23|88
1657993500000|2022-07-16 17:45:00|54.96|54.26|54.96|54.26|55.08|54.38|54.96|54.26|130
1657993800000|2022-07-16 17:50:00|54.95|54.25|54.91|54.21|55.01|54.31|54.91|54.21|77
1657994100000|2022-07-16 17:55:00|54.9|54.2|54.41|53.71|54.9|54.2|54.38|53.68|270
1657994400000|2022-07-16 18:00:00|54.42|53.72|54.57|53.87|54.57|53.87|54.42|53.72|194
1657994700000|2022-07-16 18:05:00|54.56|53.86|54.6|53.9|54.68|53.98|54.54|53.84|160
1657995000000|2022-07-16 18:10:00|54.59|53.89|54.66|53.96|54.73|54.03|54.56|53.86|80
1657995300000|2022-07-16 18:15:00|54.67|53.97|54.62|53.92|54.68|53.98|54.56|53.86|82
1657995600000|2022-07-16 18:20:00|54.63|53.93|54.76|54.06|54.8|54.1|54.57|53.87|156
1657995900000|2022-07-16 18:25:00|54.75|54.05|54.71|54.01|54.78|54.08|54.67|53.97|108
1657996200000|2022-07-16 18:30:00|54.72|54.02|54.57|53.87|54.77|54.07|54.57|53.87|154
1657996500000|2022-07-16 18:35:00|54.58|53.88|54.73|54.03|54.81|54.11|54.52|53.82|150
1657996800000|2022-07-16 18:40:00|54.72|54.02|54.6|53.9|54.73|54.03|54.59|53.89|126
1657997100000|2022-07-16 18:45:00|54.59|53.89|54.56|53.86|54.68|53.98|54.56|53.86|52
1657997400000|2022-07-16 18:50:00|54.57|53.87|54.58|53.88|54.64|53.94|54.49|53.79|120
1657997700000|2022-07-16 18:55:00|54.57|53.87|54.62|53.92|54.66|53.96|54.56|53.86|77
1657998000000|2022-07-16 19:00:00|54.61|53.91|54.67|53.97|54.7|54|54.59|53.89|129
1657998300000|2022-07-16 19:05:00|54.66|53.96|54.7|54|54.7|54|54.61|53.91|75
1657998600000|2022-07-16 19:10:00|54.69|53.99|54.82|54.12|54.9|54.2|54.69|53.99|125
1657998900000|2022-07-16 19:15:00|54.81|54.11|54.77|54.07|54.94|54.24|54.76|54.06|131
1657999200000|2022-07-16 19:20:00|54.76|54.06|54.77|54.07|54.8|54.1|54.65|53.95|133
1657999500000|2022-07-16 19:25:00|54.76|54.06|54.82|54.12|54.83|54.13|54.73|54.03|89
1657999800000|2022-07-16 19:30:00|54.83|54.13|54.71|54.01|54.83|54.13|54.71|54.01|110
1658000100000|2022-07-16 19:35:00|54.7|54|54.65|53.95|54.72|54.02|54.57|53.87|96
1658000400000|2022-07-16 19:40:00|54.64|53.94|54.65|53.95|54.69|53.99|54.63|53.93|84
1658000700000|2022-07-16 19:45:00|54.66|53.96|54.56|53.86|54.66|53.96|54.53|53.83|146
1658001000000|2022-07-16 19:50:00|54.57|53.87|54.53|53.83|54.58|53.88|54.45|53.75|151
1658001300000|2022-07-16 19:55:00|54.54|53.84|54.59|53.89|54.61|53.91|54.5|53.8|97
1658001600000|2022-07-16 20:00:00|54.6|53.9|54.65|53.95|54.72|54.02|54.55|53.85|110
1658001900000|2022-07-16 20:05:00|54.64|53.94|54.57|53.87|54.65|53.95|54.57|53.87|128
1658002200000|2022-07-16 20:10:00|54.56|53.86|54.31|53.61|54.56|53.86|54.2|53.5|192
1658002500000|2022-07-16 20:15:00|54.3|53.6|54.24|53.54|54.34|53.64|54.1|53.4|177
1658002800000|2022-07-16 20:20:00|54.25|53.55|54.09|53.39|54.25|53.55|54|53.3|182
1658003100000|2022-07-16 20:25:00|54.08|53.38|54.13|53.43|54.19|53.49|54.01|53.31|122
1658003400000|2022-07-16 20:30:00|54.14|53.44|54.25|53.55|54.32|53.62|54.12|53.42|154
1658003700000|2022-07-16 20:35:00|54.26|53.56|54.33|53.63|54.44|53.74|54.25|53.55|134
1658004000000|2022-07-16 20:40:00|54.34|53.64|54.39|53.69|54.46|53.76|54.3|53.6|97
1658004300000|2022-07-16 20:45:00|54.4|53.7|54.37|53.67|54.43|53.73|54.36|53.66|100
1658004600000|2022-07-16 20:50:00|54.36|53.66|54.5|53.8|54.5|53.8|54.34|53.64|87
1658004900000|2022-07-16 20:55:00|54.52|53.82|54.68|53.98|54.68|53.98|54.5|53.8|150
1658005200000|2022-07-16 21:00:00|54.67|53.97|54.65|53.95|54.68|53.98|54.62|53.92|98
1658005500000|2022-07-16 21:05:00|54.66|53.96|54.65|53.95|54.73|54.03|54.6|53.9|82
1658005800000|2022-07-16 21:10:00|54.66|53.96|54.72|54.02|54.72|54.02|54.56|53.86|121
1658006100000|2022-07-16 21:15:00|54.73|54.03|54.73|54.03|54.76|54.06|54.72|54.02|73
1658006400000|2022-07-16 21:20:00|54.72|54.02|54.84|54.14|54.84|54.14|54.72|54.02|91
1658006700000|2022-07-16 21:25:00|54.85|54.15|54.95|54.25|54.96|54.26|54.85|54.15|77
1658007000000|2022-07-16 21:30:00|54.94|54.24|54.83|54.13|54.95|54.25|54.82|54.12|60
1658007300000|2022-07-16 21:35:00|54.82|54.12|54.84|54.14|54.85|54.15|54.82|54.12|39
1658007600000|2022-07-16 21:40:00|54.85|54.15|55.01|54.31|55.01|54.31|54.84|54.14|75
1658007900000|2022-07-16 21:45:00|55.02|54.32|54.9|54.2|55.14|54.44|54.85|54.15|120
1658008200000|2022-07-16 21:50:00|54.89|54.19|54.86|54.16|54.93|54.23|54.86|54.16|70
1658008500000|2022-07-16 21:55:00|54.85|54.15|54.85|54.15|54.88|54.18|54.65|53.95|135
1658008800000|2022-07-16 22:00:00|54.86|54.16|54.85|54.15|54.91|54.21|54.72|54.02|140
1658009100000|2022-07-16 22:05:00|54.86|54.16|54.89|54.19|54.92|54.22|54.81|54.11|80
1658009400000|2022-07-16 22:10:00|54.9|54.2|54.92|54.22|54.98|54.28|54.89|54.19|79
1658009700000|2022-07-16 22:15:00|54.93|54.23|54.87|54.17|54.94|54.24|54.83|54.13|77
1658010000000|2022-07-16 22:20:00|54.88|54.18|54.86|54.16|54.93|54.23|54.81|54.11|83
1658010300000|2022-07-16 22:25:00|54.87|54.17|54.88|54.18|54.96|54.26|54.83|54.13|123
1658010600000|2022-07-16 22:30:00|54.89|54.19|54.89|54.19|54.91|54.21|54.87|54.17|63
1658010900000|2022-07-16 22:35:00|54.88|54.18|54.8|54.1|54.96|54.26|54.78|54.08|75
1658011200000|2022-07-16 22:40:00|54.79|54.09|54.85|54.15|54.86|54.16|54.79|54.09|47
1658011500000|2022-07-16 22:45:00|54.86|54.16|54.94|54.24|54.94|54.24|54.8|54.1|65
1658011800000|2022-07-16 22:50:00|54.95|54.25|54.96|54.26|54.98|54.28|54.91|54.21|86
1658012100000|2022-07-16 22:55:00|54.95|54.25|55.08|54.38|55.1|54.4|54.94|54.24|129
1658012400000|2022-07-16 23:00:00|55.09|54.39|55.04|54.34|55.1|54.4|55.01|54.31|82
1658012700000|2022-07-16 23:05:00|55.03|54.33|54.93|54.23|55.04|54.34|54.89|54.19|88
1658013000000|2022-07-16 23:10:00|54.94|54.24|54.89|54.19|54.99|54.29|54.89|54.19|50
1658013300000|2022-07-16 23:15:00|54.9|54.2|54.95|54.25|54.96|54.26|54.8|54.1|95
1658013600000|2022-07-16 23:20:00|54.94|54.24|55.02|54.32|55.04|54.34|54.92|54.22|55
1658013900000|2022-07-16 23:25:00|55.03|54.33|55.09|54.39|55.2|54.5|55.03|54.33|145
1658014200000|2022-07-16 23:30:00|55.08|54.38|55.18|54.48|55.22|54.52|55.07|54.37|110
1658014500000|2022-07-16 23:35:00|55.19|54.49|55.52|54.82|55.85|55.15|55.19|54.49|247
1658014800000|2022-07-16 23:40:00|55.51|54.81|55.58|54.88|55.59|54.89|55.49|54.79|111
1658015100000|2022-07-16 23:45:00|55.57|54.87|55.77|55.07|55.82|55.12|55.57|54.87|141
1658015400000|2022-07-16 23:50:00|55.78|55.08|55.56|54.86|55.78|55.08|55.5|54.8|98
1658015700000|2022-07-16 23:55:00|55.57|54.87|55.45|54.75|55.57|54.87|55.45|54.75|71
1658016000000|2022-07-17 00:00:00|55.44|54.74|55.66|54.96|55.81|55.11|55.44|54.74|193
1658016300000|2022-07-17 00:05:00|55.67|54.97|55.71|55.01|55.85|55.15|55.64|54.94|226
1658016600000|2022-07-17 00:10:00|55.72|55.02|55.74|55.04|55.87|55.17|55.72|55.02|129
1658016900000|2022-07-17 00:15:00|55.75|55.05|55.46|54.76|55.77|55.07|55.45|54.75|186
1658017200000|2022-07-17 00:20:00|55.45|54.75|55.32|54.62|55.45|54.75|55.23|54.53|139
1658017500000|2022-07-17 00:25:00|55.31|54.61|55.3|54.6|55.4|54.7|55.26|54.56|111
1658017800000|2022-07-17 00:30:00|55.29|54.59|55.31|54.61|55.32|54.62|55.14|54.44|120
1658018100000|2022-07-17 00:35:00|55.32|54.62|55.28|54.58|55.37|54.67|55.27|54.57|97
1658018400000|2022-07-17 00:40:00|55.27|54.57|55.35|54.65|55.36|54.66|55.27|54.57|63
1658018700000|2022-07-17 00:45:00|55.36|54.66|55.45|54.75|55.46|54.76|55.34|54.64|91
1658019000000|2022-07-17 00:50:00|55.46|54.76|55.6|54.9|55.75|55.05|55.44|54.74|112
1658019300000|2022-07-17 00:55:00|55.59|54.89|55.62|54.92|55.63|54.93|55.48|54.78|108
1658019600000|2022-07-17 01:00:00|55.61|54.91|55.73|55.03|55.78|55.08|55.61|54.91|89
1658019900000|2022-07-17 01:05:00|55.74|55.04|55.41|54.71|55.74|55.04|55.41|54.71|89
1658020200000|2022-07-17 01:10:00|55.4|54.7|55.38|54.68|55.46|54.76|55.38|54.68|97
1658020500000|2022-07-17 01:15:00|55.37|54.67|54.96|54.26|55.39|54.69|54.96|54.26|210
1658020800000|2022-07-17 01:20:00|54.97|54.27|55.05|54.35|55.15|54.45|54.97|54.27|145
1658021100000|2022-07-17 01:25:00|55.04|54.34|55.04|54.34|55.1|54.4|54.98|54.28|75
1658021400000|2022-07-17 01:30:00|55.03|54.33|54.97|54.27|55.09|54.39|54.96|54.26|84
1658021700000|2022-07-17 01:35:00|54.98|54.28|55.16|54.46|55.18|54.48|54.96|54.26|144
1658022000000|2022-07-17 01:40:00|55.15|54.45|55.18|54.48|55.21|54.51|55.13|54.43|69
1658022300000|2022-07-17 01:45:00|55.17|54.47|55.32|54.62|55.34|54.64|55.17|54.47|76
1658022600000|2022-07-17 01:50:00|55.31|54.61|55.32|54.62|55.34|54.64|55.27|54.57|66
1658022900000|2022-07-17 01:55:00|55.33|54.63|55.42|54.72|55.42|54.72|55.33|54.63|40
1658023200000|2022-07-17 02:00:00|55.43|54.73|55.46|54.76|55.46|54.76|55.42|54.72|52
1658023500000|2022-07-17 02:05:00|55.47|54.77|55.47|54.77|55.47|54.77|55.43|54.73|39
1658023800000|2022-07-17 02:10:00|55.46|54.76|55.53|54.83|55.55|54.85|55.45|54.75|83
1658024100000|2022-07-17 02:15:00|55.52|54.82|55.45|54.75|55.53|54.83|55.45|54.75|57
1658024400000|2022-07-17 02:20:00|55.44|54.74|55.46|54.76|55.47|54.77|55.39|54.69|56
1658024700000|2022-07-17 02:25:00|55.45|54.75|55.39|54.69|55.48|54.78|55.39|54.69|70
1658025000000|2022-07-17 02:30:00|55.38|54.68|55.34|54.64|55.48|54.78|55.34|54.64|129
1658025300000|2022-07-17 02:35:00|55.33|54.63|55.32|54.62|55.33|54.63|55.28|54.58|56
1658025600000|2022-07-17 02:40:00|55.33|54.63|55.24|54.54|55.34|54.64|55.23|54.53|65
1658025900000|2022-07-17 02:45:00|55.23|54.53|55.26|54.56|55.28|54.58|55.22|54.52|34
1658026200000|2022-07-17 02:50:00|55.25|54.55|55.36|54.66|55.37|54.67|55.25|54.55|50
1658026500000|2022-07-17 02:55:00|55.37|54.67|55.39|54.69|55.4|54.7|55.35|54.65|103
1658026800000|2022-07-17 03:00:00|55.4|54.7|55.38|54.68|55.44|54.74|55.37|54.67|43
1658027100000|2022-07-17 03:05:00|55.37|54.67|55.53|54.83|55.59|54.89|55.37|54.67|155
1658027400000|2022-07-17 03:10:00|55.52|54.82|55.54|54.84|55.58|54.88|55.49|54.79|90
1658027700000|2022-07-17 03:15:00|55.53|54.83|55.63|54.93|55.64|54.94|55.53|54.83|86
1658028000000|2022-07-17 03:20:00|55.64|54.94|56.21|55.51|56.57|55.87|55.63|54.93|290
1658028300000|2022-07-17 03:25:00|56.2|55.5|56.2|55.5|56.45|55.75|56.15|55.45|246
1658028600000|2022-07-17 03:30:00|56.21|55.51|56.05|55.35|56.29|55.59|56.04|55.34|181
1658028900000|2022-07-17 03:35:00|56.04|55.34|55.99|55.29|56.09|55.39|55.98|55.28|104
1658029200000|2022-07-17 03:40:00|56|55.3|55.93|55.23|56.06|55.36|55.93|55.23|73
1658029500000|2022-07-17 03:45:00|55.92|55.22|55.89|55.19|55.95|55.25|55.89|55.19|88
1658029800000|2022-07-17 03:50:00|55.9|55.2|55.89|55.19|55.9|55.2|55.84|55.14|91
1658030100000|2022-07-17 03:55:00|55.88|55.18|55.9|55.2|55.93|55.23|55.85|55.15|45
1658030400000|2022-07-17 04:00:00|55.91|55.21|55.96|55.26|55.96|55.26|55.75|55.05|95
1658030700000|2022-07-17 04:05:00|55.95|55.25|55.87|55.17|56|55.3|55.84|55.14|105
1658031000000|2022-07-17 04:10:00|55.88|55.18|55.97|55.27|56.01|55.31|55.82|55.12|95
1658031300000|2022-07-17 04:15:00|55.96|55.26|56.02|55.32|56.03|55.33|55.95|55.25|99
1658031600000|2022-07-17 04:20:00|56.03|55.33|55.86|55.16|56.05|55.35|55.82|55.12|173
1658031900000|2022-07-17 04:25:00|55.87|55.17|55.84|55.14|55.88|55.18|55.75|55.05|80
1658032200000|2022-07-17 04:30:00|55.85|55.15|55.67|54.97|55.93|55.23|55.65|54.95|133
1658032500000|2022-07-17 04:35:00|55.68|54.98|55.84|55.14|55.9|55.2|55.67|54.97|104
1658032800000|2022-07-17 04:40:00|55.85|55.15|55.76|55.06|55.88|55.18|55.76|55.06|66
1658033100000|2022-07-17 04:45:00|55.77|55.07|55.7|55|55.77|55.07|55.7|55|78
1658033400000|2022-07-17 04:50:00|55.69|54.99|55.74|55.04|55.76|55.06|55.68|54.98|52
1658033700000|2022-07-17 04:55:00|55.73|55.03|55.76|55.06|55.76|55.06|55.69|54.99|48
1658034000000|2022-07-17 05:00:00|55.77|55.07|55.83|55.13|55.83|55.13|55.75|55.05|53
1658034300000|2022-07-17 05:05:00|55.82|55.12|56|55.3|56.04|55.34|55.82|55.12|115
1658034600000|2022-07-17 05:10:00|55.99|55.29|56.14|55.44|56.17|55.47|55.99|55.29|112
1658034900000|2022-07-17 05:15:00|56.13|55.43|55.81|55.11|56.13|55.43|55.81|55.11|84
1658035200000|2022-07-17 05:20:00|55.8|55.1|55.78|55.08|55.88|55.18|55.72|55.02|83
1658035500000|2022-07-17 05:25:00|55.79|55.09|55.91|55.21|55.92|55.22|55.79|55.09|83
1658035800000|2022-07-17 05:30:00|55.92|55.22|55.73|55.03|55.92|55.22|55.73|55.03|118
1658036100000|2022-07-17 05:35:00|55.74|55.04|55.8|55.1|55.83|55.13|55.73|55.03|80
1658036400000|2022-07-17 05:40:00|55.79|55.09|55.86|55.16|55.88|55.18|55.78|55.08|57
1658036700000|2022-07-17 05:45:00|55.85|55.15|55.87|55.17|55.96|55.26|55.85|55.15|90
1658037000000|2022-07-17 05:50:00|55.88|55.18|56.04|55.34|56.04|55.34|55.87|55.17|114
1658037300000|2022-07-17 05:55:00|56.03|55.33|55.84|55.14|56.06|55.36|55.81|55.11|120
1658037600000|2022-07-17 06:00:00|55.83|55.13|55.93|55.23|56|55.3|55.83|55.13|115
1658037900000|2022-07-17 06:05:00|55.92|55.22|56|55.3|56.04|55.34|55.9|55.2|102
1658038200000|2022-07-17 06:10:00|55.99|55.29|55.94|55.24|56.02|55.32|55.94|55.24|86
1658038500000|2022-07-17 06:15:00|55.95|55.25|55.93|55.23|56|55.3|55.88|55.18|105
1658038800000|2022-07-17 06:20:00|55.94|55.24|55.88|55.18|55.95|55.25|55.88|55.18|57
1658039100000|2022-07-17 06:25:00|55.87|55.17|56.05|55.35|56.24|55.54|55.86|55.16|160
1658039400000|2022-07-17 06:30:00|56.04|55.34|56.1|55.4|56.15|55.45|56.02|55.32|146
1658039700000|2022-07-17 06:35:00|56.09|55.39|56.19|55.49|56.21|55.51|55.92|55.22|155
1658040000000|2022-07-17 06:40:00|56.18|55.48|56.37|55.67|56.41|55.71|56.18|55.48|194
1658040300000|2022-07-17 06:45:00|56.36|55.66|56.23|55.53|56.4|55.7|56.23|55.53|132
1658040600000|2022-07-17 06:50:00|56.24|55.54|56.53|55.83|56.54|55.84|56.24|55.54|169
1658040900000|2022-07-17 06:55:00|56.54|55.84|56.64|55.94|56.71|56.01|56.53|55.83|145
1658041200000|2022-07-17 07:00:00|56.65|55.95|56.49|55.79|56.65|55.95|56.48|55.78|89
1658041500000|2022-07-17 07:05:00|56.48|55.78|56.46|55.76|56.5|55.8|56.43|55.73|105
1658041800000|2022-07-17 07:10:00|56.45|55.75|56.46|55.76|56.65|55.95|56.41|55.71|134
1658042100000|2022-07-17 07:15:00|56.47|55.77|56.36|55.66|56.51|55.81|56.34|55.64|63
1658042400000|2022-07-17 07:20:00|56.35|55.65|56.38|55.68|56.43|55.73|56.34|55.64|69
1658042700000|2022-07-17 07:25:00|56.37|55.67|56.34|55.64|56.37|55.67|56.25|55.55|87
1658043000000|2022-07-17 07:30:00|56.33|55.63|56.4|55.7|56.49|55.79|56.31|55.61|84
1658043300000|2022-07-17 07:35:00|56.41|55.71|56.35|55.65|56.44|55.74|56.35|55.65|74
1658043600000|2022-07-17 07:40:00|56.34|55.64|56.07|55.37|56.34|55.64|56.04|55.34|130
1658043900000|2022-07-17 07:45:00|56.06|55.36|56.19|55.49|56.19|55.49|56.06|55.36|83
1658044200000|2022-07-17 07:50:00|56.18|55.48|56.13|55.43|56.19|55.49|56.1|55.4|42
1658044500000|2022-07-17 07:55:00|56.12|55.42|56.11|55.41|56.15|55.45|56.05|55.35|56
1658044800000|2022-07-17 08:00:00|56.1|55.4|56.04|55.34|56.2|55.5|56.04|55.34|126
1658045100000|2022-07-17 08:05:00|56.05|55.35|56.09|55.39|56.1|55.4|56.05|55.35|53
1658045400000|2022-07-17 08:10:00|56.08|55.38|55.98|55.28|56.19|55.49|55.89|55.19|91
1658045700000|2022-07-17 08:15:00|55.99|55.29|55.92|55.22|56.02|55.32|55.92|55.22|117
1658046000000|2022-07-17 08:20:00|55.93|55.23|55.77|55.07|55.93|55.23|55.71|55.01|144
1658046300000|2022-07-17 08:25:00|55.78|55.08|55.78|55.08|55.8|55.1|55.68|54.98|71
1658046600000|2022-07-17 08:30:00|55.79|55.09|55.74|55.04|55.82|55.12|55.73|55.03|77
1658046900000|2022-07-17 08:35:00|55.73|55.03|55.79|55.09|55.81|55.11|55.73|55.03|94
1658047200000|2022-07-17 08:40:00|55.78|55.08|55.92|55.22|55.93|55.23|55.74|55.04|113
1658047500000|2022-07-17 08:45:00|55.93|55.23|56|55.3|56.02|55.32|55.93|55.23|83
1658047800000|2022-07-17 08:50:00|55.99|55.29|55.9|55.2|55.99|55.29|55.84|55.14|112
1658048100000|2022-07-17 08:55:00|55.91|55.21|56.14|55.44|56.2|55.5|55.91|55.21|110
1658048400000|2022-07-17 09:00:00|56.13|55.43|56.1|55.4|56.15|55.45|56.04|55.34|107
1658048700000|2022-07-17 09:05:00|56.11|55.41|56.26|55.56|56.27|55.57|56.1|55.4|86
1658049000000|2022-07-17 09:10:00|56.27|55.57|56.15|55.45|56.28|55.58|56.1|55.4|110
1658049300000|2022-07-17 09:15:00|56.14|55.44|56.04|55.34|56.18|55.48|56.04|55.34|110
1658049600000|2022-07-17 09:20:00|56.05|55.35|55.75|55.05|56.05|55.35|55.74|55.04|128
1658049900000|2022-07-17 09:25:00|55.74|55.04|55.51|54.81|55.74|55.04|55.42|54.72|240
1658050200000|2022-07-17 09:30:00|55.5|54.8|55.67|54.97|55.7|55|55.48|54.78|146
1658050500000|2022-07-17 09:35:00|55.68|54.98|55.78|55.08|55.81|55.11|55.65|54.95|111
1658050800000|2022-07-17 09:40:00|55.79|55.09|55.66|54.96|55.79|55.09|55.6|54.9|108
1658051100000|2022-07-17 09:45:00|55.67|54.97|55.81|55.11|55.81|55.11|55.65|54.95|59
1658051400000|2022-07-17 09:50:00|55.8|55.1|55.72|55.02|55.8|55.1|55.71|55.01|92
1658051700000|2022-07-17 09:55:00|55.71|55.01|55.69|54.99|55.75|55.05|55.66|54.96|66
1658052000000|2022-07-17 10:00:00|55.7|55|55.77|55.07|55.78|55.08|55.68|54.98|32
1658052300000|2022-07-17 10:05:00|55.78|55.08|55.43|54.73|55.78|55.08|55.39|54.69|178
1658052600000|2022-07-17 10:10:00|55.42|54.72|55.24|54.54|55.51|54.81|55.21|54.51|166
1658052900000|2022-07-17 10:15:00|55.25|54.55|55.33|54.63|55.36|54.66|55.19|54.49|249
1658053200000|2022-07-17 10:20:00|55.32|54.62|55.45|54.75|55.48|54.78|55.27|54.57|108
1658053500000|2022-07-17 10:25:00|55.46|54.76|55.51|54.81|55.52|54.82|55.43|54.73|75
1658053800000|2022-07-17 10:30:00|55.52|54.82|55.51|54.81|55.6|54.9|55.51|54.81|96
1658054100000|2022-07-17 10:35:00|55.48|54.78|55.6|54.9|55.65|54.95|55.44|54.74|131
1658054400000|2022-07-17 10:40:00|55.59|54.89|55.65|54.95|55.67|54.97|55.58|54.88|65
1658054700000|2022-07-17 10:45:00|55.64|54.94|55.57|54.87|55.65|54.95|55.53|54.83|87
1658055000000|2022-07-17 10:50:00|55.56|54.86|55.62|54.92|55.63|54.93|55.55|54.85|87
1658055300000|2022-07-17 10:55:00|55.63|54.93|55.7|55|55.71|55.01|55.59|54.89|92
1658055600000|2022-07-17 11:00:00|55.69|54.99|55.61|54.91|55.72|55.02|55.61|54.91|61
1658055900000|2022-07-17 11:05:00|55.6|54.9|55.59|54.89|55.64|54.94|55.55|54.85|70
1658056200000|2022-07-17 11:10:00|55.6|54.9|55.73|55.03|55.74|55.04|55.56|54.86|101
1658056500000|2022-07-17 11:15:00|55.72|55.02|55.74|55.04|55.86|55.16|55.71|55.01|127
1658056800000|2022-07-17 11:20:00|55.73|55.03|55.69|54.99|55.76|55.06|55.68|54.98|67
1658057100000|2022-07-17 11:25:00|55.68|54.98|55.7|55|55.74|55.04|55.66|54.96|61
1658057400000|2022-07-17 11:30:00|55.69|54.99|55.48|54.78|55.72|55.02|55.48|54.78|167
1658057700000|2022-07-17 11:35:00|55.47|54.77|55.52|54.82|55.54|54.84|55.39|54.69|129
1658058000000|2022-07-17 11:40:00|55.53|54.83|55.52|54.82|55.54|54.84|55.47|54.77|43
1658058300000|2022-07-17 11:45:00|55.51|54.81|55.55|54.85|55.62|54.92|55.5|54.8|51
1658058600000|2022-07-17 11:50:00|55.56|54.86|55.65|54.95|55.65|54.95|55.49|54.79|87
1658058900000|2022-07-17 11:55:00|55.64|54.94|55.75|55.05|55.83|55.13|55.62|54.92|107
1658059200000|2022-07-17 12:00:00|55.74|55.04|55.81|55.11|55.85|55.15|55.71|55.01|126
1658059500000|2022-07-17 12:05:00|55.82|55.12|55.89|55.19|55.91|55.21|55.73|55.03|94
1658059800000|2022-07-17 12:10:00|55.88|55.18|55.92|55.22|55.94|55.24|55.86|55.16|113
1658060100000|2022-07-17 12:15:00|55.91|55.21|55.82|55.12|55.92|55.22|55.79|55.09|69
1658060400000|2022-07-17 12:20:00|55.81|55.11|55.75|55.05|55.87|55.17|55.73|55.03|73
1658060700000|2022-07-17 12:25:00|55.74|55.04|55.89|55.19|55.89|55.19|55.73|55.03|63
1658061000000|2022-07-17 12:30:00|55.9|55.2|55.9|55.2|56.03|55.33|55.89|55.19|113
1658061300000|2022-07-17 12:35:00|55.89|55.19|55.73|55.03|55.9|55.2|55.65|54.95|126
1658061600000|2022-07-17 12:40:00|55.72|55.02|55.68|54.98|55.72|55.02|55.65|54.95|76
1658061900000|2022-07-17 12:45:00|55.67|54.97|55.74|55.04|55.75|55.05|55.67|54.97|74
1658062200000|2022-07-17 12:50:00|55.73|55.03|55.57|54.87|55.74|55.04|55.57|54.87|75
1658062500000|2022-07-17 12:55:00|55.58|54.88|55.57|54.87|55.59|54.89|55.47|54.77|104
1658062800000|2022-07-17 13:00:00|55.58|54.88|55.15|54.45|55.65|54.95|55.13|54.43|212
1658063100000|2022-07-17 13:05:00|55.14|54.44|55.04|54.34|55.17|54.47|54.94|54.24|215
1658063400000|2022-07-17 13:10:00|55.03|54.33|55.08|54.38|55.12|54.42|54.95|54.25|114
1658063700000|2022-07-17 13:15:00|55.09|54.39|54.97|54.27|55.11|54.41|54.96|54.26|148
1658064000000|2022-07-17 13:20:00|54.96|54.26|55.34|54.64|55.34|54.64|54.96|54.26|140
1658064300000|2022-07-17 13:25:00|55.33|54.63|55.58|54.88|55.68|54.98|55.31|54.61|225
1658064600000|2022-07-17 13:30:00|55.59|54.89|55.34|54.64|55.63|54.93|55.34|54.64|170
1658064900000|2022-07-17 13:35:00|55.35|54.65|55.48|54.78|55.51|54.81|55.35|54.65|103
1658065200000|2022-07-17 13:40:00|55.47|54.77|55.57|54.87|55.6|54.9|55.43|54.73|102
1658065500000|2022-07-17 13:45:00|55.56|54.86|55.47|54.77|55.59|54.89|55.41|54.71|168
1658065800000|2022-07-17 13:50:00|55.46|54.76|55.52|54.82|55.56|54.86|55.44|54.74|78
1658066100000|2022-07-17 13:55:00|55.51|54.81|55.32|54.62|55.56|54.86|55.31|54.61|151
1658066400000|2022-07-17 14:00:00|55.33|54.63|55.48|54.78|55.48|54.78|55.29|54.59|200
1658066700000|2022-07-17 14:05:00|55.49|54.79|55.57|54.87|55.6|54.9|55.49|54.79|100
1658067000000|2022-07-17 14:10:00|55.58|54.88|55.52|54.82|55.58|54.88|55.46|54.76|112
1658067300000|2022-07-17 14:15:00|55.51|54.81|55.75|55.05|55.75|55.05|55.48|54.78|170
1658067600000|2022-07-17 14:20:00|55.76|55.06|55.79|55.09|55.8|55.1|55.73|55.03|105
1658067900000|2022-07-17 14:25:00|55.78|55.08|55.76|55.06|55.81|55.11|55.72|55.02|89
1658068200000|2022-07-17 14:30:00|55.74|55.04|55.86|55.16|55.9|55.2|55.72|55.02|157
1658068500000|2022-07-17 14:35:00|55.85|55.15|55.84|55.14|55.86|55.16|55.81|55.11|56
1658068800000|2022-07-17 14:40:00|55.85|55.15|55.97|55.27|55.97|55.27|55.84|55.14|123
1658069100000|2022-07-17 14:45:00|55.98|55.28|56.04|55.34|56.18|55.48|55.97|55.27|151
1658069400000|2022-07-17 14:50:00|56.05|55.35|55.97|55.27|56.05|55.35|55.94|55.24|91
1658069700000|2022-07-17 14:55:00|55.98|55.28|55.72|55.02|55.99|55.29|55.66|54.96|120
1658070000000|2022-07-17 15:00:00|55.71|55.01|55.98|55.28|56.02|55.32|55.68|54.98|160
1658070300000|2022-07-17 15:05:00|55.97|55.27|55.89|55.19|56.06|55.36|55.88|55.18|145
1658070600000|2022-07-17 15:10:00|55.88|55.18|55.92|55.22|55.93|55.23|55.85|55.15|92
1658070900000|2022-07-17 15:15:00|55.93|55.23|55.85|55.15|55.94|55.24|55.82|55.12|85
1658071200000|2022-07-17 15:20:00|55.84|55.14|55.92|55.22|55.99|55.29|55.8|55.1|89
1658071500000|2022-07-17 15:25:00|55.93|55.23|55.85|55.15|55.93|55.23|55.83|55.13|77
1658071800000|2022-07-17 15:30:00|55.86|55.16|55.59|54.89|55.86|55.16|55.53|54.83|124
1658072100000|2022-07-17 15:35:00|55.58|54.88|55.61|54.91|55.62|54.92|55.49|54.79|137
1658072400000|2022-07-17 15:40:00|55.62|54.92|55.76|55.06|55.79|55.09|55.62|54.92|116
1658072700000|2022-07-17 15:45:00|55.75|55.05|55.63|54.93|55.83|55.13|55.62|54.92|105
1658073000000|2022-07-17 15:50:00|55.62|54.92|55.73|55.03|55.73|55.03|55.61|54.91|110
1658073300000|2022-07-17 15:55:00|55.74|55.04|55.72|55.02|55.74|55.04|55.68|54.98|75
1658073600000|2022-07-17 16:00:00|55.73|55.03|55.69|54.99|55.87|55.17|55.67|54.97|97
1658073900000|2022-07-17 16:05:00|55.7|55|55.83|55.13|55.89|55.19|55.68|54.98|134
1658074200000|2022-07-17 16:10:00|55.84|55.14|55.74|55.04|55.89|55.19|55.74|55.04|93
1658074500000|2022-07-17 16:15:00|55.73|55.03|55.24|54.54|55.78|55.08|55.24|54.54|204
1658074800000|2022-07-17 16:20:00|55.23|54.53|55.2|54.5|55.29|54.59|55.16|54.46|186
1658075100000|2022-07-17 16:25:00|55.19|54.49|55.05|54.35|55.21|54.51|55.04|54.34|123
1658075400000|2022-07-17 16:30:00|55.06|54.36|55.15|54.45|55.2|54.5|55.04|54.34|138
1658075700000|2022-07-17 16:35:00|55.16|54.46|55.44|54.74|55.46|54.76|55.16|54.46|133
1658076000000|2022-07-17 16:40:00|55.45|54.75|55.45|54.75|55.5|54.8|55.45|54.75|66
1658076300000|2022-07-17 16:45:00|55.46|54.76|55.44|54.74|55.49|54.79|55.4|54.7|55
1658076600000|2022-07-17 16:50:00|55.45|54.75|55.51|54.81|55.52|54.82|55.42|54.72|71
1658076900000|2022-07-17 16:55:00|55.52|54.82|55.54|54.84|55.55|54.85|55.51|54.81|81
1658077200000|2022-07-17 17:00:00|55.53|54.83|55.61|54.91|55.65|54.95|55.52|54.82|97
1658077500000|2022-07-17 17:05:00|55.62|54.92|55.87|55.17|55.88|55.18|55.61|54.91|167
1658077800000|2022-07-17 17:10:00|55.88|55.18|55.99|55.29|55.99|55.29|55.85|55.15|167
1658078100000|2022-07-17 17:15:00|56|55.3|56.31|55.61|56.52|55.82|56|55.3|337
1658078400000|2022-07-17 17:20:00|56.32|55.62|56.48|55.78|56.49|55.79|56.24|55.54|190
1658078700000|2022-07-17 17:25:00|56.49|55.79|56.33|55.63|56.49|55.79|56.32|55.62|161
1658079000000|2022-07-17 17:30:00|56.32|55.62|56.15|55.45|56.42|55.72|56.12|55.42|186
1658079300000|2022-07-17 17:35:00|56.14|55.44|56|55.3|56.25|55.55|55.98|55.28|209
1658079600000|2022-07-17 17:40:00|56.01|55.31|56.14|55.44|56.16|55.46|55.99|55.29|145
1658079900000|2022-07-17 17:45:00|56.15|55.45|55.86|55.16|56.17|55.47|55.84|55.14|152
1658080200000|2022-07-17 17:50:00|55.85|55.15|55.64|54.94|55.96|55.26|55.64|54.94|197
1658080500000|2022-07-17 17:55:00|55.65|54.95|54.89|54.19|55.71|55.01|54.83|54.13|344
1658080800000|2022-07-17 18:00:00|54.9|54.2|55.19|54.49|55.27|54.57|54.84|54.14|330
1658081100000|2022-07-17 18:05:00|55.18|54.48|55.24|54.54|55.29|54.59|55.07|54.37|209
1658081400000|2022-07-17 18:10:00|55.23|54.53|55.26|54.56|55.3|54.6|55.22|54.52|134
1658081700000|2022-07-17 18:15:00|55.25|54.55|55.41|54.71|55.43|54.73|55.25|54.55|151
1658082000000|2022-07-17 18:20:00|55.4|54.7|55.57|54.87|55.59|54.89|55.38|54.68|130
1658082300000|2022-07-17 18:25:00|55.58|54.88|55.48|54.78|55.58|54.88|55.33|54.63|187
1658082600000|2022-07-17 18:30:00|55.49|54.79|55.6|54.9|55.6|54.9|55.48|54.78|95
1658082900000|2022-07-17 18:35:00|55.61|54.91|55.56|54.86|55.66|54.96|55.54|54.84|96
1658083200000|2022-07-17 18:40:00|55.57|54.87|55.73|55.03|55.74|55.04|55.54|54.84|120
1658083500000|2022-07-17 18:45:00|55.74|55.04|55.64|54.94|55.74|55.04|55.63|54.93|107
1658083800000|2022-07-17 18:50:00|55.65|54.95|55.39|54.69|55.67|54.97|55.37|54.67|125
1658084100000|2022-07-17 18:55:00|55.4|54.7|55.46|54.76|55.5|54.8|55.33|54.63|97
1658084400000|2022-07-17 19:00:00|55.47|54.77|55.56|54.86|55.65|54.95|55.46|54.76|164
1658084700000|2022-07-17 19:05:00|55.57|54.87|55.46|54.76|55.7|55|55.46|54.76|140
1658085000000|2022-07-17 19:10:00|55.45|54.75|55.37|54.67|55.45|54.75|55.34|54.64|139
1658085300000|2022-07-17 19:15:00|55.36|54.66|55.71|55.01|55.76|55.06|55.35|54.65|160
1658085600000|2022-07-17 19:20:00|55.7|55|55.8|55.1|55.88|55.18|55.7|55|117
1658085900000|2022-07-17 19:25:00|55.81|55.11|55.88|55.18|55.97|55.27|55.81|55.11|149
1658086200000|2022-07-17 19:30:00|55.89|55.19|56.81|55.11|56.85|55.47|55.87|54.94|163
1658086500000|2022-07-17 19:35:00|56.82|55.12|56.6|54.9|56.89|55.19|56.59|54.89|110
1658086800000|2022-07-17 19:40:00|56.61|54.91|56.74|55.04|56.82|55.12|56.6|54.9|133
1658087100000|2022-07-17 19:45:00|56.73|55.03|56.7|55|56.77|55.07|56.7|55|86
1658087400000|2022-07-17 19:50:00|56.69|54.99|56.66|54.96|56.7|55|56.52|54.82|103
1658087700000|2022-07-17 19:55:00|56.65|54.95|56.67|54.97|56.79|55.09|56.65|54.95|150
1658088000000|2022-07-17 20:00:00|56.68|54.98|56.77|55.07|56.8|55.1|56.65|54.95|146
1658088300000|2022-07-17 20:05:00|56.76|55.06|56.63|54.93|56.78|55.08|56.61|54.91|90
1658088600000|2022-07-17 20:10:00|56.64|54.94|56.64|54.94|56.72|55.02|56.62|54.92|100
1658088900000|2022-07-17 20:15:00|56.63|54.93|56.61|54.91|56.68|54.98|56.49|54.79|85
1658089200000|2022-07-17 20:20:00|56.62|54.92|56.57|54.87|56.62|54.92|56.47|54.77|108
1658089500000|2022-07-17 20:25:00|56.56|54.86|56.61|54.91|56.62|54.92|56.52|54.82|98
1658089800000|2022-07-17 20:30:00|56.6|54.9|56.57|54.87|56.76|55.06|56.5|54.8|113
1658090100000|2022-07-17 20:35:00|56.56|54.86|56.46|54.76|56.56|54.86|56.39|54.69|118
1658090400000|2022-07-17 20:40:00|56.45|54.75|56.49|54.79|56.49|54.79|56.43|54.73|127
1658090700000|2022-07-17 20:45:00|56.5|54.8|56.6|54.9|56.62|54.92|56.49|54.79|78
1658091000000|2022-07-17 20:50:00|56.59|54.89|56.65|54.95|56.67|54.97|56.58|54.88|70
1658091300000|2022-07-17 20:55:00|56.66|54.96|56.68|54.98|56.69|54.99|56.64|54.94|123
1658091600000|2022-07-17 21:00:00|56.67|54.97|56.37|55.67|56.75|55.68|56.24|54.78|154
1658091900000|2022-07-17 21:05:00|56.36|55.66|56.48|55.78|56.53|55.83|56.31|55.61|156
1658092200000|2022-07-17 21:10:00|56.47|55.77|56.58|55.88|56.61|55.91|56.47|55.77|141
1658092500000|2022-07-17 21:15:00|56.59|55.89|56.44|55.74|56.59|55.89|56.43|55.73|193
1658092800000|2022-07-17 21:20:00|56.45|55.75|56.59|55.89|56.62|55.92|56.44|55.74|110
1658093100000|2022-07-17 21:25:00|56.6|55.9|56.61|55.91|56.63|55.93|56.55|55.85|142
1658093400000|2022-07-17 21:30:00|56.6|55.9|56.6|55.9|56.61|55.91|56.55|55.85|94
1658093700000|2022-07-17 21:35:00|56.61|55.91|56.74|56.04|56.78|56.08|56.6|55.9|135
1658094000000|2022-07-17 21:40:00|56.75|56.05|56.73|56.03|56.9|56.2|56.71|56.01|141
1658094300000|2022-07-17 21:45:00|56.72|56.02|56.5|55.8|56.73|56.03|56.49|55.79|150
1658094600000|2022-07-17 21:50:00|56.49|55.79|56.52|55.82|56.53|55.83|56.47|55.77|122
1658094900000|2022-07-17 21:55:00|56.51|55.81|56.54|55.84|56.62|55.92|56.51|55.81|112
1658095200000|2022-07-17 22:00:00|56.55|55.85|56.53|55.83|56.75|56.05|56.5|55.8|225
1658095500000|2022-07-17 22:05:00|56.54|55.84|56.76|56.06|56.8|56.1|56.54|55.84|169
1658095800000|2022-07-17 22:10:00|56.77|56.07|56.63|55.93|56.8|56.1|56.61|55.91|119
1658096100000|2022-07-17 22:15:00|56.62|55.92|56.36|55.66|56.67|55.97|56.28|55.58|223
1658096400000|2022-07-17 22:20:00|56.35|55.65|56.53|55.83|56.54|55.84|56.35|55.65|167
1658096700000|2022-07-17 22:25:00|56.52|55.82|56.73|56.03|56.79|56.09|56.51|55.81|81
1658097000000|2022-07-17 22:30:00|56.74|56.04|57.18|56.48|57.19|56.49|56.59|55.89|231
1658097300000|2022-07-17 22:35:00|57.17|56.47|57.31|56.61|57.36|56.66|57.14|56.44|284
1658097600000|2022-07-17 22:40:00|57.3|56.6|57.16|56.46|57.35|56.65|57.08|56.38|261
1658097900000|2022-07-17 22:45:00|57.15|56.45|57.25|56.55|57.25|56.55|57.06|56.36|178
1658098200000|2022-07-17 22:50:00|57.26|56.56|57.16|56.46|57.29|56.59|57.11|56.41|195
1658098500000|2022-07-17 22:55:00|57.14|56.44|57.11|56.41|57.17|56.47|57.02|56.32|167
1658098800000|2022-07-17 23:00:00|57.12|56.42|56.86|56.16|57.15|56.45|56.86|56.16|195
1658099100000|2022-07-17 23:05:00|56.87|56.17|56.93|56.23|56.99|56.29|56.87|56.17|121
1658099400000|2022-07-17 23:10:00|56.92|56.22|56.93|56.23|56.97|56.27|56.89|56.19|147
1658099700000|2022-07-17 23:15:00|56.94|56.24|56.82|56.12|56.98|56.28|56.8|56.1|182
1658100000000|2022-07-17 23:20:00|56.81|56.11|56.82|56.12|56.82|56.12|56.74|56.04|134
1658100300000|2022-07-17 23:25:00|56.81|56.11|56.41|55.71|56.81|56.11|56.38|55.68|256
1658100600000|2022-07-17 23:30:00|56.4|55.7|56.51|55.81|56.61|55.91|56.39|55.69|206
1658100900000|2022-07-17 23:35:00|56.5|55.8|56.45|55.75|56.5|55.8|56.29|55.59|232
1658101200000|2022-07-17 23:40:00|56.46|55.76|56.48|55.78|56.53|55.83|56.44|55.74|151
1658101500000|2022-07-17 23:45:00|56.47|55.77|56.52|55.82|56.53|55.83|56.44|55.74|101
1658101800000|2022-07-17 23:50:00|56.51|55.81|56|55.3|56.51|55.81|55.98|55.28|190
1658102100000|2022-07-17 23:55:00|55.99|55.29|56.09|55.39|56.09|55.39|55.87|55.17|188
1658102400000|2022-07-18 00:00:00|56.08|55.38|55.95|55.25|56.12|55.42|55.59|54.89|296
1658102700000|2022-07-18 00:05:00|55.96|55.26|56.23|55.53|56.24|55.54|55.93|55.23|234
1658103000000|2022-07-18 00:10:00|56.24|55.54|56.56|55.86|56.56|55.86|56.23|55.53|235
1658103300000|2022-07-18 00:15:00|56.55|55.85|56.16|55.46|56.57|55.87|56.12|55.42|223
1658103600000|2022-07-18 00:20:00|56.17|55.47|56.53|55.83|56.55|55.85|56.1|55.4|223
1658103900000|2022-07-18 00:25:00|56.54|55.84|56.57|55.87|57.06|56.36|56.54|55.84|298
1658104200000|2022-07-18 00:30:00|56.56|55.86|56.65|55.95|56.75|56.05|56.44|55.74|205
1658104500000|2022-07-18 00:35:00|56.64|55.94|56.33|55.63|56.65|55.95|56.3|55.6|251
1658104800000|2022-07-18 00:40:00|56.34|55.64|56.25|55.55|56.35|55.65|56.21|55.51|145
1658105100000|2022-07-18 00:45:00|56.24|55.54|56.18|55.48|56.33|55.63|56.13|55.43|210
1658105400000|2022-07-18 00:50:00|56.17|55.47|56.28|55.58|56.28|55.58|56.17|55.47|159
1658105700000|2022-07-18 00:55:00|56.27|55.57|56.4|55.7|56.41|55.71|56.25|55.55|99
1658106000000|2022-07-18 01:00:00|56.41|55.71|56.56|55.86|56.6|55.9|56.41|55.71|177
1658106300000|2022-07-18 01:05:00|56.55|55.85|56.87|56.17|56.88|56.18|56.52|55.82|169
1658106600000|2022-07-18 01:10:00|56.86|56.16|56.96|56.26|57.09|56.39|56.81|56.11|280
1658106900000|2022-07-18 01:15:00|56.97|56.27|56.96|56.26|57.08|56.38|56.93|56.23|253
1658107200000|2022-07-18 01:20:00|56.95|56.25|56.91|56.21|56.99|56.29|56.87|56.17|202
1658107500000|2022-07-18 01:25:00|56.9|56.2|56.93|56.23|56.97|56.27|56.86|56.16|134
1658107800000|2022-07-18 01:30:00|56.94|56.24|57.13|56.43|57.14|56.44|56.88|56.18|151
1658108100000|2022-07-18 01:35:00|57.14|56.44|57.09|56.39|57.22|56.52|57.08|56.38|196
1658108400000|2022-07-18 01:40:00|57.08|56.38|57.12|56.42|57.22|56.52|57.06|56.36|155
1658108700000|2022-07-18 01:45:00|57.11|56.41|57.58|56.88|57.64|56.94|57.11|56.41|202
1658109000000|2022-07-18 01:50:00|57.59|56.89|57.76|57.06|57.84|57.14|57.57|56.87|324
1658109300000|2022-07-18 01:55:00|57.75|57.05|57.63|56.93|57.84|57.14|57.59|56.89|241
1658109600000|2022-07-18 02:00:00|57.64|56.94|57.44|56.74|57.76|57.06|57.44|56.74|291
1658109900000|2022-07-18 02:05:00|57.43|56.73|57.54|56.84|57.57|56.87|57.43|56.73|156
1658110200000|2022-07-18 02:10:00|57.55|56.85|57.38|56.68|57.55|56.85|57.35|56.65|180
1658110500000|2022-07-18 02:15:00|57.39|56.69|57.52|56.82|57.53|56.83|57.38|56.68|169
1658110800000|2022-07-18 02:20:00|57.53|56.83|57.06|56.36|57.75|57.05|57.05|56.35|386
1658111100000|2022-07-18 02:25:00|57.07|56.37|57.66|56.96|57.71|57.01|57.05|56.35|378
1658111400000|2022-07-18 02:30:00|57.67|56.97|57.64|56.94|57.78|57.08|57.5|56.8|260
1658111700000|2022-07-18 02:35:00|57.63|56.93|57.69|56.99|57.71|57.01|57.6|56.9|236
1658112000000|2022-07-18 02:40:00|57.68|56.98|58.16|57.46|58.27|57.57|57.63|56.93|341
1658112300000|2022-07-18 02:45:00|58.15|57.45|58.03|57.33|58.25|57.55|57.97|57.27|348
1658112600000|2022-07-18 02:50:00|58.04|57.34|58.05|57.35|58.12|57.42|57.93|57.23|308
1658112900000|2022-07-18 02:55:00|58.06|57.36|58.02|57.32|58.26|57.56|57.92|57.22|331
1658113200000|2022-07-18 03:00:00|58.03|57.33|58.06|57.36|58.16|57.46|57.9|57.2|272
1658113500000|2022-07-18 03:05:00|58.07|57.37|58.03|57.33|58.15|57.45|57.98|57.28|245
1658113800000|2022-07-18 03:10:00|58.02|57.32|57.67|56.97|58.03|57.33|57.66|56.96|215
1658114100000|2022-07-18 03:15:00|57.65|56.95|57.76|57.06|57.81|57.11|57.65|56.95|198
1658114400000|2022-07-18 03:20:00|57.77|57.07|57.88|57.18|57.98|57.28|57.76|57.06|201
1658114700000|2022-07-18 03:25:00|57.87|57.17|58.05|57.35|58.1|57.4|57.85|57.15|235
1658115000000|2022-07-18 03:30:00|58.04|57.34|58.02|57.32|58.13|57.43|57.96|57.26|206
1658115300000|2022-07-18 03:35:00|58.01|57.31|57.9|57.2|58.11|57.41|57.9|57.2|179
1658115600000|2022-07-18 03:40:00|57.91|57.21|57.82|57.12|57.95|57.25|57.82|57.12|193
1658115900000|2022-07-18 03:45:00|57.81|57.11|57.72|57.02|57.87|57.17|57.7|57|171
1658116200000|2022-07-18 03:50:00|57.71|57.01|57.76|57.06|57.78|57.08|57.71|57.01|132
1658116500000|2022-07-18 03:55:00|57.77|57.07|57.73|57.03|57.82|57.12|57.71|57.01|96
1658116800000|2022-07-18 04:00:00|57.72|57.02|57.58|56.88|57.77|57.07|57.58|56.88|177
1658117100000|2022-07-18 04:05:00|57.59|56.89|57.73|57.03|57.77|57.07|57.58|56.88|130
1658117400000|2022-07-18 04:10:00|57.74|57.04|57.73|57.03|57.79|57.09|57.61|56.91|161
1658117700000|2022-07-18 04:15:00|57.72|57.02|57.65|56.95|57.77|57.07|57.61|56.91|155
1658118000000|2022-07-18 04:20:00|57.64|56.94|57.52|56.82|57.68|56.98|57.49|56.79|176
1658118300000|2022-07-18 04:25:00|57.53|56.83|57.8|57.1|57.87|57.17|57.53|56.83|261
1658118600000|2022-07-18 04:30:00|57.79|57.09|57.69|56.99|57.8|57.1|57.68|56.98|155
1658118900000|2022-07-18 04:35:00|57.68|56.98|57.72|57.02|57.74|57.04|57.66|56.96|92
1658119200000|2022-07-18 04:40:00|57.71|57.01|57.7|57|57.73|57.03|57.6|56.9|95
1658119500000|2022-07-18 04:45:00|57.71|57.01|57.59|56.89|57.72|57.02|57.59|56.89|81
1658119800000|2022-07-18 04:50:00|57.58|56.88|57.58|56.88|57.62|56.92|57.56|56.86|90
1658120100000|2022-07-18 04:55:00|57.59|56.89|57.83|57.13|57.84|57.14|57.59|56.89|108
1658120400000|2022-07-18 05:00:00|57.84|57.14|58.1|57.4|58.24|57.54|57.82|57.12|249
1658120700000|2022-07-18 05:05:00|58.09|57.39|58.04|57.34|58.19|57.49|58.04|57.34|282
1658121000000|2022-07-18 05:10:00|58.05|57.35|58|57.3|58.1|57.4|57.93|57.23|216
1658121300000|2022-07-18 05:15:00|58.01|57.31|58.46|57.76|58.65|57.95|58|57.3|356
1658121600000|2022-07-18 05:20:00|58.45|57.75|58.29|57.59|58.46|57.76|58.26|57.56|236
1658121900000|2022-07-18 05:25:00|58.28|57.58|58.49|57.79|58.51|57.81|58.26|57.56|264
1658122200000|2022-07-18 05:30:00|58.5|57.8|58.7|58|58.7|58|58.42|57.72|283
1658122500000|2022-07-18 05:35:00|58.69|57.99|58.74|58.04|58.8|58.1|58.51|57.81|249
1658122800000|2022-07-18 05:40:00|58.75|58.05|58.73|58.03|58.84|58.14|58.56|57.86|374
1658123100000|2022-07-18 05:45:00|58.74|58.04|58.65|57.95|58.79|58.09|58.51|57.81|284
1658123400000|2022-07-18 05:50:00|58.66|57.96|58.77|58.07|58.8|58.1|58.64|57.94|208
1658123700000|2022-07-18 05:55:00|58.78|58.08|58.93|58.23|59.02|58.32|58.77|58.07|246
1658124000000|2022-07-18 06:00:00|58.94|58.24|58.68|57.98|58.96|58.26|58.58|57.88|267
1658124300000|2022-07-18 06:05:00|58.69|57.99|58.6|57.9|58.71|58.01|58.5|57.8|178
1658124600000|2022-07-18 06:10:00|58.59|57.89|58.48|57.78|58.6|57.9|58.44|57.74|210
1658124900000|2022-07-18 06:15:00|58.47|57.77|58.58|57.88|58.6|57.9|58.44|57.74|197
1658125200000|2022-07-18 06:20:00|58.59|57.89|58.77|58.07|58.77|58.07|58.56|57.86|218
1658125500000|2022-07-18 06:25:00|58.76|58.06|58.47|57.77|58.78|58.08|58.47|57.77|271
1658125800000|2022-07-18 06:30:00|58.46|57.76|58.8|58.1|58.93|58.23|58.46|57.76|384
1658126100000|2022-07-18 06:35:00|58.81|58.11|59.05|58.35|59.2|58.5|58.81|58.11|350
1658126400000|2022-07-18 06:40:00|59.04|58.34|58.75|58.05|59.07|58.37|58.73|58.03|283
1658126700000|2022-07-18 06:45:00|58.76|58.06|58.9|58.2|58.99|58.29|58.75|58.05|273
1658127000000|2022-07-18 06:50:00|58.91|58.21|58.92|58.22|58.96|58.26|58.77|58.07|259
1658127300000|2022-07-18 06:55:00|58.93|58.23|58.76|58.06|58.94|58.24|58.71|58.01|274
1658127600000|2022-07-18 07:00:00|58.75|58.05|58.82|58.12|58.84|58.14|58.7|58|207
1658127900000|2022-07-18 07:05:00|58.83|58.13|58.89|58.19|58.96|58.26|58.8|58.1|243
1658128200000|2022-07-18 07:10:00|58.9|58.2|58.7|58|59.03|58.33|58.65|57.95|264
1658128500000|2022-07-18 07:15:00|58.71|58.01|58.51|57.81|58.71|58.01|58.47|57.77|215
1658128800000|2022-07-18 07:20:00|58.52|57.82|58.42|57.72|58.53|57.83|58.26|57.56|265
1658129100000|2022-07-18 07:25:00|58.43|57.73|58.51|57.81|58.53|57.83|58.4|57.7|201
1658129400000|2022-07-18 07:30:00|58.52|57.82|58.49|57.79|58.53|57.83|58.38|57.68|193
1658129700000|2022-07-18 07:35:00|58.5|57.8|58.46|57.76|58.54|57.84|58.41|57.71|207
1658130000000|2022-07-18 07:40:00|58.47|57.77|58.5|57.8|58.52|57.82|58.46|57.76|138
1658130300000|2022-07-18 07:45:00|58.51|57.81|58.43|57.73|58.54|57.84|58.38|57.68|218
1658130600000|2022-07-18 07:50:00|58.44|57.74|58.37|57.67|58.48|57.78|58.33|57.63|249
1658130900000|2022-07-18 07:55:00|58.36|57.66|58.27|57.57|58.44|57.74|58.26|57.56|207
1658131200000|2022-07-18 08:00:00|58.26|57.56|58.37|57.67|58.42|57.72|58.15|57.45|306
1658131500000|2022-07-18 08:05:00|58.36|57.66|58.46|57.76|58.6|57.9|58.36|57.66|354
1658131800000|2022-07-18 08:10:00|58.48|57.78|58.39|57.69|58.48|57.78|58.29|57.59|230
1658132100000|2022-07-18 08:15:00|58.38|57.68|58.34|57.64|58.39|57.69|58.18|57.48|225
1658132400000|2022-07-18 08:20:00|58.35|57.65|58.02|57.32|58.42|57.72|58.02|57.32|286
1658132700000|2022-07-18 08:25:00|58|57.3|57.82|57.12|58.05|57.35|57.82|57.12|193
1658133000000|2022-07-18 08:30:00|57.83|57.13|57.87|57.17|57.91|57.21|57.76|57.06|234
1658133300000|2022-07-18 08:35:00|57.86|57.16|57.64|56.94|57.87|57.17|57.63|56.93|229
1658133600000|2022-07-18 08:40:00|57.65|56.95|57.79|57.09|57.8|57.1|57.65|56.95|186
1658133900000|2022-07-18 08:45:00|57.8|57.1|57.79|57.09|57.86|57.16|57.76|57.06|188
1658134200000|2022-07-18 08:50:00|57.8|57.1|57.84|57.14|57.86|57.16|57.72|57.02|165
1658134500000|2022-07-18 08:55:00|57.85|57.15|57.82|57.12|57.87|57.17|57.8|57.1|181
1658134800000|2022-07-18 09:00:00|57.81|57.11|58|57.3|58.04|57.34|57.81|57.11|240
1658135100000|2022-07-18 09:05:00|58.01|57.31|57.98|57.28|58.02|57.32|57.86|57.16|215
1658135400000|2022-07-18 09:10:00|57.99|57.29|58.01|57.31|58.03|57.33|57.94|57.24|137
1658135700000|2022-07-18 09:15:00|58.02|57.32|58|57.3|58.16|57.46|58|57.3|169
1658136000000|2022-07-18 09:20:00|58.01|57.31|58.18|57.48|58.28|57.58|58|57.3|219
1658136300000|2022-07-18 09:25:00|58.17|57.47|58.35|57.65|58.35|57.65|58.15|57.45|177
1658136600000|2022-07-18 09:30:00|58.34|57.64|58.26|57.56|58.43|57.73|58.23|57.53|203
1658136900000|2022-07-18 09:35:00|58.25|57.55|58.32|57.62|58.38|57.68|58.25|57.55|181
1658137200000|2022-07-18 09:40:00|58.33|57.63|58.51|57.81|58.51|57.81|58.32|57.62|185
1658137500000|2022-07-18 09:45:00|58.52|57.82|58.55|57.85|58.58|57.88|58.51|57.81|161
1658137800000|2022-07-18 09:50:00|58.56|57.86|58.59|57.89|58.6|57.9|58.53|57.83|105
1658138100000|2022-07-18 09:55:00|58.6|57.9|58.57|57.87|58.62|57.92|58.54|57.84|151
1658138400000|2022-07-18 10:00:00|58.56|57.86|58.28|57.58|58.57|57.87|58.27|57.57|237
1658138700000|2022-07-18 10:05:00|58.29|57.59|58.41|57.71|58.46|57.76|58.21|57.51|194
1658139000000|2022-07-18 10:10:00|58.4|57.7|58.37|57.67|58.42|57.72|58.32|57.62|93
1658139300000|2022-07-18 10:15:00|58.38|57.68|58.47|57.77|58.49|57.79|58.34|57.64|197
1658139600000|2022-07-18 10:20:00|58.48|57.78|58.57|57.87|58.58|57.88|58.46|57.76|170
1658139900000|2022-07-18 10:25:00|58.52|57.82|58.8|58.1|58.8|58.1|58.43|57.73|287
1658140200000|2022-07-18 10:30:00|58.81|58.11|58.55|57.85|58.89|58.19|58.48|57.78|337
1658140500000|2022-07-18 10:35:00|58.57|57.87|58.42|57.72|58.58|57.88|58.31|57.61|222
1658140800000|2022-07-18 10:40:00|58.43|57.73|58.65|57.95|58.71|58.01|58.4|57.7|252
1658141100000|2022-07-18 10:45:00|58.64|57.94|58.54|57.84|58.64|57.94|58.49|57.79|214
1658141400000|2022-07-18 10:50:00|58.53|57.83|58.43|57.73|58.55|57.85|58.36|57.66|187
1658141700000|2022-07-18 10:55:00|58.44|57.74|58.47|57.77|58.5|57.8|58.4|57.7|213
1658142000000|2022-07-18 11:00:00|58.46|57.76|58.51|57.81|58.57|57.87|58.4|57.7|168
1658142300000|2022-07-18 11:05:00|58.52|57.82|58.49|57.79|58.52|57.82|58.43|57.73|219
1658142600000|2022-07-18 11:10:00|58.5|57.8|58.58|57.88|58.61|57.91|58.49|57.79|118
1658142900000|2022-07-18 11:15:00|58.57|57.87|58.47|57.77|58.7|58|58.41|57.71|300
1658143200000|2022-07-18 11:20:00|58.46|57.76|58.6|57.9|58.66|57.96|58.43|57.73|173
1658143500000|2022-07-18 11:25:00|58.61|57.91|58.63|57.93|58.71|58.01|58.61|57.91|189
1658143800000|2022-07-18 11:30:00|58.62|57.92|58.69|57.99|58.76|58.06|58.58|57.88|250
1658144100000|2022-07-18 11:35:00|58.7|58|58.23|57.53|58.7|58|58.15|57.45|309
1658144400000|2022-07-18 11:40:00|58.22|57.52|58.25|57.55|58.26|57.56|58.09|57.39|243
1658144700000|2022-07-18 11:45:00|58.24|57.54|57.93|57.23|58.25|57.55|57.88|57.18|317
1658145000000|2022-07-18 11:50:00|57.92|57.22|58.2|57.5|58.22|57.52|57.91|57.21|241
1658145300000|2022-07-18 11:55:00|58.21|57.51|58.21|57.51|58.3|57.6|58.17|57.47|175
1658145600000|2022-07-18 12:00:00|58.22|57.52|58.17|57.47|58.33|57.63|58.11|57.41|206
1658145900000|2022-07-18 12:05:00|58.16|57.46|57.93|57.23|58.16|57.46|57.91|57.21|251
1658146200000|2022-07-18 12:10:00|57.92|57.22|58.09|57.39|58.09|57.39|57.9|57.2|185
1658146500000|2022-07-18 12:15:00|58.08|57.38|57.88|57.18|58.11|57.41|57.83|57.13|245
1658146800000|2022-07-18 12:20:00|57.87|57.17|57.58|56.88|57.89|57.19|57.48|56.78|261
1658147100000|2022-07-18 12:25:00|57.59|56.89|57.83|57.13|57.84|57.14|57.57|56.87|247
1658147400000|2022-07-18 12:30:00|57.82|57.12|58.06|57.36|58.1|57.4|57.75|57.05|246
1658147700000|2022-07-18 12:35:00|58.05|57.35|58.3|57.6|58.32|57.62|57.99|57.29|216
1658148000000|2022-07-18 12:40:00|58.29|57.59|58.29|57.59|58.34|57.64|58.13|57.43|190
1658148300000|2022-07-18 12:45:00|58.28|57.58|58.22|57.52|58.37|57.67|58.19|57.49|218
1658148600000|2022-07-18 12:50:00|58.21|57.51|58.26|57.56|58.27|57.57|58.19|57.49|132
1658148900000|2022-07-18 12:55:00|58.27|57.57|58.66|57.96|58.67|57.97|58.27|57.57|299
1658149200000|2022-07-18 13:00:00|58.67|57.97|58.46|57.76|58.68|57.98|58.46|57.76|211
1658149500000|2022-07-18 13:05:00|58.47|57.77|58.47|57.77|58.53|57.83|58.38|57.68|176
1658149800000|2022-07-18 13:10:00|58.46|57.76|58.62|57.92|58.64|57.94|58.42|57.72|191
1658150100000|2022-07-18 13:15:00|58.63|57.93|58.61|57.91|58.7|58|58.58|57.88|165
1658150400000|2022-07-18 13:20:00|58.62|57.92|58.58|57.88|58.66|57.96|58.56|57.86|110
1658150700000|2022-07-18 13:25:00|58.59|57.89|58.61|57.91|58.65|57.95|58.55|57.85|135
1658151000000|2022-07-18 13:30:00|58.62|57.92|58.66|57.96|58.83|58.13|58.42|57.72|327
1658151300000|2022-07-18 13:35:00|58.65|57.95|58.5|57.8|58.65|57.95|58.39|57.69|294
1658151600000|2022-07-18 13:40:00|58.49|57.79|58.4|57.7|58.5|57.8|58.2|57.5|286
1658151900000|2022-07-18 13:45:00|58.39|57.69|58.59|57.89|58.63|57.93|58.39|57.69|263
1658152200000|2022-07-18 13:50:00|58.6|57.9|58.51|57.81|58.62|57.92|58.46|57.76|217
1658152500000|2022-07-18 13:55:00|58.5|57.8|58.41|57.71|58.58|57.88|58.39|57.69|154
1658152800000|2022-07-18 14:00:00|58.42|57.72|58.41|57.71|58.54|57.84|58.31|57.61|304
1658153100000|2022-07-18 14:05:00|58.4|57.7|58.26|57.56|58.42|57.72|58.26|57.56|294
1658153400000|2022-07-18 14:10:00|58.25|57.55|58.21|57.51|58.29|57.59|58.06|57.36|273
1658153700000|2022-07-18 14:15:00|58.22|57.52|58.2|57.5|58.37|57.67|58.19|57.49|260
1658154000000|2022-07-18 14:20:00|58.19|57.49|58.19|57.49|58.26|57.56|58.14|57.44|150
1658154300000|2022-07-18 14:25:00|58.18|57.48|58.17|57.47|58.2|57.5|58.06|57.36|189
1658154600000|2022-07-18 14:30:00|58.18|57.48|58.45|57.75|58.48|57.78|58.17|57.47|285
1658154900000|2022-07-18 14:35:00|58.44|57.74|58.32|57.62|58.45|57.75|58.26|57.56|155
1658155200000|2022-07-18 14:40:00|58.33|57.63|58.39|57.69|58.42|57.72|58.31|57.61|188
1658155500000|2022-07-18 14:45:00|58.4|57.7|58.22|57.52|58.43|57.73|58.21|57.51|213
1658155800000|2022-07-18 14:50:00|58.21|57.51|58.34|57.64|58.35|57.65|58.21|57.51|160
1658156100000|2022-07-18 14:55:00|58.33|57.63|58.55|57.85|58.59|57.89|58.33|57.63|263
1658156400000|2022-07-18 15:00:00|58.56|57.86|58.57|57.87|58.59|57.89|58.45|57.75|171
1658156700000|2022-07-18 15:05:00|58.58|57.88|58.35|57.65|58.58|57.88|58.33|57.63|199
1658157000000|2022-07-18 15:10:00|58.34|57.64|58.4|57.7|58.48|57.78|58.33|57.63|151
1658157300000|2022-07-18 15:15:00|58.41|57.71|58.46|57.76|58.48|57.78|58.32|57.62|219
1658157600000|2022-07-18 15:20:00|58.47|57.77|58.49|57.79|58.54|57.84|58.4|57.7|207
1658157900000|2022-07-18 15:25:00|58.48|57.78|58.35|57.65|58.51|57.81|58.31|57.61|166
1658158200000|2022-07-18 15:30:00|58.34|57.64|58.39|57.69|58.4|57.7|58.29|57.59|191
1658158500000|2022-07-18 15:35:00|58.38|57.68|58.78|58.08|58.79|58.09|58.38|57.68|199
1658158800000|2022-07-18 15:40:00|58.79|58.09|58.79|58.09|58.89|58.19|58.63|57.93|296
1658159100000|2022-07-18 15:45:00|58.78|58.08|58.75|58.05|58.79|58.09|58.53|57.83|293
1658159400000|2022-07-18 15:50:00|58.74|58.04|58.88|58.18|58.89|58.19|58.73|58.03|196
1658159700000|2022-07-18 15:55:00|58.89|58.19|59.34|58.64|59.63|58.93|58.86|58.16|521
1658160000000|2022-07-18 16:00:00|59.35|58.65|59.14|58.44|59.49|58.79|59.13|58.43|443
1658160300000|2022-07-18 16:05:00|59.15|58.45|58.51|57.81|59.17|58.47|58.48|57.78|355
1658160600000|2022-07-18 16:10:00|58.5|57.8|58.81|58.11|58.82|58.12|58.46|57.76|373
1658160900000|2022-07-18 16:15:00|58.82|58.12|58.78|58.08|58.86|58.16|58.7|58|253
1658161200000|2022-07-18 16:20:00|58.79|58.09|58.52|57.82|58.79|58.09|58.51|57.81|278
1658161500000|2022-07-18 16:25:00|58.51|57.81|58.55|57.85|58.62|57.92|58.42|57.72|246
1658161800000|2022-07-18 16:30:00|58.56|57.86|58.62|57.92|58.72|58.02|58.53|57.83|171
1658162100000|2022-07-18 16:35:00|58.63|57.93|58.47|57.77|58.64|57.94|58.37|57.67|275
1658162400000|2022-07-18 16:40:00|58.46|57.76|58.07|57.37|58.47|57.77|58.01|57.31|254
1658162700000|2022-07-18 16:45:00|58.06|57.36|58.3|57.6|58.32|57.62|58.04|57.34|278
1658163000000|2022-07-18 16:50:00|58.31|57.61|58.16|57.46|58.31|57.61|58.16|57.46|164
1658163300000|2022-07-18 16:55:00|58.17|57.47|58.1|57.4|58.18|57.48|58.08|57.38|234
1658163600000|2022-07-18 17:00:00|58.11|57.41|58.07|57.37|58.14|57.44|58.03|57.33|163
1658163900000|2022-07-18 17:05:00|58.06|57.36|57.79|57.09|58.09|57.39|57.67|56.97|276
1658164200000|2022-07-18 17:10:00|57.77|57.07|57.74|57.04|57.8|57.1|57.7|57|178
1658164500000|2022-07-18 17:15:00|57.75|57.05|57.65|56.95|57.83|57.13|57.62|56.92|195
1658164800000|2022-07-18 17:20:00|57.64|56.94|57.49|56.79|57.69|56.99|57.38|56.68|231
1658165100000|2022-07-18 17:25:00|57.5|56.8|57.75|57.05|57.85|57.15|57.5|56.8|248
1658165400000|2022-07-18 17:30:00|57.76|57.06|57.53|56.83|57.84|57.14|57.5|56.8|280
1658165700000|2022-07-18 17:35:00|57.52|56.82|57.54|56.84|57.67|56.97|57.41|56.71|273
1658166000000|2022-07-18 17:40:00|57.53|56.83|57.41|56.71|57.57|56.87|57.33|56.63|241
1658166300000|2022-07-18 17:45:00|57.4|56.7|57.45|56.75|57.52|56.82|57.32|56.62|286
1658166600000|2022-07-18 17:50:00|57.44|56.74|57.5|56.8|57.6|56.9|57.41|56.71|265
1658166900000|2022-07-18 17:55:00|57.51|56.81|57.1|56.4|57.51|56.81|56.93|56.23|385
1658167200000|2022-07-18 18:00:00|57.12|56.42|57.22|56.52|57.24|56.54|57.02|56.32|284
1658167500000|2022-07-18 18:05:00|57.21|56.51|57.26|56.56|57.32|56.62|57.17|56.47|220
1658167800000|2022-07-18 18:10:00|57.25|56.55|57.34|56.64|57.38|56.68|57.18|56.48|205
1658168100000|2022-07-18 18:15:00|57.33|56.63|57.47|56.77|57.51|56.81|57.31|56.61|155
1658168400000|2022-07-18 18:20:00|57.48|56.78|57.46|56.76|57.51|56.81|57.39|56.69|223
1658168700000|2022-07-18 18:25:00|57.45|56.75|57.33|56.63|57.46|56.76|57.22|56.52|197
1658169000000|2022-07-18 18:30:00|57.32|56.62|57.35|56.65|57.38|56.68|57.27|56.57|173
1658169300000|2022-07-18 18:35:00|57.36|56.66|57.49|56.79|57.5|56.8|57.34|56.64|143
1658169600000|2022-07-18 18:40:00|57.5|56.8|57.29|56.59|57.5|56.8|57.28|56.58|165
1658169900000|2022-07-18 18:45:00|57.28|56.58|57.24|56.54|57.34|56.64|57.21|56.51|178
1658170200000|2022-07-18 18:50:00|57.25|56.55|57.17|56.47|57.27|56.57|57.08|56.38|191
1658170500000|2022-07-18 18:55:00|57.16|56.46|57.02|56.32|57.17|56.47|56.96|56.26|163
1658170800000|2022-07-18 19:00:00|57.01|56.31|56.92|56.22|57.16|56.46|56.92|56.22|246
1658171100000|2022-07-18 19:05:00|56.93|56.23|56.97|56.27|57.07|56.37|56.92|56.22|183
1658171400000|2022-07-18 19:10:00|56.98|56.28|56.52|55.82|56.98|56.28|56.35|55.65|357
1658171700000|2022-07-18 19:15:00|56.53|55.83|57.05|56.35|57.07|56.37|56.51|55.81|332
1658172000000|2022-07-18 19:20:00|57.04|56.34|56.91|56.21|57.14|56.44|56.9|56.2|187
1658172300000|2022-07-18 19:25:00|56.92|56.22|57.05|56.35|57.21|56.51|56.88|56.18|285
1658172600000|2022-07-18 19:30:00|57.04|56.34|56.92|56.22|57.1|56.4|56.92|56.22|179
1658172900000|2022-07-18 19:35:00|56.93|56.23|56.75|56.05|57.02|56.32|56.73|56.03|191
1658173200000|2022-07-18 19:40:00|56.76|56.06|56.75|56.05|56.87|56.17|56.74|56.04|177
1658173500000|2022-07-18 19:45:00|56.74|56.04|56.46|55.76|56.76|56.06|56.33|55.63|248
1658173800000|2022-07-18 19:50:00|56.45|55.75|56.88|56.18|56.91|56.21|56.45|55.75|294
1658174100000|2022-07-18 19:55:00|56.87|56.17|56.89|56.19|56.97|56.27|56.74|56.04|215
1658174400000|2022-07-18 20:00:00|56.9|56.2|56.75|56.05|56.95|56.25|56.71|56.01|195
1658174700000|2022-07-18 20:05:00|56.76|56.06|56.86|56.16|56.94|56.24|56.74|56.04|161
1658175000000|2022-07-18 20:10:00|56.87|56.17|56.87|56.17|56.92|56.22|56.86|56.16|125
1658175300000|2022-07-18 20:15:00|56.86|56.16|56.92|56.22|56.92|56.22|56.8|56.1|98
1658175600000|2022-07-18 20:20:00|56.91|56.21|57|56.3|57.07|56.37|56.91|56.21|145
1658175900000|2022-07-18 20:25:00|56.99|56.29|57|56.3|57.03|56.33|56.93|56.23|118
1658176200000|2022-07-18 20:30:00|57.01|56.31|57.19|56.49|57.19|56.49|56.99|56.29|164
1658176500000|2022-07-18 20:35:00|57.18|56.48|56.91|56.21|57.2|56.5|56.76|56.06|252
1658176800000|2022-07-18 20:40:00|56.92|56.22|56.92|56.22|56.96|56.26|56.73|56.03|214
1658177100000|2022-07-18 20:45:00|56.91|56.21|56.92|56.22|56.96|56.26|56.85|56.15|158
1658177400000|2022-07-18 20:50:00|56.93|56.23|56.99|56.29|57.01|56.31|56.88|56.18|108
1658177700000|2022-07-18 20:55:00|56.98|56.28|56.86|56.16|57|56.3|56.82|56.12|143
1658178000000|2022-07-18 21:00:00|56.85|56.15|56.84|56.14|56.91|56.21|56.83|56.13|101
1658178300000|2022-07-18 21:05:00|56.83|56.13|57|56.3|57|56.3|56.78|56.08|118
1658178600000|2022-07-18 21:10:00|56.98|56.28|57.1|56.4|57.2|56.5|56.98|56.28|230
1658178900000|2022-07-18 21:15:00|57.11|56.41|57.27|56.57|57.28|56.58|57.08|56.38|89
1658179200000|2022-07-18 21:20:00|57.26|56.56|57.29|56.59|57.31|56.61|57.26|56.56|145
1658179500000|2022-07-18 21:25:00|57.3|56.6|57.41|56.71|57.45|56.75|57.26|56.56|115
1658179800000|2022-07-18 21:30:00|57.42|56.72|57.33|56.63|57.42|56.72|57.33|56.63|80
1658180100000|2022-07-18 21:35:00|57.34|56.64|57.36|56.66|57.37|56.67|57.27|56.57|81
1658180400000|2022-07-18 21:40:00|57.37|56.67|57.42|56.72|57.44|56.74|57.36|56.66|148
1658180700000|2022-07-18 21:45:00|57.41|56.71|57.26|56.56|57.42|56.72|57.24|56.54|164
1658181000000|2022-07-18 21:50:00|57.27|56.57|57.2|56.5|57.27|56.57|57.19|56.49|64
1658181300000|2022-07-18 21:55:00|57.19|56.49|57.26|56.56|57.29|56.59|57.17|56.47|100
1658181600000|2022-07-18 22:00:00|57.25|56.55|57.29|56.59|57.3|56.6|57.19|56.49|113
1658181900000|2022-07-18 22:05:00|57.3|56.6|57.18|56.48|57.3|56.6|57.15|56.45|131
1658182200000|2022-07-18 22:10:00|57.19|56.49|57.56|56.86|57.6|56.9|57.19|56.49|238
1658182500000|2022-07-18 22:15:00|57.57|56.87|57.3|56.6|57.58|56.88|57.19|56.49|279
1658182800000|2022-07-18 22:20:00|57.31|56.61|57.24|56.54|57.32|56.62|57.13|56.43|226
1658183100000|2022-07-18 22:25:00|57.23|56.53|57.26|56.56|57.36|56.66|57.2|56.5|203
1658183400000|2022-07-18 22:30:00|57.25|56.55|57.31|56.61|57.34|56.64|57.13|56.43|212
1658183700000|2022-07-18 22:35:00|57.32|56.62|57.59|56.89|57.63|56.93|57.28|56.58|283
1658184000000|2022-07-18 22:40:00|57.6|56.9|57.69|56.99|57.69|56.99|57.52|56.82|189
1658184300000|2022-07-18 22:45:00|57.68|56.98|57.81|57.11|57.83|57.13|57.63|56.93|181
1658184600000|2022-07-18 22:50:00|57.82|57.12|58.23|57.53|58.24|57.54|57.81|57.11|280
1658184900000|2022-07-18 22:55:00|58.21|57.51|58.1|57.4|58.23|57.53|58.02|57.32|261
1658185200000|2022-07-18 23:00:00|58.11|57.41|57.99|57.29|58.11|57.41|57.85|57.15|297
1658185500000|2022-07-18 23:05:00|57.98|57.28|58.43|57.73|58.45|57.75|57.95|57.25|327
1658185800000|2022-07-18 23:10:00|58.4|57.7|58.58|57.88|58.81|58.11|58.34|57.64|406
1658186100000|2022-07-18 23:15:00|58.59|57.89|58.53|57.83|58.75|58.05|58.51|57.81|348
1658186400000|2022-07-18 23:20:00|58.52|57.82|58.7|58|58.78|58.08|58.52|57.82|402
1658186700000|2022-07-18 23:25:00|58.71|58.01|58.51|57.81|58.79|58.09|58.48|57.78|327
1658187000000|2022-07-18 23:30:00|58.5|57.8|58.42|57.72|58.68|57.98|58.38|57.68|306
1658187300000|2022-07-18 23:35:00|58.43|57.73|58.73|58.03|58.74|58.04|58.42|57.72|265
1658187600000|2022-07-18 23:40:00|58.74|58.04|58.79|58.09|58.79|58.09|58.58|57.88|306
1658187900000|2022-07-18 23:45:00|58.78|58.08|58.6|57.9|58.85|58.15|58.56|57.86|283
1658188200000|2022-07-18 23:50:00|58.61|57.91|58.86|58.16|58.93|58.23|58.56|57.86|355
1658188500000|2022-07-18 23:55:00|58.87|58.17|58.96|58.26|59.23|58.53|58.87|58.17|390
1658188800000|2022-07-19 00:00:00|58.95|58.25|58.72|58.02|59.04|58.34|58.42|57.72|443
1658189100000|2022-07-19 00:05:00|58.71|58.01|59.16|58.46|59.21|58.51|58.53|57.83|427
1658189400000|2022-07-19 00:10:00|59.15|58.45|59.5|58.8|59.93|59.23|59.14|58.44|582
1658189700000|2022-07-19 00:15:00|59.51|58.81|58.87|58.17|59.61|58.91|58.78|58.08|551
1658190000000|2022-07-19 00:20:00|58.86|58.16|58.46|57.76|58.87|58.17|58.44|57.74|478
1658190300000|2022-07-19 00:25:00|58.47|57.77|58.39|57.69|58.66|57.96|58.11|57.41|492
1658190600000|2022-07-19 00:30:00|58.38|57.68|57.93|57.23|58.56|57.86|57.89|57.19|410
1658190900000|2022-07-19 00:35:00|57.91|57.21|57.64|56.94|58.13|57.43|57.46|56.76|533
1658191200000|2022-07-19 00:40:00|57.65|56.95|57.7|57|57.9|57.2|57.63|56.93|415
1658191500000|2022-07-19 00:45:00|57.71|57.01|57.91|57.21|57.97|57.27|57.7|57|306
1658191800000|2022-07-19 00:50:00|57.9|57.2|58.11|57.41|58.27|57.57|57.88|57.18|280
1658192100000|2022-07-19 00:55:00|58.12|57.42|58.02|57.32|58.17|57.47|57.87|57.17|228
1658192400000|2022-07-19 01:00:00|58.01|57.31|58.18|57.48|58.25|57.55|57.95|57.25|313
1658192700000|2022-07-19 01:05:00|58.19|57.49|57.74|57.04|58.27|57.57|57.73|57.03|297
1658193000000|2022-07-19 01:10:00|57.75|57.05|57.63|56.93|57.82|57.12|57.42|56.72|402
1658193300000|2022-07-19 01:15:00|57.64|56.94|57.75|57.05|57.87|57.17|57.61|56.91|298
1658193600000|2022-07-19 01:20:00|57.76|57.06|57.64|56.94|57.82|57.12|57.59|56.89|321
1658193900000|2022-07-19 01:25:00|57.63|56.93|57.9|57.2|57.9|57.2|57.5|56.8|304
1658194200000|2022-07-19 01:30:00|57.91|57.21|57.69|56.99|57.95|57.25|57.69|56.99|335
1658194500000|2022-07-19 01:35:00|57.68|56.98|57.52|56.82|57.73|57.03|57.5|56.8|275
1658194800000|2022-07-19 01:40:00|57.51|56.81|57.26|56.56|57.56|56.86|57.25|56.55|278
1658195100000|2022-07-19 01:45:00|57.27|56.57|57.33|56.63|57.39|56.69|57.08|56.38|290
1658195400000|2022-07-19 01:50:00|57.32|56.62|57.34|56.64|57.38|56.68|57.22|56.52|242
1658195700000|2022-07-19 01:55:00|57.33|56.63|57.21|56.51|57.45|56.75|57.13|56.43|329
1658196000000|2022-07-19 02:00:00|57.2|56.5|57.12|56.42|57.28|56.58|57.04|56.34|314
1658196300000|2022-07-19 02:05:00|57.11|56.41|57.16|56.46|57.2|56.5|56.92|56.22|288
1658196600000|2022-07-19 02:10:00|57.17|56.47|56.97|56.27|57.2|56.5|56.96|56.26|299
1658196900000|2022-07-19 02:15:00|56.98|56.28|57.19|56.49|57.21|56.51|56.98|56.28|245
1658197200000|2022-07-19 02:20:00|57.2|56.5|57.21|56.51|57.29|56.59|57.12|56.42|233
1658197500000|2022-07-19 02:25:00|57.22|56.52|57.35|56.65|57.36|56.66|57.16|56.46|215
1658197800000|2022-07-19 02:30:00|57.34|56.64|57.27|56.57|57.36|56.66|57.23|56.53|223
1658198100000|2022-07-19 02:35:00|57.26|56.56|57.29|56.59|57.31|56.61|57.22|56.52|241
1658198400000|2022-07-19 02:40:00|57.28|56.58|57.27|56.57|57.36|56.66|57.24|56.54|194
1658198700000|2022-07-19 02:45:00|57.28|56.58|57.26|56.56|57.35|56.65|57.24|56.54|236
1658199000000|2022-07-19 02:50:00|57.27|56.57|57.18|56.48|57.31|56.61|57.17|56.47|149
1658199300000|2022-07-19 02:55:00|57.16|56.46|57.22|56.52|57.24|56.54|57.13|56.43|211
1658199600000|2022-07-19 03:00:00|57.21|56.51|57.06|56.36|57.23|56.53|56.98|56.28|238
1658199900000|2022-07-19 03:05:00|57.05|56.35|57.29|56.59|57.3|56.6|57.05|56.35|160
1658200200000|2022-07-19 03:10:00|57.28|56.58|57.35|56.65|57.37|56.67|57.25|56.55|148
1658200500000|2022-07-19 03:15:00|57.36|56.66|57.65|56.95|57.72|57.02|57.29|56.59|225
1658200800000|2022-07-19 03:20:00|57.64|56.94|57.74|57.04|57.81|57.11|57.58|56.88|208
1658201100000|2022-07-19 03:25:00|57.75|57.05|57.67|56.97|57.79|57.09|57.6|56.9|143
1658201400000|2022-07-19 03:30:00|57.68|56.98|57.77|57.07|57.8|57.1|57.65|56.95|186
1658201700000|2022-07-19 03:35:00|57.76|57.06|57.55|56.85|57.77|57.07|57.54|56.84|217
1658202000000|2022-07-19 03:40:00|57.56|56.86|57.4|56.7|57.56|56.86|57.4|56.7|179
1658202300000|2022-07-19 03:45:00|57.39|56.69|56.9|56.2|57.44|56.74|56.9|56.2|354
1658202600000|2022-07-19 03:50:00|56.89|56.19|56.75|56.05|57|56.3|56.61|55.91|345
1658202900000|2022-07-19 03:55:00|56.76|56.06|56.69|55.99|56.8|56.1|56.64|55.94|238
1658203200000|2022-07-19 04:00:00|56.68|55.98|56.39|55.69|56.74|56.04|56.39|55.69|333
1658203500000|2022-07-19 04:05:00|56.38|55.68|56.44|55.74|56.47|55.77|56.18|55.48|308
1658203800000|2022-07-19 04:10:00|56.45|55.75|56.38|55.68|56.49|55.79|56.35|55.65|312
1658204100000|2022-07-19 04:15:00|56.39|55.69|56.67|55.97|56.69|55.99|56.31|55.61|293
1658204400000|2022-07-19 04:20:00|56.66|55.96|56.79|56.09|56.83|56.13|56.65|55.95|229
1658204700000|2022-07-19 04:25:00|56.8|56.1|56.97|56.27|57.02|56.32|56.77|56.07|252
1658205000000|2022-07-19 04:30:00|56.96|56.26|56.97|56.27|57.01|56.31|56.78|56.08|257
1658205300000|2022-07-19 04:35:00|56.98|56.28|57.07|56.37|57.07|56.37|56.89|56.19|198
1658205600000|2022-07-19 04:40:00|57.06|56.36|57.06|56.36|57.1|56.4|57.04|56.34|154
1658205900000|2022-07-19 04:45:00|57.05|56.35|56.97|56.27|57.11|56.41|56.91|56.21|149
1658206200000|2022-07-19 04:50:00|56.96|56.26|56.94|56.24|57.03|56.33|56.89|56.19|176
1658206500000|2022-07-19 04:55:00|56.95|56.25|57.04|56.34|57.11|56.41|56.95|56.25|172
1658206800000|2022-07-19 05:00:00|57.03|56.33|57.04|56.34|57.05|56.35|56.95|56.25|134
1658207100000|2022-07-19 05:05:00|57.05|56.35|56.86|56.16|57.1|56.4|56.82|56.12|210
1658207400000|2022-07-19 05:10:00|56.85|56.15|57.2|56.5|57.21|56.51|56.84|56.14|177
1658207700000|2022-07-19 05:15:00|57.21|56.51|57.14|56.44|57.32|56.62|57.13|56.43|312
1658208000000|2022-07-19 05:20:00|57.13|56.43|57.23|56.53|57.31|56.61|57.11|56.41|239
1658208300000|2022-07-19 05:25:00|57.24|56.54|57.29|56.59|57.3|56.6|57.22|56.52|167
1658208600000|2022-07-19 05:30:00|57.3|56.6|57.33|56.63|57.37|56.67|57.23|56.53|203
1658208900000|2022-07-19 05:35:00|57.32|56.62|57.38|56.68|57.4|56.7|57.28|56.58|177
1658209200000|2022-07-19 05:40:00|57.37|56.67|57.35|56.65|57.41|56.71|57.32|56.62|139
1658209500000|2022-07-19 05:45:00|57.36|56.66|57.37|56.67|57.39|56.69|57.28|56.58|175
1658209800000|2022-07-19 05:50:00|57.36|56.66|57.42|56.72|57.42|56.72|57.29|56.59|110
1658210100000|2022-07-19 05:55:00|57.43|56.73|57.21|56.51|57.44|56.74|57.17|56.47|266
1658210400000|2022-07-19 06:00:00|57.2|56.5|57.15|56.45|57.27|56.57|57.14|56.44|144
1658210700000|2022-07-19 06:05:00|57.16|56.46|57.04|56.34|57.21|56.51|56.95|56.25|218
1658211000000|2022-07-19 06:10:00|57.03|56.33|57.05|56.35|57.09|56.39|56.93|56.23|153
1658211300000|2022-07-19 06:15:00|57.04|56.34|57.17|56.47|57.18|56.48|57.04|56.34|155
1658211600000|2022-07-19 06:20:00|57.18|56.48|57.38|56.68|57.4|56.7|57.18|56.48|164
1658211900000|2022-07-19 06:25:00|57.39|56.69|57.41|56.71|57.53|56.83|57.34|56.64|187
1658212200000|2022-07-19 06:30:00|57.4|56.7|57.4|56.7|57.49|56.79|57.31|56.61|244
1658212500000|2022-07-19 06:35:00|57.39|56.69|57.33|56.63|57.4|56.7|57.3|56.6|144
1658212800000|2022-07-19 06:40:00|57.34|56.64|56.71|56.01|57.34|56.64|56.7|56|323
1658213100000|2022-07-19 06:45:00|56.7|56|56.27|55.57|56.87|56.17|56.21|55.51|381
1658213400000|2022-07-19 06:50:00|56.28|55.58|56.68|55.98|56.71|56.01|56.26|55.56|302
1658213700000|2022-07-19 06:55:00|56.69|55.99|56.82|56.12|56.85|56.15|56.63|55.93|237
1658214000000|2022-07-19 07:00:00|56.83|56.13|57.01|56.31|57.06|56.36|56.77|56.07|239
1658214300000|2022-07-19 07:05:00|57|56.3|56.89|56.19|57.07|56.37|56.85|56.15|209
1658214600000|2022-07-19 07:10:00|56.9|56.2|57.07|56.37|57.13|56.43|56.88|56.18|200
1658214900000|2022-07-19 07:15:00|57.08|56.38|56.99|56.29|57.12|56.42|56.93|56.23|209
1658215200000|2022-07-19 07:20:00|57|56.3|56.96|56.26|57.04|56.34|56.93|56.23|159
1658215500000|2022-07-19 07:25:00|56.95|56.25|56.84|56.14|56.96|56.26|56.84|56.14|188
1658215800000|2022-07-19 07:30:00|56.85|56.15|56.6|55.9|56.85|56.15|56.54|55.84|276
1658216100000|2022-07-19 07:35:00|56.61|55.91|57.04|56.34|57.04|56.34|56.59|55.89|252
1658216400000|2022-07-19 07:40:00|57.03|56.33|56.62|55.92|57.04|56.34|56.61|55.91|233
1658216700000|2022-07-19 07:45:00|56.61|55.91|57|56.3|57.04|56.34|56.6|55.9|282
1658217000000|2022-07-19 07:50:00|57.01|56.31|56.82|56.12|57.02|56.32|56.79|56.09|245
1658217300000|2022-07-19 07:55:00|56.83|56.13|56.84|56.14|56.88|56.18|56.68|55.98|236
1658217600000|2022-07-19 08:00:00|56.83|56.13|56.75|56.05|56.9|56.2|56.66|55.96|245
1658217900000|2022-07-19 08:05:00|56.74|56.04|56.85|56.15|56.95|56.25|56.74|56.04|236
1658218200000|2022-07-19 08:10:00|56.86|56.16|57.11|56.41|57.12|56.42|56.83|56.13|253
1658218500000|2022-07-19 08:15:00|57.12|56.42|57.07|56.37|57.18|56.48|56.96|56.26|243
1658218800000|2022-07-19 08:20:00|57.08|56.38|56.99|56.29|57.1|56.4|56.98|56.28|206
1658219100000|2022-07-19 08:25:00|57|56.3|56.97|56.27|57.05|56.35|56.95|56.25|134
1658219400000|2022-07-19 08:30:00|56.96|56.26|57.09|56.39|57.19|56.49|56.96|56.26|223
1658219700000|2022-07-19 08:35:00|57.1|56.4|57.08|56.38|57.19|56.49|57.06|56.36|198
1658220000000|2022-07-19 08:40:00|57.09|56.39|57.18|56.48|57.26|56.56|57.07|56.37|178
1658220300000|2022-07-19 08:45:00|57.19|56.49|57.21|56.51|57.26|56.56|57.12|56.42|140
1658220600000|2022-07-19 08:50:00|57.2|56.5|57.24|56.54|57.33|56.63|57.2|56.5|147
1658220900000|2022-07-19 08:55:00|57.23|56.53|57.34|56.64|57.38|56.68|57.11|56.41|317
1658221200000|2022-07-19 09:00:00|57.33|56.63|57.28|56.58|57.37|56.67|57.25|56.55|212
1658221500000|2022-07-19 09:05:00|57.3|56.6|57.24|56.54|57.32|56.62|57.19|56.49|173
1658221800000|2022-07-19 09:10:00|57.23|56.53|57.15|56.45|57.3|56.6|57.14|56.44|172
1658222100000|2022-07-19 09:15:00|57.14|56.44|57.12|56.42|57.18|56.48|57.06|56.36|185
1658222400000|2022-07-19 09:20:00|57.11|56.41|57.24|56.54|57.33|56.63|57.08|56.38|237
1658222700000|2022-07-19 09:25:00|57.23|56.53|57.24|56.54|57.3|56.6|57.17|56.47|223
1658223000000|2022-07-19 09:30:00|57.23|56.53|57.24|56.54|57.27|56.57|57.17|56.47|244
1658223300000|2022-07-19 09:35:00|57.25|56.55|57.19|56.49|57.27|56.57|57.13|56.43|216
1658223600000|2022-07-19 09:40:00|57.18|56.48|57.06|56.36|57.19|56.49|57.05|56.35|170
1658223900000|2022-07-19 09:45:00|57.07|56.37|57.03|56.33|57.1|56.4|57.02|56.32|102
1658224200000|2022-07-19 09:50:00|57.01|56.31|57.15|56.45|57.2|56.5|56.95|56.25|182
1658224500000|2022-07-19 09:55:00|57.14|56.44|57.04|56.34|57.14|56.44|57.03|56.33|157
1658224800000|2022-07-19 10:00:00|57.03|56.33|56.94|56.24|57.05|56.35|56.92|56.22|198
1658225100000|2022-07-19 10:05:00|56.95|56.25|57.01|56.31|57.02|56.32|56.9|56.2|174
1658225400000|2022-07-19 10:10:00|57|56.3|57.01|56.31|57.03|56.33|56.93|56.23|142
1658225700000|2022-07-19 10:15:00|57|56.3|56.82|56.12|57.04|56.34|56.8|56.1|171
1658226000000|2022-07-19 10:20:00|56.83|56.13|56.9|56.2|57|56.3|56.81|56.11|166
1658226300000|2022-07-19 10:25:00|56.91|56.21|56.94|56.24|57.06|56.36|56.87|56.17|192
1658226600000|2022-07-19 10:30:00|56.95|56.25|56.95|56.25|57.02|56.32|56.92|56.22|107
1658226900000|2022-07-19 10:35:00|56.94|56.24|57.14|56.44|57.16|56.46|56.91|56.21|228
1658227200000|2022-07-19 10:40:00|57.13|56.43|57.41|56.71|57.43|56.73|57.12|56.42|271
1658227500000|2022-07-19 10:45:00|57.42|56.72|57.42|56.72|57.52|56.82|57.36|56.66|260
1658227800000|2022-07-19 10:50:00|57.43|56.73|57.2|56.5|57.47|56.77|57.15|56.45|206
1658228100000|2022-07-19 10:55:00|57.19|56.49|57.28|56.58|57.33|56.63|57.15|56.45|203
1658228400000|2022-07-19 11:00:00|57.27|56.57|57.29|56.59|57.33|56.63|57.21|56.51|188
1658228700000|2022-07-19 11:05:00|57.28|56.58|57.33|56.63|57.36|56.66|57.25|56.55|189
1658229000000|2022-07-19 11:10:00|57.34|56.64|57.59|56.89|57.6|56.9|57.33|56.63|169
1658229300000|2022-07-19 11:15:00|57.58|56.88|57.48|56.78|57.61|56.91|57.46|56.76|135
1658229600000|2022-07-19 11:20:00|57.49|56.79|57.56|56.86|57.58|56.88|57.4|56.7|152
1658229900000|2022-07-19 11:25:00|57.55|56.85|57.73|57.03|57.76|57.06|57.55|56.85|324
1658230200000|2022-07-19 11:30:00|57.74|57.04|57.62|56.92|57.76|57.06|57.6|56.9|162
1658230500000|2022-07-19 11:35:00|57.63|56.93|57.59|56.89|57.67|56.97|57.55|56.85|95
1658230800000|2022-07-19 11:40:00|57.58|56.88|57.28|56.58|57.6|56.9|57.14|56.44|227
1658231100000|2022-07-19 11:45:00|57.29|56.59|57.44|56.74|57.46|56.76|57.09|56.39|281
1658231400000|2022-07-19 11:50:00|57.43|56.73|57.5|56.8|57.65|56.95|57.42|56.72|269
1658231700000|2022-07-19 11:55:00|57.49|56.79|57.29|56.59|57.52|56.82|57.19|56.49|293
1658232000000|2022-07-19 12:00:00|57.28|56.58|57.41|56.71|57.46|56.76|57.28|56.58|168
1658232300000|2022-07-19 12:05:00|57.42|56.72|57.39|56.69|57.57|56.87|57.39|56.69|276
1658232600000|2022-07-19 12:10:00|57.4|56.7|57.39|56.69|57.44|56.74|57.31|56.61|218
1658232900000|2022-07-19 12:15:00|57.4|56.7|57.44|56.74|57.46|56.76|57.32|56.62|253
1658233200000|2022-07-19 12:20:00|57.43|56.73|57.34|56.64|57.44|56.74|57.3|56.6|150
1658233500000|2022-07-19 12:25:00|57.35|56.65|57.33|56.63|57.41|56.71|57.3|56.6|199
1658233800000|2022-07-19 12:30:00|57.32|56.62|57.47|56.77|57.56|56.86|57.29|56.59|302
1658234100000|2022-07-19 12:35:00|57.46|56.76|57.6|56.9|57.63|56.93|57.43|56.73|246
1658234400000|2022-07-19 12:40:00|57.59|56.89|57.66|56.96|57.66|56.96|57.47|56.77|170
1658234700000|2022-07-19 12:45:00|57.65|56.95|57.74|57.04|57.82|57.12|57.56|56.86|229
1658235000000|2022-07-19 12:50:00|57.73|57.03|57.89|57.19|57.89|57.19|57.68|56.98|202
1658235300000|2022-07-19 12:55:00|57.88|57.18|57.9|57.2|57.91|57.21|57.83|57.13|168
1658235600000|2022-07-19 13:00:00|57.91|57.21|57.77|57.07|58.01|57.31|57.7|57|227
1658235900000|2022-07-19 13:05:00|57.79|57.09|57.87|57.17|57.93|57.23|57.76|57.06|186
1658236200000|2022-07-19 13:10:00|57.86|57.16|57.82|57.12|57.94|57.24|57.77|57.07|243
1658236500000|2022-07-19 13:15:00|57.81|57.11|57.96|57.26|57.96|57.26|57.71|57.01|218
1658236800000|2022-07-19 13:20:00|57.97|57.27|58.15|57.45|58.24|57.54|57.97|57.27|327
1658237100000|2022-07-19 13:25:00|58.14|57.44|58.17|57.47|58.26|57.56|58.14|57.44|321
1658237400000|2022-07-19 13:30:00|58.18|57.48|58.17|57.47|58.35|57.65|58.06|57.36|413
1658237700000|2022-07-19 13:35:00|58.16|57.46|57.97|57.27|58.18|57.48|57.95|57.25|364
1658238000000|2022-07-19 13:40:00|57.98|57.28|57.79|57.09|58|57.3|57.72|57.02|325
1658238300000|2022-07-19 13:45:00|57.81|57.11|57.52|56.82|57.84|57.14|57.42|56.72|331
1658238600000|2022-07-19 13:50:00|57.53|56.83|57.62|56.92|57.62|56.92|57.5|56.8|275
1658238900000|2022-07-19 13:55:00|57.63|56.93|57.89|57.19|57.98|57.28|57.58|56.88|282
1658239200000|2022-07-19 14:00:00|57.9|57.2|57.66|56.96|57.9|57.2|57.65|56.95|257
1658239500000|2022-07-19 14:05:00|57.65|56.95|57.57|56.87|57.65|56.95|57.33|56.63|299
1658239800000|2022-07-19 14:10:00|57.56|56.86|57.46|56.76|57.6|56.9|57.34|56.64|272
1658240100000|2022-07-19 14:15:00|57.45|56.75|57.27|56.57|57.48|56.78|57.27|56.57|275
1658240400000|2022-07-19 14:20:00|57.28|56.58|57.43|56.73|57.47|56.77|57.25|56.55|228
1658240700000|2022-07-19 14:25:00|57.42|56.72|57.6|56.9|57.63|56.93|57.42|56.72|186
1658241000000|2022-07-19 14:30:00|57.61|56.91|57.58|56.88|57.67|56.97|57.51|56.81|192
1658241300000|2022-07-19 14:35:00|57.57|56.87|57.67|56.97|57.67|56.97|57.45|56.75|198
1658241600000|2022-07-19 14:40:00|57.66|56.96|57.75|57.05|57.78|57.08|57.6|56.9|257
1658241900000|2022-07-19 14:45:00|57.74|57.04|57.84|57.14|57.86|57.16|57.68|56.98|269
1658242200000|2022-07-19 14:50:00|57.85|57.15|57.9|57.2|58|57.3|57.81|57.11|316
1658242500000|2022-07-19 14:55:00|57.91|57.21|58.09|57.39|58.1|57.4|57.87|57.17|300
1658242800000|2022-07-19 15:00:00|58.08|57.38|57.91|57.21|58.23|57.53|57.91|57.21|328
1658243100000|2022-07-19 15:05:00|57.9|57.2|57.84|57.14|58.1|57.4|57.75|57.05|378
1658243400000|2022-07-19 15:10:00|57.83|57.13|57.82|57.12|58|57.3|57.73|57.03|336
1658243700000|2022-07-19 15:15:00|57.81|57.11|57.46|56.76|57.88|57.18|57.45|56.75|292
1658244000000|2022-07-19 15:20:00|57.47|56.77|57.28|56.58|57.51|56.81|56.87|56.17|464
1658244300000|2022-07-19 15:25:00|57.29|56.59|57.45|56.75|57.67|56.97|57.22|56.52|414
1658244600000|2022-07-19 15:30:00|57.44|56.74|57.67|56.97|57.76|57.06|57.41|56.71|445
1658244900000|2022-07-19 15:35:00|57.68|56.98|57.79|57.09|58.17|57.47|57.67|56.97|518
1658245200000|2022-07-19 15:40:00|57.8|57.1|57.76|57.06|57.84|57.14|57.45|56.75|395
1658245500000|2022-07-19 15:45:00|57.75|57.05|57.86|57.16|58.06|57.36|57.75|57.05|365
1658245800000|2022-07-19 15:50:00|57.85|57.15|57.99|57.29|58.05|57.35|57.85|57.15|304
1658246100000|2022-07-19 15:55:00|58|57.3|58.33|57.63|58.46|57.76|57.99|57.29|458
1658246400000|2022-07-19 16:00:00|58.34|57.64|58.57|57.87|58.61|57.91|58.29|57.59|420
1658246700000|2022-07-19 16:05:00|58.58|57.88|58.77|58.07|58.81|58.11|58.51|57.81|341
1658247000000|2022-07-19 16:10:00|58.76|58.06|58.61|57.91|58.82|58.12|58.55|57.85|324
1658247300000|2022-07-19 16:15:00|58.62|57.92|58.48|57.78|58.62|57.92|58.28|57.58|339
1658247600000|2022-07-19 16:20:00|58.49|57.79|58.92|58.22|58.94|58.24|58.46|57.76|330
1658247900000|2022-07-19 16:25:00|58.93|58.23|59.08|58.38|59.13|58.43|58.85|58.15|400
1658248200000|2022-07-19 16:30:00|59.09|58.39|59.22|58.52|59.33|58.63|58.96|58.26|404
1658248500000|2022-07-19 16:35:00|59.23|58.53|58.89|58.19|59.27|58.57|58.83|58.13|368
1658248800000|2022-07-19 16:40:00|58.9|58.2|58.74|58.04|58.98|58.28|58.71|58.01|284
1658249100000|2022-07-19 16:45:00|58.75|58.05|58.6|57.9|58.82|58.12|58.58|57.88|291
1658249400000|2022-07-19 16:50:00|58.59|57.89|58.57|57.87|58.62|57.92|58.44|57.74|250
1658249700000|2022-07-19 16:55:00|58.56|57.86|58.51|57.81|58.64|57.94|58.48|57.78|240
1658250000000|2022-07-19 17:00:00|58.5|57.8|58.5|57.8|58.58|57.88|58.4|57.7|272
1658250300000|2022-07-19 17:05:00|58.51|57.81|58.3|57.6|58.55|57.85|58.3|57.6|236
1658250600000|2022-07-19 17:10:00|58.31|57.61|58.38|57.68|58.46|57.76|58.3|57.6|221
1658250900000|2022-07-19 17:15:00|58.37|57.67|58.15|57.45|58.45|57.75|58.12|57.42|251
1658251200000|2022-07-19 17:20:00|58.16|57.46|58.25|57.55|58.26|57.56|58.04|57.34|291
1658251500000|2022-07-19 17:25:00|58.23|57.53|58.41|57.71|58.45|57.75|58.19|57.49|234
1658251800000|2022-07-19 17:30:00|58.42|57.72|58.58|57.88|58.67|57.97|58.41|57.71|266
1658252100000|2022-07-19 17:35:00|58.56|57.86|58.63|57.93|58.65|57.95|58.43|57.73|223
1658252400000|2022-07-19 17:40:00|58.65|57.95|58.72|58.02|58.77|58.07|58.59|57.89|177
1658252700000|2022-07-19 17:45:00|58.71|58.01|58.86|58.16|58.87|58.17|58.64|57.94|198
1658253000000|2022-07-19 17:50:00|58.85|58.15|58.89|58.19|58.89|58.19|58.74|58.04|220
1658253300000|2022-07-19 17:55:00|58.88|58.18|58.71|58.01|59.01|58.31|58.71|58.01|353
1658253600000|2022-07-19 18:00:00|58.7|58|58.84|58.14|58.85|58.15|58.67|57.97|248
1658253900000|2022-07-19 18:05:00|58.85|58.15|58.72|58.02|58.85|58.15|58.69|57.99|198
1658254200000|2022-07-19 18:10:00|58.71|58.01|58.53|57.83|58.74|58.04|58.52|57.82|234
1658254500000|2022-07-19 18:15:00|58.52|57.82|58.77|58.07|58.79|58.09|58.47|57.77|259
1658254800000|2022-07-19 18:20:00|58.76|58.06|58.81|58.11|58.83|58.13|58.63|57.93|235
1658255100000|2022-07-19 18:25:00|58.82|58.12|58.55|57.85|58.85|58.15|58.55|57.85|226
1658255400000|2022-07-19 18:30:00|58.56|57.86|58.83|58.13|58.87|58.17|58.55|57.85|248
1658255700000|2022-07-19 18:35:00|58.82|58.12|58.63|57.93|58.85|58.15|58.58|57.88|221
1658256000000|2022-07-19 18:40:00|58.64|57.94|58.36|57.66|58.68|57.98|58.36|57.66|224
1658256300000|2022-07-19 18:45:00|58.35|57.65|58.42|57.72|58.43|57.73|58.32|57.62|203
1658256600000|2022-07-19 18:50:00|58.43|57.73|58.53|57.83|58.62|57.92|58.41|57.71|229
1658256900000|2022-07-19 18:55:00|58.52|57.82|58.54|57.84|58.59|57.89|58.5|57.8|165
1658257200000|2022-07-19 19:00:00|58.53|57.83|58.81|58.11|58.83|58.13|58.47|57.77|279
1658257500000|2022-07-19 19:05:00|58.8|58.1|58.83|58.13|58.94|58.24|58.76|58.06|293
1658257800000|2022-07-19 19:10:00|58.84|58.14|59.11|58.41|59.13|58.43|58.75|58.05|223
1658258100000|2022-07-19 19:15:00|59.13|58.43|58.8|58.1|59.15|58.45|58.76|58.06|371
1658258400000|2022-07-19 19:20:00|58.81|58.11|58.77|58.07|58.81|58.11|58.67|57.97|237
1658258700000|2022-07-19 19:25:00|58.78|58.08|58.82|58.12|58.96|58.26|58.77|58.07|276
1658259000000|2022-07-19 19:30:00|58.81|58.11|58.74|58.04|58.87|58.17|58.71|58.01|228
1658259300000|2022-07-19 19:35:00|58.73|58.03|58.81|58.11|58.82|58.12|58.71|58.01|219
1658259600000|2022-07-19 19:40:00|58.82|58.12|58.95|58.25|58.96|58.26|58.78|58.08|195
1658259900000|2022-07-19 19:45:00|58.94|58.24|58.76|58.06|59.02|58.32|58.76|58.06|169
1658260200000|2022-07-19 19:50:00|58.77|58.07|58.6|57.9|58.79|58.09|58.53|57.83|262
1658260500000|2022-07-19 19:55:00|58.61|57.91|58.59|57.89|58.68|57.98|58.47|57.77|249
1658260800000|2022-07-19 20:00:00|58.58|57.88|58.71|58.01|58.72|58.02|58.43|57.73|253
1658261100000|2022-07-19 20:05:00|58.7|58|58.54|57.84|58.73|58.03|58.52|57.82|280
1658261400000|2022-07-19 20:10:00|58.55|57.85|58.63|57.93|58.64|57.94|58.47|57.77|207
1658261700000|2022-07-19 20:15:00|58.62|57.92|58.57|57.87|58.66|57.96|58.56|57.86|149
1658262000000|2022-07-19 20:20:00|58.56|57.86|58.75|58.05|58.78|58.08|58.56|57.86|207
1658262300000|2022-07-19 20:25:00|58.76|58.06|58.74|58.04|58.77|58.07|58.71|58.01|161
1658262600000|2022-07-19 20:30:00|58.73|58.03|58.71|58.01|58.88|58.18|58.7|58|191
1658262900000|2022-07-19 20:35:00|58.7|58|58.58|57.88|58.72|58.02|58.53|57.83|215
1658263200000|2022-07-19 20:40:00|58.59|57.89|58.55|57.85|58.59|57.89|58.5|57.8|151
1658263500000|2022-07-19 20:45:00|58.56|57.86|58.67|57.97|58.67|57.97|58.53|57.83|134
1658263800000|2022-07-19 20:50:00|58.66|57.96|58.65|57.95|58.71|58.01|58.6|57.9|160
1658264100000|2022-07-19 20:55:00|58.64|57.94|58.7|58|58.74|58.04|58.62|57.92|129
1658264400000|2022-07-19 21:00:00|58.71|58.01|58.63|57.93|58.74|58.04|58.61|57.91|110
1658264700000|2022-07-19 21:05:00|58.62|57.92|58.61|57.91|58.62|57.92|58.52|57.82|90
1658265000000|2022-07-19 21:10:00|58.62|57.92|58.71|58.01|58.79|58.09|58.61|57.91|156
1658265300000|2022-07-19 21:15:00|58.72|58.02|58.84|58.14|58.85|58.15|58.71|58.01|125
1658265600000|2022-07-19 21:20:00|58.85|58.15|59.1|58.4|59.14|58.44|58.83|58.13|213
1658265900000|2022-07-19 21:25:00|59.09|58.39|59.05|58.35|59.1|58.4|58.95|58.25|190
1658266200000|2022-07-19 21:30:00|59.06|58.36|59.1|58.4|59.13|58.43|59.04|58.34|161
1658266500000|2022-07-19 21:35:00|59.11|58.41|59.05|58.35|59.17|58.47|59.05|58.35|168
1658266800000|2022-07-19 21:40:00|59.06|58.36|58.92|58.22|59.07|58.37|58.86|58.16|175
1658267100000|2022-07-19 21:45:00|58.93|58.23|59.09|58.39|59.09|58.39|58.86|58.16|160
1658267400000|2022-07-19 21:50:00|59.1|58.4|59.14|58.44|59.16|58.46|59.09|58.39|126
1658267700000|2022-07-19 21:55:00|59.15|58.45|59.05|58.35|59.25|58.55|59.05|58.35|225
1658268000000|2022-07-19 22:00:00|59.06|58.36|59.01|58.31|59.07|58.37|58.99|58.29|148
1658268300000|2022-07-19 22:05:00|59|58.3|59.24|58.54|59.26|58.56|58.97|58.27|157
1658268600000|2022-07-19 22:10:00|59.25|58.55|59.31|58.61|59.32|58.62|59.17|58.47|150
1658268900000|2022-07-19 22:15:00|59.32|58.62|59.2|58.5|59.32|58.62|59.18|58.48|159
1658269200000|2022-07-19 22:20:00|59.19|58.49|59.06|58.36|59.2|58.5|58.99|58.29|210
1658269500000|2022-07-19 22:25:00|59.05|58.35|59.07|58.37|59.18|58.48|59.05|58.35|160
1658269800000|2022-07-19 22:30:00|59.06|58.36|58.91|58.21|59.08|58.38|58.9|58.2|164
1658270100000|2022-07-19 22:35:00|58.92|58.22|58.83|58.13|59|58.3|58.82|58.12|187
1658270400000|2022-07-19 22:40:00|58.82|58.12|58.71|58.01|58.83|58.13|58.62|57.92|158
1658270700000|2022-07-19 22:45:00|58.72|58.02|58.78|58.08|58.8|58.1|58.68|57.98|134
1658271000000|2022-07-19 22:50:00|58.79|58.09|58.92|58.22|58.97|58.27|58.78|58.08|252
1658271300000|2022-07-19 22:55:00|58.91|58.21|58.89|58.19|58.93|58.23|58.82|58.12|163
1658271600000|2022-07-19 23:00:00|58.9|58.2|58.97|58.27|59.02|58.32|58.86|58.16|301
1658271900000|2022-07-19 23:05:00|58.96|58.26|59.16|58.46|59.17|58.47|58.96|58.26|191
1658272200000|2022-07-19 23:10:00|59.18|58.48|59.24|58.54|59.25|58.55|59.13|58.43|168
1658272500000|2022-07-19 23:15:00|59.25|58.55|58.95|58.25|59.27|58.57|58.95|58.25|288
1658272800000|2022-07-19 23:20:00|58.93|58.23|58.77|58.07|58.94|58.24|58.77|58.07|303
1658273100000|2022-07-19 23:25:00|58.76|58.06|58.74|58.04|58.84|58.14|58.69|57.99|217
1658273400000|2022-07-19 23:30:00|58.73|58.03|58.72|58.02|58.83|58.13|58.65|57.95|205
1658273700000|2022-07-19 23:35:00|58.73|58.03|58.34|57.64|58.76|58.06|58.32|57.62|346
1658274000000|2022-07-19 23:40:00|58.32|57.62|58.16|57.46|58.34|57.64|58.08|57.38|333
1658274300000|2022-07-19 23:45:00|58.17|57.47|58.19|57.49|58.29|57.59|58.16|57.46|230
1658274600000|2022-07-19 23:50:00|58.2|57.5|58.26|57.56|58.32|57.62|58.19|57.49|131
1658274900000|2022-07-19 23:55:00|58.25|57.55|58.25|57.55|58.32|57.62|58.23|57.53|184
1658275200000|2022-07-20 00:00:00|58.24|57.54|58.12|57.42|58.33|57.63|58.12|57.42|266
1658275500000|2022-07-20 00:05:00|58.11|57.41|58.27|57.57|58.29|57.59|58.11|57.41|209
1658275800000|2022-07-20 00:10:00|58.28|57.58|57.89|57.19|58.3|57.6|57.89|57.19|351
1658276100000|2022-07-20 00:15:00|57.9|57.2|57.98|57.28|58.04|57.34|57.63|56.93|353
1658276400000|2022-07-20 00:20:00|57.99|57.29|58.01|57.31|58.01|57.31|57.79|57.09|247
1658276700000|2022-07-20 00:25:00|58|57.3|57.91|57.21|58.12|57.42|57.89|57.19|273
1658277000000|2022-07-20 00:30:00|57.9|57.2|57.88|57.18|57.96|57.26|57.85|57.15|187
1658277300000|2022-07-20 00:35:00|57.87|57.17|57.63|56.93|57.96|57.26|57.6|56.9|298
1658277600000|2022-07-20 00:40:00|57.64|56.94|57.35|56.65|57.68|56.98|57.32|56.62|354
1658277900000|2022-07-20 00:45:00|57.36|56.66|57.67|56.97|57.73|57.03|57.34|56.64|283
1658278200000|2022-07-20 00:50:00|57.66|56.96|57.55|56.85|57.69|56.99|57.48|56.78|254
1658278500000|2022-07-20 00:55:00|57.56|56.86|57.66|56.96|57.68|56.98|57.41|56.71|231
1658278800000|2022-07-20 01:00:00|57.65|56.95|57.69|56.99|57.75|57.05|57.59|56.89|199
1658279100000|2022-07-20 01:05:00|57.68|56.98|57.55|56.85|57.75|57.05|57.49|56.79|226
1658279400000|2022-07-20 01:10:00|57.56|56.86|57.77|57.07|57.77|57.07|57.56|56.86|158
1658279700000|2022-07-20 01:15:00|57.76|57.06|57.88|57.18|57.9|57.2|57.75|57.05|175
1658280000000|2022-07-20 01:20:00|57.87|57.17|57.91|57.21|57.91|57.21|57.79|57.09|180
1658280300000|2022-07-20 01:25:00|57.9|57.2|57.99|57.29|58.02|57.32|57.88|57.18|185
1658280600000|2022-07-20 01:30:00|57.98|57.28|58.07|57.37|58.07|57.37|57.94|57.24|101
1658280900000|2022-07-20 01:35:00|58.06|57.36|58.12|57.42|58.13|57.43|58.03|57.33|173
1658281200000|2022-07-20 01:40:00|58.11|57.41|58.37|57.67|58.37|57.67|58.11|57.41|130
1658281500000|2022-07-20 01:45:00|58.36|57.66|58.32|57.62|58.39|57.69|58.27|57.57|188
1658281800000|2022-07-20 01:50:00|58.31|57.61|58.36|57.66|58.51|57.81|58.3|57.6|170
1658282100000|2022-07-20 01:55:00|58.35|57.65|58.32|57.62|58.41|57.71|58.26|57.56|170
1658282400000|2022-07-20 02:00:00|58.31|57.61|58.2|57.5|58.32|57.62|58.16|57.46|212
1658282700000|2022-07-20 02:05:00|58.19|57.49|58.22|57.52|58.23|57.53|58.1|57.4|164
1658283000000|2022-07-20 02:10:00|58.23|57.53|58.34|57.64|58.36|57.66|58.21|57.51|172
1658283300000|2022-07-20 02:15:00|58.33|57.63|58.23|57.53|58.36|57.66|58.19|57.49|179
1658283600000|2022-07-20 02:20:00|58.24|57.54|58.3|57.6|58.35|57.65|58.22|57.52|203
1658283900000|2022-07-20 02:25:00|58.31|57.61|58.23|57.53|58.39|57.69|58.2|57.5|179
1658284200000|2022-07-20 02:30:00|58.24|57.54|58.46|57.76|58.47|57.77|58.24|57.54|199
1658284500000|2022-07-20 02:35:00|58.45|57.75|58.54|57.84|58.58|57.88|58.41|57.71|198
1658284800000|2022-07-20 02:40:00|58.55|57.85|58.53|57.83|58.56|57.86|58.5|57.8|141
1658285100000|2022-07-20 02:45:00|58.52|57.82|58.49|57.79|58.59|57.89|58.41|57.71|212
1658285400000|2022-07-20 02:50:00|58.48|57.78|58.51|57.81|58.51|57.81|58.38|57.68|115
1658285700000|2022-07-20 02:55:00|58.5|57.8|58.46|57.76|58.6|57.9|58.31|57.61|228
1658286000000|2022-07-20 03:00:00|58.45|57.75|58.34|57.64|58.59|57.89|58.28|57.58|259
1658286300000|2022-07-20 03:05:00|58.35|57.65|58.38|57.68|58.4|57.7|58.25|57.55|234
1658286600000|2022-07-20 03:10:00|58.37|57.67|58.3|57.6|58.39|57.69|58.26|57.56|209
1658286900000|2022-07-20 03:15:00|58.29|57.59|58.46|57.76|58.48|57.78|58.29|57.59|169
1658287200000|2022-07-20 03:20:00|58.47|57.77|58.52|57.82|58.54|57.84|58.46|57.76|196
1658287500000|2022-07-20 03:25:00|58.53|57.83|58.75|58.05|58.79|58.09|58.47|57.77|223
1658287800000|2022-07-20 03:30:00|58.76|58.06|58.77|58.07|58.89|58.19|58.73|58.03|231
1658288100000|2022-07-20 03:35:00|58.76|58.06|58.93|58.23|58.93|58.23|58.72|58.02|170
1658288400000|2022-07-20 03:40:00|58.92|58.22|58.87|58.17|59|58.3|58.86|58.16|154
1658288700000|2022-07-20 03:45:00|58.86|58.16|58.74|58.04|58.88|58.18|58.7|58|153
1658289000000|2022-07-20 03:50:00|58.75|58.05|58.67|57.97|58.75|58.05|58.6|57.9|114
1658289300000|2022-07-20 03:55:00|58.68|57.98|58.72|58.02|58.75|58.05|58.65|57.95|125
1658289600000|2022-07-20 04:00:00|58.73|58.03|58.72|58.02|58.78|58.08|58.68|57.98|123
1658289900000|2022-07-20 04:05:00|58.73|58.03|58.87|58.17|58.93|58.23|58.73|58.03|193
1658290200000|2022-07-20 04:10:00|58.86|58.16|58.86|58.16|58.91|58.21|58.85|58.15|104
1658290500000|2022-07-20 04:15:00|58.87|58.17|58.77|58.07|58.98|58.28|58.75|58.05|178
1658290800000|2022-07-20 04:20:00|58.76|58.06|58.77|58.07|58.79|58.09|58.7|58|166
1658291100000|2022-07-20 04:25:00|58.76|58.06|58.67|57.97|58.77|58.07|58.63|57.93|102
1658291400000|2022-07-20 04:30:00|58.66|57.96|58.55|57.85|58.71|58.01|58.54|57.84|146
1658291700000|2022-07-20 04:35:00|58.54|57.84|58.58|57.88|58.65|57.95|58.54|57.84|196
1658292000000|2022-07-20 04:40:00|58.59|57.89|58.64|57.94|58.69|57.99|58.56|57.86|168
1658292300000|2022-07-20 04:45:00|58.63|57.93|58.77|58.07|58.8|58.1|58.52|57.82|301
1658292600000|2022-07-20 04:50:00|58.79|58.09|58.79|58.09|58.8|58.1|58.75|58.05|178
1658292900000|2022-07-20 04:55:00|58.8|58.1|58.73|58.03|58.8|58.1|58.7|58|189
1658293200000|2022-07-20 05:00:00|58.72|58.02|58.85|58.15|58.87|58.17|58.65|57.95|255
1658293500000|2022-07-20 05:05:00|58.84|58.14|58.82|58.12|58.96|58.26|58.79|58.09|174
1658293800000|2022-07-20 05:10:00|58.83|58.13|58.7|58|58.83|58.13|58.68|57.98|231
1658294100000|2022-07-20 05:15:00|58.69|57.99|58.7|58|58.72|58.02|58.6|57.9|168
1658294400000|2022-07-20 05:20:00|58.69|57.99|58.59|57.89|58.7|58|58.57|57.87|100
1658294700000|2022-07-20 05:25:00|58.58|57.88|58.71|58.01|58.71|58.01|58.57|57.87|122
1658295000000|2022-07-20 05:30:00|58.7|58|58.76|58.06|58.76|58.06|58.6|57.9|143
1658295300000|2022-07-20 05:35:00|58.77|58.07|58.9|58.2|59.01|58.31|58.77|58.07|191
1658295600000|2022-07-20 05:40:00|58.89|58.19|58.92|58.22|59.02|58.32|58.87|58.17|189
1658295900000|2022-07-20 05:45:00|58.91|58.21|58.89|58.19|59.02|58.32|58.88|58.18|223
1658296200000|2022-07-20 05:50:00|58.88|58.18|58.93|58.23|58.95|58.25|58.86|58.16|178
1658296500000|2022-07-20 05:55:00|58.92|58.22|58.97|58.27|59.05|58.35|58.86|58.16|151
1658296800000|2022-07-20 06:00:00|58.96|58.26|59.04|58.34|59.14|58.44|58.96|58.26|170
1658297100000|2022-07-20 06:05:00|59.03|58.33|59.01|58.31|59.05|58.35|58.98|58.28|126
1658297400000|2022-07-20 06:10:00|59.02|58.32|58.89|58.19|59.09|58.39|58.88|58.18|138
1658297700000|2022-07-20 06:15:00|58.9|58.2|59.03|58.33|59.14|58.44|58.89|58.19|170
1658298000000|2022-07-20 06:20:00|59.04|58.34|59.08|58.38|59.13|58.43|59.03|58.33|150
1658298300000|2022-07-20 06:25:00|59.09|58.39|59.12|58.42|59.19|58.49|59.06|58.36|227
1658298600000|2022-07-20 06:30:00|59.13|58.43|59.01|58.31|59.22|58.52|58.99|58.29|220
1658298900000|2022-07-20 06:35:00|59.02|58.32|59.08|58.38|59.1|58.4|58.82|58.12|220
1658299200000|2022-07-20 06:40:00|59.09|58.39|59.54|58.84|59.54|58.84|59.06|58.36|250
1658299500000|2022-07-20 06:45:00|59.53|58.83|59.61|58.91|59.63|58.93|59.34|58.64|293
1658299800000|2022-07-20 06:50:00|59.6|58.9|59.36|58.66|59.62|58.92|59.27|58.57|307
1658300100000|2022-07-20 06:55:00|59.37|58.67|59.33|58.63|59.37|58.67|59.26|58.56|189
1658300400000|2022-07-20 07:00:00|59.32|58.62|59.3|58.6|59.32|58.62|58.97|58.27|275
1658300700000|2022-07-20 07:05:00|59.31|58.61|59.21|58.51|59.35|58.65|59.11|58.41|200
1658301000000|2022-07-20 07:10:00|59.22|58.52|59.42|58.72|59.46|58.76|59.17|58.47|298
1658301300000|2022-07-20 07:15:00|59.41|58.71|58.99|58.29|59.49|58.79|58.96|58.26|311
1658301600000|2022-07-20 07:20:00|59|58.3|59.08|58.38|59.12|58.42|58.87|58.17|269
1658301900000|2022-07-20 07:25:00|59.07|58.37|59.14|58.44|59.15|58.45|59.05|58.35|149
1658302200000|2022-07-20 07:30:00|59.13|58.43|59.04|58.34|59.21|58.51|58.98|58.28|196
1658302500000|2022-07-20 07:35:00|59.05|58.35|58.77|58.07|59.05|58.35|58.71|58.01|252
1658302800000|2022-07-20 07:40:00|58.78|58.08|58.63|57.93|58.87|58.17|58.61|57.91|219
1658303100000|2022-07-20 07:45:00|58.61|57.91|58.67|57.97|58.82|58.12|58.59|57.89|232
1658303400000|2022-07-20 07:50:00|58.68|57.98|58.72|58.02|58.78|58.08|58.67|57.97|160
1658303700000|2022-07-20 07:55:00|58.71|58.01|58.22|57.52|58.76|58.06|58.22|57.52|256
1658304000000|2022-07-20 08:00:00|58.23|57.53|58.5|57.8|58.54|57.84|58.21|57.51|360
1658304300000|2022-07-20 08:05:00|58.49|57.79|58.31|57.61|58.55|57.85|58.31|57.61|230
1658304600000|2022-07-20 08:10:00|58.32|57.62|58.45|57.75|58.51|57.81|58.29|57.59|216
1658304900000|2022-07-20 08:15:00|58.46|57.76|58.49|57.79|58.62|57.92|58.39|57.69|226
1658305200000|2022-07-20 08:20:00|58.48|57.78|58.46|57.76|58.51|57.81|58.42|57.72|188
1658305500000|2022-07-20 08:25:00|58.45|57.75|58.51|57.81|58.51|57.81|58.38|57.68|218
1658305800000|2022-07-20 08:30:00|58.52|57.82|58.23|57.53|58.52|57.82|58.22|57.52|253
1658306100000|2022-07-20 08:35:00|58.24|57.54|57.96|57.26|58.26|57.56|57.95|57.25|241
1658306400000|2022-07-20 08:40:00|57.97|57.27|58.04|57.34|58.09|57.39|57.95|57.25|287
1658306700000|2022-07-20 08:45:00|58.05|57.35|58.03|57.33|58.09|57.39|57.86|57.16|195
1658307000000|2022-07-20 08:50:00|58.02|57.32|57.77|57.07|58.03|57.33|57.7|57|277
1658307300000|2022-07-20 08:55:00|57.78|57.08|57.77|57.07|57.82|57.12|57.66|56.96|279
1658307600000|2022-07-20 09:00:00|57.76|57.06|57.81|57.11|57.86|57.16|57.48|56.78|256
1658307900000|2022-07-20 09:05:00|57.82|57.12|57.72|57.02|57.93|57.23|57.71|57.01|289
1658308200000|2022-07-20 09:10:00|57.71|57.01|57.83|57.13|57.84|57.14|57.69|56.99|198
1658308500000|2022-07-20 09:15:00|57.82|57.12|57.95|57.25|57.99|57.29|57.78|57.08|230
1658308800000|2022-07-20 09:20:00|57.96|57.26|57.84|57.14|58|57.3|57.84|57.14|231
1658309100000|2022-07-20 09:25:00|57.85|57.15|57.94|57.24|57.97|57.27|57.83|57.13|203
1658309400000|2022-07-20 09:30:00|57.93|57.23|57.99|57.29|58.01|57.31|57.9|57.2|153
1658309700000|2022-07-20 09:35:00|58|57.3|58.09|57.39|58.1|57.4|57.95|57.25|158
1658310000000|2022-07-20 09:40:00|58.1|57.4|58.19|57.49|58.19|57.49|58.09|57.39|112
1658310300000|2022-07-20 09:45:00|58.2|57.5|58.24|57.54|58.29|57.59|58.16|57.46|174
1658310600000|2022-07-20 09:50:00|58.23|57.53|58.28|57.58|58.3|57.6|58.18|57.48|204
1658310900000|2022-07-20 09:55:00|58.27|57.57|58.18|57.48|58.28|57.58|58.18|57.48|176
1658311200000|2022-07-20 10:00:00|58.19|57.49|58.17|57.47|58.21|57.51|58.11|57.41|223
1658311500000|2022-07-20 10:05:00|58.18|57.48|58.4|57.7|58.43|57.73|58.17|57.47|235
1658311800000|2022-07-20 10:10:00|58.41|57.71|58.39|57.69|58.53|57.83|58.37|57.67|176
1658312100000|2022-07-20 10:15:00|58.38|57.68|58.63|57.93|58.65|57.95|58.35|57.65|205
1658312400000|2022-07-20 10:20:00|58.64|57.94|58.94|58.24|58.94|58.24|58.61|57.91|276
1658312700000|2022-07-20 10:25:00|58.93|58.23|58.8|58.1|59.16|58.46|58.79|58.09|317
1658313000000|2022-07-20 10:30:00|58.78|58.08|58.49|57.79|59.05|58.35|58.36|57.66|359
1658313300000|2022-07-20 10:35:00|58.48|57.78|58.7|58|58.79|58.09|58.46|57.76|238
1658313600000|2022-07-20 10:40:00|58.71|58.01|58.56|57.86|58.8|58.1|58.56|57.86|222
1658313900000|2022-07-20 10:45:00|58.57|57.87|58.35|57.65|58.57|57.87|58.26|57.56|296
1658314200000|2022-07-20 10:50:00|58.36|57.66|58.34|57.64|58.42|57.72|58.3|57.6|220
1658314500000|2022-07-20 10:55:00|58.33|57.63|58.46|57.76|58.55|57.85|58.33|57.63|251
1658314800000|2022-07-20 11:00:00|58.47|57.77|58.45|57.75|58.64|57.94|58.43|57.73|253
1658315100000|2022-07-20 11:05:00|58.44|57.74|58.87|58.17|58.89|58.19|58.42|57.72|265
1658315400000|2022-07-20 11:10:00|58.86|58.16|58.61|57.91|58.94|58.24|58.6|57.9|274
1658315700000|2022-07-20 11:15:00|58.6|57.9|58.61|57.91|58.64|57.94|58.49|57.79|188
1658316000000|2022-07-20 11:20:00|58.62|57.92|58.53|57.83|58.66|57.96|58.52|57.82|208
1658316300000|2022-07-20 11:25:00|58.54|57.84|58.43|57.73|58.56|57.86|58.4|57.7|175
1658316600000|2022-07-20 11:30:00|58.44|57.74|58.67|57.97|58.67|57.97|58.32|57.62|239
1658316900000|2022-07-20 11:35:00|58.68|57.98|58.73|58.03|58.78|58.08|58.6|57.9|214
1658317200000|2022-07-20 11:40:00|58.72|58.02|58.48|57.78|58.78|58.08|58.48|57.78|230
1658317500000|2022-07-20 11:45:00|58.47|57.77|58.7|58|58.72|58.02|58.43|57.73|194
1658317800000|2022-07-20 11:50:00|58.69|57.99|58.84|58.14|58.87|58.17|58.65|57.95|210
1658318100000|2022-07-20 11:55:00|58.85|58.15|58.86|58.16|58.9|58.2|58.78|58.08|244
1658318400000|2022-07-20 12:00:00|58.85|58.15|58.85|58.15|58.92|58.22|58.78|58.08|212
1658318700000|2022-07-20 12:05:00|58.84|58.14|58.99|58.29|59.09|58.39|58.74|58.04|263
1658319000000|2022-07-20 12:10:00|59|58.3|58.96|58.26|59.06|58.36|58.77|58.07|294
1658319300000|2022-07-20 12:15:00|58.97|58.27|58.98|58.28|59.11|58.41|58.92|58.22|201
1658319600000|2022-07-20 12:20:00|58.99|58.29|58.9|58.2|59.05|58.35|58.78|58.08|280
1658319900000|2022-07-20 12:25:00|58.91|58.21|58.72|58.02|59.15|58.45|58.72|58.02|330
1658320200000|2022-07-20 12:30:00|58.71|58.01|58.9|58.2|59|58.3|58.69|57.99|302
1658320500000|2022-07-20 12:35:00|58.91|58.21|58.52|57.82|58.91|58.21|58.5|57.8|302
1658320800000|2022-07-20 12:40:00|58.51|57.81|58.59|57.89|58.63|57.93|58.42|57.72|284
1658321100000|2022-07-20 12:45:00|58.6|57.9|58.85|58.15|58.96|58.26|58.58|57.88|352
1658321400000|2022-07-20 12:50:00|58.84|58.14|59.07|58.37|59.08|58.38|58.82|58.12|317
1658321700000|2022-07-20 12:55:00|59.08|58.38|59.04|58.34|59.1|58.4|58.92|58.22|260
1658322000000|2022-07-20 13:00:00|59.05|58.35|59.01|58.31|59.09|58.39|58.95|58.25|255
1658322300000|2022-07-20 13:05:00|59.02|58.32|59.2|58.5|59.2|58.5|59.02|58.32|242
1658322600000|2022-07-20 13:10:00|59.19|58.49|59.1|58.4|59.2|58.5|59|58.3|250
1658322900000|2022-07-20 13:15:00|59.09|58.39|59.22|58.52|59.31|58.61|59.08|58.38|229
1658323200000|2022-07-20 13:20:00|59.23|58.53|59.35|58.65|59.41|58.71|59.21|58.51|251
1658323500000|2022-07-20 13:25:00|59.36|58.66|59.47|58.77|59.64|58.94|59.35|58.65|324
1658323800000|2022-07-20 13:30:00|59.48|58.78|59.5|58.8|59.62|58.92|59.31|58.61|424
1658324100000|2022-07-20 13:35:00|59.49|58.79|59.54|58.84|59.89|59.19|59.49|58.79|439
1658324400000|2022-07-20 13:40:00|59.53|58.83|59.48|58.78|59.73|59.03|59.41|58.71|383
1658324700000|2022-07-20 13:45:00|59.49|58.79|59.53|58.83|59.67|58.97|59.41|58.71|337
1658325000000|2022-07-20 13:50:00|59.54|58.84|59.66|58.96|59.88|59.18|59.5|58.8|336
1658325300000|2022-07-20 13:55:00|59.64|58.94|59.54|58.84|59.79|59.09|59.49|58.79|376
1658325600000|2022-07-20 14:00:00|59.53|58.83|59.6|58.9|59.79|59.09|59.47|58.77|341
1658325900000|2022-07-20 14:05:00|59.59|58.89|59.68|58.98|59.7|59|59.31|58.61|310
1658326200000|2022-07-20 14:10:00|59.69|58.99|59.83|59.13|59.86|59.16|59.62|58.92|285
1658326500000|2022-07-20 14:15:00|59.84|59.14|59.93|59.23|59.96|59.26|59.79|59.09|215
1658326800000|2022-07-20 14:20:00|59.92|59.22|60.51|59.81|60.56|59.86|59.91|59.21|325
1658327100000|2022-07-20 14:25:00|60.52|59.82|60.99|60.29|61.22|60.52|60.44|59.74|407
1658327400000|2022-07-20 14:30:00|61|60.3|61.23|60.53|61.47|60.77|60.79|60.09|499
1658327700000|2022-07-20 14:35:00|61.24|60.54|61.23|60.53|61.55|60.85|61.12|60.42|388
1658328000000|2022-07-20 14:40:00|61.24|60.54|61.37|60.67|61.38|60.68|61.05|60.35|414
1658328300000|2022-07-20 14:45:00|61.36|60.66|61.86|61.16|61.91|61.21|61.35|60.65|417
1658328600000|2022-07-20 14:50:00|61.85|61.15|61.94|61.24|62.09|61.39|61.79|61.09|413
1658328900000|2022-07-20 14:55:00|61.93|61.23|62.01|61.31|62.03|61.33|61.78|61.08|424
1658329200000|2022-07-20 15:00:00|62.02|61.32|61.82|61.12|62.03|61.33|61.66|60.96|361
1658329500000|2022-07-20 15:05:00|61.81|61.11|61.66|60.96|61.81|61.11|61.61|60.91|389
1658329800000|2022-07-20 15:10:00|61.65|60.95|61.81|61.11|61.92|61.22|61.64|60.94|290
1658330100000|2022-07-20 15:15:00|61.8|61.1|61.67|60.97|61.84|61.14|61.62|60.92|312
1658330400000|2022-07-20 15:20:00|61.66|60.96|61.59|60.89|61.69|60.99|61.52|60.82|248
1658330700000|2022-07-20 15:25:00|61.58|60.88|61.7|61|61.8|61.1|61.56|60.86|312
1658331000000|2022-07-20 15:30:00|61.69|60.99|61.87|61.17|61.9|61.2|61.61|60.91|295
1658331300000|2022-07-20 15:35:00|61.88|61.18|61.67|60.97|61.91|61.21|61.63|60.93|267
1658331600000|2022-07-20 15:40:00|61.66|60.96|61.56|60.86|61.7|61|61.44|60.74|343
1658331900000|2022-07-20 15:45:00|61.55|60.85|61.22|60.52|61.57|60.87|61.19|60.49|294
1658332200000|2022-07-20 15:50:00|61.23|60.53|61.18|60.48|61.51|60.81|61.15|60.45|276
1658332500000|2022-07-20 15:55:00|61.17|60.47|61.31|60.61|61.34|60.64|61.15|60.45|277
1658332800000|2022-07-20 16:00:00|61.32|60.62|61.32|60.62|61.41|60.71|61.19|60.49|345
1658333100000|2022-07-20 16:05:00|61.33|60.63|61.24|60.54|61.34|60.64|61.21|60.51|361
1658333400000|2022-07-20 16:10:00|61.25|60.55|61.03|60.33|61.27|60.57|61|60.3|283
1658333700000|2022-07-20 16:15:00|61.04|60.34|61.22|60.52|61.24|60.54|60.89|60.19|312
1658334000000|2022-07-20 16:20:00|61.21|60.51|60.9|60.2|61.22|60.52|60.88|60.18|242
1658334300000|2022-07-20 16:25:00|60.91|60.21|60.35|59.65|60.92|60.22|60.25|59.55|397
1658334600000|2022-07-20 16:30:00|60.36|59.66|60.15|59.45|60.51|59.81|60.04|59.34|335
1658334900000|2022-07-20 16:35:00|60.14|59.44|60.47|59.77|60.63|59.93|60.11|59.41|331
1658335200000|2022-07-20 16:40:00|60.46|59.76|59.85|59.15|60.68|59.98|59.66|58.96|426
1658335500000|2022-07-20 16:45:00|59.84|59.14|60.13|59.43|60.18|59.48|59.67|58.97|462
1658335800000|2022-07-20 16:50:00|60.14|59.44|60.31|59.61|60.48|59.78|60.12|59.42|357
1658336100000|2022-07-20 16:55:00|60.3|59.6|60.29|59.59|60.39|59.69|60.22|59.52|315
1658336400000|2022-07-20 17:00:00|60.28|59.58|60.12|59.42|60.48|59.78|60.12|59.42|401
1658336700000|2022-07-20 17:05:00|60.13|59.43|60.17|59.47|60.37|59.67|59.97|59.27|366
1658337000000|2022-07-20 17:10:00|60.18|59.48|60.03|59.33|60.18|59.48|59.76|59.06|399
1658337300000|2022-07-20 17:15:00|60.02|59.32|60.34|59.64|60.35|59.65|59.92|59.22|326
1658337600000|2022-07-20 17:20:00|60.35|59.65|60.3|59.6|60.41|59.71|60.25|59.55|271
1658337900000|2022-07-20 17:25:00|60.29|59.59|60.34|59.64|60.38|59.68|60.19|59.49|291
1658338200000|2022-07-20 17:30:00|60.35|59.65|60.42|59.72|60.59|59.89|60.33|59.63|314
1658338500000|2022-07-20 17:35:00|60.41|59.71|60.33|59.63|60.46|59.76|60.28|59.58|295
1658338800000|2022-07-20 17:40:00|60.32|59.62|60.14|59.44|60.4|59.7|60.13|59.43|244
1658339100000|2022-07-20 17:45:00|60.13|59.43|60.14|59.44|60.29|59.59|60.13|59.43|268
1658339400000|2022-07-20 17:50:00|60.13|59.43|60.09|59.39|60.24|59.54|60.08|59.38|295
1658339700000|2022-07-20 17:55:00|60.08|59.38|59.77|59.07|60.1|59.4|59.72|59.02|303
1658340000000|2022-07-20 18:00:00|59.76|59.06|59.85|59.15|59.86|59.16|59.68|58.98|280
1658340300000|2022-07-20 18:05:00|59.84|59.14|60.13|59.43|60.13|59.43|59.83|59.13|197
1658340600000|2022-07-20 18:10:00|60.12|59.42|60.24|59.54|60.24|59.54|60.06|59.36|213
1658340900000|2022-07-20 18:15:00|60.23|59.53|60.4|59.7|60.42|59.72|60.21|59.51|308
1658341200000|2022-07-20 18:20:00|60.41|59.71|60.51|59.81|60.56|59.86|60.4|59.7|306
1658341500000|2022-07-20 18:25:00|60.5|59.8|60.48|59.78|60.56|59.86|60.45|59.75|198
1658341800000|2022-07-20 18:30:00|60.47|59.77|60.54|59.84|60.61|59.91|60.44|59.74|212
1658342100000|2022-07-20 18:35:00|60.55|59.85|60.47|59.77|60.56|59.86|60.43|59.73|151
1658342400000|2022-07-20 18:40:00|60.46|59.76|60.28|59.58|60.47|59.77|60.23|59.53|221
1658342700000|2022-07-20 18:45:00|60.29|59.59|60.29|59.59|60.35|59.65|60.23|59.53|171
1658343000000|2022-07-20 18:50:00|60.28|59.58|60.01|59.31|60.29|59.59|60.01|59.31|181
1658343300000|2022-07-20 18:55:00|60.02|59.32|60.15|59.45|60.17|59.47|59.96|59.26|222
1658343600000|2022-07-20 19:00:00|60.16|59.46|60.48|59.78|60.55|59.85|60.11|59.41|225
1658343900000|2022-07-20 19:05:00|60.49|59.79|60.32|59.62|60.52|59.82|60.26|59.56|240
1658344200000|2022-07-20 19:10:00|60.31|59.61|60.24|59.54|60.41|59.71|60.21|59.51|209
1658344500000|2022-07-20 19:15:00|60.25|59.55|60.17|59.47|60.25|59.55|60.09|59.39|272
1658344800000|2022-07-20 19:20:00|60.16|59.46|60.01|59.31|60.2|59.5|59.98|59.28|229
1658345100000|2022-07-20 19:25:00|60.02|59.32|59.96|59.26|60.08|59.38|59.87|59.17|234
1658345400000|2022-07-20 19:30:00|59.97|59.27|59.52|58.82|59.99|59.29|59.52|58.82|284
1658345700000|2022-07-20 19:35:00|59.53|58.83|59.4|58.7|59.6|58.9|59.37|58.67|243
1658346000000|2022-07-20 19:40:00|59.41|58.71|59.45|58.75|59.51|58.81|59.23|58.53|250
1658346300000|2022-07-20 19:45:00|59.43|58.73|59.38|58.68|59.44|58.74|59.25|58.55|254
1658346600000|2022-07-20 19:50:00|59.37|58.67|59.32|58.62|59.42|58.72|59.23|58.53|225
1658346900000|2022-07-20 19:55:00|59.31|58.61|59.24|58.54|59.34|58.64|59.21|58.51|254
1658347200000|2022-07-20 20:00:00|59.23|58.53|59.41|58.71|59.48|58.78|59.22|58.52|270
1658347500000|2022-07-20 20:05:00|59.4|58.7|57.92|57.22|59.43|58.73|57.75|57.05|622
1658347800000|2022-07-20 20:10:00|57.9|57.2|57.27|56.57|57.97|57.27|57.22|56.52|538
1658348100000|2022-07-20 20:15:00|57.26|56.56|57.13|56.43|57.65|56.95|57|56.3|514
1658348400000|2022-07-20 20:20:00|57.12|56.42|57.38|56.68|57.43|56.73|56.76|56.06|570
1658348700000|2022-07-20 20:25:00|57.37|56.67|56.81|56.11|57.58|56.88|56.78|56.08|482
1658349000000|2022-07-20 20:30:00|56.82|56.12|56.87|56.17|57.21|56.51|56.82|56.12|473
1658349300000|2022-07-20 20:35:00|56.88|56.18|56.94|56.24|57.07|56.37|56.82|56.12|383
1658349600000|2022-07-20 20:40:00|56.93|56.23|57.15|56.45|57.24|56.54|56.93|56.23|428
1658349900000|2022-07-20 20:45:00|57.14|56.44|57.26|56.56|57.5|56.8|56.98|56.28|334
1658350200000|2022-07-20 20:50:00|57.27|56.57|57.42|56.72|57.54|56.84|57.25|56.55|372
1658350500000|2022-07-20 20:55:00|57.41|56.71|57.42|56.72|57.54|56.84|57.37|56.67|255
1658350800000|2022-07-20 21:00:00|57.43|56.73|57.62|56.92|57.62|56.92|57.41|56.71|209
1658351100000|2022-07-20 21:05:00|57.61|56.91|57.79|57.09|57.88|57.18|57.61|56.91|193
1658351400000|2022-07-20 21:10:00|57.78|57.08|57.98|57.28|57.99|57.29|57.68|56.98|203
1658351700000|2022-07-20 21:15:00|57.99|57.29|58.04|57.34|58.04|57.34|57.96|57.26|198
1658352000000|2022-07-20 21:20:00|58.03|57.33|58|57.3|58.13|57.43|57.98|57.28|201
1658352300000|2022-07-20 21:25:00|57.99|57.29|57.87|57.17|58|57.3|57.86|57.16|172
1658352600000|2022-07-20 21:30:00|57.88|57.18|57.8|57.1|57.88|57.18|57.78|57.08|101
1658352900000|2022-07-20 21:35:00|57.81|57.11|58.02|57.32|58.03|57.33|57.8|57.1|175
1658353200000|2022-07-20 21:40:00|58.03|57.33|58.65|57.95|58.69|57.99|58.02|57.32|202
1658353500000|2022-07-20 21:45:00|58.66|57.96|58.53|57.83|58.89|58.19|58.49|57.79|307
1658353800000|2022-07-20 21:50:00|58.54|57.84|58.56|57.86|58.65|57.95|58.46|57.76|256
1658354100000|2022-07-20 21:55:00|58.55|57.85|58.47|57.77|58.55|57.85|58.43|57.73|144
1658354400000|2022-07-20 22:00:00|58.48|57.78|58.45|57.75|58.48|57.78|58.26|57.56|142
1658354700000|2022-07-20 22:05:00|58.47|57.77|58.47|57.77|58.54|57.84|58.38|57.68|179
1658355000000|2022-07-20 22:10:00|58.48|57.78|58.29|57.59|58.49|57.79|58.29|57.59|163
1658355300000|2022-07-20 22:15:00|58.28|57.58|58.35|57.65|58.39|57.69|58.22|57.52|169
1658355600000|2022-07-20 22:20:00|58.34|57.64|58.53|57.83|58.55|57.85|58.32|57.62|125
1658355900000|2022-07-20 22:25:00|58.51|57.81|58.45|57.75|58.51|57.81|58.35|57.65|174
1658356200000|2022-07-20 22:30:00|58.43|57.73|58.27|57.57|58.54|57.84|58.27|57.57|164
1658356500000|2022-07-20 22:35:00|58.26|57.56|58.01|57.31|58.29|57.59|58.01|57.31|302
1658356800000|2022-07-20 22:40:00|58.02|57.32|57.99|57.29|58.04|57.34|57.92|57.22|231
1658357100000|2022-07-20 22:45:00|58|57.3|57.93|57.23|58.04|57.34|57.9|57.2|233
1658357400000|2022-07-20 22:50:00|57.94|57.24|57.85|57.15|57.95|57.25|57.78|57.08|183
1658357700000|2022-07-20 22:55:00|57.86|57.16|57.73|57.03|57.87|57.17|57.73|57.03|194
1658358000000|2022-07-20 23:00:00|57.74|57.04|57.54|56.84|57.84|57.14|57.52|56.82|253
1658358300000|2022-07-20 23:05:00|57.53|56.83|57.5|56.8|57.55|56.85|57.4|56.7|270
1658358600000|2022-07-20 23:10:00|57.49|56.79|57.37|56.67|57.5|56.8|57.3|56.6|190
1658358900000|2022-07-20 23:15:00|57.38|56.68|57.34|56.64|57.47|56.77|57.15|56.45|299
1658359200000|2022-07-20 23:20:00|57.35|56.65|57.55|56.85|57.62|56.92|57.33|56.63|266
1658359500000|2022-07-20 23:25:00|57.56|56.86|57.42|56.72|57.56|56.86|57.34|56.64|274
1658359800000|2022-07-20 23:30:00|57.41|56.71|57.89|57.19|57.9|57.2|57.4|56.7|291
1658360100000|2022-07-20 23:35:00|57.88|57.18|57.95|57.25|57.97|57.27|57.74|57.04|281
1658360400000|2022-07-20 23:40:00|57.94|57.24|57.91|57.21|58.03|57.33|57.86|57.16|257
1658360700000|2022-07-20 23:45:00|57.92|57.22|57.92|57.22|57.99|57.29|57.89|57.19|157
1658361000000|2022-07-20 23:50:00|57.91|57.21|57.62|56.92|57.91|57.21|57.52|56.82|257
1658361300000|2022-07-20 23:55:00|57.61|56.91|57.55|56.85|57.62|56.92|57.43|56.73|258
1658361600000|2022-07-21 00:00:00|57.54|56.84|57.7|57|57.76|57.06|57.45|56.75|274
1658361900000|2022-07-21 00:05:00|57.69|56.99|57.71|57.01|57.8|57.1|57.57|56.87|242
1658362200000|2022-07-21 00:10:00|57.72|57.02|57.77|57.07|57.84|57.14|57.61|56.91|254
1658362500000|2022-07-21 00:15:00|57.79|57.09|57.87|57.17|57.99|57.29|57.77|57.07|256
1658362800000|2022-07-21 00:20:00|57.88|57.18|57.7|57|57.9|57.2|57.59|56.89|237
1658363100000|2022-07-21 00:25:00|57.69|56.99|57.64|56.94|57.83|57.13|57.63|56.93|224
1658363400000|2022-07-21 00:30:00|57.63|56.93|57|56.3|57.64|56.94|56.95|56.25|319
1658363700000|2022-07-21 00:35:00|56.99|56.29|57.24|56.54|57.24|56.54|56.97|56.27|323
1658364000000|2022-07-21 00:40:00|57.25|56.55|57.21|56.51|57.3|56.6|57.15|56.45|261
1658364300000|2022-07-21 00:45:00|57.22|56.52|57.28|56.58|57.31|56.61|57.13|56.43|261
1658364600000|2022-07-21 00:50:00|57.3|56.6|57.44|56.74|57.46|56.76|57.28|56.58|225
1658364900000|2022-07-21 00:55:00|57.43|56.73|57.56|56.86|57.6|56.9|57.43|56.73|173
1658365200000|2022-07-21 01:00:00|57.57|56.87|57.79|57.09|57.79|57.09|57.55|56.85|187
1658365500000|2022-07-21 01:05:00|57.78|57.08|57.79|57.09|57.82|57.12|57.7|57|183
1658365800000|2022-07-21 01:10:00|57.78|57.08|58.14|57.44|58.2|57.5|57.66|56.96|376
1658366100000|2022-07-21 01:15:00|58.13|57.43|57.9|57.2|58.18|57.48|57.88|57.18|247
1658366400000|2022-07-21 01:20:00|57.89|57.19|57.88|57.18|57.93|57.23|57.77|57.07|222
1658366700000|2022-07-21 01:25:00|57.89|57.19|57.54|56.84|57.92|57.22|57.54|56.84|270
1658367000000|2022-07-21 01:30:00|57.55|56.85|57.74|57.04|57.81|57.11|57.54|56.84|212
1658367300000|2022-07-21 01:35:00|57.73|57.03|57.71|57.01|57.75|57.05|57.58|56.88|192
1658367600000|2022-07-21 01:40:00|57.7|57|57.49|56.79|57.74|57.04|57.49|56.79|149
1658367900000|2022-07-21 01:45:00|57.5|56.8|57.51|56.81|57.62|56.92|57.48|56.78|206
1658368200000|2022-07-21 01:50:00|57.5|56.8|57.15|56.45|57.5|56.8|57.11|56.41|232
1658368500000|2022-07-21 01:55:00|57.16|56.46|57.26|56.56|57.27|56.57|57.1|56.4|179
1658368800000|2022-07-21 02:00:00|57.25|56.55|57.29|56.59|57.32|56.62|57.21|56.51|217
1658369100000|2022-07-21 02:05:00|57.3|56.6|57.31|56.61|57.4|56.7|57.24|56.54|176
1658369400000|2022-07-21 02:10:00|57.3|56.6|57.45|56.75|57.46|56.76|57.26|56.56|173
1658369700000|2022-07-21 02:15:00|57.46|56.76|57.4|56.7|57.5|56.8|57.38|56.68|182
1658370000000|2022-07-21 02:20:00|57.41|56.71|56.91|56.21|57.41|56.71|56.91|56.21|248
1658370300000|2022-07-21 02:25:00|56.92|56.22|56.54|55.84|57|56.3|56.49|55.79|289
1658370600000|2022-07-21 02:30:00|56.53|55.83|56.83|56.13|56.83|56.13|56.48|55.78|330
1658370900000|2022-07-21 02:35:00|56.82|56.12|56.54|55.84|56.86|56.16|56.54|55.84|209
1658371200000|2022-07-21 02:40:00|56.55|55.85|56.57|55.87|56.76|56.06|56.53|55.83|303
1658371500000|2022-07-21 02:45:00|56.56|55.86|56.09|55.39|56.65|55.95|56|55.3|325
1658371800000|2022-07-21 02:50:00|56.08|55.38|56|55.3|56.3|55.6|55.98|55.28|353
1658372100000|2022-07-21 02:55:00|56.01|55.31|55.77|55.07|56.02|55.32|55.75|55.05|360
1658372400000|2022-07-21 03:00:00|55.78|55.08|55.95|55.25|55.96|55.26|55.64|54.94|313
1658372700000|2022-07-21 03:05:00|55.94|55.24|55.99|55.29|55.99|55.29|55.78|55.08|207
1658373000000|2022-07-21 03:10:00|55.98|55.28|55.93|55.23|56.1|55.4|55.85|55.15|297
1658373300000|2022-07-21 03:15:00|55.92|55.22|56.24|55.54|56.24|55.54|55.87|55.17|245
1658373600000|2022-07-21 03:20:00|56.23|55.53|56.05|55.35|56.3|55.6|56.05|55.35|179
1658373900000|2022-07-21 03:25:00|56.06|55.36|56|55.3|56.14|55.44|55.98|55.28|172
1658374200000|2022-07-21 03:30:00|55.99|55.29|56.11|55.41|56.13|55.43|55.9|55.2|231
1658374500000|2022-07-21 03:35:00|56.12|55.42|56.25|55.55|56.31|55.61|56.09|55.39|205
1658374800000|2022-07-21 03:40:00|56.26|55.56|56.13|55.43|56.26|55.56|56.1|55.4|198
1658375100000|2022-07-21 03:45:00|56.14|55.44|56.26|55.56|56.28|55.58|56.09|55.39|203
1658375400000|2022-07-21 03:50:00|56.25|55.55|56.23|55.53|56.28|55.58|56.08|55.38|224
1658375700000|2022-07-21 03:55:00|56.24|55.54|56.07|55.37|56.25|55.55|56.05|55.35|221
1658376000000|2022-07-21 04:00:00|56.06|55.36|56.01|55.31|56.31|55.61|56.01|55.31|288
1658376300000|2022-07-21 04:05:00|56|55.3|55.62|54.92|56|55.3|55.52|54.82|410
1658376600000|2022-07-21 04:10:00|55.61|54.91|55.8|55.1|55.84|55.14|55.6|54.9|313
1658376900000|2022-07-21 04:15:00|55.81|55.11|56.05|55.35|56.08|55.38|55.81|55.11|187
1658377200000|2022-07-21 04:20:00|56.06|55.36|55.92|55.22|56.07|55.37|55.89|55.19|148
1658377500000|2022-07-21 04:25:00|55.91|55.21|55.94|55.24|56.05|55.35|55.85|55.15|209
1658377800000|2022-07-21 04:30:00|55.95|55.25|56.31|55.61|56.31|55.61|55.92|55.22|340
1658378100000|2022-07-21 04:35:00|56.3|55.6|56.27|55.57|56.3|55.6|56.2|55.5|177
1658378400000|2022-07-21 04:40:00|56.26|55.56|56.34|55.64|56.39|55.69|56.24|55.54|233
1658378700000|2022-07-21 04:45:00|56.33|55.63|56.43|55.73|56.46|55.76|56.32|55.62|137
1658379000000|2022-07-21 04:50:00|56.44|55.74|56.48|55.78|56.49|55.79|56.41|55.71|131
1658379300000|2022-07-21 04:55:00|56.49|55.79|56.42|55.72|56.51|55.81|56.36|55.66|145
1658379600000|2022-07-21 05:00:00|56.43|55.73|56.39|55.69|56.51|55.81|56.37|55.67|124
1658379900000|2022-07-21 05:05:00|56.4|55.7|56.43|55.73|56.44|55.74|56.34|55.64|165
1658380200000|2022-07-21 05:10:00|56.42|55.72|56.36|55.66|56.43|55.73|56.3|55.6|115
1658380500000|2022-07-21 05:15:00|56.35|55.65|56.55|55.85|56.58|55.88|56.34|55.64|158
1658380800000|2022-07-21 05:20:00|56.54|55.84|56.51|55.81|56.55|55.85|56.45|55.75|150
1658381100000|2022-07-21 05:25:00|56.5|55.8|56.32|55.62|56.51|55.81|56.31|55.61|167
1658381400000|2022-07-21 05:30:00|56.34|55.64|56.4|55.7|56.45|55.75|56.3|55.6|164
1658381700000|2022-07-21 05:35:00|56.39|55.69|56.62|55.92|56.62|55.92|56.27|55.57|143
1658382000000|2022-07-21 05:40:00|56.61|55.91|56.57|55.87|56.7|56|56.52|55.82|221
1658382300000|2022-07-21 05:45:00|56.58|55.88|56.46|55.76|56.63|55.93|56.43|55.73|215
1658382600000|2022-07-21 05:50:00|56.47|55.77|56.63|55.93|56.73|56.03|56.46|55.76|201
1658382900000|2022-07-21 05:55:00|56.64|55.94|56.54|55.84|56.68|55.98|56.34|55.64|339
1658383200000|2022-07-21 06:00:00|56.53|55.83|56.5|55.8|56.54|55.84|56.42|55.72|210
1658383500000|2022-07-21 06:05:00|56.49|55.79|56.57|55.87|56.58|55.88|56.44|55.74|186
1658383800000|2022-07-21 06:10:00|56.56|55.86|56.56|55.86|56.6|55.9|56.52|55.82|155
1658384100000|2022-07-21 06:15:00|56.55|55.85|56.52|55.82|56.58|55.88|56.49|55.79|231
1658384400000|2022-07-21 06:20:00|56.51|55.81|56.46|55.76|56.58|55.88|56.43|55.73|171
1658384700000|2022-07-21 06:25:00|56.45|55.75|56.37|55.67|56.52|55.82|56.36|55.66|141
1658385000000|2022-07-21 06:30:00|56.38|55.68|56.22|55.52|56.41|55.71|56.15|55.45|179
1658385300000|2022-07-21 06:35:00|56.23|55.53|56.43|55.73|56.47|55.77|56.2|55.5|205
1658385600000|2022-07-21 06:40:00|56.44|55.74|56.46|55.76|56.49|55.79|56.33|55.63|182
1658385900000|2022-07-21 06:45:00|56.45|55.75|56.22|55.52|56.46|55.76|56.19|55.49|233
1658386200000|2022-07-21 06:50:00|56.21|55.51|56.35|55.65|56.38|55.68|56.21|55.51|241
1658386500000|2022-07-21 06:55:00|56.36|55.66|56.28|55.58|56.4|55.7|56.23|55.53|209
1658386800000|2022-07-21 07:00:00|56.29|55.59|56.35|55.65|56.37|55.67|56.26|55.56|127
1658387100000|2022-07-21 07:05:00|56.34|55.64|56.67|55.97|56.69|55.99|56.21|55.51|231
1658387400000|2022-07-21 07:10:00|56.66|55.96|56.64|55.94|56.72|56.02|56.61|55.91|237
1658387700000|2022-07-21 07:15:00|56.63|55.93|57.1|56.4|57.11|56.41|56.57|55.87|302
1658388000000|2022-07-21 07:20:00|57.09|56.39|56.89|56.19|57.09|56.39|56.86|56.16|286
1658388300000|2022-07-21 07:25:00|56.88|56.18|56.92|56.22|56.99|56.29|56.84|56.14|205
1658388600000|2022-07-21 07:30:00|56.93|56.23|56.85|56.15|56.93|56.23|56.82|56.12|142
1658388900000|2022-07-21 07:35:00|56.84|56.14|56.95|56.25|57|56.3|56.77|56.07|169
1658389200000|2022-07-21 07:40:00|56.94|56.24|56.86|56.16|57.02|56.32|56.83|56.13|190
1658389500000|2022-07-21 07:45:00|56.85|56.15|56.83|56.13|56.92|56.22|56.82|56.12|154
1658389800000|2022-07-21 07:50:00|56.84|56.14|56.8|56.1|56.86|56.16|56.78|56.08|122
1658390100000|2022-07-21 07:55:00|56.81|56.11|56.74|56.04|56.83|56.13|56.72|56.02|116
1658390400000|2022-07-21 08:00:00|56.73|56.03|56.85|56.15|56.9|56.2|56.69|55.99|177
1658390700000|2022-07-21 08:05:00|56.84|56.14|56.73|56.03|56.84|56.14|56.64|55.94|135
1658391000000|2022-07-21 08:10:00|56.72|56.02|56.53|55.83|56.73|56.03|56.51|55.81|170
1658391300000|2022-07-21 08:15:00|56.54|55.84|56.46|55.76|56.7|56|56.44|55.74|213
1658391600000|2022-07-21 08:20:00|56.47|55.77|56.4|55.7|56.58|55.88|56.39|55.69|234
1658391900000|2022-07-21 08:25:00|56.39|55.69|56.48|55.78|56.49|55.79|56.37|55.67|133
1658392200000|2022-07-21 08:30:00|56.46|55.76|56.69|55.99|56.73|56.03|56.46|55.76|194
1658392500000|2022-07-21 08:35:00|56.7|56|56.73|56.03|56.78|56.08|56.66|55.96|176
1658392800000|2022-07-21 08:40:00|56.72|56.02|56.5|55.8|56.77|56.07|56.49|55.79|268
1658393100000|2022-07-21 08:45:00|56.51|55.81|56.59|55.89|56.61|55.91|56.41|55.71|225
1658393400000|2022-07-21 08:50:00|56.6|55.9|56.71|56.01|56.84|56.14|56.59|55.89|215
1658393700000|2022-07-21 08:55:00|56.7|56|56.75|56.05|56.78|56.08|56.67|55.97|173
1658394000000|2022-07-21 09:00:00|56.76|56.06|56.8|56.1|56.85|56.15|56.73|56.03|134
1658394300000|2022-07-21 09:05:00|56.81|56.11|56.8|56.1|57.05|56.35|56.79|56.09|209
1658394600000|2022-07-21 09:10:00|56.82|56.12|56.98|56.28|57.03|56.33|56.79|56.09|185
1658394900000|2022-07-21 09:15:00|56.99|56.29|56.96|56.26|57.06|56.36|56.96|56.26|198
1658395200000|2022-07-21 09:20:00|56.95|56.25|56.75|56.05|56.99|56.29|56.72|56.02|177
1658395500000|2022-07-21 09:25:00|56.76|56.06|56.72|56.02|56.85|56.15|56.7|56|183
1658395800000|2022-07-21 09:30:00|56.73|56.03|56.74|56.04|56.87|56.17|56.68|55.98|149
1658396100000|2022-07-21 09:35:00|56.73|56.03|56.62|55.92|56.73|56.03|56.59|55.89|123
1658396400000|2022-07-21 09:40:00|56.61|55.91|56.61|55.91|56.74|56.04|56.56|55.86|155
1658396700000|2022-07-21 09:45:00|56.62|55.92|56.58|55.88|56.68|55.98|56.57|55.87|201
1658397000000|2022-07-21 09:50:00|56.57|55.87|56.66|55.96|56.69|55.99|56.48|55.78|177
1658397300000|2022-07-21 09:55:00|56.65|55.95|56.66|55.96|56.67|55.97|56.59|55.89|170
1658397600000|2022-07-21 10:00:00|56.67|55.97|56.71|56.01|56.77|56.07|56.62|55.92|149
1658397900000|2022-07-21 10:05:00|56.7|56|56.59|55.89|56.71|56.01|56.56|55.86|119
1658398200000|2022-07-21 10:10:00|56.6|55.9|56.65|55.95|56.66|55.96|56.58|55.88|143
1658398500000|2022-07-21 10:15:00|56.64|55.94|56.5|55.8|56.73|56.03|56.44|55.74|179
1658398800000|2022-07-21 10:20:00|56.51|55.81|56.51|55.81|56.57|55.87|56.41|55.71|147
1658399100000|2022-07-21 10:25:00|56.5|55.8|56.52|55.82|56.54|55.84|56.5|55.8|77
1658399400000|2022-07-21 10:30:00|56.53|55.83|56.47|55.77|56.59|55.89|56.43|55.73|169
1658399700000|2022-07-21 10:35:00|56.48|55.78|56.48|55.78|56.49|55.79|56.45|55.75|141
1658400000000|2022-07-21 10:40:00|56.47|55.77|56.44|55.74|56.48|55.78|56.39|55.69|135
1658400300000|2022-07-21 10:45:00|56.43|55.73|56.45|55.75|56.48|55.78|56.39|55.69|151
1658400600000|2022-07-21 10:50:00|56.44|55.74|56.34|55.64|56.52|55.82|56.32|55.62|91
1658400900000|2022-07-21 10:55:00|56.35|55.65|56.18|55.48|56.35|55.65|56.14|55.44|142
1658401200000|2022-07-21 11:00:00|56.17|55.47|56.35|55.65|56.38|55.68|56.16|55.46|183
1658401500000|2022-07-21 11:05:00|56.36|55.66|56.47|55.77|56.53|55.83|56.32|55.62|173
1658401800000|2022-07-21 11:10:00|56.48|55.78|56.02|55.32|56.5|55.8|56.02|55.32|245
1658402100000|2022-07-21 11:15:00|56.03|55.33|56.34|55.64|56.39|55.69|55.97|55.27|334
1658402400000|2022-07-21 11:20:00|56.35|55.65|56.17|55.47|56.47|55.77|56.16|55.46|229
1658402700000|2022-07-21 11:25:00|56.16|55.46|56.06|55.36|56.26|55.56|55.76|55.06|297
1658403000000|2022-07-21 11:30:00|56.05|55.35|56.22|55.52|56.25|55.55|56.02|55.32|291
1658403300000|2022-07-21 11:35:00|56.21|55.51|56.08|55.38|56.32|55.62|56.08|55.38|270
1658403600000|2022-07-21 11:40:00|56.09|55.39|56.16|55.46|56.19|55.49|56.03|55.33|240
1658403900000|2022-07-21 11:45:00|56.15|55.45|56.31|55.61|56.32|55.62|56.14|55.44|215
1658404200000|2022-07-21 11:50:00|56.3|55.6|56.19|55.49|56.3|55.6|56.14|55.44|158
1658404500000|2022-07-21 11:55:00|56.18|55.48|56.22|55.52|56.26|55.56|56.16|55.46|137
1658404800000|2022-07-21 12:00:00|56.21|55.51|56.21|55.51|56.39|55.69|56.2|55.5|182
1658405100000|2022-07-21 12:05:00|56.22|55.52|56.35|55.65|56.5|55.8|56.1|55.4|311
1658405400000|2022-07-21 12:10:00|56.34|55.64|56.49|55.79|56.57|55.87|56.34|55.64|239
1658405700000|2022-07-21 12:15:00|56.5|55.8|56.64|55.94|56.66|55.96|56.32|55.62|369
1658406000000|2022-07-21 12:20:00|56.65|55.95|56.76|56.06|56.91|56.21|56.62|55.92|305
1658406300000|2022-07-21 12:25:00|56.75|56.05|56.73|56.03|56.78|56.08|56.63|55.93|208
1658406600000|2022-07-21 12:30:00|56.72|56.02|56.92|56.22|56.94|56.24|56.69|55.99|282
1658406900000|2022-07-21 12:35:00|56.93|56.23|57.08|56.38|57.09|56.39|56.83|56.13|209
1658407200000|2022-07-21 12:40:00|57.07|56.37|57.24|56.54|57.26|56.56|57|56.3|179
1658407500000|2022-07-21 12:45:00|57.23|56.53|57.14|56.44|57.24|56.54|57.11|56.41|175
1658407800000|2022-07-21 12:50:00|57.13|56.43|56.87|56.17|57.18|56.48|56.87|56.17|156
1658408100000|2022-07-21 12:55:00|56.88|56.18|57.03|56.33|57.09|56.39|56.87|56.17|170
1658408400000|2022-07-21 13:00:00|57.02|56.32|56.92|56.22|57.04|56.34|56.86|56.16|200
1658408700000|2022-07-21 13:05:00|56.91|56.21|56.75|56.05|56.94|56.24|56.75|56.05|155
1658409000000|2022-07-21 13:10:00|56.76|56.06|56.76|56.06|56.83|56.13|56.72|56.02|213
1658409300000|2022-07-21 13:15:00|56.75|56.05|56.66|55.96|56.82|56.12|56.64|55.94|203
1658409600000|2022-07-21 13:20:00|56.65|55.95|56.83|56.13|56.87|56.17|56.61|55.91|239
1658409900000|2022-07-21 13:25:00|56.82|56.12|56.81|56.11|56.9|56.2|56.77|56.07|129
1658410200000|2022-07-21 13:30:00|56.8|56.1|56.45|55.75|56.97|56.27|56.45|55.75|400
1658410500000|2022-07-21 13:35:00|56.44|55.74|56.71|56.01|56.72|56.02|56.29|55.59|382
1658410800000|2022-07-21 13:40:00|56.7|56|56.71|56.01|56.99|56.29|56.66|55.96|343
1658411100000|2022-07-21 13:45:00|56.7|56|56.81|56.11|56.87|56.17|56.62|55.92|323
1658411400000|2022-07-21 13:50:00|56.8|56.1|57|56.3|57|56.3|56.71|56.01|313
1658411700000|2022-07-21 13:55:00|56.99|56.29|56.99|56.29|57.1|56.4|56.94|56.24|249
1658412000000|2022-07-21 14:00:00|56.98|56.28|56.72|56.02|57.1|56.4|56.71|56.01|255
1658412300000|2022-07-21 14:05:00|56.71|56.01|56.69|55.99|56.84|56.14|56.66|55.96|288
1658412600000|2022-07-21 14:10:00|56.68|55.98|56.57|55.87|56.74|56.04|56.46|55.76|260
1658412900000|2022-07-21 14:15:00|56.56|55.86|56.88|56.18|56.96|56.26|56.56|55.86|311
1658413200000|2022-07-21 14:20:00|56.89|56.19|56.69|55.99|56.94|56.24|56.61|55.91|293
1658413500000|2022-07-21 14:25:00|56.68|55.98|56.38|55.68|56.69|55.99|56.26|55.56|313
1658413800000|2022-07-21 14:30:00|56.37|55.67|56.03|55.33|56.44|55.74|56.02|55.32|299
1658414100000|2022-07-21 14:35:00|56.04|55.34|56.37|55.67|56.47|55.77|56.03|55.33|314
1658414400000|2022-07-21 14:40:00|56.38|55.68|56.55|55.85|56.56|55.86|56.34|55.64|233
1658414700000|2022-07-21 14:45:00|56.56|55.86|56.44|55.74|56.56|55.86|56.4|55.7|228
1658415000000|2022-07-21 14:50:00|56.43|55.73|56.61|55.91|56.65|55.95|56.42|55.72|224
1658415300000|2022-07-21 14:55:00|56.6|55.9|56.64|55.94|56.66|55.96|56.54|55.84|209
1658415600000|2022-07-21 15:00:00|56.63|55.93|56.79|56.09|56.79|56.09|56.58|55.88|230
1658415900000|2022-07-21 15:05:00|56.78|56.08|56.8|56.1|56.83|56.13|56.69|55.99|225
1658416200000|2022-07-21 15:10:00|56.79|56.09|56.82|56.12|56.82|56.12|56.66|55.96|155
1658416500000|2022-07-21 15:15:00|56.83|56.13|56.84|56.14|56.89|56.19|56.71|56.01|227
1658416800000|2022-07-21 15:20:00|56.83|56.13|56.63|55.93|56.87|56.17|56.62|55.92|153
1658417100000|2022-07-21 15:25:00|56.64|55.94|56.79|56.09|56.83|56.13|56.62|55.92|210
1658417400000|2022-07-21 15:30:00|56.8|56.1|57|56.3|57.01|56.31|56.76|56.06|226
1658417700000|2022-07-21 15:35:00|57.01|56.31|56.8|56.1|57.02|56.32|56.79|56.09|146
1658418000000|2022-07-21 15:40:00|56.79|56.09|56.88|56.18|56.93|56.23|56.79|56.09|150
1658418300000|2022-07-21 15:45:00|56.87|56.17|56.72|56.02|56.94|56.24|56.69|55.99|160
1658418600000|2022-07-21 15:50:00|56.71|56.01|56.86|56.16|56.87|56.17|56.7|56|126
1658418900000|2022-07-21 15:55:00|56.87|56.17|56.87|56.17|56.94|56.24|56.87|56.17|156
1658419200000|2022-07-21 16:00:00|56.88|56.18|57.14|56.44|57.17|56.47|56.85|56.15|261
1658419500000|2022-07-21 16:05:00|57.13|56.43|57.27|56.57|57.27|56.57|57.11|56.41|239
1658419800000|2022-07-21 16:10:00|57.28|56.58|57.48|56.78|57.57|56.87|57.25|56.55|304
1658420100000|2022-07-21 16:15:00|57.47|56.77|57.8|57.1|57.81|57.11|57.47|56.77|313
1658420400000|2022-07-21 16:20:00|57.81|57.11|57.82|57.12|57.84|57.14|57.59|56.89|258
1658420700000|2022-07-21 16:25:00|57.83|57.13|57.97|57.27|58.03|57.33|57.74|57.04|312
1658421000000|2022-07-21 16:30:00|57.98|57.28|57.87|57.17|58.14|57.44|57.84|57.14|300
1658421300000|2022-07-21 16:35:00|57.86|57.16|57.86|57.16|57.91|57.21|57.74|57.04|235
1658421600000|2022-07-21 16:40:00|57.85|57.15|57.67|56.97|57.94|57.24|57.63|56.93|294
1658421900000|2022-07-21 16:45:00|57.68|56.98|57.83|57.13|57.89|57.19|57.64|56.94|259
1658422200000|2022-07-21 16:50:00|57.82|57.12|57.86|57.16|57.94|57.24|57.8|57.1|261
1658422500000|2022-07-21 16:55:00|57.87|57.17|57.95|57.25|57.96|57.26|57.84|57.14|183
1658422800000|2022-07-21 17:00:00|57.96|57.26|58.12|57.42|58.13|57.43|57.92|57.22|257
1658423100000|2022-07-21 17:05:00|58.13|57.43|58.15|57.45|58.27|57.57|58.01|57.31|291
1658423400000|2022-07-21 17:10:00|58.16|57.46|57.89|57.19|58.17|57.47|57.88|57.18|221
1658423700000|2022-07-21 17:15:00|57.87|57.17|58.05|57.35|58.22|57.52|57.87|57.17|259
1658424000000|2022-07-21 17:20:00|58.06|57.36|57.9|57.2|58.07|57.37|57.89|57.19|205
1658424300000|2022-07-21 17:25:00|57.91|57.21|57.84|57.14|57.92|57.22|57.81|57.11|252
1658424600000|2022-07-21 17:30:00|57.85|57.15|57.66|56.96|57.91|57.21|57.57|56.87|275
1658424900000|2022-07-21 17:35:00|57.67|56.97|57.82|57.12|57.82|57.12|57.63|56.93|215
1658425200000|2022-07-21 17:40:00|57.83|57.13|57.93|57.23|57.96|57.26|57.8|57.1|164
1658425500000|2022-07-21 17:45:00|57.92|57.22|57.86|57.16|57.95|57.25|57.82|57.12|175
1658425800000|2022-07-21 17:50:00|57.85|57.15|57.96|57.26|58.03|57.33|57.84|57.14|202
1658426100000|2022-07-21 17:55:00|57.95|57.25|58.04|57.34|58.05|57.35|57.94|57.24|169
1658426400000|2022-07-21 18:00:00|58.05|57.35|58.15|57.45|58.16|57.46|58.02|57.32|175
1658426700000|2022-07-21 18:05:00|58.16|57.46|58.3|57.6|58.4|57.7|58.15|57.45|231
1658427000000|2022-07-21 18:10:00|58.29|57.59|58.32|57.62|58.41|57.71|58.26|57.56|190
1658427300000|2022-07-21 18:15:00|58.31|57.61|58.38|57.68|58.4|57.7|58.29|57.59|200
1658427600000|2022-07-21 18:20:00|58.37|57.67|58.32|57.62|58.41|57.71|58.32|57.62|126
1658427900000|2022-07-21 18:25:00|58.33|57.63|58.26|57.56|58.33|57.63|58.19|57.49|105
1658428200000|2022-07-21 18:30:00|58.25|57.55|58.13|57.43|58.31|57.61|58.13|57.43|158
1658428500000|2022-07-21 18:35:00|58.12|57.42|58.18|57.48|58.21|57.51|58.09|57.39|155
1658428800000|2022-07-21 18:40:00|58.17|57.47|58.05|57.35|58.18|57.48|58.04|57.34|119
1658429100000|2022-07-21 18:45:00|58.06|57.36|58.26|57.56|58.27|57.57|58.05|57.35|157
1658429400000|2022-07-21 18:50:00|58.25|57.55|58.28|57.58|58.29|57.59|58.22|57.52|58
1658429700000|2022-07-21 18:55:00|58.29|57.59|58.26|57.56|58.29|57.59|58.23|57.53|79
1658430000000|2022-07-21 19:00:00|58.27|57.57|58.44|57.74|58.52|57.82|58.26|57.56|170
1658430300000|2022-07-21 19:05:00|58.43|57.73|58.6|57.9|58.66|57.96|58.43|57.73|219
1658430600000|2022-07-21 19:10:00|58.62|57.92|58.81|58.11|58.84|58.14|58.62|57.92|225
1658430900000|2022-07-21 19:15:00|58.82|58.12|58.68|57.98|58.83|58.13|58.66|57.96|156
1658431200000|2022-07-21 19:20:00|58.67|57.97|58.58|57.88|58.7|58|58.58|57.88|125
1658431500000|2022-07-21 19:25:00|58.59|57.89|58.61|57.91|58.68|57.98|58.59|57.89|96
1658431800000|2022-07-21 19:30:00|58.6|57.9|58.45|57.75|58.66|57.96|58.42|57.72|167
1658432100000|2022-07-21 19:35:00|58.46|57.76|58.36|57.66|58.46|57.76|58.35|57.65|119
1658432400000|2022-07-21 19:40:00|58.37|57.67|58.51|57.81|58.52|57.82|58.36|57.66|113
1658432700000|2022-07-21 19:45:00|58.52|57.82|58.62|57.92|58.7|58|58.51|57.81|209
1658433000000|2022-07-21 19:50:00|58.63|57.93|58.69|57.99|58.71|58.01|58.62|57.92|162
1658433300000|2022-07-21 19:55:00|58.7|58|58.76|58.06|58.78|58.08|58.68|57.98|213
1658433600000|2022-07-21 20:00:00|58.77|58.07|58.95|58.25|59.02|58.32|58.74|58.04|242
1658433900000|2022-07-21 20:05:00|58.96|58.26|58.93|58.23|58.96|58.26|58.8|58.1|213
1658434200000|2022-07-21 20:10:00|58.92|58.22|58.74|58.04|58.93|58.23|58.71|58.01|228
1658434500000|2022-07-21 20:15:00|58.75|58.05|58.52|57.82|58.77|58.07|58.5|57.8|250
1658434800000|2022-07-21 20:20:00|58.53|57.83|58.59|57.89|58.64|57.94|58.5|57.8|223
1658435100000|2022-07-21 20:25:00|58.6|57.9|58.65|57.95|58.76|58.06|58.58|57.88|193
1658435400000|2022-07-21 20:30:00|58.66|57.96|58.68|57.98|58.69|57.99|58.57|57.87|181
1658435700000|2022-07-21 20:35:00|58.69|57.99|58.62|57.92|58.75|58.05|58.6|57.9|151
1658436000000|2022-07-21 20:40:00|58.61|57.91|58.74|58.04|58.79|58.09|58.61|57.91|232
1658436300000|2022-07-21 20:45:00|58.73|58.03|58.61|57.91|58.77|58.07|58.54|57.84|212
1658436600000|2022-07-21 20:50:00|58.6|57.9|58.61|57.91|58.72|58.02|58.53|57.83|247
1658436900000|2022-07-21 20:55:00|58.6|57.9|58.48|57.78|58.62|57.92|58.42|57.72|198
1658437200000|2022-07-21 21:00:00|58.49|57.79|58.52|57.82|58.53|57.83|58.47|57.77|68
1658437500000|2022-07-21 21:05:00|58.53|57.83|58.57|57.87|58.58|57.88|58.44|57.74|65
1658437800000|2022-07-21 21:10:00|58.56|57.86|58.48|57.78|58.57|57.87|58.46|57.76|119
1658438100000|2022-07-21 21:15:00|58.49|57.79|58.62|57.92|58.62|57.92|58.48|57.78|84
1658438400000|2022-07-21 21:20:00|58.61|57.91|58.68|57.98|58.69|57.99|58.61|57.91|92
1658438700000|2022-07-21 21:25:00|58.69|57.99|58.72|58.02|58.73|58.03|58.69|57.99|40
1658439000000|2022-07-21 21:30:00|58.73|58.03|58.58|57.88|58.74|58.04|58.56|57.86|140
1658439300000|2022-07-21 21:35:00|58.57|57.87|58.57|57.87|58.58|57.88|58.54|57.84|121
1658439600000|2022-07-21 21:40:00|58.56|57.86|58.66|57.96|58.71|58.01|58.56|57.86|115
1658439900000|2022-07-21 21:45:00|58.65|57.95|58.51|57.81|58.66|57.96|58.5|57.8|134
1658440200000|2022-07-21 21:50:00|58.52|57.82|58.69|57.99|58.71|58.01|58.5|57.8|141
1658440500000|2022-07-21 21:55:00|58.7|58|58.62|57.92|58.7|58|58.59|57.89|155
1658440800000|2022-07-21 22:00:00|58.61|57.91|58.5|57.8|58.63|57.93|58.47|57.77|237
1658441100000|2022-07-21 22:05:00|58.49|57.79|58.24|57.54|58.5|57.8|58.03|57.33|314
1658441400000|2022-07-21 22:10:00|58.23|57.53|58.21|57.51|58.33|57.63|58.16|57.46|202
1658441700000|2022-07-21 22:15:00|58.2|57.5|58.27|57.57|58.29|57.59|58.13|57.43|244
1658442000000|2022-07-21 22:20:00|58.26|57.56|58.28|57.58|58.39|57.69|58.25|57.55|195
1658442300000|2022-07-21 22:25:00|58.27|57.57|58.23|57.53|58.3|57.6|58.16|57.46|237
1658442600000|2022-07-21 22:30:00|58.24|57.54|58.23|57.53|58.24|57.54|58.16|57.46|141
1658442900000|2022-07-21 22:35:00|58.22|57.52|58.3|57.6|58.34|57.64|58.19|57.49|143
1658443200000|2022-07-21 22:40:00|58.29|57.59|58.28|57.58|58.3|57.6|58.17|57.47|145
1658443500000|2022-07-21 22:45:00|58.29|57.59|58.24|57.54|58.38|57.68|58.23|57.53|153
1658443800000|2022-07-21 22:50:00|58.23|57.53|58.23|57.53|58.25|57.55|58.13|57.43|191
1658444100000|2022-07-21 22:55:00|58.24|57.54|58.29|57.59|58.35|57.65|58.21|57.51|194
1658444400000|2022-07-21 23:00:00|58.28|57.58|58.39|57.69|58.41|57.71|58.24|57.54|144
1658444700000|2022-07-21 23:05:00|58.4|57.7|58.45|57.75|58.47|57.77|58.38|57.68|145
1658445000000|2022-07-21 23:10:00|58.44|57.74|58.55|57.85|58.64|57.94|58.44|57.74|193
1658445300000|2022-07-21 23:15:00|58.54|57.84|58.56|57.86|58.63|57.93|58.53|57.83|165
1658445600000|2022-07-21 23:20:00|58.55|57.85|58.59|57.89|58.6|57.9|58.5|57.8|167
1658445900000|2022-07-21 23:25:00|58.58|57.88|58.64|57.94|58.73|58.03|58.58|57.88|168
1658446200000|2022-07-21 23:30:00|58.65|57.95|58.55|57.85|58.7|58|58.54|57.84|162
1658446500000|2022-07-21 23:35:00|58.54|57.84|58.5|57.8|58.59|57.89|58.39|57.69|173
1658446800000|2022-07-21 23:40:00|58.49|57.79|58.4|57.7|58.51|57.81|58.34|57.64|200
1658447100000|2022-07-21 23:45:00|58.39|57.69|58.4|57.7|58.41|57.71|58.31|57.61|178
1658447400000|2022-07-21 23:50:00|58.41|57.71|58.31|57.61|58.52|57.82|58.3|57.6|217
1658447700000|2022-07-21 23:55:00|58.3|57.6|58.38|57.68|58.46|57.76|58.3|57.6|198
1658448000000|2022-07-22 00:00:00|58.39|57.69|58.17|57.47|58.4|57.7|58.17|57.47|204
1658448300000|2022-07-22 00:05:00|58.18|57.48|58.26|57.56|58.3|57.6|58.15|57.45|207
1658448600000|2022-07-22 00:10:00|58.27|57.57|58.52|57.82|58.52|57.82|58.27|57.57|200
1658448900000|2022-07-22 00:15:00|58.51|57.81|58.51|57.81|58.53|57.83|58.43|57.73|172
1658449200000|2022-07-22 00:20:00|58.52|57.82|58.57|57.87|58.63|57.93|58.52|57.82|174
1658449500000|2022-07-22 00:25:00|58.58|57.88|58.52|57.82|58.6|57.9|58.48|57.78|175
1658449800000|2022-07-22 00:30:00|58.53|57.83|58.64|57.94|58.77|58.07|58.51|57.81|182
1658450100000|2022-07-22 00:35:00|58.65|57.95|58.75|58.05|58.76|58.06|58.58|57.88|123
1658450400000|2022-07-22 00:40:00|58.76|58.06|58.75|58.05|58.78|58.08|58.68|57.98|185
1658450700000|2022-07-22 00:45:00|58.73|58.03|58.62|57.92|58.84|58.14|58.62|57.92|175
1658451000000|2022-07-22 00:50:00|58.63|57.93|58.7|58|58.74|58.04|58.6|57.9|213
1658451300000|2022-07-22 00:55:00|58.69|57.99|58.79|58.09|58.84|58.14|58.69|57.99|133
1658451600000|2022-07-22 01:00:00|58.8|58.1|58.7|58|58.84|58.14|58.66|57.96|207
1658451900000|2022-07-22 01:05:00|58.69|57.99|58.68|57.98|58.71|58.01|58.64|57.94|98
1658452200000|2022-07-22 01:10:00|58.67|57.97|58.66|57.96|58.89|58.19|58.61|57.91|252
1658452500000|2022-07-22 01:15:00|58.64|57.94|58.68|57.98|58.7|58|58.62|57.92|159
1658452800000|2022-07-22 01:20:00|58.67|57.97|58.74|58.04|58.74|58.04|58.64|57.94|137
1658453100000|2022-07-22 01:25:00|58.73|58.03|58.8|58.1|58.81|58.11|58.69|57.99|183
1658453400000|2022-07-22 01:30:00|58.79|58.09|58.7|58|58.91|58.21|58.7|58|142
1658453700000|2022-07-22 01:35:00|58.69|57.99|58.58|57.88|58.69|57.99|58.55|57.85|177
1658454000000|2022-07-22 01:40:00|58.57|57.87|58.63|57.93|58.67|57.97|58.52|57.82|158
1658454300000|2022-07-22 01:45:00|58.62|57.92|58.69|57.99|58.69|57.99|58.6|57.9|136
1658454600000|2022-07-22 01:50:00|58.68|57.98|58.43|57.73|58.75|58.05|58.41|57.71|136
1658454900000|2022-07-22 01:55:00|58.44|57.74|58.54|57.84|58.62|57.92|58.42|57.72|167
1658455200000|2022-07-22 02:00:00|58.55|57.85|58.57|57.87|58.58|57.88|58.41|57.71|179
1658455500000|2022-07-22 02:05:00|58.56|57.86|58.5|57.8|58.57|57.87|58.49|57.79|109
1658455800000|2022-07-22 02:10:00|58.49|57.79|58.1|57.4|58.5|57.8|58.08|57.38|274
1658456100000|2022-07-22 02:15:00|58.11|57.41|58.24|57.54|58.26|57.56|58.1|57.4|167
1658456400000|2022-07-22 02:20:00|58.25|57.55|58.23|57.53|58.25|57.55|58.19|57.49|139
1658456700000|2022-07-22 02:25:00|58.22|57.52|58.21|57.51|58.29|57.59|58.19|57.49|108
1658457000000|2022-07-22 02:30:00|58.22|57.52|58.16|57.46|58.28|57.58|58.08|57.38|157
1658457300000|2022-07-22 02:35:00|58.15|57.45|58.18|57.48|58.23|57.53|58.08|57.38|148
1658457600000|2022-07-22 02:40:00|58.19|57.49|58.18|57.48|58.23|57.53|58.15|57.45|102
1658457900000|2022-07-22 02:45:00|58.19|57.49|58.11|57.41|58.24|57.54|58.06|57.36|197
1658458200000|2022-07-22 02:50:00|58.1|57.4|58.22|57.52|58.23|57.53|58.1|57.4|133
1658458500000|2022-07-22 02:55:00|58.21|57.51|58.05|57.35|58.21|57.51|57.98|57.28|128
1658458800000|2022-07-22 03:00:00|58.04|57.34|58.03|57.33|58.15|57.45|58.02|57.32|156
1658459100000|2022-07-22 03:05:00|58.04|57.34|58.06|57.36|58.14|57.44|58.03|57.33|134
1658459400000|2022-07-22 03:10:00|58.07|57.37|58.09|57.39|58.11|57.41|58.03|57.33|138
1658459700000|2022-07-22 03:15:00|58.08|57.38|58.22|57.52|58.24|57.54|58.04|57.34|118
1658460000000|2022-07-22 03:20:00|58.21|57.51|58.16|57.46|58.24|57.54|58.14|57.44|83
1658460300000|2022-07-22 03:25:00|58.17|57.47|57.91|57.21|58.17|57.47|57.82|57.12|232
1658460600000|2022-07-22 03:30:00|57.9|57.2|57.99|57.29|58.02|57.32|57.82|57.12|243
1658460900000|2022-07-22 03:35:00|57.98|57.28|57.95|57.25|58.01|57.31|57.94|57.24|151
1658461200000|2022-07-22 03:40:00|57.94|57.24|57.99|57.29|58.01|57.31|57.94|57.24|140
1658461500000|2022-07-22 03:45:00|57.98|57.28|57.9|57.2|58.01|57.31|57.83|57.13|178
1658461800000|2022-07-22 03:50:00|57.89|57.19|57.96|57.26|57.97|57.27|57.89|57.19|114
1658462100000|2022-07-22 03:55:00|57.97|57.27|57.91|57.21|58.01|57.31|57.9|57.2|102
1658462400000|2022-07-22 04:00:00|57.92|57.22|58.03|57.33|58.14|57.44|57.91|57.21|143
1658462700000|2022-07-22 04:05:00|58.02|57.32|58.07|57.37|58.15|57.45|58.02|57.32|125
1658463000000|2022-07-22 04:10:00|58.06|57.36|58.03|57.33|58.07|57.37|57.98|57.28|123
1658463300000|2022-07-22 04:15:00|58.02|57.32|58.1|57.4|58.12|57.42|58.02|57.32|162
1658463600000|2022-07-22 04:20:00|58.11|57.41|58.05|57.35|58.11|57.41|58.04|57.34|89
1658463900000|2022-07-22 04:25:00|58.04|57.34|58|57.3|58.05|57.35|57.99|57.29|68
1658464200000|2022-07-22 04:30:00|57.99|57.29|57.9|57.2|58.01|57.31|57.89|57.19|74
1658464500000|2022-07-22 04:35:00|57.89|57.19|57.94|57.24|57.99|57.29|57.88|57.18|141
1658464800000|2022-07-22 04:40:00|57.95|57.25|58.02|57.32|58.02|57.32|57.75|57.05|167
1658465100000|2022-07-22 04:45:00|58.01|57.31|58.12|57.42|58.18|57.48|58.01|57.31|206
1658465400000|2022-07-22 04:50:00|58.11|57.41|58.08|57.38|58.12|57.42|58.06|57.36|122
1658465700000|2022-07-22 04:55:00|58.07|57.37|58.09|57.39|58.09|57.39|58.03|57.33|116
1658466000000|2022-07-22 05:00:00|58.08|57.38|58.09|57.39|58.13|57.43|58.04|57.34|119
1658466300000|2022-07-22 05:05:00|58.1|57.4|58.01|57.31|58.13|57.43|58|57.3|90
1658466600000|2022-07-22 05:10:00|58.02|57.32|57.84|57.14|58.02|57.32|57.7|57|154
1658466900000|2022-07-22 05:15:00|57.83|57.13|58.02|57.32|58.18|57.48|57.82|57.12|207
1658467200000|2022-07-22 05:20:00|58.03|57.33|58.07|57.37|58.16|57.46|57.97|57.27|247
1658467500000|2022-07-22 05:25:00|58.08|57.38|58.07|57.37|58.12|57.42|58.07|57.37|135
1658467800000|2022-07-22 05:30:00|58.08|57.38|58.18|57.48|58.2|57.5|58.06|57.36|223
1658468100000|2022-07-22 05:35:00|58.19|57.49|58.19|57.49|58.2|57.5|58.1|57.4|122
1658468400000|2022-07-22 05:40:00|58.18|57.48|58.17|57.47|58.24|57.54|58.16|57.46|123
1658468700000|2022-07-22 05:45:00|58.16|57.46|58.12|57.42|58.2|57.5|58.08|57.38|128
1658469000000|2022-07-22 05:50:00|58.11|57.41|58.29|57.59|58.33|57.63|58.1|57.4|185
1658469300000|2022-07-22 05:55:00|58.3|57.6|58.37|57.67|58.4|57.7|58.27|57.57|176
1658469600000|2022-07-22 06:00:00|58.38|57.68|58.38|57.68|58.43|57.73|58.32|57.62|149
1658469900000|2022-07-22 06:05:00|58.39|57.69|58.45|57.75|58.52|57.82|58.39|57.69|153
1658470200000|2022-07-22 06:10:00|58.46|57.76|58.45|57.75|58.5|57.8|58.4|57.7|167
1658470500000|2022-07-22 06:15:00|58.44|57.74|58.31|57.61|58.49|57.79|58.3|57.6|154
1658470800000|2022-07-22 06:20:00|58.32|57.62|58.36|57.66|58.38|57.68|58.31|57.61|95
1658471100000|2022-07-22 06:25:00|58.35|57.65|58.39|57.69|58.42|57.72|58.35|57.65|72
1658471400000|2022-07-22 06:30:00|58.4|57.7|58.51|57.81|58.55|57.85|58.37|57.67|205
1658471700000|2022-07-22 06:35:00|58.52|57.82|58.44|57.74|58.58|57.88|58.42|57.72|228
1658472000000|2022-07-22 06:40:00|58.45|57.75|58.46|57.76|58.46|57.76|58.42|57.72|144
1658472300000|2022-07-22 06:45:00|58.45|57.75|58.51|57.81|58.53|57.83|58.44|57.74|133
1658472600000|2022-07-22 06:50:00|58.52|57.82|58.46|57.76|58.52|57.82|58.41|57.71|121
1658472900000|2022-07-22 06:55:00|58.47|57.77|58.56|57.86|58.59|57.89|58.43|57.73|88
1658473200000|2022-07-22 07:00:00|58.55|57.85|58.52|57.82|58.56|57.86|58.48|57.78|115
1658473500000|2022-07-22 07:05:00|58.51|57.81|58.57|57.87|58.6|57.9|58.44|57.74|107
1658473800000|2022-07-22 07:10:00|58.56|57.86|58.58|57.88|58.64|57.94|58.52|57.82|101
1658474100000|2022-07-22 07:15:00|58.57|57.87|58.54|57.84|58.62|57.92|58.46|57.76|150
1658474400000|2022-07-22 07:20:00|58.55|57.85|58.59|57.89|58.61|57.91|58.54|57.84|113
1658474700000|2022-07-22 07:25:00|58.6|57.9|58.77|58.07|58.97|58.27|58.59|57.89|301
1658475000000|2022-07-22 07:30:00|58.78|58.08|58.77|58.07|58.88|58.18|58.75|58.05|275
1658475300000|2022-07-22 07:35:00|58.76|58.06|58.29|57.59|58.77|58.07|58.29|57.59|285
1658475600000|2022-07-22 07:40:00|58.3|57.6|58.2|57.5|58.33|57.63|58.17|57.47|213
1658475900000|2022-07-22 07:45:00|58.21|57.51|58.31|57.61|58.35|57.65|58.19|57.49|164
1658476200000|2022-07-22 07:50:00|58.3|57.6|58.42|57.72|58.42|57.72|58.1|57.4|162
1658476500000|2022-07-22 07:55:00|58.43|57.73|58.36|57.66|58.49|57.79|58.3|57.6|194
1658476800000|2022-07-22 08:00:00|58.37|57.67|58.33|57.63|58.39|57.69|58.28|57.58|168
1658477100000|2022-07-22 08:05:00|58.34|57.64|58.39|57.69|58.44|57.74|58.26|57.56|181
1658477400000|2022-07-22 08:10:00|58.4|57.7|58.53|57.83|58.57|57.87|58.38|57.68|170
1658477700000|2022-07-22 08:15:00|58.54|57.84|58.49|57.79|58.56|57.86|58.46|57.76|166
1658478000000|2022-07-22 08:20:00|58.5|57.8|58.48|57.78|58.57|57.87|58.46|57.76|122
1658478300000|2022-07-22 08:25:00|58.47|57.77|58.59|57.89|58.61|57.91|58.46|57.76|167
1658478600000|2022-07-22 08:30:00|58.6|57.9|58.4|57.7|58.6|57.9|58.32|57.62|217
1658478900000|2022-07-22 08:35:00|58.41|57.71|58.45|57.75|58.65|57.95|58.4|57.7|251
1658479200000|2022-07-22 08:40:00|58.46|57.76|58.38|57.68|58.5|57.8|58.3|57.6|205
1658479500000|2022-07-22 08:45:00|58.39|57.69|58.37|57.67|58.4|57.7|58.3|57.6|171
1658479800000|2022-07-22 08:50:00|58.38|57.68|58.33|57.63|58.38|57.68|58.29|57.59|120
1658480100000|2022-07-22 08:55:00|58.34|57.64|58.61|57.91|58.69|57.99|58.33|57.63|288
1658480400000|2022-07-22 09:00:00|58.6|57.9|58.9|58.2|58.98|58.28|58.6|57.9|400
1658480700000|2022-07-22 09:05:00|58.91|58.21|59.11|58.41|59.17|58.47|58.91|58.21|330
1658481000000|2022-07-22 09:10:00|59.12|58.42|59.17|58.47|59.25|58.55|59.1|58.4|240
1658481300000|2022-07-22 09:15:00|59.18|58.48|59.23|58.53|59.42|58.72|59.16|58.46|326
1658481600000|2022-07-22 09:20:00|59.22|58.52|59.33|58.63|59.33|58.63|59.17|58.47|224
1658481900000|2022-07-22 09:25:00|59.32|58.62|59.35|58.65|59.41|58.71|59.27|58.57|192
1658482200000|2022-07-22 09:30:00|59.34|58.64|59.17|58.47|59.38|58.68|59.15|58.45|170
1658482500000|2022-07-22 09:35:00|59.18|58.48|59.16|58.46|59.28|58.58|59.14|58.44|191
1658482800000|2022-07-22 09:40:00|59.15|58.45|59.18|58.48|59.18|58.48|59.09|58.39|127
1658483100000|2022-07-22 09:45:00|59.17|58.47|59.3|58.6|59.3|58.6|59.12|58.42|137
1658483400000|2022-07-22 09:50:00|59.31|58.61|59.22|58.52|59.38|58.68|59.19|58.49|193
1658483700000|2022-07-22 09:55:00|59.23|58.53|59.13|58.43|59.23|58.53|59.09|58.39|124
1658484000000|2022-07-22 10:00:00|59.14|58.44|59.29|58.59|59.32|58.62|59.12|58.42|142
1658484300000|2022-07-22 10:05:00|59.28|58.58|59.32|58.62|59.32|58.62|59.24|58.54|102
1658484600000|2022-07-22 10:10:00|59.31|58.61|59.34|58.64|59.37|58.67|59.3|58.6|155
1658484900000|2022-07-22 10:15:00|59.35|58.65|59.37|58.67|59.42|58.72|59.3|58.6|119
1658485200000|2022-07-22 10:20:00|59.36|58.66|59.18|58.48|59.4|58.7|59.18|58.48|114
1658485500000|2022-07-22 10:25:00|59.19|58.49|59.25|58.55|59.25|58.55|59.11|58.41|198
1658485800000|2022-07-22 10:30:00|59.24|58.54|59.31|58.61|59.32|58.62|59.23|58.53|142
1658486100000|2022-07-22 10:35:00|59.3|58.6|59.3|58.6|59.42|58.72|59.29|58.59|124
1658486400000|2022-07-22 10:40:00|59.31|58.61|59.28|58.58|59.35|58.65|59.18|58.48|157
1658486700000|2022-07-22 10:45:00|59.29|58.59|59.23|58.53|59.3|58.6|59.23|58.53|105
1658487000000|2022-07-22 10:50:00|59.24|58.54|59.22|58.52|59.24|58.54|59.13|58.43|167
1658487300000|2022-07-22 10:55:00|59.23|58.53|59.04|58.34|59.23|58.53|59.02|58.32|149
1658487600000|2022-07-22 11:00:00|59.03|58.33|59.13|58.43|59.13|58.43|59.01|58.31|217
1658487900000|2022-07-22 11:05:00|59.12|58.42|59.06|58.36|59.13|58.43|59.05|58.35|150
1658488200000|2022-07-22 11:10:00|59.05|58.35|59.12|58.42|59.16|58.46|59.05|58.35|146
1658488500000|2022-07-22 11:15:00|59.11|58.41|59.07|58.37|59.15|58.45|59.03|58.33|94
1658488800000|2022-07-22 11:20:00|59.08|58.38|59.16|58.46|59.24|58.54|59.05|58.35|127
1658489100000|2022-07-22 11:25:00|59.17|58.47|59.22|58.52|59.25|58.55|59.07|58.37|203
1658489400000|2022-07-22 11:30:00|59.21|58.51|59.19|58.49|59.23|58.53|59.12|58.42|105
1658489700000|2022-07-22 11:35:00|59.18|58.48|59.22|58.52|59.23|58.53|59.12|58.42|125
1658490000000|2022-07-22 11:40:00|59.21|58.51|59.31|58.61|59.36|58.66|59.2|58.5|109
1658490300000|2022-07-22 11:45:00|59.3|58.6|59.36|58.66|59.41|58.71|59.21|58.51|180
1658490600000|2022-07-22 11:50:00|59.37|58.67|59.34|58.64|59.37|58.67|59.3|58.6|127
1658490900000|2022-07-22 11:55:00|59.33|58.63|59.37|58.67|59.39|58.69|59.32|58.62|138
1658491200000|2022-07-22 12:00:00|59.36|58.66|59.37|58.67|59.43|58.73|59.34|58.64|130
1658491500000|2022-07-22 12:05:00|59.38|58.68|59.32|58.62|59.45|58.75|59.24|58.54|176
1658491800000|2022-07-22 12:10:00|59.33|58.63|59.41|58.71|59.43|58.73|59.28|58.58|206
1658492100000|2022-07-22 12:15:00|59.4|58.7|59.53|58.83|59.56|58.86|59.39|58.69|214
1658492400000|2022-07-22 12:20:00|59.52|58.82|59.37|58.67|59.52|58.82|59.26|58.56|175
1658492700000|2022-07-22 12:25:00|59.38|58.68|59.39|58.69|59.48|58.78|59.32|58.62|191
1658493000000|2022-07-22 12:30:00|59.38|58.68|59.42|58.72|59.49|58.79|59.38|58.68|98
1658493300000|2022-07-22 12:35:00|59.41|58.71|59.33|58.63|59.46|58.76|59.3|58.6|139
1658493600000|2022-07-22 12:40:00|59.34|58.64|59.31|58.61|59.38|58.68|59.28|58.58|143
1658493900000|2022-07-22 12:45:00|59.32|58.62|59.41|58.71|59.43|58.73|59.32|58.62|90
1658494200000|2022-07-22 12:50:00|59.42|58.72|59.25|58.55|59.43|58.73|59.12|58.42|178
1658494500000|2022-07-22 12:55:00|59.23|58.53|59.25|58.55|59.34|58.64|59.15|58.45|159
1658494800000|2022-07-22 13:00:00|59.26|58.56|59.17|58.47|59.27|58.57|59.11|58.41|116
1658495100000|2022-07-22 13:05:00|59.16|58.46|59.34|58.64|59.37|58.67|59.16|58.46|149
1658495400000|2022-07-22 13:10:00|59.35|58.65|59.32|58.62|59.37|58.67|59.29|58.59|125
1658495700000|2022-07-22 13:15:00|59.33|58.63|59.36|58.66|59.4|58.7|59.24|58.54|195
1658496000000|2022-07-22 13:20:00|59.35|58.65|58.99|58.29|59.38|58.68|58.99|58.29|179
1658496300000|2022-07-22 13:25:00|59|58.3|58.99|58.29|59.07|58.37|58.79|58.09|311
1658496600000|2022-07-22 13:30:00|58.98|58.28|58.71|58.01|59.07|58.37|58.7|58|335
1658496900000|2022-07-22 13:35:00|58.7|58|58.95|58.25|59|58.3|58.68|57.98|294
1658497200000|2022-07-22 13:40:00|58.94|58.24|59.11|58.41|59.22|58.52|58.92|58.22|300
1658497500000|2022-07-22 13:45:00|59.1|58.4|59.2|58.5|59.27|58.57|58.93|58.23|309
1658497800000|2022-07-22 13:50:00|59.21|58.51|59.11|58.41|59.44|58.74|59.11|58.41|325
1658498100000|2022-07-22 13:55:00|59.1|58.4|58.73|58.03|59.11|58.41|58.69|57.99|360
1658498400000|2022-07-22 14:00:00|58.72|58.02|58.69|57.99|58.75|58.05|58.41|57.71|402
1658498700000|2022-07-22 14:05:00|58.7|58|58.26|57.56|58.7|58|58.21|57.51|388
1658499000000|2022-07-22 14:10:00|58.25|57.55|58.48|57.78|58.55|57.85|58.24|57.54|303
1658499300000|2022-07-22 14:15:00|58.47|57.77|58.45|57.75|58.52|57.82|58.38|57.68|224
1658499600000|2022-07-22 14:20:00|58.44|57.74|58.4|57.7|58.47|57.77|58.25|57.55|322
1658499900000|2022-07-22 14:25:00|58.41|57.71|58.45|57.75|58.48|57.78|58.28|57.58|203
1658500200000|2022-07-22 14:30:00|58.47|57.77|58.49|57.79|58.58|57.88|58.42|57.72|326
1658500500000|2022-07-22 14:35:00|58.48|57.78|58.45|57.75|58.53|57.83|58.41|57.71|267
1658500800000|2022-07-22 14:40:00|58.44|57.74|58.54|57.84|58.61|57.91|58.43|57.73|307
1658501100000|2022-07-22 14:45:00|58.55|57.85|58.68|57.98|58.69|57.99|58.52|57.82|278
1658501400000|2022-07-22 14:50:00|58.7|58|58.92|58.22|58.95|58.25|58.68|57.98|343
1658501700000|2022-07-22 14:55:00|58.93|58.23|59.02|58.32|59.06|58.36|58.92|58.22|245
1658502000000|2022-07-22 15:00:00|59.01|58.31|58.73|58.03|59.07|58.37|58.73|58.03|175
1658502300000|2022-07-22 15:05:00|58.72|58.02|58.83|58.13|58.86|58.16|58.71|58.01|201
1658502600000|2022-07-22 15:10:00|58.84|58.14|58.83|58.13|58.88|58.18|58.79|58.09|154
1658502900000|2022-07-22 15:15:00|58.82|58.12|58.6|57.9|58.82|58.12|58.49|57.79|220
1658503200000|2022-07-22 15:20:00|58.59|57.89|58.29|57.59|58.59|57.89|58.29|57.59|259
1658503500000|2022-07-22 15:25:00|58.28|57.58|58.13|57.43|58.34|57.64|58.11|57.41|258
1658503800000|2022-07-22 15:30:00|58.12|57.42|57.74|57.04|58.14|57.44|57.64|56.94|307
1658504100000|2022-07-22 15:35:00|57.73|57.03|57.44|56.74|57.74|57.04|57.44|56.74|209
1658504400000|2022-07-22 15:40:00|57.45|56.75|57.42|56.72|57.62|56.92|57.37|56.67|263
1658504700000|2022-07-22 15:45:00|57.43|56.73|57.51|56.81|57.52|56.82|57.41|56.71|241
1658505000000|2022-07-22 15:50:00|57.5|56.8|57.56|56.86|57.58|56.88|57.46|56.76|163
1658505300000|2022-07-22 15:55:00|57.55|56.85|57.5|56.8|57.56|56.86|57.45|56.75|143
1658505600000|2022-07-22 16:00:00|57.49|56.79|57.5|56.8|57.52|56.82|57.37|56.67|191
1658505900000|2022-07-22 16:05:00|57.51|56.81|57.55|56.85|57.71|57.01|57.47|56.77|210
1658506200000|2022-07-22 16:10:00|57.54|56.84|57.45|56.75|57.54|56.84|57.38|56.68|193
1658506500000|2022-07-22 16:15:00|57.44|56.74|57.52|56.82|57.55|56.85|57.39|56.69|200
1658506800000|2022-07-22 16:20:00|57.53|56.83|57.62|56.92|57.64|56.94|57.52|56.82|230
1658507100000|2022-07-22 16:25:00|57.63|56.93|57.64|56.94|57.64|56.94|57.52|56.82|174
1658507400000|2022-07-22 16:30:00|57.65|56.95|57.82|57.12|57.85|57.15|57.64|56.94|224
1658507700000|2022-07-22 16:35:00|57.83|57.13|57.65|56.95|57.9|57.2|57.62|56.92|218
1658508000000|2022-07-22 16:40:00|57.66|56.96|57.73|57.03|57.83|57.13|57.56|56.86|249
1658508300000|2022-07-22 16:45:00|57.72|57.02|57.78|57.08|57.88|57.18|57.65|56.95|209
1658508600000|2022-07-22 16:50:00|57.77|57.07|57.86|57.16|57.86|57.16|57.74|57.04|186
1658508900000|2022-07-22 16:55:00|57.85|57.15|57.77|57.07|57.88|57.18|57.74|57.04|183
1658509200000|2022-07-22 17:00:00|57.78|57.08|57.75|57.05|57.78|57.08|57.65|56.95|172
1658509500000|2022-07-22 17:05:00|57.76|57.06|58|57.3|58.03|57.33|57.75|57.05|236
1658509800000|2022-07-22 17:10:00|57.99|57.29|57.81|57.11|58.01|57.31|57.8|57.1|211
1658510100000|2022-07-22 17:15:00|57.82|57.12|57.64|56.94|57.82|57.12|57.62|56.92|219
1658510400000|2022-07-22 17:20:00|57.65|56.95|57.59|56.89|57.7|57|57.57|56.87|230
1658510700000|2022-07-22 17:25:00|57.6|56.9|57.56|56.86|57.61|56.91|57.42|56.72|200
1658511000000|2022-07-22 17:30:00|57.55|56.85|57.44|56.74|57.6|56.9|57.44|56.74|227
1658511300000|2022-07-22 17:35:00|57.42|56.72|57.28|56.58|57.42|56.72|57.23|56.53|280
1658511600000|2022-07-22 17:40:00|57.27|56.57|57.35|56.65|57.35|56.65|57.17|56.47|242
1658511900000|2022-07-22 17:45:00|57.34|56.64|57.46|56.76|57.52|56.82|57.32|56.62|249
1658512200000|2022-07-22 17:50:00|57.45|56.75|57.46|56.76|57.48|56.78|57.27|56.57|234
1658512500000|2022-07-22 17:55:00|57.47|56.77|57.56|56.86|57.57|56.87|57.45|56.75|149
1658512800000|2022-07-22 18:00:00|57.55|56.85|57.41|56.71|57.56|56.86|57.36|56.66|226
1658513100000|2022-07-22 18:05:00|57.42|56.72|57.39|56.69|57.52|56.82|57.35|56.65|220
1658513400000|2022-07-22 18:10:00|57.38|56.68|57.34|56.64|57.4|56.7|57.32|56.62|140
1658513700000|2022-07-22 18:15:00|57.35|56.65|57.45|56.75|57.45|56.75|57.34|56.64|124
1658514000000|2022-07-22 18:20:00|57.44|56.74|57.44|56.74|57.49|56.79|57.42|56.72|172
1658514300000|2022-07-22 18:25:00|57.45|56.75|57.4|56.7|57.45|56.75|57.34|56.64|177
1658514600000|2022-07-22 18:30:00|57.41|56.71|57.52|56.82|57.54|56.84|57.36|56.66|159
1658514900000|2022-07-22 18:35:00|57.51|56.81|57.51|56.81|57.53|56.83|57.49|56.79|131
1658515200000|2022-07-22 18:40:00|57.5|56.8|57.44|56.74|57.52|56.82|57.43|56.73|158
1658515500000|2022-07-22 18:45:00|57.45|56.75|57.45|56.75|57.48|56.78|57.42|56.72|104
1658515800000|2022-07-22 18:50:00|57.46|56.76|57.48|56.78|57.51|56.81|57.42|56.72|111
1658516100000|2022-07-22 18:55:00|57.49|56.79|57.52|56.82|57.58|56.88|57.48|56.78|152
1658516400000|2022-07-22 19:00:00|57.51|56.81|57.57|56.87|57.61|56.91|57.45|56.75|152
1658516700000|2022-07-22 19:05:00|57.58|56.88|57.55|56.85|57.59|56.89|57.5|56.8|170
1658517000000|2022-07-22 19:10:00|57.56|56.86|57.63|56.93|57.63|56.93|57.5|56.8|160
1658517300000|2022-07-22 19:15:00|57.64|56.94|57.58|56.88|57.64|56.94|57.58|56.88|151
1658517600000|2022-07-22 19:20:00|57.59|56.89|57.68|56.98|57.69|56.99|57.58|56.88|126
1658517900000|2022-07-22 19:25:00|57.69|56.99|57.63|56.93|57.7|57|57.61|56.91|145
1658518200000|2022-07-22 19:30:00|57.64|56.94|56.81|56.11|57.64|56.94|56.65|55.95|354
1658518500000|2022-07-22 19:35:00|56.82|56.12|56.78|56.08|57.03|56.33|56.78|56.08|282
1658518800000|2022-07-22 19:40:00|56.79|56.09|56.5|55.8|56.81|56.11|56.45|55.75|340
1658519100000|2022-07-22 19:45:00|56.51|55.81|56.45|55.75|56.53|55.83|56.23|55.53|314
1658519400000|2022-07-22 19:50:00|56.46|55.76|56.23|55.53|56.51|55.81|56.22|55.52|295
1658519700000|2022-07-22 19:55:00|56.22|55.52|56.15|55.45|56.27|55.57|56.03|55.33|243
1658520000000|2022-07-22 20:00:00|56.16|55.46|56.06|55.36|56.19|55.49|56.02|55.32|254
1658520300000|2022-07-22 20:05:00|56.07|55.37|55.99|55.29|56.14|55.44|55.97|55.27|166
1658520600000|2022-07-22 20:10:00|55.98|55.28|56.23|55.53|56.24|55.54|55.98|55.28|205
1658520900000|2022-07-22 20:15:00|56.24|55.54|56.23|55.53|56.27|55.57|56.08|55.38|187
1658521200000|2022-07-22 20:20:00|56.22|55.52|56.17|55.47|56.23|55.53|56.1|55.4|149
1658521500000|2022-07-22 20:25:00|56.16|55.46|56.16|55.46|56.22|55.52|56.07|55.37|205
1658521800000|2022-07-22 20:30:00|56.15|55.45|56.15|55.45|56.23|55.53|56.12|55.42|195
1658522100000|2022-07-22 20:35:00|56.14|55.44|55.96|55.26|56.14|55.44|55.94|55.24|149
1658522400000|2022-07-22 20:40:00|55.97|55.27|56|55.3|56.03|55.33|55.9|55.2|232
1658522700000|2022-07-22 20:45:00|55.99|55.29|56.01|55.31|56.02|55.32|55.87|55.17|129
1658523000000|2022-07-22 20:50:00|56.02|55.32|55.98|55.28|56.05|55.35|55.97|55.27|144
1658523300000|2022-07-22 20:55:00|55.97|55.27|56.11|55.41|56.14|55.44|55.93|55.23|138
1658559600000|2022-07-23 07:00:00|57.25|56.55|57.29|56.59|57.37|56.67|57.24|56.54|138
1658559900000|2022-07-23 07:05:00|57.28|56.58|56.91|56.21|57.29|56.59|56.89|56.19|202
1658560200000|2022-07-23 07:10:00|56.92|56.22|57.02|56.32|57.08|56.38|56.91|56.21|156
1658560500000|2022-07-23 07:15:00|57.03|56.33|57.01|56.31|57.09|56.39|56.84|56.14|170
1658560800000|2022-07-23 07:20:00|57|56.3|56.99|56.29|57.01|56.31|56.93|56.23|155
1658561100000|2022-07-23 07:25:00|57|56.3|57.14|56.44|57.15|56.45|56.98|56.28|193
1658561400000|2022-07-23 07:30:00|57.15|56.45|57.05|56.35|57.17|56.47|57.03|56.33|117
1658561700000|2022-07-23 07:35:00|57.04|56.34|57|56.3|57.08|56.38|57|56.3|63
1658562000000|2022-07-23 07:40:00|56.99|56.29|56.93|56.23|56.99|56.29|56.91|56.21|180
1658562300000|2022-07-23 07:45:00|56.94|56.24|56.97|56.27|57|56.3|56.93|56.23|82
1658562600000|2022-07-23 07:50:00|56.98|56.28|56.94|56.24|56.99|56.29|56.92|56.22|95
1658562900000|2022-07-23 07:55:00|56.95|56.25|57.08|56.38|57.09|56.39|56.94|56.24|104
1658563200000|2022-07-23 08:00:00|57.09|56.39|57.2|56.5|57.2|56.5|57.05|56.35|90
1658563500000|2022-07-23 08:05:00|57.19|56.49|57.21|56.51|57.23|56.53|57.1|56.4|141
1658563800000|2022-07-23 08:10:00|57.22|56.52|57.22|56.52|57.26|56.56|57.19|56.49|82
1658564100000|2022-07-23 08:15:00|57.23|56.53|57.17|56.47|57.24|56.54|57.17|56.47|91
1658564400000|2022-07-23 08:20:00|57.18|56.48|57.19|56.49|57.23|56.53|57.08|56.38|85
1658564700000|2022-07-23 08:25:00|57.2|56.5|57.3|56.6|57.35|56.65|57.19|56.49|125
1658565000000|2022-07-23 08:30:00|57.31|56.61|57.25|56.55|57.32|56.62|57.24|56.54|90
1658565300000|2022-07-23 08:35:00|57.24|56.54|57.25|56.55|57.29|56.59|57.23|56.53|92
1658565600000|2022-07-23 08:40:00|57.26|56.56|57.23|56.53|57.28|56.58|57.23|56.53|71
1658565900000|2022-07-23 08:45:00|57.22|56.52|56.95|56.25|57.23|56.53|56.93|56.23|132
1658566200000|2022-07-23 08:50:00|56.94|56.24|56.52|55.82|56.94|56.24|56.48|55.78|194
1658566500000|2022-07-23 08:55:00|56.51|55.81|56.34|55.64|56.59|55.89|56.3|55.6|234
1658566800000|2022-07-23 09:00:00|56.35|55.65|56.51|55.81|56.67|55.97|56.32|55.62|241
1658567100000|2022-07-23 09:05:00|56.5|55.8|56.63|55.93|56.67|55.97|56.42|55.72|196
1658567400000|2022-07-23 09:10:00|56.62|55.92|56.71|56.01|56.71|56.01|56.62|55.92|132
1658567700000|2022-07-23 09:15:00|56.73|56.03|56.62|55.92|56.75|56.05|56.6|55.9|168
1658568000000|2022-07-23 09:20:00|56.61|55.91|56.48|55.78|56.61|55.91|56.41|55.71|132
1658568300000|2022-07-23 09:25:00|56.49|55.79|56.7|56|56.72|56.02|56.47|55.77|150
1658568600000|2022-07-23 09:30:00|56.69|55.99|56.62|55.92|56.72|56.02|56.56|55.86|86
1658568900000|2022-07-23 09:35:00|56.63|55.93|56.64|55.94|56.66|55.96|56.62|55.92|52
1658569200000|2022-07-23 09:40:00|56.65|55.95|56.75|56.05|56.78|56.08|56.65|55.95|84
1658569500000|2022-07-23 09:45:00|56.74|56.04|56.62|55.92|56.77|56.07|56.6|55.9|99
1658569800000|2022-07-23 09:50:00|56.61|55.91|56.69|55.99|56.7|56|56.53|55.83|120
1658570100000|2022-07-23 09:55:00|56.7|56|56.7|56|56.72|56.02|56.62|55.92|76
1658570400000|2022-07-23 10:00:00|56.69|55.99|56.7|56|56.71|56.01|56.63|55.93|90
1658570700000|2022-07-23 10:05:00|56.71|56.01|56.85|56.15|56.85|56.15|56.71|56.01|88
1658571000000|2022-07-23 10:10:00|56.84|56.14|56.84|56.14|56.86|56.16|56.83|56.13|41
1658571300000|2022-07-23 10:15:00|56.85|56.15|56.75|56.05|56.86|56.16|56.69|55.99|95
1658571600000|2022-07-23 10:20:00|56.74|56.04|56.77|56.07|56.87|56.17|56.74|56.04|77
1658571900000|2022-07-23 10:25:00|56.76|56.06|56.7|56|56.77|56.07|56.67|55.97|81
1658572200000|2022-07-23 10:30:00|56.71|56.01|56.66|55.96|56.73|56.03|56.6|55.9|98
1658572500000|2022-07-23 10:35:00|56.65|55.95|56.23|55.53|56.66|55.96|56.14|55.44|232
1658572800000|2022-07-23 10:40:00|56.22|55.52|56.23|55.53|56.34|55.64|56.18|55.48|193
1658573100000|2022-07-23 10:45:00|56.22|55.52|56.39|55.69|56.45|55.75|56.04|55.34|199
1658573400000|2022-07-23 10:50:00|56.38|55.68|56.26|55.56|56.42|55.72|56.24|55.54|178
1658573700000|2022-07-23 10:55:00|56.27|55.57|56.31|55.61|56.34|55.64|56.22|55.52|142
1658574000000|2022-07-23 11:00:00|56.33|55.63|56.25|55.55|56.39|55.69|56.1|55.4|147
1658574300000|2022-07-23 11:05:00|56.24|55.54|56.06|55.36|56.24|55.54|56.02|55.32|157
1658574600000|2022-07-23 11:10:00|56.05|55.35|55.93|55.23|56.17|55.47|55.84|55.14|190
1658574900000|2022-07-23 11:15:00|55.94|55.24|55.74|55.04|55.94|55.24|55.61|54.91|241
1658575200000|2022-07-23 11:20:00|55.75|55.05|55.81|55.11|55.88|55.18|55.75|55.05|137
1658575500000|2022-07-23 11:25:00|55.82|55.12|55.96|55.26|55.99|55.29|55.81|55.11|122
1658575800000|2022-07-23 11:30:00|55.95|55.25|55.85|55.15|55.98|55.28|55.83|55.13|119
1658576100000|2022-07-23 11:35:00|55.84|55.14|55.54|54.84|55.84|55.14|55.52|54.82|184
1658576400000|2022-07-23 11:40:00|55.55|54.85|55.35|54.65|55.61|54.91|55.22|54.52|248
1658576700000|2022-07-23 11:45:00|55.34|54.64|55.35|54.65|55.48|54.78|55.29|54.59|205
1658577000000|2022-07-23 11:50:00|55.34|54.64|55.3|54.6|55.41|54.71|55.24|54.54|235
1658577300000|2022-07-23 11:55:00|55.29|54.59|55.26|54.56|55.34|54.64|55.25|54.55|153
1658577600000|2022-07-23 12:00:00|55.25|54.55|55.15|54.45|55.31|54.61|55.14|54.44|193
1658577900000|2022-07-23 12:05:00|55.16|54.46|55.36|54.66|55.36|54.66|55.05|54.35|251
1658578200000|2022-07-23 12:10:00|55.37|54.67|55.59|54.89|55.66|54.96|55.36|54.66|203
1658578500000|2022-07-23 12:15:00|55.58|54.88|55.51|54.81|55.64|54.94|55.46|54.76|147
1658578800000|2022-07-23 12:20:00|55.5|54.8|55.51|54.81|55.66|54.96|55.41|54.71|146
1658579100000|2022-07-23 12:25:00|55.52|54.82|55.52|54.82|55.55|54.85|55.46|54.76|92
1658579400000|2022-07-23 12:30:00|55.51|54.81|55.49|54.79|55.55|54.85|55.45|54.75|55
1658579700000|2022-07-23 12:35:00|55.5|54.8|55.86|55.16|55.88|55.18|55.5|54.8|127
1658580000000|2022-07-23 12:40:00|55.87|55.17|55.85|55.15|55.93|55.23|55.83|55.13|142
1658580300000|2022-07-23 12:45:00|55.84|55.14|55.86|55.16|55.93|55.23|55.83|55.13|87
1658580600000|2022-07-23 12:50:00|55.85|55.15|55.84|55.14|55.91|55.21|55.82|55.12|107
1658580900000|2022-07-23 12:55:00|55.83|55.13|55.84|55.14|55.89|55.19|55.81|55.11|80
1658581200000|2022-07-23 13:00:00|55.85|55.15|55.8|55.1|55.85|55.15|55.72|55.02|117
1658581500000|2022-07-23 13:05:00|55.81|55.11|55.74|55.04|55.81|55.11|55.71|55.01|122
1658581800000|2022-07-23 13:10:00|55.75|55.05|55.9|55.2|55.9|55.2|55.72|55.02|73
1658582100000|2022-07-23 13:15:00|55.91|55.21|55.92|55.22|55.97|55.27|55.89|55.19|80
1658582400000|2022-07-23 13:20:00|55.91|55.21|55.82|55.12|55.96|55.26|55.79|55.09|109
1658582700000|2022-07-23 13:25:00|55.81|55.11|55.81|55.11|55.83|55.13|55.76|55.06|112
1658583000000|2022-07-23 13:30:00|55.8|55.1|55.78|55.08|55.8|55.1|55.74|55.04|45
1658583300000|2022-07-23 13:35:00|55.79|55.09|55.96|55.26|55.98|55.28|55.79|55.09|84
1658583600000|2022-07-23 13:40:00|55.97|55.27|55.9|55.2|55.97|55.27|55.87|55.17|60
1658583900000|2022-07-23 13:45:00|55.91|55.21|55.99|55.29|55.99|55.29|55.9|55.2|64
1658584200000|2022-07-23 13:50:00|55.98|55.28|56.09|55.39|56.09|55.39|55.98|55.28|86
1658584500000|2022-07-23 13:55:00|56.08|55.38|56.03|55.33|56.08|55.38|56|55.3|61
1658584800000|2022-07-23 14:00:00|56.02|55.32|55.94|55.24|56.02|55.32|55.93|55.23|101
1658585100000|2022-07-23 14:05:00|55.93|55.23|56.01|55.31|56.08|55.38|55.89|55.19|107
1658585400000|2022-07-23 14:10:00|56|55.3|55.9|55.2|56|55.3|55.89|55.19|77
1658585700000|2022-07-23 14:15:00|55.89|55.19|55.71|55.01|55.93|55.23|55.71|55.01|79
1658586000000|2022-07-23 14:20:00|55.72|55.02|55.9|55.2|56.03|55.33|55.71|55.01|152
1658586300000|2022-07-23 14:25:00|55.91|55.21|55.69|54.99|55.93|55.23|55.67|54.97|156
1658586600000|2022-07-23 14:30:00|55.68|54.98|55.74|55.04|55.76|55.06|55.67|54.97|113
1658586900000|2022-07-23 14:35:00|55.75|55.05|55.79|55.09|55.89|55.19|55.74|55.04|189
1658587200000|2022-07-23 14:40:00|55.8|55.1|55.87|55.17|55.88|55.18|55.78|55.08|106
1658587500000|2022-07-23 14:45:00|55.86|55.16|55.83|55.13|55.9|55.2|55.81|55.11|106
1658587800000|2022-07-23 14:50:00|55.82|55.12|55.67|54.97|55.84|55.14|55.64|54.94|140
1658588100000|2022-07-23 14:55:00|55.66|54.96|55.63|54.93|55.66|54.96|55.37|54.67|221
1658588400000|2022-07-23 15:00:00|55.62|54.92|55.83|55.13|55.85|55.15|55.61|54.91|162
1658588700000|2022-07-23 15:05:00|55.82|55.12|55.91|55.21|55.91|55.21|55.81|55.11|132
1658589000000|2022-07-23 15:10:00|55.9|55.2|55.99|55.29|56.01|55.31|55.9|55.2|132
1658589300000|2022-07-23 15:15:00|56|55.3|55.99|55.29|56.03|55.33|55.96|55.26|138
1658589600000|2022-07-23 15:20:00|56|55.3|55.83|55.13|56.02|55.32|55.8|55.1|130
1658589900000|2022-07-23 15:25:00|55.84|55.14|55.84|55.14|55.85|55.15|55.71|55.01|183
1658590200000|2022-07-23 15:30:00|55.85|55.15|56.02|55.32|56.08|55.38|55.74|55.04|220
1658590500000|2022-07-23 15:35:00|56.01|55.31|55.88|55.18|56.04|55.34|55.84|55.14|132
1658590800000|2022-07-23 15:40:00|55.87|55.17|55.82|55.12|55.89|55.19|55.81|55.11|141
1658591100000|2022-07-23 15:45:00|55.83|55.13|55.82|55.12|55.88|55.18|55.82|55.12|104
1658591400000|2022-07-23 15:50:00|55.81|55.11|55.92|55.22|55.93|55.23|55.81|55.11|114
1658591700000|2022-07-23 15:55:00|55.93|55.23|55.9|55.2|56.01|55.31|55.85|55.15|136
1658592000000|2022-07-23 16:00:00|55.89|55.19|55.95|55.25|55.99|55.29|55.86|55.16|117
1658592300000|2022-07-23 16:05:00|55.96|55.26|55.96|55.26|55.98|55.28|55.87|55.17|97
1658592600000|2022-07-23 16:10:00|55.97|55.27|56.12|55.42|56.14|55.44|55.9|55.2|123
1658592900000|2022-07-23 16:15:00|56.13|55.43|56.17|55.47|56.21|55.51|56.1|55.4|122
1658593200000|2022-07-23 16:20:00|56.16|55.46|56.19|55.49|56.2|55.5|56.11|55.41|114
1658593500000|2022-07-23 16:25:00|56.2|55.5|56.12|55.42|56.22|55.52|56.12|55.42|111
1658593800000|2022-07-23 16:30:00|56.11|55.41|56.15|55.45|56.18|55.48|56.09|55.39|127
1658594100000|2022-07-23 16:35:00|56.14|55.44|55.98|55.28|56.14|55.44|55.92|55.22|203
1658594400000|2022-07-23 16:40:00|55.99|55.29|56.1|55.4|56.22|55.52|55.99|55.29|199
1658594700000|2022-07-23 16:45:00|56.09|55.39|55.82|55.12|56.09|55.39|55.81|55.11|183
1658595000000|2022-07-23 16:50:00|55.83|55.13|55.82|55.12|55.88|55.18|55.78|55.08|88
1658595300000|2022-07-23 16:55:00|55.81|55.11|55.68|54.98|55.84|55.14|55.61|54.91|145
1658595600000|2022-07-23 17:00:00|55.67|54.97|55.84|55.14|55.87|55.17|55.58|54.88|179
1658595900000|2022-07-23 17:05:00|55.83|55.13|55.63|54.93|55.85|55.15|55.5|54.8|215
1658596200000|2022-07-23 17:10:00|55.62|54.92|55.49|54.79|55.63|54.93|55.49|54.79|200
1658596500000|2022-07-23 17:15:00|55.5|54.8|55.55|54.85|55.64|54.94|55.48|54.78|181
1658596800000|2022-07-23 17:20:00|55.56|54.86|55.44|54.74|55.66|54.96|55.33|54.63|192
1658597100000|2022-07-23 17:25:00|55.43|54.73|55.67|54.97|55.7|55|55.4|54.7|201
1658597400000|2022-07-23 17:30:00|55.66|54.96|55.29|54.59|55.67|54.97|55.19|54.49|250
1658597700000|2022-07-23 17:35:00|55.28|54.58|55.36|54.66|55.42|54.72|55.24|54.54|143
1658598000000|2022-07-23 17:40:00|55.35|54.65|55.19|54.49|55.42|54.72|55.17|54.47|185
1658598300000|2022-07-23 17:45:00|55.18|54.48|55.25|54.55|55.41|54.71|55.1|54.4|247
1658598600000|2022-07-23 17:50:00|55.24|54.54|55.22|54.52|55.3|54.6|55.21|54.51|149
1658598900000|2022-07-23 17:55:00|55.21|54.51|55.22|54.52|55.26|54.56|55.12|54.42|132
1658599200000|2022-07-23 18:00:00|55.21|54.51|55.05|54.35|55.22|54.52|55.05|54.35|134
1658599500000|2022-07-23 18:05:00|55.06|54.36|55.38|54.68|55.39|54.69|54.88|54.18|253
1658599800000|2022-07-23 18:10:00|55.37|54.67|55.38|54.68|55.39|54.69|55.29|54.59|140
1658600100000|2022-07-23 18:15:00|55.39|54.69|55.32|54.62|55.47|54.77|55.28|54.58|175
1658600400000|2022-07-23 18:20:00|55.31|54.61|55.34|54.64|55.36|54.66|55.28|54.58|98
1658600700000|2022-07-23 18:25:00|55.33|54.63|55.34|54.64|55.36|54.66|55.27|54.57|145
1658601000000|2022-07-23 18:30:00|55.35|54.65|55.32|54.62|55.35|54.65|55.3|54.6|92
1658601300000|2022-07-23 18:35:00|55.33|54.63|55.22|54.52|55.35|54.65|55.19|54.49|117
1658601600000|2022-07-23 18:40:00|55.21|54.51|55.33|54.63|55.34|54.64|55.18|54.48|91
1658601900000|2022-07-23 18:45:00|55.34|54.64|55.05|54.35|55.35|54.65|55.05|54.35|152
1658602200000|2022-07-23 18:50:00|55.06|54.36|55.06|54.36|55.14|54.44|54.95|54.25|227
1658602500000|2022-07-23 18:55:00|55.07|54.37|54.99|54.29|55.24|54.54|54.95|54.25|179
1658602800000|2022-07-23 19:00:00|54.98|54.28|55.01|54.31|55.03|54.33|54.93|54.23|114
1658603100000|2022-07-23 19:05:00|55.02|54.32|55.17|54.47|55.31|54.61|55.02|54.32|181
1658603400000|2022-07-23 19:10:00|55.18|54.48|54.97|54.27|55.23|54.53|54.87|54.17|234
1658603700000|2022-07-23 19:15:00|54.98|54.28|54.97|54.27|54.99|54.29|54.9|54.2|159
1658604000000|2022-07-23 19:20:00|54.96|54.26|54.99|54.29|55.05|54.35|54.96|54.26|110
1658604300000|2022-07-23 19:25:00|55|54.3|55.28|54.58|55.29|54.59|55|54.3|145
1658604600000|2022-07-23 19:30:00|55.27|54.57|55.44|54.74|55.44|54.74|55.27|54.57|142
1658604900000|2022-07-23 19:35:00|55.45|54.75|55.43|54.73|55.46|54.76|55.41|54.71|99
1658605200000|2022-07-23 19:40:00|55.42|54.72|55.52|54.82|55.53|54.83|55.42|54.72|84
1658605500000|2022-07-23 19:45:00|55.53|54.83|55.72|55.02|55.76|55.06|55.51|54.81|148
1658605800000|2022-07-23 19:50:00|55.71|55.01|55.7|55|55.85|55.15|55.64|54.94|174
1658606100000|2022-07-23 19:55:00|55.71|55.01|55.8|55.1|55.89|55.19|55.7|55|116
1658606400000|2022-07-23 20:00:00|55.81|55.11|55.81|55.11|55.83|55.13|55.61|54.91|169
1658606700000|2022-07-23 20:05:00|55.82|55.12|55.8|55.1|55.94|55.24|55.78|55.08|220
1658607000000|2022-07-23 20:10:00|55.79|55.09|55.82|55.12|55.84|55.14|55.68|54.98|93
1658607300000|2022-07-23 20:15:00|55.83|55.13|55.85|55.15|55.87|55.17|55.74|55.04|136
1658607600000|2022-07-23 20:20:00|55.86|55.16|55.8|55.1|55.86|55.16|55.76|55.06|147
1658607900000|2022-07-23 20:25:00|55.79|55.09|55.72|55.02|55.81|55.11|55.71|55.01|59
1658608200000|2022-07-23 20:30:00|55.73|55.03|55.9|55.2|55.93|55.23|55.71|55.01|170
1658608500000|2022-07-23 20:35:00|55.91|55.21|55.92|55.22|55.95|55.25|55.88|55.18|96
1658608800000|2022-07-23 20:40:00|55.91|55.21|55.88|55.18|55.93|55.23|55.86|55.16|92
1658609100000|2022-07-23 20:45:00|55.89|55.19|55.88|55.18|55.94|55.24|55.85|55.15|76
1658609400000|2022-07-23 20:50:00|55.89|55.19|56.08|55.38|56.1|55.4|55.86|55.16|118
1658609700000|2022-07-23 20:55:00|56.07|55.37|56.21|55.51|56.22|55.52|56.03|55.33|125
1658610000000|2022-07-23 21:00:00|56.22|55.52|56.25|55.55|56.32|55.62|56.18|55.48|89
1658610300000|2022-07-23 21:05:00|56.26|55.56|56.08|55.38|56.26|55.56|56.02|55.32|85
1658610600000|2022-07-23 21:10:00|56.07|55.37|56.26|55.56|56.31|55.61|56.07|55.37|104
1658610900000|2022-07-23 21:15:00|56.25|55.55|56.21|55.51|56.25|55.55|56.19|55.49|35
1658611200000|2022-07-23 21:20:00|56.22|55.52|56.19|55.49|56.22|55.52|56.19|55.49|76
1658611500000|2022-07-23 21:25:00|56.2|55.5|56.25|55.55|56.25|55.55|56.19|55.49|35
1658611800000|2022-07-23 21:30:00|56.24|55.54|56.25|55.55|56.26|55.56|56.23|55.53|52
1658612100000|2022-07-23 21:35:00|56.26|55.56|56.1|55.4|56.26|55.56|56.08|55.38|62
1658612400000|2022-07-23 21:40:00|56.11|55.41|56.21|55.51|56.22|55.52|56.08|55.38|76
1658612700000|2022-07-23 21:45:00|56.22|55.52|56.14|55.44|56.22|55.52|56.14|55.44|31
1658613000000|2022-07-23 21:50:00|56.15|55.45|56.08|55.38|56.15|55.45|56.06|55.36|80
1658613300000|2022-07-23 21:55:00|56.09|55.39|56.07|55.37|56.09|55.39|56.05|55.35|19
1658613600000|2022-07-23 22:00:00|56.08|55.38|56.13|55.43|56.14|55.44|56.06|55.36|72
1658613900000|2022-07-23 22:05:00|56.12|55.42|56.22|55.52|56.25|55.55|56.1|55.4|78
1658614200000|2022-07-23 22:10:00|56.23|55.53|56.11|55.41|56.23|55.53|56.11|55.41|48
1658614500000|2022-07-23 22:15:00|56.1|55.4|56.22|55.52|56.23|55.53|56.09|55.39|119
1658614800000|2022-07-23 22:20:00|56.21|55.51|56.55|55.85|56.63|55.93|56.21|55.51|221
1658615100000|2022-07-23 22:25:00|56.56|55.86|56.6|55.9|56.66|55.96|56.5|55.8|156
1658615400000|2022-07-23 22:30:00|56.59|55.89|56.9|56.2|56.91|56.21|56.59|55.89|215
1658615700000|2022-07-23 22:35:00|56.89|56.19|57|56.3|57.02|56.32|56.89|56.19|173
1658616000000|2022-07-23 22:40:00|57.01|56.31|56.84|56.14|57.02|56.32|56.84|56.14|77
1658616300000|2022-07-23 22:45:00|56.85|56.15|57.03|56.33|57.04|56.34|56.81|56.11|120
1658616600000|2022-07-23 22:50:00|57.02|56.32|57.09|56.39|57.1|56.4|57.02|56.32|100
1658616900000|2022-07-23 22:55:00|57.08|56.38|56.91|56.21|57.08|56.38|56.91|56.21|78
1658617200000|2022-07-23 23:00:00|56.9|56.2|57|56.3|57.14|56.44|56.89|56.19|189
1658617500000|2022-07-23 23:05:00|56.99|56.29|57.03|56.33|57.14|56.44|56.97|56.27|182
1658617800000|2022-07-23 23:10:00|57.04|56.34|57.06|56.36|57.09|56.39|57.03|56.33|179
1658618100000|2022-07-23 23:15:00|57.07|56.37|57.03|56.33|57.1|56.4|57.01|56.31|101
1658618400000|2022-07-23 23:20:00|57.02|56.32|56.86|56.16|57.08|56.38|56.82|56.12|131
1658618700000|2022-07-23 23:25:00|56.87|56.17|56.97|56.27|57.02|56.32|56.87|56.17|134
1658619000000|2022-07-23 23:30:00|56.96|56.26|56.93|56.23|57.04|56.34|56.83|56.13|156
1658619300000|2022-07-23 23:35:00|56.92|56.22|56.85|56.15|56.98|56.28|56.84|56.14|81
1658619600000|2022-07-23 23:40:00|56.84|56.14|56.73|56.03|56.84|56.14|56.73|56.03|46
1658619900000|2022-07-23 23:45:00|56.74|56.04|56.73|56.03|56.96|56.26|56.69|55.99|163
1658620200000|2022-07-23 23:50:00|56.72|56.02|56.78|56.08|56.87|56.17|56.65|55.95|200
1658620500000|2022-07-23 23:55:00|56.79|56.09|56.68|55.98|56.8|56.1|56.66|55.96|77
1658620800000|2022-07-24 00:00:00|56.69|55.99|57.17|56.47|57.28|56.58|56.68|55.98|275
1658621100000|2022-07-24 00:05:00|57.16|56.46|57.13|56.43|57.19|56.49|57.05|56.35|170
1658621400000|2022-07-24 00:10:00|57.12|56.42|57.17|56.47|57.34|56.64|57.12|56.42|178
1658621700000|2022-07-24 00:15:00|57.18|56.48|57.11|56.41|57.19|56.49|57.05|56.35|111
1658622000000|2022-07-24 00:20:00|57.12|56.42|57.1|56.4|57.17|56.47|57.06|56.36|101
1658622300000|2022-07-24 00:25:00|57.11|56.41|57.26|56.56|57.27|56.57|57.09|56.39|71
1658622600000|2022-07-24 00:30:00|57.27|56.57|57.23|56.53|57.33|56.63|57.2|56.5|105
1658622900000|2022-07-24 00:35:00|57.22|56.52|57.06|56.36|57.23|56.53|57.06|56.36|156
1658623200000|2022-07-24 00:40:00|57.07|56.37|57.1|56.4|57.15|56.45|57.06|56.36|56
1658623500000|2022-07-24 00:45:00|57.11|56.41|57.03|56.33|57.12|56.42|57.02|56.32|114
1658623800000|2022-07-24 00:50:00|57.02|56.32|57.06|56.36|57.09|56.39|57.02|56.32|47
1658624100000|2022-07-24 00:55:00|57.07|56.37|57.07|56.37|57.08|56.38|57.06|56.36|35
1658624400000|2022-07-24 01:00:00|57.08|56.38|57.1|56.4|57.16|56.46|57.08|56.38|74
1658624700000|2022-07-24 01:05:00|57.09|56.39|57.07|56.37|57.11|56.41|57.03|56.33|70
1658625000000|2022-07-24 01:10:00|57.06|56.36|57.08|56.38|57.08|56.38|57.01|56.31|83
1658625300000|2022-07-24 01:15:00|57.07|56.37|57.31|56.61|57.52|56.82|57.07|56.37|144
1658625600000|2022-07-24 01:20:00|57.33|56.63|57.44|56.74|57.5|56.8|57.33|56.63|128
1658625900000|2022-07-24 01:25:00|57.45|56.75|57.35|56.65|57.48|56.78|57.32|56.62|93
1658626200000|2022-07-24 01:30:00|57.36|56.66|57.24|56.54|57.49|56.79|57.24|56.54|116
1658626500000|2022-07-24 01:35:00|57.25|56.55|57.34|56.64|57.39|56.69|57.15|56.45|104
1658626800000|2022-07-24 01:40:00|57.33|56.63|57.06|56.36|57.35|56.65|57.05|56.35|121
1658627100000|2022-07-24 01:45:00|57.07|56.37|56.98|56.28|57.14|56.44|56.97|56.27|76
1658627400000|2022-07-24 01:50:00|56.97|56.27|57.01|56.31|57.09|56.39|56.96|56.26|109
1658627700000|2022-07-24 01:55:00|57|56.3|57.13|56.43|57.14|56.44|57|56.3|112
1658628000000|2022-07-24 02:00:00|57.12|56.42|57.02|56.32|57.14|56.44|57.02|56.32|75
1658628300000|2022-07-24 02:05:00|57.01|56.31|57.01|56.31|57.03|56.33|56.94|56.24|95
1658628600000|2022-07-24 02:10:00|57.02|56.32|57.05|56.35|57.06|56.36|56.98|56.28|63
1658628900000|2022-07-24 02:15:00|57.06|56.36|56.98|56.28|57.06|56.36|56.95|56.25|43
1658629200000|2022-07-24 02:20:00|56.97|56.27|56.99|56.29|57|56.3|56.92|56.22|81
1658629500000|2022-07-24 02:25:00|56.98|56.28|57.13|56.43|57.14|56.44|56.98|56.28|101
1658629800000|2022-07-24 02:30:00|57.14|56.44|57.31|56.61|57.38|56.68|57.14|56.44|136
1658630100000|2022-07-24 02:35:00|57.3|56.6|57.5|56.8|57.6|56.9|57.28|56.58|111
1658630400000|2022-07-24 02:40:00|57.51|56.81|57.41|56.71|57.53|56.83|57.37|56.67|75
1658630700000|2022-07-24 02:45:00|57.4|56.7|57.31|56.61|57.51|56.81|57.25|56.55|145
1658631000000|2022-07-24 02:50:00|57.32|56.62|57.32|56.62|57.38|56.68|57.29|56.59|69
1658631300000|2022-07-24 02:55:00|57.33|56.63|57.61|56.91|57.61|56.91|57.33|56.63|82
1658631600000|2022-07-24 03:00:00|57.6|56.9|57.51|56.81|57.62|56.92|57.47|56.77|78
1658631900000|2022-07-24 03:05:00|57.52|56.82|57.49|56.79|57.56|56.86|57.47|56.77|85
1658632200000|2022-07-24 03:10:00|57.48|56.78|57.38|56.68|57.48|56.78|57.36|56.66|114
1658632500000|2022-07-24 03:15:00|57.37|56.67|57.26|56.56|57.42|56.72|57.21|56.51|163
1658632800000|2022-07-24 03:20:00|57.27|56.57|57.21|56.51|57.29|56.59|57.17|56.47|70
1658633100000|2022-07-24 03:25:00|57.2|56.5|57.27|56.57|57.32|56.62|57.18|56.48|108
1658633400000|2022-07-24 03:30:00|57.28|56.58|57.29|56.59|57.34|56.64|57.27|56.57|52
1658633700000|2022-07-24 03:35:00|57.28|56.58|57.23|56.53|57.29|56.59|57.11|56.41|111
1658634000000|2022-07-24 03:40:00|57.22|56.52|57.2|56.5|57.32|56.62|57.19|56.49|103
1658634300000|2022-07-24 03:45:00|57.19|56.49|57.21|56.51|57.23|56.53|57.17|56.47|81
1658634600000|2022-07-24 03:50:00|57.2|56.5|57.26|56.56|57.29|56.59|57.19|56.49|63
1658634900000|2022-07-24 03:55:00|57.27|56.57|57.29|56.59|57.31|56.61|57.25|56.55|56
1658635200000|2022-07-24 04:00:00|57.3|56.6|57.39|56.69|57.47|56.77|57.27|56.57|112
1658635500000|2022-07-24 04:05:00|57.38|56.68|57.45|56.75|57.51|56.81|57.36|56.66|90
1658635800000|2022-07-24 04:10:00|57.46|56.76|57.36|56.66|57.46|56.76|57.18|56.48|158
1658636100000|2022-07-24 04:15:00|57.37|56.67|57.32|56.62|57.41|56.71|57.31|56.61|122
1658636400000|2022-07-24 04:20:00|57.31|56.61|57.28|56.58|57.34|56.64|57.27|56.57|102
1658636700000|2022-07-24 04:25:00|57.27|56.57|57.31|56.61|57.33|56.63|57.26|56.56|83
1658637000000|2022-07-24 04:30:00|57.32|56.62|57.45|56.75|57.47|56.77|57.32|56.62|81
1658637300000|2022-07-24 04:35:00|57.46|56.76|57.54|56.84|57.54|56.84|57.43|56.73|123
1658637600000|2022-07-24 04:40:00|57.53|56.83|57.46|56.76|57.53|56.83|57.44|56.74|82
1658637900000|2022-07-24 04:45:00|57.47|56.77|57.5|56.8|57.57|56.87|57.46|56.76|79
1658638200000|2022-07-24 04:50:00|57.49|56.79|57.53|56.83|57.57|56.87|57.45|56.75|86
1658638500000|2022-07-24 04:55:00|57.52|56.82|57.56|56.86|57.57|56.87|57.5|56.8|167
1658638800000|2022-07-24 05:00:00|57.55|56.85|57.58|56.88|57.81|57.11|57.51|56.81|178
1658639100000|2022-07-24 05:05:00|57.57|56.87|57.54|56.84|57.61|56.91|57.49|56.79|145
1658639400000|2022-07-24 05:10:00|57.53|56.83|57.89|57.19|57.92|57.22|57.52|56.82|107
1658639700000|2022-07-24 05:15:00|57.9|57.2|58.03|57.33|58.12|57.42|57.87|57.17|252
1658640000000|2022-07-24 05:20:00|58.04|57.34|58.01|57.31|58.17|57.47|57.96|57.26|295
1658640300000|2022-07-24 05:25:00|58|57.3|58.09|57.39|58.17|57.47|58|57.3|260
1658640600000|2022-07-24 05:30:00|58.08|57.38|58.04|57.34|58.19|57.49|58.03|57.33|155
1658640900000|2022-07-24 05:35:00|58.05|57.35|58.17|57.47|58.18|57.48|57.98|57.28|179
1658641200000|2022-07-24 05:40:00|58.18|57.48|58.35|57.65|58.37|57.67|58.17|57.47|233
1658641500000|2022-07-24 05:45:00|58.36|57.66|58.33|57.63|58.48|57.78|58.27|57.57|169
1658641800000|2022-07-24 05:50:00|58.32|57.62|58.39|57.69|58.41|57.71|58.3|57.6|180
1658642100000|2022-07-24 05:55:00|58.38|57.68|58.38|57.68|58.39|57.69|58.32|57.62|118
1658642400000|2022-07-24 06:00:00|58.37|57.67|58.49|57.79|58.52|57.82|58.34|57.64|181
1658642700000|2022-07-24 06:05:00|58.48|57.78|58.27|57.57|58.49|57.79|58.27|57.57|111
1658643000000|2022-07-24 06:10:00|58.28|57.58|58.32|57.62|58.33|57.63|58.22|57.52|99
1658643300000|2022-07-24 06:15:00|58.33|57.63|58.36|57.66|58.56|57.86|58.33|57.63|162
1658643600000|2022-07-24 06:20:00|58.35|57.65|58.45|57.75|58.46|57.76|58.34|57.64|140
1658643900000|2022-07-24 06:25:00|58.46|57.76|58.52|57.82|58.53|57.83|58.45|57.75|164
1658644200000|2022-07-24 06:30:00|58.53|57.83|58.47|57.77|58.53|57.83|58.41|57.71|117
1658644500000|2022-07-24 06:35:00|58.46|57.76|58.28|57.58|58.47|57.77|58.27|57.57|121
1658644800000|2022-07-24 06:40:00|58.27|57.57|58.3|57.6|58.36|57.66|58.27|57.57|123
1658645100000|2022-07-24 06:45:00|58.31|57.61|58.42|57.72|58.46|57.76|58.31|57.61|96
1658645400000|2022-07-24 06:50:00|58.41|57.71|58.37|57.67|58.43|57.73|58.37|57.67|129
1658645700000|2022-07-24 06:55:00|58.36|57.66|58.33|57.63|58.39|57.69|58.28|57.58|192
1658646000000|2022-07-24 07:00:00|58.34|57.64|58.41|57.71|58.43|57.73|58.33|57.63|64
1658646300000|2022-07-24 07:05:00|58.42|57.72|58.38|57.68|58.48|57.78|58.34|57.64|160
1658646600000|2022-07-24 07:10:00|58.37|57.67|58.31|57.61|58.41|57.71|58.31|57.61|92
1658646900000|2022-07-24 07:15:00|58.32|57.62|58.3|57.6|58.35|57.65|58.27|57.57|86
1658647200000|2022-07-24 07:20:00|58.31|57.61|58.31|57.61|58.35|57.65|58.29|57.59|56
1658647500000|2022-07-24 07:25:00|58.32|57.62|58.24|57.54|58.35|57.65|58.23|57.53|63
1658647800000|2022-07-24 07:30:00|58.23|57.53|58.19|57.49|58.28|57.58|58.19|57.49|154
1658648100000|2022-07-24 07:35:00|58.18|57.48|58.26|57.56|58.3|57.6|58.18|57.48|93
1658648400000|2022-07-24 07:40:00|58.27|57.57|58.31|57.61|58.36|57.66|58.27|57.57|113
1658648700000|2022-07-24 07:45:00|58.3|57.6|58.25|57.55|58.35|57.65|58.24|57.54|162
1658649000000|2022-07-24 07:50:00|58.24|57.54|58.22|57.52|58.25|57.55|58.19|57.49|61
1658649300000|2022-07-24 07:55:00|58.23|57.53|58.23|57.53|58.27|57.57|58.22|57.52|80
1658649600000|2022-07-24 08:00:00|58.22|57.52|58.13|57.43|58.27|57.57|58.05|57.35|180
1658649900000|2022-07-24 08:05:00|58.14|57.44|58.18|57.48|58.25|57.55|58.09|57.39|118
1658650200000|2022-07-24 08:10:00|58.19|57.49|58.23|57.53|58.23|57.53|58.16|57.46|116
1658650500000|2022-07-24 08:15:00|58.22|57.52|58.15|57.45|58.22|57.52|58.14|57.44|78
1658650800000|2022-07-24 08:20:00|58.14|57.44|58.25|57.55|58.29|57.59|58.13|57.43|145
1658651100000|2022-07-24 08:25:00|58.24|57.54|58.21|57.51|58.25|57.55|58.14|57.44|82
1658651400000|2022-07-24 08:30:00|58.19|57.49|58.12|57.42|58.23|57.53|58.1|57.4|109
1658651700000|2022-07-24 08:35:00|58.11|57.41|58.18|57.48|58.19|57.49|58.09|57.39|112
1658652000000|2022-07-24 08:40:00|58.17|57.47|58.3|57.6|58.33|57.63|58.17|57.47|88
1658652300000|2022-07-24 08:45:00|58.29|57.59|58.2|57.5|58.33|57.63|58.18|57.48|141
1658652600000|2022-07-24 08:50:00|58.19|57.49|58.33|57.63|58.34|57.64|58.19|57.49|101
1658652900000|2022-07-24 08:55:00|58.32|57.62|58.26|57.56|58.32|57.62|58.23|57.53|97
1658653200000|2022-07-24 09:00:00|58.25|57.55|58.26|57.56|58.32|57.62|58.24|57.54|109
1658653500000|2022-07-24 09:05:00|58.25|57.55|58.13|57.43|58.27|57.57|58.12|57.42|121
1658653800000|2022-07-24 09:10:00|58.12|57.42|58.15|57.45|58.16|57.46|58.11|57.41|64
1658654100000|2022-07-24 09:15:00|58.16|57.46|58.16|57.46|58.2|57.5|58.15|57.45|101
1658654400000|2022-07-24 09:20:00|58.15|57.45|58.31|57.61|58.36|57.66|58.15|57.45|130
1658654700000|2022-07-24 09:25:00|58.32|57.62|58.27|57.57|58.33|57.63|58.24|57.54|87
1658655000000|2022-07-24 09:30:00|58.28|57.58|58.23|57.53|58.33|57.63|58.2|57.5|116
1658655300000|2022-07-24 09:35:00|58.24|57.54|58.22|57.52|58.26|57.56|58.18|57.48|116
1658655600000|2022-07-24 09:40:00|58.23|57.53|58.25|57.55|58.27|57.57|58.17|57.47|71
1658655900000|2022-07-24 09:45:00|58.26|57.56|58.17|57.47|58.26|57.56|58.17|57.47|128
1658656200000|2022-07-24 09:50:00|58.16|57.46|58.19|57.49|58.22|57.52|58.16|57.46|90
1658656500000|2022-07-24 09:55:00|58.2|57.5|58.15|57.45|58.21|57.51|58.13|57.43|66
1658656800000|2022-07-24 10:00:00|58.14|57.44|58.21|57.51|58.21|57.51|58.13|57.43|78
1658657100000|2022-07-24 10:05:00|58.22|57.52|58.22|57.52|58.23|57.53|58.19|57.49|39
1658657400000|2022-07-24 10:10:00|58.21|57.51|58.24|57.54|58.27|57.57|58.21|57.51|68
1658657700000|2022-07-24 10:15:00|58.25|57.55|58.21|57.51|58.33|57.63|58.2|57.5|118
1658658000000|2022-07-24 10:20:00|58.22|57.52|58.29|57.59|58.31|57.61|58.2|57.5|77
1658658300000|2022-07-24 10:25:00|58.3|57.6|58.24|57.54|58.31|57.61|58.22|57.52|71
1658658600000|2022-07-24 10:30:00|58.23|57.53|58.22|57.52|58.26|57.56|58.2|57.5|102
1658658900000|2022-07-24 10:35:00|58.21|57.51|57.89|57.19|58.22|57.52|57.86|57.16|223
1658659200000|2022-07-24 10:40:00|57.9|57.2|57.83|57.13|57.93|57.23|57.83|57.13|136
1658659500000|2022-07-24 10:45:00|57.84|57.14|57.93|57.23|57.98|57.28|57.83|57.13|165
1658659800000|2022-07-24 10:50:00|57.94|57.24|57.94|57.24|58.01|57.31|57.88|57.18|142
1658660100000|2022-07-24 10:55:00|57.93|57.23|57.96|57.26|57.96|57.26|57.93|57.23|52
1658660400000|2022-07-24 11:00:00|57.97|57.27|58.08|57.38|58.1|57.4|57.95|57.25|69
1658660700000|2022-07-24 11:05:00|58.09|57.39|58.1|57.4|58.1|57.4|58.01|57.31|104
1658661000000|2022-07-24 11:10:00|58.11|57.41|58.74|58.04|58.83|58.13|58.11|57.41|270
1658661300000|2022-07-24 11:15:00|58.75|58.05|58.72|58.02|58.87|58.17|58.63|57.93|280
1658661600000|2022-07-24 11:20:00|58.73|58.03|58.6|57.9|58.81|58.11|58.58|57.88|197
1658661900000|2022-07-24 11:25:00|58.59|57.89|58.62|57.92|58.67|57.97|58.59|57.89|114
1658662200000|2022-07-24 11:30:00|58.61|57.91|58.48|57.78|58.75|58.05|58.48|57.78|159
1658662500000|2022-07-24 11:35:00|58.49|57.79|58.57|57.87|58.62|57.92|58.48|57.78|133
1658662800000|2022-07-24 11:40:00|58.56|57.86|58.57|57.87|58.59|57.89|58.53|57.83|129
1658663100000|2022-07-24 11:45:00|58.52|57.82|58.36|57.66|58.52|57.82|58.33|57.63|144
1658663400000|2022-07-24 11:50:00|58.35|57.65|58.38|57.68|58.4|57.7|58.34|57.64|122
1658663700000|2022-07-24 11:55:00|58.39|57.69|58.38|57.68|58.48|57.78|58.36|57.66|119
1658664000000|2022-07-24 12:00:00|58.37|57.67|58.25|57.55|58.46|57.76|58.19|57.49|164
1658664300000|2022-07-24 12:05:00|58.26|57.56|58.43|57.73|58.44|57.74|58.25|57.55|108
1658664600000|2022-07-24 12:10:00|58.42|57.72|58.46|57.76|58.48|57.78|58.42|57.72|118
1658664900000|2022-07-24 12:15:00|58.47|57.77|58.49|57.79|58.53|57.83|58.46|57.76|149
1658665200000|2022-07-24 12:20:00|58.48|57.78|58.37|57.67|58.49|57.79|58.37|57.67|86
1658665500000|2022-07-24 12:25:00|58.38|57.68|58.4|57.7|58.46|57.76|58.37|57.67|93
1658665800000|2022-07-24 12:30:00|58.41|57.71|58.3|57.6|58.41|57.71|58.29|57.59|105
1658666100000|2022-07-24 12:35:00|58.29|57.59|58.3|57.6|58.33|57.63|58.22|57.52|97
1658666400000|2022-07-24 12:40:00|58.31|57.61|58.05|57.35|58.33|57.63|57.98|57.28|177
1658666700000|2022-07-24 12:45:00|58.04|57.34|58.13|57.43|58.2|57.5|58.04|57.34|175
1658667000000|2022-07-24 12:50:00|58.14|57.44|57.94|57.24|58.15|57.45|57.92|57.22|203
1658667300000|2022-07-24 12:55:00|57.95|57.25|57.83|57.13|57.96|57.26|57.71|57.01|245
1658667600000|2022-07-24 13:00:00|57.84|57.14|57.78|57.08|57.92|57.22|57.69|56.99|163
1658667900000|2022-07-24 13:05:00|57.79|57.09|57.92|57.22|57.94|57.24|57.79|57.09|149
1658668200000|2022-07-24 13:10:00|57.91|57.21|57.9|57.2|57.92|57.22|57.82|57.12|111
1658668500000|2022-07-24 13:15:00|57.91|57.21|57.89|57.19|57.92|57.22|57.83|57.13|140
1658668800000|2022-07-24 13:20:00|57.9|57.2|57.83|57.13|57.9|57.2|57.74|57.04|114
1658669100000|2022-07-24 13:25:00|57.84|57.14|57.95|57.25|57.96|57.26|57.83|57.13|122
1658669400000|2022-07-24 13:30:00|57.96|57.26|57.85|57.15|57.97|57.27|57.77|57.07|160
1658669700000|2022-07-24 13:35:00|57.84|57.14|57.88|57.18|57.94|57.24|57.84|57.14|132
1658670000000|2022-07-24 13:40:00|57.89|57.19|57.82|57.12|57.94|57.24|57.77|57.07|150
1658670300000|2022-07-24 13:45:00|57.81|57.11|57.93|57.23|57.95|57.25|57.81|57.11|134
1658670600000|2022-07-24 13:50:00|57.94|57.24|57.88|57.18|57.97|57.27|57.87|57.17|77
1658670900000|2022-07-24 13:55:00|57.87|57.17|57.98|57.28|57.99|57.29|57.87|57.17|91
1658671200000|2022-07-24 14:00:00|57.97|57.27|57.97|57.27|58.02|57.32|57.95|57.25|89
1658671500000|2022-07-24 14:05:00|57.96|57.26|58.01|57.31|58.18|57.48|57.83|57.13|233
1658671800000|2022-07-24 14:10:00|58.02|57.32|58.06|57.36|58.12|57.42|57.96|57.26|244
1658672100000|2022-07-24 14:15:00|58.07|57.37|58.22|57.52|58.25|57.55|58.05|57.35|157
1658672400000|2022-07-24 14:20:00|58.21|57.51|58.6|57.9|58.63|57.93|58.21|57.51|273
1658672700000|2022-07-24 14:25:00|58.59|57.89|58.76|58.06|58.78|58.08|58.53|57.83|199
1658673000000|2022-07-24 14:30:00|58.75|58.05|58.76|58.06|58.86|58.16|58.74|58.04|197
1658673300000|2022-07-24 14:35:00|58.75|58.05|58.62|57.92|58.79|58.09|58.62|57.92|178
1658673600000|2022-07-24 14:40:00|58.63|57.93|58.63|57.93|58.67|57.97|58.6|57.9|115
1658673900000|2022-07-24 14:45:00|58.64|57.94|58.64|57.94|58.65|57.95|58.52|57.82|145
1658674200000|2022-07-24 14:50:00|58.63|57.93|58.71|58.01|58.74|58.04|58.58|57.88|165
1658674500000|2022-07-24 14:55:00|58.7|58|58.61|57.91|58.73|58.03|58.54|57.84|165
1658674800000|2022-07-24 15:00:00|58.6|57.9|58.58|57.88|58.64|57.94|58.58|57.88|113
1658675100000|2022-07-24 15:05:00|58.59|57.89|58.54|57.84|58.61|57.91|58.51|57.81|121
1658675400000|2022-07-24 15:10:00|58.55|57.85|58.75|58.05|58.84|58.14|58.55|57.85|210
1658675700000|2022-07-24 15:15:00|58.76|58.06|58.63|57.93|58.81|58.11|58.59|57.89|177
1658676000000|2022-07-24 15:20:00|58.62|57.92|58.64|57.94|58.66|57.96|58.57|57.87|113
1658676300000|2022-07-24 15:25:00|58.63|57.93|58.63|57.93|58.7|58|58.61|57.91|112
1658676600000|2022-07-24 15:30:00|58.62|57.92|58.48|57.78|58.63|57.93|58.47|57.77|116
1658676900000|2022-07-24 15:35:00|58.49|57.79|58.5|57.8|58.5|57.8|58.42|57.72|97
1658677200000|2022-07-24 15:40:00|58.49|57.79|58.45|57.75|58.52|57.82|58.44|57.74|87
1658677500000|2022-07-24 15:45:00|58.46|57.76|58.46|57.76|58.48|57.78|58.42|57.72|83
1658677800000|2022-07-24 15:50:00|58.47|57.77|58.47|57.77|58.54|57.84|58.47|57.77|107
1658678100000|2022-07-24 15:55:00|58.46|57.76|58.55|57.85|58.57|57.87|58.46|57.76|107
1658678400000|2022-07-24 16:00:00|58.56|57.86|58.62|57.92|58.8|58.1|58.53|57.83|201
1658678700000|2022-07-24 16:05:00|58.63|57.93|58.53|57.83|58.79|58.09|58.53|57.83|208
1658679000000|2022-07-24 16:10:00|58.54|57.84|58.6|57.9|58.66|57.96|58.52|57.82|195
1658679300000|2022-07-24 16:15:00|58.59|57.89|58.57|57.87|58.66|57.96|58.56|57.86|152
1658679600000|2022-07-24 16:20:00|58.56|57.86|58.86|58.16|58.93|58.23|58.54|57.84|246
1658679900000|2022-07-24 16:25:00|58.85|58.15|58.68|57.98|58.86|58.16|58.65|57.95|179
1658680200000|2022-07-24 16:30:00|58.69|57.99|58.68|57.98|58.73|58.03|58.56|57.86|132
1658680500000|2022-07-24 16:35:00|58.67|57.97|58.85|58.15|58.86|58.16|58.63|57.93|131
1658680800000|2022-07-24 16:40:00|58.84|58.14|58.89|58.19|58.92|58.22|58.83|58.13|71
1658681100000|2022-07-24 16:45:00|58.9|58.2|58.88|58.18|58.91|58.21|58.81|58.11|120
1658681400000|2022-07-24 16:50:00|58.89|58.19|59.11|58.41|59.15|58.45|58.87|58.17|127
1658681700000|2022-07-24 16:55:00|59.1|58.4|59.26|58.56|59.27|58.57|59.08|58.38|114
1658682000000|2022-07-24 17:00:00|59.27|58.57|59.41|58.71|59.43|58.73|59.23|58.53|127
1658682300000|2022-07-24 17:05:00|59.42|58.72|59.36|58.66|59.45|58.75|59.33|58.63|82
1658682600000|2022-07-24 17:10:00|59.37|58.67|59.38|58.68|59.53|58.83|59.26|58.56|184
1658682900000|2022-07-24 17:15:00|59.39|58.69|59.37|58.67|59.49|58.79|59.37|58.67|193
1658683200000|2022-07-24 17:20:00|59.38|58.68|59.27|58.57|59.4|58.7|59.27|58.57|136
1658683500000|2022-07-24 17:25:00|59.26|58.56|59.26|58.56|59.36|58.66|59.23|58.53|115
1658683800000|2022-07-24 17:30:00|59.27|58.57|59.03|58.33|59.28|58.58|58.99|58.29|175
1658684100000|2022-07-24 17:35:00|59.02|58.32|59.04|58.34|59.08|58.38|58.98|58.28|176
1658684400000|2022-07-24 17:40:00|59.05|58.35|59.33|58.63|59.34|58.64|59.04|58.34|156
1658684700000|2022-07-24 17:45:00|59.34|58.64|59.22|58.52|59.34|58.64|59.13|58.43|132
1658685000000|2022-07-24 17:50:00|59.21|58.51|59.28|58.58|59.32|58.62|59.2|58.5|118
1658685300000|2022-07-24 17:55:00|59.29|58.59|59.32|58.62|59.33|58.63|59.24|58.54|80
1658685600000|2022-07-24 18:00:00|59.33|58.63|59.36|58.66|59.4|58.7|59.24|58.54|142
1658685900000|2022-07-24 18:05:00|59.35|58.65|59.43|58.73|59.44|58.74|59.3|58.6|126
1658686200000|2022-07-24 18:10:00|59.44|58.74|59.36|58.66|59.45|58.75|59.34|58.64|97
1658686500000|2022-07-24 18:15:00|59.35|58.65|59.45|58.75|59.45|58.75|59.35|58.65|69
1658686800000|2022-07-24 18:20:00|59.44|58.74|59.5|58.8|59.66|58.96|59.41|58.71|100
1658687100000|2022-07-24 18:25:00|59.51|58.81|59.62|58.92|59.64|58.94|59.5|58.8|113
1658687400000|2022-07-24 18:30:00|59.63|58.93|59.55|58.85|59.65|58.95|59.52|58.82|63
1658687700000|2022-07-24 18:35:00|59.54|58.84|59.63|58.93|59.67|58.97|59.49|58.79|167
1658688000000|2022-07-24 18:40:00|59.64|58.94|59.62|58.92|59.68|58.98|59.59|58.89|115
1658688300000|2022-07-24 18:45:00|59.61|58.91|59.69|58.99|59.69|58.99|59.6|58.9|111
1658688600000|2022-07-24 18:50:00|59.68|58.98|59.6|58.9|59.7|59|59.58|58.88|83
1658688900000|2022-07-24 18:55:00|59.59|58.89|59.63|58.93|59.64|58.94|59.58|58.88|85
1658689200000|2022-07-24 19:00:00|59.62|58.92|59.62|58.92|59.66|58.96|59.61|58.91|115
1658689500000|2022-07-24 19:05:00|59.63|58.93|59.53|58.83|59.65|58.95|59.49|58.79|143
1658689800000|2022-07-24 19:10:00|59.54|58.84|59.68|58.98|59.71|59.01|59.53|58.83|152
1658690100000|2022-07-24 19:15:00|59.67|58.97|59.47|58.77|59.72|59.02|59.43|58.73|173
1658690400000|2022-07-24 19:20:00|59.46|58.76|59.61|58.91|59.62|58.92|59.46|58.76|152
1658690700000|2022-07-24 19:25:00|59.6|58.9|60.19|58.49|60.21|59|59.59|58.47|128
1658691000000|2022-07-24 19:30:00|60.2|58.5|60.35|58.65|60.36|58.66|60.2|58.5|151
1658691300000|2022-07-24 19:35:00|60.34|58.64|60.31|58.61|60.37|58.67|60.31|58.61|105
1658691600000|2022-07-24 19:40:00|60.32|58.62|60.29|58.59|60.37|58.67|60.29|58.59|87
1658691900000|2022-07-24 19:45:00|60.28|58.58|60.2|58.5|60.33|58.63|60.18|58.48|127
1658692200000|2022-07-24 19:50:00|60.21|58.51|60.13|58.43|60.21|58.51|60.1|58.4|134
1658692500000|2022-07-24 19:55:00|60.14|58.44|60.09|58.39|60.18|58.48|60.09|58.39|98
1658692800000|2022-07-24 20:00:00|60.08|58.38|60.06|58.36|60.13|58.43|60.04|58.34|115
1658693100000|2022-07-24 20:05:00|60.05|58.35|60.18|58.48|60.19|58.49|60.04|58.34|99
1658693400000|2022-07-24 20:10:00|60.19|58.49|60.13|58.43|60.25|58.55|60.13|58.43|108
1658693700000|2022-07-24 20:15:00|60.14|58.44|60.11|58.41|60.18|58.48|60.09|58.39|92
1658694000000|2022-07-24 20:20:00|60.12|58.42|60.2|58.5|60.2|58.5|60.1|58.4|117
1658694300000|2022-07-24 20:25:00|60.19|58.49|60.25|58.55|60.26|58.56|60.19|58.49|71
1658694600000|2022-07-24 20:30:00|60.24|58.54|60.22|58.52|60.25|58.55|60.2|58.5|69
1658694900000|2022-07-24 20:35:00|60.23|58.53|60.21|58.51|60.28|58.58|60.21|58.51|80
1658695200000|2022-07-24 20:40:00|60.22|58.52|60.52|58.82|60.56|58.86|60.21|58.51|167
1658695500000|2022-07-24 20:45:00|60.51|58.81|60.32|58.62|60.52|58.82|60.28|58.58|122
1658695800000|2022-07-24 20:50:00|60.31|58.61|60.26|58.56|60.31|58.61|60.26|58.56|84
1658696100000|2022-07-24 20:55:00|60.25|58.55|60.19|58.49|60.26|58.56|60.19|58.49|77
1658696400000|2022-07-24 21:00:00|60.18|58.48|59.75|59.05|60.23|59.13|59.68|58.48|145
1658696700000|2022-07-24 21:05:00|59.74|59.04|59.6|58.9|59.75|59.05|59.53|58.83|180
1658697000000|2022-07-24 21:10:00|59.59|58.89|59.58|58.88|59.75|59.05|59.56|58.86|159
1658697300000|2022-07-24 21:15:00|59.59|58.89|59.69|58.99|59.69|58.99|59.53|58.83|118
1658697600000|2022-07-24 21:20:00|59.7|59|59.67|58.97|59.78|59.08|59.66|58.96|96
1658697900000|2022-07-24 21:25:00|59.66|58.96|59.54|58.84|59.67|58.97|59.51|58.81|122
1658698200000|2022-07-24 21:30:00|59.53|58.83|59.66|58.96|59.67|58.97|59.5|58.8|106
1658698500000|2022-07-24 21:35:00|59.65|58.95|59.5|58.8|59.66|58.96|59.47|58.77|142
1658698800000|2022-07-24 21:40:00|59.51|58.81|59.52|58.82|59.56|58.86|59.44|58.74|168
1658699100000|2022-07-24 21:45:00|59.51|58.81|59.65|58.95|59.67|58.97|59.5|58.8|168
1658699400000|2022-07-24 21:50:00|59.66|58.96|59.63|58.93|59.66|58.96|59.57|58.87|116
1658699700000|2022-07-24 21:55:00|59.64|58.94|59.7|59|59.71|59.01|59.58|58.88|154
1658700000000|2022-07-24 22:00:00|59.69|58.99|59.51|58.81|59.74|59.04|59.47|58.77|226
1658700300000|2022-07-24 22:05:00|59.53|58.83|59.55|58.85|59.59|58.89|59.47|58.77|169
1658700600000|2022-07-24 22:10:00|59.56|58.86|59.53|58.83|59.63|58.93|59.53|58.83|174
1658700900000|2022-07-24 22:15:00|59.52|58.82|59.52|58.82|59.6|58.9|59.51|58.81|172
1658701200000|2022-07-24 22:20:00|59.51|58.81|59.51|58.81|59.56|58.86|59.51|58.81|151
1658701500000|2022-07-24 22:25:00|59.49|58.79|59.48|58.78|59.56|58.86|59.46|58.76|148
1658701800000|2022-07-24 22:30:00|59.49|58.79|59.52|58.82|59.58|58.88|59.48|58.78|77
1658702100000|2022-07-24 22:35:00|59.53|58.83|59.78|59.08|59.79|59.09|59.52|58.82|118
1658702400000|2022-07-24 22:40:00|59.77|59.07|60.09|59.39|60.1|59.4|59.64|58.94|308
1658702700000|2022-07-24 22:45:00|60.1|59.4|59.75|59.05|60.14|59.44|59.69|58.99|338
1658703000000|2022-07-24 22:50:00|59.76|59.06|58.78|58.08|59.76|59.06|58.46|57.76|474
1658703300000|2022-07-24 22:55:00|58.79|58.09|58.86|58.16|59|58.3|58.61|57.91|325
1658703600000|2022-07-24 23:00:00|58.87|58.17|58.4|57.7|58.99|58.29|58.39|57.69|315
1658703900000|2022-07-24 23:05:00|58.41|57.71|58.69|57.99|58.71|58.01|58.35|57.65|307
1658704200000|2022-07-24 23:10:00|58.68|57.98|58.84|58.14|58.84|58.14|58.68|57.98|184
1658704500000|2022-07-24 23:15:00|58.85|58.15|58.8|58.1|58.9|58.2|58.73|58.03|284
1658704800000|2022-07-24 23:20:00|58.82|58.12|58.86|58.16|58.89|58.19|58.76|58.06|174
1658705100000|2022-07-24 23:25:00|58.87|58.17|59.06|58.36|59.08|58.38|58.85|58.15|206
1658705400000|2022-07-24 23:30:00|59.07|58.37|59.12|58.42|59.23|58.53|59.05|58.35|214
1658705700000|2022-07-24 23:35:00|59.13|58.43|59|58.3|59.16|58.46|58.96|58.26|114
1658706000000|2022-07-24 23:40:00|59.01|58.31|58.95|58.25|59.05|58.35|58.95|58.25|131
1658706300000|2022-07-24 23:45:00|58.94|58.24|58.83|58.13|58.98|58.28|58.75|58.05|138
1658706600000|2022-07-24 23:50:00|58.82|58.12|58.79|58.09|58.85|58.15|58.75|58.05|142
1658706900000|2022-07-24 23:55:00|58.8|58.1|58.73|58.03|58.8|58.1|58.66|57.96|145
1658707200000|2022-07-25 00:00:00|58.74|58.04|58.85|58.15|58.95|58.25|58.72|58.02|251
1658707500000|2022-07-25 00:05:00|58.86|58.16|58.94|58.24|58.96|58.26|58.71|58.01|225
1658707800000|2022-07-25 00:10:00|58.95|58.25|58.98|58.28|59.03|58.33|58.88|58.18|177
1658708100000|2022-07-25 00:15:00|58.99|58.29|59.12|58.42|59.34|58.64|58.98|58.28|303
1658708400000|2022-07-25 00:20:00|59.11|58.41|58.71|58.01|59.17|58.47|58.67|57.97|301
1658708700000|2022-07-25 00:25:00|58.72|58.02|57.73|57.03|58.72|58.02|57.72|57.02|395
1658709000000|2022-07-25 00:30:00|57.74|57.04|57.73|57.03|57.95|57.25|57.7|57|368
1658709300000|2022-07-25 00:35:00|57.74|57.04|57.61|56.91|57.85|57.15|57.61|56.91|255
1658709600000|2022-07-25 00:40:00|57.6|56.9|57.53|56.83|57.63|56.93|57.44|56.74|312
1658709900000|2022-07-25 00:45:00|57.52|56.82|57.29|56.59|57.6|56.9|57.28|56.58|250
1658710200000|2022-07-25 00:50:00|57.28|56.58|57.34|56.64|57.48|56.78|57.27|56.57|243
1658710500000|2022-07-25 00:55:00|57.33|56.63|57.28|56.58|57.37|56.67|57.14|56.44|245
1658710800000|2022-07-25 01:00:00|57.27|56.57|57.21|56.51|57.27|56.57|57.15|56.45|236
1658711100000|2022-07-25 01:05:00|57.2|56.5|57.03|56.33|57.23|56.53|56.97|56.27|248
1658711400000|2022-07-25 01:10:00|57.04|56.34|57.05|56.35|57.1|56.4|56.97|56.27|204
1658711700000|2022-07-25 01:15:00|57.04|56.34|57.13|56.43|57.17|56.47|57.01|56.31|131
1658712000000|2022-07-25 01:20:00|57.14|56.44|57.13|56.43|57.18|56.48|57.11|56.41|127
1658712300000|2022-07-25 01:25:00|57.14|56.44|57.05|56.35|57.19|56.49|57.01|56.31|149
1658712600000|2022-07-25 01:30:00|57.06|56.36|57.04|56.34|57.09|56.39|56.96|56.26|214
1658712900000|2022-07-25 01:35:00|57.03|56.33|57.15|56.45|57.15|56.45|57.01|56.31|155
1658713200000|2022-07-25 01:40:00|57.14|56.44|56.98|56.28|57.16|56.46|56.78|56.08|285
1658713500000|2022-07-25 01:45:00|56.97|56.27|56.74|56.04|56.98|56.28|56.74|56.04|194
1658713800000|2022-07-25 01:50:00|56.73|56.03|56.9|56.2|56.9|56.2|56.62|55.92|261
1658714100000|2022-07-25 01:55:00|56.91|56.21|56.83|56.13|56.91|56.21|56.78|56.08|186
1658714400000|2022-07-25 02:00:00|56.84|56.14|56.87|56.17|56.87|56.17|56.77|56.07|179
1658714700000|2022-07-25 02:05:00|56.86|56.16|56.75|56.05|56.88|56.18|56.68|55.98|229
1658715000000|2022-07-25 02:10:00|56.76|56.06|56.8|56.1|56.81|56.11|56.64|55.94|191
1658715300000|2022-07-25 02:15:00|56.79|56.09|56.84|56.14|56.86|56.16|56.77|56.07|145
1658715600000|2022-07-25 02:20:00|56.83|56.13|56.69|55.99|56.84|56.14|56.54|55.84|393
1658715900000|2022-07-25 02:25:00|56.68|55.98|56.75|56.05|56.78|56.08|56.61|55.91|310
1658716200000|2022-07-25 02:30:00|56.76|56.06|56.42|55.72|56.76|56.06|56.42|55.72|272
1658716500000|2022-07-25 02:35:00|56.4|55.7|56.42|55.72|56.47|55.77|56.3|55.6|328
1658716800000|2022-07-25 02:40:00|56.43|55.73|56.58|55.88|56.62|55.92|56.43|55.73|259
1658717100000|2022-07-25 02:45:00|56.57|55.87|56.72|56.02|56.79|56.09|56.57|55.87|211
1658717400000|2022-07-25 02:50:00|56.71|56.01|56.66|55.96|56.72|56.02|56.65|55.95|232
1658717700000|2022-07-25 02:55:00|56.67|55.97|56.66|55.96|56.71|56.01|56.62|55.92|241
1658718000000|2022-07-25 03:00:00|56.67|55.97|56.7|56|56.7|56|56.55|55.85|235
1658718300000|2022-07-25 03:05:00|56.71|56.01|56.76|56.06|56.76|56.06|56.66|55.96|176
1658718600000|2022-07-25 03:10:00|56.75|56.05|56.77|56.07|56.77|56.07|56.71|56.01|128
1658718900000|2022-07-25 03:15:00|56.78|56.08|56.58|55.88|56.78|56.08|56.55|55.85|237
1658719200000|2022-07-25 03:20:00|56.57|55.87|56.4|55.7|56.59|55.89|56.33|55.63|288
1658719500000|2022-07-25 03:25:00|56.39|55.69|56.57|55.87|56.58|55.88|56.39|55.69|176
1658719800000|2022-07-25 03:30:00|56.56|55.86|56.47|55.77|56.58|55.88|56.45|55.75|167
1658720100000|2022-07-25 03:35:00|56.48|55.78|56.62|55.92|56.64|55.94|56.48|55.78|156
1658720400000|2022-07-25 03:40:00|56.63|55.93|56.45|55.75|56.64|55.94|56.43|55.73|164
1658720700000|2022-07-25 03:45:00|56.44|55.74|56.46|55.76|56.5|55.8|56.43|55.73|162
1658721000000|2022-07-25 03:50:00|56.47|55.77|56.36|55.66|56.48|55.78|56.3|55.6|166
1658721300000|2022-07-25 03:55:00|56.35|55.65|56.5|55.8|56.52|55.82|56.23|55.53|240
1658721600000|2022-07-25 04:00:00|56.51|55.81|56.38|55.68|56.51|55.81|56.38|55.68|130
1658721900000|2022-07-25 04:05:00|56.37|55.67|56.32|55.62|56.4|55.7|56.29|55.59|254
1658722200000|2022-07-25 04:10:00|56.31|55.61|56.38|55.68|56.39|55.69|56.15|55.45|234
1658722500000|2022-07-25 04:15:00|56.39|55.69|56.42|55.72|56.43|55.73|56.32|55.62|186
1658722800000|2022-07-25 04:20:00|56.41|55.71|56.48|55.78|56.51|55.81|56.4|55.7|228
1658723100000|2022-07-25 04:25:00|56.47|55.77|56.39|55.69|56.47|55.77|56.36|55.66|143
1658723400000|2022-07-25 04:30:00|56.4|55.7|56.41|55.71|56.42|55.72|56.32|55.62|155
1658723700000|2022-07-25 04:35:00|56.42|55.72|56.42|55.72|56.43|55.73|56.38|55.68|183
1658724000000|2022-07-25 04:40:00|56.41|55.71|56.41|55.71|56.48|55.78|56.38|55.68|166
1658724300000|2022-07-25 04:45:00|56.43|55.73|56.39|55.69|56.45|55.75|56.37|55.67|71
1658724600000|2022-07-25 04:50:00|56.4|55.7|56.52|55.82|56.52|55.82|56.4|55.7|119
1658724900000|2022-07-25 04:55:00|56.51|55.81|56.71|56.01|56.74|56.04|56.51|55.81|215
1658725200000|2022-07-25 05:00:00|56.72|56.02|56.59|55.89|56.72|56.02|56.54|55.84|235
1658725500000|2022-07-25 05:05:00|56.58|55.88|56.72|56.02|56.74|56.04|56.58|55.88|195
1658725800000|2022-07-25 05:10:00|56.73|56.03|56.77|56.07|56.77|56.07|56.71|56.01|142
1658726100000|2022-07-25 05:15:00|56.78|56.08|56.77|56.07|56.9|56.2|56.76|56.06|160
1658726400000|2022-07-25 05:20:00|56.76|56.06|56.77|56.07|56.81|56.11|56.72|56.02|176
1658726700000|2022-07-25 05:25:00|56.76|56.06|56.6|55.9|56.78|56.08|56.58|55.88|188
1658727000000|2022-07-25 05:30:00|56.61|55.91|56.63|55.93|56.67|55.97|56.52|55.82|133
1658727300000|2022-07-25 05:35:00|56.62|55.92|56.68|55.98|56.69|55.99|56.58|55.88|137
1658727600000|2022-07-25 05:40:00|56.69|55.99|56.76|56.06|56.77|56.07|56.62|55.92|132
1658727900000|2022-07-25 05:45:00|56.75|56.05|56.73|56.03|56.77|56.07|56.72|56.02|134
1658728200000|2022-07-25 05:50:00|56.74|56.04|56.79|56.09|56.8|56.1|56.7|56|131
1658728500000|2022-07-25 05:55:00|56.8|56.1|56.85|56.15|56.87|56.17|56.79|56.09|84
1658728800000|2022-07-25 06:00:00|56.86|56.16|56.82|56.12|56.86|56.16|56.72|56.02|120
1658729100000|2022-07-25 06:05:00|56.81|56.11|56.8|56.1|56.83|56.13|56.77|56.07|123
1658729400000|2022-07-25 06:10:00|56.81|56.11|56.81|56.11|56.84|56.14|56.73|56.03|166
1658729700000|2022-07-25 06:15:00|56.82|56.12|56.71|56.01|56.82|56.12|56.71|56.01|200
1658730000000|2022-07-25 06:20:00|56.72|56.02|56.58|55.88|56.74|56.04|56.52|55.82|186
1658730300000|2022-07-25 06:25:00|56.59|55.89|56.7|56|56.72|56.02|56.59|55.89|103
1658730600000|2022-07-25 06:30:00|56.71|56.01|56.65|55.95|56.74|56.04|56.64|55.94|155
1658730900000|2022-07-25 06:35:00|56.64|55.94|56.42|55.72|56.64|55.94|56.4|55.7|175
1658731200000|2022-07-25 06:40:00|56.4|55.7|56.37|55.67|56.43|55.73|56.34|55.64|180
1658731500000|2022-07-25 06:45:00|56.36|55.66|56.47|55.77|56.59|55.89|56.36|55.66|159
1658731800000|2022-07-25 06:50:00|56.48|55.78|56.5|55.8|56.51|55.81|56.43|55.73|151
1658732100000|2022-07-25 06:55:00|56.51|55.81|56.58|55.88|56.68|55.98|56.46|55.76|190
1658732400000|2022-07-25 07:00:00|56.59|55.89|56.61|55.91|56.61|55.91|56.47|55.77|185
1658732700000|2022-07-25 07:05:00|56.62|55.92|56.76|56.06|56.78|56.08|56.61|55.91|176
1658733000000|2022-07-25 07:10:00|56.75|56.05|56.88|56.18|56.88|56.18|56.74|56.04|142
1658733300000|2022-07-25 07:15:00|56.89|56.19|56.82|56.12|56.93|56.23|56.79|56.09|123
1658733600000|2022-07-25 07:20:00|56.81|56.11|56.78|56.08|56.82|56.12|56.59|55.89|172
1658733900000|2022-07-25 07:25:00|56.77|56.07|56.72|56.02|56.84|56.14|56.68|55.98|108
1658734200000|2022-07-25 07:30:00|56.71|56.01|56.64|55.94|56.72|56.02|56.59|55.89|115
1658734500000|2022-07-25 07:35:00|56.65|55.95|56.65|55.95|56.7|56|56.63|55.93|94
1658734800000|2022-07-25 07:40:00|56.64|55.94|56.62|55.92|56.68|55.98|56.59|55.89|177
1658735100000|2022-07-25 07:45:00|56.61|55.91|56.67|55.97|56.67|55.97|56.61|55.91|88
1658735400000|2022-07-25 07:50:00|56.66|55.96|56.6|55.9|56.67|55.97|56.57|55.87|125
1658735700000|2022-07-25 07:55:00|56.59|55.89|56.47|55.77|56.6|55.9|56.42|55.72|167
1658736000000|2022-07-25 08:00:00|56.46|55.76|56.42|55.72|56.55|55.85|56.4|55.7|169
1658736300000|2022-07-25 08:05:00|56.41|55.71|56.39|55.69|56.44|55.74|56.33|55.63|168
1658736600000|2022-07-25 08:10:00|56.38|55.68|56.35|55.65|56.39|55.69|56.34|55.64|102
1658736900000|2022-07-25 08:15:00|56.34|55.64|56.49|55.79|56.5|55.8|56.34|55.64|103
1658737200000|2022-07-25 08:20:00|56.48|55.78|56.34|55.64|56.48|55.78|56.31|55.61|179
1658737500000|2022-07-25 08:25:00|56.35|55.65|56.31|55.61|56.39|55.69|56.27|55.57|167
1658737800000|2022-07-25 08:30:00|56.33|55.63|56.46|55.76|56.47|55.77|56.31|55.61|153
1658738100000|2022-07-25 08:35:00|56.45|55.75|56.77|56.07|56.78|56.08|56.42|55.72|194
1658738400000|2022-07-25 08:40:00|56.76|56.06|56.8|56.1|56.84|56.14|56.73|56.03|151
1658738700000|2022-07-25 08:45:00|56.81|56.11|56.96|56.26|56.99|56.29|56.81|56.11|241
1658739000000|2022-07-25 08:50:00|56.97|56.27|57.13|56.43|57.18|56.48|56.95|56.25|205
1658739300000|2022-07-25 08:55:00|57.15|56.45|57|56.3|57.18|56.48|56.93|56.23|149
1658739600000|2022-07-25 09:00:00|56.99|56.29|57.03|56.33|57.08|56.38|56.93|56.23|160
1658739900000|2022-07-25 09:05:00|57.02|56.32|56.97|56.27|57.07|56.37|56.93|56.23|184
1658740200000|2022-07-25 09:10:00|56.98|56.28|56.91|56.21|56.99|56.29|56.91|56.21|159
1658740500000|2022-07-25 09:15:00|56.92|56.22|56.81|56.11|56.92|56.22|56.77|56.07|169
1658740800000|2022-07-25 09:20:00|56.8|56.1|56.81|56.11|56.84|56.14|56.78|56.08|110
1658741100000|2022-07-25 09:25:00|56.82|56.12|56.66|55.96|56.82|56.12|56.65|55.95|147
1658741400000|2022-07-25 09:30:00|56.67|55.97|56.72|56.02|56.73|56.03|56.65|55.95|159
1658741700000|2022-07-25 09:35:00|56.71|56.01|56.78|56.08|56.83|56.13|56.71|56.01|153
1658742000000|2022-07-25 09:40:00|56.77|56.07|56.7|56|56.81|56.11|56.68|55.98|144
1658742300000|2022-07-25 09:45:00|56.71|56.01|56.84|56.14|56.85|56.15|56.71|56.01|87
1658742600000|2022-07-25 09:50:00|56.85|56.15|56.7|56|56.85|56.15|56.69|55.99|121
1658742900000|2022-07-25 09:55:00|56.69|55.99|56.81|56.11|56.83|56.13|56.67|55.97|162
1658743200000|2022-07-25 10:00:00|56.8|56.1|56.79|56.09|56.81|56.11|56.76|56.06|113
1658743500000|2022-07-25 10:05:00|56.8|56.1|56.76|56.06|56.81|56.11|56.7|56|120
1658743800000|2022-07-25 10:10:00|56.77|56.07|56.83|56.13|56.84|56.14|56.77|56.07|81
1658744100000|2022-07-25 10:15:00|56.82|56.12|56.99|56.29|57.03|56.33|56.81|56.11|162
1658744400000|2022-07-25 10:20:00|57|56.3|57.01|56.31|57.02|56.32|56.93|56.23|155
1658744700000|2022-07-25 10:25:00|57|56.3|56.99|56.29|57.01|56.31|56.94|56.24|120
1658745000000|2022-07-25 10:30:00|56.98|56.28|56.96|56.26|57|56.3|56.95|56.25|82
1658745300000|2022-07-25 10:35:00|56.97|56.27|56.91|56.21|56.98|56.28|56.89|56.19|130
1658745600000|2022-07-25 10:40:00|56.92|56.22|57.01|56.31|57.01|56.31|56.81|56.11|118
1658745900000|2022-07-25 10:45:00|57|56.3|56.97|56.27|57.01|56.31|56.95|56.25|180
1658746200000|2022-07-25 10:50:00|56.98|56.28|57|56.3|57.01|56.31|56.95|56.25|119
1658746500000|2022-07-25 10:55:00|56.99|56.29|56.94|56.24|57.02|56.32|56.93|56.23|137
1658746800000|2022-07-25 11:00:00|56.93|56.23|57.04|56.34|57.05|56.35|56.88|56.18|136
1658747100000|2022-07-25 11:05:00|57.06|56.36|56.88|56.18|57.09|56.39|56.87|56.17|241
1658747400000|2022-07-25 11:10:00|56.87|56.17|56.83|56.13|56.9|56.2|56.82|56.12|183
1658747700000|2022-07-25 11:15:00|56.82|56.12|56.74|56.04|56.87|56.17|56.73|56.03|175
1658748000000|2022-07-25 11:20:00|56.75|56.05|56.93|56.23|56.95|56.25|56.72|56.02|157
1658748300000|2022-07-25 11:25:00|56.92|56.22|56.92|56.22|56.97|56.27|56.89|56.19|146
1658748600000|2022-07-25 11:30:00|56.93|56.23|56.96|56.26|57.03|56.33|56.92|56.22|111
1658748900000|2022-07-25 11:35:00|56.95|56.25|56.93|56.23|57.03|56.33|56.86|56.16|130
1658749200000|2022-07-25 11:40:00|56.92|56.22|56.96|56.26|57.01|56.31|56.92|56.22|138
1658749500000|2022-07-25 11:45:00|56.95|56.25|57.02|56.32|57.03|56.33|56.91|56.21|143
1658749800000|2022-07-25 11:50:00|57.01|56.31|57|56.3|57.12|56.42|56.98|56.28|174
1658750100000|2022-07-25 11:55:00|56.99|56.29|56.91|56.21|57|56.3|56.88|56.18|137
1658750400000|2022-07-25 12:00:00|56.92|56.22|56.84|56.14|56.94|56.24|56.82|56.12|147
1658750700000|2022-07-25 12:05:00|56.85|56.15|56.53|55.83|56.89|56.19|56.51|55.81|206
1658751000000|2022-07-25 12:10:00|56.54|55.84|56.74|56.04|56.75|56.05|56.52|55.82|215
1658751300000|2022-07-25 12:15:00|56.73|56.03|56.86|56.16|56.87|56.17|56.67|55.97|176
1658751600000|2022-07-25 12:20:00|56.85|56.15|56.94|56.24|56.96|56.26|56.74|56.04|188
1658751900000|2022-07-25 12:25:00|56.95|56.25|56.84|56.14|56.95|56.25|56.82|56.12|115
1658752200000|2022-07-25 12:30:00|56.85|56.15|56.94|56.24|56.95|56.25|56.85|56.15|114
1658752500000|2022-07-25 12:35:00|56.93|56.23|56.81|56.11|56.93|56.23|56.75|56.05|149
1658752800000|2022-07-25 12:40:00|56.82|56.12|56.85|56.15|56.91|56.21|56.81|56.11|138
1658753100000|2022-07-25 12:45:00|56.84|56.14|56.85|56.15|56.88|56.18|56.74|56.04|179
1658753400000|2022-07-25 12:50:00|56.86|56.16|56.91|56.21|56.95|56.25|56.85|56.15|190
1658753700000|2022-07-25 12:55:00|56.9|56.2|56.92|56.22|57.05|56.35|56.89|56.19|196
1658754000000|2022-07-25 13:00:00|56.93|56.23|56.94|56.24|56.96|56.26|56.87|56.17|114
1658754300000|2022-07-25 13:05:00|56.93|56.23|56.89|56.19|56.99|56.29|56.89|56.19|127
1658754600000|2022-07-25 13:10:00|56.9|56.2|56.67|55.97|56.91|56.21|56.58|55.88|169
1658754900000|2022-07-25 13:15:00|56.68|55.98|56.78|56.08|56.78|56.08|56.6|55.9|225
1658755200000|2022-07-25 13:20:00|56.77|56.07|56.92|56.22|57.1|56.4|56.77|56.07|301
1658755500000|2022-07-25 13:25:00|56.91|56.21|56.81|56.11|56.92|56.22|56.77|56.07|207
1658755800000|2022-07-25 13:30:00|56.8|56.1|56.69|55.99|56.96|56.26|56.67|55.97|423
1658756100000|2022-07-25 13:35:00|56.68|55.98|56.56|55.86|56.69|55.99|56.35|55.65|390
1658756400000|2022-07-25 13:40:00|56.55|55.85|56.86|56.16|56.99|56.29|56.54|55.84|387
1658756700000|2022-07-25 13:45:00|56.85|56.15|56.79|56.09|56.85|56.15|56.71|56.01|317
1658757000000|2022-07-25 13:50:00|56.78|56.08|56.78|56.08|56.92|56.22|56.72|56.02|287
1658757300000|2022-07-25 13:55:00|56.79|56.09|56.82|56.12|56.93|56.23|56.77|56.07|221
1658757600000|2022-07-25 14:00:00|56.81|56.11|56.74|56.04|56.9|56.2|56.74|56.04|201
1658757900000|2022-07-25 14:05:00|56.72|56.02|56.71|56.01|56.74|56.04|56.54|55.84|283
1658758200000|2022-07-25 14:10:00|56.7|56|56.51|55.81|56.75|56.05|56.51|55.81|253
1658758500000|2022-07-25 14:15:00|56.52|55.82|56.55|55.85|56.59|55.89|56.43|55.73|239
1658758800000|2022-07-25 14:20:00|56.54|55.84|56.54|55.84|56.69|55.99|56.52|55.82|257
1658759100000|2022-07-25 14:25:00|56.53|55.83|56.35|55.65|56.54|55.84|56.12|55.42|289
1658759400000|2022-07-25 14:30:00|56.36|55.66|56.38|55.68|56.53|55.83|56.31|55.61|270
1658759700000|2022-07-25 14:35:00|56.39|55.69|56.46|55.76|56.47|55.77|56.27|55.57|252
1658760000000|2022-07-25 14:40:00|56.45|55.75|56.67|55.97|56.69|55.99|56.43|55.73|327
1658760300000|2022-07-25 14:45:00|56.66|55.96|56.69|55.99|56.71|56.01|56.64|55.94|168
1658760600000|2022-07-25 14:50:00|56.68|55.98|56.72|56.02|56.75|56.05|56.63|55.93|152
1658760900000|2022-07-25 14:55:00|56.73|56.03|56.75|56.05|56.85|56.15|56.67|55.97|238
1658761200000|2022-07-25 15:00:00|56.74|56.04|56.74|56.04|56.84|56.14|56.7|56|220
1658761500000|2022-07-25 15:05:00|56.75|56.05|56.72|56.02|56.8|56.1|56.66|55.96|238
1658761800000|2022-07-25 15:10:00|56.71|56.01|56.45|55.75|56.72|56.02|56.43|55.73|241
1658762100000|2022-07-25 15:15:00|56.44|55.74|56.61|55.91|56.63|55.93|56.38|55.68|221
1658762400000|2022-07-25 15:20:00|56.6|55.9|56.52|55.82|56.65|55.95|56.51|55.81|179
1658762700000|2022-07-25 15:25:00|56.53|55.83|56.63|55.93|56.65|55.95|56.47|55.77|190
1658763000000|2022-07-25 15:30:00|56.62|55.92|56.81|56.11|56.82|56.12|56.61|55.91|176
1658763300000|2022-07-25 15:35:00|56.82|56.12|56.8|56.1|56.84|56.14|56.74|56.04|144
1658763600000|2022-07-25 15:40:00|56.79|56.09|56.79|56.09|56.83|56.13|56.76|56.06|121
1658763900000|2022-07-25 15:45:00|56.78|56.08|56.83|56.13|56.94|56.24|56.78|56.08|174
1658764200000|2022-07-25 15:50:00|56.84|56.14|56.96|56.26|56.97|56.27|56.84|56.14|79
1658764500000|2022-07-25 15:55:00|56.95|56.25|56.81|56.11|56.96|56.26|56.8|56.1|186
1658764800000|2022-07-25 16:00:00|56.8|56.1|57.1|56.4|57.12|56.42|56.77|56.07|178
1658765100000|2022-07-25 16:05:00|57.09|56.39|56.95|56.25|57.11|56.41|56.92|56.22|186
1658765400000|2022-07-25 16:10:00|56.94|56.24|56.74|56.04|56.99|56.29|56.7|56|196
1658765700000|2022-07-25 16:15:00|56.73|56.03|56.74|56.04|56.81|56.11|56.69|55.99|173
1658766000000|2022-07-25 16:20:00|56.73|56.03|56.76|56.06|56.77|56.07|56.69|55.99|171
1658766300000|2022-07-25 16:25:00|56.75|56.05|56.75|56.05|56.8|56.1|56.7|56|140
1658766600000|2022-07-25 16:30:00|56.76|56.06|56.81|56.11|56.87|56.17|56.73|56.03|165
1658766900000|2022-07-25 16:35:00|56.82|56.12|56.62|55.92|56.83|56.13|56.61|55.91|127
1658767200000|2022-07-25 16:40:00|56.63|55.93|56.83|56.13|56.88|56.18|56.63|55.93|191
1658767500000|2022-07-25 16:45:00|56.84|56.14|56.94|56.24|56.98|56.28|56.82|56.12|159
1658767800000|2022-07-25 16:50:00|56.93|56.23|56.8|56.1|56.98|56.28|56.79|56.09|148
1658768100000|2022-07-25 16:55:00|56.79|56.09|56.82|56.12|56.9|56.2|56.77|56.07|164
1658768400000|2022-07-25 17:00:00|56.83|56.13|56.91|56.21|56.98|56.28|56.83|56.13|150
1658768700000|2022-07-25 17:05:00|56.92|56.22|56.98|56.28|57|56.3|56.88|56.18|97
1658769000000|2022-07-25 17:10:00|56.97|56.27|56.92|56.22|57.04|56.34|56.88|56.18|154
1658769300000|2022-07-25 17:15:00|56.93|56.23|56.95|56.25|56.95|56.25|56.86|56.16|163
1658769600000|2022-07-25 17:20:00|56.94|56.24|56.91|56.21|56.98|56.28|56.88|56.18|182
1658769900000|2022-07-25 17:25:00|56.9|56.2|56.94|56.24|56.98|56.28|56.9|56.2|145
1658770200000|2022-07-25 17:30:00|56.93|56.23|56.86|56.16|56.97|56.27|56.86|56.16|172
1658770500000|2022-07-25 17:35:00|56.83|56.13|56.64|55.94|56.83|56.13|56.64|55.94|211
1658770800000|2022-07-25 17:40:00|56.65|55.95|56.7|56|56.72|56.02|56.62|55.92|136
1658771100000|2022-07-25 17:45:00|56.71|56.01|56.62|55.92|56.76|56.06|56.61|55.91|121
1658771400000|2022-07-25 17:50:00|56.61|55.91|56.61|55.91|56.65|55.95|56.58|55.88|192
1658771700000|2022-07-25 17:55:00|56.6|55.9|56.59|55.89|56.63|55.93|56.56|55.86|179
1658772000000|2022-07-25 18:00:00|56.58|55.88|56.46|55.76|56.63|55.93|56.44|55.74|132
1658772300000|2022-07-25 18:05:00|56.47|55.77|56.54|55.84|56.62|55.92|56.46|55.76|303
1658772600000|2022-07-25 18:10:00|56.53|55.83|56.62|55.92|56.68|55.98|56.53|55.83|162
1658772900000|2022-07-25 18:15:00|56.61|55.91|56.54|55.84|56.67|55.97|56.52|55.82|112
1658773200000|2022-07-25 18:20:00|56.55|55.85|56.52|55.82|56.56|55.86|56.51|55.81|88
1658773500000|2022-07-25 18:25:00|56.51|55.81|56.52|55.82|56.55|55.85|56.49|55.79|87
1658773800000|2022-07-25 18:30:00|56.53|55.83|56.7|56|56.71|56.01|56.51|55.81|150
1658774100000|2022-07-25 18:35:00|56.71|56.01|56.61|55.91|56.83|56.13|56.56|55.86|177
1658774400000|2022-07-25 18:40:00|56.62|55.92|56.7|56|56.73|56.03|56.62|55.92|131
1658774700000|2022-07-25 18:45:00|56.71|56.01|56.69|55.99|56.71|56.01|56.62|55.92|120
1658775000000|2022-07-25 18:50:00|56.7|56|56.67|55.97|56.71|56.01|56.6|55.9|142
1658775300000|2022-07-25 18:55:00|56.65|55.95|56.61|55.91|56.77|56.07|56.58|55.88|222
1658775600000|2022-07-25 19:00:00|56.62|55.92|56.55|55.85|56.66|55.96|56.53|55.83|225
1658775900000|2022-07-25 19:05:00|56.54|55.84|55.8|55.1|56.6|55.9|55.76|55.06|362
1658776200000|2022-07-25 19:10:00|55.81|55.11|55.69|54.99|55.85|55.15|55.54|54.84|422
1658776500000|2022-07-25 19:15:00|55.7|55|55.58|54.88|55.82|55.12|55.55|54.85|363
1658776800000|2022-07-25 19:20:00|55.57|54.87|55.52|54.82|55.67|54.97|55.45|54.75|289
1658777100000|2022-07-25 19:25:00|55.53|54.83|55.4|54.7|55.57|54.87|55.39|54.69|190
1658777400000|2022-07-25 19:30:00|55.41|54.71|55.36|54.66|55.56|54.86|55.17|54.47|382
1658777700000|2022-07-25 19:35:00|55.38|54.68|55.53|54.83|55.54|54.84|55.37|54.67|279
1658778000000|2022-07-25 19:40:00|55.54|54.84|55.55|54.85|55.67|54.97|55.46|54.76|251
1658778300000|2022-07-25 19:45:00|55.54|54.84|55.74|55.04|55.76|55.06|55.51|54.81|186
1658778600000|2022-07-25 19:50:00|55.75|55.05|56.09|55.39|56.13|55.43|55.74|55.04|211
1658778900000|2022-07-25 19:55:00|56.08|55.38|56.19|55.49|56.22|55.52|55.94|55.24|198
1658779200000|2022-07-25 20:00:00|56.21|55.51|56.51|55.81|56.77|56.07|56.11|55.41|397
1658779500000|2022-07-25 20:05:00|56.52|55.82|56.64|55.94|56.65|55.95|56.5|55.8|285
1658779800000|2022-07-25 20:10:00|56.63|55.93|56.58|55.88|56.64|55.94|56.52|55.82|229
1658780100000|2022-07-25 20:15:00|56.59|55.89|56.49|55.79|56.81|56.11|56.49|55.79|323
1658780400000|2022-07-25 20:20:00|56.48|55.78|56.51|55.81|56.6|55.9|56.46|55.76|187
1658780700000|2022-07-25 20:25:00|56.52|55.82|56.66|55.96|56.66|55.96|56.44|55.74|182
1658781000000|2022-07-25 20:30:00|56.65|55.95|56.54|55.84|56.66|55.96|56.51|55.81|193
1658781300000|2022-07-25 20:35:00|56.55|55.85|56.61|55.91|56.64|55.94|56.52|55.82|133
1658781600000|2022-07-25 20:40:00|56.62|55.92|56.81|56.11|56.83|56.13|56.62|55.92|366
1658781900000|2022-07-25 20:45:00|56.82|56.12|56.68|55.98|56.82|56.12|56.57|55.87|193
1658782200000|2022-07-25 20:50:00|56.7|56|56.79|56.09|56.86|56.16|56.7|56|242
1658782500000|2022-07-25 20:55:00|56.78|56.08|56.68|55.98|56.8|56.1|56.66|55.96|164
1658782800000|2022-07-25 21:00:00|56.69|55.99|56.68|55.98|56.7|56|56.62|55.92|106
1658783100000|2022-07-25 21:05:00|56.67|55.97|56.66|55.96|56.7|56|56.56|55.86|151
1658783400000|2022-07-25 21:10:00|56.67|55.97|56.75|56.05|56.76|56.06|56.62|55.92|91
1658783700000|2022-07-25 21:15:00|56.74|56.04|56.65|55.95|56.76|56.06|56.65|55.95|78
1658784000000|2022-07-25 21:20:00|56.64|55.94|56.61|55.91|56.69|55.99|56.6|55.9|60
1658784300000|2022-07-25 21:25:00|56.6|55.9|56.63|55.93|56.63|55.93|56.59|55.89|98
1658784600000|2022-07-25 21:30:00|56.62|55.92|56.73|56.03|56.74|56.04|56.62|55.92|68
1658784900000|2022-07-25 21:35:00|56.74|56.04|56.68|55.98|56.74|56.04|56.67|55.97|87
1658785200000|2022-07-25 21:40:00|56.67|55.97|56.59|55.89|56.68|55.98|56.52|55.82|113
1658785500000|2022-07-25 21:45:00|56.58|55.88|56.51|55.81|56.61|55.91|56.47|55.77|95
1658785800000|2022-07-25 21:50:00|56.52|55.82|56.6|55.9|56.62|55.92|56.51|55.81|128
1658786100000|2022-07-25 21:55:00|56.61|55.91|56.6|55.9|56.61|55.91|56.53|55.83|113
1658786400000|2022-07-25 22:00:00|56.59|55.89|56.44|55.74|56.62|55.92|56.44|55.74|244
1658786700000|2022-07-25 22:05:00|56.43|55.73|56.4|55.7|56.47|55.77|56.37|55.67|175
1658787000000|2022-07-25 22:10:00|56.39|55.69|56.05|55.35|56.43|55.73|56.04|55.34|195
1658787300000|2022-07-25 22:15:00|56.04|55.34|56.14|55.44|56.14|55.44|55.95|55.25|266
1658787600000|2022-07-25 22:20:00|56.15|55.45|55.92|55.22|56.15|55.45|55.74|55.04|269
1658787900000|2022-07-25 22:25:00|55.93|55.23|55.71|55.01|55.96|55.26|55.68|54.98|365
1658788200000|2022-07-25 22:30:00|55.72|55.02|55.68|54.98|55.84|55.14|55.61|54.91|371
1658788500000|2022-07-25 22:35:00|55.69|54.99|55.65|54.95|55.73|55.03|55.64|54.94|221
1658788800000|2022-07-25 22:40:00|55.64|54.94|56.01|55.31|56.05|55.35|55.64|54.94|254
1658789100000|2022-07-25 22:45:00|56.02|55.32|56.11|55.41|56.18|55.48|55.88|55.18|310
1658789400000|2022-07-25 22:50:00|56.1|55.4|56.06|55.36|56.11|55.41|56.01|55.31|190
1658789700000|2022-07-25 22:55:00|56.07|55.37|56.02|55.32|56.15|55.45|55.99|55.29|173
1658790000000|2022-07-25 23:00:00|56.03|55.33|55.97|55.27|56.05|55.35|55.91|55.21|205
1658790300000|2022-07-25 23:05:00|55.98|55.28|55.73|55.03|56.03|55.33|55.71|55.01|209
1658790600000|2022-07-25 23:10:00|55.74|55.04|55.73|55.03|55.85|55.15|55.6|54.9|272
1658790900000|2022-07-25 23:15:00|55.74|55.04|55.83|55.13|55.85|55.15|55.67|54.97|185
1658791200000|2022-07-25 23:20:00|55.82|55.12|55.8|55.1|55.9|55.2|55.75|55.05|186
1658791500000|2022-07-25 23:25:00|55.81|55.11|55.57|54.87|55.82|55.12|55.55|54.85|199
1658791800000|2022-07-25 23:30:00|55.56|54.86|55.58|54.88|55.61|54.91|55.55|54.85|158
1658792100000|2022-07-25 23:35:00|55.59|54.89|55.4|54.7|55.59|54.89|55.38|54.68|141
1658792400000|2022-07-25 23:40:00|55.41|54.71|55.46|54.76|55.49|54.79|55.33|54.63|181
1658792700000|2022-07-25 23:45:00|55.45|54.75|54.83|54.13|55.47|54.77|54.75|54.05|308
1658793000000|2022-07-25 23:50:00|54.84|54.14|54.55|53.85|54.86|54.16|54.49|53.79|427
1658793300000|2022-07-25 23:55:00|54.54|53.84|54.33|53.63|54.56|53.86|54.27|53.57|379
1658793600000|2022-07-26 00:00:00|54.34|53.64|54.42|53.72|54.49|53.79|54|53.3|401
1658793900000|2022-07-26 00:05:00|54.41|53.71|54.47|53.77|54.47|53.77|54.34|53.64|272
1658794200000|2022-07-26 00:10:00|54.46|53.76|54.33|53.63|54.49|53.79|54.14|53.44|361
1658794500000|2022-07-26 00:15:00|54.31|53.61|54.33|53.63|54.43|53.73|54.15|53.45|406
1658794800000|2022-07-26 00:20:00|54.34|53.64|54.2|53.5|54.36|53.66|54.08|53.38|306
1658795100000|2022-07-26 00:25:00|54.21|53.51|54.08|53.38|54.35|53.65|54.06|53.36|278
1658795400000|2022-07-26 00:30:00|54.09|53.39|54.03|53.33|54.16|53.46|54.03|53.33|264
1658795700000|2022-07-26 00:35:00|54.04|53.34|54.03|53.33|54.06|53.36|53.87|53.17|362
1658796000000|2022-07-26 00:40:00|54.04|53.34|54.02|53.32|54.23|53.53|53.98|53.28|257
1658796300000|2022-07-26 00:45:00|54|53.3|53.89|53.19|54.04|53.34|53.86|53.16|198
1658796600000|2022-07-26 00:50:00|53.88|53.18|53.57|52.87|53.91|53.21|53.57|52.87|238
1658796900000|2022-07-26 00:55:00|53.56|52.86|53.48|52.78|53.65|52.95|53.44|52.74|239
1658797200000|2022-07-26 01:00:00|53.47|52.77|53.69|52.99|53.71|53.01|53.46|52.76|248
1658797500000|2022-07-26 01:05:00|53.7|53|53.85|53.15|53.89|53.19|53.68|52.98|180
1658797800000|2022-07-26 01:10:00|53.84|53.14|53.73|53.03|53.9|53.2|53.73|53.03|198
1658798100000|2022-07-26 01:15:00|53.74|53.04|53.82|53.12|53.82|53.12|53.68|52.98|178
1658798400000|2022-07-26 01:20:00|53.81|53.11|53.74|53.04|53.82|53.12|53.74|53.04|121
1658798700000|2022-07-26 01:25:00|53.73|53.03|53.7|53|53.74|53.04|53.51|52.81|176
1658799000000|2022-07-26 01:30:00|53.69|52.99|53.52|52.82|53.69|52.99|53.46|52.76|231
1658799300000|2022-07-26 01:35:00|53.51|52.81|53.43|52.73|53.55|52.85|53.43|52.73|162
1658799600000|2022-07-26 01:40:00|53.42|52.72|53.67|52.97|53.7|53|53.42|52.72|141
1658799900000|2022-07-26 01:45:00|53.68|52.98|53.69|52.99|53.72|53.02|53.64|52.94|110
1658800200000|2022-07-26 01:50:00|53.7|53|53.7|53|53.73|53.03|53.66|52.96|67
1658800500000|2022-07-26 01:55:00|53.72|53.02|53.64|52.94|53.77|53.07|53.61|52.91|118
1658800800000|2022-07-26 02:00:00|53.65|52.95|53.6|52.9|53.67|52.97|53.54|52.84|178
1658801100000|2022-07-26 02:05:00|53.59|52.89|53.76|53.06|53.77|53.07|53.59|52.89|84
1658801400000|2022-07-26 02:10:00|53.75|53.05|53.77|53.07|53.82|53.12|53.74|53.04|107
1658801700000|2022-07-26 02:15:00|53.76|53.06|53.8|53.1|53.82|53.12|53.74|53.04|91
1658802000000|2022-07-26 02:20:00|53.79|53.09|53.71|53.01|53.8|53.1|53.69|52.99|89
1658802300000|2022-07-26 02:25:00|53.7|53|53.66|52.96|53.71|53.01|53.58|52.88|150
1658802600000|2022-07-26 02:30:00|53.65|52.95|53.73|53.03|53.73|53.03|53.64|52.94|135
1658802900000|2022-07-26 02:35:00|53.74|53.04|53.77|53.07|53.8|53.1|53.73|53.03|121
1658803200000|2022-07-26 02:40:00|53.78|53.08|53.74|53.04|53.79|53.09|53.69|52.99|85
1658803500000|2022-07-26 02:45:00|53.73|53.03|53.73|53.03|53.77|53.07|53.72|53.02|143
1658803800000|2022-07-26 02:50:00|53.74|53.04|53.83|53.13|53.83|53.13|53.64|52.94|120
1658804100000|2022-07-26 02:55:00|53.82|53.12|53.69|52.99|53.84|53.14|53.66|52.96|187
1658804400000|2022-07-26 03:00:00|53.7|53|53.68|52.98|53.73|53.03|53.61|52.91|155
1658804700000|2022-07-26 03:05:00|53.67|52.97|53.64|52.94|53.75|53.05|53.64|52.94|125
1658805000000|2022-07-26 03:10:00|53.65|52.95|53.54|52.84|53.66|52.96|53.2|52.5|287
1658805300000|2022-07-26 03:15:00|53.55|52.85|53.7|53|53.7|53|53.52|52.82|206
1658805600000|2022-07-26 03:20:00|53.71|53.01|53.59|52.89|53.71|53.01|53.57|52.87|206
1658805900000|2022-07-26 03:25:00|53.58|52.88|53.77|53.07|53.87|53.17|53.56|52.86|261
1658806200000|2022-07-26 03:30:00|53.78|53.08|53.99|53.29|54.01|53.31|53.75|53.05|277
1658806500000|2022-07-26 03:35:00|54|53.3|53.89|53.19|54|53.3|53.85|53.15|199
1658806800000|2022-07-26 03:40:00|53.88|53.18|53.79|53.09|53.88|53.18|53.74|53.04|203
1658807100000|2022-07-26 03:45:00|53.78|53.08|53.82|53.12|53.85|53.15|53.74|53.04|175
1658807400000|2022-07-26 03:50:00|53.83|53.13|53.89|53.19|53.91|53.21|53.81|53.11|144
1658807700000|2022-07-26 03:55:00|53.9|53.2|53.91|53.21|53.97|53.27|53.88|53.18|165
1658808000000|2022-07-26 04:00:00|53.92|53.22|53.93|53.23|53.95|53.25|53.87|53.17|165
1658808300000|2022-07-26 04:05:00|53.92|53.22|53.91|53.21|53.92|53.22|53.83|53.13|152
1658808600000|2022-07-26 04:10:00|53.9|53.2|53.94|53.24|53.95|53.25|53.87|53.17|105
1658808900000|2022-07-26 04:15:00|53.93|53.23|53.89|53.19|53.98|53.28|53.86|53.16|186
1658809200000|2022-07-26 04:20:00|53.88|53.18|54.07|53.37|54.1|53.4|53.86|53.16|176
1658809500000|2022-07-26 04:25:00|54.08|53.38|54.01|53.31|54.25|53.55|53.94|53.24|247
1658809800000|2022-07-26 04:30:00|54.02|53.32|54.06|53.36|54.06|53.36|53.96|53.26|149
1658810100000|2022-07-26 04:35:00|54.07|53.37|54.03|53.33|54.08|53.38|54.01|53.31|220
1658810400000|2022-07-26 04:40:00|54.02|53.32|54.02|53.32|54.08|53.38|54|53.3|121
1658810700000|2022-07-26 04:45:00|54.03|53.33|54.1|53.4|54.14|53.44|54.03|53.33|158
1658811000000|2022-07-26 04:50:00|54.09|53.39|53.93|53.23|54.11|53.41|53.92|53.22|157
1658811300000|2022-07-26 04:55:00|53.92|53.22|53.99|53.29|54.03|53.33|53.91|53.21|124
1658811600000|2022-07-26 05:00:00|54|53.3|53.97|53.27|54.01|53.31|53.96|53.26|157
1658811900000|2022-07-26 05:05:00|53.96|53.26|53.91|53.21|53.99|53.29|53.88|53.18|147
1658812200000|2022-07-26 05:10:00|53.92|53.22|53.84|53.14|53.94|53.24|53.82|53.12|150
1658812500000|2022-07-26 05:15:00|53.85|53.15|53.73|53.03|53.87|53.17|53.72|53.02|164
1658812800000|2022-07-26 05:20:00|53.72|53.02|53.75|53.05|53.8|53.1|53.72|53.02|108
1658813100000|2022-07-26 05:25:00|53.76|53.06|53.79|53.09|53.83|53.13|53.76|53.06|149
1658813400000|2022-07-26 05:30:00|53.78|53.08|53.73|53.03|53.8|53.1|53.71|53.01|94
1658813700000|2022-07-26 05:35:00|53.74|53.04|53.81|53.11|53.84|53.14|53.73|53.03|79
1658814000000|2022-07-26 05:40:00|53.83|53.13|53.87|53.17|53.95|53.25|53.83|53.13|236
1658814300000|2022-07-26 05:45:00|53.88|53.18|53.94|53.24|53.97|53.27|53.87|53.17|107
1658814600000|2022-07-26 05:50:00|53.93|53.23|53.93|53.23|53.97|53.27|53.9|53.2|123
1658814900000|2022-07-26 05:55:00|53.94|53.24|53.94|53.24|53.97|53.27|53.85|53.15|145
1658815200000|2022-07-26 06:00:00|53.93|53.23|53.9|53.2|53.96|53.26|53.9|53.2|84
1658815500000|2022-07-26 06:05:00|53.91|53.21|53.95|53.25|53.98|53.28|53.85|53.15|140
1658815800000|2022-07-26 06:10:00|53.94|53.24|53.79|53.09|53.94|53.24|53.78|53.08|70
1658816100000|2022-07-26 06:15:00|53.78|53.08|53.83|53.13|53.84|53.14|53.77|53.07|110
1658816400000|2022-07-26 06:20:00|53.82|53.12|53.9|53.2|53.94|53.24|53.82|53.12|122
1658816700000|2022-07-26 06:25:00|53.89|53.19|53.86|53.16|53.9|53.2|53.79|53.09|219
1658817000000|2022-07-26 06:30:00|53.85|53.15|53.71|53.01|53.87|53.17|53.7|53|162
1658817300000|2022-07-26 06:35:00|53.72|53.02|53.78|53.08|53.82|53.12|53.66|52.96|156
1658817600000|2022-07-26 06:40:00|53.77|53.07|53.61|52.91|53.77|53.07|53.59|52.89|222
1658817900000|2022-07-26 06:45:00|53.6|52.9|53.67|52.97|53.85|53.15|53.58|52.88|183
1658818200000|2022-07-26 06:50:00|53.66|52.96|53.58|52.88|53.67|52.97|53.57|52.87|177
1658818500000|2022-07-26 06:55:00|53.57|52.87|53.59|52.89|53.63|52.93|53.53|52.83|122
1658818800000|2022-07-26 07:00:00|53.58|52.88|53.61|52.91|53.64|52.94|53.56|52.86|102
1658819100000|2022-07-26 07:05:00|53.6|52.9|53.64|52.94|53.64|52.94|53.52|52.82|72
1658819400000|2022-07-26 07:10:00|53.63|52.93|53.66|52.96|53.69|52.99|53.6|52.9|129
1658819700000|2022-07-26 07:15:00|53.65|52.95|53.66|52.96|53.71|53.01|53.4|52.7|200
1658820000000|2022-07-26 07:20:00|53.67|52.97|53.66|52.96|53.69|52.99|53.63|52.93|143
1658820300000|2022-07-26 07:25:00|53.67|52.97|53.65|52.95|53.67|52.97|53.62|52.92|147
1658820600000|2022-07-26 07:30:00|53.66|52.96|53.64|52.94|53.68|52.98|53.63|52.93|131
1658820900000|2022-07-26 07:35:00|53.63|52.93|53.62|52.92|53.65|52.95|53.56|52.86|126
1658821200000|2022-07-26 07:40:00|53.63|52.93|53.59|52.89|53.69|52.99|53.58|52.88|122
1658821500000|2022-07-26 07:45:00|53.6|52.9|53.57|52.87|53.64|52.94|53.55|52.85|110
1658821800000|2022-07-26 07:50:00|53.58|52.88|53.6|52.9|53.61|52.91|53.5|52.8|105
1658822100000|2022-07-26 07:55:00|53.59|52.89|53.59|52.89|53.7|53|53.57|52.87|145
1658822400000|2022-07-26 08:00:00|53.58|52.88|53.49|52.79|53.61|52.91|53.46|52.76|261
1658822700000|2022-07-26 08:05:00|53.5|52.8|53.52|52.82|53.65|52.95|53.49|52.79|162
1658823000000|2022-07-26 08:10:00|53.53|52.83|53.45|52.75|53.6|52.9|53.45|52.75|127
1658823300000|2022-07-26 08:15:00|53.46|52.76|53.57|52.87|53.59|52.89|53.4|52.7|197
1658823600000|2022-07-26 08:20:00|53.58|52.88|53.57|52.87|53.62|52.92|53.52|52.82|162
1658823900000|2022-07-26 08:25:00|53.58|52.88|53.6|52.9|53.67|52.97|53.56|52.86|149
1658824200000|2022-07-26 08:30:00|53.61|52.91|53.66|52.96|53.71|53.01|53.56|52.86|152
1658824500000|2022-07-26 08:35:00|53.67|52.97|53.7|53|53.71|53.01|53.58|52.88|147
1658824800000|2022-07-26 08:40:00|53.69|52.99|53.76|53.06|53.78|53.08|53.64|52.94|167
1658825100000|2022-07-26 08:45:00|53.77|53.07|53.73|53.03|53.79|53.09|53.71|53.01|121
1658825400000|2022-07-26 08:50:00|53.72|53.02|53.64|52.94|53.73|53.03|53.61|52.91|201
1658825700000|2022-07-26 08:55:00|53.65|52.95|53.61|52.91|53.71|53.01|53.59|52.89|186
1658826000000|2022-07-26 09:00:00|53.62|52.92|53.71|53.01|53.71|53.01|53.61|52.91|121
1658826300000|2022-07-26 09:05:00|53.72|53.02|53.71|53.01|53.74|53.04|53.61|52.91|168
1658826600000|2022-07-26 09:10:00|53.7|53|53.62|52.92|53.73|53.03|53.61|52.91|127
1658826900000|2022-07-26 09:15:00|53.63|52.93|53.63|52.93|53.66|52.96|53.58|52.88|106
1658827200000|2022-07-26 09:20:00|53.62|52.92|53.71|53.01|53.72|53.02|53.6|52.9|93
1658827500000|2022-07-26 09:25:00|53.72|53.02|53.72|53.02|53.74|53.04|53.65|52.95|85
1658827800000|2022-07-26 09:30:00|53.73|53.03|53.81|53.11|53.82|53.12|53.73|53.03|114
1658828100000|2022-07-26 09:35:00|53.8|53.1|53.8|53.1|53.83|53.13|53.77|53.07|150
1658828400000|2022-07-26 09:40:00|53.81|53.11|53.87|53.17|53.88|53.18|53.8|53.1|194
1658828700000|2022-07-26 09:45:00|53.86|53.16|53.99|53.29|54|53.3|53.86|53.16|117
1658829000000|2022-07-26 09:50:00|53.98|53.28|53.9|53.2|53.99|53.29|53.9|53.2|137
1658829300000|2022-07-26 09:55:00|53.91|53.21|53.92|53.22|54.07|53.37|53.87|53.17|130
1658829600000|2022-07-26 10:00:00|53.93|53.23|53.94|53.24|54|53.3|53.92|53.22|129
1658829900000|2022-07-26 10:05:00|53.97|53.27|53.95|53.25|54.02|53.32|53.92|53.22|115
1658830200000|2022-07-26 10:10:00|53.94|53.24|53.84|53.14|53.96|53.26|53.81|53.11|118
1658830500000|2022-07-26 10:15:00|53.85|53.15|53.8|53.1|53.87|53.17|53.78|53.08|188
1658830800000|2022-07-26 10:20:00|53.81|53.11|53.73|53.03|53.82|53.12|53.7|53|103
1658831100000|2022-07-26 10:25:00|53.72|53.02|53.75|53.05|53.75|53.05|53.67|52.97|115
1658831400000|2022-07-26 10:30:00|53.74|53.04|53.72|53.02|53.8|53.1|53.67|52.97|160
1658831700000|2022-07-26 10:35:00|53.73|53.03|53.69|52.99|53.73|53.03|53.6|52.9|152
1658832000000|2022-07-26 10:40:00|53.7|53|53.66|52.96|53.7|53|53.62|52.92|97
1658832300000|2022-07-26 10:45:00|53.65|52.95|53.67|52.97|53.72|53.02|53.65|52.95|157
1658832600000|2022-07-26 10:50:00|53.68|52.98|53.69|52.99|53.73|53.03|53.66|52.96|140
1658832900000|2022-07-26 10:55:00|53.68|52.98|53.68|52.98|53.73|53.03|53.65|52.95|135
1658833200000|2022-07-26 11:00:00|53.69|52.99|53.71|53.01|53.74|53.04|53.64|52.94|110
1658833500000|2022-07-26 11:05:00|53.7|53|53.64|52.94|53.72|53.02|53.63|52.93|122
1658833800000|2022-07-26 11:10:00|53.63|52.93|53.59|52.89|53.64|52.94|53.58|52.88|108
1658834100000|2022-07-26 11:15:00|53.6|52.9|53.61|52.91|53.65|52.95|53.56|52.86|142
1658834400000|2022-07-26 11:20:00|53.6|52.9|53.68|52.98|53.7|53|53.6|52.9|148
1658834700000|2022-07-26 11:25:00|53.67|52.97|53.62|52.92|53.67|52.97|53.55|52.85|148
1658835000000|2022-07-26 11:30:00|53.63|52.93|53.74|53.04|53.75|53.05|53.59|52.89|70
1658835300000|2022-07-26 11:35:00|53.75|53.05|53.76|53.06|53.77|53.07|53.73|53.03|135
1658835600000|2022-07-26 11:40:00|53.77|53.07|53.64|52.94|53.77|53.07|53.64|52.94|139
1658835900000|2022-07-26 11:45:00|53.65|52.95|53.78|53.08|53.79|53.09|53.63|52.93|135
1658836200000|2022-07-26 11:50:00|53.79|53.09|53.61|52.91|53.87|53.17|53.61|52.91|163
1658836500000|2022-07-26 11:55:00|53.6|52.9|53.62|52.92|53.76|53.06|53.22|52.52|440
1658836800000|2022-07-26 12:00:00|53.61|52.91|53.63|52.93|53.69|52.99|53.46|52.76|339
1658837100000|2022-07-26 12:05:00|53.66|52.96|53.62|52.92|53.73|53.03|53.56|52.86|349
1658837400000|2022-07-26 12:10:00|53.63|52.93|53.64|52.94|53.8|53.1|53.62|52.92|292
1658837700000|2022-07-26 12:15:00|53.63|52.93|53.38|52.68|53.64|52.94|53.36|52.66|300
1658838000000|2022-07-26 12:20:00|53.36|52.66|53.27|52.57|53.45|52.75|53.26|52.56|279
1658838300000|2022-07-26 12:25:00|53.26|52.56|53.25|52.55|53.41|52.71|53.24|52.54|303
1658838600000|2022-07-26 12:30:00|53.24|52.54|53.21|52.51|53.27|52.57|53.11|52.41|256
1658838900000|2022-07-26 12:35:00|53.2|52.5|53.08|52.38|53.24|52.54|52.97|52.27|283
1658839200000|2022-07-26 12:40:00|53.07|52.37|52.96|52.26|53.1|52.4|52.92|52.22|299
1658839500000|2022-07-26 12:45:00|52.95|52.25|52.72|52.02|52.98|52.28|52.68|51.98|363
1658839800000|2022-07-26 12:50:00|52.71|52.01|52.79|52.09|52.83|52.13|52.71|52.01|265
1658840100000|2022-07-26 12:55:00|52.78|52.08|52.91|52.21|52.92|52.22|52.78|52.08|247
1658840400000|2022-07-26 13:00:00|52.9|52.2|52.96|52.26|52.97|52.27|52.8|52.1|313
1658840700000|2022-07-26 13:05:00|52.95|52.25|52.77|52.07|52.99|52.29|52.77|52.07|257
1658841000000|2022-07-26 13:10:00|52.78|52.08|52.68|51.98|52.83|52.13|52.53|51.83|386
1658841300000|2022-07-26 13:15:00|52.69|51.99|52.74|52.04|52.86|52.16|52.54|51.84|418
1658841600000|2022-07-26 13:20:00|52.75|52.05|52.82|52.12|52.92|52.22|52.74|52.04|305
1658841900000|2022-07-26 13:25:00|52.84|52.14|52.92|52.22|52.93|52.23|52.82|52.12|204
1658842200000|2022-07-26 13:30:00|52.93|52.23|52.94|52.24|52.98|52.28|52.79|52.09|345
1658842500000|2022-07-26 13:35:00|52.93|52.23|53.07|52.37|53.1|52.4|52.89|52.19|309
1658842800000|2022-07-26 13:40:00|53.08|52.38|53.06|52.36|53.1|52.4|53.01|52.31|221
1658843100000|2022-07-26 13:45:00|53.05|52.35|52.94|52.24|53.06|52.36|52.9|52.2|308
1658843400000|2022-07-26 13:50:00|52.93|52.23|53.03|52.33|53.15|52.45|52.92|52.22|245
1658843700000|2022-07-26 13:55:00|53.02|52.32|53.07|52.37|53.1|52.4|52.98|52.28|296
1658844000000|2022-07-26 14:00:00|53.05|52.35|53.11|52.41|53.13|52.43|52.87|52.17|402
1658844300000|2022-07-26 14:05:00|53.1|52.4|53.05|52.35|53.19|52.49|53.04|52.34|273
1658844600000|2022-07-26 14:10:00|53.07|52.37|52.92|52.22|53.15|52.45|52.89|52.19|262
1658844900000|2022-07-26 14:15:00|52.91|52.21|52.86|52.16|52.94|52.24|52.78|52.08|243
1658845200000|2022-07-26 14:20:00|52.85|52.15|52.73|52.03|52.85|52.15|52.7|52|240
1658845500000|2022-07-26 14:25:00|52.74|52.04|52.73|52.03|52.82|52.12|52.72|52.02|205
1658845800000|2022-07-26 14:30:00|52.72|52.02|52.76|52.06|52.8|52.1|52.66|51.96|186
1658846100000|2022-07-26 14:35:00|52.77|52.07|52.88|52.18|52.91|52.21|52.75|52.05|182
1658846400000|2022-07-26 14:40:00|52.87|52.17|52.98|52.28|52.99|52.29|52.86|52.16|179
1658846700000|2022-07-26 14:45:00|52.99|52.29|53.16|52.46|53.22|52.52|52.96|52.26|207
1658847000000|2022-07-26 14:50:00|53.15|52.45|53.03|52.33|53.2|52.5|53|52.3|175
1658847300000|2022-07-26 14:55:00|53.04|52.34|53.11|52.41|53.11|52.41|53.02|52.32|193
1658847600000|2022-07-26 15:00:00|53.1|52.4|53|52.3|53.14|52.44|53|52.3|153
1658847900000|2022-07-26 15:05:00|52.99|52.29|52.76|52.06|53|52.3|52.75|52.05|205
1658848200000|2022-07-26 15:10:00|52.75|52.05|52.84|52.14|52.85|52.15|52.72|52.02|183
1658848500000|2022-07-26 15:15:00|52.85|52.15|52.87|52.17|52.88|52.18|52.81|52.11|155
1658848800000|2022-07-26 15:20:00|52.86|52.16|52.74|52.04|52.9|52.2|52.72|52.02|189
1658849100000|2022-07-26 15:25:00|52.73|52.03|52.74|52.04|52.78|52.08|52.66|51.96|263
1658849400000|2022-07-26 15:30:00|52.73|52.03|52.77|52.07|52.78|52.08|52.57|51.87|262
1658849700000|2022-07-26 15:35:00|52.76|52.06|52.72|52.02|52.77|52.07|52.65|51.95|238
1658850000000|2022-07-26 15:40:00|52.71|52.01|52.79|52.09|52.83|52.13|52.68|51.98|177
1658850300000|2022-07-26 15:45:00|52.78|52.08|52.57|51.87|52.81|52.11|52.57|51.87|230
1658850600000|2022-07-26 15:50:00|52.58|51.88|52.43|51.73|52.65|51.95|52.4|51.7|245
1658850900000|2022-07-26 15:55:00|52.42|51.72|52.38|51.68|52.54|51.84|52.37|51.67|164
1658851200000|2022-07-26 16:00:00|52.39|51.69|52.54|51.84|52.55|51.85|52.37|51.67|277
1658851500000|2022-07-26 16:05:00|52.53|51.83|52.57|51.87|52.62|51.92|52.45|51.75|184
1658851800000|2022-07-26 16:10:00|52.56|51.86|52.55|51.85|52.61|51.91|52.5|51.8|187
1658852100000|2022-07-26 16:15:00|52.54|51.84|52.6|51.9|52.61|51.91|52.54|51.84|178
1658852400000|2022-07-26 16:20:00|52.59|51.89|52.63|51.93|52.65|51.95|52.48|51.78|229
1658852700000|2022-07-26 16:25:00|52.62|51.92|52.62|51.92|52.65|51.95|52.59|51.89|107
1658853000000|2022-07-26 16:30:00|52.61|51.91|52.69|51.99|52.69|51.99|52.6|51.9|93
1658853300000|2022-07-26 16:35:00|52.68|51.98|52.7|52|52.72|52.02|52.65|51.95|108
1658853600000|2022-07-26 16:40:00|52.71|52.01|52.84|52.14|52.88|52.18|52.64|51.94|201
1658853900000|2022-07-26 16:45:00|52.85|52.15|52.63|51.93|52.86|52.16|52.61|51.91|286
1658854200000|2022-07-26 16:50:00|52.64|51.94|53.02|52.32|53.03|52.33|52.58|51.88|294
1658854500000|2022-07-26 16:55:00|53|52.3|52.92|52.22|53|52.3|52.83|52.13|286
1658854800000|2022-07-26 17:00:00|52.91|52.21|53.03|52.33|53.04|52.34|52.88|52.18|251
1658855100000|2022-07-26 17:05:00|53.04|52.34|53.23|52.53|53.26|52.56|53.02|52.32|286
1658855400000|2022-07-26 17:10:00|53.24|52.54|53.05|52.35|53.24|52.54|53.05|52.35|254
1658855700000|2022-07-26 17:15:00|53.04|52.34|52.88|52.18|53.06|52.36|52.84|52.14|204
1658856000000|2022-07-26 17:20:00|52.89|52.19|53.04|52.34|53.18|52.48|52.88|52.18|236
1658856300000|2022-07-26 17:25:00|53.03|52.33|53.03|52.33|53.11|52.41|52.98|52.28|214
1658856600000|2022-07-26 17:30:00|53.04|52.34|52.99|52.29|53.07|52.37|52.92|52.22|198
1658856900000|2022-07-26 17:35:00|52.98|52.28|52.84|52.14|53.02|52.32|52.81|52.11|207
1658857200000|2022-07-26 17:40:00|52.83|52.13|52.93|52.23|52.94|52.24|52.83|52.13|177
1658857500000|2022-07-26 17:45:00|52.94|52.24|52.92|52.22|52.94|52.24|52.86|52.16|108
1658857800000|2022-07-26 17:50:00|52.93|52.23|52.94|52.24|52.97|52.27|52.9|52.2|114
1658858100000|2022-07-26 17:55:00|52.93|52.23|52.83|52.13|52.96|52.26|52.82|52.12|119
1658858400000|2022-07-26 18:00:00|52.82|52.12|53.03|52.33|53.03|52.33|52.82|52.12|167
1658858700000|2022-07-26 18:05:00|53.02|52.32|52.84|52.14|53.05|52.35|52.83|52.13|282
1658859000000|2022-07-26 18:10:00|52.85|52.15|52.87|52.17|52.97|52.27|52.85|52.15|211
1658859300000|2022-07-26 18:15:00|52.86|52.16|52.81|52.11|52.89|52.19|52.77|52.07|127
1658859600000|2022-07-26 18:20:00|52.8|52.1|52.86|52.16|52.86|52.16|52.79|52.09|211
1658859900000|2022-07-26 18:25:00|52.85|52.15|52.87|52.17|52.93|52.23|52.84|52.14|129
1658860200000|2022-07-26 18:30:00|52.86|52.16|52.6|51.9|52.87|52.17|52.59|51.89|197
1658860500000|2022-07-26 18:35:00|52.61|51.91|52.57|51.87|52.69|51.99|52.56|51.86|209
1658860800000|2022-07-26 18:40:00|52.56|51.86|52.56|51.86|52.64|51.94|52.53|51.83|160
1658861100000|2022-07-26 18:45:00|52.55|51.85|52.61|51.91|52.64|51.94|52.53|51.83|232
1658861400000|2022-07-26 18:50:00|52.62|51.92|52.67|51.97|52.72|52.02|52.6|51.9|177
1658861700000|2022-07-26 18:55:00|52.66|51.96|52.64|51.94|52.7|52|52.56|51.86|162
1658862000000|2022-07-26 19:00:00|52.65|51.95|52.66|51.96|52.74|52.04|52.61|51.91|161
1658862300000|2022-07-26 19:05:00|52.67|51.97|52.42|51.72|52.69|51.99|52.33|51.63|240
1658862600000|2022-07-26 19:10:00|52.41|51.71|52.63|51.93|52.63|51.93|52.33|51.63|331
1658862900000|2022-07-26 19:15:00|52.62|51.92|52.57|51.87|52.64|51.94|52.54|51.84|207
1658863200000|2022-07-26 19:20:00|52.58|51.88|52.62|51.92|52.64|51.94|52.57|51.87|119
1658863500000|2022-07-26 19:25:00|52.61|51.91|52.52|51.82|52.62|51.92|52.47|51.77|222
1658863800000|2022-07-26 19:30:00|52.53|51.83|52.56|51.86|52.57|51.87|52.43|51.73|196
1658864100000|2022-07-26 19:35:00|52.55|51.85|52.61|51.91|52.61|51.91|52.5|51.8|131
1658864400000|2022-07-26 19:40:00|52.62|51.92|52.45|51.75|52.63|51.93|52.37|51.67|184
1658864700000|2022-07-26 19:45:00|52.44|51.74|52.57|51.87|52.58|51.88|52.42|51.72|195
1658865000000|2022-07-26 19:50:00|52.58|51.88|52.65|51.95|52.65|51.95|52.56|51.86|180
1658865300000|2022-07-26 19:55:00|52.66|51.96|52.65|51.95|52.75|52.05|52.62|51.92|186
1658865600000|2022-07-26 20:00:00|52.66|51.96|52.51|51.81|52.9|52.2|52.4|51.7|470
1658865900000|2022-07-26 20:05:00|52.5|51.8|52.95|52.25|52.95|52.25|52.47|51.77|385
1658866200000|2022-07-26 20:10:00|52.94|52.24|52.93|52.23|53.08|52.38|52.89|52.19|288
1658866500000|2022-07-26 20:15:00|52.94|52.24|52.98|52.28|53.04|52.34|52.91|52.21|205
1658866800000|2022-07-26 20:20:00|52.99|52.29|52.86|52.16|52.99|52.29|52.79|52.09|195
1658867100000|2022-07-26 20:25:00|52.87|52.17|52.88|52.18|52.9|52.2|52.78|52.08|147
1658867400000|2022-07-26 20:30:00|52.89|52.19|52.75|52.05|52.89|52.19|52.72|52.02|168
1658867700000|2022-07-26 20:35:00|52.76|52.06|52.84|52.14|52.89|52.19|52.74|52.04|141
1658868000000|2022-07-26 20:40:00|52.85|52.15|52.85|52.15|52.89|52.19|52.77|52.07|175
1658868300000|2022-07-26 20:45:00|52.86|52.16|52.88|52.18|52.91|52.21|52.81|52.11|147
1658868600000|2022-07-26 20:50:00|52.87|52.17|52.98|52.28|52.98|52.28|52.86|52.16|113
1658868900000|2022-07-26 20:55:00|52.97|52.27|53.09|52.39|53.09|52.39|52.95|52.25|248
1658869200000|2022-07-26 21:00:00|53.08|52.38|53.14|52.44|53.18|52.48|53.05|52.35|105
1658869500000|2022-07-26 21:05:00|53.15|52.45|53.4|52.7|53.54|52.84|53.15|52.45|234
1658869800000|2022-07-26 21:10:00|53.39|52.69|53.48|52.78|53.48|52.78|53.31|52.61|205
1658870100000|2022-07-26 21:15:00|53.49|52.79|53.38|52.68|53.52|52.82|53.35|52.65|182
1658870400000|2022-07-26 21:20:00|53.37|52.67|53.34|52.64|53.38|52.68|53.28|52.58|193
1658870700000|2022-07-26 21:25:00|53.33|52.63|53.27|52.57|53.36|52.66|53.27|52.57|131
1658871000000|2022-07-26 21:30:00|53.26|52.56|53.05|52.35|53.26|52.56|53.03|52.33|115
1658871300000|2022-07-26 21:35:00|53.04|52.34|52.98|52.28|53.05|52.35|52.89|52.19|259
1658871600000|2022-07-26 21:40:00|52.97|52.27|53.15|52.45|53.22|52.52|52.97|52.27|181
1658871900000|2022-07-26 21:45:00|53.13|52.43|53.04|52.34|53.22|52.52|53.04|52.34|174
1658872200000|2022-07-26 21:50:00|53.05|52.35|53.1|52.4|53.11|52.41|52.99|52.29|210
1658872500000|2022-07-26 21:55:00|53.09|52.39|53.09|52.39|53.12|52.42|53.06|52.36|83
1658872800000|2022-07-26 22:00:00|53.08|52.38|53.33|52.63|53.34|52.64|53.05|52.35|262
1658873100000|2022-07-26 22:05:00|53.32|52.62|53.44|52.74|53.45|52.75|53.29|52.59|180
1658873400000|2022-07-26 22:10:00|53.45|52.75|53.55|52.85|53.56|52.86|53.38|52.68|201
1658873700000|2022-07-26 22:15:00|53.54|52.84|53.72|53.02|53.85|53.15|53.47|52.77|319
1658874000000|2022-07-26 22:20:00|53.73|53.03|53.81|53.11|53.83|53.13|53.68|52.98|288
1658874300000|2022-07-26 22:25:00|53.8|53.1|53.77|53.07|53.81|53.11|53.72|53.02|154
1658874600000|2022-07-26 22:30:00|53.76|53.06|53.86|53.16|53.88|53.18|53.72|53.02|181
1658874900000|2022-07-26 22:35:00|53.85|53.15|53.79|53.09|53.89|53.19|53.78|53.08|214
1658875200000|2022-07-26 22:40:00|53.8|53.1|53.84|53.14|53.87|53.17|53.79|53.09|170
1658875500000|2022-07-26 22:45:00|53.83|53.13|53.8|53.1|53.89|53.19|53.79|53.09|110
1658875800000|2022-07-26 22:50:00|53.79|53.09|53.7|53|53.81|53.11|53.68|52.98|117
1658876100000|2022-07-26 22:55:00|53.71|53.01|53.82|53.12|53.84|53.14|53.7|53|188
1658876400000|2022-07-26 23:00:00|53.83|53.13|53.75|53.05|53.89|53.19|53.73|53.03|183
1658876700000|2022-07-26 23:05:00|53.76|53.06|53.78|53.08|53.78|53.08|53.71|53.01|158
1658877000000|2022-07-26 23:10:00|53.79|53.09|54.03|53.33|54.06|53.36|53.78|53.08|211
1658877300000|2022-07-26 23:15:00|54.04|53.34|53.92|53.22|54.05|53.35|53.83|53.13|239
1658877600000|2022-07-26 23:20:00|53.95|53.25|53.88|53.18|53.95|53.25|53.85|53.15|149
1658877900000|2022-07-26 23:25:00|53.87|53.17|53.83|53.13|53.88|53.18|53.77|53.07|141
1658878200000|2022-07-26 23:30:00|53.82|53.12|53.78|53.08|53.83|53.13|53.73|53.03|163
1658878500000|2022-07-26 23:35:00|53.77|53.07|54.04|53.34|54.06|53.36|53.77|53.07|257
1658878800000|2022-07-26 23:40:00|54.05|53.35|54.07|53.37|54.15|53.45|54.02|53.32|296
1658879100000|2022-07-26 23:45:00|54.08|53.38|54.16|53.46|54.2|53.5|54.02|53.32|316
1658879400000|2022-07-26 23:50:00|54.17|53.47|54.13|53.43|54.18|53.48|54.02|53.32|284
1658879700000|2022-07-26 23:55:00|54.12|53.42|54.25|53.55|54.34|53.64|54.09|53.39|337
1658880000000|2022-07-27 00:00:00|54.24|53.54|54.16|53.46|54.34|53.64|54.11|53.41|334
1658880300000|2022-07-27 00:05:00|54.15|53.45|54.19|53.49|54.23|53.53|54.12|53.42|278
1658880600000|2022-07-27 00:10:00|54.18|53.48|54.28|53.58|54.35|53.65|54.18|53.48|287
1658880900000|2022-07-27 00:15:00|54.29|53.59|54.25|53.55|54.31|53.61|54.16|53.46|292
1658881200000|2022-07-27 00:20:00|54.24|53.54|54.17|53.47|54.25|53.55|54.16|53.46|161
1658881500000|2022-07-27 00:25:00|54.18|53.48|54.23|53.53|54.23|53.53|54.11|53.41|155
1658881800000|2022-07-27 00:30:00|54.22|53.52|54.04|53.34|54.23|53.53|54.02|53.32|140
1658882100000|2022-07-27 00:35:00|54.05|53.35|54.02|53.32|54.08|53.38|53.99|53.29|113
1658882400000|2022-07-27 00:40:00|54.03|53.33|54.06|53.36|54.11|53.41|54.02|53.32|177
1658882700000|2022-07-27 00:45:00|54.07|53.37|53.99|53.29|54.12|53.42|53.99|53.29|177
1658883000000|2022-07-27 00:50:00|54|53.3|54.04|53.34|54.06|53.36|53.97|53.27|199
1658883300000|2022-07-27 00:55:00|54.05|53.35|54.17|53.47|54.19|53.49|54.04|53.34|113
1658883600000|2022-07-27 01:00:00|54.18|53.48|54.19|53.49|54.29|53.59|54.17|53.47|222
1658883900000|2022-07-27 01:05:00|54.18|53.48|54.24|53.54|54.26|53.56|54.17|53.47|207
1658884200000|2022-07-27 01:10:00|54.23|53.53|54.22|53.52|54.25|53.55|54.2|53.5|88
1658884500000|2022-07-27 01:15:00|54.21|53.51|54.08|53.38|54.22|53.52|54.08|53.38|116
1658884800000|2022-07-27 01:20:00|54.09|53.39|54.05|53.35|54.15|53.45|54.01|53.31|201
1658885100000|2022-07-27 01:25:00|54.04|53.34|54.09|53.39|54.13|53.43|54.03|53.33|137
1658885400000|2022-07-27 01:30:00|54.1|53.4|54.01|53.31|54.12|53.42|53.97|53.27|95
1658885700000|2022-07-27 01:35:00|54.02|53.32|54.01|53.31|54.06|53.36|53.99|53.29|76
1658886000000|2022-07-27 01:40:00|54|53.3|53.99|53.29|54.04|53.34|53.95|53.25|99
1658886300000|2022-07-27 01:45:00|53.99|53.29|53.94|53.24|54.02|53.32|53.91|53.21|188
1658886600000|2022-07-27 01:50:00|53.95|53.25|53.92|53.22|53.98|53.28|53.9|53.2|176
1658886900000|2022-07-27 01:55:00|53.93|53.23|53.88|53.18|53.93|53.23|53.87|53.17|166
1658887200000|2022-07-27 02:00:00|53.89|53.19|53.83|53.13|53.93|53.23|53.82|53.12|190
1658887500000|2022-07-27 02:05:00|53.82|53.12|53.78|53.08|53.83|53.13|53.75|53.05|188
1658887800000|2022-07-27 02:10:00|53.77|53.07|53.76|53.06|53.81|53.11|53.74|53.04|109
1658888100000|2022-07-27 02:15:00|53.77|53.07|53.84|53.14|53.85|53.15|53.76|53.06|87
1658888400000|2022-07-27 02:20:00|53.83|53.13|53.7|53|53.85|53.15|53.68|52.98|132
1658888700000|2022-07-27 02:25:00|53.71|53.01|53.68|52.98|53.74|53.04|53.66|52.96|130
1658889000000|2022-07-27 02:30:00|53.69|52.99|53.62|52.92|53.69|52.99|53.58|52.88|88
1658889300000|2022-07-27 02:35:00|53.61|52.91|53.72|53.02|53.74|53.04|53.61|52.91|111
1658889600000|2022-07-27 02:40:00|53.73|53.03|53.73|53.03|53.76|53.06|53.71|53.01|67
1658889900000|2022-07-27 02:45:00|53.74|53.04|53.9|53.2|53.92|53.22|53.73|53.03|161
1658890200000|2022-07-27 02:50:00|53.89|53.19|53.87|53.17|53.91|53.21|53.81|53.11|125
1658890500000|2022-07-27 02:55:00|53.88|53.18|53.91|53.21|53.97|53.27|53.86|53.16|116
1658890800000|2022-07-27 03:00:00|53.9|53.2|53.9|53.2|53.93|53.23|53.88|53.18|101
1658891100000|2022-07-27 03:05:00|53.91|53.21|53.77|53.07|53.95|53.25|53.77|53.07|174
1658891400000|2022-07-27 03:10:00|53.76|53.06|53.85|53.15|53.89|53.19|53.75|53.05|146
1658891700000|2022-07-27 03:15:00|53.84|53.14|53.74|53.04|53.87|53.17|53.71|53.01|192
1658892000000|2022-07-27 03:20:00|53.75|53.05|53.73|53.03|53.75|53.05|53.7|53|136
1658892300000|2022-07-27 03:25:00|53.72|53.02|53.59|52.89|53.74|53.04|53.56|52.86|91
1658892600000|2022-07-27 03:30:00|53.6|52.9|53.51|52.81|53.65|52.95|53.5|52.8|203
1658892900000|2022-07-27 03:35:00|53.5|52.8|53.43|52.73|53.5|52.8|53.4|52.7|122
1658893200000|2022-07-27 03:40:00|53.44|52.74|53.39|52.69|53.44|52.74|53.37|52.67|104
1658893500000|2022-07-27 03:45:00|53.38|52.68|53.4|52.7|53.43|52.73|53.38|52.68|115
1658893800000|2022-07-27 03:50:00|53.41|52.71|53.41|52.71|53.45|52.75|53.4|52.7|139
1658894100000|2022-07-27 03:55:00|53.42|52.72|53.53|52.83|53.53|52.83|53.42|52.72|65
1658894400000|2022-07-27 04:00:00|53.52|52.82|53.51|52.81|53.61|52.91|53.49|52.79|136
1658894700000|2022-07-27 04:05:00|53.52|52.82|53.57|52.87|53.58|52.88|53.49|52.79|112
1658895000000|2022-07-27 04:10:00|53.58|52.88|53.68|52.98|53.68|52.98|53.57|52.87|79
1658895300000|2022-07-27 04:15:00|53.67|52.97|53.64|52.94|53.68|52.98|53.64|52.94|106
1658895600000|2022-07-27 04:20:00|53.65|52.95|53.69|52.99|53.73|53.03|53.64|52.94|101
1658895900000|2022-07-27 04:25:00|53.7|53|53.71|53.01|53.73|53.03|53.66|52.96|85
1658896200000|2022-07-27 04:30:00|53.7|53|53.63|52.93|53.73|53.03|53.63|52.93|112
1658896500000|2022-07-27 04:35:00|53.64|52.94|53.67|52.97|53.76|53.06|53.58|52.88|172
1658896800000|2022-07-27 04:40:00|53.66|52.96|53.7|53|53.72|53.02|53.66|52.96|144
1658897100000|2022-07-27 04:45:00|53.69|52.99|53.72|53.02|53.77|53.07|53.67|52.97|125
1658897400000|2022-07-27 04:50:00|53.73|53.03|53.74|53.04|53.75|53.05|53.69|52.99|103
1658897700000|2022-07-27 04:55:00|53.75|53.05|53.74|53.04|53.83|53.13|53.74|53.04|172
1658898000000|2022-07-27 05:00:00|53.73|53.03|53.75|53.05|53.75|53.05|53.66|52.96|117
1658898300000|2022-07-27 05:05:00|53.76|53.06|53.75|53.05|53.78|53.08|53.73|53.03|94
1658898600000|2022-07-27 05:10:00|53.76|53.06|53.9|53.2|53.96|53.26|53.73|53.03|186
1658898900000|2022-07-27 05:15:00|53.89|53.19|53.93|53.23|53.95|53.25|53.87|53.17|180
1658899200000|2022-07-27 05:20:00|53.94|53.24|53.93|53.23|53.95|53.25|53.9|53.2|101
1658899500000|2022-07-27 05:25:00|53.92|53.22|53.89|53.19|53.93|53.23|53.78|53.08|135
1658899800000|2022-07-27 05:30:00|53.9|53.2|54|53.3|54.02|53.32|53.89|53.19|128
1658900100000|2022-07-27 05:35:00|54.01|53.31|54.04|53.34|54.08|53.38|53.99|53.29|134
1658900400000|2022-07-27 05:40:00|54.05|53.35|54.13|53.43|54.16|53.46|54.04|53.34|120
1658900700000|2022-07-27 05:45:00|54.12|53.42|54.1|53.4|54.18|53.48|54.08|53.38|181
1658901000000|2022-07-27 05:50:00|54.09|53.39|54.13|53.43|54.17|53.47|54.08|53.38|119
1658901300000|2022-07-27 05:55:00|54.12|53.42|54.16|53.46|54.18|53.48|54.09|53.39|145
1658901600000|2022-07-27 06:00:00|54.15|53.45|54.15|53.45|54.16|53.46|54.1|53.4|151
1658901900000|2022-07-27 06:05:00|54.14|53.44|54.03|53.33|54.15|53.45|53.97|53.27|154
1658902200000|2022-07-27 06:10:00|54.02|53.32|53.99|53.29|54.06|53.36|53.98|53.28|167
1658902500000|2022-07-27 06:15:00|53.98|53.28|53.97|53.27|53.99|53.29|53.92|53.22|140
1658902800000|2022-07-27 06:20:00|53.98|53.28|53.94|53.24|54|53.3|53.94|53.24|141
1658903100000|2022-07-27 06:25:00|53.93|53.23|53.89|53.19|53.94|53.24|53.87|53.17|139
1658903400000|2022-07-27 06:30:00|53.88|53.18|53.88|53.18|53.91|53.21|53.85|53.15|54
1658903700000|2022-07-27 06:35:00|53.87|53.17|53.71|53.01|53.89|53.19|53.7|53|71
1658904000000|2022-07-27 06:40:00|53.72|53.02|53.82|53.12|53.82|53.12|53.72|53.02|82
1658904300000|2022-07-27 06:45:00|53.83|53.13|53.73|53.03|53.85|53.15|53.73|53.03|122
1658904600000|2022-07-27 06:50:00|53.74|53.04|53.8|53.1|53.83|53.13|53.73|53.03|190
1658904900000|2022-07-27 06:55:00|53.81|53.11|53.96|53.26|53.99|53.29|53.8|53.1|137
1658905200000|2022-07-27 07:00:00|53.95|53.25|54.3|53.6|54.44|53.74|53.95|53.25|259
1658905500000|2022-07-27 07:05:00|54.31|53.61|54.44|53.74|54.47|53.77|54.3|53.6|275
1658905800000|2022-07-27 07:10:00|54.45|53.75|54.36|53.66|54.45|53.75|54.35|53.65|220
1658906100000|2022-07-27 07:15:00|54.37|53.67|54.39|53.69|54.44|53.74|54.36|53.66|125
1658906400000|2022-07-27 07:20:00|54.38|53.68|54.24|53.54|54.49|53.79|54.22|53.52|183
1658906700000|2022-07-27 07:25:00|54.25|53.55|54.3|53.6|54.3|53.6|54.24|53.54|100
1658907000000|2022-07-27 07:30:00|54.29|53.59|54.28|53.58|54.36|53.66|54.28|53.58|75
1658907300000|2022-07-27 07:35:00|54.29|53.59|54.39|53.69|54.4|53.7|54.27|53.57|129
1658907600000|2022-07-27 07:40:00|54.38|53.68|54.34|53.64|54.38|53.68|54.3|53.6|117
1658907900000|2022-07-27 07:45:00|54.33|53.63|54.36|53.66|54.42|53.72|54.32|53.62|168
1658908200000|2022-07-27 07:50:00|54.37|53.67|54.2|53.5|54.37|53.67|54.17|53.47|175
1658908500000|2022-07-27 07:55:00|54.19|53.49|54.29|53.59|54.29|53.59|54.19|53.49|162
1658908800000|2022-07-27 08:00:00|54.3|53.6|54.43|53.73|54.43|53.73|54.29|53.59|176
1658909100000|2022-07-27 08:05:00|54.41|53.71|54.4|53.7|54.6|53.9|54.37|53.67|225
1658909400000|2022-07-27 08:10:00|54.39|53.69|54.36|53.66|54.41|53.71|54.32|53.62|99
1658909700000|2022-07-27 08:15:00|54.37|53.67|54.32|53.62|54.39|53.69|54.3|53.6|57
1658910000000|2022-07-27 08:20:00|54.33|53.63|54.47|53.77|54.48|53.78|54.29|53.59|303
1658910300000|2022-07-27 08:25:00|54.46|53.76|54.26|53.56|54.58|53.88|54.25|53.55|256
1658910600000|2022-07-27 08:30:00|54.27|53.57|54.2|53.5|54.28|53.58|54.03|53.33|199
1658910900000|2022-07-27 08:35:00|54.21|53.51|54.18|53.48|54.31|53.61|54.18|53.48|135
1658911200000|2022-07-27 08:40:00|54.17|53.47|54.27|53.57|54.34|53.64|54.15|53.45|114
1658911500000|2022-07-27 08:45:00|54.28|53.58|54.12|53.42|54.29|53.59|54.12|53.42|65
1658911800000|2022-07-27 08:50:00|54.13|53.43|54.24|53.54|54.25|53.55|54.1|53.4|118
1658912100000|2022-07-27 08:55:00|54.23|53.53|54.18|53.48|54.25|53.55|54.11|53.41|80
1658912400000|2022-07-27 09:00:00|54.19|53.49|54.15|53.45|54.23|53.53|54.14|53.44|158
1658912700000|2022-07-27 09:05:00|54.12|53.42|54.06|53.36|54.12|53.42|54.03|53.33|142
1658913000000|2022-07-27 09:10:00|54.05|53.35|54.06|53.36|54.11|53.41|54.01|53.31|176
1658913300000|2022-07-27 09:15:00|54.08|53.38|54.09|53.39|54.13|53.43|54.07|53.37|128
1658913600000|2022-07-27 09:20:00|54.08|53.38|54.07|53.37|54.15|53.45|54.06|53.36|178
1658913900000|2022-07-27 09:25:00|54.08|53.38|54.15|53.45|54.22|53.52|54.07|53.37|152
1658914200000|2022-07-27 09:30:00|54.14|53.44|54.06|53.36|54.15|53.45|54.05|53.35|129
1658914500000|2022-07-27 09:35:00|54.05|53.35|54.1|53.4|54.14|53.44|54.05|53.35|114
1658914800000|2022-07-27 09:40:00|54.11|53.41|54.14|53.44|54.18|53.48|54.07|53.37|88
1658915100000|2022-07-27 09:45:00|54.15|53.45|54.11|53.41|54.15|53.45|54.08|53.38|76
1658915400000|2022-07-27 09:50:00|54.1|53.4|54.04|53.34|54.12|53.42|54.03|53.33|61
1658915700000|2022-07-27 09:55:00|54.03|53.33|53.92|53.22|54.04|53.34|53.9|53.2|149
1658916000000|2022-07-27 10:00:00|53.91|53.21|53.89|53.19|53.92|53.22|53.83|53.13|142
1658916300000|2022-07-27 10:05:00|53.88|53.18|53.84|53.14|53.89|53.19|53.82|53.12|67
1658916600000|2022-07-27 10:10:00|53.83|53.13|53.83|53.13|53.85|53.15|53.79|53.09|102
1658916900000|2022-07-27 10:15:00|53.82|53.12|53.87|53.17|53.88|53.18|53.78|53.08|105
1658917200000|2022-07-27 10:20:00|53.86|53.16|53.94|53.24|54.03|53.33|53.85|53.15|124
1658917500000|2022-07-27 10:25:00|53.93|53.23|53.92|53.22|53.96|53.26|53.86|53.16|104
1658917800000|2022-07-27 10:30:00|53.91|53.21|53.89|53.19|53.94|53.24|53.77|53.07|206
1658918100000|2022-07-27 10:35:00|53.9|53.2|53.87|53.17|53.93|53.23|53.86|53.16|101
1658918400000|2022-07-27 10:40:00|53.88|53.18|53.9|53.2|53.92|53.22|53.87|53.17|129
1658918700000|2022-07-27 10:45:00|53.89|53.19|53.77|53.07|53.9|53.2|53.74|53.04|101
1658919000000|2022-07-27 10:50:00|53.78|53.08|53.86|53.16|53.86|53.16|53.77|53.07|132
1658919300000|2022-07-27 10:55:00|53.85|53.15|53.86|53.16|53.88|53.18|53.81|53.11|155
1658919600000|2022-07-27 11:00:00|53.87|53.17|53.81|53.11|53.87|53.17|53.78|53.08|112
1658919900000|2022-07-27 11:05:00|53.8|53.1|53.83|53.13|53.87|53.17|53.79|53.09|114
1658920200000|2022-07-27 11:10:00|53.82|53.12|53.83|53.13|53.85|53.15|53.77|53.07|116
1658920500000|2022-07-27 11:15:00|53.82|53.12|53.85|53.15|53.88|53.18|53.82|53.12|83
1658920800000|2022-07-27 11:20:00|53.84|53.14|53.78|53.08|53.87|53.17|53.75|53.05|130
1658921100000|2022-07-27 11:25:00|53.77|53.07|53.81|53.11|53.84|53.14|53.77|53.07|129
1658921400000|2022-07-27 11:30:00|53.82|53.12|53.86|53.16|53.87|53.17|53.81|53.11|64
1658921700000|2022-07-27 11:35:00|53.85|53.15|53.8|53.1|53.87|53.17|53.78|53.08|96
1658922000000|2022-07-27 11:40:00|53.81|53.11|53.84|53.14|53.85|53.15|53.8|53.1|138
1658922300000|2022-07-27 11:45:00|53.85|53.15|54.02|53.32|54.07|53.37|53.84|53.14|113
1658922600000|2022-07-27 11:50:00|54.01|53.31|53.95|53.25|54.04|53.34|53.94|53.24|195
1658922900000|2022-07-27 11:55:00|53.94|53.24|53.61|52.91|53.95|53.25|53.49|52.79|306
1658923200000|2022-07-27 12:00:00|53.6|52.9|53.7|53|53.71|53.01|53.51|52.81|249
1658923500000|2022-07-27 12:05:00|53.71|53.01|53.68|52.98|53.93|53.23|53.66|52.96|249
1658923800000|2022-07-27 12:10:00|53.67|52.97|53.78|53.08|53.82|53.12|53.64|52.94|240
1658924100000|2022-07-27 12:15:00|53.77|53.07|53.79|53.09|53.8|53.1|53.75|53.05|147
1658924400000|2022-07-27 12:20:00|53.8|53.1|53.82|53.12|53.87|53.17|53.77|53.07|149
1658924700000|2022-07-27 12:25:00|53.81|53.11|53.8|53.1|53.86|53.16|53.75|53.05|161
1658925000000|2022-07-27 12:30:00|53.79|53.09|53.9|53.2|53.93|53.23|53.76|53.06|211
1658925300000|2022-07-27 12:35:00|53.91|53.21|53.97|53.27|54.03|53.33|53.9|53.2|170
1658925600000|2022-07-27 12:40:00|53.96|53.26|54.21|53.51|54.23|53.53|53.94|53.24|255
1658925900000|2022-07-27 12:45:00|54.22|53.52|54.22|53.52|54.27|53.57|54.16|53.46|225
1658926200000|2022-07-27 12:50:00|54.21|53.51|54.25|53.55|54.32|53.62|54.16|53.46|188
1658926500000|2022-07-27 12:55:00|54.24|53.54|54.23|53.53|54.31|53.61|54.2|53.5|139
1658926800000|2022-07-27 13:00:00|54.24|53.54|54.19|53.49|54.27|53.57|54.15|53.45|207
1658927100000|2022-07-27 13:05:00|54.2|53.5|54.13|53.43|54.23|53.53|54.12|53.42|146
1658927400000|2022-07-27 13:10:00|54.14|53.44|54.13|53.43|54.16|53.46|54.1|53.4|134
1658927700000|2022-07-27 13:15:00|54.12|53.42|54.07|53.37|54.19|53.49|54.04|53.34|206
1658928000000|2022-07-27 13:20:00|54.06|53.36|54|53.3|54.08|53.38|53.99|53.29|116
1658928300000|2022-07-27 13:25:00|53.99|53.29|53.86|53.16|54.02|53.32|53.84|53.14|186
1658928600000|2022-07-27 13:30:00|53.85|53.15|53.85|53.15|53.92|53.22|53.78|53.08|369
1658928900000|2022-07-27 13:35:00|53.86|53.16|53.99|53.29|54.04|53.34|53.86|53.16|314
1658929200000|2022-07-27 13:40:00|54|53.3|54.16|53.46|54.19|53.49|53.99|53.29|199
1658929500000|2022-07-27 13:45:00|54.17|53.47|54.32|53.62|54.37|53.67|54.09|53.39|315
1658929800000|2022-07-27 13:50:00|54.31|53.61|54.52|53.82|54.55|53.85|54.29|53.59|248
1658930100000|2022-07-27 13:55:00|54.53|53.83|54.52|53.82|54.58|53.88|54.49|53.79|222
1658930400000|2022-07-27 14:00:00|54.53|53.83|54.47|53.77|54.54|53.84|54.37|53.67|258
1658930700000|2022-07-27 14:05:00|54.48|53.78|54.41|53.71|54.56|53.86|54.38|53.68|263
1658931000000|2022-07-27 14:10:00|54.42|53.72|54.52|53.82|54.55|53.85|54.4|53.7|154
1658931300000|2022-07-27 14:15:00|54.51|53.81|54.44|53.74|54.61|53.91|54.44|53.74|225
1658931600000|2022-07-27 14:20:00|54.45|53.75|54.39|53.69|54.49|53.79|54.36|53.66|151
1658931900000|2022-07-27 14:25:00|54.4|53.7|54.44|53.74|54.49|53.79|54.38|53.68|132
1658932200000|2022-07-27 14:30:00|54.43|53.73|54.37|53.67|54.45|53.75|54.32|53.62|153
1658932500000|2022-07-27 14:35:00|54.36|53.66|54.37|53.67|54.39|53.69|54.34|53.64|165
1658932800000|2022-07-27 14:40:00|54.38|53.68|54.33|53.63|54.39|53.69|54.31|53.61|173
1658933100000|2022-07-27 14:45:00|54.34|53.64|54.44|53.74|54.45|53.75|54.33|53.63|113
1658933400000|2022-07-27 14:50:00|54.43|53.73|54.51|53.81|54.58|53.88|54.43|53.73|169
1658933700000|2022-07-27 14:55:00|54.52|53.82|54.44|53.74|54.52|53.82|54.41|53.71|106
1658934000000|2022-07-27 15:00:00|54.45|53.75|54.43|53.73|54.5|53.8|54.41|53.71|128
1658934300000|2022-07-27 15:05:00|54.42|53.72|54.3|53.6|54.48|53.78|54.26|53.56|136
1658934600000|2022-07-27 15:10:00|54.29|53.59|54.4|53.7|54.42|53.72|54.27|53.57|151
1658934900000|2022-07-27 15:15:00|54.41|53.71|54.33|53.63|54.42|53.72|54.33|53.63|125
1658935200000|2022-07-27 15:20:00|54.34|53.64|54.24|53.54|54.34|53.64|54.23|53.53|127
1658935500000|2022-07-27 15:25:00|54.25|53.55|54.3|53.6|54.32|53.62|54.24|53.54|108
1658935800000|2022-07-27 15:30:00|54.29|53.59|54.38|53.68|54.39|53.69|54.28|53.58|139
1658936100000|2022-07-27 15:35:00|54.37|53.67|54.36|53.66|54.43|53.73|54.35|53.65|206
1658936400000|2022-07-27 15:40:00|54.35|53.65|54.36|53.66|54.39|53.69|54.33|53.63|159
1658936700000|2022-07-27 15:45:00|54.35|53.65|54.46|53.76|54.46|53.76|54.33|53.63|167
1658937000000|2022-07-27 15:50:00|54.45|53.75|54.41|53.71|54.47|53.77|54.4|53.7|123
1658937300000|2022-07-27 15:55:00|54.42|53.72|54.46|53.76|54.55|53.85|54.38|53.68|224
1658937600000|2022-07-27 16:00:00|54.45|53.75|54.41|53.71|54.48|53.78|54.39|53.69|164
1658937900000|2022-07-27 16:05:00|54.42|53.72|54.37|53.67|54.42|53.72|54.34|53.64|149
1658938200000|2022-07-27 16:10:00|54.38|53.68|54.76|54.06|54.78|54.08|54.35|53.65|217
1658938500000|2022-07-27 16:15:00|54.75|54.05|54.88|54.18|54.94|54.24|54.67|53.97|335
1658938800000|2022-07-27 16:20:00|54.89|54.19|54.84|54.14|54.94|54.24|54.83|54.13|244
1658939100000|2022-07-27 16:25:00|54.83|54.13|54.92|54.22|54.96|54.26|54.81|54.11|306
1658939400000|2022-07-27 16:30:00|54.91|54.21|54.85|54.15|55|54.3|54.83|54.13|229
1658939700000|2022-07-27 16:35:00|54.84|54.14|54.84|54.14|54.93|54.23|54.78|54.08|304
1658940000000|2022-07-27 16:40:00|54.85|54.15|54.68|53.98|54.86|54.16|54.67|53.97|270
1658940300000|2022-07-27 16:45:00|54.69|53.99|54.44|53.74|54.75|54.05|54.44|53.74|276
1658940600000|2022-07-27 16:50:00|54.46|53.76|54.5|53.8|54.52|53.82|54.44|53.74|300
1658940900000|2022-07-27 16:55:00|54.49|53.79|54.16|53.46|54.5|53.8|53.97|53.27|422
1658941200000|2022-07-27 17:00:00|54.14|53.44|54.12|53.42|54.19|53.49|53.98|53.28|389
1658941500000|2022-07-27 17:05:00|54.11|53.41|54.09|53.39|54.16|53.46|54|53.3|250
1658941800000|2022-07-27 17:10:00|54.08|53.38|54.15|53.45|54.15|53.45|54.03|53.33|200
1658942100000|2022-07-27 17:15:00|54.14|53.44|54.2|53.5|54.4|53.7|54.14|53.44|317
1658942400000|2022-07-27 17:20:00|54.19|53.49|54.24|53.54|54.35|53.65|54.19|53.49|208
1658942700000|2022-07-27 17:25:00|54.25|53.55|54.64|53.94|54.64|53.94|54.25|53.55|176
1658943000000|2022-07-27 17:30:00|54.63|53.93|54.47|53.77|54.72|54.02|54.43|53.73|246
1658943300000|2022-07-27 17:35:00|54.49|53.79|54.69|53.99|54.7|54|54.49|53.79|287
1658943600000|2022-07-27 17:40:00|54.7|54|54.69|53.99|54.79|54.09|54.65|53.95|348
1658943900000|2022-07-27 17:45:00|54.68|53.98|54.59|53.89|54.72|54.02|54.52|53.82|329
1658944200000|2022-07-27 17:50:00|54.58|53.88|54.63|53.93|54.64|53.94|54.57|53.87|188
1658944500000|2022-07-27 17:55:00|54.62|53.92|54.57|53.87|54.68|53.98|54.46|53.76|223
1658944800000|2022-07-27 18:00:00|54.56|53.86|55.85|55.15|57.37|56.67|54.55|53.85|740
1658945100000|2022-07-27 18:05:00|55.86|55.16|56.34|55.64|56.49|55.79|55.79|55.09|643
1658945400000|2022-07-27 18:10:00|56.35|55.65|56.23|55.53|56.56|55.86|56.08|55.38|523
1658945700000|2022-07-27 18:15:00|56.21|55.51|56.63|55.93|56.68|55.98|56.19|55.49|391
1658946000000|2022-07-27 18:20:00|56.64|55.94|56.58|55.88|56.75|56.05|56.51|55.81|309
1658946300000|2022-07-27 18:25:00|56.57|55.87|56.7|56|56.8|56.1|56.57|55.87|243
1658946600000|2022-07-27 18:30:00|56.69|55.99|56.48|55.78|56.87|56.17|56.29|55.59|424
1658946900000|2022-07-27 18:35:00|56.49|55.79|57.35|56.65|57.44|56.74|56.49|55.79|565
1658947200000|2022-07-27 18:40:00|57.36|56.66|57.84|57.14|57.94|57.24|57.33|56.63|541
1658947500000|2022-07-27 18:45:00|57.85|57.15|57.86|57.16|57.89|57.19|57.65|56.95|387
1658947800000|2022-07-27 18:50:00|57.87|57.17|57.93|57.23|58.4|57.7|57.87|57.17|454
1658948100000|2022-07-27 18:55:00|57.92|57.22|57.92|57.22|58|57.3|57.75|57.05|381
1658948400000|2022-07-27 19:00:00|57.93|57.23|58.29|57.59|58.29|57.59|57.92|57.22|327
1658948700000|2022-07-27 19:05:00|58.28|57.58|58.18|57.48|58.4|57.7|58.15|57.45|330
1658949000000|2022-07-27 19:10:00|58.16|57.46|58.32|57.62|58.35|57.65|58.08|57.38|256
1658949300000|2022-07-27 19:15:00|58.33|57.63|58.62|57.92|58.75|58.05|58.27|57.57|347
1658949600000|2022-07-27 19:20:00|58.63|57.93|58.75|58.05|58.76|58.06|58.41|57.71|390
1658949900000|2022-07-27 19:25:00|58.74|58.04|58.68|57.98|58.97|58.27|58.54|57.84|383
1658950200000|2022-07-27 19:30:00|58.69|57.99|58.71|58.01|58.71|58.01|58.43|57.73|338
1658950500000|2022-07-27 19:35:00|58.72|58.02|58.74|58.04|58.81|58.11|58.64|57.94|363
1658950800000|2022-07-27 19:40:00|58.75|58.05|58.74|58.04|58.78|58.08|58.68|57.98|278
1658951100000|2022-07-27 19:45:00|58.75|58.05|58.72|58.02|58.78|58.08|58.65|57.95|254
1658951400000|2022-07-27 19:50:00|58.74|58.04|58.63|57.93|58.81|58.11|58.56|57.86|372
1658951700000|2022-07-27 19:55:00|58.64|57.94|58.76|58.06|58.78|58.08|58.62|57.92|257
1658952000000|2022-07-27 20:00:00|58.77|58.07|59.09|58.39|59.22|58.52|58.77|58.07|449
1658952300000|2022-07-27 20:05:00|59.1|58.4|58.97|58.27|59.13|58.43|58.79|58.09|413
1658952600000|2022-07-27 20:10:00|58.96|58.26|58.95|58.25|59.02|58.32|58.88|58.18|279
1658952900000|2022-07-27 20:15:00|58.96|58.26|58.85|58.15|59.03|58.33|58.83|58.13|212
1658953200000|2022-07-27 20:20:00|58.86|58.16|59.07|58.37|59.07|58.37|58.84|58.14|244
1658953500000|2022-07-27 20:25:00|59.06|58.36|58.99|58.29|59.09|58.39|58.96|58.26|241
1658953800000|2022-07-27 20:30:00|58.98|58.28|58.97|58.27|59.12|58.42|58.97|58.27|179
1658954100000|2022-07-27 20:35:00|58.98|58.28|59.01|58.31|59.14|58.44|58.97|58.27|251
1658954400000|2022-07-27 20:40:00|59|58.3|58.77|58.07|59.03|58.33|58.51|57.81|344
1658954700000|2022-07-27 20:45:00|58.78|58.08|58.87|58.17|58.9|58.2|58.75|58.05|265
1658955000000|2022-07-27 20:50:00|58.88|58.18|58.83|58.13|58.95|58.25|58.76|58.06|233
1658955300000|2022-07-27 20:55:00|58.82|58.12|58.74|58.04|58.86|58.16|58.73|58.03|174
1658955600000|2022-07-27 21:00:00|58.75|58.05|58.76|58.06|58.83|58.13|58.72|58.02|135
1658955900000|2022-07-27 21:05:00|58.75|58.05|58.77|58.07|58.85|58.15|58.68|57.98|146
1658956200000|2022-07-27 21:10:00|58.76|58.06|58.79|58.09|58.85|58.15|58.76|58.06|140
1658956500000|2022-07-27 21:15:00|58.78|58.08|58.65|57.95|58.79|58.09|58.64|57.94|170
1658956800000|2022-07-27 21:20:00|58.66|57.96|58.63|57.93|58.68|57.98|58.62|57.92|104
1658957100000|2022-07-27 21:25:00|58.62|57.92|58.59|57.89|58.62|57.92|58.58|57.88|106
1658957400000|2022-07-27 21:30:00|58.58|57.88|58.53|57.83|58.59|57.89|58.52|57.82|100
1658957700000|2022-07-27 21:35:00|58.52|57.82|58.57|57.87|58.57|57.87|58.49|57.79|69
1658958000000|2022-07-27 21:40:00|58.58|57.88|58.71|58.01|58.81|58.11|58.56|57.86|160
1658958300000|2022-07-27 21:45:00|58.7|58|58.65|57.95|58.71|58.01|58.64|57.94|123
1658958600000|2022-07-27 21:50:00|58.64|57.94|58.52|57.82|58.64|57.94|58.52|57.82|117
1658958900000|2022-07-27 21:55:00|58.53|57.83|58.47|57.77|58.62|57.92|58.44|57.74|197
1658959200000|2022-07-27 22:00:00|58.46|57.76|58.49|57.79|58.62|57.92|58.46|57.76|255
1658959500000|2022-07-27 22:05:00|58.5|57.8|58.63|57.93|58.7|58|58.47|57.77|330
1658959800000|2022-07-27 22:10:00|58.62|57.92|58.72|58.02|58.76|58.06|58.62|57.92|269
1658960100000|2022-07-27 22:15:00|58.73|58.03|58.72|58.02|58.8|58.1|58.7|58|222
1658960400000|2022-07-27 22:20:00|58.73|58.03|58.95|58.25|58.95|58.25|58.73|58.03|240
1658960700000|2022-07-27 22:25:00|58.94|58.24|59.05|58.35|59.06|58.36|58.92|58.22|180
1658961000000|2022-07-27 22:30:00|59.06|58.36|59.05|58.35|59.15|58.45|59.01|58.31|306
1658961300000|2022-07-27 22:35:00|59.06|58.36|58.97|58.27|59.08|58.38|58.86|58.16|237
1658961600000|2022-07-27 22:40:00|58.96|58.26|59.01|58.31|59.03|58.33|58.9|58.2|213
1658961900000|2022-07-27 22:45:00|59.02|58.32|59.07|58.37|59.07|58.37|58.97|58.27|202
1658962200000|2022-07-27 22:50:00|59.06|58.36|58.99|58.29|59.15|58.45|58.94|58.24|280
1658962500000|2022-07-27 22:55:00|58.98|58.28|59|58.3|59.03|58.33|58.96|58.26|196
1658962800000|2022-07-27 23:00:00|58.99|58.29|59.08|58.38|59.09|58.39|58.95|58.25|191
1658963100000|2022-07-27 23:05:00|59.09|58.39|59.09|58.39|59.13|58.43|59.05|58.35|187
1658963400000|2022-07-27 23:10:00|59.1|58.4|59.18|58.48|59.19|58.49|59.09|58.39|186
1658963700000|2022-07-27 23:15:00|59.17|58.47|59.02|58.32|59.24|58.54|58.99|58.29|235
1658964000000|2022-07-27 23:20:00|59.03|58.33|59.01|58.31|59.09|58.39|59.01|58.31|214
1658964300000|2022-07-27 23:25:00|59.02|58.32|59.15|58.45|59.16|58.46|59.01|58.31|188
1658964600000|2022-07-27 23:30:00|59.16|58.46|59.19|58.49|59.21|58.51|59.11|58.41|163
1658964900000|2022-07-27 23:35:00|59.18|58.48|59.15|58.45|59.21|58.51|59.13|58.43|171
1658965200000|2022-07-27 23:40:00|59.16|58.46|59.22|58.52|59.26|58.56|59.11|58.41|178
1658965500000|2022-07-27 23:45:00|59.21|58.51|59.25|58.55|59.34|58.64|59.21|58.51|239
1658965800000|2022-07-27 23:50:00|59.27|58.57|59.36|58.66|59.43|58.73|59.25|58.55|317
1658966100000|2022-07-27 23:55:00|59.35|58.65|59.38|58.68|59.39|58.69|59.32|58.62|233
1658966400000|2022-07-28 00:00:00|59.37|58.67|59.47|58.77|59.63|58.93|59.37|58.67|284
1658966700000|2022-07-28 00:05:00|59.46|58.76|59.35|58.65|59.63|58.93|59.28|58.58|369
1658967000000|2022-07-28 00:10:00|59.34|58.64|59.23|58.53|59.35|58.65|59.15|58.45|310
1658967300000|2022-07-28 00:15:00|59.24|58.54|59.35|58.65|59.47|58.77|59.23|58.53|278
1658967600000|2022-07-28 00:20:00|59.34|58.64|59.4|58.7|59.44|58.74|59.3|58.6|262
1658967900000|2022-07-28 00:25:00|59.41|58.71|59.45|58.75|59.48|58.78|59.33|58.63|217
1658968200000|2022-07-28 00:30:00|59.44|58.74|59.59|58.89|59.61|58.91|59.43|58.73|207
1658968500000|2022-07-28 00:35:00|59.58|58.88|59.38|58.68|59.6|58.9|59.34|58.64|176
1658968800000|2022-07-28 00:40:00|59.37|58.67|59.25|58.55|59.38|58.68|59.22|58.52|212
1658969100000|2022-07-28 00:45:00|59.26|58.56|59.37|58.67|59.43|58.73|59.18|58.48|235
1658969400000|2022-07-28 00:50:00|59.38|58.68|59.29|58.59|59.39|58.69|59.26|58.56|177
1658969700000|2022-07-28 00:55:00|59.28|58.58|59.32|58.62|59.33|58.63|59.28|58.58|106
1658970000000|2022-07-28 01:00:00|59.33|58.63|59.41|58.71|59.43|58.73|59.31|58.61|98
1658970300000|2022-07-28 01:05:00|59.4|58.7|59.4|58.7|59.52|58.82|59.39|58.69|119
1658970600000|2022-07-28 01:10:00|59.41|58.71|59.25|58.55|59.41|58.71|59.24|58.54|169
1658970900000|2022-07-28 01:15:00|59.26|58.56|59.32|58.62|59.34|58.64|59.23|58.53|175
1658971200000|2022-07-28 01:20:00|59.31|58.61|59.17|58.47|59.32|58.62|59.16|58.46|150
1658971500000|2022-07-28 01:25:00|59.16|58.46|59.08|58.38|59.2|58.5|59.08|58.38|179
1658971800000|2022-07-28 01:30:00|59.09|58.39|59.18|58.48|59.23|58.53|59.09|58.39|164
1658972100000|2022-07-28 01:35:00|59.19|58.49|59.12|58.42|59.19|58.49|59.1|58.4|76
1658972400000|2022-07-28 01:40:00|59.14|58.44|59.16|58.46|59.2|58.5|59.12|58.42|59
1658972700000|2022-07-28 01:45:00|59.15|58.45|59.16|58.46|59.2|58.5|59.14|58.44|81
1658973000000|2022-07-28 01:50:00|59.17|58.47|59.17|58.47|59.19|58.49|59.11|58.41|136
1658973300000|2022-07-28 01:55:00|59.18|58.48|59.16|58.46|59.19|58.49|59.11|58.41|80
1658973600000|2022-07-28 02:00:00|59.17|58.47|59.14|58.44|59.21|58.51|59.12|58.42|72
1658973900000|2022-07-28 02:05:00|59.13|58.43|59.11|58.41|59.17|58.47|59.08|58.38|108
1658974200000|2022-07-28 02:10:00|59.12|58.42|59.16|58.46|59.22|58.52|59.11|58.41|97
1658974500000|2022-07-28 02:15:00|59.17|58.47|59.14|58.44|59.19|58.49|59.11|58.41|74
1658974800000|2022-07-28 02:20:00|59.13|58.43|59.09|58.39|59.14|58.44|59.09|58.39|59
1658975100000|2022-07-28 02:25:00|59.1|58.4|59.21|58.51|59.22|58.52|59.09|58.39|76
1658975400000|2022-07-28 02:30:00|59.2|58.5|59.34|58.64|59.34|58.64|59.2|58.5|132
1658975700000|2022-07-28 02:35:00|59.35|58.65|59.49|58.79|59.5|58.8|59.34|58.64|198
1658976000000|2022-07-28 02:40:00|59.5|58.8|59.9|59.2|59.95|59.25|59.45|58.75|226
1658976300000|2022-07-28 02:45:00|59.89|59.19|60.64|59.94|60.84|60.14|59.87|59.17|633
1658976600000|2022-07-28 02:50:00|60.63|59.93|60.65|59.95|60.69|59.99|60.52|59.82|399
1658976900000|2022-07-28 02:55:00|60.67|59.97|60.71|60.01|60.76|60.06|60.39|59.69|379
1658977200000|2022-07-28 03:00:00|60.72|60.02|60.67|59.97|60.78|60.08|60.61|59.91|259
1658977500000|2022-07-28 03:05:00|60.66|59.96|60.88|60.18|60.97|60.27|60.66|59.96|238
1658977800000|2022-07-28 03:10:00|60.87|60.17|60.73|60.03|60.92|60.22|60.69|59.99|187
1658978100000|2022-07-28 03:15:00|60.74|60.04|60.85|60.15|60.91|60.21|60.69|59.99|236
1658978400000|2022-07-28 03:20:00|60.86|60.16|60.83|60.13|60.91|60.21|60.8|60.1|194
1658978700000|2022-07-28 03:25:00|60.84|60.14|60.69|59.99|60.91|60.21|60.68|59.98|189
1658979000000|2022-07-28 03:30:00|60.7|60|60.53|59.83|60.7|60|60.47|59.77|239
1658979300000|2022-07-28 03:35:00|60.54|59.84|60.43|59.73|60.54|59.84|60.42|59.72|116
1658979600000|2022-07-28 03:40:00|60.44|59.74|60.34|59.64|60.44|59.74|60.34|59.64|176
1658979900000|2022-07-28 03:45:00|60.35|59.65|60.38|59.68|60.44|59.74|60.35|59.65|129
1658980200000|2022-07-28 03:50:00|60.37|59.67|60.34|59.64|60.39|59.69|60.32|59.62|97
1658980500000|2022-07-28 03:55:00|60.35|59.65|60.36|59.66|60.4|59.7|60.32|59.62|131
1658980800000|2022-07-28 04:00:00|60.37|59.67|60.44|59.74|60.46|59.76|60.35|59.65|198
1658981100000|2022-07-28 04:05:00|60.43|59.73|60.31|59.61|60.49|59.79|60.31|59.61|169
1658981400000|2022-07-28 04:10:00|60.33|59.63|60.27|59.57|60.36|59.66|60.24|59.54|162
1658981700000|2022-07-28 04:15:00|60.25|59.55|60.31|59.61|60.33|59.63|60.24|59.54|115
1658982000000|2022-07-28 04:20:00|60.32|59.62|60.32|59.62|60.34|59.64|60.28|59.58|86
1658982300000|2022-07-28 04:25:00|60.31|59.61|60.41|59.71|60.42|59.72|60.31|59.61|110
1658982600000|2022-07-28 04:30:00|60.42|59.72|60.27|59.57|60.42|59.72|60.27|59.57|93
1658982900000|2022-07-28 04:35:00|60.26|59.56|60.24|59.54|60.28|59.58|60.17|59.47|122
1658983200000|2022-07-28 04:40:00|60.23|59.53|60.21|59.51|60.26|59.56|60.19|59.49|89
1658983500000|2022-07-28 04:45:00|60.2|59.5|60.22|59.52|60.23|59.53|60.11|59.41|134
1658983800000|2022-07-28 04:50:00|60.21|59.51|60.17|59.47|60.22|59.52|60.17|59.47|95
1658984100000|2022-07-28 04:55:00|60.18|59.48|60.04|59.34|60.18|59.48|60.02|59.32|132
1658984400000|2022-07-28 05:00:00|60.05|59.35|60.15|59.45|60.16|59.46|59.98|59.28|230
1658984700000|2022-07-28 05:05:00|60.16|59.46|60.09|59.39|60.18|59.48|60.08|59.38|131
1658985000000|2022-07-28 05:10:00|60.1|59.4|60.06|59.36|60.14|59.44|60.06|59.36|71
1658985300000|2022-07-28 05:15:00|60.07|59.37|60.08|59.38|60.12|59.42|60.06|59.36|181
1658985600000|2022-07-28 05:20:00|60.07|59.37|60.06|59.36|60.13|59.43|60.01|59.31|131
1658985900000|2022-07-28 05:25:00|60.07|59.37|60.14|59.44|60.17|59.47|60.06|59.36|178
1658986200000|2022-07-28 05:30:00|60.15|59.45|60.25|59.55|60.26|59.56|60.12|59.42|157
1658986500000|2022-07-28 05:35:00|60.24|59.54|60.19|59.49|60.25|59.55|60.15|59.45|142
1658986800000|2022-07-28 05:40:00|60.2|59.5|60.23|59.53|60.23|59.53|60.15|59.45|116
1658987100000|2022-07-28 05:45:00|60.22|59.52|60.24|59.54|60.27|59.57|60.16|59.46|109
1658987400000|2022-07-28 05:50:00|60.23|59.53|60.41|59.71|60.43|59.73|60.21|59.51|124
1658987700000|2022-07-28 05:55:00|60.4|59.7|60.35|59.65|60.4|59.7|60.26|59.56|200
1658988000000|2022-07-28 06:00:00|60.34|59.64|60.26|59.56|60.41|59.71|60.25|59.55|221
1658988300000|2022-07-28 06:05:00|60.27|59.57|60.28|59.58|60.31|59.61|60.24|59.54|178
1658988600000|2022-07-28 06:10:00|60.29|59.59|60.28|59.58|60.3|59.6|60.23|59.53|164
1658988900000|2022-07-28 06:15:00|60.27|59.57|60.32|59.62|60.34|59.64|60.26|59.56|221
1658989200000|2022-07-28 06:20:00|60.33|59.63|60.3|59.6|60.34|59.64|60.26|59.56|221
1658989500000|2022-07-28 06:25:00|60.29|59.59|60.32|59.62|60.33|59.63|60.25|59.55|131
1658989800000|2022-07-28 06:30:00|60.33|59.63|60.16|59.46|60.35|59.65|60.15|59.45|160
1658990100000|2022-07-28 06:35:00|60.18|59.48|60.24|59.54|60.3|59.6|60.17|59.47|156
1658990400000|2022-07-28 06:40:00|60.22|59.52|60.25|59.55|60.28|59.58|60.2|59.5|121
1658990700000|2022-07-28 06:45:00|60.24|59.54|60.24|59.54|60.27|59.57|60.18|59.48|192
1658991000000|2022-07-28 06:50:00|60.25|59.55|60.19|59.49|60.28|59.58|60.18|59.48|175
1658991300000|2022-07-28 06:55:00|60.2|59.5|60.17|59.47|60.23|59.53|59.97|59.27|272
1658991600000|2022-07-28 07:00:00|60.16|59.46|59.99|59.29|60.2|59.5|59.96|59.26|295
1658991900000|2022-07-28 07:05:00|60|59.3|59.93|59.23|60.06|59.36|59.84|59.14|336
1658992200000|2022-07-28 07:10:00|59.94|59.24|60.07|59.37|60.09|59.39|59.93|59.23|136
1658992500000|2022-07-28 07:15:00|60.06|59.36|60.01|59.31|60.07|59.37|59.91|59.21|242
1658992800000|2022-07-28 07:20:00|60.02|59.32|60.05|59.35|60.13|59.43|59.99|59.29|166
1658993100000|2022-07-28 07:25:00|60.06|59.36|60.03|59.33|60.08|59.38|60|59.3|185
1658993400000|2022-07-28 07:30:00|60.02|59.32|59.89|59.19|60.04|59.34|59.88|59.18|193
1658993700000|2022-07-28 07:35:00|59.88|59.18|59.82|59.12|59.88|59.18|59.69|58.99|219
1658994000000|2022-07-28 07:40:00|59.81|59.11|59.75|59.05|59.86|59.16|59.74|59.04|254
1658994300000|2022-07-28 07:45:00|59.76|59.06|59.84|59.14|59.91|59.21|59.73|59.03|193
1658994600000|2022-07-28 07:50:00|59.85|59.15|59.84|59.14|59.88|59.18|59.8|59.1|146
1658994900000|2022-07-28 07:55:00|59.85|59.15|59.84|59.14|59.85|59.15|59.75|59.05|187
1658995200000|2022-07-28 08:00:00|59.83|59.13|59.93|59.23|59.94|59.24|59.79|59.09|207
1658995500000|2022-07-28 08:05:00|59.92|59.22|59.91|59.21|59.93|59.23|59.81|59.11|173
1658995800000|2022-07-28 08:10:00|59.9|59.2|59.82|59.12|59.91|59.21|59.81|59.11|139
1658996100000|2022-07-28 08:15:00|59.83|59.13|59.84|59.14|59.95|59.25|59.81|59.11|120
1658996400000|2022-07-28 08:20:00|59.85|59.15|59.85|59.15|59.88|59.18|59.81|59.11|125
1658996700000|2022-07-28 08:25:00|59.86|59.16|60.03|59.33|60.14|59.44|59.84|59.14|220
1658997000000|2022-07-28 08:30:00|60.04|59.34|59.88|59.18|60.04|59.34|59.82|59.12|241
1658997300000|2022-07-28 08:35:00|59.89|59.19|60.06|59.36|60.11|59.41|59.89|59.19|172
1658997600000|2022-07-28 08:40:00|60.05|59.35|60.01|59.31|60.08|59.38|59.94|59.24|198
1658997900000|2022-07-28 08:45:00|60.02|59.32|60.16|59.46|60.25|59.55|60|59.3|215
1658998200000|2022-07-28 08:50:00|60.17|59.47|60.15|59.45|60.17|59.47|60.05|59.35|212
1658998500000|2022-07-28 08:55:00|60.16|59.46|60.11|59.41|60.16|59.46|60.03|59.33|284
1658998800000|2022-07-28 09:00:00|60.12|59.42|60.23|59.53|60.29|59.59|60.11|59.41|328
1658999100000|2022-07-28 09:05:00|60.24|59.54|60.03|59.33|60.24|59.54|59.98|59.28|207
1658999400000|2022-07-28 09:10:00|60.02|59.32|60.01|59.31|60.03|59.33|59.97|59.27|145
1658999700000|2022-07-28 09:15:00|60.02|59.32|59.95|59.25|60.04|59.34|59.95|59.25|109
1659000000000|2022-07-28 09:20:00|59.94|59.24|59.96|59.26|59.99|59.29|59.73|59.03|257
1659000300000|2022-07-28 09:25:00|59.97|59.27|59.86|59.16|60.01|59.31|59.84|59.14|274
1659000600000|2022-07-28 09:30:00|59.85|59.15|59.77|59.07|59.94|59.24|59.74|59.04|194
1659000900000|2022-07-28 09:35:00|59.75|59.05|59.92|59.22|59.93|59.23|59.75|59.05|273
1659001200000|2022-07-28 09:40:00|59.93|59.23|60.06|59.36|60.07|59.37|59.91|59.21|179
1659001500000|2022-07-28 09:45:00|60.05|59.35|59.96|59.26|60.06|59.36|59.93|59.23|177
1659001800000|2022-07-28 09:50:00|59.97|59.27|59.94|59.24|59.98|59.28|59.93|59.23|134
1659002100000|2022-07-28 09:55:00|59.93|59.23|59.95|59.25|59.99|59.29|59.91|59.21|194
1659002400000|2022-07-28 10:00:00|59.96|59.26|60.02|59.32|60.05|59.35|59.94|59.24|136
1659002700000|2022-07-28 10:05:00|60.01|59.31|60|59.3|60.07|59.37|59.98|59.28|127
1659003000000|2022-07-28 10:10:00|60.01|59.31|60.04|59.34|60.05|59.35|59.99|59.29|152
1659003300000|2022-07-28 10:15:00|60.05|59.35|59.98|59.28|60.05|59.35|59.92|59.22|185
1659003600000|2022-07-28 10:20:00|59.99|59.29|60.05|59.35|60.29|59.59|59.99|59.29|244
1659003900000|2022-07-28 10:25:00|60.04|59.34|60.14|59.44|60.15|59.45|59.94|59.24|249
1659004200000|2022-07-28 10:30:00|60.15|59.45|60.28|59.58|60.28|59.58|60.08|59.38|195
1659004500000|2022-07-28 10:35:00|60.27|59.57|60.28|59.58|60.43|59.73|60.24|59.54|230
1659004800000|2022-07-28 10:40:00|60.27|59.57|60.29|59.59|60.31|59.61|60.21|59.51|176
1659005100000|2022-07-28 10:45:00|60.28|59.58|60.26|59.56|60.29|59.59|60.14|59.44|183
1659005400000|2022-07-28 10:50:00|60.27|59.57|60.18|59.48|60.27|59.57|60.17|59.47|155
1659005700000|2022-07-28 10:55:00|60.17|59.47|60.09|59.39|60.18|59.48|60.05|59.35|174
1659006000000|2022-07-28 11:00:00|60.1|59.4|60.25|59.55|60.28|59.58|60.1|59.4|174
1659006300000|2022-07-28 11:05:00|60.24|59.54|60.14|59.44|60.24|59.54|60.02|59.32|202
1659006600000|2022-07-28 11:10:00|60.13|59.43|60.14|59.44|60.16|59.46|60.08|59.38|176
1659006900000|2022-07-28 11:15:00|60.15|59.45|60.19|59.49|60.19|59.49|60.1|59.4|179
1659007200000|2022-07-28 11:20:00|60.18|59.48|60.2|59.5|60.21|59.51|60.09|59.39|240
1659007500000|2022-07-28 11:25:00|60.19|59.49|60.23|59.53|60.24|59.54|60.15|59.45|155
1659007800000|2022-07-28 11:30:00|60.22|59.52|60.19|59.49|60.25|59.55|60.18|59.48|115
1659008100000|2022-07-28 11:35:00|60.18|59.48|60.21|59.51|60.3|59.6|60.01|59.31|272
1659008400000|2022-07-28 11:40:00|60.2|59.5|60.22|59.52|60.32|59.62|60.16|59.46|209
1659008700000|2022-07-28 11:45:00|60.23|59.53|60.21|59.51|60.33|59.63|60.21|59.51|231
1659009000000|2022-07-28 11:50:00|60.22|59.52|60.22|59.52|60.24|59.54|60.15|59.45|265
1659009300000|2022-07-28 11:55:00|60.23|59.53|60.21|59.51|60.27|59.57|60.19|59.49|164
1659009600000|2022-07-28 12:00:00|60.2|59.5|60.13|59.43|60.21|59.51|60.08|59.38|153
1659009900000|2022-07-28 12:05:00|60.12|59.42|60.03|59.33|60.25|59.55|59.99|59.29|182
1659010200000|2022-07-28 12:10:00|60.04|59.34|60.02|59.32|60.13|59.43|60|59.3|264
1659010500000|2022-07-28 12:15:00|60.01|59.31|59.86|59.16|60.03|59.33|59.85|59.15|264
1659010800000|2022-07-28 12:20:00|59.87|59.17|59.45|58.75|59.91|59.21|59.4|58.7|320
1659011100000|2022-07-28 12:25:00|59.44|58.74|59.69|58.99|59.69|58.99|59.18|58.48|395
1659011400000|2022-07-28 12:30:00|59.67|58.97|59.25|58.55|59.78|59.08|58.44|57.74|769
1659011700000|2022-07-28 12:35:00|59.26|58.56|59.06|58.36|59.73|59.03|58.92|58.22|612
1659012000000|2022-07-28 12:40:00|59.03|58.33|59.29|58.59|59.34|58.64|58.99|58.29|540
1659012300000|2022-07-28 12:45:00|59.28|58.58|59.88|59.18|60.06|59.36|59.24|58.54|470
1659012600000|2022-07-28 12:50:00|59.89|59.19|59.93|59.23|60.11|59.41|59.85|59.15|495
1659012900000|2022-07-28 12:55:00|59.92|59.22|59.54|58.84|59.93|59.23|59.51|58.81|443
1659013200000|2022-07-28 13:00:00|59.55|58.85|59.32|58.62|59.62|58.92|59.23|58.53|448
1659013500000|2022-07-28 13:05:00|59.31|58.61|59.32|58.62|59.52|58.82|59.31|58.61|365
1659013800000|2022-07-28 13:10:00|59.31|58.61|59.54|58.84|59.57|58.87|59.3|58.6|288
1659014100000|2022-07-28 13:15:00|59.53|58.83|59.73|59.03|59.78|59.08|59.46|58.76|376
1659014400000|2022-07-28 13:20:00|59.72|59.02|59.78|59.08|59.8|59.1|59.65|58.95|365
1659014700000|2022-07-28 13:25:00|59.77|59.07|59.88|59.18|59.94|59.24|59.68|58.98|345
1659015000000|2022-07-28 13:30:00|59.87|59.17|60.02|59.32|60.22|59.52|59.77|59.07|495
1659015300000|2022-07-28 13:35:00|60.03|59.33|59.69|58.99|60.16|59.46|59.69|58.99|422
1659015600000|2022-07-28 13:40:00|59.7|59|59.22|58.52|59.71|59.01|59.14|58.44|466
1659015900000|2022-07-28 13:45:00|59.21|58.51|58.99|58.29|59.27|58.57|58.72|58.02|496
1659016200000|2022-07-28 13:50:00|58.98|58.28|58.77|58.07|59.05|58.35|58.63|57.93|490
1659016500000|2022-07-28 13:55:00|58.78|58.08|58.94|58.24|59.03|58.33|58.75|58.05|458
1659016800000|2022-07-28 14:00:00|58.93|58.23|59.09|58.39|59.15|58.45|58.93|58.23|380
1659017100000|2022-07-28 14:05:00|59.1|58.4|59.13|58.43|59.14|58.44|58.88|58.18|405
1659017400000|2022-07-28 14:10:00|59.12|58.42|59.29|58.59|59.3|58.6|59.02|58.32|348
1659017700000|2022-07-28 14:15:00|59.3|58.6|59.33|58.63|59.46|58.76|59.27|58.57|330
1659018000000|2022-07-28 14:20:00|59.34|58.64|59.33|58.63|59.37|58.67|59.14|58.44|351
1659018300000|2022-07-28 14:25:00|59.34|58.64|59.29|58.59|59.38|58.68|59.19|58.49|355
1659018600000|2022-07-28 14:30:00|59.28|58.58|59.31|58.61|59.36|58.66|59.18|58.48|338
1659018900000|2022-07-28 14:35:00|59.32|58.62|59.45|58.75|59.53|58.83|59.31|58.61|314
1659019200000|2022-07-28 14:40:00|59.46|58.76|59.58|58.88|59.64|58.94|59.37|58.67|317
1659019500000|2022-07-28 14:45:00|59.59|58.89|59.86|59.16|59.87|59.17|59.53|58.83|370
1659019800000|2022-07-28 14:50:00|59.87|59.17|59.88|59.18|59.94|59.24|59.78|59.08|325
1659020100000|2022-07-28 14:55:00|59.86|59.16|60.22|59.52|60.23|59.53|59.79|59.09|391
1659020400000|2022-07-28 15:00:00|60.21|59.51|60.26|59.56|60.36|59.66|60.17|59.47|384
1659020700000|2022-07-28 15:05:00|60.25|59.55|60.41|59.71|60.52|59.82|60.25|59.55|278
1659021000000|2022-07-28 15:10:00|60.42|59.72|60.75|60.05|60.75|60.05|60.31|59.61|318
1659021300000|2022-07-28 15:15:00|60.76|60.06|60.89|60.19|60.97|60.27|60.62|59.92|328
1659021600000|2022-07-28 15:20:00|60.9|60.2|61.09|60.39|61.16|60.46|60.77|60.07|406
1659021900000|2022-07-28 15:25:00|61.1|60.4|61.46|60.76|61.52|60.82|61.07|60.37|518
1659022200000|2022-07-28 15:30:00|61.45|60.75|61.76|61.06|61.76|61.06|61.3|60.6|450
1659022500000|2022-07-28 15:35:00|61.78|61.08|61.92|61.22|62.01|61.31|61.6|60.9|509
1659022800000|2022-07-28 15:40:00|61.93|61.23|62.05|61.35|62.17|61.47|61.89|61.19|532
1659023100000|2022-07-28 15:45:00|62.06|61.36|62|61.3|62.11|61.41|61.75|61.05|451
1659023400000|2022-07-28 15:50:00|62.01|61.31|62.62|61.92|62.75|62.05|61.83|61.13|503
1659023700000|2022-07-28 15:55:00|62.63|61.93|62.36|61.66|62.69|61.99|62.14|61.44|574
1659024000000|2022-07-28 16:00:00|62.37|61.67|62.65|61.95|62.68|61.98|62.2|61.5|473
1659024300000|2022-07-28 16:05:00|62.66|61.96|64.03|63.33|64.04|63.34|62.6|61.9|499
1659024600000|2022-07-28 16:10:00|64.02|63.32|64.37|63.67|64.6|63.9|63.75|63.05|584
1659024900000|2022-07-28 16:15:00|64.38|63.68|63.88|63.18|64.39|63.69|63.84|63.14|461
1659025200000|2022-07-28 16:20:00|63.89|63.19|64.18|63.48|64.23|63.53|63.82|63.12|409
1659025500000|2022-07-28 16:25:00|64.19|63.49|63.98|63.28|64.19|63.49|63.65|62.95|490
1659025800000|2022-07-28 16:30:00|63.99|63.29|63.45|62.75|64.05|63.35|63.36|62.66|493
1659026100000|2022-07-28 16:35:00|63.46|62.76|63.29|62.59|63.46|62.76|63.2|62.5|421
1659026400000|2022-07-28 16:40:00|63.3|62.6|63.23|62.53|63.3|62.6|63.14|62.44|310
1659026700000|2022-07-28 16:45:00|63.24|62.54|63.25|62.55|63.27|62.57|63.06|62.36|308
1659027000000|2022-07-28 16:50:00|63.26|62.56|63.12|62.42|63.29|62.59|62.99|62.29|341
1659027300000|2022-07-28 16:55:00|63.11|62.41|62.88|62.18|63.18|62.48|62.87|62.17|351
1659027600000|2022-07-28 17:00:00|62.89|62.19|62.99|62.29|63.06|62.36|62.79|62.09|355
1659027900000|2022-07-28 17:05:00|62.98|62.28|63.38|62.68|63.38|62.68|62.98|62.28|356
1659028200000|2022-07-28 17:10:00|63.37|62.67|63.43|62.73|63.48|62.78|63.33|62.63|305
1659028500000|2022-07-28 17:15:00|63.44|62.74|63.27|62.57|63.47|62.77|63.17|62.47|307
1659028800000|2022-07-28 17:20:00|63.28|62.58|63.35|62.65|63.48|62.78|63.27|62.57|297
1659029100000|2022-07-28 17:25:00|63.37|62.67|63.43|62.73|63.62|62.92|63.35|62.65|320
1659029400000|2022-07-28 17:30:00|63.44|62.74|63.59|62.89|63.63|62.93|63.4|62.7|283
1659029700000|2022-07-28 17:35:00|63.6|62.9|63.74|63.04|63.83|63.13|63.58|62.88|279
1659030000000|2022-07-28 17:40:00|63.73|63.03|63.61|62.91|63.82|63.12|63.61|62.91|295
1659030300000|2022-07-28 17:45:00|63.62|62.92|63.49|62.79|63.65|62.95|63.43|62.73|313
1659030600000|2022-07-28 17:50:00|63.48|62.78|63.46|62.76|63.49|62.79|63.39|62.69|281
1659030900000|2022-07-28 17:55:00|63.45|62.75|63.76|63.06|63.8|63.1|63.44|62.74|345
1659031200000|2022-07-28 18:00:00|63.75|63.05|63.39|62.69|63.78|63.08|63.38|62.68|327
1659031500000|2022-07-28 18:05:00|63.38|62.68|63.28|62.58|63.41|62.71|63.2|62.5|370
1659031800000|2022-07-28 18:10:00|63.27|62.57|63.2|62.5|63.31|62.61|63.16|62.46|300
1659032100000|2022-07-28 18:15:00|63.19|62.49|63.28|62.58|63.36|62.66|63.18|62.48|330
1659032400000|2022-07-28 18:20:00|63.29|62.59|63.33|62.63|63.35|62.65|63.24|62.54|221
1659032700000|2022-07-28 18:25:00|63.34|62.64|63.12|62.42|63.34|62.64|63.06|62.36|302
1659033000000|2022-07-28 18:30:00|63.11|62.41|62.99|62.29|63.13|62.43|62.86|62.16|281
1659033300000|2022-07-28 18:35:00|63|62.3|63.15|62.45|63.15|62.45|63|62.3|257
1659033600000|2022-07-28 18:40:00|63.14|62.44|63.12|62.42|63.2|62.5|63.11|62.41|203
1659033900000|2022-07-28 18:45:00|63.11|62.41|63.07|62.37|63.15|62.45|63|62.3|258
1659034200000|2022-07-28 18:50:00|63.08|62.38|63.14|62.44|63.15|62.45|63.04|62.34|202
1659034500000|2022-07-28 18:55:00|63.13|62.43|63.07|62.37|63.13|62.43|62.87|62.17|296
1659034800000|2022-07-28 19:00:00|63.06|62.36|63.16|62.46|63.19|62.49|63.03|62.33|196
1659035100000|2022-07-28 19:05:00|63.17|62.47|63.14|62.44|63.3|62.6|63.09|62.39|236
1659035400000|2022-07-28 19:10:00|63.13|62.43|63.15|62.45|63.2|62.5|63.08|62.38|230
1659035700000|2022-07-28 19:15:00|63.17|62.47|63.34|62.64|63.35|62.65|63.1|62.4|252
1659036000000|2022-07-28 19:20:00|63.35|62.65|63.5|62.8|63.52|62.82|63.32|62.62|278
1659036300000|2022-07-28 19:25:00|63.51|62.81|63.42|62.72|63.56|62.86|63.41|62.71|197
1659036600000|2022-07-28 19:30:00|63.43|62.73|63.42|62.72|63.46|62.76|63.35|62.65|173
1659036900000|2022-07-28 19:35:00|63.43|62.73|63.29|62.59|63.43|62.73|63.17|62.47|227
1659037200000|2022-07-28 19:40:00|63.3|62.6|63.33|62.63|63.37|62.67|63.24|62.54|195
1659037500000|2022-07-28 19:45:00|63.32|62.62|63.66|62.96|63.69|62.99|63.29|62.59|230
1659037800000|2022-07-28 19:50:00|63.65|62.95|63.42|62.72|63.65|62.95|63.24|62.54|325
1659038100000|2022-07-28 19:55:00|63.41|62.71|63.68|62.98|63.71|63.01|63.34|62.64|254
1659038400000|2022-07-28 20:00:00|63.7|63|63.82|63.12|64|63.3|63.69|62.99|424
1659038700000|2022-07-28 20:05:00|63.83|63.13|63.71|63.01|63.93|63.23|63.67|62.97|318
1659039000000|2022-07-28 20:10:00|63.7|63|63.52|62.82|63.71|63.01|63.45|62.75|268
1659039300000|2022-07-28 20:15:00|63.53|62.83|63.58|62.88|63.62|62.92|63.45|62.75|167
1659039600000|2022-07-28 20:20:00|63.59|62.89|63.7|63|63.7|63|63.53|62.83|195
1659039900000|2022-07-28 20:25:00|63.71|63.01|64.05|63.35|64.05|63.35|63.69|62.99|255
1659040200000|2022-07-28 20:30:00|64.04|63.34|64.18|63.48|64.3|63.6|63.94|63.24|538
1659040500000|2022-07-28 20:35:00|64.2|63.5|64.18|63.48|64.59|63.89|64.13|63.43|528
1659040800000|2022-07-28 20:40:00|64.16|63.46|63.49|62.79|64.34|63.64|63.49|62.79|419
1659041100000|2022-07-28 20:45:00|63.5|62.8|63.13|62.43|63.59|62.89|62.84|62.14|479
1659041400000|2022-07-28 20:50:00|63.14|62.44|63.35|62.65|63.42|62.72|63.09|62.39|426
1659041700000|2022-07-28 20:55:00|63.36|62.66|63.73|63.03|63.8|63.1|63.25|62.55|404
1659042000000|2022-07-28 21:00:00|63.74|63.04|63.87|63.17|64.03|63.33|63.7|63|235
1659042300000|2022-07-28 21:05:00|63.88|63.18|63.91|63.21|64.01|63.31|63.86|63.16|167
1659042600000|2022-07-28 21:10:00|63.9|63.2|63.84|63.14|64.03|63.33|63.81|63.11|243
1659042900000|2022-07-28 21:15:00|63.83|63.13|63.48|62.78|63.87|63.17|63.46|62.76|207
1659043200000|2022-07-28 21:20:00|63.49|62.79|63.53|62.83|63.65|62.95|63.42|62.72|217
1659043500000|2022-07-28 21:25:00|63.52|62.82|63.51|62.81|63.57|62.87|63.46|62.76|181
1659043800000|2022-07-28 21:30:00|63.52|62.82|63.5|62.8|63.54|62.84|63.48|62.78|167
1659044100000|2022-07-28 21:35:00|63.49|62.79|63.3|62.6|63.51|62.81|63.25|62.55|181
1659044400000|2022-07-28 21:40:00|63.31|62.61|63.45|62.75|63.46|62.76|63.28|62.58|164
1659044700000|2022-07-28 21:45:00|63.44|62.74|63.64|62.94|63.67|62.97|63.34|62.64|249
1659045000000|2022-07-28 21:50:00|63.63|62.93|63.91|63.21|63.92|63.22|63.51|62.81|232
1659045300000|2022-07-28 21:55:00|63.92|63.22|64.3|63.6|64.56|63.86|63.91|63.21|287
1659045600000|2022-07-28 22:00:00|64.31|63.61|63.95|63.25|64.32|63.62|63.92|63.22|324
1659045900000|2022-07-28 22:05:00|63.96|63.26|63.92|63.22|64.2|63.5|63.91|63.21|336
1659046200000|2022-07-28 22:10:00|63.93|63.23|64.06|63.36|64.14|63.44|63.8|63.1|283
1659046500000|2022-07-28 22:15:00|64.07|63.37|64.15|63.45|64.16|63.46|64.02|63.32|268
1659046800000|2022-07-28 22:20:00|64.16|63.46|64.33|63.63|64.33|63.63|64.15|63.45|225
1659047100000|2022-07-28 22:25:00|64.32|63.62|64.29|63.59|64.39|63.69|64.26|63.56|221
1659047400000|2022-07-28 22:30:00|64.3|63.6|64.28|63.58|64.35|63.65|64.2|63.5|223
1659047700000|2022-07-28 22:35:00|64.27|63.57|64|63.3|64.27|63.57|63.96|63.26|224
1659048000000|2022-07-28 22:40:00|63.99|63.29|64.21|63.51|64.24|63.54|63.98|63.28|284
1659048300000|2022-07-28 22:45:00|64.22|63.52|64.15|63.45|64.27|63.57|64.14|63.44|221
1659048600000|2022-07-28 22:50:00|64.14|63.44|64.22|63.52|64.27|63.57|63.98|63.28|298
1659048900000|2022-07-28 22:55:00|64.23|63.53|64.21|63.51|64.27|63.57|64.16|63.46|286
1659049200000|2022-07-28 23:00:00|64.22|63.52|64.14|63.44|64.29|63.59|64.02|63.32|244
1659049500000|2022-07-28 23:05:00|64.13|63.43|63.94|63.24|64.14|63.44|63.93|63.23|231
1659049800000|2022-07-28 23:10:00|63.96|63.26|63.89|63.19|64.01|63.31|63.84|63.14|224
1659050100000|2022-07-28 23:15:00|63.9|63.2|63.77|63.07|63.92|63.22|63.69|62.99|256
1659050400000|2022-07-28 23:20:00|63.78|63.08|63.68|62.98|63.83|63.13|63.62|62.92|273
1659050700000|2022-07-28 23:25:00|63.66|62.96|63.75|63.05|63.75|63.05|63.63|62.93|282
1659051000000|2022-07-28 23:30:00|63.74|63.04|63.64|62.94|63.79|63.09|63.58|62.88|259
1659051300000|2022-07-28 23:35:00|63.65|62.95|63.82|63.12|63.91|63.21|63.65|62.95|213
1659051600000|2022-07-28 23:40:00|63.83|63.13|63.7|63|63.86|63.16|63.7|63|131
1659051900000|2022-07-28 23:45:00|63.68|62.98|63.83|63.13|63.84|63.14|63.64|62.94|228
1659052200000|2022-07-28 23:50:00|63.84|63.14|63.83|63.13|63.87|63.17|63.81|63.11|180
1659052500000|2022-07-28 23:55:00|63.82|63.12|63.77|63.07|63.86|63.16|63.77|63.07|116
1658966400000|2022-07-28 00:00:00|59.37|58.67|59.47|58.77|59.63|58.93|59.37|58.67|284
1658966700000|2022-07-28 00:05:00|59.46|58.76|59.35|58.65|59.63|58.93|59.28|58.58|369
1658967000000|2022-07-28 00:10:00|59.34|58.64|59.23|58.53|59.35|58.65|59.15|58.45|310
1658967300000|2022-07-28 00:15:00|59.24|58.54|59.35|58.65|59.47|58.77|59.23|58.53|278
1658967600000|2022-07-28 00:20:00|59.34|58.64|59.4|58.7|59.44|58.74|59.3|58.6|262
1658967900000|2022-07-28 00:25:00|59.41|58.71|59.45|58.75|59.48|58.78|59.33|58.63|217
1658968200000|2022-07-28 00:30:00|59.44|58.74|59.59|58.89|59.61|58.91|59.43|58.73|207
1658968500000|2022-07-28 00:35:00|59.58|58.88|59.38|58.68|59.6|58.9|59.34|58.64|176
1658968800000|2022-07-28 00:40:00|59.37|58.67|59.25|58.55|59.38|58.68|59.22|58.52|212
1658969100000|2022-07-28 00:45:00|59.26|58.56|59.37|58.67|59.43|58.73|59.18|58.48|235
1658969400000|2022-07-28 00:50:00|59.38|58.68|59.29|58.59|59.39|58.69|59.26|58.56|177
1658969700000|2022-07-28 00:55:00|59.28|58.58|59.32|58.62|59.33|58.63|59.28|58.58|106
1658970000000|2022-07-28 01:00:00|59.33|58.63|59.41|58.71|59.43|58.73|59.31|58.61|98
1658970300000|2022-07-28 01:05:00|59.4|58.7|59.4|58.7|59.52|58.82|59.39|58.69|119
1658970600000|2022-07-28 01:10:00|59.41|58.71|59.25|58.55|59.41|58.71|59.24|58.54|169
1658970900000|2022-07-28 01:15:00|59.26|58.56|59.32|58.62|59.34|58.64|59.23|58.53|175
1658971200000|2022-07-28 01:20:00|59.31|58.61|59.17|58.47|59.32|58.62|59.16|58.46|150
1658971500000|2022-07-28 01:25:00|59.16|58.46|59.08|58.38|59.2|58.5|59.08|58.38|179
1658971800000|2022-07-28 01:30:00|59.09|58.39|59.18|58.48|59.23|58.53|59.09|58.39|164
1658972100000|2022-07-28 01:35:00|59.19|58.49|59.12|58.42|59.19|58.49|59.1|58.4|76
1658972400000|2022-07-28 01:40:00|59.14|58.44|59.16|58.46|59.2|58.5|59.12|58.42|59
1658972700000|2022-07-28 01:45:00|59.15|58.45|59.16|58.46|59.2|58.5|59.14|58.44|81
1658973000000|2022-07-28 01:50:00|59.17|58.47|59.17|58.47|59.19|58.49|59.11|58.41|136
1658973300000|2022-07-28 01:55:00|59.18|58.48|59.16|58.46|59.19|58.49|59.11|58.41|80
1658973600000|2022-07-28 02:00:00|59.17|58.47|59.14|58.44|59.21|58.51|59.12|58.42|72
1658973900000|2022-07-28 02:05:00|59.13|58.43|59.11|58.41|59.17|58.47|59.08|58.38|108
1658974200000|2022-07-28 02:10:00|59.12|58.42|59.16|58.46|59.22|58.52|59.11|58.41|97
1658974500000|2022-07-28 02:15:00|59.17|58.47|59.14|58.44|59.19|58.49|59.11|58.41|74
1658974800000|2022-07-28 02:20:00|59.13|58.43|59.09|58.39|59.14|58.44|59.09|58.39|59
1658975100000|2022-07-28 02:25:00|59.1|58.4|59.21|58.51|59.22|58.52|59.09|58.39|76
1658975400000|2022-07-28 02:30:00|59.2|58.5|59.34|58.64|59.34|58.64|59.2|58.5|132
1658975700000|2022-07-28 02:35:00|59.35|58.65|59.49|58.79|59.5|58.8|59.34|58.64|198
1658976000000|2022-07-28 02:40:00|59.5|58.8|59.9|59.2|59.95|59.25|59.45|58.75|226
1658976300000|2022-07-28 02:45:00|59.89|59.19|60.64|59.94|60.84|60.14|59.87|59.17|633
1658976600000|2022-07-28 02:50:00|60.63|59.93|60.65|59.95|60.69|59.99|60.52|59.82|399
1658976900000|2022-07-28 02:55:00|60.67|59.97|60.71|60.01|60.76|60.06|60.39|59.69|379
1658977200000|2022-07-28 03:00:00|60.72|60.02|60.67|59.97|60.78|60.08|60.61|59.91|259
1658977500000|2022-07-28 03:05:00|60.66|59.96|60.88|60.18|60.97|60.27|60.66|59.96|238
1658977800000|2022-07-28 03:10:00|60.87|60.17|60.73|60.03|60.92|60.22|60.69|59.99|187
1658978100000|2022-07-28 03:15:00|60.74|60.04|60.85|60.15|60.91|60.21|60.69|59.99|236
1658978400000|2022-07-28 03:20:00|60.86|60.16|60.83|60.13|60.91|60.21|60.8|60.1|194
1658978700000|2022-07-28 03:25:00|60.84|60.14|60.69|59.99|60.91|60.21|60.68|59.98|189
1658979000000|2022-07-28 03:30:00|60.7|60|60.53|59.83|60.7|60|60.47|59.77|239
1658979300000|2022-07-28 03:35:00|60.54|59.84|60.43|59.73|60.54|59.84|60.42|59.72|116
1658979600000|2022-07-28 03:40:00|60.44|59.74|60.34|59.64|60.44|59.74|60.34|59.64|176
1658979900000|2022-07-28 03:45:00|60.35|59.65|60.38|59.68|60.44|59.74|60.35|59.65|129
1658980200000|2022-07-28 03:50:00|60.37|59.67|60.34|59.64|60.39|59.69|60.32|59.62|97
1658980500000|2022-07-28 03:55:00|60.35|59.65|60.36|59.66|60.4|59.7|60.32|59.62|131
1658980800000|2022-07-28 04:00:00|60.37|59.67|60.44|59.74|60.46|59.76|60.35|59.65|198
1658981100000|2022-07-28 04:05:00|60.43|59.73|60.31|59.61|60.49|59.79|60.31|59.61|169
1658981400000|2022-07-28 04:10:00|60.33|59.63|60.27|59.57|60.36|59.66|60.24|59.54|162
1658981700000|2022-07-28 04:15:00|60.25|59.55|60.31|59.61|60.33|59.63|60.24|59.54|115
1658982000000|2022-07-28 04:20:00|60.32|59.62|60.32|59.62|60.34|59.64|60.28|59.58|86
1658982300000|2022-07-28 04:25:00|60.31|59.61|60.41|59.71|60.42|59.72|60.31|59.61|110
1658982600000|2022-07-28 04:30:00|60.42|59.72|60.27|59.57|60.42|59.72|60.27|59.57|93
1658982900000|2022-07-28 04:35:00|60.26|59.56|60.24|59.54|60.28|59.58|60.17|59.47|122
1658983200000|2022-07-28 04:40:00|60.23|59.53|60.21|59.51|60.26|59.56|60.19|59.49|89
1658983500000|2022-07-28 04:45:00|60.2|59.5|60.22|59.52|60.23|59.53|60.11|59.41|134
1658983800000|2022-07-28 04:50:00|60.21|59.51|60.17|59.47|60.22|59.52|60.17|59.47|95
1658984100000|2022-07-28 04:55:00|60.18|59.48|60.04|59.34|60.18|59.48|60.02|59.32|132
1658984400000|2022-07-28 05:00:00|60.05|59.35|60.15|59.45|60.16|59.46|59.98|59.28|230
1658984700000|2022-07-28 05:05:00|60.16|59.46|60.09|59.39|60.18|59.48|60.08|59.38|131
1658985000000|2022-07-28 05:10:00|60.1|59.4|60.06|59.36|60.14|59.44|60.06|59.36|71
1658985300000|2022-07-28 05:15:00|60.07|59.37|60.08|59.38|60.12|59.42|60.06|59.36|181
1658985600000|2022-07-28 05:20:00|60.07|59.37|60.06|59.36|60.13|59.43|60.01|59.31|131
1658985900000|2022-07-28 05:25:00|60.07|59.37|60.14|59.44|60.17|59.47|60.06|59.36|178
1658986200000|2022-07-28 05:30:00|60.15|59.45|60.25|59.55|60.26|59.56|60.12|59.42|157
1658986500000|2022-07-28 05:35:00|60.24|59.54|60.19|59.49|60.25|59.55|60.15|59.45|142
1658986800000|2022-07-28 05:40:00|60.2|59.5|60.23|59.53|60.23|59.53|60.15|59.45|116
1658987100000|2022-07-28 05:45:00|60.22|59.52|60.24|59.54|60.27|59.57|60.16|59.46|109
1658987400000|2022-07-28 05:50:00|60.23|59.53|60.41|59.71|60.43|59.73|60.21|59.51|124
1658987700000|2022-07-28 05:55:00|60.4|59.7|60.35|59.65|60.4|59.7|60.26|59.56|200
1658988000000|2022-07-28 06:00:00|60.34|59.64|60.26|59.56|60.41|59.71|60.25|59.55|221
1658988300000|2022-07-28 06:05:00|60.27|59.57|60.28|59.58|60.31|59.61|60.24|59.54|178
1658988600000|2022-07-28 06:10:00|60.29|59.59|60.28|59.58|60.3|59.6|60.23|59.53|164
1658988900000|2022-07-28 06:15:00|60.27|59.57|60.32|59.62|60.34|59.64|60.26|59.56|221
1658989200000|2022-07-28 06:20:00|60.33|59.63|60.3|59.6|60.34|59.64|60.26|59.56|221
1658989500000|2022-07-28 06:25:00|60.29|59.59|60.32|59.62|60.33|59.63|60.25|59.55|131
1658989800000|2022-07-28 06:30:00|60.33|59.63|60.16|59.46|60.35|59.65|60.15|59.45|160
1658990100000|2022-07-28 06:35:00|60.18|59.48|60.24|59.54|60.3|59.6|60.17|59.47|156
1658990400000|2022-07-28 06:40:00|60.22|59.52|60.25|59.55|60.28|59.58|60.2|59.5|121
1658990700000|2022-07-28 06:45:00|60.24|59.54|60.24|59.54|60.27|59.57|60.18|59.48|192
1658991000000|2022-07-28 06:50:00|60.25|59.55|60.19|59.49|60.28|59.58|60.18|59.48|175
1658991300000|2022-07-28 06:55:00|60.2|59.5|60.17|59.47|60.23|59.53|59.97|59.27|272
1658991600000|2022-07-28 07:00:00|60.16|59.46|59.99|59.29|60.2|59.5|59.96|59.26|295
1658991900000|2022-07-28 07:05:00|60|59.3|59.93|59.23|60.06|59.36|59.84|59.14|336
1658992200000|2022-07-28 07:10:00|59.94|59.24|60.07|59.37|60.09|59.39|59.93|59.23|136
1658992500000|2022-07-28 07:15:00|60.06|59.36|60.01|59.31|60.07|59.37|59.91|59.21|242
1658992800000|2022-07-28 07:20:00|60.02|59.32|60.05|59.35|60.13|59.43|59.99|59.29|166
1658993100000|2022-07-28 07:25:00|60.06|59.36|60.03|59.33|60.08|59.38|60|59.3|185
1658993400000|2022-07-28 07:30:00|60.02|59.32|59.89|59.19|60.04|59.34|59.88|59.18|193
1658993700000|2022-07-28 07:35:00|59.88|59.18|59.82|59.12|59.88|59.18|59.69|58.99|219
1658994000000|2022-07-28 07:40:00|59.81|59.11|59.75|59.05|59.86|59.16|59.74|59.04|254
1658994300000|2022-07-28 07:45:00|59.76|59.06|59.84|59.14|59.91|59.21|59.73|59.03|193
1658994600000|2022-07-28 07:50:00|59.85|59.15|59.84|59.14|59.88|59.18|59.8|59.1|146
1658994900000|2022-07-28 07:55:00|59.85|59.15|59.84|59.14|59.85|59.15|59.75|59.05|187
1658995200000|2022-07-28 08:00:00|59.83|59.13|59.93|59.23|59.94|59.24|59.79|59.09|207
1658995500000|2022-07-28 08:05:00|59.92|59.22|59.91|59.21|59.93|59.23|59.81|59.11|173
1658995800000|2022-07-28 08:10:00|59.9|59.2|59.82|59.12|59.91|59.21|59.81|59.11|139
1658996100000|2022-07-28 08:15:00|59.83|59.13|59.84|59.14|59.95|59.25|59.81|59.11|120
1658996400000|2022-07-28 08:20:00|59.85|59.15|59.85|59.15|59.88|59.18|59.81|59.11|125
1658996700000|2022-07-28 08:25:00|59.86|59.16|60.03|59.33|60.14|59.44|59.84|59.14|220
1658997000000|2022-07-28 08:30:00|60.04|59.34|59.88|59.18|60.04|59.34|59.82|59.12|241
1658997300000|2022-07-28 08:35:00|59.89|59.19|60.06|59.36|60.11|59.41|59.89|59.19|172
1658997600000|2022-07-28 08:40:00|60.05|59.35|60.01|59.31|60.08|59.38|59.94|59.24|198
1658997900000|2022-07-28 08:45:00|60.02|59.32|60.16|59.46|60.25|59.55|60|59.3|215
1658998200000|2022-07-28 08:50:00|60.17|59.47|60.15|59.45|60.17|59.47|60.05|59.35|212
1658998500000|2022-07-28 08:55:00|60.16|59.46|60.11|59.41|60.16|59.46|60.03|59.33|284
1658998800000|2022-07-28 09:00:00|60.12|59.42|60.23|59.53|60.29|59.59|60.11|59.41|328
1658999100000|2022-07-28 09:05:00|60.24|59.54|60.03|59.33|60.24|59.54|59.98|59.28|207
1658999400000|2022-07-28 09:10:00|60.02|59.32|60.01|59.31|60.03|59.33|59.97|59.27|145
1658999700000|2022-07-28 09:15:00|60.02|59.32|59.95|59.25|60.04|59.34|59.95|59.25|109
1659000000000|2022-07-28 09:20:00|59.94|59.24|59.96|59.26|59.99|59.29|59.73|59.03|257
1659000300000|2022-07-28 09:25:00|59.97|59.27|59.86|59.16|60.01|59.31|59.84|59.14|274
1659000600000|2022-07-28 09:30:00|59.85|59.15|59.77|59.07|59.94|59.24|59.74|59.04|194
1659000900000|2022-07-28 09:35:00|59.75|59.05|59.92|59.22|59.93|59.23|59.75|59.05|273
1659001200000|2022-07-28 09:40:00|59.93|59.23|60.06|59.36|60.07|59.37|59.91|59.21|179
1659001500000|2022-07-28 09:45:00|60.05|59.35|59.96|59.26|60.06|59.36|59.93|59.23|177
1659001800000|2022-07-28 09:50:00|59.97|59.27|59.94|59.24|59.98|59.28|59.93|59.23|134
1659002100000|2022-07-28 09:55:00|59.93|59.23|59.95|59.25|59.99|59.29|59.91|59.21|194
1659002400000|2022-07-28 10:00:00|59.96|59.26|60.02|59.32|60.05|59.35|59.94|59.24|136
1659002700000|2022-07-28 10:05:00|60.01|59.31|60|59.3|60.07|59.37|59.98|59.28|127
1659003000000|2022-07-28 10:10:00|60.01|59.31|60.04|59.34|60.05|59.35|59.99|59.29|152
1659003300000|2022-07-28 10:15:00|60.05|59.35|59.98|59.28|60.05|59.35|59.92|59.22|185
1659003600000|2022-07-28 10:20:00|59.99|59.29|60.05|59.35|60.29|59.59|59.99|59.29|244
1659003900000|2022-07-28 10:25:00|60.04|59.34|60.14|59.44|60.15|59.45|59.94|59.24|249
1659004200000|2022-07-28 10:30:00|60.15|59.45|60.28|59.58|60.28|59.58|60.08|59.38|195
1659004500000|2022-07-28 10:35:00|60.27|59.57|60.28|59.58|60.43|59.73|60.24|59.54|230
1659004800000|2022-07-28 10:40:00|60.27|59.57|60.29|59.59|60.31|59.61|60.21|59.51|176
1659005100000|2022-07-28 10:45:00|60.28|59.58|60.26|59.56|60.29|59.59|60.14|59.44|183
1659005400000|2022-07-28 10:50:00|60.27|59.57|60.18|59.48|60.27|59.57|60.17|59.47|155
1659005700000|2022-07-28 10:55:00|60.17|59.47|60.09|59.39|60.18|59.48|60.05|59.35|174
1659006000000|2022-07-28 11:00:00|60.1|59.4|60.25|59.55|60.28|59.58|60.1|59.4|174
1659006300000|2022-07-28 11:05:00|60.24|59.54|60.14|59.44|60.24|59.54|60.02|59.32|202
1659006600000|2022-07-28 11:10:00|60.13|59.43|60.14|59.44|60.16|59.46|60.08|59.38|176
1659006900000|2022-07-28 11:15:00|60.15|59.45|60.19|59.49|60.19|59.49|60.1|59.4|179
1659007200000|2022-07-28 11:20:00|60.18|59.48|60.2|59.5|60.21|59.51|60.09|59.39|240
1659007500000|2022-07-28 11:25:00|60.19|59.49|60.23|59.53|60.24|59.54|60.15|59.45|155
1659007800000|2022-07-28 11:30:00|60.22|59.52|60.19|59.49|60.25|59.55|60.18|59.48|115
1659008100000|2022-07-28 11:35:00|60.18|59.48|60.21|59.51|60.3|59.6|60.01|59.31|272
1659008400000|2022-07-28 11:40:00|60.2|59.5|60.22|59.52|60.32|59.62|60.16|59.46|209
1659008700000|2022-07-28 11:45:00|60.23|59.53|60.21|59.51|60.33|59.63|60.21|59.51|231
1659009000000|2022-07-28 11:50:00|60.22|59.52|60.22|59.52|60.24|59.54|60.15|59.45|265
1659009300000|2022-07-28 11:55:00|60.23|59.53|60.21|59.51|60.27|59.57|60.19|59.49|164
1659009600000|2022-07-28 12:00:00|60.2|59.5|60.13|59.43|60.21|59.51|60.08|59.38|153
1659009900000|2022-07-28 12:05:00|60.12|59.42|60.03|59.33|60.25|59.55|59.99|59.29|182
1659010200000|2022-07-28 12:10:00|60.04|59.34|60.02|59.32|60.13|59.43|60|59.3|264
1659010500000|2022-07-28 12:15:00|60.01|59.31|59.86|59.16|60.03|59.33|59.85|59.15|264
1659010800000|2022-07-28 12:20:00|59.87|59.17|59.45|58.75|59.91|59.21|59.4|58.7|320
1659011100000|2022-07-28 12:25:00|59.44|58.74|59.69|58.99|59.69|58.99|59.18|58.48|395
1659011400000|2022-07-28 12:30:00|59.67|58.97|59.25|58.55|59.78|59.08|58.44|57.74|769
1659011700000|2022-07-28 12:35:00|59.26|58.56|59.06|58.36|59.73|59.03|58.92|58.22|612
1659012000000|2022-07-28 12:40:00|59.03|58.33|59.29|58.59|59.34|58.64|58.99|58.29|540
1659012300000|2022-07-28 12:45:00|59.28|58.58|59.88|59.18|60.06|59.36|59.24|58.54|470
1659012600000|2022-07-28 12:50:00|59.89|59.19|59.93|59.23|60.11|59.41|59.85|59.15|495
1659012900000|2022-07-28 12:55:00|59.92|59.22|59.54|58.84|59.93|59.23|59.51|58.81|443
1659013200000|2022-07-28 13:00:00|59.55|58.85|59.32|58.62|59.62|58.92|59.23|58.53|448
1659013500000|2022-07-28 13:05:00|59.31|58.61|59.32|58.62|59.52|58.82|59.31|58.61|365
1659013800000|2022-07-28 13:10:00|59.31|58.61|59.54|58.84|59.57|58.87|59.3|58.6|288
1659014100000|2022-07-28 13:15:00|59.53|58.83|59.73|59.03|59.78|59.08|59.46|58.76|376
1659014400000|2022-07-28 13:20:00|59.72|59.02|59.78|59.08|59.8|59.1|59.65|58.95|365
1659014700000|2022-07-28 13:25:00|59.77|59.07|59.88|59.18|59.94|59.24|59.68|58.98|345
1659015000000|2022-07-28 13:30:00|59.87|59.17|60.02|59.32|60.22|59.52|59.77|59.07|495
1659015300000|2022-07-28 13:35:00|60.03|59.33|59.69|58.99|60.16|59.46|59.69|58.99|422
1659015600000|2022-07-28 13:40:00|59.7|59|59.22|58.52|59.71|59.01|59.14|58.44|466
1659015900000|2022-07-28 13:45:00|59.21|58.51|58.99|58.29|59.27|58.57|58.72|58.02|496
1659016200000|2022-07-28 13:50:00|58.98|58.28|58.77|58.07|59.05|58.35|58.63|57.93|490
1659016500000|2022-07-28 13:55:00|58.78|58.08|58.94|58.24|59.03|58.33|58.75|58.05|458
1659016800000|2022-07-28 14:00:00|58.93|58.23|59.09|58.39|59.15|58.45|58.93|58.23|380
1659017100000|2022-07-28 14:05:00|59.1|58.4|59.13|58.43|59.14|58.44|58.88|58.18|405
1659017400000|2022-07-28 14:10:00|59.12|58.42|59.29|58.59|59.3|58.6|59.02|58.32|348
1659017700000|2022-07-28 14:15:00|59.3|58.6|59.33|58.63|59.46|58.76|59.27|58.57|330
1659018000000|2022-07-28 14:20:00|59.34|58.64|59.33|58.63|59.37|58.67|59.14|58.44|351
1659018300000|2022-07-28 14:25:00|59.34|58.64|59.29|58.59|59.38|58.68|59.19|58.49|355
1659018600000|2022-07-28 14:30:00|59.28|58.58|59.31|58.61|59.36|58.66|59.18|58.48|338
1659018900000|2022-07-28 14:35:00|59.32|58.62|59.45|58.75|59.53|58.83|59.31|58.61|314
1659019200000|2022-07-28 14:40:00|59.46|58.76|59.58|58.88|59.64|58.94|59.37|58.67|317
1659019500000|2022-07-28 14:45:00|59.59|58.89|59.86|59.16|59.87|59.17|59.53|58.83|370
1659019800000|2022-07-28 14:50:00|59.87|59.17|59.88|59.18|59.94|59.24|59.78|59.08|325
1659020100000|2022-07-28 14:55:00|59.86|59.16|60.22|59.52|60.23|59.53|59.79|59.09|391
1659020400000|2022-07-28 15:00:00|60.21|59.51|60.26|59.56|60.36|59.66|60.17|59.47|384
1659020700000|2022-07-28 15:05:00|60.25|59.55|60.41|59.71|60.52|59.82|60.25|59.55|278
1659021000000|2022-07-28 15:10:00|60.42|59.72|60.75|60.05|60.75|60.05|60.31|59.61|318
1659021300000|2022-07-28 15:15:00|60.76|60.06|60.89|60.19|60.97|60.27|60.62|59.92|328
1659021600000|2022-07-28 15:20:00|60.9|60.2|61.09|60.39|61.16|60.46|60.77|60.07|406
1659021900000|2022-07-28 15:25:00|61.1|60.4|61.46|60.76|61.52|60.82|61.07|60.37|518
1659022200000|2022-07-28 15:30:00|61.45|60.75|61.76|61.06|61.76|61.06|61.3|60.6|450
1659022500000|2022-07-28 15:35:00|61.78|61.08|61.92|61.22|62.01|61.31|61.6|60.9|509
1659022800000|2022-07-28 15:40:00|61.93|61.23|62.05|61.35|62.17|61.47|61.89|61.19|532
1659023100000|2022-07-28 15:45:00|62.06|61.36|62|61.3|62.11|61.41|61.75|61.05|451
1659023400000|2022-07-28 15:50:00|62.01|61.31|62.62|61.92|62.75|62.05|61.83|61.13|503
1659023700000|2022-07-28 15:55:00|62.63|61.93|62.36|61.66|62.69|61.99|62.14|61.44|574
1659024000000|2022-07-28 16:00:00|62.37|61.67|62.65|61.95|62.68|61.98|62.2|61.5|473
1659024300000|2022-07-28 16:05:00|62.66|61.96|64.03|63.33|64.04|63.34|62.6|61.9|499
1659024600000|2022-07-28 16:10:00|64.02|63.32|64.37|63.67|64.6|63.9|63.75|63.05|584
1659024900000|2022-07-28 16:15:00|64.38|63.68|63.88|63.18|64.39|63.69|63.84|63.14|461
1659025200000|2022-07-28 16:20:00|63.89|63.19|64.18|63.48|64.23|63.53|63.82|63.12|409
1659025500000|2022-07-28 16:25:00|64.19|63.49|63.98|63.28|64.19|63.49|63.65|62.95|490
1659025800000|2022-07-28 16:30:00|63.99|63.29|63.45|62.75|64.05|63.35|63.36|62.66|493
1659026100000|2022-07-28 16:35:00|63.46|62.76|63.29|62.59|63.46|62.76|63.2|62.5|421
1659026400000|2022-07-28 16:40:00|63.3|62.6|63.23|62.53|63.3|62.6|63.14|62.44|310
1659026700000|2022-07-28 16:45:00|63.24|62.54|63.25|62.55|63.27|62.57|63.06|62.36|308
1659027000000|2022-07-28 16:50:00|63.26|62.56|63.12|62.42|63.29|62.59|62.99|62.29|341
1659027300000|2022-07-28 16:55:00|63.11|62.41|62.88|62.18|63.18|62.48|62.87|62.17|351
1659027600000|2022-07-28 17:00:00|62.89|62.19|62.99|62.29|63.06|62.36|62.79|62.09|355
1659027900000|2022-07-28 17:05:00|62.98|62.28|63.38|62.68|63.38|62.68|62.98|62.28|356
1659028200000|2022-07-28 17:10:00|63.37|62.67|63.43|62.73|63.48|62.78|63.33|62.63|305
1659028500000|2022-07-28 17:15:00|63.44|62.74|63.27|62.57|63.47|62.77|63.17|62.47|307
1659028800000|2022-07-28 17:20:00|63.28|62.58|63.35|62.65|63.48|62.78|63.27|62.57|297
1659029100000|2022-07-28 17:25:00|63.37|62.67|63.43|62.73|63.62|62.92|63.35|62.65|320
1659029400000|2022-07-28 17:30:00|63.44|62.74|63.59|62.89|63.63|62.93|63.4|62.7|283
1659029700000|2022-07-28 17:35:00|63.6|62.9|63.74|63.04|63.83|63.13|63.58|62.88|279
1659030000000|2022-07-28 17:40:00|63.73|63.03|63.61|62.91|63.82|63.12|63.61|62.91|295
1659030300000|2022-07-28 17:45:00|63.62|62.92|63.49|62.79|63.65|62.95|63.43|62.73|313
1659030600000|2022-07-28 17:50:00|63.48|62.78|63.46|62.76|63.49|62.79|63.39|62.69|281
1659030900000|2022-07-28 17:55:00|63.45|62.75|63.76|63.06|63.8|63.1|63.44|62.74|345
1659031200000|2022-07-28 18:00:00|63.75|63.05|63.39|62.69|63.78|63.08|63.38|62.68|327
1659031500000|2022-07-28 18:05:00|63.38|62.68|63.28|62.58|63.41|62.71|63.2|62.5|370
1659031800000|2022-07-28 18:10:00|63.27|62.57|63.2|62.5|63.31|62.61|63.16|62.46|300
1659032100000|2022-07-28 18:15:00|63.19|62.49|63.28|62.58|63.36|62.66|63.18|62.48|330
1659032400000|2022-07-28 18:20:00|63.29|62.59|63.33|62.63|63.35|62.65|63.24|62.54|221
1659032700000|2022-07-28 18:25:00|63.34|62.64|63.12|62.42|63.34|62.64|63.06|62.36|302
1659033000000|2022-07-28 18:30:00|63.11|62.41|62.99|62.29|63.13|62.43|62.86|62.16|281
1659033300000|2022-07-28 18:35:00|63|62.3|63.15|62.45|63.15|62.45|63|62.3|257
1659033600000|2022-07-28 18:40:00|63.14|62.44|63.12|62.42|63.2|62.5|63.11|62.41|203
1659033900000|2022-07-28 18:45:00|63.11|62.41|63.07|62.37|63.15|62.45|63|62.3|258
1659034200000|2022-07-28 18:50:00|63.08|62.38|63.14|62.44|63.15|62.45|63.04|62.34|202
1659034500000|2022-07-28 18:55:00|63.13|62.43|63.07|62.37|63.13|62.43|62.87|62.17|296
1659034800000|2022-07-28 19:00:00|63.06|62.36|63.16|62.46|63.19|62.49|63.03|62.33|196
1659035100000|2022-07-28 19:05:00|63.17|62.47|63.14|62.44|63.3|62.6|63.09|62.39|236
1659035400000|2022-07-28 19:10:00|63.13|62.43|63.15|62.45|63.2|62.5|63.08|62.38|230
1659035700000|2022-07-28 19:15:00|63.17|62.47|63.34|62.64|63.35|62.65|63.1|62.4|252
1659036000000|2022-07-28 19:20:00|63.35|62.65|63.5|62.8|63.52|62.82|63.32|62.62|278
1659036300000|2022-07-28 19:25:00|63.51|62.81|63.42|62.72|63.56|62.86|63.41|62.71|197
1659036600000|2022-07-28 19:30:00|63.43|62.73|63.42|62.72|63.46|62.76|63.35|62.65|173
1659036900000|2022-07-28 19:35:00|63.43|62.73|63.29|62.59|63.43|62.73|63.17|62.47|227
1659037200000|2022-07-28 19:40:00|63.3|62.6|63.33|62.63|63.37|62.67|63.24|62.54|195
1659037500000|2022-07-28 19:45:00|63.32|62.62|63.66|62.96|63.69|62.99|63.29|62.59|230
1659037800000|2022-07-28 19:50:00|63.65|62.95|63.42|62.72|63.65|62.95|63.24|62.54|325
1659038100000|2022-07-28 19:55:00|63.41|62.71|63.68|62.98|63.71|63.01|63.34|62.64|254
1659038400000|2022-07-28 20:00:00|63.7|63|63.82|63.12|64|63.3|63.69|62.99|424
1659038700000|2022-07-28 20:05:00|63.83|63.13|63.71|63.01|63.93|63.23|63.67|62.97|318
1659039000000|2022-07-28 20:10:00|63.7|63|63.52|62.82|63.71|63.01|63.45|62.75|268
1659039300000|2022-07-28 20:15:00|63.53|62.83|63.58|62.88|63.62|62.92|63.45|62.75|167
1659039600000|2022-07-28 20:20:00|63.59|62.89|63.7|63|63.7|63|63.53|62.83|195
1659039900000|2022-07-28 20:25:00|63.71|63.01|64.05|63.35|64.05|63.35|63.69|62.99|255
1659040200000|2022-07-28 20:30:00|64.04|63.34|64.18|63.48|64.3|63.6|63.94|63.24|538
1659040500000|2022-07-28 20:35:00|64.2|63.5|64.18|63.48|64.59|63.89|64.13|63.43|528
1659040800000|2022-07-28 20:40:00|64.16|63.46|63.49|62.79|64.34|63.64|63.49|62.79|419
1659041100000|2022-07-28 20:45:00|63.5|62.8|63.13|62.43|63.59|62.89|62.84|62.14|479
1659041400000|2022-07-28 20:50:00|63.14|62.44|63.35|62.65|63.42|62.72|63.09|62.39|426
1659041700000|2022-07-28 20:55:00|63.36|62.66|63.73|63.03|63.8|63.1|63.25|62.55|404
1659042000000|2022-07-28 21:00:00|63.74|63.04|63.87|63.17|64.03|63.33|63.7|63|235
1659042300000|2022-07-28 21:05:00|63.88|63.18|63.91|63.21|64.01|63.31|63.86|63.16|167
1659042600000|2022-07-28 21:10:00|63.9|63.2|63.84|63.14|64.03|63.33|63.81|63.11|243
1659042900000|2022-07-28 21:15:00|63.83|63.13|63.48|62.78|63.87|63.17|63.46|62.76|207
1659043200000|2022-07-28 21:20:00|63.49|62.79|63.53|62.83|63.65|62.95|63.42|62.72|217
1659043500000|2022-07-28 21:25:00|63.52|62.82|63.51|62.81|63.57|62.87|63.46|62.76|181
1659043800000|2022-07-28 21:30:00|63.52|62.82|63.5|62.8|63.54|62.84|63.48|62.78|167
1659044100000|2022-07-28 21:35:00|63.49|62.79|63.3|62.6|63.51|62.81|63.25|62.55|181
1659044400000|2022-07-28 21:40:00|63.31|62.61|63.45|62.75|63.46|62.76|63.28|62.58|164
1659044700000|2022-07-28 21:45:00|63.44|62.74|63.64|62.94|63.67|62.97|63.34|62.64|249
1659045000000|2022-07-28 21:50:00|63.63|62.93|63.91|63.21|63.92|63.22|63.51|62.81|232
1659045300000|2022-07-28 21:55:00|63.92|63.22|64.3|63.6|64.56|63.86|63.91|63.21|287
1659045600000|2022-07-28 22:00:00|64.31|63.61|63.95|63.25|64.32|63.62|63.92|63.22|324
1659045900000|2022-07-28 22:05:00|63.96|63.26|63.92|63.22|64.2|63.5|63.91|63.21|336
1659046200000|2022-07-28 22:10:00|63.93|63.23|64.06|63.36|64.14|63.44|63.8|63.1|283
1659046500000|2022-07-28 22:15:00|64.07|63.37|64.15|63.45|64.16|63.46|64.02|63.32|268
1659046800000|2022-07-28 22:20:00|64.16|63.46|64.33|63.63|64.33|63.63|64.15|63.45|225
1659047100000|2022-07-28 22:25:00|64.32|63.62|64.29|63.59|64.39|63.69|64.26|63.56|221
1659047400000|2022-07-28 22:30:00|64.3|63.6|64.28|63.58|64.35|63.65|64.2|63.5|223
1659047700000|2022-07-28 22:35:00|64.27|63.57|64|63.3|64.27|63.57|63.96|63.26|224
1659048000000|2022-07-28 22:40:00|63.99|63.29|64.21|63.51|64.24|63.54|63.98|63.28|284
1659048300000|2022-07-28 22:45:00|64.22|63.52|64.15|63.45|64.27|63.57|64.14|63.44|221
1659048600000|2022-07-28 22:50:00|64.14|63.44|64.22|63.52|64.27|63.57|63.98|63.28|298
1659048900000|2022-07-28 22:55:00|64.23|63.53|64.21|63.51|64.27|63.57|64.16|63.46|286
1659049200000|2022-07-28 23:00:00|64.22|63.52|64.14|63.44|64.29|63.59|64.02|63.32|244
1659049500000|2022-07-28 23:05:00|64.13|63.43|63.94|63.24|64.14|63.44|63.93|63.23|231
1659049800000|2022-07-28 23:10:00|63.96|63.26|63.89|63.19|64.01|63.31|63.84|63.14|224
1659050100000|2022-07-28 23:15:00|63.9|63.2|63.77|63.07|63.92|63.22|63.69|62.99|256
1659050400000|2022-07-28 23:20:00|63.78|63.08|63.68|62.98|63.83|63.13|63.62|62.92|273
1659050700000|2022-07-28 23:25:00|63.66|62.96|63.75|63.05|63.75|63.05|63.63|62.93|282
1659051000000|2022-07-28 23:30:00|63.74|63.04|63.64|62.94|63.79|63.09|63.58|62.88|259
1659051300000|2022-07-28 23:35:00|63.65|62.95|63.82|63.12|63.91|63.21|63.65|62.95|213
1659051600000|2022-07-28 23:40:00|63.83|63.13|63.7|63|63.86|63.16|63.7|63|131
1659051900000|2022-07-28 23:45:00|63.68|62.98|63.83|63.13|63.84|63.14|63.64|62.94|228
1659052200000|2022-07-28 23:50:00|63.84|63.14|63.83|63.13|63.87|63.17|63.81|63.11|180
1659052500000|2022-07-28 23:55:00|63.82|63.12|63.77|63.07|63.86|63.16|63.77|63.07|116
1659052800000|2022-07-29 00:00:00|63.76|63.06|63.9|63.2|63.94|63.24|63.75|63.05|289
1659053100000|2022-07-29 00:05:00|63.91|63.21|63.99|63.29|64.02|63.32|63.88|63.18|289
1659053400000|2022-07-29 00:10:00|64|63.3|63.8|63.1|64.04|63.34|63.77|63.07|242
1659053700000|2022-07-29 00:15:00|63.79|63.09|63.07|62.37|63.84|63.14|62.87|62.17|388
1659054000000|2022-07-29 00:20:00|63.03|62.33|62.85|62.15|63.05|62.35|62.67|61.97|435
1659054300000|2022-07-29 00:25:00|62.84|62.14|62.91|62.21|63.08|62.38|62.77|62.07|426
1659054600000|2022-07-29 00:30:00|62.92|62.22|63.5|62.8|63.75|63.05|62.89|62.19|483
1659054900000|2022-07-29 00:35:00|63.49|62.79|63.87|63.17|64.02|63.32|63.46|62.76|474
1659055200000|2022-07-29 00:40:00|63.88|63.18|64.02|63.32|64.07|63.37|63.86|63.16|388
1659055500000|2022-07-29 00:45:00|64.03|63.33|64.12|63.42|64.34|63.64|63.96|63.26|400
1659055800000|2022-07-29 00:50:00|64.13|63.43|64.13|63.43|64.29|63.59|64.05|63.35|373
1659056100000|2022-07-29 00:55:00|64.14|63.44|64.18|63.48|64.27|63.57|64.02|63.32|303
1659056400000|2022-07-29 01:00:00|64.19|63.49|64.13|63.43|64.2|63.5|64.03|63.33|296
1659056700000|2022-07-29 01:05:00|64.12|63.42|63.77|63.07|64.14|63.44|63.77|63.07|288
1659057000000|2022-07-29 01:10:00|63.78|63.08|63.75|63.05|63.8|63.1|63.72|63.02|217
1659057300000|2022-07-29 01:15:00|63.76|63.06|63.68|62.98|63.82|63.12|63.64|62.94|233
1659057600000|2022-07-29 01:20:00|63.67|62.97|63.68|62.98|63.69|62.99|63.58|62.88|204
1659057900000|2022-07-29 01:25:00|63.67|62.97|63.47|62.77|63.71|63.01|63.45|62.75|301
1659058200000|2022-07-29 01:30:00|63.48|62.78|63.23|62.53|63.49|62.79|63.23|62.53|309
1659058500000|2022-07-29 01:35:00|63.24|62.54|63.41|62.71|63.48|62.78|63.22|62.52|203
1659058800000|2022-07-29 01:40:00|63.4|62.7|63.34|62.64|63.48|62.78|63.33|62.63|213
1659059100000|2022-07-29 01:45:00|63.35|62.65|63.65|62.95|63.67|62.97|63.34|62.64|172
1659059400000|2022-07-29 01:50:00|63.64|62.94|63.57|62.87|63.65|62.95|63.56|62.86|151
1659059700000|2022-07-29 01:55:00|63.58|62.88|63.79|63.09|63.9|63.2|63.55|62.85|213
1659060000000|2022-07-29 02:00:00|63.78|63.08|63.6|62.9|63.92|63.22|63.6|62.9|265
1659060300000|2022-07-29 02:05:00|63.61|62.91|63.79|63.09|63.82|63.12|63.59|62.89|225
1659060600000|2022-07-29 02:10:00|63.78|63.08|63.89|63.19|63.91|63.21|63.77|63.07|223
1659060900000|2022-07-29 02:15:00|63.9|63.2|63.98|63.28|64.02|63.32|63.77|63.07|265
1659061200000|2022-07-29 02:20:00|63.97|63.27|63.34|62.64|63.98|63.28|63.33|62.63|274
1659061500000|2022-07-29 02:25:00|63.33|62.63|63.48|62.78|63.51|62.81|63.33|62.63|218
1659061800000|2022-07-29 02:30:00|63.47|62.77|63.31|62.61|63.47|62.77|63.25|62.55|220
1659062100000|2022-07-29 02:35:00|63.3|62.6|63.32|62.62|63.34|62.64|63.24|62.54|164
1659062400000|2022-07-29 02:40:00|63.31|62.61|63.33|62.63|63.37|62.67|63.22|62.52|191
1659062700000|2022-07-29 02:45:00|63.34|62.64|63.24|62.54|63.34|62.64|63.24|62.54|177
1659063000000|2022-07-29 02:50:00|63.25|62.55|63.18|62.48|63.28|62.58|63.15|62.45|206
1659063300000|2022-07-29 02:55:00|63.19|62.49|63.31|62.61|63.32|62.62|63.16|62.46|183
1659063600000|2022-07-29 03:00:00|63.32|62.62|63.44|62.74|63.56|62.86|63.31|62.61|228
1659063900000|2022-07-29 03:05:00|63.45|62.75|63.49|62.79|63.5|62.8|63.3|62.6|137
1659064200000|2022-07-29 03:10:00|63.5|62.8|63.54|62.84|63.59|62.89|63.49|62.79|92
1659064500000|2022-07-29 03:15:00|63.53|62.83|63.62|62.92|63.63|62.93|63.53|62.83|125
1659064800000|2022-07-29 03:20:00|63.61|62.91|63.68|62.98|63.69|62.99|63.54|62.84|149
1659065100000|2022-07-29 03:25:00|63.67|62.97|63.61|62.91|63.67|62.97|63.6|62.9|93
1659065400000|2022-07-29 03:30:00|63.62|62.92|63.9|63.2|63.91|63.21|63.62|62.92|208
1659065700000|2022-07-29 03:35:00|63.91|63.21|63.95|63.25|64.09|63.39|63.89|63.19|216
1659066000000|2022-07-29 03:40:00|63.96|63.26|64.03|63.33|64.06|63.36|63.93|63.23|149
1659066300000|2022-07-29 03:45:00|64.02|63.32|63.98|63.28|64.05|63.35|63.94|63.24|219
1659066600000|2022-07-29 03:50:00|63.99|63.29|64.03|63.33|64.09|63.39|63.98|63.28|134
1659066900000|2022-07-29 03:55:00|64.04|63.34|64.01|63.31|64.09|63.39|63.97|63.27|138
1659067200000|2022-07-29 04:00:00|64|63.3|63.97|63.27|64.04|63.34|63.94|63.24|109
1659067500000|2022-07-29 04:05:00|63.96|63.26|63.99|63.29|64|63.3|63.86|63.16|118
1659067800000|2022-07-29 04:10:00|63.98|63.28|63.93|63.23|64.05|63.35|63.92|63.22|191
1659068100000|2022-07-29 04:15:00|63.94|63.24|63.92|63.22|63.94|63.24|63.85|63.15|172
1659068400000|2022-07-29 04:20:00|63.93|63.23|64.25|63.55|64.27|63.57|63.92|63.22|270
1659068700000|2022-07-29 04:25:00|64.24|63.54|64.17|63.47|64.28|63.58|64.14|63.44|253
1659069000000|2022-07-29 04:30:00|64.16|63.46|64.34|63.64|64.43|63.73|64.06|63.36|294
1659069300000|2022-07-29 04:35:00|64.33|63.63|63.96|63.26|64.37|63.67|63.96|63.26|230
1659069600000|2022-07-29 04:40:00|63.95|63.25|64.24|63.54|64.25|63.55|63.95|63.25|177
1659069900000|2022-07-29 04:45:00|64.23|63.53|64.22|63.52|64.33|63.63|64.17|63.47|269
1659070200000|2022-07-29 04:50:00|64.21|63.51|64.31|63.61|64.34|63.64|64.11|63.41|227
1659070500000|2022-07-29 04:55:00|64.32|63.62|64.39|63.69|64.44|63.74|64.29|63.59|241
1659070800000|2022-07-29 05:00:00|64.4|63.7|64.27|63.57|64.41|63.71|64.26|63.56|208
1659071100000|2022-07-29 05:05:00|64.28|63.58|64.08|63.38|64.38|63.68|64.02|63.32|222
1659071400000|2022-07-29 05:10:00|64.07|63.37|63.88|63.18|64.12|63.42|63.73|63.03|335
1659071700000|2022-07-29 05:15:00|63.87|63.17|64.12|63.42|64.13|63.43|63.82|63.12|253
1659072000000|2022-07-29 05:20:00|64.11|63.41|64.02|63.32|64.19|63.49|63.96|63.26|190
1659072300000|2022-07-29 05:25:00|64.01|63.31|63.99|63.29|64.13|63.43|63.97|63.27|157
1659072600000|2022-07-29 05:30:00|63.98|63.28|64.21|63.51|64.22|63.52|63.94|63.24|246
1659072900000|2022-07-29 05:35:00|64.2|63.5|64.61|63.91|64.69|63.99|64.19|63.49|390
1659073200000|2022-07-29 05:40:00|64.6|63.9|64.77|64.07|64.83|64.13|64.58|63.88|376
1659073500000|2022-07-29 05:45:00|64.78|64.08|64.66|63.96|64.94|64.24|64.6|63.9|385
1659073800000|2022-07-29 05:50:00|64.68|63.98|64.31|63.61|64.68|63.98|64.13|63.43|385
1659074100000|2022-07-29 05:55:00|64.32|63.62|64.28|63.58|64.34|63.64|64.25|63.55|262
1659074400000|2022-07-29 06:00:00|64.27|63.57|64.32|63.62|64.34|63.64|64.13|63.43|228
1659074700000|2022-07-29 06:05:00|64.31|63.61|64.01|63.31|64.32|63.62|63.98|63.28|202
1659075000000|2022-07-29 06:10:00|64.02|63.32|63.98|63.28|64.09|63.39|63.95|63.25|192
1659075300000|2022-07-29 06:15:00|63.97|63.27|64.04|63.34|64.06|63.36|63.76|63.06|224
1659075600000|2022-07-29 06:20:00|64.06|63.36|64.21|63.51|64.21|63.51|63.92|63.22|257
1659075900000|2022-07-29 06:25:00|64.2|63.5|64.04|63.34|64.22|63.52|64.03|63.33|263
1659076200000|2022-07-29 06:30:00|64.03|63.33|64.11|63.41|64.15|63.45|64.03|63.33|312
1659076500000|2022-07-29 06:35:00|64.12|63.42|64.41|63.71|64.81|64.11|64.06|63.36|484
1659076800000|2022-07-29 06:40:00|64.42|63.72|63.88|63.18|64.46|63.76|63.86|63.16|378
1659077100000|2022-07-29 06:45:00|63.89|63.19|63.05|62.35|63.9|63.2|62.93|62.23|467
1659077400000|2022-07-29 06:50:00|63.06|62.36|63.47|62.77|63.53|62.83|63.02|62.32|411
1659077700000|2022-07-29 06:55:00|63.46|62.76|62.88|62.18|63.46|62.76|62.56|61.86|472
1659078000000|2022-07-29 07:00:00|62.87|62.17|62.94|62.24|63.05|62.35|62.56|61.86|475
1659078300000|2022-07-29 07:05:00|62.95|62.25|63.05|62.35|63.08|62.38|62.91|62.21|363
1659078600000|2022-07-29 07:10:00|63.06|62.36|62.74|62.04|63.09|62.39|62.67|61.97|402
1659078900000|2022-07-29 07:15:00|62.72|62.02|62.79|62.09|63.01|62.31|62.67|61.97|364
1659079200000|2022-07-29 07:20:00|62.78|62.08|62.74|62.04|62.8|62.1|62.48|61.78|337
1659079500000|2022-07-29 07:25:00|62.75|62.05|62.49|61.79|62.75|62.05|62.48|61.78|294
1659079800000|2022-07-29 07:30:00|62.5|61.8|62.75|62.05|62.76|62.06|62.46|61.76|257
1659080100000|2022-07-29 07:35:00|62.76|62.06|62.96|62.26|62.96|62.26|62.71|62.01|281
1659080400000|2022-07-29 07:40:00|62.97|62.27|62.78|62.08|62.97|62.27|62.76|62.06|255
1659080700000|2022-07-29 07:45:00|62.79|62.09|62.72|62.02|62.89|62.19|62.72|62.02|250
1659081000000|2022-07-29 07:50:00|62.73|62.03|62.82|62.12|62.85|62.15|62.69|61.99|233
1659081300000|2022-07-29 07:55:00|62.81|62.11|62.76|62.06|62.84|62.14|62.7|62|197
1659081600000|2022-07-29 08:00:00|62.77|62.07|62.62|61.92|62.79|62.09|62.61|61.91|251
1659081900000|2022-07-29 08:05:00|62.61|61.91|62.33|61.63|62.64|61.94|62.27|61.57|258
1659082200000|2022-07-29 08:10:00|62.34|61.64|62.65|61.95|62.66|61.96|61.97|61.27|429
1659082500000|2022-07-29 08:15:00|62.64|61.94|62.73|62.03|62.76|62.06|62.45|61.75|358
1659082800000|2022-07-29 08:20:00|62.72|62.02|62.69|61.99|62.84|62.14|62.67|61.97|284
1659083100000|2022-07-29 08:25:00|62.68|61.98|62.68|61.98|62.73|62.03|62.48|61.78|306
1659083400000|2022-07-29 08:30:00|62.69|61.99|62.57|61.87|62.7|62|62.54|61.84|221
1659083700000|2022-07-29 08:35:00|62.56|61.86|62.51|61.81|62.65|61.95|62.47|61.77|239
1659084000000|2022-07-29 08:40:00|62.52|61.82|62.8|62.1|62.86|62.16|62.49|61.79|292
1659084300000|2022-07-29 08:45:00|62.81|62.11|62.84|62.14|62.9|62.2|62.75|62.05|283
1659084600000|2022-07-29 08:50:00|62.85|62.15|62.68|61.98|62.85|62.15|62.66|61.96|233
1659084900000|2022-07-29 08:55:00|62.69|61.99|62.74|62.04|62.77|62.07|62.68|61.98|183
1659085200000|2022-07-29 09:00:00|62.75|62.05|62.51|61.81|62.75|62.05|62.42|61.72|250
1659085500000|2022-07-29 09:05:00|62.5|61.8|62.51|61.81|62.54|61.84|62.35|61.65|206
1659085800000|2022-07-29 09:10:00|62.52|61.82|62.61|61.91|62.62|61.92|62.5|61.8|163
1659086100000|2022-07-29 09:15:00|62.6|61.9|62.77|62.07|62.78|62.08|62.59|61.89|154
1659086400000|2022-07-29 09:20:00|62.78|62.08|62.49|61.79|62.79|62.09|62.48|61.78|210
1659086700000|2022-07-29 09:25:00|62.48|61.78|62.56|61.86|62.57|61.87|62.43|61.73|191
1659087000000|2022-07-29 09:30:00|62.55|61.85|62.6|61.9|62.64|61.94|62.41|61.71|219
1659087300000|2022-07-29 09:35:00|62.59|61.89|62.85|62.15|62.86|62.16|62.59|61.89|265
1659087600000|2022-07-29 09:40:00|62.86|62.16|62.91|62.21|62.95|62.25|62.82|62.12|245
1659087900000|2022-07-29 09:45:00|62.9|62.2|63|62.3|63.02|62.32|62.87|62.17|209
1659088200000|2022-07-29 09:50:00|62.99|62.29|63.14|62.44|63.15|62.45|62.98|62.28|176
1659088500000|2022-07-29 09:55:00|63.15|62.45|63.18|62.48|63.26|62.56|63.11|62.41|190
1659088800000|2022-07-29 10:00:00|63.17|62.47|63.25|62.55|63.3|62.6|63.03|62.33|248
1659089100000|2022-07-29 10:05:00|63.26|62.56|63.16|62.46|63.33|62.63|63.16|62.46|226
1659089400000|2022-07-29 10:10:00|63.15|62.45|63.07|62.37|63.16|62.46|63.07|62.37|148
1659089700000|2022-07-29 10:15:00|63.08|62.38|62.78|62.08|63.21|62.51|62.78|62.08|214
1659090000000|2022-07-29 10:20:00|62.79|62.09|62.63|61.93|62.86|62.16|62.61|61.91|211
1659090300000|2022-07-29 10:25:00|62.64|61.94|62.51|61.81|62.66|61.96|62.5|61.8|163
1659090600000|2022-07-29 10:30:00|62.5|61.8|62.33|61.63|62.51|61.81|62.25|61.55|244
1659090900000|2022-07-29 10:35:00|62.32|61.62|62.52|61.82|62.52|61.82|62.32|61.62|232
1659091200000|2022-07-29 10:40:00|62.51|61.81|62.5|61.8|62.56|61.86|62.42|61.72|180
1659091500000|2022-07-29 10:45:00|62.49|61.79|62.7|62|62.71|62.01|62.48|61.78|173
1659091800000|2022-07-29 10:50:00|62.71|62.01|62.75|62.05|62.77|62.07|62.67|61.97|169
1659092100000|2022-07-29 10:55:00|62.76|62.06|62.47|61.77|62.78|62.08|62.43|61.73|243
1659092400000|2022-07-29 11:00:00|62.46|61.76|62.68|61.98|62.74|62.04|62.43|61.73|241
1659092700000|2022-07-29 11:05:00|62.67|61.97|62.1|61.4|62.68|61.98|62.05|61.35|263
1659093000000|2022-07-29 11:10:00|62.11|61.41|61.96|61.26|62.16|61.46|61.88|61.18|354
1659093300000|2022-07-29 11:15:00|61.95|61.25|61.99|61.29|62.08|61.38|61.8|61.1|308
1659093600000|2022-07-29 11:20:00|61.98|61.28|61.71|61.01|62|61.3|61.59|60.89|368
1659093900000|2022-07-29 11:25:00|61.7|61|61.57|60.87|61.73|61.03|61.26|60.56|479
1659094200000|2022-07-29 11:30:00|61.56|60.86|61.55|60.85|61.85|61.15|61.38|60.68|469
1659094500000|2022-07-29 11:35:00|61.54|60.84|61.37|60.67|61.61|60.91|61.31|60.61|446
1659094800000|2022-07-29 11:40:00|61.36|60.66|61.09|60.39|61.43|60.73|60.95|60.25|507
1659095100000|2022-07-29 11:45:00|61.08|60.38|61.29|60.59|61.48|60.78|61.03|60.33|452
1659095400000|2022-07-29 11:50:00|61.3|60.6|61.25|60.55|61.52|60.82|61.2|60.5|365
1659095700000|2022-07-29 11:55:00|61.24|60.54|61.16|60.46|61.42|60.72|61.1|60.4|308
1659096000000|2022-07-29 12:00:00|61.17|60.47|60.96|60.26|61.3|60.6|60.95|60.25|320
1659096300000|2022-07-29 12:05:00|60.97|60.27|61.16|60.46|61.32|60.62|60.97|60.27|335
1659096600000|2022-07-29 12:10:00|61.15|60.45|60.91|60.21|61.17|60.47|60.89|60.19|332
1659096900000|2022-07-29 12:15:00|60.9|60.2|61.11|60.41|61.13|60.43|60.88|60.18|306
1659097200000|2022-07-29 12:20:00|61.12|60.42|60.84|60.14|61.15|60.45|60.79|60.09|289
1659097500000|2022-07-29 12:25:00|60.83|60.13|60.82|60.12|60.9|60.2|60.79|60.09|314
1659097800000|2022-07-29 12:30:00|60.81|60.11|60.75|60.05|61.02|60.32|60.69|59.99|515
1659098100000|2022-07-29 12:35:00|60.76|60.06|60.58|59.88|60.88|60.18|60.57|59.87|372
1659098400000|2022-07-29 12:40:00|60.57|59.87|60.22|59.52|60.59|59.89|60.21|59.51|387
1659098700000|2022-07-29 12:45:00|60.2|59.5|60.42|59.72|60.54|59.84|60.14|59.44|427
1659099000000|2022-07-29 12:50:00|60.43|59.73|60.72|60.02|60.76|60.06|60.38|59.68|397
1659099300000|2022-07-29 12:55:00|60.71|60.01|60.78|60.08|60.87|60.17|60.67|59.97|326
1659099600000|2022-07-29 13:00:00|60.77|60.07|60.65|59.95|60.83|60.13|60.61|59.91|422
1659099900000|2022-07-29 13:05:00|60.64|59.94|60.66|59.96|60.71|60.01|60.57|59.87|390
1659100200000|2022-07-29 13:10:00|60.68|59.98|60.56|59.86|60.68|59.98|60.5|59.8|322
1659100500000|2022-07-29 13:15:00|60.57|59.87|60.77|60.07|60.82|60.12|60.5|59.8|276
1659100800000|2022-07-29 13:20:00|60.76|60.06|61.12|60.42|61.15|60.45|60.76|60.06|326
1659101100000|2022-07-29 13:25:00|61.13|60.43|61.04|60.34|61.33|60.63|61.03|60.33|437
1659101400000|2022-07-29 13:30:00|61.05|60.35|60.89|60.19|61.16|60.46|60.85|60.15|382
1659101700000|2022-07-29 13:35:00|60.9|60.2|61.02|60.32|61.02|60.32|60.75|60.05|391
1659102000000|2022-07-29 13:40:00|61.03|60.33|61.49|60.79|61.57|60.87|61|60.3|502
1659102300000|2022-07-29 13:45:00|61.5|60.8|61.94|61.24|61.96|61.26|61.48|60.78|458
1659102600000|2022-07-29 13:50:00|61.93|61.23|61.75|61.05|62.04|61.34|61.75|61.05|498
1659102900000|2022-07-29 13:55:00|61.76|61.06|61.71|61.01|61.94|61.24|61.69|60.99|470
1659103200000|2022-07-29 14:00:00|61.72|61.02|61.86|61.16|61.91|61.21|61.62|60.92|522
1659103500000|2022-07-29 14:05:00|61.85|61.15|62.1|61.4|62.24|61.54|61.85|61.15|573
1659103800000|2022-07-29 14:10:00|62.11|61.41|62.59|61.89|62.78|62.08|62.05|61.35|536
1659104100000|2022-07-29 14:15:00|62.6|61.9|62.61|61.91|62.75|62.05|62.37|61.67|513
1659104400000|2022-07-29 14:20:00|62.62|61.92|62.73|62.03|62.82|62.12|62.45|61.75|501
1659104700000|2022-07-29 14:25:00|62.74|62.04|62.89|62.19|63.06|62.36|62.66|61.96|430
1659105000000|2022-07-29 14:30:00|62.9|62.2|62.41|61.71|63|62.3|62.41|61.71|472
1659105300000|2022-07-29 14:35:00|62.4|61.7|62.65|61.95|62.66|61.96|62.3|61.6|413
1659105600000|2022-07-29 14:40:00|62.66|61.96|62.51|61.81|62.72|62.02|62.51|61.81|367
1659105900000|2022-07-29 14:45:00|62.49|61.79|62.41|61.71|62.53|61.83|62.37|61.67|395
1659106200000|2022-07-29 14:50:00|62.4|61.7|62.38|61.68|62.47|61.77|62.34|61.64|336
1659106500000|2022-07-29 14:55:00|62.37|61.67|62.07|61.37|62.41|61.71|62.04|61.34|360
1659106800000|2022-07-29 15:00:00|62.06|61.36|61.83|61.13|62.08|61.38|61.7|61|458
1659107100000|2022-07-29 15:05:00|61.82|61.12|62.15|61.45|62.2|61.5|61.82|61.12|428
1659107400000|2022-07-29 15:10:00|62.14|61.44|61.93|61.23|62.16|61.46|61.88|61.18|362
1659107700000|2022-07-29 15:15:00|61.94|61.24|62|61.3|62.02|61.32|61.75|61.05|423
1659108000000|2022-07-29 15:20:00|62.01|61.31|61.85|61.15|62.09|61.39|61.85|61.15|348
1659108300000|2022-07-29 15:25:00|61.86|61.16|61.74|61.04|61.94|61.24|61.7|61|357
1659108600000|2022-07-29 15:30:00|61.73|61.03|61.89|61.19|61.9|61.2|61.73|61.03|320
1659108900000|2022-07-29 15:35:00|61.88|61.18|62.13|61.43|62.17|61.47|61.87|61.17|322
1659109200000|2022-07-29 15:40:00|62.14|61.44|62.08|61.38|62.17|61.47|61.97|61.27|244
1659109500000|2022-07-29 15:45:00|62.09|61.39|62.07|61.37|62.12|61.42|62|61.3|191
1659109800000|2022-07-29 15:50:00|62.08|61.38|62.04|61.34|62.13|61.43|62.04|61.34|268
1659110100000|2022-07-29 15:55:00|62.05|61.35|62.09|61.39|62.1|61.4|61.97|61.27|227
1659110400000|2022-07-29 16:00:00|62.1|61.4|61.38|60.68|62.1|61.4|61.38|60.68|400
1659110700000|2022-07-29 16:05:00|61.36|60.66|60.97|60.27|61.38|60.68|60.95|60.25|397
1659111000000|2022-07-29 16:10:00|60.98|60.28|60.62|59.92|61.03|60.33|60.57|59.87|440
1659111300000|2022-07-29 16:15:00|60.63|59.93|61.31|60.61|61.59|60.89|60.61|59.91|474
1659111600000|2022-07-29 16:20:00|61.32|60.62|60.93|60.23|61.34|60.64|60.88|60.18|395
1659111900000|2022-07-29 16:25:00|60.94|60.24|60.71|60.01|60.96|60.26|60.68|59.98|480
1659112200000|2022-07-29 16:30:00|60.72|60.02|61.11|60.41|61.18|60.48|60.71|60.01|395
1659112500000|2022-07-29 16:35:00|61.12|60.42|61.02|60.32|61.13|60.43|60.83|60.13|383
1659112800000|2022-07-29 16:40:00|61.01|60.31|61.16|60.46|61.18|60.48|60.95|60.25|399
1659113100000|2022-07-29 16:45:00|61.17|60.47|61.19|60.49|61.21|60.51|60.87|60.17|381
1659113400000|2022-07-29 16:50:00|61.18|60.48|61.62|60.92|61.62|60.92|61.17|60.47|360
1659113700000|2022-07-29 16:55:00|61.63|60.93|61.44|60.74|61.65|60.95|61.43|60.73|329
1659114000000|2022-07-29 17:00:00|61.43|60.73|61.27|60.57|61.48|60.78|61.23|60.53|426
1659114300000|2022-07-29 17:05:00|61.26|60.56|61.1|60.4|61.33|60.63|61.02|60.32|294
1659114600000|2022-07-29 17:10:00|61.09|60.39|61.05|60.35|61.17|60.47|61|60.3|307
1659114900000|2022-07-29 17:15:00|61.06|60.36|61.09|60.39|61.12|60.42|61.02|60.32|263
1659115200000|2022-07-29 17:20:00|61.1|60.4|60.7|60|61.12|60.42|60.68|59.98|289
1659115500000|2022-07-29 17:25:00|60.69|59.99|60.69|59.99|60.74|60.04|60.54|59.84|328
1659115800000|2022-07-29 17:30:00|60.68|59.98|60.91|60.21|61.03|60.33|60.68|59.98|314
1659116100000|2022-07-29 17:35:00|60.92|60.22|61.12|60.42|61.12|60.42|60.91|60.21|266
1659116400000|2022-07-29 17:40:00|61.13|60.43|61.27|60.57|61.31|60.61|61.07|60.37|291
1659116700000|2022-07-29 17:45:00|61.26|60.56|61.46|60.76|61.52|60.82|61.23|60.53|397
1659117000000|2022-07-29 17:50:00|61.47|60.77|61.33|60.63|61.49|60.79|61.31|60.61|314
1659117300000|2022-07-29 17:55:00|61.34|60.64|61.24|60.54|61.42|60.72|61.23|60.53|342
1659117600000|2022-07-29 18:00:00|61.23|60.53|61.31|60.61|61.37|60.67|61.17|60.47|370
1659117900000|2022-07-29 18:05:00|61.32|60.62|61.49|60.79|61.54|60.84|61.3|60.6|469
1659118200000|2022-07-29 18:10:00|61.5|60.8|61.86|61.16|61.93|61.23|61.48|60.78|462
1659118500000|2022-07-29 18:15:00|61.87|61.17|61.77|61.07|62.18|61.48|61.7|61|429
1659118800000|2022-07-29 18:20:00|61.78|61.08|61.66|60.96|61.78|61.08|61.64|60.94|260
1659119100000|2022-07-29 18:25:00|61.65|60.95|61.48|60.78|61.73|61.03|61.37|60.67|365
1659119400000|2022-07-29 18:30:00|61.49|60.79|61.47|60.77|61.53|60.83|61.37|60.67|258
1659119700000|2022-07-29 18:35:00|61.48|60.78|61.65|60.95|61.75|61.05|61.48|60.78|323
1659120000000|2022-07-29 18:40:00|61.64|60.94|61.54|60.84|61.68|60.98|61.38|60.68|306
1659120300000|2022-07-29 18:45:00|61.53|60.83|61.67|60.97|61.7|61|61.53|60.83|244
1659120600000|2022-07-29 18:50:00|61.66|60.96|61.65|60.95|61.67|60.97|61.58|60.88|180
1659120900000|2022-07-29 18:55:00|61.64|60.94|61.58|60.88|61.67|60.97|61.54|60.84|222
1659121200000|2022-07-29 19:00:00|61.59|60.89|61.75|61.05|61.78|61.08|61.44|60.74|304
1659121500000|2022-07-29 19:05:00|61.76|61.06|61.58|60.88|61.77|61.07|61.56|60.86|395
1659121800000|2022-07-29 19:10:00|61.59|60.89|61.51|60.81|61.59|60.89|61.44|60.74|322
1659122100000|2022-07-29 19:15:00|61.5|60.8|61.47|60.77|61.52|60.82|61.36|60.66|316
1659122400000|2022-07-29 19:20:00|61.46|60.76|61.44|60.74|61.53|60.83|61.38|60.68|192
1659122700000|2022-07-29 19:25:00|61.46|60.76|61.39|60.69|61.47|60.77|61.31|60.61|251
1659123000000|2022-07-29 19:30:00|61.4|60.7|61.49|60.79|61.53|60.83|61.18|60.48|347
1659123300000|2022-07-29 19:35:00|61.5|60.8|61.36|60.66|61.53|60.83|61.33|60.63|322
1659123600000|2022-07-29 19:40:00|61.37|60.67|61.51|60.81|61.56|60.86|61.33|60.63|230
1659123900000|2022-07-29 19:45:00|61.5|60.8|61.9|61.2|61.94|61.24|61.5|60.8|327
1659124200000|2022-07-29 19:50:00|61.91|61.21|61.73|61.03|61.93|61.23|61.66|60.96|408
1659124500000|2022-07-29 19:55:00|61.74|61.04|61.38|60.68|61.74|61.04|61.09|60.39|425
1659124800000|2022-07-29 20:00:00|61.39|60.69|61.48|60.78|61.53|60.83|61.37|60.67|326
1659125100000|2022-07-29 20:05:00|61.47|60.77|61.99|61.29|62|61.3|61.41|60.71|376
1659125400000|2022-07-29 20:10:00|61.98|61.28|61.45|60.75|61.98|61.28|61.45|60.75|385
1659125700000|2022-07-29 20:15:00|61.44|60.74|61.66|60.96|61.73|61.03|61.42|60.72|223
1659126000000|2022-07-29 20:20:00|61.67|60.97|61.65|60.95|61.77|61.07|61.59|60.89|212
1659126300000|2022-07-29 20:25:00|61.66|60.96|61.65|60.95|61.76|61.06|61.64|60.94|147
1659126600000|2022-07-29 20:30:00|61.66|60.96|61.87|61.17|61.98|61.28|61.65|60.95|148
1659126900000|2022-07-29 20:35:00|61.88|61.18|61.9|61.2|61.99|61.29|61.85|61.15|156
1659127200000|2022-07-29 20:40:00|61.89|61.19|61.71|61.01|61.9|61.2|61.62|60.92|155
1659127500000|2022-07-29 20:45:00|61.73|61.03|61.96|61.26|62.06|61.36|61.72|61.02|220
1659127800000|2022-07-29 20:50:00|61.97|61.27|61.88|61.18|62|61.3|61.72|61.02|207
1659128100000|2022-07-29 20:55:00|61.87|61.17|61.98|61.28|62.02|61.32|61.85|61.15|156
1659164400000|2022-07-30 07:00:00|61.73|61.03|61.83|61.13|61.86|61.16|61.7|61|109
1659164700000|2022-07-30 07:05:00|61.84|61.14|61.89|61.19|61.95|61.25|61.83|61.13|60
1659165000000|2022-07-30 07:10:00|61.88|61.18|61.86|61.16|61.9|61.2|61.74|61.04|86
1659165300000|2022-07-30 07:15:00|61.87|61.17|61.95|61.25|61.99|61.29|61.72|61.02|109
1659165600000|2022-07-30 07:20:00|61.94|61.24|61.91|61.21|61.98|61.28|61.86|61.16|89
1659165900000|2022-07-30 07:25:00|61.9|61.2|61.86|61.16|61.91|61.21|61.77|61.07|118
1659166200000|2022-07-30 07:30:00|61.85|61.15|61.79|61.09|61.86|61.16|61.76|61.06|64
1659166500000|2022-07-30 07:35:00|61.8|61.1|61.77|61.07|61.8|61.1|61.75|61.05|32
1659166800000|2022-07-30 07:40:00|61.76|61.06|61.58|60.88|61.77|61.07|61.55|60.85|94
1659167100000|2022-07-30 07:45:00|61.59|60.89|61.85|61.15|61.86|61.16|61.58|60.88|181
1659167400000|2022-07-30 07:50:00|61.84|61.14|61.73|61.03|61.85|61.15|61.54|60.84|176
1659167700000|2022-07-30 07:55:00|61.74|61.04|61.87|61.17|61.89|61.19|61.72|61.02|156
1659168000000|2022-07-30 08:00:00|61.86|61.16|61.88|61.18|61.96|61.26|61.79|61.09|119
1659168300000|2022-07-30 08:05:00|61.87|61.17|61.95|61.25|62.07|61.37|61.87|61.17|101
1659168600000|2022-07-30 08:10:00|61.94|61.24|62.27|61.57|62.29|61.59|61.87|61.17|116
1659168900000|2022-07-30 08:15:00|62.28|61.58|62.61|61.91|62.71|62.01|62.18|61.48|198
1659169200000|2022-07-30 08:20:00|62.62|61.92|62.48|61.78|62.62|61.92|62.44|61.74|118
1659169500000|2022-07-30 08:25:00|62.47|61.77|62.43|61.73|62.53|61.83|62.39|61.69|114
1659169800000|2022-07-30 08:30:00|62.44|61.74|62.24|61.54|62.46|61.76|62.23|61.53|133
1659170100000|2022-07-30 08:35:00|62.23|61.53|62.24|61.54|62.3|61.6|62.07|61.37|154
1659170400000|2022-07-30 08:40:00|62.25|61.55|62.54|61.84|62.54|61.84|62.21|61.51|102
1659170700000|2022-07-30 08:45:00|62.52|61.82|62.56|61.86|62.66|61.96|62.43|61.73|196
1659171000000|2022-07-30 08:50:00|62.57|61.87|62.55|61.85|62.59|61.89|62.43|61.73|124
1659171300000|2022-07-30 08:55:00|62.54|61.84|62.55|61.85|62.64|61.94|62.5|61.8|140
1659171600000|2022-07-30 09:00:00|62.54|61.84|62.54|61.84|62.6|61.9|62.4|61.7|105
1659171900000|2022-07-30 09:05:00|62.53|61.83|62.47|61.77|62.58|61.88|62.45|61.75|137
1659172200000|2022-07-30 09:10:00|62.46|61.76|62.6|61.9|62.62|61.92|62.46|61.76|79
1659172500000|2022-07-30 09:15:00|62.59|61.89|62.78|62.08|62.78|62.08|62.52|61.82|123
1659172800000|2022-07-30 09:20:00|62.77|62.07|62.78|62.08|62.81|62.11|62.73|62.03|92
1659173100000|2022-07-30 09:25:00|62.77|62.07|62.6|61.9|62.78|62.08|62.58|61.88|119
1659173400000|2022-07-30 09:30:00|62.61|61.91|62.5|61.8|62.7|62|62.46|61.76|122
1659173700000|2022-07-30 09:35:00|62.51|61.81|62.66|61.96|62.7|62|62.49|61.79|123
1659174000000|2022-07-30 09:40:00|62.65|61.95|62.62|61.92|62.68|61.98|62.55|61.85|56
1659174300000|2022-07-30 09:45:00|62.63|61.93|62.12|61.42|62.66|61.96|62.1|61.4|192
1659174600000|2022-07-30 09:50:00|62.11|61.41|62.45|61.75|62.58|61.88|62.11|61.41|203
1659174900000|2022-07-30 09:55:00|62.44|61.74|62.45|61.75|62.48|61.78|62.36|61.66|130
1659175200000|2022-07-30 10:00:00|62.46|61.76|61.81|61.11|62.51|61.81|61.81|61.11|267
1659175500000|2022-07-30 10:05:00|61.8|61.1|61.68|60.98|61.92|61.22|61.63|60.93|279
1659175800000|2022-07-30 10:10:00|61.69|60.99|61.56|60.86|61.76|61.06|61.54|60.84|185
1659176100000|2022-07-30 10:15:00|61.55|60.85|61.88|61.18|61.93|61.23|61.44|60.74|184
1659176400000|2022-07-30 10:20:00|61.89|61.19|61.76|61.06|62.01|61.31|61.7|61|210
1659176700000|2022-07-30 10:25:00|61.77|61.07|61.88|61.18|61.92|61.22|61.74|61.04|125
1659177000000|2022-07-30 10:30:00|61.87|61.17|61.96|61.26|62.01|61.31|61.87|61.17|98
1659177300000|2022-07-30 10:35:00|61.95|61.25|61.92|61.22|61.96|61.26|61.74|61.04|120
1659177600000|2022-07-30 10:40:00|61.91|61.21|61.94|61.24|62.11|61.41|61.91|61.21|150
1659177900000|2022-07-30 10:45:00|61.95|61.25|62.1|61.4|62.1|61.4|61.93|61.23|96
1659178200000|2022-07-30 10:50:00|62.09|61.39|62.13|61.43|62.25|61.55|62.08|61.38|94
1659178500000|2022-07-30 10:55:00|62.14|61.44|62.12|61.42|62.29|61.59|62.12|61.42|93
1659178800000|2022-07-30 11:00:00|62.11|61.41|62.17|61.47|62.27|61.57|62.07|61.37|98
1659179100000|2022-07-30 11:05:00|62.19|61.49|62.49|61.79|62.55|61.85|62.19|61.49|107
1659179400000|2022-07-30 11:10:00|62.5|61.8|62.49|61.79|62.51|61.81|62.45|61.75|82
1659179700000|2022-07-30 11:15:00|62.48|61.78|62.46|61.76|62.48|61.78|62.33|61.63|56
1659180000000|2022-07-30 11:20:00|62.45|61.75|62.8|62.1|62.99|62.29|62.43|61.73|137
1659180300000|2022-07-30 11:25:00|62.79|62.09|62.7|62|62.83|62.13|62.58|61.88|184
1659180600000|2022-07-30 11:30:00|62.71|62.01|62.73|62.03|62.8|62.1|62.67|61.97|128
1659180900000|2022-07-30 11:35:00|62.74|62.04|62.73|62.03|62.83|62.13|62.58|61.88|163
1659181200000|2022-07-30 11:40:00|62.74|62.04|62.98|62.28|63.02|62.32|62.65|61.95|214
1659181500000|2022-07-30 11:45:00|62.97|62.27|62.69|61.99|63.01|62.31|62.65|61.95|179
1659181800000|2022-07-30 11:50:00|62.68|61.98|62.65|61.95|62.7|62|62.61|61.91|146
1659182100000|2022-07-30 11:55:00|62.66|61.96|62.51|61.81|62.67|61.97|62.51|61.81|136
1659182400000|2022-07-30 12:00:00|62.52|61.82|62.69|61.99|62.69|61.99|62.48|61.78|109
1659182700000|2022-07-30 12:05:00|62.68|61.98|62.58|61.88|62.69|61.99|62.56|61.86|75
1659183000000|2022-07-30 12:10:00|62.59|61.89|62.55|61.85|62.6|61.9|62.51|61.81|93
1659183300000|2022-07-30 12:15:00|62.56|61.86|62.45|61.75|62.57|61.87|62.25|61.55|172
1659183600000|2022-07-30 12:20:00|62.44|61.74|62.58|61.88|62.73|62.03|62.44|61.74|195
1659183900000|2022-07-30 12:25:00|62.6|61.9|62.72|62.02|62.73|62.03|62.55|61.85|229
1659184200000|2022-07-30 12:30:00|62.71|62.01|62.82|62.12|62.87|62.17|62.46|61.76|315
1659184500000|2022-07-30 12:35:00|62.83|62.13|62.81|62.11|63.02|62.32|62.69|61.99|223
1659184800000|2022-07-30 12:40:00|62.8|62.1|62.7|62|62.82|62.12|62.57|61.87|189
1659185100000|2022-07-30 12:45:00|62.71|62.01|62.83|62.13|62.99|62.29|62.63|61.93|274
1659185400000|2022-07-30 12:50:00|62.82|62.12|62.62|61.92|62.84|62.14|62.58|61.88|212
1659185700000|2022-07-30 12:55:00|62.63|61.93|62.75|62.05|62.76|62.06|62.58|61.88|220
1659186000000|2022-07-30 13:00:00|62.76|62.06|62.76|62.06|62.78|62.08|62.53|61.83|251
1659186300000|2022-07-30 13:05:00|62.77|62.07|63.13|62.43|63.21|62.51|62.76|62.06|418
1659186600000|2022-07-30 13:10:00|63.14|62.44|63.04|62.34|63.17|62.47|62.94|62.24|329
1659186900000|2022-07-30 13:15:00|63.05|62.35|63.28|62.58|63.29|62.59|63.02|62.32|292
1659187200000|2022-07-30 13:20:00|63.29|62.59|63.2|62.5|63.29|62.59|63|62.3|221
1659187500000|2022-07-30 13:25:00|63.19|62.49|63|62.3|63.19|62.49|62.84|62.14|184
1659187800000|2022-07-30 13:30:00|62.99|62.29|62.97|62.27|63.11|62.41|62.93|62.23|164
1659188100000|2022-07-30 13:35:00|62.98|62.28|62.74|62.04|62.98|62.28|62.62|61.92|183
1659188400000|2022-07-30 13:40:00|62.75|62.05|62.88|62.18|62.95|62.25|62.74|62.04|182
1659188700000|2022-07-30 13:45:00|62.89|62.19|63.05|62.35|63.17|62.47|62.88|62.18|192
1659189000000|2022-07-30 13:50:00|63.04|62.34|63.16|62.46|63.2|62.5|63.04|62.34|209
1659189300000|2022-07-30 13:55:00|63.15|62.45|63.19|62.49|63.2|62.5|63.09|62.39|132
1659189600000|2022-07-30 14:00:00|63.18|62.48|63.32|62.62|63.51|62.81|63.08|62.38|234
1659189900000|2022-07-30 14:05:00|63.33|62.63|63.83|63.13|63.83|63.13|63.32|62.62|203
1659190200000|2022-07-30 14:10:00|63.82|63.12|64.07|63.37|64.13|63.43|63.77|63.07|387
1659190500000|2022-07-30 14:15:00|64.06|63.36|64.03|63.33|64.45|63.75|64.03|63.33|373
1659190800000|2022-07-30 14:20:00|64.02|63.32|63.77|63.07|64.02|63.32|63.66|62.96|195
1659191100000|2022-07-30 14:25:00|63.78|63.08|63.74|63.04|63.78|63.08|63.68|62.98|112
1659191400000|2022-07-30 14:30:00|63.73|63.03|63.49|62.79|63.74|63.04|63.33|62.63|180
1659191700000|2022-07-30 14:35:00|63.5|62.8|63.33|62.63|63.5|62.8|63.12|62.42|208
1659192000000|2022-07-30 14:40:00|63.32|62.62|63.25|62.55|63.33|62.63|63.23|62.53|114
1659192300000|2022-07-30 14:45:00|63.24|62.54|63.46|62.76|63.47|62.77|63.22|62.52|131
1659192600000|2022-07-30 14:50:00|63.45|62.75|63.01|62.31|63.46|62.76|62.93|62.23|190
1659192900000|2022-07-30 14:55:00|63.02|62.32|63.04|62.34|63.14|62.44|62.9|62.2|187
1659193200000|2022-07-30 15:00:00|63.05|62.35|63.33|62.63|63.35|62.65|63.05|62.35|173
1659193500000|2022-07-30 15:05:00|63.32|62.62|63.28|62.58|63.48|62.78|63.28|62.58|134
1659193800000|2022-07-30 15:10:00|63.29|62.59|63.36|62.66|63.4|62.7|63.28|62.58|125
1659194100000|2022-07-30 15:15:00|63.35|62.65|63.62|62.92|63.63|62.93|63.32|62.62|165
1659194400000|2022-07-30 15:20:00|63.61|62.91|63.66|62.96|63.66|62.96|63.53|62.83|138
1659194700000|2022-07-30 15:25:00|63.67|62.97|63.75|63.05|63.87|63.17|63.66|62.96|210
1659195000000|2022-07-30 15:30:00|63.76|63.06|63.8|63.1|64.01|63.31|63.72|63.02|220
1659195300000|2022-07-30 15:35:00|63.81|63.11|63.82|63.12|63.87|63.17|63.71|63.01|158
1659195600000|2022-07-30 15:40:00|63.83|63.13|63.71|63.01|63.84|63.14|63.7|63|162
1659195900000|2022-07-30 15:45:00|63.7|63|63.5|62.8|63.82|63.12|63.49|62.79|160
1659196200000|2022-07-30 15:50:00|63.49|62.79|63.56|62.86|63.7|63|63.39|62.69|243
1659196500000|2022-07-30 15:55:00|63.55|62.85|63.62|62.92|63.72|63.02|63.55|62.85|146
1659196800000|2022-07-30 16:00:00|63.63|62.93|63.71|63.01|63.71|63.01|63.53|62.83|166
1659197100000|2022-07-30 16:05:00|63.7|63|63.52|62.82|63.7|63|63.43|62.73|167
1659197400000|2022-07-30 16:10:00|63.51|62.81|63.33|62.63|63.55|62.85|63.3|62.6|110
1659197700000|2022-07-30 16:15:00|63.34|62.64|63.59|62.89|63.6|62.9|63.27|62.57|149
1659198000000|2022-07-30 16:20:00|63.58|62.88|63.38|62.68|63.58|62.88|63.26|62.56|111
1659198300000|2022-07-30 16:25:00|63.39|62.69|63.7|63|63.71|63.01|63.39|62.69|158
1659198600000|2022-07-30 16:30:00|63.69|62.99|63.65|62.95|63.7|63|63.54|62.84|137
1659198900000|2022-07-30 16:35:00|63.66|62.96|63.52|62.82|63.66|62.96|63.46|62.76|141
1659199200000|2022-07-30 16:40:00|63.53|62.83|63.49|62.79|63.68|62.98|63.42|62.72|210
1659199500000|2022-07-30 16:45:00|63.5|62.8|63.52|62.82|63.61|62.91|63.49|62.79|122
1659199800000|2022-07-30 16:50:00|63.53|62.83|63.56|62.86|63.58|62.88|63.47|62.77|127
1659200100000|2022-07-30 16:55:00|63.55|62.85|63.53|62.83|63.61|62.91|63.49|62.79|137
1659200400000|2022-07-30 17:00:00|63.52|62.82|63.63|62.93|63.67|62.97|63.46|62.76|131
1659200700000|2022-07-30 17:05:00|63.62|62.92|63.43|62.73|63.63|62.93|63.4|62.7|156
1659201000000|2022-07-30 17:10:00|63.44|62.74|63.55|62.85|63.69|62.99|63.41|62.71|180
1659201300000|2022-07-30 17:15:00|63.56|62.86|63.55|62.85|63.62|62.92|63.49|62.79|156
1659201600000|2022-07-30 17:20:00|63.56|62.86|63.61|62.91|63.64|62.94|63.5|62.8|158
1659201900000|2022-07-30 17:25:00|63.6|62.9|63.98|63.28|64.04|63.34|63.59|62.89|181
1659202200000|2022-07-30 17:30:00|63.97|63.27|64.04|63.34|64.06|63.36|63.95|63.25|175
1659202500000|2022-07-30 17:35:00|64.03|63.33|63.94|63.24|64.09|63.39|63.91|63.21|155
1659202800000|2022-07-30 17:40:00|63.93|63.23|63.86|63.16|63.94|63.24|63.77|63.07|176
1659203100000|2022-07-30 17:45:00|63.85|63.15|63.94|63.24|64.02|63.32|63.84|63.14|118
1659203400000|2022-07-30 17:50:00|63.93|63.23|64.02|63.32|64.08|63.38|63.91|63.21|183
1659203700000|2022-07-30 17:55:00|64.01|63.31|64.05|63.35|64.13|63.43|64|63.3|127
1659204000000|2022-07-30 18:00:00|64.04|63.34|63.93|63.23|64.13|63.43|63.88|63.18|94
1659204300000|2022-07-30 18:05:00|63.92|63.22|63.97|63.27|64.07|63.37|63.92|63.22|85
1659204600000|2022-07-30 18:10:00|63.96|63.26|63.94|63.24|63.97|63.27|63.87|63.17|110
1659204900000|2022-07-30 18:15:00|63.93|63.23|63.73|63.03|63.93|63.23|63.68|62.98|192
1659205200000|2022-07-30 18:20:00|63.74|63.04|63.72|63.02|63.8|63.1|63.67|62.97|95
1659205500000|2022-07-30 18:25:00|63.71|63.01|63.86|63.16|63.88|63.18|63.66|62.96|93
1659205800000|2022-07-30 18:30:00|63.84|63.14|63.83|63.13|63.86|63.16|63.76|63.06|96
1659206100000|2022-07-30 18:35:00|63.82|63.12|63.74|63.04|63.82|63.12|63.65|62.95|99
1659206400000|2022-07-30 18:40:00|63.75|63.05|63.86|63.16|63.86|63.16|63.72|63.02|101
1659206700000|2022-07-30 18:45:00|63.87|63.17|63.87|63.17|63.94|63.24|63.82|63.12|76
1659207000000|2022-07-30 18:50:00|63.86|63.16|63.8|63.1|63.87|63.17|63.66|62.96|133
1659207300000|2022-07-30 18:55:00|63.81|63.11|63.78|63.08|63.85|63.15|63.73|63.03|81
1659207600000|2022-07-30 19:00:00|63.77|63.07|63.51|62.81|63.78|63.08|63.51|62.81|137
1659207900000|2022-07-30 19:05:00|63.52|62.82|63.33|62.63|63.52|62.82|63.28|62.58|251
1659208200000|2022-07-30 19:10:00|63.34|62.64|63.35|62.65|63.5|62.8|63.31|62.61|153
1659208500000|2022-07-30 19:15:00|63.36|62.66|63.41|62.71|63.48|62.78|63.35|62.65|114
1659208800000|2022-07-30 19:20:00|63.4|62.7|63.11|62.41|63.42|62.72|63.09|62.39|198
1659209100000|2022-07-30 19:25:00|63.1|62.4|63.26|62.56|63.3|62.6|62.91|62.21|265
1659209400000|2022-07-30 19:30:00|63.25|62.55|63.13|62.43|63.28|62.58|63.02|62.32|185
1659209700000|2022-07-30 19:35:00|63.14|62.44|63.08|62.38|63.15|62.45|63.07|62.37|115
1659210000000|2022-07-30 19:40:00|63.09|62.39|62.51|61.81|63.14|62.44|62.42|61.72|277
1659210300000|2022-07-30 19:45:00|62.52|61.82|62.36|61.66|62.59|61.89|62.24|61.54|357
1659210600000|2022-07-30 19:50:00|62.35|61.65|62.25|61.55|62.36|61.66|62.24|61.54|231
1659210900000|2022-07-30 19:55:00|62.26|61.56|62.12|61.42|62.27|61.57|62.02|61.32|308
1659211200000|2022-07-30 20:00:00|62.11|61.41|62.19|61.49|62.29|61.59|62.07|61.37|234
1659211500000|2022-07-30 20:05:00|62.18|61.48|61.98|61.28|62.25|61.55|61.94|61.24|216
1659211800000|2022-07-30 20:10:00|61.99|61.29|61.92|61.22|62.03|61.33|61.87|61.17|205
1659212100000|2022-07-30 20:15:00|61.91|61.21|62.02|61.32|62.07|61.37|61.82|61.12|149
1659212400000|2022-07-30 20:20:00|62.03|61.33|62.24|61.54|62.31|61.61|62.03|61.33|200
1659212700000|2022-07-30 20:25:00|62.25|61.55|62.25|61.55|62.27|61.57|62.14|61.44|157
1659213000000|2022-07-30 20:30:00|62.22|61.52|62.16|61.46|62.23|61.53|62.1|61.4|157
1659213300000|2022-07-30 20:35:00|62.17|61.47|62.36|61.66|62.36|61.66|62.11|61.41|185
1659213600000|2022-07-30 20:40:00|62.35|61.65|62.4|61.7|62.48|61.78|62.3|61.6|174
1659213900000|2022-07-30 20:45:00|62.39|61.69|62.18|61.48|62.4|61.7|62.03|61.33|269
1659214200000|2022-07-30 20:50:00|62.17|61.47|62.12|61.42|62.17|61.47|62.08|61.38|165
1659214500000|2022-07-30 20:55:00|62.11|61.41|62.13|61.43|62.17|61.47|62.09|61.39|171
1659214800000|2022-07-30 21:00:00|62.12|61.42|62.17|61.47|62.19|61.49|62.11|61.41|58
1659215100000|2022-07-30 21:05:00|62.18|61.48|62.16|61.46|62.2|61.5|61.92|61.22|171
1659215400000|2022-07-30 21:10:00|62.15|61.45|62.1|61.4|62.18|61.48|62.06|61.36|152
1659215700000|2022-07-30 21:15:00|62.09|61.39|62.06|61.36|62.1|61.4|62.03|61.33|65
1659216000000|2022-07-30 21:20:00|62.07|61.37|62.16|61.46|62.16|61.46|62.03|61.33|76
1659216300000|2022-07-30 21:25:00|62.17|61.47|62.16|61.46|62.18|61.48|62.13|61.43|70
1659216600000|2022-07-30 21:30:00|62.15|61.45|62.13|61.43|62.16|61.46|62.12|61.42|49
1659216900000|2022-07-30 21:35:00|62.12|61.42|62.16|61.46|62.16|61.46|62.12|61.42|75
1659217200000|2022-07-30 21:40:00|62.17|61.47|62.34|61.64|62.34|61.64|62.16|61.46|66
1659217500000|2022-07-30 21:45:00|62.33|61.63|62.29|61.59|62.35|61.65|62.27|61.57|80
1659217800000|2022-07-30 21:50:00|62.28|61.58|62.28|61.58|62.3|61.6|62.24|61.54|77
1659218100000|2022-07-30 21:55:00|62.27|61.57|61.97|61.27|62.28|61.58|61.94|61.24|106
1659218400000|2022-07-30 22:00:00|61.96|61.26|61.29|60.59|61.96|61.26|61.19|60.49|381
1659218700000|2022-07-30 22:05:00|61.28|60.58|61.3|60.6|61.5|60.8|61.23|60.53|247
1659219000000|2022-07-30 22:10:00|61.29|60.59|61.08|60.38|61.29|60.59|60.97|60.27|277
1659219300000|2022-07-30 22:15:00|61.07|60.37|61.2|60.5|61.26|60.56|60.98|60.28|294
1659219600000|2022-07-30 22:20:00|61.21|60.51|61.47|60.77|61.51|60.81|61.13|60.43|267
1659219900000|2022-07-30 22:25:00|61.46|60.76|61.35|60.65|61.63|60.93|61.24|60.54|258
1659220200000|2022-07-30 22:30:00|61.36|60.66|61.21|60.51|61.43|60.73|61.19|60.49|285
1659220500000|2022-07-30 22:35:00|61.2|60.5|61.21|60.51|61.25|60.55|61.06|60.36|217
1659220800000|2022-07-30 22:40:00|61.22|60.52|61.28|60.58|61.31|60.61|61.11|60.41|176
1659221100000|2022-07-30 22:45:00|61.29|60.59|61.25|60.55|61.32|60.62|61.18|60.48|116
1659221400000|2022-07-30 22:50:00|61.27|60.57|61.23|60.53|61.36|60.66|61.23|60.53|142
1659221700000|2022-07-30 22:55:00|61.24|60.54|61.21|60.51|61.36|60.66|61.19|60.49|117
1659222000000|2022-07-30 23:00:00|61.2|60.5|61.33|60.63|61.35|60.65|60.96|60.26|170
1659222300000|2022-07-30 23:05:00|61.34|60.64|61.22|60.52|61.35|60.65|61.2|60.5|144
1659222600000|2022-07-30 23:10:00|61.23|60.53|60.93|60.23|61.25|60.55|60.89|60.19|163
1659222900000|2022-07-30 23:15:00|60.92|60.22|60.54|59.84|60.93|60.23|60.48|59.78|241
1659223200000|2022-07-30 23:20:00|60.53|59.83|60.56|59.86|60.62|59.92|60.31|59.61|285
1659223500000|2022-07-30 23:25:00|60.55|59.85|60.37|59.67|60.55|59.85|60.33|59.63|171
1659223800000|2022-07-30 23:30:00|60.38|59.68|60.45|59.75|60.51|59.81|60.37|59.67|151
1659224100000|2022-07-30 23:35:00|60.44|59.74|60.66|59.96|60.69|59.99|60.38|59.68|173
1659224400000|2022-07-30 23:40:00|60.65|59.95|60.61|59.91|60.65|59.95|60.44|59.74|150
1659224700000|2022-07-30 23:45:00|60.6|59.9|60.58|59.88|60.69|59.99|60.51|59.81|180
1659225000000|2022-07-30 23:50:00|60.57|59.87|60.76|60.06|60.79|60.09|60.56|59.86|115
1659225300000|2022-07-30 23:55:00|60.77|60.07|60.8|60.1|60.81|60.11|60.65|59.95|124
1659225600000|2022-07-31 00:00:00|60.79|60.09|60.44|59.74|60.81|60.11|60.43|59.73|179
1659225900000|2022-07-31 00:05:00|60.45|59.75|61.12|60.42|61.18|60.48|60.45|59.75|236
1659226200000|2022-07-31 00:10:00|61.13|60.43|60.88|60.18|61.17|60.47|60.79|60.09|191
1659226500000|2022-07-31 00:15:00|60.87|60.17|61.02|60.32|61.08|60.38|60.82|60.12|185
1659226800000|2022-07-31 00:20:00|61.03|60.33|60.92|60.22|61.07|60.37|60.86|60.16|195
1659227100000|2022-07-31 00:25:00|60.91|60.21|61.06|60.36|61.06|60.36|60.91|60.21|125
1659227400000|2022-07-31 00:30:00|61.05|60.35|61.61|60.91|61.78|61.08|61.02|60.32|272
1659227700000|2022-07-31 00:35:00|61.6|60.9|61.35|60.65|61.62|60.92|61.32|60.62|198
1659228000000|2022-07-31 00:40:00|61.36|60.66|61.4|60.7|61.42|60.72|61.24|60.54|180
1659228300000|2022-07-31 00:45:00|61.38|60.68|61.28|60.58|61.4|60.7|61.24|60.54|93
1659228600000|2022-07-31 00:50:00|61.29|60.59|61.13|60.43|61.31|60.61|61.06|60.36|144
1659228900000|2022-07-31 00:55:00|61.14|60.44|61.36|60.66|61.4|60.7|61.12|60.42|156
1659229200000|2022-07-31 01:00:00|61.37|60.67|61.28|60.58|61.37|60.67|61.25|60.55|98
1659229500000|2022-07-31 01:05:00|61.27|60.57|61.22|60.52|61.31|60.61|61.2|60.5|100
1659229800000|2022-07-31 01:10:00|61.21|60.51|61.21|60.51|61.27|60.57|61.16|60.46|86
1659230100000|2022-07-31 01:15:00|61.2|60.5|61.25|60.55|61.26|60.56|61.19|60.49|90
1659230400000|2022-07-31 01:20:00|61.24|60.54|61.34|60.64|61.36|60.66|61.22|60.52|63
1659230700000|2022-07-31 01:25:00|61.35|60.65|61.43|60.73|61.45|60.75|61.34|60.64|94
1659231000000|2022-07-31 01:30:00|61.44|60.74|61.46|60.76|61.65|60.95|61.42|60.72|112
1659231300000|2022-07-31 01:35:00|61.47|60.77|61.5|60.8|61.52|60.82|61.2|60.5|188
1659231600000|2022-07-31 01:40:00|61.49|60.79|61.38|60.68|61.51|60.81|61.26|60.56|178
1659231900000|2022-07-31 01:45:00|61.39|60.69|61.43|60.73|61.48|60.78|61.28|60.58|156
1659232200000|2022-07-31 01:50:00|61.44|60.74|61.28|60.58|61.48|60.78|61.28|60.58|111
1659232500000|2022-07-31 01:55:00|61.29|60.59|61.31|60.61|61.34|60.64|61.26|60.56|80
1659232800000|2022-07-31 02:00:00|61.32|60.62|61.57|60.87|61.58|60.88|61.32|60.62|126
1659233100000|2022-07-31 02:05:00|61.58|60.88|61.65|60.95|61.75|61.05|61.57|60.87|150
1659233400000|2022-07-31 02:10:00|61.64|60.94|61.65|60.95|61.73|61.03|61.63|60.93|177
1659233700000|2022-07-31 02:15:00|61.64|60.94|61.61|60.91|61.69|60.99|61.59|60.89|178
1659234000000|2022-07-31 02:20:00|61.6|60.9|61.34|60.64|61.61|60.91|61.27|60.57|127
1659234300000|2022-07-31 02:25:00|61.33|60.63|61.33|60.63|61.38|60.68|61.31|60.61|89
1659234600000|2022-07-31 02:30:00|61.34|60.64|61.23|60.53|61.35|60.65|61.14|60.44|128
1659234900000|2022-07-31 02:35:00|61.24|60.54|61.4|60.7|61.4|60.7|61.2|60.5|137
1659235200000|2022-07-31 02:40:00|61.39|60.69|61.38|60.68|61.44|60.74|61.34|60.64|104
1659235500000|2022-07-31 02:45:00|61.37|60.67|61.46|60.76|61.48|60.78|61.34|60.64|110
1659235800000|2022-07-31 02:50:00|61.47|60.77|61.46|60.76|61.49|60.79|61.43|60.73|68
1659236100000|2022-07-31 02:55:00|61.45|60.75|61.56|60.86|61.56|60.86|61.39|60.69|97
1659236400000|2022-07-31 03:00:00|61.55|60.85|61.35|60.65|61.65|60.95|61.35|60.65|186
1659236700000|2022-07-31 03:05:00|61.36|60.66|61.48|60.78|61.5|60.8|61.25|60.55|179
1659237000000|2022-07-31 03:10:00|61.47|60.77|61.46|60.76|61.52|60.82|61.43|60.73|92
1659237300000|2022-07-31 03:15:00|61.47|60.77|61.33|60.63|61.5|60.8|61.3|60.6|117
1659237600000|2022-07-31 03:20:00|61.34|60.64|61.24|60.54|61.35|60.65|61.19|60.49|105
1659237900000|2022-07-31 03:25:00|61.23|60.53|61.22|60.52|61.23|60.53|61.14|60.44|57
1659238200000|2022-07-31 03:30:00|61.23|60.53|61.18|60.48|61.27|60.57|61.08|60.38|153
1659238500000|2022-07-31 03:35:00|61.17|60.47|61.18|60.48|61.29|60.59|61.13|60.43|124
1659238800000|2022-07-31 03:40:00|61.19|60.49|61.2|60.5|61.26|60.56|61.13|60.43|115
1659239100000|2022-07-31 03:45:00|61.21|60.51|61.26|60.56|61.28|60.58|61.1|60.4|119
1659239400000|2022-07-31 03:50:00|61.27|60.57|61.33|60.63|61.33|60.63|61.26|60.56|53
1659239700000|2022-07-31 03:55:00|61.31|60.61|61.29|60.59|61.34|60.64|61.25|60.55|65
1659240000000|2022-07-31 04:00:00|61.3|60.6|61.43|60.73|61.55|60.85|61.3|60.6|164
1659240300000|2022-07-31 04:05:00|61.42|60.72|61.48|60.78|61.49|60.79|61.4|60.7|154
1659240600000|2022-07-31 04:10:00|61.49|60.79|61.43|60.73|61.52|60.82|61.42|60.72|153
1659240900000|2022-07-31 04:15:00|61.44|60.74|61.59|60.89|61.61|60.91|61.43|60.73|113
1659241200000|2022-07-31 04:20:00|61.58|60.88|61.65|60.95|61.66|60.96|61.55|60.85|78
1659241500000|2022-07-31 04:25:00|61.64|60.94|61.84|61.14|61.85|61.15|61.6|60.9|136
1659241800000|2022-07-31 04:30:00|61.85|61.15|61.9|61.2|61.92|61.22|61.76|61.06|130
1659242100000|2022-07-31 04:35:00|61.92|61.22|61.85|61.15|61.92|61.22|61.83|61.13|101
1659242400000|2022-07-31 04:40:00|61.84|61.14|61.79|61.09|61.93|61.23|61.79|61.09|109
1659242700000|2022-07-31 04:45:00|61.8|61.1|61.85|61.15|61.86|61.16|61.76|61.06|102
1659243000000|2022-07-31 04:50:00|61.86|61.16|61.78|61.08|61.87|61.17|61.75|61.05|133
1659243300000|2022-07-31 04:55:00|61.77|61.07|61.78|61.08|61.85|61.15|61.77|61.07|100
1659243600000|2022-07-31 05:00:00|61.79|61.09|61.78|61.08|61.81|61.11|61.73|61.03|38
1659243900000|2022-07-31 05:05:00|61.79|61.09|61.78|61.08|61.85|61.15|61.6|60.9|145
1659244200000|2022-07-31 05:10:00|61.79|61.09|61.72|61.02|61.81|61.11|61.68|60.98|98
1659244500000|2022-07-31 05:15:00|61.73|61.03|61.73|61.03|61.83|61.13|61.69|60.99|59
1659244800000|2022-07-31 05:20:00|61.74|61.04|61.49|60.79|61.74|61.04|61.49|60.79|105
1659245100000|2022-07-31 05:25:00|61.5|60.8|61.38|60.68|61.56|60.86|61.38|60.68|108
1659245400000|2022-07-31 05:30:00|61.39|60.69|61.54|60.84|61.61|60.91|61.39|60.69|95
1659245700000|2022-07-31 05:35:00|61.53|60.83|61.48|60.78|61.57|60.87|61.47|60.77|66
1659246000000|2022-07-31 05:40:00|61.49|60.79|61.63|60.93|61.65|60.95|61.49|60.79|88
1659246300000|2022-07-31 05:45:00|61.64|60.94|61.53|60.83|61.64|60.94|61.51|60.81|103
1659246600000|2022-07-31 05:50:00|61.52|60.82|61.46|60.76|61.52|60.82|61.41|60.71|68
1659246900000|2022-07-31 05:55:00|61.45|60.75|61.34|60.64|61.45|60.75|61.33|60.63|113
1659247200000|2022-07-31 06:00:00|61.33|60.63|61.37|60.67|61.4|60.7|61.33|60.63|98
1659247500000|2022-07-31 06:05:00|61.38|60.68|61.37|60.67|61.4|60.7|61.35|60.65|47
1659247800000|2022-07-31 06:10:00|61.36|60.66|61.34|60.64|61.38|60.68|61.28|60.58|93
1659248100000|2022-07-31 06:15:00|61.33|60.63|61.5|60.8|61.52|60.82|61.32|60.62|60
1659248400000|2022-07-31 06:20:00|61.49|60.79|61.52|60.82|61.52|60.82|61.43|60.73|102
1659248700000|2022-07-31 06:25:00|61.53|60.83|61.45|60.75|61.55|60.85|61.45|60.75|80
1659249000000|2022-07-31 06:30:00|61.46|60.76|61.54|60.84|61.59|60.89|61.45|60.75|77
1659249300000|2022-07-31 06:35:00|61.53|60.83|61.48|60.78|61.56|60.86|61.48|60.78|51
1659249600000|2022-07-31 06:40:00|61.5|60.8|61.45|60.75|61.54|60.84|61.43|60.73|63
1659249900000|2022-07-31 06:45:00|61.46|60.76|61.68|60.98|61.69|60.99|61.46|60.76|79
1659250200000|2022-07-31 06:50:00|61.69|60.99|61.64|60.94|61.69|60.99|61.6|60.9|71
1659250500000|2022-07-31 06:55:00|61.66|60.96|61.68|60.98|61.7|61|61.63|60.93|76
1659250800000|2022-07-31 07:00:00|61.67|60.97|61.72|61.02|61.73|61.03|61.67|60.97|50
1659251100000|2022-07-31 07:05:00|61.73|61.03|61.62|60.92|61.84|61.14|61.61|60.91|89
1659251400000|2022-07-31 07:10:00|61.61|60.91|61.85|61.15|61.85|61.15|61.61|60.91|102
1659251700000|2022-07-31 07:15:00|61.86|61.16|61.71|61.01|61.9|61.2|61.67|60.97|175
1659252000000|2022-07-31 07:20:00|61.72|61.02|61.81|61.11|61.91|61.21|61.72|61.02|123
1659252300000|2022-07-31 07:25:00|61.8|61.1|61.73|61.03|61.8|61.1|61.72|61.02|42
1659252600000|2022-07-31 07:30:00|61.7|61|61.59|60.89|61.7|61|61.55|60.85|119
1659252900000|2022-07-31 07:35:00|61.58|60.88|61.52|60.82|61.64|60.94|61.51|60.81|122
1659253200000|2022-07-31 07:40:00|61.54|60.84|61.5|60.8|61.57|60.87|61.48|60.78|99
1659253500000|2022-07-31 07:45:00|61.49|60.79|61.52|60.82|61.54|60.84|61.4|60.7|92
1659253800000|2022-07-31 07:50:00|61.51|60.81|61.55|60.85|61.62|60.92|61.51|60.81|69
1659254100000|2022-07-31 07:55:00|61.54|60.84|61.52|60.82|61.58|60.88|61.52|60.82|75
1659254400000|2022-07-31 08:00:00|61.53|60.83|61.58|60.88|61.61|60.91|61.4|60.7|151
1659254700000|2022-07-31 08:05:00|61.59|60.89|61.66|60.96|61.71|61.01|61.58|60.88|70
1659255000000|2022-07-31 08:10:00|61.67|60.97|61.3|60.6|61.68|60.98|61.23|60.53|130
1659255300000|2022-07-31 08:15:00|61.31|60.61|61.34|60.64|61.35|60.65|61.2|60.5|154
1659255600000|2022-07-31 08:20:00|61.35|60.65|61.42|60.72|61.43|60.73|61.34|60.64|88
1659255900000|2022-07-31 08:25:00|61.41|60.71|61.49|60.79|61.49|60.79|61.39|60.69|60
1659256200000|2022-07-31 08:30:00|61.48|60.78|61.37|60.67|61.49|60.79|61.34|60.64|128
1659256500000|2022-07-31 08:35:00|61.38|60.68|61.33|60.63|61.38|60.68|61.24|60.54|119
1659256800000|2022-07-31 08:40:00|61.32|60.62|61.42|60.72|61.43|60.73|61.26|60.56|92
1659257100000|2022-07-31 08:45:00|61.43|60.73|61.21|60.51|61.43|60.73|61.16|60.46|151
1659257400000|2022-07-31 08:50:00|61.2|60.5|61.1|60.4|61.26|60.56|60.96|60.26|199
1659257700000|2022-07-31 08:55:00|61.11|60.41|61.04|60.34|61.15|60.45|61|60.3|112
1659258000000|2022-07-31 09:00:00|61.03|60.33|61.12|60.42|61.15|60.45|60.89|60.19|170
1659258300000|2022-07-31 09:05:00|61.11|60.41|61.11|60.41|61.12|60.42|61.06|60.36|80
1659258600000|2022-07-31 09:10:00|61.12|60.42|61.08|60.38|61.13|60.43|61.07|60.37|49
1659258900000|2022-07-31 09:15:00|61.09|60.39|61.29|60.59|61.33|60.63|61.07|60.37|155
1659259200000|2022-07-31 09:20:00|61.3|60.6|61.26|60.56|61.3|60.6|61.19|60.49|130
1659259500000|2022-07-31 09:25:00|61.25|60.55|61.23|60.53|61.28|60.58|61.19|60.49|42
1659259800000|2022-07-31 09:30:00|61.24|60.54|61.33|60.63|61.34|60.64|61.2|60.5|105
1659260100000|2022-07-31 09:35:00|61.34|60.64|61.43|60.73|61.47|60.77|61.33|60.63|112
1659260400000|2022-07-31 09:40:00|61.44|60.74|61.45|60.75|61.48|60.78|61.42|60.72|89
1659260700000|2022-07-31 09:45:00|61.44|60.74|61.44|60.74|61.47|60.77|61.42|60.72|56
1659261000000|2022-07-31 09:50:00|61.45|60.75|61.49|60.79|61.5|60.8|61.41|60.71|67
1659261300000|2022-07-31 09:55:00|61.5|60.8|61.59|60.89|61.59|60.89|61.49|60.79|59
1659261600000|2022-07-31 10:00:00|61.58|60.88|61.56|60.86|61.6|60.9|61.53|60.83|117
1659261900000|2022-07-31 10:05:00|61.57|60.87|61.53|60.83|61.59|60.89|61.44|60.74|100
1659262200000|2022-07-31 10:10:00|61.54|60.84|61.6|60.9|61.6|60.9|61.54|60.84|78
1659262500000|2022-07-31 10:15:00|61.59|60.89|61.66|60.96|61.71|61.01|61.56|60.86|91
1659262800000|2022-07-31 10:20:00|61.67|60.97|61.73|61.03|61.74|61.04|61.63|60.93|77
1659263100000|2022-07-31 10:25:00|61.75|61.05|61.69|60.99|61.77|61.07|61.63|60.93|69
1659263400000|2022-07-31 10:30:00|61.68|60.98|61.57|60.87|61.69|60.99|61.56|60.86|91
1659263700000|2022-07-31 10:35:00|61.58|60.88|61.65|60.95|61.71|61.01|61.57|60.87|102
1659264000000|2022-07-31 10:40:00|61.64|60.94|61.68|60.98|61.72|61.02|61.63|60.93|143
1659264300000|2022-07-31 10:45:00|61.67|60.97|61.73|61.03|61.74|61.04|61.66|60.96|43
1659264600000|2022-07-31 10:50:00|61.74|61.04|61.6|60.9|61.74|61.04|61.5|60.8|125
1659264900000|2022-07-31 10:55:00|61.59|60.89|61.98|61.28|62.11|61.41|61.58|60.88|214
1659265200000|2022-07-31 11:00:00|61.99|61.29|61.89|61.19|62.07|61.37|61.8|61.1|254
1659265500000|2022-07-31 11:05:00|61.88|61.18|61.81|61.11|61.88|61.18|61.78|61.08|145
1659265800000|2022-07-31 11:10:00|61.82|61.12|61.95|61.25|62.06|61.36|61.82|61.12|254
1659266100000|2022-07-31 11:15:00|61.96|61.26|61.98|61.28|62.01|61.31|61.91|61.21|98
1659266400000|2022-07-31 11:20:00|61.99|61.29|61.96|61.26|62|61.3|61.94|61.24|99
1659266700000|2022-07-31 11:25:00|61.95|61.25|61.77|61.07|61.95|61.25|61.77|61.07|116
1659267000000|2022-07-31 11:30:00|61.78|61.08|61.74|61.04|61.79|61.09|61.71|61.01|57
1659267300000|2022-07-31 11:35:00|61.75|61.05|61.68|60.98|61.75|61.05|61.65|60.95|106
1659267600000|2022-07-31 11:40:00|61.67|60.97|61.7|61|61.7|61|61.56|60.86|71
1659267900000|2022-07-31 11:45:00|61.71|61.01|61.7|61|61.81|61.11|61.65|60.95|105
1659268200000|2022-07-31 11:50:00|61.69|60.99|61.78|61.08|61.79|61.09|61.61|60.91|86
1659268500000|2022-07-31 11:55:00|61.79|61.09|61.86|61.16|61.96|61.26|61.75|61.05|152
1659268800000|2022-07-31 12:00:00|61.87|61.17|61.8|61.1|61.87|61.17|61.75|61.05|107
1659269100000|2022-07-31 12:05:00|61.81|61.11|61.73|61.03|61.82|61.12|61.73|61.03|62
1659269400000|2022-07-31 12:10:00|61.74|61.04|61.84|61.14|61.85|61.15|61.73|61.03|66
1659269700000|2022-07-31 12:15:00|61.83|61.13|61.71|61.01|61.83|61.13|61.66|60.96|105
1659270000000|2022-07-31 12:20:00|61.7|61|61.7|61|61.77|61.07|61.68|60.98|105
1659270300000|2022-07-31 12:25:00|61.69|60.99|61.67|60.97|61.72|61.02|61.63|60.93|134
1659270600000|2022-07-31 12:30:00|61.68|60.98|61.68|60.98|61.72|61.02|61.62|60.92|107
1659270900000|2022-07-31 12:35:00|61.69|60.99|61.7|61|61.76|61.06|61.68|60.98|101
1659271200000|2022-07-31 12:40:00|61.71|61.01|61.72|61.02|61.83|61.13|61.69|60.99|112
1659271500000|2022-07-31 12:45:00|61.73|61.03|61.9|61.2|61.91|61.21|61.73|61.03|110
1659271800000|2022-07-31 12:50:00|61.91|61.21|62.05|61.35|62.1|61.4|61.88|61.18|139
1659272100000|2022-07-31 12:55:00|62.06|61.36|62.02|61.32|62.09|61.39|61.97|61.27|76
1659272400000|2022-07-31 13:00:00|62.03|61.33|61.94|61.24|62.08|61.38|61.94|61.24|137
1659272700000|2022-07-31 13:05:00|61.95|61.25|61.9|61.2|62.02|61.32|61.85|61.15|82
1659273000000|2022-07-31 13:10:00|61.91|61.21|61.78|61.08|61.92|61.22|61.78|61.08|95
1659273300000|2022-07-31 13:15:00|61.77|61.07|61.8|61.1|61.83|61.13|61.74|61.04|106
1659273600000|2022-07-31 13:20:00|61.81|61.11|61.46|60.76|61.81|61.11|61.42|60.72|190
1659273900000|2022-07-31 13:25:00|61.45|60.75|61.57|60.87|61.67|60.97|61.45|60.75|107
1659274200000|2022-07-31 13:30:00|61.58|60.88|61.58|60.88|61.59|60.89|61.37|60.67|134
1659274500000|2022-07-31 13:35:00|61.59|60.89|61.61|60.91|61.68|60.98|61.59|60.89|110
1659274800000|2022-07-31 13:40:00|61.6|60.9|61.77|61.07|61.77|61.07|61.45|60.75|118
1659275100000|2022-07-31 13:45:00|61.78|61.08|61.68|60.98|61.78|61.08|61.64|60.94|147
1659275400000|2022-07-31 13:50:00|61.67|60.97|61.6|60.9|61.72|61.02|61.52|60.82|127
1659275700000|2022-07-31 13:55:00|61.61|60.91|61.54|60.84|61.67|60.97|61.54|60.84|115
1659276000000|2022-07-31 14:00:00|61.55|60.85|61.47|60.77|61.73|61.03|61.47|60.77|158
1659276300000|2022-07-31 14:05:00|61.46|60.76|61.57|60.87|61.61|60.91|61.46|60.76|103
1659276600000|2022-07-31 14:10:00|61.58|60.88|61.48|60.78|61.58|60.88|61.44|60.74|144
1659276900000|2022-07-31 14:15:00|61.47|60.77|61.56|60.86|61.59|60.89|61.45|60.75|133
1659277200000|2022-07-31 14:20:00|61.55|60.85|61.66|60.96|61.68|60.98|61.53|60.83|133
1659277500000|2022-07-31 14:25:00|61.65|60.95|61.98|61.28|61.99|61.29|61.56|60.86|179
1659277800000|2022-07-31 14:30:00|61.99|61.29|62.15|61.45|62.22|61.52|61.96|61.26|198
1659278100000|2022-07-31 14:35:00|62.16|61.46|62.48|61.78|62.51|61.81|62.15|61.45|180
1659278400000|2022-07-31 14:40:00|62.49|61.79|61.67|60.97|62.49|61.79|61.57|60.87|327
1659278700000|2022-07-31 14:45:00|61.66|60.96|61.94|61.24|61.98|61.28|61.55|60.85|335
1659279000000|2022-07-31 14:50:00|61.93|61.23|61.82|61.12|62.03|61.33|61.73|61.03|173
1659279300000|2022-07-31 14:55:00|61.83|61.13|61.87|61.17|61.88|61.18|61.73|61.03|124
1659279600000|2022-07-31 15:00:00|61.86|61.16|61.99|61.29|62.04|61.34|61.86|61.16|181
1659279900000|2022-07-31 15:05:00|62|61.3|61.98|61.28|62.01|61.31|61.91|61.21|148
1659280200000|2022-07-31 15:10:00|61.97|61.27|61.69|60.99|61.98|61.28|61.68|60.98|140
1659280500000|2022-07-31 15:15:00|61.7|61|61.77|61.07|61.81|61.11|61.62|60.92|147
1659280800000|2022-07-31 15:20:00|61.78|61.08|61.86|61.16|61.97|61.27|61.77|61.07|161
1659281100000|2022-07-31 15:25:00|61.87|61.17|61.79|61.09|61.87|61.17|61.78|61.08|109
1659281400000|2022-07-31 15:30:00|61.8|61.1|61.86|61.16|61.86|61.16|61.79|61.09|105
1659281700000|2022-07-31 15:35:00|61.87|61.17|61.99|61.29|61.99|61.29|61.87|61.17|85
1659282000000|2022-07-31 15:40:00|61.98|61.28|61.96|61.26|61.99|61.29|61.84|61.14|123
1659282300000|2022-07-31 15:45:00|61.97|61.27|61.83|61.13|61.99|61.29|61.81|61.11|155
1659282600000|2022-07-31 15:50:00|61.84|61.14|61.96|61.26|62.01|61.31|61.83|61.13|146
1659282900000|2022-07-31 15:55:00|61.97|61.27|61.88|61.18|61.97|61.27|61.84|61.14|107
1659283200000|2022-07-31 16:00:00|61.87|61.17|62|61.3|62.05|61.35|61.86|61.16|158
1659283500000|2022-07-31 16:05:00|61.99|61.29|62.1|61.4|62.13|61.43|61.87|61.17|153
1659283800000|2022-07-31 16:10:00|62.09|61.39|62.09|61.39|62.14|61.44|62.06|61.36|102
1659284100000|2022-07-31 16:15:00|62.1|61.4|61.85|61.15|62.11|61.41|61.75|61.05|211
1659284400000|2022-07-31 16:20:00|61.86|61.16|62.04|61.34|62.07|61.37|61.8|61.1|232
1659284700000|2022-07-31 16:25:00|62.05|61.35|61.98|61.28|62.06|61.36|61.93|61.23|161
1659285000000|2022-07-31 16:30:00|61.97|61.27|62.14|61.44|62.17|61.47|61.95|61.25|129
1659285300000|2022-07-31 16:35:00|62.15|61.45|62.26|61.56|62.35|61.65|62.15|61.45|152
1659285600000|2022-07-31 16:40:00|62.25|61.55|62.38|61.68|62.42|61.72|62.21|61.51|124
1659285900000|2022-07-31 16:45:00|62.37|61.67|62.36|61.66|62.62|61.92|62.28|61.58|222
1659286200000|2022-07-31 16:50:00|62.35|61.65|62.2|61.5|62.41|61.71|62.19|61.49|148
1659286500000|2022-07-31 16:55:00|62.19|61.49|62.36|61.66|62.36|61.66|62.18|61.48|168
1659286800000|2022-07-31 17:00:00|62.35|61.65|62.23|61.53|62.39|61.69|62.22|61.52|107
1659287100000|2022-07-31 17:05:00|62.24|61.54|62.34|61.64|62.44|61.74|62.23|61.53|105
1659287400000|2022-07-31 17:10:00|62.35|61.65|62.32|61.62|62.39|61.69|62.29|61.59|98
1659287700000|2022-07-31 17:15:00|62.33|61.63|62.43|61.73|62.52|61.82|62.3|61.6|115
1659288000000|2022-07-31 17:20:00|62.42|61.72|62.44|61.74|62.49|61.79|62.37|61.67|91
1659288300000|2022-07-31 17:25:00|62.45|61.75|62.45|61.75|62.48|61.78|62.39|61.69|92
1659288600000|2022-07-31 17:30:00|62.44|61.74|62.4|61.7|62.44|61.74|62.32|61.62|93
1659288900000|2022-07-31 17:35:00|62.39|61.69|62.22|61.52|62.39|61.69|62.19|61.49|122
1659289200000|2022-07-31 17:40:00|62.23|61.53|62.42|61.72|62.43|61.73|62.2|61.5|110
1659289500000|2022-07-31 17:45:00|62.43|61.73|62.36|61.66|62.47|61.77|62.35|61.65|118
1659289800000|2022-07-31 17:50:00|62.37|61.67|62.47|61.77|62.59|61.89|62.36|61.66|168
1659290100000|2022-07-31 17:55:00|62.48|61.78|62.51|61.81|62.57|61.87|62.44|61.74|109
1659290400000|2022-07-31 18:00:00|62.52|61.82|62.63|61.93|62.67|61.97|62.49|61.79|97
1659290700000|2022-07-31 18:05:00|62.64|61.94|63.13|62.43|63.23|62.53|62.62|61.92|324
1659291000000|2022-07-31 18:10:00|63.14|62.44|63.14|62.44|63.38|62.68|62.98|62.28|448
1659291300000|2022-07-31 18:15:00|63.15|62.45|63.07|62.37|63.22|62.52|63|62.3|314
1659291600000|2022-07-31 18:20:00|63.08|62.38|63.12|62.42|63.23|62.53|63.01|62.31|242
1659291900000|2022-07-31 18:25:00|63.13|62.43|62.1|61.4|63.24|62.54|62.04|61.34|332
1659292200000|2022-07-31 18:30:00|62.09|61.39|61.23|60.53|62.34|61.64|61.04|60.34|591
1659292500000|2022-07-31 18:35:00|61.22|60.52|61.62|60.92|61.75|61.05|60.94|60.24|563
1659292800000|2022-07-31 18:40:00|61.61|60.91|61.68|60.98|61.73|61.03|61.33|60.63|467
1659293100000|2022-07-31 18:45:00|61.69|60.99|61.72|61.02|61.73|61.03|61.56|60.86|288
1659293400000|2022-07-31 18:50:00|61.73|61.03|61.97|61.27|61.97|61.27|61.61|60.91|278
1659293700000|2022-07-31 18:55:00|61.98|61.28|62.04|61.34|62.09|61.39|61.81|61.11|294
1659294000000|2022-07-31 19:00:00|62.03|61.33|62.5|61.8|62.5|61.8|61.92|61.22|291
1659294300000|2022-07-31 19:05:00|62.51|61.81|62.65|61.95|62.73|62.03|62.43|61.73|386
1659294600000|2022-07-31 19:10:00|62.64|61.94|62.65|61.95|62.69|61.99|62.58|61.88|180
1659294900000|2022-07-31 19:15:00|62.66|61.96|62.67|61.97|62.9|62.2|62.56|61.86|214
1659295200000|2022-07-31 19:20:00|62.68|61.98|62.71|62.01|62.75|62.05|62.6|61.9|199
1659295500000|2022-07-31 19:25:00|62.7|62|62.53|61.83|62.72|62.02|62.52|61.82|169
1659295800000|2022-07-31 19:30:00|62.54|61.84|63|61.3|63.06|61.84|62.46|61.25|126
1659296100000|2022-07-31 19:35:00|62.99|61.29|63.25|61.55|63.33|61.63|62.94|61.24|178
1659296400000|2022-07-31 19:40:00|63.26|61.56|63.12|61.42|63.29|61.59|63.08|61.38|144
1659296700000|2022-07-31 19:45:00|63.11|61.41|62.87|61.17|63.12|61.42|62.84|61.14|133
1659297000000|2022-07-31 19:50:00|62.88|61.18|62.8|61.1|62.97|61.27|62.77|61.07|106
1659297300000|2022-07-31 19:55:00|62.81|61.11|62.79|61.09|62.86|61.16|62.69|60.99|120
1659297600000|2022-07-31 20:00:00|62.78|61.08|62.89|61.19|62.94|61.24|62.75|61.05|149
1659297900000|2022-07-31 20:05:00|62.9|61.2|62.88|61.18|62.93|61.23|62.84|61.14|84
1659298200000|2022-07-31 20:10:00|62.89|61.19|62.96|61.26|62.97|61.27|62.88|61.18|77
1659298500000|2022-07-31 20:15:00|62.97|61.27|62.88|61.18|62.97|61.27|62.84|61.14|112
1659298800000|2022-07-31 20:20:00|62.87|61.17|62.86|61.16|62.91|61.21|62.65|60.95|194
1659299100000|2022-07-31 20:25:00|62.85|61.15|62.87|61.17|62.92|61.22|62.84|61.14|139
1659299400000|2022-07-31 20:30:00|62.86|61.16|62.82|61.12|62.88|61.18|62.78|61.08|150
1659299700000|2022-07-31 20:35:00|62.81|61.11|62.77|61.07|62.83|61.13|62.75|61.05|95
1659300000000|2022-07-31 20:40:00|62.76|61.06|62.86|61.16|62.86|61.16|62.72|61.02|73
1659300300000|2022-07-31 20:45:00|62.85|61.15|62.93|61.23|62.99|61.29|62.81|61.11|83
1659300600000|2022-07-31 20:50:00|62.92|61.22|62.99|61.29|63.02|61.32|62.89|61.19|132
1659300900000|2022-07-31 20:55:00|63|61.3|63.03|61.33|63.05|61.35|62.96|61.26|108
1659301200000|2022-07-31 21:00:00|63.04|61.34|62.55|61.85|63.04|61.93|62.52|61.29|174
1659301500000|2022-07-31 21:05:00|62.54|61.84|62.55|61.85|62.62|61.92|62.39|61.69|203
1659301800000|2022-07-31 21:10:00|62.54|61.84|62.68|61.98|62.69|61.99|62.54|61.84|167
1659302100000|2022-07-31 21:15:00|62.67|61.97|62.77|62.07|62.77|62.07|62.65|61.95|124
1659302400000|2022-07-31 21:20:00|62.76|62.06|62.87|62.17|62.88|62.18|62.76|62.06|114
1659302700000|2022-07-31 21:25:00|62.88|62.18|62.87|62.17|62.92|62.22|62.86|62.16|94
1659303000000|2022-07-31 21:30:00|62.86|62.16|62.75|62.05|62.87|62.17|62.75|62.05|171
1659303300000|2022-07-31 21:35:00|62.74|62.04|62.38|61.68|62.74|62.04|62.29|61.59|278
1659303600000|2022-07-31 21:40:00|62.39|61.69|62.15|61.45|62.39|61.69|62.04|61.34|288
1659303900000|2022-07-31 21:45:00|62.14|61.44|62|61.3|62.15|61.45|61.93|61.23|210
1659304200000|2022-07-31 21:50:00|62.01|61.31|61.93|61.23|62.09|61.39|61.9|61.2|165
1659304500000|2022-07-31 21:55:00|61.92|61.22|61.92|61.22|61.97|61.27|61.86|61.16|175
1659304800000|2022-07-31 22:00:00|61.93|61.23|61.7|61|61.93|61.23|61.58|60.88|382
1659305100000|2022-07-31 22:05:00|61.69|60.99|61.7|61|61.71|61.01|61.62|60.92|225
1659305400000|2022-07-31 22:10:00|61.69|60.99|61.43|60.73|61.75|61.05|61.43|60.73|226
1659305700000|2022-07-31 22:15:00|61.44|60.74|61.55|60.85|61.59|60.89|61.42|60.72|233
1659306000000|2022-07-31 22:20:00|61.54|60.84|61.36|60.66|61.57|60.87|61.33|60.63|310
1659306300000|2022-07-31 22:25:00|61.35|60.65|61.11|60.41|61.39|60.69|60.96|60.26|318
1659306600000|2022-07-31 22:30:00|61.1|60.4|60.77|60.07|61.12|60.42|60.75|60.05|451
1659306900000|2022-07-31 22:35:00|60.75|60.05|60.36|59.66|60.8|60.1|60.31|59.61|429
1659307200000|2022-07-31 22:40:00|60.35|59.65|60.53|59.83|60.61|59.91|60.3|59.6|452
1659307500000|2022-07-31 22:45:00|60.52|59.82|60.16|59.46|60.54|59.84|60.15|59.45|392
1659307800000|2022-07-31 22:50:00|60.17|59.47|60.21|59.51|60.4|59.7|60.05|59.35|415
1659308100000|2022-07-31 22:55:00|60.22|59.52|60.45|59.75|60.49|59.79|60.17|59.47|457
1659308400000|2022-07-31 23:00:00|60.46|59.76|60.34|59.64|60.46|59.76|60.24|59.54|348
1659308700000|2022-07-31 23:05:00|60.33|59.63|60.08|59.38|60.35|59.65|60.01|59.31|415
1659309000000|2022-07-31 23:10:00|60.09|59.39|60.09|59.39|60.15|59.45|60.05|59.35|284
1659309300000|2022-07-31 23:15:00|60.08|59.38|60.2|59.5|60.25|59.55|60.07|59.37|270
1659309600000|2022-07-31 23:20:00|60.21|59.51|60.27|59.57|60.27|59.57|60.15|59.45|269
1659309900000|2022-07-31 23:25:00|60.26|59.56|60.22|59.52|60.26|59.56|60.12|59.42|299
1659310200000|2022-07-31 23:30:00|60.21|59.51|60.41|59.71|60.44|59.74|60.21|59.51|254
1659310500000|2022-07-31 23:35:00|60.42|59.72|60.53|59.83|60.54|59.84|60.36|59.66|192
1659310800000|2022-07-31 23:40:00|60.54|59.84|60.6|59.9|60.8|60.1|60.54|59.84|281
1659311100000|2022-07-31 23:45:00|60.59|59.89|60.4|59.7|60.6|59.9|60.33|59.63|271
1659311400000|2022-07-31 23:50:00|60.41|59.71|60.17|59.47|60.42|59.72|60.01|59.31|333
1659311700000|2022-07-31 23:55:00|60.14|59.44|60.09|59.39|60.23|59.53|60.06|59.36|245
1659312000000|2022-08-01 00:00:00|60.1|59.4|59.77|59.07|60.1|59.4|59.71|59.01|384
1659312300000|2022-08-01 00:05:00|59.79|59.09|59.95|59.25|59.99|59.29|59.76|59.06|336
1659312600000|2022-08-01 00:10:00|59.94|59.24|59.92|59.22|60.05|59.35|59.9|59.2|212
1659312900000|2022-08-01 00:15:00|59.93|59.23|60.04|59.34|60.19|59.49|59.93|59.23|298
1659313200000|2022-08-01 00:20:00|60.05|59.35|60.1|59.4|60.12|59.42|59.97|59.27|225
1659313500000|2022-08-01 00:25:00|60.11|59.41|60.3|59.6|60.3|59.6|60.06|59.36|262
1659313800000|2022-08-01 00:30:00|60.31|59.61|60.31|59.61|60.46|59.76|60.26|59.56|241
1659314100000|2022-08-01 00:35:00|60.32|59.62|60.38|59.68|60.4|59.7|60.26|59.56|240
1659314400000|2022-08-01 00:40:00|60.37|59.67|60.44|59.74|60.55|59.85|60.37|59.67|289
1659314700000|2022-08-01 00:45:00|60.45|59.75|60.45|59.75|60.56|59.86|60.44|59.74|298
1659315000000|2022-08-01 00:50:00|60.46|59.76|60.56|59.86|60.57|59.87|60.44|59.74|198
1659315300000|2022-08-01 00:55:00|60.57|59.87|60.55|59.85|60.6|59.9|60.49|59.79|158
1659315600000|2022-08-01 01:00:00|60.56|59.86|60.41|59.71|60.56|59.86|60.38|59.68|173
1659315900000|2022-08-01 01:05:00|60.42|59.72|60.41|59.71|60.45|59.75|60.32|59.62|248
1659316200000|2022-08-01 01:10:00|60.4|59.7|60.37|59.67|60.43|59.73|60.31|59.61|224
1659316500000|2022-08-01 01:15:00|60.38|59.68|60.45|59.75|60.46|59.76|60.26|59.56|297
1659316800000|2022-08-01 01:20:00|60.46|59.76|60.56|59.86|60.57|59.87|60.44|59.74|203
1659317100000|2022-08-01 01:25:00|60.57|59.87|60.8|60.1|60.83|60.13|60.55|59.85|324
1659317400000|2022-08-01 01:30:00|60.79|60.09|60.77|60.07|60.86|60.16|60.75|60.05|304
1659317700000|2022-08-01 01:35:00|60.78|60.08|60.86|60.16|60.88|60.18|60.74|60.04|238
1659318000000|2022-08-01 01:40:00|60.85|60.15|60.77|60.07|60.89|60.19|60.76|60.06|348
1659318300000|2022-08-01 01:45:00|60.78|60.08|60.56|59.86|60.8|60.1|60.55|59.85|309
1659318600000|2022-08-01 01:50:00|60.57|59.87|60.56|59.86|60.65|59.95|60.54|59.84|248
1659318900000|2022-08-01 01:55:00|60.57|59.87|60.73|60.03|60.73|60.03|60.55|59.85|217
1659319200000|2022-08-01 02:00:00|60.74|60.04|61|60.3|61|60.3|60.74|60.04|332
1659319500000|2022-08-01 02:05:00|60.98|60.28|60.74|60.04|61.07|60.37|60.71|60.01|391
1659319800000|2022-08-01 02:10:00|60.73|60.03|60.77|60.07|60.78|60.08|60.67|59.97|326
1659320100000|2022-08-01 02:15:00|60.76|60.06|60.71|60.01|60.78|60.08|60.68|59.98|318
1659320400000|2022-08-01 02:20:00|60.72|60.02|60.65|59.95|60.73|60.03|60.65|59.95|197
1659320700000|2022-08-01 02:25:00|60.64|59.94|60.63|59.93|60.7|60|60.58|59.88|231
1659321000000|2022-08-01 02:30:00|60.65|59.95|60.68|59.98|60.73|60.03|60.63|59.93|202
1659321300000|2022-08-01 02:35:00|60.67|59.97|60.57|59.87|60.68|59.98|60.52|59.82|243
1659321600000|2022-08-01 02:40:00|60.58|59.88|60.55|59.85|60.6|59.9|60.52|59.82|191
1659321900000|2022-08-01 02:45:00|60.54|59.84|60.48|59.78|60.63|59.93|60.48|59.78|175
1659322200000|2022-08-01 02:50:00|60.49|59.79|60.61|59.91|60.64|59.94|60.49|59.79|175
1659322500000|2022-08-01 02:55:00|60.62|59.92|60.63|59.93|60.66|59.96|60.56|59.86|233
1659322800000|2022-08-01 03:00:00|60.62|59.92|60.55|59.85|60.66|59.96|60.54|59.84|149
1659323100000|2022-08-01 03:05:00|60.54|59.84|60.45|59.75|60.63|59.93|60.45|59.75|138
1659323400000|2022-08-01 03:10:00|60.46|59.76|60.43|59.73|60.48|59.78|60.39|59.69|111
1659323700000|2022-08-01 03:15:00|60.44|59.74|60.25|59.55|60.44|59.74|60.25|59.55|213
1659324000000|2022-08-01 03:20:00|60.26|59.56|60.33|59.63|60.36|59.66|60.24|59.54|164
1659324300000|2022-08-01 03:25:00|60.32|59.62|60.32|59.62|60.34|59.64|60.29|59.59|147
1659324600000|2022-08-01 03:30:00|60.31|59.61|60.4|59.7|60.4|59.7|60.3|59.6|141
1659324900000|2022-08-01 03:35:00|60.39|59.69|60.38|59.68|60.47|59.77|60.37|59.67|126
1659325200000|2022-08-01 03:40:00|60.37|59.67|60.35|59.65|60.4|59.7|60.34|59.64|81
1659325500000|2022-08-01 03:45:00|60.34|59.64|60.39|59.69|60.45|59.75|60.3|59.6|173
1659325800000|2022-08-01 03:50:00|60.38|59.68|60.42|59.72|60.49|59.79|60.38|59.68|145
1659326100000|2022-08-01 03:55:00|60.43|59.73|60.41|59.71|60.47|59.77|60.37|59.67|116
1659326400000|2022-08-01 04:00:00|60.4|59.7|60.38|59.68|60.48|59.78|60.35|59.65|187
1659326700000|2022-08-01 04:05:00|60.37|59.67|60.31|59.61|60.38|59.68|60.3|59.6|100
1659327000000|2022-08-01 04:10:00|60.3|59.6|60.36|59.66|60.39|59.69|60.3|59.6|104
1659327300000|2022-08-01 04:15:00|60.35|59.65|60.4|59.7|60.41|59.71|60.29|59.59|120
1659327600000|2022-08-01 04:20:00|60.41|59.71|60.68|59.98|60.71|60.01|60.4|59.7|164
1659327900000|2022-08-01 04:25:00|60.69|59.99|60.61|59.91|60.7|60|60.58|59.88|180
1659328200000|2022-08-01 04:30:00|60.62|59.92|60.68|59.98|60.72|60.02|60.61|59.91|159
1659328500000|2022-08-01 04:35:00|60.69|59.99|60.64|59.94|60.73|60.03|60.63|59.93|159
1659328800000|2022-08-01 04:40:00|60.63|59.93|60.88|60.18|60.91|60.21|60.62|59.92|181
1659329100000|2022-08-01 04:45:00|60.86|60.16|60.76|60.06|60.87|60.17|60.68|59.98|252
1659329400000|2022-08-01 04:50:00|60.75|60.05|60.56|59.86|60.77|60.07|60.5|59.8|133
1659329700000|2022-08-01 04:55:00|60.57|59.87|60.58|59.88|60.64|59.94|60.55|59.85|101
1659330000000|2022-08-01 05:00:00|60.57|59.87|60.61|59.91|60.67|59.97|60.55|59.85|118
1659330300000|2022-08-01 05:05:00|60.6|59.9|60.54|59.84|60.64|59.94|60.51|59.81|88
1659330600000|2022-08-01 05:10:00|60.53|59.83|60.41|59.71|60.53|59.83|60.37|59.67|208
1659330900000|2022-08-01 05:15:00|60.4|59.7|60.43|59.73|60.47|59.77|60.28|59.58|179
1659331200000|2022-08-01 05:20:00|60.42|59.72|60.43|59.73|60.45|59.75|60.39|59.69|211
1659331500000|2022-08-01 05:25:00|60.42|59.72|60.49|59.79|60.54|59.84|60.41|59.71|192
1659331800000|2022-08-01 05:30:00|60.5|59.8|60.45|59.75|60.61|59.91|60.45|59.75|181
1659332100000|2022-08-01 05:35:00|60.46|59.76|60.58|59.88|60.58|59.88|60.36|59.66|220
1659332400000|2022-08-01 05:40:00|60.57|59.87|60.1|59.4|60.57|59.87|60.03|59.33|201
1659332700000|2022-08-01 05:45:00|60.09|59.39|60.31|59.61|60.33|59.63|60.06|59.36|200
1659333000000|2022-08-01 05:50:00|60.3|59.6|60.27|59.57|60.31|59.61|60.25|59.55|125
1659333300000|2022-08-01 05:55:00|60.28|59.58|60.34|59.64|60.45|59.75|60.27|59.57|192
1659333600000|2022-08-01 06:00:00|60.33|59.63|60.29|59.59|60.34|59.64|60.25|59.55|130
1659333900000|2022-08-01 06:05:00|60.28|59.58|60.26|59.56|60.31|59.61|60.21|59.51|124
1659334200000|2022-08-01 06:10:00|60.28|59.58|60.18|59.48|60.3|59.6|60.17|59.47|182
1659334500000|2022-08-01 06:15:00|60.17|59.47|60.02|59.32|60.18|59.48|59.93|59.23|242
1659334800000|2022-08-01 06:20:00|60.01|59.31|60.07|59.37|60.09|59.39|60.01|59.31|147
1659335100000|2022-08-01 06:25:00|60.08|59.38|59.51|58.81|60.08|59.38|59.47|58.77|357
1659335400000|2022-08-01 06:30:00|59.5|58.8|59.77|59.07|59.83|59.13|59.5|58.8|191
1659335700000|2022-08-01 06:35:00|59.78|59.08|59.66|58.96|59.83|59.13|59.57|58.87|199
1659336000000|2022-08-01 06:40:00|59.67|58.97|59.68|58.98|59.75|59.05|59.55|58.85|282
1659336300000|2022-08-01 06:45:00|59.67|58.97|59.68|58.98|59.77|59.07|59.66|58.96|277
1659336600000|2022-08-01 06:50:00|59.69|58.99|59.73|59.03|59.77|59.07|59.67|58.97|191
1659336900000|2022-08-01 06:55:00|59.74|59.04|59.78|59.08|59.84|59.14|59.69|58.99|171
1659337200000|2022-08-01 07:00:00|59.79|59.09|59.79|59.09|59.83|59.13|59.73|59.03|168
1659337500000|2022-08-01 07:05:00|59.8|59.1|59.8|59.1|59.83|59.13|59.76|59.06|145
1659337800000|2022-08-01 07:10:00|59.81|59.11|59.8|59.1|59.91|59.21|59.8|59.1|98
1659338100000|2022-08-01 07:15:00|59.81|59.11|59.6|58.9|59.81|59.11|59.52|58.82|269
1659338400000|2022-08-01 07:20:00|59.61|58.91|59.69|58.99|59.7|59|59.58|58.88|151
1659338700000|2022-08-01 07:25:00|59.7|59|59.56|58.86|59.7|59|59.56|58.86|139
1659339000000|2022-08-01 07:30:00|59.57|58.87|59.64|58.94|59.72|59.02|59.56|58.86|177
1659339300000|2022-08-01 07:35:00|59.63|58.93|59.83|59.13|59.86|59.16|59.63|58.93|167
1659339600000|2022-08-01 07:40:00|59.84|59.14|59.96|59.26|59.97|59.27|59.78|59.08|196
1659339900000|2022-08-01 07:45:00|59.97|59.27|60.21|59.51|60.25|59.55|59.96|59.26|267
1659340200000|2022-08-01 07:50:00|60.22|59.52|60.34|59.64|60.34|59.64|60.13|59.43|292
1659340500000|2022-08-01 07:55:00|60.33|59.63|60.36|59.66|60.43|59.73|60.3|59.6|254
1659340800000|2022-08-01 08:00:00|60.37|59.67|60.51|59.81|60.51|59.81|60.32|59.62|274
1659341100000|2022-08-01 08:05:00|60.5|59.8|60.4|59.7|60.51|59.81|60.36|59.66|176
1659341400000|2022-08-01 08:10:00|60.39|59.69|60.32|59.62|60.44|59.74|60.31|59.61|143
1659341700000|2022-08-01 08:15:00|60.33|59.63|60.3|59.6|60.34|59.64|60.19|59.49|177
1659342000000|2022-08-01 08:20:00|60.29|59.59|60.2|59.5|60.29|59.59|60.17|59.47|175
1659342300000|2022-08-01 08:25:00|60.21|59.51|60.17|59.47|60.22|59.52|60.16|59.46|123
1659342600000|2022-08-01 08:30:00|60.16|59.46|60.23|59.53|60.27|59.57|60.15|59.45|168
1659342900000|2022-08-01 08:35:00|60.24|59.54|60.13|59.43|60.26|59.56|60.09|59.39|123
1659343200000|2022-08-01 08:40:00|60.14|59.44|60.02|59.32|60.14|59.44|59.99|59.29|142
1659343500000|2022-08-01 08:45:00|60.01|59.31|60.05|59.35|60.05|59.35|59.96|59.26|126
1659343800000|2022-08-01 08:50:00|60.06|59.36|59.95|59.25|60.06|59.36|59.93|59.23|122
1659344100000|2022-08-01 08:55:00|59.96|59.26|59.94|59.24|60|59.3|59.93|59.23|123
1659344400000|2022-08-01 09:00:00|59.95|59.25|60.03|59.33|60.04|59.34|59.86|59.16|124
1659344700000|2022-08-01 09:05:00|60.04|59.34|60.07|59.37|60.09|59.39|60.02|59.32|135
1659345000000|2022-08-01 09:10:00|60.08|59.38|60.19|59.49|60.19|59.49|60.08|59.38|135
1659345300000|2022-08-01 09:15:00|60.2|59.5|60.09|59.39|60.21|59.51|60.08|59.38|114
1659345600000|2022-08-01 09:20:00|60.1|59.4|60.2|59.5|60.21|59.51|60.1|59.4|137
1659345900000|2022-08-01 09:25:00|60.21|59.51|60.13|59.43|60.23|59.53|60.08|59.38|131
1659346200000|2022-08-01 09:30:00|60.12|59.42|60.23|59.53|60.26|59.56|60.11|59.41|163
1659346500000|2022-08-01 09:35:00|60.22|59.52|60.23|59.53|60.25|59.55|60.13|59.43|155
1659346800000|2022-08-01 09:40:00|60.22|59.52|60.15|59.45|60.27|59.57|60.15|59.45|136
1659347100000|2022-08-01 09:45:00|60.16|59.46|60.17|59.47|60.2|59.5|60.09|59.39|138
1659347400000|2022-08-01 09:50:00|60.18|59.48|60.09|59.39|60.19|59.49|60.07|59.37|139
1659347700000|2022-08-01 09:55:00|60.08|59.38|60.17|59.47|60.2|59.5|60.05|59.35|128
1659348000000|2022-08-01 10:00:00|60.18|59.48|60.18|59.48|60.2|59.5|60.14|59.44|135
1659348300000|2022-08-01 10:05:00|60.17|59.47|60.06|59.36|60.18|59.48|60.06|59.36|129
1659348600000|2022-08-01 10:10:00|60.05|59.35|59.95|59.25|60.08|59.38|59.94|59.24|125
1659348900000|2022-08-01 10:15:00|59.94|59.24|60.09|59.39|60.09|59.39|59.94|59.24|136
1659349200000|2022-08-01 10:20:00|60.08|59.38|60.02|59.32|60.08|59.38|59.95|59.25|154
1659349500000|2022-08-01 10:25:00|60.01|59.31|59.98|59.28|60.03|59.33|59.96|59.26|161
1659349800000|2022-08-01 10:30:00|59.97|59.27|59.91|59.21|59.98|59.28|59.77|59.07|227
1659350100000|2022-08-01 10:35:00|59.9|59.2|59.78|59.08|59.91|59.21|59.69|58.99|304
1659350400000|2022-08-01 10:40:00|59.79|59.09|59.36|58.66|59.81|59.11|59.36|58.66|392
1659350700000|2022-08-01 10:45:00|59.37|58.67|59.39|58.69|59.51|58.81|59.22|58.52|452
1659351000000|2022-08-01 10:50:00|59.4|58.7|59.18|58.48|59.4|58.7|59.11|58.41|362
1659351300000|2022-08-01 10:55:00|59.19|58.49|59.32|58.62|59.33|58.63|59.18|58.48|309
1659351600000|2022-08-01 11:00:00|59.33|58.63|59.36|58.66|59.44|58.74|59.28|58.58|265
1659351900000|2022-08-01 11:05:00|59.35|58.65|59.27|58.57|59.38|58.68|59.16|58.46|355
1659352200000|2022-08-01 11:10:00|59.26|58.56|59.26|58.56|59.31|58.61|59.22|58.52|267
1659352500000|2022-08-01 11:15:00|59.27|58.57|59.54|58.84|59.56|58.86|59.22|58.52|279
1659352800000|2022-08-01 11:20:00|59.53|58.83|59.44|58.74|59.61|58.91|59.39|58.69|250
1659353100000|2022-08-01 11:25:00|59.45|58.75|59.37|58.67|59.49|58.79|59.36|58.66|206
1659353400000|2022-08-01 11:30:00|59.38|58.68|59.38|58.68|59.44|58.74|59.32|58.62|210
1659353700000|2022-08-01 11:35:00|59.37|58.67|59.44|58.74|59.45|58.75|59.37|58.67|155
1659354000000|2022-08-01 11:40:00|59.45|58.75|59.7|59|59.8|59.1|59.44|58.74|279
1659354300000|2022-08-01 11:45:00|59.69|58.99|59.73|59.03|59.77|59.07|59.67|58.97|229
1659354600000|2022-08-01 11:50:00|59.74|59.04|59.75|59.05|59.8|59.1|59.7|59|151
1659354900000|2022-08-01 11:55:00|59.76|59.06|59.76|59.06|59.81|59.11|59.71|59.01|177
1659355200000|2022-08-01 12:00:00|59.75|59.05|59.61|58.91|59.78|59.08|59.6|58.9|200
1659355500000|2022-08-01 12:05:00|59.6|58.9|59.57|58.87|59.66|58.96|59.49|58.79|255
1659355800000|2022-08-01 12:10:00|59.56|58.86|59.56|58.86|59.62|58.92|59.51|58.81|155
1659356100000|2022-08-01 12:15:00|59.55|58.85|59.47|58.77|59.57|58.87|59.44|58.74|135
1659356400000|2022-08-01 12:20:00|59.48|58.78|59.47|58.77|59.49|58.79|59.4|58.7|163
1659356700000|2022-08-01 12:25:00|59.46|58.76|59.52|58.82|59.53|58.83|59.36|58.66|217
1659357000000|2022-08-01 12:30:00|59.53|58.83|59.83|59.13|59.96|59.26|59.53|58.83|379
1659357300000|2022-08-01 12:35:00|59.82|59.12|59.71|59.01|59.82|59.12|59.69|58.99|205
1659357600000|2022-08-01 12:40:00|59.7|59|59.47|58.77|59.73|59.03|59.41|58.71|281
1659357900000|2022-08-01 12:45:00|59.46|58.76|59.33|58.63|59.47|58.77|59.28|58.58|235
1659358200000|2022-08-01 12:50:00|59.34|58.64|59.29|58.59|59.41|58.71|59.29|58.59|262
1659358500000|2022-08-01 12:55:00|59.28|58.58|59.32|58.62|59.43|58.73|59.25|58.55|264
1659358800000|2022-08-01 13:00:00|59.31|58.61|59.17|58.47|59.35|58.65|59.16|58.46|261
1659359100000|2022-08-01 13:05:00|59.18|58.48|59.22|58.52|59.25|58.55|59.13|58.43|237
1659359400000|2022-08-01 13:10:00|59.21|58.51|59.03|58.33|59.22|58.52|58.99|58.29|326
1659359700000|2022-08-01 13:15:00|59.04|58.34|59.18|58.48|59.27|58.57|58.96|58.26|358
1659360000000|2022-08-01 13:20:00|59.19|58.49|59.28|58.58|59.51|58.81|59.18|58.48|296
1659360300000|2022-08-01 13:25:00|59.29|58.59|59.23|58.53|59.29|58.59|59.07|58.37|238
1659360600000|2022-08-01 13:30:00|59.24|58.54|59.08|58.38|59.32|58.62|58.82|58.12|526
1659360900000|2022-08-01 13:35:00|59.07|58.37|59.11|58.41|59.21|58.51|58.86|58.16|498
1659361200000|2022-08-01 13:40:00|59.12|58.42|59.54|58.84|59.6|58.9|59.04|58.34|451
1659361500000|2022-08-01 13:45:00|59.53|58.83|59.49|58.79|59.64|58.94|59.34|58.64|430
1659361800000|2022-08-01 13:50:00|59.5|58.8|59.81|59.11|59.82|59.12|59.47|58.77|345
1659362100000|2022-08-01 13:55:00|59.8|59.1|59.8|59.1|60.03|59.33|59.75|59.05|342
1659362400000|2022-08-01 14:00:00|59.79|59.09|60.03|59.33|60.08|59.38|59.73|59.03|468
1659362700000|2022-08-01 14:05:00|60.02|59.32|60.26|59.56|60.33|59.63|60.02|59.32|490
1659363000000|2022-08-01 14:10:00|60.25|59.55|60.21|59.51|60.38|59.68|60.19|59.49|396
1659363300000|2022-08-01 14:15:00|60.2|59.5|59.87|59.17|60.35|59.65|59.85|59.15|413
1659363600000|2022-08-01 14:20:00|59.86|59.16|60.11|59.41|60.17|59.47|59.83|59.13|371
1659363900000|2022-08-01 14:25:00|60.1|59.4|59.85|59.15|60.12|59.42|59.75|59.05|391
1659364200000|2022-08-01 14:30:00|59.86|59.16|59.9|59.2|59.98|59.28|59.81|59.11|340
1659364500000|2022-08-01 14:35:00|59.89|59.19|60.08|59.38|60.09|59.39|59.85|59.15|327
1659364800000|2022-08-01 14:40:00|60.09|59.39|60.18|59.48|60.24|59.54|60.06|59.36|367
1659365100000|2022-08-01 14:45:00|60.19|59.49|60.18|59.48|60.41|59.71|60.08|59.38|402
1659365400000|2022-08-01 14:50:00|60.19|59.49|60.32|59.62|60.36|59.66|60.17|59.47|267
1659365700000|2022-08-01 14:55:00|60.31|59.61|60.31|59.61|60.36|59.66|60.22|59.52|258
1659366000000|2022-08-01 15:00:00|60.32|59.62|60.24|59.54|60.36|59.66|60.18|59.48|284
1659366300000|2022-08-01 15:05:00|60.23|59.53|60.25|59.55|60.26|59.56|60.13|59.43|292
1659366600000|2022-08-01 15:10:00|60.24|59.54|60.35|59.65|60.36|59.66|60.24|59.54|275
1659366900000|2022-08-01 15:15:00|60.34|59.64|60.04|59.34|60.36|59.66|60.02|59.32|322
1659367200000|2022-08-01 15:20:00|60.03|59.33|60.09|59.39|60.14|59.44|60.01|59.31|190
1659367500000|2022-08-01 15:25:00|60.08|59.38|60.2|59.5|60.23|59.53|60.07|59.37|234
1659367800000|2022-08-01 15:30:00|60.21|59.51|60.08|59.38|60.21|59.51|60|59.3|248
1659368100000|2022-08-01 15:35:00|60.09|59.39|60.11|59.41|60.13|59.43|59.94|59.24|240
1659368400000|2022-08-01 15:40:00|60.1|59.4|60.17|59.47|60.23|59.53|60.09|59.39|218
1659368700000|2022-08-01 15:45:00|60.18|59.48|60.28|59.58|60.31|59.61|60.13|59.43|217
1659369000000|2022-08-01 15:50:00|60.27|59.57|60.15|59.45|60.28|59.58|60.13|59.43|233
1659369300000|2022-08-01 15:55:00|60.16|59.46|60.12|59.42|60.2|59.5|60.06|59.36|209
1659369600000|2022-08-01 16:00:00|60.13|59.43|59.88|59.18|60.18|59.48|59.83|59.13|252
1659369900000|2022-08-01 16:05:00|59.89|59.19|59.85|59.15|59.93|59.23|59.8|59.1|221
1659370200000|2022-08-01 16:10:00|59.84|59.14|59.73|59.03|60.01|59.31|59.6|58.9|268
1659370500000|2022-08-01 16:15:00|59.74|59.04|59.67|58.97|59.82|59.12|59.65|58.95|314
1659370800000|2022-08-01 16:20:00|59.66|58.96|59.73|59.03|59.81|59.11|59.65|58.95|274
1659371100000|2022-08-01 16:25:00|59.72|59.02|59.8|59.1|59.87|59.17|59.71|59.01|261
1659371400000|2022-08-01 16:30:00|59.81|59.11|59.89|59.19|59.93|59.23|59.73|59.03|261
1659371700000|2022-08-01 16:35:00|59.9|59.2|59.71|59.01|59.91|59.21|59.58|58.88|322
1659372000000|2022-08-01 16:40:00|59.72|59.02|59.84|59.14|59.84|59.14|59.7|59|310
1659372300000|2022-08-01 16:45:00|59.85|59.15|59.94|59.24|60.01|59.31|59.84|59.14|306
1659372600000|2022-08-01 16:50:00|59.95|59.25|59.94|59.24|60|59.3|59.83|59.13|318
1659372900000|2022-08-01 16:55:00|59.95|59.25|59.72|59.02|59.98|59.28|59.67|58.97|310
1659373200000|2022-08-01 17:00:00|59.73|59.03|59.45|58.75|59.77|59.07|59.45|58.75|297
1659373500000|2022-08-01 17:05:00|59.46|58.76|59.61|58.91|59.7|59|59.42|58.72|282
1659373800000|2022-08-01 17:10:00|59.62|58.92|59.7|59|59.74|59.04|59.58|58.88|267
1659374100000|2022-08-01 17:15:00|59.71|59.01|59.23|58.53|59.74|59.04|59.16|58.46|293
1659374400000|2022-08-01 17:20:00|59.22|58.52|59.1|58.4|59.31|58.61|59.02|58.32|427
1659374700000|2022-08-01 17:25:00|59.09|58.39|58.91|58.21|59.11|58.41|58.9|58.2|322
1659375000000|2022-08-01 17:30:00|58.92|58.22|58.94|58.24|59.04|58.34|58.8|58.1|388
1659375300000|2022-08-01 17:35:00|58.95|58.25|59.01|58.31|59.12|58.42|58.94|58.24|286
1659375600000|2022-08-01 17:40:00|59.02|58.32|58.96|58.26|59.04|58.34|58.82|58.12|334
1659375900000|2022-08-01 17:45:00|58.95|58.25|59.15|58.45|59.16|58.46|58.82|58.12|317
1659376200000|2022-08-01 17:50:00|59.16|58.46|58.89|58.19|59.16|58.46|58.83|58.13|283
1659376500000|2022-08-01 17:55:00|58.88|58.18|58.96|58.26|58.97|58.27|58.86|58.16|272
1659376800000|2022-08-01 18:00:00|58.95|58.25|58.8|58.1|58.96|58.26|58.78|58.08|269
1659377100000|2022-08-01 18:05:00|58.79|58.09|58.81|58.11|58.83|58.13|58.66|57.96|311
1659377400000|2022-08-01 18:10:00|58.8|58.1|58.98|58.28|58.98|58.28|58.76|58.06|158
1659377700000|2022-08-01 18:15:00|58.99|58.29|58.81|58.11|59.01|58.31|58.79|58.09|220
1659378000000|2022-08-01 18:20:00|58.82|58.12|58.85|58.15|58.86|58.16|58.73|58.03|216
1659378300000|2022-08-01 18:25:00|58.86|58.16|58.89|58.19|58.92|58.22|58.84|58.14|130
1659378600000|2022-08-01 18:30:00|58.87|58.17|58.81|58.11|58.92|58.22|58.79|58.09|204
1659378900000|2022-08-01 18:35:00|58.82|58.12|58.98|58.28|59.03|58.33|58.81|58.11|154
1659379200000|2022-08-01 18:40:00|58.99|58.29|58.66|57.96|59|58.3|58.63|57.93|296
1659379500000|2022-08-01 18:45:00|58.67|57.97|58.78|58.08|58.8|58.1|58.63|57.93|266
1659379800000|2022-08-01 18:50:00|58.77|58.07|58.9|58.2|58.93|58.23|58.71|58.01|279
1659380100000|2022-08-01 18:55:00|58.89|58.19|59.04|58.34|59.13|58.43|58.89|58.19|234
1659380400000|2022-08-01 19:00:00|59.05|58.35|58.84|58.14|59.07|58.37|58.81|58.11|208
1659380700000|2022-08-01 19:05:00|58.85|58.15|59.11|58.41|59.11|58.41|58.85|58.15|181
1659381000000|2022-08-01 19:10:00|59.1|58.4|59.1|58.4|59.11|58.41|59.02|58.32|185
1659381300000|2022-08-01 19:15:00|59.11|58.41|58.97|58.27|59.16|58.46|58.95|58.25|280
1659381600000|2022-08-01 19:20:00|58.98|58.28|58.91|58.21|59.03|58.33|58.89|58.19|166
1659381900000|2022-08-01 19:25:00|58.9|58.2|58.83|58.13|58.96|58.26|58.79|58.09|241
1659382200000|2022-08-01 19:30:00|58.82|58.12|58.95|58.25|58.95|58.25|58.81|58.11|211
1659382500000|2022-08-01 19:35:00|58.94|58.24|58.94|58.24|59.01|58.31|58.91|58.21|160
1659382800000|2022-08-01 19:40:00|58.93|58.23|58.74|58.04|58.98|58.28|58.72|58.02|210
1659383100000|2022-08-01 19:45:00|58.75|58.05|58.88|58.18|58.91|58.21|58.69|57.99|243
1659383400000|2022-08-01 19:50:00|58.89|58.19|58.89|58.19|58.93|58.23|58.82|58.12|265
1659383700000|2022-08-01 19:55:00|58.88|58.18|58.93|58.23|58.93|58.23|58.85|58.15|186
1659384000000|2022-08-01 20:00:00|58.92|58.22|58.86|58.16|59.01|58.31|58.82|58.12|190
1659384300000|2022-08-01 20:05:00|58.85|58.15|58.9|58.2|58.97|58.27|58.85|58.15|145
1659384600000|2022-08-01 20:10:00|58.89|58.19|58.97|58.27|58.97|58.27|58.77|58.07|239
1659384900000|2022-08-01 20:15:00|58.98|58.28|59.03|58.33|59.04|58.34|58.94|58.24|145
1659385200000|2022-08-01 20:20:00|59.04|58.34|59.12|58.42|59.14|58.44|59.02|58.32|157
1659385500000|2022-08-01 20:25:00|59.13|58.43|59.1|58.4|59.26|58.56|59.06|58.36|190
1659385800000|2022-08-01 20:30:00|59.11|58.41|59.06|58.36|59.16|58.46|59.04|58.34|122
1659386100000|2022-08-01 20:35:00|59.05|58.35|59.13|58.43|59.13|58.43|59.03|58.33|128
1659386400000|2022-08-01 20:40:00|59.12|58.42|59.18|58.48|59.21|58.51|59.1|58.4|162
1659386700000|2022-08-01 20:45:00|59.17|58.47|59.09|58.39|59.25|58.55|59.05|58.35|149
1659387000000|2022-08-01 20:50:00|59.1|58.4|59.14|58.44|59.16|58.46|59.06|58.36|161
1659387300000|2022-08-01 20:55:00|59.15|58.45|59.43|58.73|59.43|58.73|59.11|58.41|139
1659387600000|2022-08-01 21:00:00|59.42|58.72|59.27|58.57|59.42|58.72|59.24|58.54|115
1659387900000|2022-08-01 21:05:00|59.26|58.56|59.26|58.56|59.35|58.65|59.24|58.54|98
1659388200000|2022-08-01 21:10:00|59.25|58.55|59.26|58.56|59.26|58.56|59.19|58.49|137
1659388500000|2022-08-01 21:15:00|59.25|58.55|59.14|58.44|59.26|58.56|59.13|58.43|131
1659388800000|2022-08-01 21:20:00|59.13|58.43|59.11|58.41|59.14|58.44|59.04|58.34|129
1659389100000|2022-08-01 21:25:00|59.12|58.42|59.14|58.44|59.15|58.45|59.11|58.41|65
1659389400000|2022-08-01 21:30:00|59.15|58.45|59.1|58.4|59.15|58.45|59.09|58.39|79
1659389700000|2022-08-01 21:35:00|59.11|58.41|59.09|58.39|59.12|58.42|59.08|58.38|59
1659390000000|2022-08-01 21:40:00|59.1|58.4|59.02|58.32|59.12|58.42|59|58.3|125
1659390300000|2022-08-01 21:45:00|59.03|58.33|58.97|58.27|59.11|58.41|58.96|58.26|137
1659390600000|2022-08-01 21:50:00|58.98|58.28|59.1|58.4|59.11|58.41|58.97|58.27|73
1659390900000|2022-08-01 21:55:00|59.11|58.41|59.13|58.43|59.15|58.45|59.09|58.39|76
1659391200000|2022-08-01 22:00:00|59.12|58.42|58.9|58.2|59.18|58.48|58.89|58.19|188
1659391500000|2022-08-01 22:05:00|58.89|58.19|58.89|58.19|59.03|58.33|58.88|58.18|190
1659391800000|2022-08-01 22:10:00|58.9|58.2|58.89|58.19|58.92|58.22|58.72|58.02|321
1659392100000|2022-08-01 22:15:00|58.9|58.2|58.98|58.28|59.05|58.35|58.85|58.15|314
1659392400000|2022-08-01 22:20:00|58.97|58.27|58.98|58.28|59|58.3|58.83|58.13|241
1659392700000|2022-08-01 22:25:00|58.99|58.29|58.94|58.24|59.04|58.34|58.89|58.19|223
1659393000000|2022-08-01 22:30:00|58.96|58.26|59.12|58.42|59.16|58.46|58.92|58.22|282
1659393300000|2022-08-01 22:35:00|59.13|58.43|59.25|58.55|59.25|58.55|59.11|58.41|217
1659393600000|2022-08-01 22:40:00|59.26|58.56|59.29|58.59|59.33|58.63|59.21|58.51|191
1659393900000|2022-08-01 22:45:00|59.3|58.6|59.35|58.65|59.42|58.72|59.24|58.54|239
1659394200000|2022-08-01 22:50:00|59.36|58.66|59.39|58.69|59.47|58.77|59.34|58.64|363
1659394500000|2022-08-01 22:55:00|59.38|58.68|59.39|58.69|59.43|58.73|59.37|58.67|231
1659394800000|2022-08-01 23:00:00|59.38|58.68|59.61|58.91|59.71|59.01|59.38|58.68|333
1659395100000|2022-08-01 23:05:00|59.62|58.92|59.81|59.11|59.82|59.12|59.54|58.84|343
1659395400000|2022-08-01 23:10:00|59.82|59.12|59.92|59.22|60|59.3|59.8|59.1|318
1659395700000|2022-08-01 23:15:00|59.91|59.21|59.84|59.14|59.97|59.27|59.7|59|324
1659396000000|2022-08-01 23:20:00|59.85|59.15|59.87|59.17|59.88|59.18|59.75|59.05|224
1659396300000|2022-08-01 23:25:00|59.88|59.18|59.92|59.22|59.98|59.28|59.87|59.17|257
1659396600000|2022-08-01 23:30:00|59.91|59.21|59.91|59.21|59.98|59.28|59.88|59.18|268
1659396900000|2022-08-01 23:35:00|59.92|59.22|59.96|59.26|60.04|59.34|59.88|59.18|245
1659397200000|2022-08-01 23:40:00|59.95|59.25|59.85|59.15|59.99|59.29|59.83|59.13|253
1659397500000|2022-08-01 23:45:00|59.84|59.14|59.7|59|59.85|59.15|59.62|58.92|316
1659397800000|2022-08-01 23:50:00|59.71|59.01|59.87|59.17|59.87|59.17|59.67|58.97|256
1659398100000|2022-08-01 23:55:00|59.88|59.18|59.82|59.12|59.95|59.25|59.81|59.11|151
1659398400000|2022-08-02 00:00:00|59.81|59.11|59.79|59.09|59.86|59.16|59.66|58.96|279
1659398700000|2022-08-02 00:05:00|59.8|59.1|59.8|59.1|59.83|59.13|59.72|59.02|299
1659399000000|2022-08-02 00:10:00|59.79|59.09|60.05|59.35|60.08|59.38|59.76|59.06|276
1659399300000|2022-08-02 00:15:00|60.06|59.36|59.99|59.29|60.22|59.52|59.95|59.25|303
1659399600000|2022-08-02 00:20:00|60|59.3|60.03|59.33|60.1|59.4|59.95|59.25|177
1659399900000|2022-08-02 00:25:00|60.02|59.32|60|59.3|60.04|59.34|59.91|59.21|184
1659400200000|2022-08-02 00:30:00|60.01|59.31|59.74|59.04|60.01|59.31|59.71|59.01|190
1659400500000|2022-08-02 00:35:00|59.75|59.05|59.75|59.05|59.8|59.1|59.67|58.97|275
1659400800000|2022-08-02 00:40:00|59.74|59.04|59.62|58.92|59.75|59.05|59.58|58.88|148
1659401100000|2022-08-02 00:45:00|59.61|58.91|59.56|58.86|59.67|58.97|59.54|58.84|201
1659401400000|2022-08-02 00:50:00|59.55|58.85|59.52|58.82|59.56|58.86|59.39|58.69|288
1659401700000|2022-08-02 00:55:00|59.53|58.83|59.44|58.74|59.53|58.83|59.41|58.71|206
1659402000000|2022-08-02 01:00:00|59.43|58.73|59.43|58.73|59.52|58.82|59.41|58.71|169
1659402300000|2022-08-02 01:05:00|59.44|58.74|59.52|58.82|59.52|58.82|59.43|58.73|150
1659402600000|2022-08-02 01:10:00|59.51|58.81|59.62|58.92|59.66|58.96|59.5|58.8|183
1659402900000|2022-08-02 01:15:00|59.63|58.93|59.38|58.68|59.65|58.95|59.37|58.67|226
1659403200000|2022-08-02 01:20:00|59.37|58.67|59.59|58.89|59.62|58.92|59.37|58.67|242
1659403500000|2022-08-02 01:25:00|59.58|58.88|59.54|58.84|59.61|58.91|59.48|58.78|127
1659403800000|2022-08-02 01:30:00|59.53|58.83|59.49|58.79|59.53|58.83|59.38|58.68|199
1659404100000|2022-08-02 01:35:00|59.48|58.78|59.21|58.51|59.5|58.8|59.21|58.51|231
1659404400000|2022-08-02 01:40:00|59.2|58.5|59.08|58.38|59.24|58.54|59.03|58.33|281
1659404700000|2022-08-02 01:45:00|59.09|58.39|58.91|58.21|59.14|58.44|58.87|58.17|315
1659405000000|2022-08-02 01:50:00|58.92|58.22|58.86|58.16|59.01|58.31|58.78|58.08|391
1659405300000|2022-08-02 01:55:00|58.85|58.15|58.93|58.23|59.01|58.31|58.84|58.14|302
1659405600000|2022-08-02 02:00:00|58.92|58.22|58.99|58.29|59.02|58.32|58.78|58.08|333
1659405900000|2022-08-02 02:05:00|59|58.3|59.06|58.36|59.18|58.48|58.99|58.29|305
1659406200000|2022-08-02 02:10:00|59.07|58.37|59.02|58.32|59.08|58.38|58.98|58.28|189
1659406500000|2022-08-02 02:15:00|59.01|58.31|59.06|58.36|59.13|58.43|59|58.3|185
1659406800000|2022-08-02 02:20:00|59.07|58.37|59.04|58.34|59.08|58.38|59.02|58.32|181
1659407100000|2022-08-02 02:25:00|59.03|58.33|58.94|58.24|59.04|58.34|58.92|58.22|217
1659407400000|2022-08-02 02:30:00|58.93|58.23|58.23|57.53|58.95|58.25|58.18|57.48|420
1659407700000|2022-08-02 02:35:00|58.22|57.52|58.4|57.7|58.57|57.87|58.19|57.49|452
1659408000000|2022-08-02 02:40:00|58.41|57.71|58.35|57.65|58.47|57.77|58.34|57.64|301
1659408300000|2022-08-02 02:45:00|58.34|57.64|58.18|57.48|58.43|57.73|58.17|57.47|296
1659408600000|2022-08-02 02:50:00|58.17|57.47|57.98|57.28|58.21|57.51|57.94|57.24|310
1659408900000|2022-08-02 02:55:00|57.97|57.27|57.99|57.29|58.02|57.32|57.8|57.1|266
1659409200000|2022-08-02 03:00:00|58|57.3|57.87|57.17|58.01|57.31|57.81|57.11|239
1659409500000|2022-08-02 03:05:00|57.88|57.18|57.65|56.95|57.89|57.19|57.6|56.9|362
1659409800000|2022-08-02 03:10:00|57.66|56.96|57.35|56.65|57.67|56.97|57.25|56.55|355
1659410100000|2022-08-02 03:15:00|57.36|56.66|57.53|56.83|57.59|56.89|57.2|56.5|405
1659410400000|2022-08-02 03:20:00|57.51|56.81|57.52|56.82|57.54|56.84|57.38|56.68|236
1659410700000|2022-08-02 03:25:00|57.53|56.83|57.5|56.8|57.74|57.04|57.47|56.77|336
1659411000000|2022-08-02 03:30:00|57.49|56.79|57.56|56.86|57.58|56.88|57.46|56.76|246
1659411300000|2022-08-02 03:35:00|57.55|56.85|57.54|56.84|57.6|56.9|57.5|56.8|199
1659411600000|2022-08-02 03:40:00|57.53|56.83|57.54|56.84|57.56|56.86|57.48|56.78|140
1659411900000|2022-08-02 03:45:00|57.53|56.83|57.7|57|57.72|57.02|57.51|56.81|228
1659412200000|2022-08-02 03:50:00|57.69|56.99|57.59|56.89|57.72|57.02|57.59|56.89|200
1659412500000|2022-08-02 03:55:00|57.58|56.88|57.54|56.84|57.6|56.9|57.49|56.79|194
1659412800000|2022-08-02 04:00:00|57.55|56.85|57.51|56.81|57.55|56.85|57.46|56.76|206
1659413100000|2022-08-02 04:05:00|57.52|56.82|57.67|56.97|57.68|56.98|57.49|56.79|237
1659413400000|2022-08-02 04:10:00|57.66|56.96|57.67|56.97|57.71|57.01|57.61|56.91|193
1659413700000|2022-08-02 04:15:00|57.68|56.98|57.54|56.84|57.69|56.99|57.51|56.81|210
1659414000000|2022-08-02 04:20:00|57.55|56.85|57.57|56.87|57.58|56.88|57.52|56.82|167
1659414300000|2022-08-02 04:25:00|57.56|56.86|57.47|56.77|57.63|56.93|57.46|56.76|130
1659414600000|2022-08-02 04:30:00|57.46|56.76|57.5|56.8|57.51|56.81|57.37|56.67|111
1659414900000|2022-08-02 04:35:00|57.51|56.81|57.47|56.77|57.53|56.83|57.45|56.75|89
1659415200000|2022-08-02 04:40:00|57.46|56.76|57.01|56.31|57.47|56.77|57.01|56.31|149
1659415500000|2022-08-02 04:45:00|57|56.3|57.15|56.45|57.17|56.47|56.99|56.29|302
1659415800000|2022-08-02 04:50:00|57.14|56.44|57.33|56.63|57.36|56.66|57.13|56.43|261
1659416100000|2022-08-02 04:55:00|57.32|56.62|57.43|56.73|57.43|56.73|57.31|56.61|138
1659416400000|2022-08-02 05:00:00|57.42|56.72|57.57|56.87|57.57|56.87|57.4|56.7|151
1659416700000|2022-08-02 05:05:00|57.58|56.88|57.66|56.96|57.67|56.97|57.56|56.86|169
1659417000000|2022-08-02 05:10:00|57.65|56.95|57.67|56.97|57.71|57.01|57.6|56.9|180
1659417300000|2022-08-02 05:15:00|57.66|56.96|57.62|56.92|57.71|57.01|57.56|56.86|157
1659417600000|2022-08-02 05:20:00|57.61|56.91|57.74|57.04|57.75|57.05|57.61|56.91|147
1659417900000|2022-08-02 05:25:00|57.75|57.05|57.78|57.08|57.83|57.13|57.73|57.03|136
1659418200000|2022-08-02 05:30:00|57.79|57.09|57.73|57.03|57.79|57.09|57.71|57.01|137
1659418500000|2022-08-02 05:35:00|57.74|57.04|57.73|57.03|57.78|57.08|57.71|57.01|148
1659418800000|2022-08-02 05:40:00|57.72|57.02|57.8|57.1|57.84|57.14|57.72|57.02|117
1659419100000|2022-08-02 05:45:00|57.79|57.09|57.77|57.07|57.81|57.11|57.76|57.06|89
1659419400000|2022-08-02 05:50:00|57.78|57.08|57.77|57.07|57.78|57.08|57.74|57.04|94
1659419700000|2022-08-02 05:55:00|57.78|57.08|57.63|56.93|57.78|57.08|57.57|56.87|161
1659420000000|2022-08-02 06:00:00|57.64|56.94|57.74|57.04|57.75|57.05|57.61|56.91|176
1659420300000|2022-08-02 06:05:00|57.75|57.05|57.91|57.21|57.92|57.22|57.74|57.04|147
1659420600000|2022-08-02 06:10:00|57.92|57.22|57.88|57.18|57.94|57.24|57.85|57.15|118
1659420900000|2022-08-02 06:15:00|57.89|57.19|57.97|57.27|58|57.3|57.89|57.19|92
1659421200000|2022-08-02 06:20:00|57.98|57.28|57.93|57.23|57.98|57.28|57.84|57.14|162
1659421500000|2022-08-02 06:25:00|57.94|57.24|57.91|57.21|57.94|57.24|57.86|57.16|93
1659421800000|2022-08-02 06:30:00|57.92|57.22|57.98|57.28|58.01|57.31|57.87|57.17|106
1659422100000|2022-08-02 06:35:00|57.97|57.27|57.96|57.26|57.99|57.29|57.9|57.2|125
1659422400000|2022-08-02 06:40:00|57.97|57.27|57.95|57.25|58.01|57.31|57.93|57.23|132
1659422700000|2022-08-02 06:45:00|57.96|57.26|57.84|57.14|57.96|57.26|57.81|57.11|87
1659423000000|2022-08-02 06:50:00|57.85|57.15|57.84|57.14|57.88|57.18|57.82|57.12|104
1659423300000|2022-08-02 06:55:00|57.83|57.13|57.8|57.1|57.89|57.19|57.79|57.09|114
1659423600000|2022-08-02 07:00:00|57.81|57.11|57.62|56.92|57.81|57.11|57.62|56.92|199
1659423900000|2022-08-02 07:05:00|57.63|56.93|57.63|56.93|57.66|56.96|57.52|56.82|180
1659424200000|2022-08-02 07:10:00|57.64|56.94|57.57|56.87|57.82|57.12|57.56|56.86|218
1659424500000|2022-08-02 07:15:00|57.56|56.86|57.52|56.82|57.58|56.88|57.45|56.75|240
1659424800000|2022-08-02 07:20:00|57.51|56.81|57.43|56.73|57.52|56.82|57.41|56.71|167
1659425100000|2022-08-02 07:25:00|57.44|56.74|57.35|56.65|57.44|56.74|57.25|56.55|187
1659425400000|2022-08-02 07:30:00|57.34|56.64|57.36|56.66|57.44|56.74|57.3|56.6|202
1659425700000|2022-08-02 07:35:00|57.37|56.67|57.39|56.69|57.43|56.73|57.31|56.61|239
1659426000000|2022-08-02 07:40:00|57.4|56.7|57.6|56.9|57.68|56.98|57.39|56.69|231
1659426300000|2022-08-02 07:45:00|57.61|56.91|57.9|57.2|57.92|57.22|57.57|56.87|185
1659426600000|2022-08-02 07:50:00|57.91|57.21|57.92|57.22|57.99|57.29|57.85|57.15|242
1659426900000|2022-08-02 07:55:00|57.93|57.23|57.9|57.2|57.98|57.28|57.88|57.18|177
1659427200000|2022-08-02 08:00:00|57.89|57.19|57.78|57.08|57.97|57.27|57.78|57.08|180
1659427500000|2022-08-02 08:05:00|57.79|57.09|57.8|57.1|57.88|57.18|57.77|57.07|196
1659427800000|2022-08-02 08:10:00|57.79|57.09|57.69|56.99|57.8|57.1|57.65|56.95|175
1659428100000|2022-08-02 08:15:00|57.68|56.98|57.67|56.97|57.69|56.99|57.6|56.9|138
1659428400000|2022-08-02 08:20:00|57.66|56.96|57.72|57.02|57.72|57.02|57.62|56.92|157
1659428700000|2022-08-02 08:25:00|57.73|57.03|57.63|56.93|57.75|57.05|57.56|56.86|178
1659429000000|2022-08-02 08:30:00|57.64|56.94|57.7|57|57.72|57.02|57.56|56.86|146
1659429300000|2022-08-02 08:35:00|57.71|57.01|57.5|56.8|57.72|57.02|57.49|56.79|127
1659429600000|2022-08-02 08:40:00|57.49|56.79|57.61|56.91|57.67|56.97|57.49|56.79|189
1659429900000|2022-08-02 08:45:00|57.62|56.92|57.52|56.82|57.66|56.96|57.46|56.76|210
1659430200000|2022-08-02 08:50:00|57.51|56.81|57.52|56.82|57.61|56.91|57.47|56.77|195
1659430500000|2022-08-02 08:55:00|57.51|56.81|57.57|56.87|57.61|56.91|57.45|56.75|210
1659430800000|2022-08-02 09:00:00|57.58|56.88|57.55|56.85|57.62|56.92|57.51|56.81|194
1659431100000|2022-08-02 09:05:00|57.54|56.84|57.63|56.93|57.65|56.95|57.54|56.84|142
1659431400000|2022-08-02 09:10:00|57.64|56.94|57.55|56.85|57.65|56.95|57.48|56.78|177
1659431700000|2022-08-02 09:15:00|57.56|56.86|57.51|56.81|57.61|56.91|57.49|56.79|176
1659432000000|2022-08-02 09:20:00|57.5|56.8|57.17|56.47|57.51|56.81|57.13|56.43|227
1659432300000|2022-08-02 09:25:00|57.18|56.48|57.33|56.63|57.35|56.65|57.16|56.46|314
1659432600000|2022-08-02 09:30:00|57.32|56.62|57.2|56.5|57.33|56.63|57.13|56.43|303
1659432900000|2022-08-02 09:35:00|57.21|56.51|57.24|56.54|57.28|56.58|57.17|56.47|184
1659433200000|2022-08-02 09:40:00|57.23|56.53|57.2|56.5|57.34|56.64|57.18|56.48|186
1659433500000|2022-08-02 09:45:00|57.19|56.49|57.36|56.66|57.37|56.67|57.16|56.46|192
1659433800000|2022-08-02 09:50:00|57.37|56.67|57.27|56.57|57.41|56.71|57.25|56.55|224
1659434100000|2022-08-02 09:55:00|57.28|56.58|57.32|56.62|57.34|56.64|57.07|56.37|385
1659434400000|2022-08-02 10:00:00|57.31|56.61|57.3|56.6|57.34|56.64|57.17|56.47|275
1659434700000|2022-08-02 10:05:00|57.29|56.59|57.49|56.79|57.54|56.84|57.27|56.57|248
1659435000000|2022-08-02 10:10:00|57.5|56.8|57.73|57.03|57.78|57.08|57.49|56.79|318
1659435300000|2022-08-02 10:15:00|57.74|57.04|57.55|56.85|57.74|57.04|57.5|56.8|296
1659435600000|2022-08-02 10:20:00|57.56|56.86|57.67|56.97|57.71|57.01|57.51|56.81|237
1659435900000|2022-08-02 10:25:00|57.66|56.96|57.59|56.89|57.72|57.02|57.56|56.86|302
1659436200000|2022-08-02 10:30:00|57.58|56.88|57.61|56.91|57.67|56.97|57.55|56.85|310
1659436500000|2022-08-02 10:35:00|57.6|56.9|57.6|56.9|57.71|57.01|57.6|56.9|249
1659436800000|2022-08-02 10:40:00|57.59|56.89|57.7|57|57.71|57.01|57.5|56.8|175
1659437100000|2022-08-02 10:45:00|57.69|56.99|57.86|57.16|57.9|57.2|57.67|56.97|259
1659437400000|2022-08-02 10:50:00|57.87|57.17|57.77|57.07|57.96|57.26|57.75|57.05|202
1659437700000|2022-08-02 10:55:00|57.76|57.06|57.81|57.11|57.82|57.12|57.7|57|180
1659438000000|2022-08-02 11:00:00|57.8|57.1|57.88|57.18|57.98|57.28|57.74|57.04|237
1659438300000|2022-08-02 11:05:00|57.87|57.17|57.92|57.22|57.94|57.24|57.83|57.13|225
1659438600000|2022-08-02 11:10:00|57.91|57.21|57.83|57.13|57.94|57.24|57.83|57.13|238
1659438900000|2022-08-02 11:15:00|57.84|57.14|58.04|57.34|58.06|57.36|57.81|57.11|217
1659439200000|2022-08-02 11:20:00|58.03|57.33|58.04|57.34|58.06|57.36|57.94|57.24|162
1659439500000|2022-08-02 11:25:00|58.05|57.35|58.05|57.35|58.06|57.36|57.95|57.25|227
1659439800000|2022-08-02 11:30:00|58.04|57.34|58.33|57.63|58.34|57.64|58.01|57.31|241
1659440100000|2022-08-02 11:35:00|58.32|57.62|58.35|57.65|58.36|57.66|58.24|57.54|258
1659440400000|2022-08-02 11:40:00|58.36|57.66|58.23|57.53|58.42|57.72|58.22|57.52|268
1659440700000|2022-08-02 11:45:00|58.22|57.52|58.37|57.67|58.37|57.67|58.21|57.51|185
1659441000000|2022-08-02 11:50:00|58.38|57.68|58.27|57.57|58.43|57.73|58.27|57.57|222
1659441300000|2022-08-02 11:55:00|58.28|57.58|58.18|57.48|58.28|57.58|58.14|57.44|210
1659441600000|2022-08-02 12:00:00|58.17|57.47|58.24|57.54|58.3|57.6|58.15|57.45|230
1659441900000|2022-08-02 12:05:00|58.23|57.53|58.17|57.47|58.27|57.57|58.08|57.38|191
1659442200000|2022-08-02 12:10:00|58.18|57.48|58.1|57.4|58.24|57.54|58.09|57.39|183
1659442500000|2022-08-02 12:15:00|58.11|57.41|57.92|57.22|58.12|57.42|57.92|57.22|213
1659442800000|2022-08-02 12:20:00|57.93|57.23|57.85|57.15|57.94|57.24|57.7|57|176
1659443100000|2022-08-02 12:25:00|57.86|57.16|57.87|57.17|57.98|57.28|57.84|57.14|226
1659443400000|2022-08-02 12:30:00|57.86|57.16|57.67|56.97|57.96|57.26|57.66|56.96|219
1659443700000|2022-08-02 12:35:00|57.66|56.96|57.7|57|57.75|57.05|57.63|56.93|219
1659444000000|2022-08-02 12:40:00|57.69|56.99|57.73|57.03|57.79|57.09|57.6|56.9|248
1659444300000|2022-08-02 12:45:00|57.74|57.04|57.47|56.77|57.76|57.06|57.46|56.76|264
1659444600000|2022-08-02 12:50:00|57.48|56.78|57.35|56.65|57.54|56.84|57.35|56.65|287
1659444900000|2022-08-02 12:55:00|57.34|56.64|57.54|56.84|57.57|56.87|57.31|56.61|311
1659445200000|2022-08-02 13:00:00|57.53|56.83|57.67|56.97|57.68|56.98|57.51|56.81|195
1659445500000|2022-08-02 13:05:00|57.68|56.98|57.71|57.01|57.79|57.09|57.61|56.91|220
1659445800000|2022-08-02 13:10:00|57.7|57|57.93|57.23|57.95|57.25|57.7|57|227
1659446100000|2022-08-02 13:15:00|57.92|57.22|57.9|57.2|57.94|57.24|57.78|57.08|226
1659446400000|2022-08-02 13:20:00|57.91|57.21|57.87|57.17|57.92|57.22|57.78|57.08|250
1659446700000|2022-08-02 13:25:00|57.88|57.18|57.81|57.11|57.96|57.26|57.77|57.07|226
1659447000000|2022-08-02 13:30:00|57.8|57.1|57.9|57.2|58.01|57.31|57.65|56.95|462
1659447300000|2022-08-02 13:35:00|57.93|57.23|58.05|57.35|58.08|57.38|57.74|57.04|472
1659447600000|2022-08-02 13:40:00|58.06|57.36|57.96|57.26|58.14|57.44|57.92|57.22|350
1659447900000|2022-08-02 13:45:00|57.95|57.25|57.94|57.24|58.2|57.5|57.93|57.23|367
1659448200000|2022-08-02 13:50:00|57.93|57.23|57.69|56.99|58.03|57.33|57.68|56.98|369
1659448500000|2022-08-02 13:55:00|57.7|57|57.86|57.16|57.87|57.17|57.55|56.85|344
1659448800000|2022-08-02 14:00:00|57.87|57.17|57.68|56.98|57.88|57.18|57.65|56.95|297
1659449100000|2022-08-02 14:05:00|57.67|56.97|57.59|56.89|57.8|57.1|57.59|56.89|352
1659449400000|2022-08-02 14:10:00|57.58|56.88|57.71|57.01|57.72|57.02|57.38|56.68|419
1659449700000|2022-08-02 14:15:00|57.72|57.02|57.9|57.2|57.9|57.2|57.69|56.99|327
1659450000000|2022-08-02 14:20:00|57.89|57.19|57.73|57.03|58|57.3|57.69|56.99|326
1659450300000|2022-08-02 14:25:00|57.72|57.02|58.69|57.99|58.7|58|57.72|57.02|385
1659450600000|2022-08-02 14:30:00|58.7|58|57.71|57.01|58.86|58.16|57.6|56.9|590
1659450900000|2022-08-02 14:35:00|57.7|57|57.93|57.23|58.18|57.48|57.69|56.99|461
1659451200000|2022-08-02 14:40:00|57.94|57.24|58.23|57.53|58.3|57.6|57.62|56.92|519
1659451500000|2022-08-02 14:45:00|58.24|57.54|58.83|58.13|58.84|58.14|58.09|57.39|484
1659451800000|2022-08-02 14:50:00|58.82|58.12|58.72|58.02|58.93|58.23|58.56|57.86|534
1659452100000|2022-08-02 14:55:00|58.7|58|58.81|58.11|58.84|58.14|58.58|57.88|450
1659452400000|2022-08-02 15:00:00|58.82|58.12|59.02|58.32|59.11|58.41|58.74|58.04|457
1659452700000|2022-08-02 15:05:00|59.01|58.31|58.98|58.28|59.07|58.37|58.81|58.11|425
1659453000000|2022-08-02 15:10:00|58.99|58.29|58.59|57.89|59.04|58.34|58.57|57.87|428
1659453300000|2022-08-02 15:15:00|58.58|57.88|58.66|57.96|58.77|58.07|58.47|57.77|463
1659453600000|2022-08-02 15:20:00|58.67|57.97|58.57|57.87|58.69|57.99|58.45|57.75|332
1659453900000|2022-08-02 15:25:00|58.56|57.86|58.66|57.96|58.7|58|58.55|57.85|263
1659454200000|2022-08-02 15:30:00|58.67|57.97|58.73|58.03|58.73|58.03|58.5|57.8|264
1659454500000|2022-08-02 15:35:00|58.72|58.02|58.9|58.2|58.93|58.23|58.72|58.02|294
1659454800000|2022-08-02 15:40:00|58.91|58.21|58.97|58.27|59.01|58.31|58.88|58.18|264
1659455100000|2022-08-02 15:45:00|58.96|58.26|58.97|58.27|59.12|58.42|58.86|58.16|375
1659455400000|2022-08-02 15:50:00|58.98|58.28|59.29|58.59|59.35|58.65|58.93|58.23|267
1659455700000|2022-08-02 15:55:00|59.28|58.58|59.22|58.52|59.28|58.58|59.15|58.45|241
1659456000000|2022-08-02 16:00:00|59.23|58.53|59.3|58.6|59.5|58.8|59.12|58.42|353
1659456300000|2022-08-02 16:05:00|59.29|58.59|59.26|58.56|59.42|58.72|59.09|58.39|340
1659456600000|2022-08-02 16:10:00|59.27|58.57|59.36|58.66|59.39|58.69|59.2|58.5|289
1659456900000|2022-08-02 16:15:00|59.35|58.65|59.36|58.66|59.43|58.73|59.23|58.53|300
1659457200000|2022-08-02 16:20:00|59.35|58.65|59.58|58.88|59.59|58.89|59.34|58.64|393
1659457500000|2022-08-02 16:25:00|59.59|58.89|59.77|59.07|59.85|59.15|59.52|58.82|403
1659457800000|2022-08-02 16:30:00|59.78|59.08|59.63|58.93|59.83|59.13|59.59|58.89|350
1659458100000|2022-08-02 16:35:00|59.64|58.94|59.98|59.28|59.99|59.29|59.62|58.92|311
1659458400000|2022-08-02 16:40:00|59.96|59.26|59.93|59.23|60.09|59.39|59.82|59.12|393
1659458700000|2022-08-02 16:45:00|59.94|59.24|59.88|59.18|59.94|59.24|59.81|59.11|260
1659459000000|2022-08-02 16:50:00|59.89|59.19|59.85|59.15|59.9|59.2|59.74|59.04|235
1659459300000|2022-08-02 16:55:00|59.84|59.14|59.88|59.18|59.92|59.22|59.82|59.12|253
1659459600000|2022-08-02 17:00:00|59.89|59.19|59.86|59.16|59.98|59.28|59.82|59.12|235
1659459900000|2022-08-02 17:05:00|59.85|59.15|59.67|58.97|59.91|59.21|59.67|58.97|280
1659460200000|2022-08-02 17:10:00|59.68|58.98|59.73|59.03|59.77|59.07|59.6|58.9|234
1659460500000|2022-08-02 17:15:00|59.74|59.04|59.9|59.2|59.91|59.21|59.67|58.97|186
1659460800000|2022-08-02 17:20:00|59.89|59.19|59.81|59.11|59.93|59.23|59.79|59.09|257
1659461100000|2022-08-02 17:25:00|59.8|59.1|59.54|58.84|59.85|59.15|59.52|58.82|279
1659461400000|2022-08-02 17:30:00|59.53|58.83|59.42|58.72|59.58|58.88|59.41|58.71|355
1659461700000|2022-08-02 17:35:00|59.43|58.73|59.47|58.77|59.51|58.81|59.36|58.66|341
1659462000000|2022-08-02 17:40:00|59.49|58.79|59.29|58.59|59.51|58.81|59.28|58.58|274
1659462300000|2022-08-02 17:45:00|59.28|58.58|59.17|58.47|59.33|58.63|59.15|58.45|296
1659462600000|2022-08-02 17:50:00|59.16|58.46|59.23|58.53|59.23|58.53|59.09|58.39|225
1659462900000|2022-08-02 17:55:00|59.22|58.52|59.25|58.55|59.27|58.57|59.15|58.45|234
1659463200000|2022-08-02 18:00:00|59.24|58.54|59.34|58.64|59.41|58.71|59.21|58.51|233
1659463500000|2022-08-02 18:05:00|59.33|58.63|59.53|58.83|59.55|58.85|59.31|58.61|239
1659463800000|2022-08-02 18:10:00|59.52|58.82|59.37|58.67|59.54|58.84|59.25|58.55|197
1659464100000|2022-08-02 18:15:00|59.36|58.66|59.18|58.48|59.37|58.67|59.14|58.44|248
1659464400000|2022-08-02 18:20:00|59.17|58.47|59.22|58.52|59.28|58.58|59.14|58.44|262
1659464700000|2022-08-02 18:25:00|59.23|58.53|59.34|58.64|59.42|58.72|59.17|58.47|241
1659465000000|2022-08-02 18:30:00|59.33|58.63|59.34|58.64|59.39|58.69|59.22|58.52|237
1659465300000|2022-08-02 18:35:00|59.33|58.63|59.17|58.47|59.38|58.68|59.07|58.37|239
1659465600000|2022-08-02 18:40:00|59.18|58.48|59.22|58.52|59.26|58.56|59.13|58.43|289
1659465900000|2022-08-02 18:45:00|59.21|58.51|59.15|58.45|59.29|58.59|59.06|58.36|267
1659466200000|2022-08-02 18:50:00|59.16|58.46|58.9|58.2|59.19|58.49|58.89|58.19|295
1659466500000|2022-08-02 18:55:00|58.89|58.19|58.77|58.07|58.92|58.22|58.75|58.05|240
1659466800000|2022-08-02 19:00:00|58.78|58.08|58.67|57.97|58.8|58.1|58.6|57.9|272
1659467100000|2022-08-02 19:05:00|58.66|57.96|58.63|57.93|58.68|57.98|58.6|57.9|220
1659467400000|2022-08-02 19:10:00|58.64|57.94|58.53|57.83|58.64|57.94|58.49|57.79|205
1659467700000|2022-08-02 19:15:00|58.52|57.82|58.56|57.86|58.6|57.9|58.46|57.76|211
1659468000000|2022-08-02 19:20:00|58.55|57.85|58.81|58.11|58.83|58.13|58.53|57.83|202
1659468300000|2022-08-02 19:25:00|58.82|58.12|59.11|58.41|59.14|58.44|58.81|58.11|230
1659468600000|2022-08-02 19:30:00|59.1|58.4|59.04|58.34|59.13|58.43|58.93|58.23|295
1659468900000|2022-08-02 19:35:00|59.05|58.35|59.08|58.38|59.14|58.44|59.02|58.32|276
1659469200000|2022-08-02 19:40:00|59.09|58.39|59.09|58.39|59.1|58.4|59|58.3|142
1659469500000|2022-08-02 19:45:00|59.1|58.4|58.92|58.22|59.12|58.42|58.91|58.21|162
1659469800000|2022-08-02 19:50:00|58.95|58.25|58.92|58.22|59.01|58.31|58.9|58.2|233
1659470100000|2022-08-02 19:55:00|58.93|58.23|58.79|58.09|58.96|58.26|58.76|58.06|235
1659470400000|2022-08-02 20:00:00|58.8|58.1|58.84|58.14|58.94|58.24|58.73|58.03|275
1659470700000|2022-08-02 20:05:00|58.85|58.15|58.83|58.13|58.97|58.27|58.74|58.04|290
1659471000000|2022-08-02 20:10:00|58.84|58.14|58.95|58.25|58.96|58.26|58.78|58.08|225
1659471300000|2022-08-02 20:15:00|58.96|58.26|59.04|58.34|59.11|58.41|58.95|58.25|196
1659471600000|2022-08-02 20:20:00|59.05|58.35|59.06|58.36|59.06|58.36|58.97|58.27|194
1659471900000|2022-08-02 20:25:00|59.07|58.37|59.05|58.35|59.09|58.39|59|58.3|220
1659472200000|2022-08-02 20:30:00|59.06|58.36|58.98|58.28|59.08|58.38|58.94|58.24|198
1659472500000|2022-08-02 20:35:00|58.97|58.27|58.94|58.24|59|58.3|58.87|58.17|174
1659472800000|2022-08-02 20:40:00|58.95|58.25|59.12|58.42|59.12|58.42|58.87|58.17|235
1659473100000|2022-08-02 20:45:00|59.13|58.43|58.91|58.21|59.13|58.43|58.89|58.19|228
1659473400000|2022-08-02 20:50:00|58.9|58.2|59.01|58.31|59.07|58.37|58.9|58.2|230
1659473700000|2022-08-02 20:55:00|59.02|58.32|59.04|58.34|59.06|58.36|58.95|58.25|207
1659474000000|2022-08-02 21:00:00|59.03|58.33|58.97|58.27|59.04|58.34|58.93|58.23|153
1659474300000|2022-08-02 21:05:00|58.96|58.26|58.76|58.06|58.96|58.26|58.76|58.06|76
1659474600000|2022-08-02 21:10:00|58.74|58.04|58.79|58.09|58.83|58.13|58.66|57.96|134
1659474900000|2022-08-02 21:15:00|58.8|58.1|58.64|57.94|58.8|58.1|58.58|57.88|138
1659475200000|2022-08-02 21:20:00|58.65|57.95|58.63|57.93|58.65|57.95|58.59|57.89|87
1659475500000|2022-08-02 21:25:00|58.64|57.94|58.69|57.99|58.72|58.02|58.63|57.93|94
1659475800000|2022-08-02 21:30:00|58.7|58|58.78|58.08|58.8|58.1|58.69|57.99|63
1659476100000|2022-08-02 21:35:00|58.77|58.07|58.63|57.93|58.78|58.08|58.63|57.93|101
1659476400000|2022-08-02 21:40:00|58.64|57.94|58.77|58.07|58.78|58.08|58.63|57.93|110
1659476700000|2022-08-02 21:45:00|58.78|58.08|58.98|58.28|59.02|58.32|58.78|58.08|194
1659477000000|2022-08-02 21:50:00|58.97|58.27|58.83|58.13|59.06|58.36|58.82|58.12|197
1659477300000|2022-08-02 21:55:00|58.82|58.12|58.99|58.29|58.99|58.29|58.81|58.11|116
1659477600000|2022-08-02 22:00:00|58.98|58.28|59.07|58.37|59.08|58.38|58.97|58.27|207
1659477900000|2022-08-02 22:05:00|59.08|58.38|59.1|58.4|59.11|58.41|59.02|58.32|161
1659478200000|2022-08-02 22:10:00|59.11|58.41|59|58.3|59.11|58.41|58.95|58.25|195
1659478500000|2022-08-02 22:15:00|58.99|58.29|58.96|58.26|59.03|58.33|58.79|58.09|275
1659478800000|2022-08-02 22:20:00|58.95|58.25|58.91|58.21|59.01|58.31|58.84|58.14|189
1659479100000|2022-08-02 22:25:00|58.9|58.2|58.84|58.14|58.99|58.29|58.82|58.12|214
1659479400000|2022-08-02 22:30:00|58.85|58.15|58.86|58.16|58.92|58.22|58.82|58.12|196
1659479700000|2022-08-02 22:35:00|58.85|58.15|59.1|58.4|59.1|58.4|58.85|58.15|272
1659480000000|2022-08-02 22:40:00|59.11|58.41|59.05|58.35|59.13|58.43|59.01|58.31|236
1659480300000|2022-08-02 22:45:00|59.06|58.36|59.02|58.32|59.16|58.46|58.94|58.24|217
1659480600000|2022-08-02 22:50:00|59.03|58.33|59.14|58.44|59.2|58.5|59.02|58.32|260
1659480900000|2022-08-02 22:55:00|59.13|58.43|59.09|58.39|59.18|58.48|59.02|58.32|181
1659481200000|2022-08-02 23:00:00|59.1|58.4|59.1|58.4|59.19|58.49|58.97|58.27|296
1659481500000|2022-08-02 23:05:00|59.11|58.41|58.95|58.25|59.12|58.42|58.88|58.18|256
1659481800000|2022-08-02 23:10:00|58.94|58.24|58.88|58.18|59.03|58.33|58.79|58.09|289
1659482100000|2022-08-02 23:15:00|58.87|58.17|58.62|57.92|58.94|58.24|58.56|57.86|288
1659482400000|2022-08-02 23:20:00|58.61|57.91|58.74|58.04|58.77|58.07|58.58|57.88|229
1659482700000|2022-08-02 23:25:00|58.75|58.05|58.8|58.1|58.86|58.16|58.74|58.04|224
1659483000000|2022-08-02 23:30:00|58.79|58.09|58.93|58.23|58.96|58.26|58.79|58.09|243
1659483300000|2022-08-02 23:35:00|58.92|58.22|58.83|58.13|58.94|58.24|58.81|58.11|121
1659483600000|2022-08-02 23:40:00|58.84|58.14|58.92|58.22|58.93|58.23|58.81|58.11|140
1659483900000|2022-08-02 23:45:00|58.91|58.21|58.89|58.19|58.95|58.25|58.73|58.03|183
1659484200000|2022-08-02 23:50:00|58.88|58.18|58.57|57.87|58.92|58.22|58.49|57.79|301
1659484500000|2022-08-02 23:55:00|58.58|57.88|58.43|57.73|58.59|57.89|58.33|57.63|342
1659484800000|2022-08-03 00:00:00|58.42|57.72|58.45|57.75|58.51|57.81|58.33|57.63|315
1659485100000|2022-08-03 00:05:00|58.44|57.74|58.6|57.9|58.65|57.95|58.32|57.62|366
1659485400000|2022-08-03 00:10:00|58.61|57.91|58.24|57.54|58.66|57.96|58.19|57.49|346
1659485700000|2022-08-03 00:15:00|58.25|57.55|58.05|57.35|58.42|57.72|58.05|57.35|378
1659486000000|2022-08-03 00:20:00|58.04|57.34|57.72|57.02|58.17|57.47|57.7|57|397
1659486300000|2022-08-03 00:25:00|57.73|57.03|57.64|56.94|57.78|57.08|57.58|56.88|439
1659486600000|2022-08-03 00:30:00|57.65|56.95|57.58|56.88|57.78|57.08|57.48|56.78|367
1659486900000|2022-08-03 00:35:00|57.57|56.87|57.56|56.86|57.63|56.93|57.49|56.79|368
1659487200000|2022-08-03 00:40:00|57.57|56.87|57.44|56.74|57.57|56.87|57.31|56.61|406
1659487500000|2022-08-03 00:45:00|57.43|56.73|57.38|56.68|57.49|56.79|57.36|56.66|406
1659487800000|2022-08-03 00:50:00|57.37|56.67|57.18|56.48|57.47|56.77|57.18|56.48|249
1659488100000|2022-08-03 00:55:00|57.17|56.47|57.31|56.61|57.32|56.62|57.14|56.44|321
1659488400000|2022-08-03 01:00:00|57.32|56.62|57.12|56.42|57.32|56.62|57.1|56.4|283
1659488700000|2022-08-03 01:05:00|57.13|56.43|57.18|56.48|57.21|56.51|57.06|56.36|292
1659489000000|2022-08-03 01:10:00|57.19|56.49|57.22|56.52|57.3|56.6|57.17|56.47|312
1659489300000|2022-08-03 01:15:00|57.23|56.53|57.25|56.55|57.31|56.61|57.14|56.44|228
1659489600000|2022-08-03 01:20:00|57.26|56.56|57.41|56.71|57.48|56.78|57.17|56.47|303
1659489900000|2022-08-03 01:25:00|57.4|56.7|57.48|56.78|57.54|56.84|57.4|56.7|253
1659490200000|2022-08-03 01:30:00|57.49|56.79|57.67|56.97|57.7|57|57.46|56.76|228
1659490500000|2022-08-03 01:35:00|57.66|56.96|57.56|56.86|57.67|56.97|57.55|56.85|241
1659490800000|2022-08-03 01:40:00|57.57|56.87|57.64|56.94|57.67|56.97|57.51|56.81|301
1659491100000|2022-08-03 01:45:00|57.63|56.93|57.72|57.02|57.75|57.05|57.58|56.88|236
1659491400000|2022-08-03 01:50:00|57.73|57.03|57.76|57.06|57.79|57.09|57.72|57.02|166
1659491700000|2022-08-03 01:55:00|57.77|57.07|57.78|57.08|57.81|57.11|57.72|57.02|179
1659492000000|2022-08-03 02:00:00|57.77|57.07|57.85|57.15|57.89|57.19|57.7|57|246
1659492300000|2022-08-03 02:05:00|57.84|57.14|57.77|57.07|57.85|57.15|57.73|57.03|218
1659492600000|2022-08-03 02:10:00|57.76|57.06|57.74|57.04|57.8|57.1|57.73|57.03|198
1659492900000|2022-08-03 02:15:00|57.73|57.03|57.6|56.9|57.77|57.07|57.58|56.88|122
1659493200000|2022-08-03 02:20:00|57.61|56.91|57.46|56.76|57.63|56.93|57.45|56.75|255
1659493500000|2022-08-03 02:25:00|57.45|56.75|57.38|56.68|57.5|56.8|57.37|56.67|234
1659493800000|2022-08-03 02:30:00|57.39|56.69|57.46|56.76|57.48|56.78|57.38|56.68|216
1659494100000|2022-08-03 02:35:00|57.47|56.77|57.73|57.03|57.73|57.03|57.43|56.73|229
1659494400000|2022-08-03 02:40:00|57.72|57.02|57.66|56.96|57.73|57.03|57.63|56.93|206
1659494700000|2022-08-03 02:45:00|57.67|56.97|57.46|56.76|57.7|57|57.42|56.72|201
1659495000000|2022-08-03 02:50:00|57.47|56.77|57.5|56.8|57.52|56.82|57.41|56.71|173
1659495300000|2022-08-03 02:55:00|57.49|56.79|57.57|56.87|57.61|56.91|57.49|56.79|172
1659495600000|2022-08-03 03:00:00|57.56|56.86|57.64|56.94|57.64|56.94|57.47|56.77|206
1659495900000|2022-08-03 03:05:00|57.63|56.93|57.64|56.94|57.71|57.01|57.63|56.93|161
1659496200000|2022-08-03 03:10:00|57.66|56.96|57.82|57.12|57.84|57.14|57.51|56.81|253
1659496500000|2022-08-03 03:15:00|57.83|57.13|57.76|57.06|57.9|57.2|57.72|57.02|245
1659496800000|2022-08-03 03:20:00|57.77|57.07|57.89|57.19|57.91|57.21|57.74|57.04|212
1659497100000|2022-08-03 03:25:00|57.9|57.2|57.87|57.17|57.93|57.23|57.85|57.15|122
1659497400000|2022-08-03 03:30:00|57.88|57.18|57.9|57.2|57.94|57.24|57.85|57.15|168
1659497700000|2022-08-03 03:35:00|57.89|57.19|57.69|56.99|57.91|57.21|57.69|56.99|188
1659498000000|2022-08-03 03:40:00|57.7|57|57.81|57.11|57.81|57.11|57.7|57|135
1659498300000|2022-08-03 03:45:00|57.82|57.12|57.96|57.26|57.97|57.27|57.79|57.09|227
1659498600000|2022-08-03 03:50:00|57.97|57.27|57.85|57.15|57.97|57.27|57.8|57.1|180
1659498900000|2022-08-03 03:55:00|57.84|57.14|57.95|57.25|57.96|57.26|57.79|57.09|215
1659499200000|2022-08-03 04:00:00|57.94|57.24|57.9|57.2|57.95|57.25|57.83|57.13|229
1659499500000|2022-08-03 04:05:00|57.89|57.19|57.89|57.19|57.97|57.27|57.85|57.15|223
1659499800000|2022-08-03 04:10:00|57.9|57.2|57.91|57.21|57.93|57.23|57.86|57.16|195
1659500100000|2022-08-03 04:15:00|57.9|57.2|58.04|57.34|58.05|57.35|57.87|57.17|186
1659500400000|2022-08-03 04:20:00|58.05|57.35|57.94|57.24|58.05|57.35|57.9|57.2|233
1659500700000|2022-08-03 04:25:00|57.93|57.23|57.92|57.22|57.94|57.24|57.88|57.18|109
1659501000000|2022-08-03 04:30:00|57.91|57.21|57.93|57.23|58|57.3|57.91|57.21|138
1659501300000|2022-08-03 04:35:00|57.92|57.22|57.87|57.17|57.93|57.23|57.81|57.11|126
1659501600000|2022-08-03 04:40:00|57.88|57.18|57.9|57.2|57.93|57.23|57.86|57.16|81
1659501900000|2022-08-03 04:45:00|57.91|57.21|57.94|57.24|58.01|57.31|57.9|57.2|148
1659502200000|2022-08-03 04:50:00|57.93|57.23|57.87|57.17|57.98|57.28|57.87|57.17|152
1659502500000|2022-08-03 04:55:00|57.88|57.18|57.9|57.2|57.93|57.23|57.87|57.17|140
1659502800000|2022-08-03 05:00:00|57.89|57.19|57.9|57.2|57.92|57.22|57.88|57.18|93
1659503100000|2022-08-03 05:05:00|57.89|57.19|57.83|57.13|57.92|57.22|57.83|57.13|104
1659503400000|2022-08-03 05:10:00|57.82|57.12|57.86|57.16|57.86|57.16|57.8|57.1|79
1659503700000|2022-08-03 05:15:00|57.88|57.18|57.98|57.28|58|57.3|57.85|57.15|165
1659504000000|2022-08-03 05:20:00|57.99|57.29|58|57.3|58|57.3|57.96|57.26|91
1659504300000|2022-08-03 05:25:00|58.01|57.31|58|57.3|58.1|57.4|57.97|57.27|219
1659504600000|2022-08-03 05:30:00|58.01|57.31|58.27|57.57|58.28|57.58|58|57.3|213
1659504900000|2022-08-03 05:35:00|58.26|57.56|58.24|57.54|58.28|57.58|58.16|57.46|153
1659505200000|2022-08-03 05:40:00|58.25|57.55|58.31|57.61|58.33|57.63|58.21|57.51|164
1659505500000|2022-08-03 05:45:00|58.32|57.62|58.32|57.62|58.33|57.63|58.22|57.52|168
1659505800000|2022-08-03 05:50:00|58.31|57.61|58.31|57.61|58.33|57.63|58.28|57.58|89
1659506100000|2022-08-03 05:55:00|58.3|57.6|58.31|57.61|58.36|57.66|58.3|57.6|149
1659506400000|2022-08-03 06:00:00|58.3|57.6|58.61|57.91|58.61|57.91|58.3|57.6|238
1659506700000|2022-08-03 06:05:00|58.6|57.9|58.74|58.04|58.76|58.06|58.6|57.9|258
1659507000000|2022-08-03 06:10:00|58.73|58.03|58.75|58.05|58.92|58.22|58.61|57.91|254
1659507300000|2022-08-03 06:15:00|58.74|58.04|58.62|57.92|58.74|58.04|58.56|57.86|185
1659507600000|2022-08-03 06:20:00|58.61|57.91|58.64|57.94|58.65|57.95|58.51|57.81|166
1659507900000|2022-08-03 06:25:00|58.65|57.95|58.85|58.15|58.9|58.2|58.62|57.92|286
1659508200000|2022-08-03 06:30:00|58.86|58.16|58.27|57.57|58.94|58.24|58.23|57.53|358
1659508500000|2022-08-03 06:35:00|58.26|57.56|58.74|58.04|58.74|58.04|58.26|57.56|236
1659508800000|2022-08-03 06:40:00|58.73|58.03|58.55|57.85|58.74|58.04|58.5|57.8|192
1659509100000|2022-08-03 06:45:00|58.56|57.86|58.45|57.75|58.61|57.91|58.36|57.66|191
1659509400000|2022-08-03 06:50:00|58.44|57.74|58.5|57.8|58.53|57.83|58.38|57.68|200
1659509700000|2022-08-03 06:55:00|58.49|57.79|58.6|57.9|58.68|57.98|58.49|57.79|210
1659510000000|2022-08-03 07:00:00|58.59|57.89|58.44|57.74|58.62|57.92|58.41|57.71|223
1659510300000|2022-08-03 07:05:00|58.43|57.73|58.6|57.9|58.61|57.91|58.43|57.73|203
1659510600000|2022-08-03 07:10:00|58.61|57.91|58.44|57.74|58.61|57.91|58.43|57.73|183
1659510900000|2022-08-03 07:15:00|58.45|57.75|58.68|57.98|58.72|58.02|58.43|57.73|263
1659511200000|2022-08-03 07:20:00|58.67|57.97|58.72|58.02|58.78|58.08|58.67|57.97|209
1659511500000|2022-08-03 07:25:00|58.71|58.01|58.7|58|58.76|58.06|58.67|57.97|148
1659511800000|2022-08-03 07:30:00|58.71|58.01|58.74|58.04|58.8|58.1|58.69|57.99|197
1659512100000|2022-08-03 07:35:00|58.73|58.03|58.72|58.02|58.79|58.09|58.71|58.01|81
1659512400000|2022-08-03 07:40:00|58.71|58.01|58.56|57.86|58.74|58.04|58.52|57.82|143
1659512700000|2022-08-03 07:45:00|58.57|57.87|58.49|57.79|58.58|57.88|58.43|57.73|227
1659513000000|2022-08-03 07:50:00|58.5|57.8|58.49|57.79|58.52|57.82|58.43|57.73|228
1659513300000|2022-08-03 07:55:00|58.48|57.78|58.61|57.91|58.63|57.93|58.47|57.77|208
1659513600000|2022-08-03 08:00:00|58.62|57.92|58.89|58.19|58.92|58.22|58.61|57.91|274
1659513900000|2022-08-03 08:05:00|58.88|58.18|58.76|58.06|58.89|58.19|58.69|57.99|244
1659514200000|2022-08-03 08:10:00|58.77|58.07|58.83|58.13|58.96|58.26|58.75|58.05|234
1659514500000|2022-08-03 08:15:00|58.84|58.14|58.84|58.14|58.88|58.18|58.77|58.07|232
1659514800000|2022-08-03 08:20:00|58.85|58.15|58.87|58.17|58.94|58.24|58.83|58.13|258
1659515100000|2022-08-03 08:25:00|58.86|58.16|58.88|58.18|58.93|58.23|58.83|58.13|246
1659515400000|2022-08-03 08:30:00|58.89|58.19|58.92|58.22|58.94|58.24|58.82|58.12|193
1659515700000|2022-08-03 08:35:00|58.93|58.23|58.91|58.21|58.96|58.26|58.85|58.15|170
1659516000000|2022-08-03 08:40:00|58.92|58.22|58.98|58.28|59.01|58.31|58.84|58.14|209
1659516300000|2022-08-03 08:45:00|58.99|58.29|58.94|58.24|59.01|58.31|58.9|58.2|231
1659516600000|2022-08-03 08:50:00|58.93|58.23|58.97|58.27|58.97|58.27|58.68|57.98|282
1659516900000|2022-08-03 08:55:00|58.96|58.26|59.07|58.37|59.08|58.38|58.92|58.22|295
1659517200000|2022-08-03 09:00:00|59.08|58.38|59.07|58.37|59.11|58.41|59.05|58.35|131
1659517500000|2022-08-03 09:05:00|59.08|58.38|59.17|58.47|59.27|58.57|59.08|58.38|180
1659517800000|2022-08-03 09:10:00|59.16|58.46|59.45|58.75|59.45|58.75|59.16|58.46|248
1659518100000|2022-08-03 09:15:00|59.44|58.74|59.52|58.82|59.56|58.86|59.36|58.66|295
1659518400000|2022-08-03 09:20:00|59.53|58.83|59.44|58.74|59.57|58.87|59.44|58.74|201
1659518700000|2022-08-03 09:25:00|59.45|58.75|59.17|58.47|59.46|58.76|59.08|58.38|209
1659519000000|2022-08-03 09:30:00|59.18|58.48|59.24|58.54|59.25|58.55|59.12|58.42|180
1659519300000|2022-08-03 09:35:00|59.25|58.55|59.25|58.55|59.3|58.6|59.18|58.48|148
1659519600000|2022-08-03 09:40:00|59.26|58.56|59.3|58.6|59.32|58.62|59.18|58.48|203
1659519900000|2022-08-03 09:45:00|59.29|58.59|59.35|58.65|59.36|58.66|59.21|58.51|137
1659520200000|2022-08-03 09:50:00|59.33|58.63|59.32|58.62|59.34|58.64|59.25|58.55|149
1659520500000|2022-08-03 09:55:00|59.31|58.61|59.31|58.61|59.38|58.68|59.29|58.59|124
1659520800000|2022-08-03 10:00:00|59.32|58.62|59.24|58.54|59.37|58.67|59.22|58.52|176
1659521100000|2022-08-03 10:05:00|59.23|58.53|59.25|58.55|59.26|58.56|59.15|58.45|148
1659521400000|2022-08-03 10:10:00|59.24|58.54|59.37|58.67|59.4|58.7|59.23|58.53|223
1659521700000|2022-08-03 10:15:00|59.38|58.68|59.4|58.7|59.43|58.73|59.35|58.65|201
1659522000000|2022-08-03 10:20:00|59.39|58.69|59.29|58.59|59.43|58.73|59.28|58.58|165
1659522300000|2022-08-03 10:25:00|59.28|58.58|59.25|58.55|59.33|58.63|59.25|58.55|208
1659522600000|2022-08-03 10:30:00|59.24|58.54|59.24|58.54|59.32|58.62|59.2|58.5|202
1659522900000|2022-08-03 10:35:00|59.25|58.55|59.39|58.69|59.44|58.74|59.14|58.44|306
1659523200000|2022-08-03 10:40:00|59.38|58.68|59.31|58.61|59.43|58.73|59.27|58.57|240
1659523500000|2022-08-03 10:45:00|59.32|58.62|59.3|58.6|59.36|58.66|59.28|58.58|170
1659523800000|2022-08-03 10:50:00|59.31|58.61|59.29|58.59|59.32|58.62|59.27|58.57|127
1659524100000|2022-08-03 10:55:00|59.3|58.6|59.31|58.61|59.33|58.63|59.23|58.53|134
1659524400000|2022-08-03 11:00:00|59.32|58.62|59.45|58.75|59.47|58.77|59.26|58.56|144
1659524700000|2022-08-03 11:05:00|59.44|58.74|59.59|58.89|59.6|58.9|59.43|58.73|222
1659525000000|2022-08-03 11:10:00|59.6|58.9|59.41|58.71|59.6|58.9|59.34|58.64|270
1659525300000|2022-08-03 11:15:00|59.4|58.7|59.37|58.67|59.46|58.76|59.32|58.62|222
1659525600000|2022-08-03 11:20:00|59.36|58.66|59.31|58.61|59.37|58.67|59.26|58.56|185
1659525900000|2022-08-03 11:25:00|59.32|58.62|59.46|58.76|59.48|58.78|59.31|58.61|176
1659526200000|2022-08-03 11:30:00|59.45|58.75|59.44|58.74|59.53|58.83|59.42|58.72|243
1659526500000|2022-08-03 11:35:00|59.45|58.75|59.39|58.69|59.48|58.78|59.37|58.67|222
1659526800000|2022-08-03 11:40:00|59.38|58.68|59.41|58.71|59.46|58.76|59.36|58.66|133
1659527100000|2022-08-03 11:45:00|59.4|58.7|59.38|58.68|59.42|58.72|59.31|58.61|118
1659527400000|2022-08-03 11:50:00|59.39|58.69|59.41|58.71|59.44|58.74|59.32|58.62|135
1659527700000|2022-08-03 11:55:00|59.4|58.7|59.54|58.84|59.55|58.85|59.4|58.7|164
1659528000000|2022-08-03 12:00:00|59.53|58.83|59.45|58.75|59.56|58.86|59.38|58.68|253
1659528300000|2022-08-03 12:05:00|59.44|58.74|59.63|58.93|59.67|58.97|59.44|58.74|209
1659528600000|2022-08-03 12:10:00|59.62|58.92|59.66|58.96|59.72|59.02|59.58|58.88|310
1659528900000|2022-08-03 12:15:00|59.67|58.97|60.05|59.35|60.06|59.36|59.64|58.94|447
1659529200000|2022-08-03 12:20:00|60.06|59.36|60.19|59.49|60.21|59.51|59.98|59.28|294
1659529500000|2022-08-03 12:25:00|60.18|59.48|59.69|58.99|60.19|59.49|59.68|58.98|370
1659529800000|2022-08-03 12:30:00|59.7|59|59.68|58.98|59.79|59.09|59.48|58.78|359
1659530100000|2022-08-03 12:35:00|59.67|58.97|59.59|58.89|59.78|59.08|59.54|58.84|340
1659530400000|2022-08-03 12:40:00|59.6|58.9|59.63|58.93|59.68|58.98|59.5|58.8|334
1659530700000|2022-08-03 12:45:00|59.62|58.92|59.41|58.71|59.71|59.01|59.41|58.71|305
1659531000000|2022-08-03 12:50:00|59.42|58.72|59.43|58.73|59.46|58.76|59.35|58.65|237
1659531300000|2022-08-03 12:55:00|59.44|58.74|59.32|58.62|59.51|58.81|59.31|58.61|276
1659531600000|2022-08-03 13:00:00|59.31|58.61|59.3|58.6|59.37|58.67|59.28|58.58|271
1659531900000|2022-08-03 13:05:00|59.31|58.61|59.35|58.65|59.38|58.68|59.25|58.55|217
1659532200000|2022-08-03 13:10:00|59.36|58.66|59.5|58.8|59.53|58.83|59.35|58.65|220
1659532500000|2022-08-03 13:15:00|59.51|58.81|59.44|58.74|59.52|58.82|59.4|58.7|251
1659532800000|2022-08-03 13:20:00|59.45|58.75|59.36|58.66|59.45|58.75|59.31|58.61|211
1659533100000|2022-08-03 13:25:00|59.35|58.65|59.36|58.66|59.36|58.66|59.23|58.53|181
1659533400000|2022-08-03 13:30:00|59.37|58.67|59.4|58.7|59.53|58.83|59.32|58.62|408
1659533700000|2022-08-03 13:35:00|59.41|58.71|59.59|58.89|59.63|58.93|59.38|58.68|333
1659534000000|2022-08-03 13:40:00|59.6|58.9|59.41|58.71|59.62|58.92|59.4|58.7|288
1659534300000|2022-08-03 13:45:00|59.42|58.72|59.44|58.74|59.47|58.77|59.27|58.57|329
1659534600000|2022-08-03 13:50:00|59.45|58.75|59.53|58.83|59.54|58.84|59.37|58.67|343
1659534900000|2022-08-03 13:55:00|59.54|58.84|59.58|58.88|59.63|58.93|59.53|58.83|235
1659535200000|2022-08-03 14:00:00|59.56|58.86|59.7|59|59.71|59.01|59.45|58.75|336
1659535500000|2022-08-03 14:05:00|59.69|58.99|59.7|59|59.77|59.07|59.66|58.96|214
1659535800000|2022-08-03 14:10:00|59.71|59.01|59.75|59.05|59.77|59.07|59.7|59|201
1659536100000|2022-08-03 14:15:00|59.76|59.06|59.56|58.86|59.76|59.06|59.49|58.79|249
1659536400000|2022-08-03 14:20:00|59.55|58.85|59.54|58.84|59.6|58.9|59.48|58.78|234
1659536700000|2022-08-03 14:25:00|59.53|58.83|59.56|58.86|59.62|58.92|59.43|58.73|254
1659537000000|2022-08-03 14:30:00|59.55|58.85|59.4|58.7|59.6|58.9|59.36|58.66|225
1659537300000|2022-08-03 14:35:00|59.39|58.69|59.31|58.61|59.41|58.71|59.13|58.43|316
1659537600000|2022-08-03 14:40:00|59.32|58.62|59.27|58.57|59.32|58.62|59.1|58.4|339
1659537900000|2022-08-03 14:45:00|59.26|58.56|59.28|58.58|59.35|58.65|59.2|58.5|285
1659538200000|2022-08-03 14:50:00|59.3|58.6|59.34|58.64|59.38|58.68|59.28|58.58|301
1659538500000|2022-08-03 14:55:00|59.35|58.65|59.36|58.66|59.42|58.72|59.33|58.63|213
1659538800000|2022-08-03 15:00:00|59.37|58.67|59.3|58.6|59.42|58.72|59.26|58.56|253
1659539100000|2022-08-03 15:05:00|59.31|58.61|59.45|58.75|59.51|58.81|59.29|58.59|242
1659539400000|2022-08-03 15:10:00|59.44|58.74|59.48|58.78|59.58|58.88|59.42|58.72|290
1659539700000|2022-08-03 15:15:00|59.47|58.77|59.37|58.67|59.51|58.81|59.36|58.66|275
1659540000000|2022-08-03 15:20:00|59.38|58.68|59.44|58.74|59.48|58.78|59.37|58.67|243
1659540300000|2022-08-03 15:25:00|59.45|58.75|59.53|58.83|59.58|58.88|59.41|58.71|198
1659540600000|2022-08-03 15:30:00|59.54|58.84|59.53|58.83|59.58|58.88|59.49|58.79|237
1659540900000|2022-08-03 15:35:00|59.54|58.84|59.65|58.95|59.66|58.96|59.53|58.83|239
1659541200000|2022-08-03 15:40:00|59.64|58.94|59.61|58.91|59.7|59|59.58|58.88|230
1659541500000|2022-08-03 15:45:00|59.6|58.9|59.6|58.9|59.64|58.94|59.57|58.87|201
1659541800000|2022-08-03 15:50:00|59.59|58.89|59.64|58.94|59.66|58.96|59.39|58.69|226
1659542100000|2022-08-03 15:55:00|59.65|58.95|59.66|58.96|59.85|59.15|59.62|58.92|257
1659542400000|2022-08-03 16:00:00|59.67|58.97|59.58|58.88|59.67|58.97|59.51|58.81|220
1659542700000|2022-08-03 16:05:00|59.57|58.87|59.51|58.81|59.68|58.98|59.5|58.8|259
1659543000000|2022-08-03 16:10:00|59.5|58.8|59.59|58.89|59.62|58.92|59.37|58.67|264
1659543300000|2022-08-03 16:15:00|59.58|58.88|59.5|58.8|59.58|58.88|59.45|58.75|270
1659543600000|2022-08-03 16:20:00|59.51|58.81|59.67|58.97|59.67|58.97|59.51|58.81|178
1659543900000|2022-08-03 16:25:00|59.66|58.96|59.72|59.02|59.73|59.03|59.61|58.91|248
1659544200000|2022-08-03 16:30:00|59.73|59.03|59.98|59.28|60.02|59.32|59.72|59.02|254
1659544500000|2022-08-03 16:35:00|59.97|59.27|59.99|59.29|60.02|59.32|59.95|59.25|179
1659544800000|2022-08-03 16:40:00|60|59.3|59.97|59.27|60.06|59.36|59.97|59.27|191
1659545100000|2022-08-03 16:45:00|59.96|59.26|59.88|59.18|59.98|59.28|59.86|59.16|252
1659545400000|2022-08-03 16:50:00|59.87|59.17|59.87|59.17|59.9|59.2|59.76|59.06|210
1659545700000|2022-08-03 16:55:00|59.88|59.18|59.81|59.11|59.97|59.27|59.81|59.11|294
1659546000000|2022-08-03 17:00:00|59.82|59.12|59.96|59.26|59.97|59.27|59.77|59.07|199
1659546300000|2022-08-03 17:05:00|59.95|59.25|59.93|59.23|59.96|59.26|59.87|59.17|223
1659546600000|2022-08-03 17:10:00|59.94|59.24|59.87|59.17|59.95|59.25|59.81|59.11|244
1659546900000|2022-08-03 17:15:00|59.88|59.18|60|59.3|60.12|59.42|59.86|59.16|238
1659547200000|2022-08-03 17:20:00|59.99|59.29|60.11|59.41|60.15|59.45|59.94|59.24|257
1659547500000|2022-08-03 17:25:00|60.1|59.4|60.17|59.47|60.18|59.48|60.05|59.35|212
1659547800000|2022-08-03 17:30:00|60.16|59.46|60.23|59.53|60.31|59.61|60.16|59.46|236
1659548100000|2022-08-03 17:35:00|60.24|59.54|60.07|59.37|60.25|59.55|60.03|59.33|180
1659548400000|2022-08-03 17:40:00|60.05|59.35|60.1|59.4|60.13|59.43|59.98|59.28|142
1659548700000|2022-08-03 17:45:00|60.09|59.39|60.13|59.43|60.13|59.43|60.03|59.33|199
1659549000000|2022-08-03 17:50:00|60.12|59.42|60.07|59.37|60.16|59.46|60.04|59.34|197
1659549300000|2022-08-03 17:55:00|60.06|59.36|60.03|59.33|60.09|59.39|60.02|59.32|205
1659549600000|2022-08-03 18:00:00|60.04|59.34|60|59.3|60.04|59.34|59.89|59.19|262
1659549900000|2022-08-03 18:05:00|60.01|59.31|59.95|59.25|60.04|59.34|59.9|59.2|201
1659550200000|2022-08-03 18:10:00|59.94|59.24|60|59.3|60.02|59.32|59.93|59.23|201
1659550500000|2022-08-03 18:15:00|59.99|59.29|60.07|59.37|60.09|59.39|59.98|59.28|201
1659550800000|2022-08-03 18:20:00|60.08|59.38|60.14|59.44|60.19|59.49|60.08|59.38|204
1659551100000|2022-08-03 18:25:00|60.13|59.43|60.13|59.43|60.16|59.46|60.07|59.37|215
1659551400000|2022-08-03 18:30:00|60.14|59.44|60.12|59.42|60.19|59.49|60.09|59.39|182
1659551700000|2022-08-03 18:35:00|60.13|59.43|60.16|59.46|60.19|59.49|60.07|59.37|172
1659552000000|2022-08-03 18:40:00|60.17|59.47|60.17|59.47|60.19|59.49|60.11|59.41|169
1659552300000|2022-08-03 18:45:00|60.18|59.48|60.24|59.54|60.29|59.59|60.1|59.4|148
1659552600000|2022-08-03 18:50:00|60.23|59.53|60.25|59.55|60.27|59.57|60.18|59.48|155
1659552900000|2022-08-03 18:55:00|60.26|59.56|60.28|59.58|60.3|59.6|60.23|59.53|196
1659553200000|2022-08-03 19:00:00|60.27|59.57|60.46|59.76|60.49|59.79|60.26|59.56|212
1659553500000|2022-08-03 19:05:00|60.47|59.77|60.29|59.59|60.48|59.78|60.27|59.57|236
1659553800000|2022-08-03 19:10:00|60.28|59.58|60.08|59.38|60.28|59.58|60.07|59.37|278
1659554100000|2022-08-03 19:15:00|60.07|59.37|60.05|59.35|60.1|59.4|59.95|59.25|170
1659554400000|2022-08-03 19:20:00|60.06|59.36|60.07|59.37|60.12|59.42|60.05|59.35|168
1659554700000|2022-08-03 19:25:00|60.08|59.38|60.09|59.39|60.12|59.42|60.07|59.37|103
1659555000000|2022-08-03 19:30:00|60.1|59.4|60.17|59.47|60.19|59.49|60.08|59.38|211
1659555300000|2022-08-03 19:35:00|60.18|59.48|60.14|59.44|60.25|59.55|60.09|59.39|197
1659555600000|2022-08-03 19:40:00|60.15|59.45|60.35|59.65|60.41|59.71|60.14|59.44|245
1659555900000|2022-08-03 19:45:00|60.34|59.64|60.13|59.43|60.37|59.67|60.11|59.41|203
1659556200000|2022-08-03 19:50:00|60.14|59.44|60.23|59.53|60.26|59.56|60.1|59.4|210
1659556500000|2022-08-03 19:55:00|60.22|59.52|60.1|59.4|60.24|59.54|60.05|59.35|223
1659556800000|2022-08-03 20:00:00|60.09|59.39|59.97|59.27|60.19|59.49|59.95|59.25|221
1659557100000|2022-08-03 20:05:00|59.96|59.26|59.94|59.24|60.01|59.31|59.82|59.12|357
1659557400000|2022-08-03 20:10:00|59.93|59.23|59.95|59.25|60|59.3|59.91|59.21|196
1659557700000|2022-08-03 20:15:00|59.96|59.26|59.98|59.28|60.01|59.31|59.89|59.19|155
1659558000000|2022-08-03 20:20:00|59.99|59.29|59.94|59.24|60.01|59.31|59.87|59.17|152
1659558300000|2022-08-03 20:25:00|59.93|59.23|59.93|59.23|59.96|59.26|59.9|59.2|162
1659558600000|2022-08-03 20:30:00|59.92|59.22|59.74|59.04|59.94|59.24|59.73|59.03|196
1659558900000|2022-08-03 20:35:00|59.73|59.03|59.82|59.12|59.84|59.14|59.73|59.03|188
1659559200000|2022-08-03 20:40:00|59.83|59.13|59.89|59.19|59.96|59.26|59.82|59.12|206
1659559500000|2022-08-03 20:45:00|59.9|59.2|59.92|59.22|59.99|59.29|59.89|59.19|188
1659559800000|2022-08-03 20:50:00|59.91|59.21|59.82|59.12|59.92|59.22|59.81|59.11|170
1659560100000|2022-08-03 20:55:00|59.83|59.13|59.78|59.08|59.83|59.13|59.75|59.05|175
1659560400000|2022-08-03 21:00:00|59.79|59.09|59.9|59.2|59.91|59.21|59.78|59.08|141
1659560700000|2022-08-03 21:05:00|59.89|59.19|59.86|59.16|59.9|59.2|59.82|59.12|59
1659561000000|2022-08-03 21:10:00|59.85|59.15|59.76|59.06|59.86|59.16|59.69|58.99|138
1659561300000|2022-08-03 21:15:00|59.77|59.07|59.84|59.14|59.85|59.15|59.75|59.05|137
1659561600000|2022-08-03 21:20:00|59.83|59.13|59.84|59.14|59.85|59.15|59.82|59.12|66
1659561900000|2022-08-03 21:25:00|59.85|59.15|59.85|59.15|59.87|59.17|59.84|59.14|72
1659562200000|2022-08-03 21:30:00|59.86|59.16|59.88|59.18|59.89|59.19|59.84|59.14|59
1659562500000|2022-08-03 21:35:00|59.89|59.19|59.91|59.21|59.92|59.22|59.88|59.18|127
1659562800000|2022-08-03 21:40:00|59.92|59.22|59.92|59.22|59.94|59.24|59.9|59.2|130
1659563100000|2022-08-03 21:45:00|59.91|59.21|59.87|59.17|59.92|59.22|59.83|59.13|102
1659563400000|2022-08-03 21:50:00|59.88|59.18|59.83|59.13|59.89|59.19|59.82|59.12|102
1659563700000|2022-08-03 21:55:00|59.82|59.12|59.78|59.08|59.84|59.14|59.75|59.05|104
1659564000000|2022-08-03 22:00:00|59.79|59.09|59.76|59.06|59.81|59.11|59.71|59.01|180
1659564300000|2022-08-03 22:05:00|59.77|59.07|59.78|59.08|59.78|59.08|59.71|59.01|146
1659564600000|2022-08-03 22:10:00|59.79|59.09|59.87|59.17|59.88|59.18|59.79|59.09|108
1659564900000|2022-08-03 22:15:00|59.86|59.16|59.55|58.85|59.87|59.17|59.52|58.82|329
1659565200000|2022-08-03 22:20:00|59.54|58.84|59.48|58.78|59.56|58.86|59.44|58.74|220
1659565500000|2022-08-03 22:25:00|59.49|58.79|59.44|58.74|59.49|58.79|59.38|58.68|164
1659565800000|2022-08-03 22:30:00|59.45|58.75|59.27|58.57|59.49|58.79|59.27|58.57|154
1659566100000|2022-08-03 22:35:00|59.28|58.58|59.31|58.61|59.36|58.66|59.27|58.57|208
1659566400000|2022-08-03 22:40:00|59.3|58.6|58.64|57.94|59.33|58.63|58.54|57.84|454
1659566700000|2022-08-03 22:45:00|58.63|57.93|58.61|57.91|58.83|58.13|58.53|57.83|315
1659567000000|2022-08-03 22:50:00|58.62|57.92|58.53|57.83|58.68|57.98|58.51|57.81|203
1659567300000|2022-08-03 22:55:00|58.52|57.82|58.49|57.79|58.54|57.84|58.41|57.71|305
1659567600000|2022-08-03 23:00:00|58.48|57.78|58.09|57.39|58.5|57.8|58.09|57.39|317
1659567900000|2022-08-03 23:05:00|58.08|57.38|57.98|57.28|58.14|57.44|57.95|57.25|290
1659568200000|2022-08-03 23:10:00|57.99|57.29|57.89|57.19|58.05|57.35|57.88|57.18|246
1659568500000|2022-08-03 23:15:00|57.9|57.2|57.95|57.25|57.95|57.25|57.81|57.11|285
1659568800000|2022-08-03 23:20:00|57.94|57.24|57.89|57.19|58.07|57.37|57.88|57.18|367
1659569100000|2022-08-03 23:25:00|57.9|57.2|57.88|57.18|57.98|57.28|57.86|57.16|252
1659569400000|2022-08-03 23:30:00|57.87|57.17|57.76|57.06|57.87|57.17|57.74|57.04|261
1659569700000|2022-08-03 23:35:00|57.77|57.07|57.7|57|57.81|57.11|57.67|56.97|190
1659570000000|2022-08-03 23:40:00|57.69|56.99|57.79|57.09|57.86|57.16|57.69|56.99|272
1659570300000|2022-08-03 23:45:00|57.8|57.1|57.99|57.29|58|57.3|57.79|57.09|224
1659570600000|2022-08-03 23:50:00|58|57.3|58.13|57.43|58.19|57.49|57.98|57.28|246
1659570900000|2022-08-03 23:55:00|58.14|57.44|58.11|57.41|58.16|57.46|58.06|57.36|217
1659571200000|2022-08-04 00:00:00|58.12|57.42|58.07|57.37|58.13|57.43|57.96|57.26|344
1659571500000|2022-08-04 00:05:00|58.08|57.38|58.32|57.62|58.33|57.63|58.06|57.36|252
1659571800000|2022-08-04 00:10:00|58.33|57.63|58.32|57.62|58.37|57.67|58.27|57.57|186
1659572100000|2022-08-04 00:15:00|58.31|57.61|58.55|57.85|58.57|57.87|58.28|57.58|289
1659572400000|2022-08-04 00:20:00|58.54|57.84|58.88|58.18|58.92|58.22|58.54|57.84|357
1659572700000|2022-08-04 00:25:00|58.89|58.19|58.73|58.03|58.9|58.2|58.71|58.01|363
1659573000000|2022-08-04 00:30:00|58.72|58.02|58.67|57.97|58.89|58.19|58.67|57.97|389
1659573300000|2022-08-04 00:35:00|58.68|57.98|58.65|57.95|58.71|58.01|58.58|57.88|280
1659573600000|2022-08-04 00:40:00|58.64|57.94|58.79|58.09|58.86|58.16|58.64|57.94|267
1659573900000|2022-08-04 00:45:00|58.78|58.08|58.82|58.12|58.85|58.15|58.72|58.02|223
1659574200000|2022-08-04 00:50:00|58.83|58.13|59.12|58.42|59.12|58.42|58.8|58.1|224
1659574500000|2022-08-04 00:55:00|59.11|58.41|59.18|58.48|59.22|58.52|59.09|58.39|326
1659574800000|2022-08-04 01:00:00|59.17|58.47|59.36|58.66|59.37|58.67|59.16|58.46|360
1659575100000|2022-08-04 01:05:00|59.35|58.65|59.39|58.69|59.53|58.83|59.35|58.65|283
1659575400000|2022-08-04 01:10:00|59.4|58.7|59.24|58.54|59.4|58.7|59.22|58.52|240
1659575700000|2022-08-04 01:15:00|59.23|58.53|59.37|58.67|59.42|58.72|59.19|58.49|217
1659576000000|2022-08-04 01:20:00|59.38|58.68|59.31|58.61|59.46|58.76|59.28|58.58|180
1659576300000|2022-08-04 01:25:00|59.32|58.62|59.34|58.64|59.41|58.71|59.22|58.52|239
1659576600000|2022-08-04 01:30:00|59.35|58.65|59.33|58.63|59.45|58.75|59.3|58.6|256
1659576900000|2022-08-04 01:35:00|59.32|58.62|59.48|58.78|59.53|58.83|59.32|58.62|280
1659577200000|2022-08-04 01:40:00|59.47|58.77|59.49|58.79|59.51|58.81|59.43|58.73|172
1659577500000|2022-08-04 01:45:00|59.48|58.78|59.38|58.68|59.48|58.78|59.33|58.63|242
1659577800000|2022-08-04 01:50:00|59.37|58.67|59.21|58.51|59.38|58.68|59.2|58.5|198
1659578100000|2022-08-04 01:55:00|59.2|58.5|59.24|58.54|59.27|58.57|59.19|58.49|211
1659578400000|2022-08-04 02:00:00|59.23|58.53|59.24|58.54|59.3|58.6|59.21|58.51|255
1659578700000|2022-08-04 02:05:00|59.25|58.55|59.23|58.53|59.35|58.65|59.21|58.51|175
1659579000000|2022-08-04 02:10:00|59.24|58.54|59.14|58.44|59.26|58.56|59.13|58.43|218
1659579300000|2022-08-04 02:15:00|59.13|58.43|59.18|58.48|59.23|58.53|59.08|58.38|233
1659579600000|2022-08-04 02:20:00|59.19|58.49|59.35|58.65|59.36|58.66|59.18|58.48|200
1659579900000|2022-08-04 02:25:00|59.34|58.64|59.39|58.69|59.48|58.78|59.31|58.61|197
1659580200000|2022-08-04 02:30:00|59.4|58.7|59.35|58.65|59.42|58.72|59.31|58.61|177
1659580500000|2022-08-04 02:35:00|59.36|58.66|59.27|58.57|59.39|58.69|59.23|58.53|173
1659580800000|2022-08-04 02:40:00|59.26|58.56|59.31|58.61|59.32|58.62|59.25|58.55|205
1659581100000|2022-08-04 02:45:00|59.3|58.6|59.3|58.6|59.32|58.62|59.25|58.55|147
1659581400000|2022-08-04 02:50:00|59.29|58.59|59.3|58.6|59.34|58.64|59.26|58.56|205
1659581700000|2022-08-04 02:55:00|59.31|58.61|59.28|58.58|59.33|58.63|59.28|58.58|185
1659582000000|2022-08-04 03:00:00|59.29|58.59|59.22|58.52|59.33|58.63|59.22|58.52|162
1659582300000|2022-08-04 03:05:00|59.23|58.53|59.25|58.55|59.26|58.56|59.2|58.5|211
1659582600000|2022-08-04 03:10:00|59.24|58.54|59.27|58.57|59.31|58.61|59.23|58.53|207
1659582900000|2022-08-04 03:15:00|59.26|58.56|59.21|58.51|59.27|58.57|59.19|58.49|164
1659583200000|2022-08-04 03:20:00|59.22|58.52|59.24|58.54|59.28|58.58|59.19|58.49|189
1659583500000|2022-08-04 03:25:00|59.23|58.53|59.1|58.4|59.25|58.55|59.09|58.39|180
1659583800000|2022-08-04 03:30:00|59.09|58.39|59.16|58.46|59.16|58.46|59.08|58.38|156
1659584100000|2022-08-04 03:35:00|59.15|58.45|59.2|58.5|59.26|58.56|59.15|58.45|146
1659584400000|2022-08-04 03:40:00|59.19|58.49|59.04|58.34|59.22|58.52|58.98|58.28|184
1659584700000|2022-08-04 03:45:00|59.03|58.33|59.09|58.39|59.14|58.44|59.03|58.33|184
1659585000000|2022-08-04 03:50:00|59.08|58.38|59.12|58.42|59.15|58.45|59.08|58.38|140
1659585300000|2022-08-04 03:55:00|59.13|58.43|59.24|58.54|59.24|58.54|59.09|58.39|209
1659585600000|2022-08-04 04:00:00|59.25|58.55|59.3|58.6|59.34|58.64|59.2|58.5|182
1659585900000|2022-08-04 04:05:00|59.29|58.59|59.35|58.65|59.36|58.66|59.27|58.57|168
1659586200000|2022-08-04 04:10:00|59.36|58.66|59.43|58.73|59.46|58.76|59.35|58.65|177
1659586500000|2022-08-04 04:15:00|59.44|58.74|59.38|58.68|59.45|58.75|59.37|58.67|145
1659586800000|2022-08-04 04:20:00|59.39|58.69|59.44|58.74|59.45|58.75|59.36|58.66|127
1659587100000|2022-08-04 04:25:00|59.43|58.73|59.49|58.79|59.56|58.86|59.42|58.72|152
1659587400000|2022-08-04 04:30:00|59.5|58.8|59.53|58.83|59.56|58.86|59.48|58.78|225
1659587700000|2022-08-04 04:35:00|59.54|58.84|59.55|58.85|59.59|58.89|59.54|58.84|218
1659588000000|2022-08-04 04:40:00|59.54|58.84|59.4|58.7|59.56|58.86|59.38|58.68|161
1659588300000|2022-08-04 04:45:00|59.39|58.69|59.41|58.71|59.43|58.73|59.39|58.69|71
1659588600000|2022-08-04 04:50:00|59.42|58.72|59.34|58.64|59.42|58.72|59.28|58.58|160
1659588900000|2022-08-04 04:55:00|59.33|58.63|59.34|58.64|59.4|58.7|59.31|58.61|247
1659589200000|2022-08-04 05:00:00|59.35|58.65|59.47|58.77|59.55|58.85|59.35|58.65|226
1659589500000|2022-08-04 05:05:00|59.46|58.76|59.32|58.62|59.48|58.78|59.28|58.58|231
1659589800000|2022-08-04 05:10:00|59.33|58.63|59.36|58.66|59.39|58.69|59.32|58.62|167
1659590100000|2022-08-04 05:15:00|59.35|58.65|59.33|58.63|59.38|58.68|59.29|58.59|162
1659590400000|2022-08-04 05:20:00|59.34|58.64|59.34|58.64|59.38|58.68|59.3|58.6|137
1659590700000|2022-08-04 05:25:00|59.35|58.65|59.41|58.71|59.45|58.75|59.31|58.61|177
1659591000000|2022-08-04 05:30:00|59.4|58.7|59.4|58.7|59.42|58.72|59.36|58.66|136
1659591300000|2022-08-04 05:35:00|59.41|58.71|59.42|58.72|59.47|58.77|59.4|58.7|176
1659591600000|2022-08-04 05:40:00|59.43|58.73|59.35|58.65|59.48|58.78|59.35|58.65|124
1659591900000|2022-08-04 05:45:00|59.36|58.66|59.49|58.79|59.54|58.84|59.34|58.64|173
1659592200000|2022-08-04 05:50:00|59.5|58.8|59.43|58.73|59.5|58.8|59.4|58.7|199
1659592500000|2022-08-04 05:55:00|59.42|58.72|59.45|58.75|59.5|58.8|59.41|58.71|195
1659592800000|2022-08-04 06:00:00|59.44|58.74|59.44|58.74|59.5|58.8|59.37|58.67|151
1659593100000|2022-08-04 06:05:00|59.43|58.73|59.43|58.73|59.53|58.83|59.36|58.66|263
1659593400000|2022-08-04 06:10:00|59.42|58.72|59.39|58.69|59.45|58.75|59.39|58.69|168
1659593700000|2022-08-04 06:15:00|59.38|58.68|58.92|58.22|59.38|58.68|58.84|58.14|452
1659594000000|2022-08-04 06:20:00|58.91|58.21|58.58|57.88|58.93|58.23|58.51|57.81|388
1659594300000|2022-08-04 06:25:00|58.57|57.87|58.5|57.8|58.57|57.87|58.38|57.68|262
1659594600000|2022-08-04 06:30:00|58.49|57.79|58.76|58.06|58.76|58.06|58.36|57.66|333
1659594900000|2022-08-04 06:35:00|58.75|58.05|58.73|58.03|58.95|58.25|58.69|57.99|296
1659595200000|2022-08-04 06:40:00|58.74|58.04|58.82|58.12|58.83|58.13|58.67|57.97|241
1659595500000|2022-08-04 06:45:00|58.81|58.11|58.75|58.05|58.92|58.22|58.73|58.03|297
1659595800000|2022-08-04 06:50:00|58.74|58.04|58.69|57.99|58.84|58.14|58.62|57.92|313
1659596100000|2022-08-04 06:55:00|58.7|58|58.88|58.18|58.89|58.19|58.68|57.98|240
1659596400000|2022-08-04 07:00:00|58.87|58.17|58.83|58.13|58.87|58.17|58.71|58.01|283
1659596700000|2022-08-04 07:05:00|58.84|58.14|58.99|58.29|59.01|58.31|58.83|58.13|219
1659597000000|2022-08-04 07:10:00|58.98|58.28|58.94|58.24|58.99|58.29|58.92|58.22|206
1659597300000|2022-08-04 07:15:00|58.95|58.25|58.93|58.23|58.95|58.25|58.86|58.16|161
1659597600000|2022-08-04 07:20:00|58.92|58.22|59.08|58.38|59.09|58.39|58.88|58.18|218
1659597900000|2022-08-04 07:25:00|59.06|58.36|59.07|58.37|59.09|58.39|59.02|58.32|193
1659598200000|2022-08-04 07:30:00|59.06|58.36|59.2|58.5|59.26|58.56|59.02|58.32|257
1659598500000|2022-08-04 07:35:00|59.19|58.49|59.27|58.57|59.28|58.58|59.02|58.32|248
1659598800000|2022-08-04 07:40:00|59.26|58.56|59.24|58.54|59.31|58.61|59.2|58.5|225
1659599100000|2022-08-04 07:45:00|59.23|58.53|59.17|58.47|59.23|58.53|59.1|58.4|144
1659599400000|2022-08-04 07:50:00|59.16|58.46|58.95|58.25|59.16|58.46|58.94|58.24|156
1659599700000|2022-08-04 07:55:00|58.94|58.24|58.92|58.22|58.95|58.25|58.84|58.14|231
1659600000000|2022-08-04 08:00:00|58.93|58.23|59|58.3|59.09|58.39|58.88|58.18|204
1659600300000|2022-08-04 08:05:00|59.01|58.31|58.71|58.01|59.01|58.31|58.7|58|253
1659600600000|2022-08-04 08:10:00|58.72|58.02|58.86|58.16|58.89|58.19|58.7|58|188
1659600900000|2022-08-04 08:15:00|58.87|58.17|58.89|58.19|59.02|58.32|58.85|58.15|256
1659601200000|2022-08-04 08:20:00|58.9|58.2|59.02|58.32|59.04|58.34|58.88|58.18|203
1659601500000|2022-08-04 08:25:00|59.03|58.33|59.07|58.37|59.11|58.41|59.02|58.32|201
1659601800000|2022-08-04 08:30:00|59.08|58.38|59.02|58.32|59.11|58.41|58.99|58.29|184
1659602100000|2022-08-04 08:35:00|59.03|58.33|58.93|58.23|59.06|58.36|58.87|58.17|232
1659602400000|2022-08-04 08:40:00|58.92|58.22|58.94|58.24|58.98|58.28|58.89|58.19|183
1659602700000|2022-08-04 08:45:00|58.95|58.25|58.96|58.26|59|58.3|58.84|58.14|284
1659603000000|2022-08-04 08:50:00|58.97|58.27|58.86|58.16|58.97|58.27|58.75|58.05|238
1659603300000|2022-08-04 08:55:00|58.85|58.15|58.67|57.97|58.86|58.16|58.6|57.9|246
1659603600000|2022-08-04 09:00:00|58.66|57.96|58.8|58.1|58.81|58.11|58.62|57.92|242
1659603900000|2022-08-04 09:05:00|58.81|58.11|58.92|58.22|58.95|58.25|58.76|58.06|216
1659604200000|2022-08-04 09:10:00|58.91|58.21|58.94|58.24|58.95|58.25|58.9|58.2|105
1659604500000|2022-08-04 09:15:00|58.95|58.25|58.8|58.1|58.95|58.25|58.65|57.95|238
1659604800000|2022-08-04 09:20:00|58.81|58.11|58.85|58.15|58.86|58.16|58.63|57.93|177
1659605100000|2022-08-04 09:25:00|58.84|58.14|58.97|58.27|58.98|58.28|58.84|58.14|117
1659605400000|2022-08-04 09:30:00|58.98|58.28|58.9|58.2|59.02|58.32|58.77|58.07|194
1659605700000|2022-08-04 09:35:00|58.91|58.21|58.84|58.14|58.91|58.21|58.81|58.11|249
1659606000000|2022-08-04 09:40:00|58.85|58.15|58.93|58.23|59|58.3|58.84|58.14|252
1659606300000|2022-08-04 09:45:00|58.94|58.24|58.98|58.28|58.99|58.29|58.89|58.19|168
1659606600000|2022-08-04 09:50:00|58.97|58.27|58.89|58.19|58.99|58.29|58.86|58.16|217
1659606900000|2022-08-04 09:55:00|58.88|58.18|58.95|58.25|58.95|58.25|58.88|58.18|146
1659607200000|2022-08-04 10:00:00|58.96|58.26|59.06|58.36|59.07|58.37|58.96|58.26|160
1659607500000|2022-08-04 10:05:00|59.07|58.37|59.07|58.37|59.18|58.48|59|58.3|197
1659607800000|2022-08-04 10:10:00|59.06|58.36|59.12|58.42|59.13|58.43|59|58.3|154
1659608100000|2022-08-04 10:15:00|59.13|58.43|59.15|58.45|59.16|58.46|59.09|58.39|130
1659608400000|2022-08-04 10:20:00|59.14|58.44|59.17|58.47|59.19|58.49|59.1|58.4|144
1659608700000|2022-08-04 10:25:00|59.16|58.46|59.1|58.4|59.17|58.47|59.1|58.4|161
1659609000000|2022-08-04 10:30:00|59.11|58.41|59.24|58.54|59.27|58.57|59.07|58.37|192
1659609300000|2022-08-04 10:35:00|59.25|58.55|59.03|58.33|59.25|58.55|59|58.3|226
1659609600000|2022-08-04 10:40:00|59.02|58.32|59.01|58.31|59.06|58.36|58.87|58.17|216
1659609900000|2022-08-04 10:45:00|59.02|58.32|59.04|58.34|59.07|58.37|59.01|58.31|213
1659610200000|2022-08-04 10:50:00|59.05|58.35|59.03|58.33|59.08|58.38|59.03|58.33|142
1659610500000|2022-08-04 10:55:00|59.04|58.34|58.91|58.21|59.04|58.34|58.88|58.18|279
1659610800000|2022-08-04 11:00:00|58.9|58.2|58.88|58.18|58.99|58.29|58.82|58.12|263
1659611100000|2022-08-04 11:05:00|58.89|58.19|58.92|58.22|58.97|58.27|58.87|58.17|115
1659611400000|2022-08-04 11:10:00|58.93|58.23|58.83|58.13|58.93|58.23|58.78|58.08|175
1659611700000|2022-08-04 11:15:00|58.84|58.14|58.87|58.17|58.88|58.18|58.73|58.03|150
1659612000000|2022-08-04 11:20:00|58.86|58.16|59.07|58.37|59.07|58.37|58.77|58.07|217
1659612300000|2022-08-04 11:25:00|59.06|58.36|59.08|58.38|59.1|58.4|59.03|58.33|155
1659612600000|2022-08-04 11:30:00|59.07|58.37|59.12|58.42|59.16|58.46|59.07|58.37|118
1659612900000|2022-08-04 11:35:00|59.11|58.41|59.08|58.38|59.13|58.43|59.04|58.34|150
1659613200000|2022-08-04 11:40:00|59.09|58.39|59.02|58.32|59.14|58.44|59.01|58.31|180
1659613500000|2022-08-04 11:45:00|59.01|58.31|58.98|58.28|59.02|58.32|58.92|58.22|143
1659613800000|2022-08-04 11:50:00|58.99|58.29|58.89|58.19|59.01|58.31|58.86|58.16|131
1659614100000|2022-08-04 11:55:00|58.88|58.18|58.85|58.15|58.93|58.23|58.84|58.14|138
1659614400000|2022-08-04 12:00:00|58.84|58.14|58.99|58.29|59.12|58.42|58.8|58.1|286
1659614700000|2022-08-04 12:05:00|58.98|58.28|58.75|58.05|59.01|58.31|58.75|58.05|203
1659615000000|2022-08-04 12:10:00|58.74|58.04|58.75|58.05|58.93|58.23|58.62|57.92|269
1659615300000|2022-08-04 12:15:00|58.74|58.04|58.77|58.07|58.82|58.12|58.68|57.98|205
1659615600000|2022-08-04 12:20:00|58.76|58.06|58.52|57.82|58.77|58.07|58.44|57.74|268
1659615900000|2022-08-04 12:25:00|58.53|57.83|58.73|58.03|58.73|58.03|58.4|57.7|302
1659616200000|2022-08-04 12:30:00|58.72|58.02|58.82|58.12|58.83|58.13|58.69|57.99|241
1659616500000|2022-08-04 12:35:00|58.83|58.13|58.97|58.27|58.97|58.27|58.77|58.07|194
1659616800000|2022-08-04 12:40:00|58.98|58.28|58.9|58.2|58.99|58.29|58.87|58.17|172
1659617100000|2022-08-04 12:45:00|58.89|58.19|58.99|58.29|59.01|58.31|58.85|58.15|217
1659617400000|2022-08-04 12:50:00|58.98|58.28|58.93|58.23|58.99|58.29|58.85|58.15|200
1659617700000|2022-08-04 12:55:00|58.92|58.22|58.89|58.19|58.95|58.25|58.85|58.15|168
1659618000000|2022-08-04 13:00:00|58.9|58.2|58.76|58.06|58.92|58.22|58.75|58.05|190
1659618300000|2022-08-04 13:05:00|58.75|58.05|58.81|58.11|58.85|58.15|58.72|58.02|240
1659618600000|2022-08-04 13:10:00|58.8|58.1|59.01|58.31|59.07|58.37|58.79|58.09|317
1659618900000|2022-08-04 13:15:00|59.02|58.32|58.94|58.24|59.06|58.36|58.84|58.14|254
1659619200000|2022-08-04 13:20:00|58.95|58.25|59.06|58.36|59.06|58.36|58.91|58.21|210
1659619500000|2022-08-04 13:25:00|59.05|58.35|59.06|58.36|59.08|58.38|58.96|58.26|188
1659619800000|2022-08-04 13:30:00|59.05|58.35|59.12|58.42|59.19|58.49|58.97|58.27|381
1659620100000|2022-08-04 13:35:00|59.13|58.43|59.6|58.9|59.86|59.16|59.12|58.42|583
1659620400000|2022-08-04 13:40:00|59.61|58.91|60.51|59.81|60.6|59.9|59.61|58.91|520
1659620700000|2022-08-04 13:45:00|60.5|59.8|61.06|60.36|61.15|60.45|60.37|59.67|538
1659621000000|2022-08-04 13:50:00|61.04|60.34|60.48|59.78|61.09|60.39|60.41|59.71|567
1659621300000|2022-08-04 13:55:00|60.47|59.77|60.27|59.57|60.47|59.77|60.26|59.56|461
1659621600000|2022-08-04 14:00:00|60.26|59.56|60.74|60.04|60.76|60.06|60.25|59.55|472
1659621900000|2022-08-04 14:05:00|60.75|60.05|60.71|60.01|60.87|60.17|60.56|59.86|488
1659622200000|2022-08-04 14:10:00|60.7|60|60.16|59.46|60.79|60.09|60.05|59.35|499
1659622500000|2022-08-04 14:15:00|60.15|59.45|59.64|58.94|60.24|59.54|59.51|58.81|535
1659622800000|2022-08-04 14:20:00|59.65|58.95|59.5|58.8|59.69|58.99|59.47|58.77|439
1659623100000|2022-08-04 14:25:00|59.49|58.79|59.36|58.66|59.62|58.92|59.36|58.66|421
1659623400000|2022-08-04 14:30:00|59.34|58.64|59.04|58.34|59.36|58.66|59|58.3|460
1659623700000|2022-08-04 14:35:00|59.03|58.33|59.21|58.51|59.27|58.57|58.99|58.29|355
1659624000000|2022-08-04 14:40:00|59.2|58.5|59.32|58.62|59.36|58.66|59.18|58.48|268
1659624300000|2022-08-04 14:45:00|59.33|58.63|59.53|58.83|59.6|58.9|59.29|58.59|331
1659624600000|2022-08-04 14:50:00|59.54|58.84|59.49|58.79|59.54|58.84|59.42|58.72|305
1659624900000|2022-08-04 14:55:00|59.5|58.8|59.68|58.98|59.69|58.99|59.46|58.76|277
1659625200000|2022-08-04 15:00:00|59.69|58.99|59.71|59.01|59.73|59.03|59.57|58.87|335
1659625500000|2022-08-04 15:05:00|59.72|59.02|59.59|58.89|59.82|59.12|59.55|58.85|236
1659625800000|2022-08-04 15:10:00|59.6|58.9|59.54|58.84|59.66|58.96|59.49|58.79|296
1659626100000|2022-08-04 15:15:00|59.53|58.83|59.69|58.99|59.73|59.03|59.48|58.78|291
1659626400000|2022-08-04 15:20:00|59.7|59|59.63|58.93|59.82|59.12|59.61|58.91|276
1659626700000|2022-08-04 15:25:00|59.64|58.94|59.68|58.98|59.71|59.01|59.54|58.84|247
1659627000000|2022-08-04 15:30:00|59.69|58.99|59.79|59.09|59.8|59.1|59.66|58.96|214
1659627300000|2022-08-04 15:35:00|59.8|59.1|59.67|58.97|59.85|59.15|59.67|58.97|248
1659627600000|2022-08-04 15:40:00|59.66|58.96|59.58|58.88|59.78|59.08|59.56|58.86|245
1659627900000|2022-08-04 15:45:00|59.59|58.89|59.79|59.09|59.8|59.1|59.58|58.88|252
1659628200000|2022-08-04 15:50:00|59.8|59.1|59.98|59.28|59.99|59.29|59.8|59.1|263
1659628500000|2022-08-04 15:55:00|60|59.3|60|59.3|60.03|59.33|59.84|59.14|253
1659628800000|2022-08-04 16:00:00|60.01|59.31|60.04|59.34|60.12|59.42|59.92|59.22|322
1659629100000|2022-08-04 16:05:00|60.05|59.35|60.22|59.52|60.22|59.52|59.94|59.24|230
1659629400000|2022-08-04 16:10:00|60.23|59.53|60.39|59.69|60.39|59.69|60.12|59.42|250
1659629700000|2022-08-04 16:15:00|60.38|59.68|60.24|59.54|60.39|59.69|60.19|59.49|234
1659630000000|2022-08-04 16:20:00|60.25|59.55|60.36|59.66|60.37|59.67|60.24|59.54|198
1659630300000|2022-08-04 16:25:00|60.35|59.65|60.19|59.49|60.36|59.66|60.1|59.4|239
1659630600000|2022-08-04 16:30:00|60.18|59.48|60.05|59.35|60.2|59.5|60.01|59.31|227
1659630900000|2022-08-04 16:35:00|60.06|59.36|60.09|59.39|60.11|59.41|60.02|59.32|234
1659631200000|2022-08-04 16:40:00|60.1|59.4|59.9|59.2|60.1|59.4|59.9|59.2|182
1659631500000|2022-08-04 16:45:00|59.91|59.21|59.09|58.39|59.91|59.21|58.99|58.29|481
1659631800000|2022-08-04 16:50:00|59.11|58.41|58.89|58.19|59.24|58.54|58.85|58.15|501
1659632100000|2022-08-04 16:55:00|58.9|58.2|59.09|58.39|59.13|58.43|58.85|58.15|401
1659632400000|2022-08-04 17:00:00|59.1|58.4|59.09|58.39|59.24|58.54|59.05|58.35|315
1659632700000|2022-08-04 17:05:00|59.1|58.4|59.12|58.42|59.2|58.5|59.04|58.34|261
1659633000000|2022-08-04 17:10:00|59.13|58.43|59.23|58.53|59.26|58.56|59.11|58.41|219
1659633300000|2022-08-04 17:15:00|59.24|58.54|59.29|58.59|59.33|58.63|59.22|58.52|209
1659633600000|2022-08-04 17:20:00|59.3|58.6|59.43|58.73|59.46|58.76|59.22|58.52|255
1659633900000|2022-08-04 17:25:00|59.44|58.74|59.58|58.88|59.59|58.89|59.41|58.71|239
1659634200000|2022-08-04 17:30:00|59.57|58.87|59.36|58.66|59.58|58.88|59.36|58.66|216
1659634500000|2022-08-04 17:35:00|59.37|58.67|59.32|58.62|59.38|58.68|59.24|58.54|194
1659634800000|2022-08-04 17:40:00|59.33|58.63|59.36|58.66|59.4|58.7|59.31|58.61|170
1659635100000|2022-08-04 17:45:00|59.37|58.67|59.46|58.76|59.47|58.77|59.35|58.65|185
1659635400000|2022-08-04 17:50:00|59.47|58.77|59.58|58.88|59.61|58.91|59.45|58.75|158
1659635700000|2022-08-04 17:55:00|59.57|58.87|59.64|58.94|59.67|58.97|59.55|58.85|170
1659636000000|2022-08-04 18:00:00|59.65|58.95|59.59|58.89|59.67|58.97|59.55|58.85|177
1659636300000|2022-08-04 18:05:00|59.58|58.88|59.47|58.77|59.63|58.93|59.45|58.75|243
1659636600000|2022-08-04 18:10:00|59.46|58.76|59.01|58.31|59.48|58.78|59.01|58.31|397
1659636900000|2022-08-04 18:15:00|59|58.3|59.21|58.51|59.21|58.51|59|58.3|280
1659637200000|2022-08-04 18:20:00|59.2|58.5|59.52|58.82|59.52|58.82|59.15|58.45|247
1659637500000|2022-08-04 18:25:00|59.51|58.81|59.62|58.92|59.65|58.95|59.48|58.78|253
1659637800000|2022-08-04 18:30:00|59.63|58.93|59.87|59.17|59.96|59.26|59.63|58.93|335
1659638100000|2022-08-04 18:35:00|59.88|59.18|59.68|58.98|59.88|59.18|59.67|58.97|301
1659638400000|2022-08-04 18:40:00|59.67|58.97|59.37|58.67|59.7|59|59.3|58.6|311
1659638700000|2022-08-04 18:45:00|59.36|58.66|59.54|58.84|59.54|58.84|59.27|58.57|238
1659639000000|2022-08-04 18:50:00|59.53|58.83|59.7|59|59.73|59.03|59.48|58.78|288
1659639300000|2022-08-04 18:55:00|59.69|58.99|59.66|58.96|59.75|59.05|59.62|58.92|251
1659639600000|2022-08-04 19:00:00|59.65|58.95|59.67|58.97|59.72|59.02|59.52|58.82|264
1659639900000|2022-08-04 19:05:00|59.66|58.96|59.67|58.97|59.69|58.99|59.46|58.76|261
1659640200000|2022-08-04 19:10:00|59.66|58.96|59.85|59.15|59.86|59.16|59.64|58.94|241
1659640500000|2022-08-04 19:15:00|59.84|59.14|59.81|59.11|59.88|59.18|59.8|59.1|229
1659640800000|2022-08-04 19:20:00|59.8|59.1|59.53|58.83|59.81|59.11|59.53|58.83|243
1659641100000|2022-08-04 19:25:00|59.54|58.84|59.61|58.91|59.62|58.92|59.5|58.8|193
1659641400000|2022-08-04 19:30:00|59.6|58.9|59.41|58.71|59.64|58.94|59.39|58.69|243
1659641700000|2022-08-04 19:35:00|59.39|58.69|59.31|58.61|59.45|58.75|59.26|58.56|287
1659642000000|2022-08-04 19:40:00|59.32|58.62|59.4|58.7|59.4|58.7|59.25|58.55|239
1659642300000|2022-08-04 19:45:00|59.39|58.69|59.27|58.57|59.45|58.75|59.26|58.56|291
1659642600000|2022-08-04 19:50:00|59.26|58.56|59.53|58.83|59.55|58.85|59.25|58.55|249
1659642900000|2022-08-04 19:55:00|59.54|58.84|59.46|58.76|59.57|58.87|59.44|58.74|212
1659643200000|2022-08-04 20:00:00|59.45|58.75|59.62|58.92|59.66|58.96|59.44|58.74|184
1659643500000|2022-08-04 20:05:00|59.61|58.91|59.55|58.85|59.64|58.94|59.54|58.84|172
1659643800000|2022-08-04 20:10:00|59.54|58.84|59.46|58.76|59.58|58.88|59.44|58.74|155
1659644100000|2022-08-04 20:15:00|59.45|58.75|59.48|58.78|59.52|58.82|59.39|58.69|181
1659644400000|2022-08-04 20:20:00|59.49|58.79|59.64|58.94|59.7|59|59.48|58.78|228
1659644700000|2022-08-04 20:25:00|59.65|58.95|59.64|58.94|59.66|58.96|59.59|58.89|116
1659645000000|2022-08-04 20:30:00|59.63|58.93|59.74|59.04|59.76|59.06|59.62|58.92|178
1659645300000|2022-08-04 20:35:00|59.75|59.05|59.73|59.03|59.87|59.17|59.7|59|205
1659645600000|2022-08-04 20:40:00|59.74|59.04|59.67|58.97|59.75|59.05|59.63|58.93|166
1659645900000|2022-08-04 20:45:00|59.66|58.96|59.59|58.89|59.7|59|59.54|58.84|195
1659646200000|2022-08-04 20:50:00|59.6|58.9|59.84|59.14|59.85|59.15|59.55|58.85|218
1659646500000|2022-08-04 20:55:00|59.85|59.15|59.59|58.89|59.85|59.15|59.48|58.78|190
1659646800000|2022-08-04 21:00:00|59.58|58.88|59.8|59.1|59.83|59.13|59.58|58.88|137
1659647100000|2022-08-04 21:05:00|59.81|59.11|59.82|59.12|59.82|59.12|59.67|58.97|127
1659647400000|2022-08-04 21:10:00|59.83|59.13|59.73|59.03|59.83|59.13|59.73|59.03|131
1659647700000|2022-08-04 21:15:00|59.72|59.02|59.67|58.97|59.73|59.03|59.66|58.96|64
1659648000000|2022-08-04 21:20:00|59.68|58.98|59.77|59.07|59.8|59.1|59.67|58.97|72
1659648300000|2022-08-04 21:25:00|59.76|59.06|59.8|59.1|59.84|59.14|59.76|59.06|110
1659648600000|2022-08-04 21:30:00|59.81|59.11|59.83|59.13|59.84|59.14|59.81|59.11|59
1659648900000|2022-08-04 21:35:00|59.82|59.12|59.71|59.01|59.84|59.14|59.7|59|125
1659649200000|2022-08-04 21:40:00|59.7|59|59.8|59.1|59.8|59.1|59.68|58.98|115
1659649500000|2022-08-04 21:45:00|59.79|59.09|59.84|59.14|59.87|59.17|59.77|59.07|135
1659649800000|2022-08-04 21:50:00|59.83|59.13|59.68|58.98|59.85|59.15|59.67|58.97|115
1659650100000|2022-08-04 21:55:00|59.67|58.97|59.49|58.79|59.68|58.98|59.49|58.79|150
1659650400000|2022-08-04 22:00:00|59.48|58.78|59.62|58.92|59.63|58.93|59.43|58.73|246
1659650700000|2022-08-04 22:05:00|59.63|58.93|59.66|58.96|59.72|59.02|59.61|58.91|172
1659651000000|2022-08-04 22:10:00|59.65|58.95|59.35|58.65|59.65|58.95|59.22|58.52|226
1659651300000|2022-08-04 22:15:00|59.34|58.64|59.49|58.79|59.52|58.82|59.31|58.61|198
1659651600000|2022-08-04 22:20:00|59.48|58.78|59.72|59.02|59.73|59.03|59.47|58.77|241
1659651900000|2022-08-04 22:25:00|59.71|59.01|59.73|59.03|59.77|59.07|59.69|58.99|152
1659652200000|2022-08-04 22:30:00|59.75|59.05|59.6|58.9|59.79|59.09|59.58|58.88|152
1659652500000|2022-08-04 22:35:00|59.61|58.91|59.78|59.08|59.8|59.1|59.61|58.91|172
1659652800000|2022-08-04 22:40:00|59.77|59.07|59.84|59.14|59.96|59.26|59.77|59.07|210
1659653100000|2022-08-04 22:45:00|59.83|59.13|59.92|59.22|59.99|59.29|59.82|59.12|144
1659653400000|2022-08-04 22:50:00|59.93|59.23|59.82|59.12|59.93|59.23|59.8|59.1|117
1659653700000|2022-08-04 22:55:00|59.81|59.11|59.72|59.02|59.82|59.12|59.64|58.94|128
1659654000000|2022-08-04 23:00:00|59.73|59.03|59.83|59.13|59.88|59.18|59.72|59.02|132
1659654300000|2022-08-04 23:05:00|59.82|59.12|59.77|59.07|59.9|59.2|59.69|58.99|168
1659654600000|2022-08-04 23:10:00|59.78|59.08|59.81|59.11|59.95|59.25|59.76|59.06|233
1659654900000|2022-08-04 23:15:00|59.8|59.1|59.89|59.19|59.94|59.24|59.8|59.1|137
1659655200000|2022-08-04 23:20:00|59.9|59.2|60.14|59.44|60.15|59.45|59.86|59.16|140
1659655500000|2022-08-04 23:25:00|60.15|59.45|60.15|59.45|60.3|59.6|60.09|59.39|248
1659655800000|2022-08-04 23:30:00|60.14|59.44|60.01|59.31|60.17|59.47|59.92|59.22|135
1659656100000|2022-08-04 23:35:00|60.02|59.32|60.17|59.47|60.19|59.49|60.01|59.31|152
1659656400000|2022-08-04 23:40:00|60.16|59.46|60.29|59.59|60.29|59.59|60.11|59.41|206
1659656700000|2022-08-04 23:45:00|60.28|59.58|60.28|59.58|60.34|59.64|60.22|59.52|176
1659657000000|2022-08-04 23:50:00|60.27|59.57|60.21|59.51|60.28|59.58|60.18|59.48|103
1659657300000|2022-08-04 23:55:00|60.22|59.52|60.01|59.31|60.28|59.58|60|59.3|191
1659657600000|2022-08-05 00:00:00|60|59.3|60.15|59.45|60.16|59.46|59.97|59.27|216
1659657900000|2022-08-05 00:05:00|60.14|59.44|60.34|59.64|60.38|59.68|60.14|59.44|249
1659658200000|2022-08-05 00:10:00|60.35|59.65|60.32|59.62|60.38|59.68|60.26|59.56|252
1659658500000|2022-08-05 00:15:00|60.33|59.63|60.26|59.56|60.39|59.69|60.21|59.51|200
1659658800000|2022-08-05 00:20:00|60.25|59.55|60.22|59.52|60.3|59.6|60.15|59.45|171
1659659100000|2022-08-05 00:25:00|60.23|59.53|60.32|59.62|60.34|59.64|60.21|59.51|160
1659659400000|2022-08-05 00:30:00|60.31|59.61|60.31|59.61|60.36|59.66|60.27|59.57|163
1659659700000|2022-08-05 00:35:00|60.32|59.62|60.24|59.54|60.34|59.64|60.2|59.5|118
1659660000000|2022-08-05 00:40:00|60.25|59.55|60.26|59.56|60.35|59.65|60.24|59.54|180
1659660300000|2022-08-05 00:45:00|60.25|59.55|60.14|59.44|60.34|59.64|60.12|59.42|194
1659660600000|2022-08-05 00:50:00|60.13|59.43|60.42|59.72|60.47|59.77|60.11|59.41|238
1659660900000|2022-08-05 00:55:00|60.43|59.73|60.21|59.51|60.47|59.77|60.19|59.49|191
1659661200000|2022-08-05 01:00:00|60.2|59.5|60.26|59.56|60.29|59.59|60.19|59.49|150
1659661500000|2022-08-05 01:05:00|60.25|59.55|60.45|59.75|60.52|59.82|60.25|59.55|183
1659661800000|2022-08-05 01:10:00|60.44|59.74|60.42|59.72|60.46|59.76|60.4|59.7|112
1659662100000|2022-08-05 01:15:00|60.41|59.71|60.33|59.63|60.45|59.75|60.26|59.56|126
1659662400000|2022-08-05 01:20:00|60.32|59.62|60.35|59.65|60.47|59.77|60.32|59.62|134
1659662700000|2022-08-05 01:25:00|60.34|59.64|60.3|59.6|60.35|59.65|60.29|59.59|126
1659663000000|2022-08-05 01:30:00|60.31|59.61|60.3|59.6|60.37|59.67|60.22|59.52|156
1659663300000|2022-08-05 01:35:00|60.31|59.61|60.26|59.56|60.35|59.65|60.25|59.55|129
1659663600000|2022-08-05 01:40:00|60.27|59.57|60.54|59.84|60.57|59.87|60.27|59.57|185
1659663900000|2022-08-05 01:45:00|60.55|59.85|60.9|60.2|60.92|60.22|60.51|59.81|289
1659664200000|2022-08-05 01:50:00|60.89|60.19|60.9|60.2|60.9|60.2|60.67|59.97|318
1659664500000|2022-08-05 01:55:00|60.89|60.19|60.98|60.28|61.06|60.36|60.84|60.14|304
1659664800000|2022-08-05 02:00:00|60.99|60.29|61.34|60.64|61.48|60.78|60.98|60.28|341
1659665100000|2022-08-05 02:05:00|61.35|60.65|61.25|60.55|61.44|60.74|61.19|60.49|299
1659665400000|2022-08-05 02:10:00|61.26|60.56|61.07|60.37|61.29|60.59|61.03|60.33|229
1659665700000|2022-08-05 02:15:00|61.08|60.38|61.02|60.32|61.12|60.42|61.02|60.32|205
1659666000000|2022-08-05 02:20:00|61.03|60.33|61.18|60.48|61.2|60.5|61.02|60.32|321
1659666300000|2022-08-05 02:25:00|61.19|60.49|61.28|60.58|61.31|60.61|61.13|60.43|225
1659666600000|2022-08-05 02:30:00|61.29|60.59|61.31|60.61|61.42|60.72|61.24|60.54|299
1659666900000|2022-08-05 02:35:00|61.3|60.6|61.49|60.79|61.51|60.81|61.29|60.59|214
1659667200000|2022-08-05 02:40:00|61.5|60.8|61.51|60.81|61.71|61.01|61.46|60.76|310
1659667500000|2022-08-05 02:45:00|61.52|60.82|61.44|60.74|61.67|60.97|61.43|60.73|315
1659667800000|2022-08-05 02:50:00|61.43|60.73|61.51|60.81|61.55|60.85|61.43|60.73|126
1659668100000|2022-08-05 02:55:00|61.52|60.82|61.65|60.95|61.71|61.01|61.5|60.8|190
1659668400000|2022-08-05 03:00:00|61.66|60.96|61.75|61.05|61.76|61.06|61.65|60.95|225
1659668700000|2022-08-05 03:05:00|61.74|61.04|61.78|61.08|61.84|61.14|61.72|61.02|224
1659669000000|2022-08-05 03:10:00|61.77|61.07|61.66|60.96|61.83|61.13|61.66|60.96|270
1659669300000|2022-08-05 03:15:00|61.65|60.95|61.78|61.08|61.79|61.09|61.62|60.92|198
1659669600000|2022-08-05 03:20:00|61.77|61.07|61.67|60.97|61.77|61.07|61.65|60.95|255
1659669900000|2022-08-05 03:25:00|61.66|60.96|61.87|61.17|61.88|61.18|61.66|60.96|263
1659670200000|2022-08-05 03:30:00|61.88|61.18|61.89|61.19|61.92|61.22|61.84|61.14|218
1659670500000|2022-08-05 03:35:00|61.88|61.18|61.88|61.18|61.89|61.19|61.85|61.15|176
1659670800000|2022-08-05 03:40:00|61.87|61.17|61.78|61.08|61.91|61.21|61.77|61.07|123
1659671100000|2022-08-05 03:45:00|61.79|61.09|61.87|61.17|61.9|61.2|61.77|61.07|169
1659671400000|2022-08-05 03:50:00|61.86|61.16|61.85|61.15|61.9|61.2|61.84|61.14|184
1659671700000|2022-08-05 03:55:00|61.84|61.14|61.89|61.19|61.92|61.22|61.84|61.14|247
1659672000000|2022-08-05 04:00:00|61.88|61.18|61.96|61.26|62.03|61.33|61.88|61.18|202
1659672300000|2022-08-05 04:05:00|61.97|61.27|62.05|61.35|62.1|61.4|61.94|61.24|207
1659672600000|2022-08-05 04:10:00|62.06|61.36|62.05|61.35|62.17|61.47|61.93|61.23|223
1659672900000|2022-08-05 04:15:00|62.04|61.34|61.95|61.25|62.11|61.41|61.92|61.22|220
1659673200000|2022-08-05 04:20:00|61.94|61.24|61.92|61.22|62.01|61.31|61.84|61.14|123
1659673500000|2022-08-05 04:25:00|61.91|61.21|61.98|61.28|61.99|61.29|61.81|61.11|174
1659673800000|2022-08-05 04:30:00|61.99|61.29|61.84|61.14|62.03|61.33|61.83|61.13|187
1659674100000|2022-08-05 04:35:00|61.83|61.13|61.83|61.13|61.95|61.25|61.82|61.12|80
1659674400000|2022-08-05 04:40:00|61.82|61.12|61.91|61.21|61.94|61.24|61.82|61.12|164
1659674700000|2022-08-05 04:45:00|61.9|61.2|61.9|61.2|61.92|61.22|61.83|61.13|189
1659675000000|2022-08-05 04:50:00|61.89|61.19|61.94|61.24|61.97|61.27|61.88|61.18|151
1659675300000|2022-08-05 04:55:00|61.93|61.23|61.91|61.21|61.96|61.26|61.88|61.18|174
1659675600000|2022-08-05 05:00:00|61.92|61.22|61.81|61.11|61.95|61.25|61.8|61.1|238
1659675900000|2022-08-05 05:05:00|61.82|61.12|61.91|61.21|61.92|61.22|61.79|61.09|302
1659676200000|2022-08-05 05:10:00|61.93|61.23|61.68|60.98|61.93|61.23|61.43|60.73|398
1659676500000|2022-08-05 05:15:00|61.67|60.97|61.71|61.01|61.8|61.1|61.64|60.94|180
1659676800000|2022-08-05 05:20:00|61.7|61|61.73|61.03|61.76|61.06|61.69|60.99|99
1659677100000|2022-08-05 05:25:00|61.72|61.02|61.72|61.02|61.75|61.05|61.72|61.02|101
1659677400000|2022-08-05 05:30:00|61.73|61.03|61.76|61.06|61.81|61.11|61.72|61.02|177
1659677700000|2022-08-05 05:35:00|61.77|61.07|61.69|60.99|61.79|61.09|61.68|60.98|133
1659678000000|2022-08-05 05:40:00|61.68|60.98|61.78|61.08|61.79|61.09|61.67|60.97|167
1659678300000|2022-08-05 05:45:00|61.79|61.09|61.93|61.23|61.95|61.25|61.78|61.08|283
1659678600000|2022-08-05 05:50:00|61.94|61.24|62.04|61.34|62.06|61.36|61.87|61.17|309
1659678900000|2022-08-05 05:55:00|62.05|61.35|62.11|61.41|62.14|61.44|62|61.3|348
1659679200000|2022-08-05 06:00:00|62.1|61.4|62.5|61.8|62.5|61.8|62|61.3|394
1659679500000|2022-08-05 06:05:00|62.48|61.78|62.46|61.76|62.59|61.89|62.37|61.67|469
1659679800000|2022-08-05 06:10:00|62.45|61.75|62.23|61.53|62.48|61.78|62.17|61.47|340
1659680100000|2022-08-05 06:15:00|62.24|61.54|62.2|61.5|62.35|61.65|62.15|61.45|329
1659680400000|2022-08-05 06:20:00|62.18|61.48|62.21|61.51|62.25|61.55|62.16|61.46|247
1659680700000|2022-08-05 06:25:00|62.22|61.52|62.18|61.48|62.23|61.53|62.11|61.41|267
1659681000000|2022-08-05 06:30:00|62.17|61.47|62.26|61.56|62.27|61.57|62.17|61.47|184
1659681300000|2022-08-05 06:35:00|62.27|61.57|62.21|61.51|62.28|61.58|62.2|61.5|134
1659681600000|2022-08-05 06:40:00|62.22|61.52|62.25|61.55|62.26|61.56|62.2|61.5|149
1659681900000|2022-08-05 06:45:00|62.24|61.54|62.21|61.51|62.3|61.6|62.19|61.49|266
1659682200000|2022-08-05 06:50:00|62.22|61.52|62.25|61.55|62.3|61.6|62.2|61.5|238
1659682500000|2022-08-05 06:55:00|62.26|61.56|62.19|61.49|62.26|61.56|62.15|61.45|190
1659682800000|2022-08-05 07:00:00|62.18|61.48|62.06|61.36|62.23|61.53|61.99|61.29|201
1659683100000|2022-08-05 07:05:00|62.05|61.35|62.05|61.35|62.08|61.38|61.92|61.22|242
1659683400000|2022-08-05 07:10:00|62.06|61.36|62.05|61.35|62.1|61.4|62.01|61.31|168
1659683700000|2022-08-05 07:15:00|62.04|61.34|62.12|61.42|62.14|61.44|62.04|61.34|207
1659684000000|2022-08-05 07:20:00|62.1|61.4|62.08|61.38|62.13|61.43|62.04|61.34|183
1659684300000|2022-08-05 07:25:00|62.09|61.39|62.1|61.4|62.13|61.43|62.08|61.38|160
1659684600000|2022-08-05 07:30:00|62.11|61.41|62.07|61.37|62.14|61.44|62.06|61.36|223
1659684900000|2022-08-05 07:35:00|62.08|61.38|61.96|61.26|62.12|61.42|61.95|61.25|207
1659685200000|2022-08-05 07:40:00|61.97|61.27|61.97|61.27|62.06|61.36|61.95|61.25|215
1659685500000|2022-08-05 07:45:00|61.98|61.28|61.91|61.21|61.99|61.29|61.88|61.18|145
1659685800000|2022-08-05 07:50:00|61.92|61.22|61.89|61.19|61.92|61.22|61.72|61.02|256
1659686100000|2022-08-05 07:55:00|61.9|61.2|61.93|61.23|62|61.3|61.87|61.17|174
1659686400000|2022-08-05 08:00:00|61.94|61.24|61.96|61.26|61.99|61.29|61.92|61.22|168
1659686700000|2022-08-05 08:05:00|61.95|61.25|61.99|61.29|62.13|61.43|61.95|61.25|239
1659687000000|2022-08-05 08:10:00|61.98|61.28|61.91|61.21|62.06|61.36|61.89|61.19|229
1659687300000|2022-08-05 08:15:00|61.92|61.22|61.69|60.99|61.95|61.25|61.68|60.98|299
1659687600000|2022-08-05 08:20:00|61.71|61.01|61.8|61.1|61.8|61.1|61.67|60.97|220
1659687900000|2022-08-05 08:25:00|61.79|61.09|61.77|61.07|61.81|61.11|61.76|61.06|118
1659688200000|2022-08-05 08:30:00|61.76|61.06|61.81|61.11|61.82|61.12|61.73|61.03|199
1659688500000|2022-08-05 08:35:00|61.8|61.1|61.87|61.17|61.87|61.17|61.76|61.06|173
1659688800000|2022-08-05 08:40:00|61.86|61.16|61.92|61.22|61.97|61.27|61.85|61.15|188
1659689100000|2022-08-05 08:45:00|61.93|61.23|61.83|61.13|61.97|61.27|61.79|61.09|258
1659689400000|2022-08-05 08:50:00|61.82|61.12|61.7|61|61.84|61.14|61.65|60.95|260
1659689700000|2022-08-05 08:55:00|61.69|60.99|61.88|61.18|61.9|61.2|61.68|60.98|327
1659690000000|2022-08-05 09:00:00|61.87|61.17|61.8|61.1|61.89|61.19|61.77|61.07|162
1659690300000|2022-08-05 09:05:00|61.81|61.11|61.81|61.11|61.84|61.14|61.74|61.04|155
1659690600000|2022-08-05 09:10:00|61.8|61.1|61.82|61.12|61.87|61.17|61.8|61.1|109
1659690900000|2022-08-05 09:15:00|61.81|61.11|61.82|61.12|61.87|61.17|61.8|61.1|159
1659691200000|2022-08-05 09:20:00|61.83|61.13|61.92|61.22|61.94|61.24|61.81|61.11|138
1659691500000|2022-08-05 09:25:00|61.93|61.23|61.96|61.26|61.98|61.28|61.91|61.21|121
1659691800000|2022-08-05 09:30:00|61.97|61.27|62.12|61.42|62.13|61.43|61.96|61.26|190
1659692100000|2022-08-05 09:35:00|62.11|61.41|61.93|61.23|62.12|61.42|61.89|61.19|142
1659692400000|2022-08-05 09:40:00|61.94|61.24|62.02|61.32|62.03|61.33|61.88|61.18|248
1659692700000|2022-08-05 09:45:00|62.01|61.31|61.92|61.22|62.02|61.32|61.88|61.18|177
1659693000000|2022-08-05 09:50:00|61.93|61.23|61.9|61.2|61.98|61.28|61.9|61.2|161
1659693300000|2022-08-05 09:55:00|61.91|61.21|61.46|60.76|61.97|61.27|61.19|60.49|381
1659693600000|2022-08-05 10:00:00|61.48|60.78|61.66|60.96|61.66|60.96|61.41|60.71|350
1659693900000|2022-08-05 10:05:00|61.65|60.95|61.75|61.05|61.8|61.1|61.51|60.81|298
1659694200000|2022-08-05 10:10:00|61.74|61.04|61.71|61.01|61.81|61.11|61.69|60.99|147
1659694500000|2022-08-05 10:15:00|61.72|61.02|61.76|61.06|61.77|61.07|61.7|61|124
1659694800000|2022-08-05 10:20:00|61.75|61.05|61.73|61.03|61.76|61.06|61.67|60.97|171
1659695100000|2022-08-05 10:25:00|61.74|61.04|61.72|61.02|61.84|61.14|61.69|60.99|159
1659695400000|2022-08-05 10:30:00|61.71|61.01|61.82|61.12|61.88|61.18|61.7|61|165
1659695700000|2022-08-05 10:35:00|61.81|61.11|61.75|61.05|61.87|61.17|61.75|61.05|129
1659696000000|2022-08-05 10:40:00|61.76|61.06|61.75|61.05|61.79|61.09|61.67|60.97|239
1659696300000|2022-08-05 10:45:00|61.76|61.06|61.88|61.18|61.93|61.23|61.75|61.05|171
1659696600000|2022-08-05 10:50:00|61.87|61.17|61.88|61.18|62.05|61.35|61.87|61.17|231
1659696900000|2022-08-05 10:55:00|61.87|61.17|61.95|61.25|61.95|61.25|61.67|60.97|188
1659697200000|2022-08-05 11:00:00|61.96|61.26|61.79|61.09|61.97|61.27|61.76|61.06|266
1659697500000|2022-08-05 11:05:00|61.78|61.08|61.81|61.11|61.83|61.13|61.7|61|230
1659697800000|2022-08-05 11:10:00|61.82|61.12|61.77|61.07|61.86|61.16|61.71|61.01|253
1659698100000|2022-08-05 11:15:00|61.78|61.08|62.07|61.37|62.1|61.4|61.66|60.96|373
1659698400000|2022-08-05 11:20:00|62.06|61.36|62.01|61.31|62.12|61.42|61.97|61.27|317
1659698700000|2022-08-05 11:25:00|62|61.3|62.32|61.62|62.34|61.64|61.98|61.28|364
1659699000000|2022-08-05 11:30:00|62.31|61.61|62.27|61.57|62.32|61.62|62.11|61.41|311
1659699300000|2022-08-05 11:35:00|62.26|61.56|62.25|61.55|62.34|61.64|62.22|61.52|243
1659699600000|2022-08-05 11:40:00|62.24|61.54|62.44|61.74|62.53|61.83|62.23|61.53|295
1659699900000|2022-08-05 11:45:00|62.45|61.75|62.49|61.79|62.58|61.88|62.37|61.67|339
1659700200000|2022-08-05 11:50:00|62.48|61.78|62.56|61.86|62.58|61.88|62.44|61.74|270
1659700500000|2022-08-05 11:55:00|62.55|61.85|62.43|61.73|62.55|61.85|62.3|61.6|296
1659700800000|2022-08-05 12:00:00|62.44|61.74|62.62|61.92|62.74|62.04|62.42|61.72|391
1659701100000|2022-08-05 12:05:00|62.61|61.91|62.67|61.97|62.7|62|62.53|61.83|318
1659701400000|2022-08-05 12:10:00|62.68|61.98|62.5|61.8|62.7|62|62.4|61.7|271
1659701700000|2022-08-05 12:15:00|62.49|61.79|62.56|61.86|62.63|61.93|62.44|61.74|283
1659702000000|2022-08-05 12:20:00|62.55|61.85|62.57|61.87|62.62|61.92|62.52|61.82|258
1659702300000|2022-08-05 12:25:00|62.58|61.88|62.61|61.91|62.62|61.92|62.53|61.83|345
1659702600000|2022-08-05 12:30:00|62.6|61.9|61.83|61.13|62.6|61.9|61.53|60.83|628
1659702900000|2022-08-05 12:35:00|61.84|61.14|61.64|60.94|61.93|61.23|61.63|60.93|505
1659703200000|2022-08-05 12:40:00|61.65|60.95|61.63|60.93|61.79|61.09|61.55|60.85|465
1659703500000|2022-08-05 12:45:00|61.64|60.94|61.21|60.51|61.64|60.94|61.2|60.5|464
1659703800000|2022-08-05 12:50:00|61.22|60.52|61.29|60.59|61.56|60.86|61.19|60.49|412
1659704100000|2022-08-05 12:55:00|61.28|60.58|61.35|60.65|61.39|60.69|61|60.3|357
1659704400000|2022-08-05 13:00:00|61.34|60.64|61.36|60.66|61.56|60.86|61.31|60.61|326
1659704700000|2022-08-05 13:05:00|61.35|60.65|61.17|60.47|61.43|60.73|61.17|60.47|345
1659705000000|2022-08-05 13:10:00|61.18|60.48|60.96|60.26|61.23|60.53|60.75|60.05|428
1659705300000|2022-08-05 13:15:00|60.95|60.25|61.27|60.57|61.3|60.6|60.94|60.24|301
1659705600000|2022-08-05 13:20:00|61.28|60.58|61.2|60.5|61.29|60.59|61.14|60.44|232
1659705900000|2022-08-05 13:25:00|61.21|60.51|61.22|60.52|61.25|60.55|61.09|60.39|261
1659706200000|2022-08-05 13:30:00|61.23|60.53|61.44|60.74|61.46|60.76|61.19|60.49|387
1659706500000|2022-08-05 13:35:00|61.43|60.73|61.48|60.78|61.56|60.86|61.43|60.73|331
1659706800000|2022-08-05 13:40:00|61.49|60.79|61.4|60.7|61.57|60.87|61.31|60.61|302
1659707100000|2022-08-05 13:45:00|61.41|60.71|61.4|60.7|61.43|60.73|61.23|60.53|280
1659707400000|2022-08-05 13:50:00|61.37|60.67|61.33|60.63|61.42|60.72|61.22|60.52|260
1659707700000|2022-08-05 13:55:00|61.32|60.62|61.34|60.64|61.35|60.65|61.18|60.48|249
1659708000000|2022-08-05 14:00:00|61.33|60.63|61.63|60.93|61.64|60.94|61.28|60.58|332
1659708300000|2022-08-05 14:05:00|61.65|60.95|61.93|61.23|61.96|61.26|61.65|60.95|364
1659708600000|2022-08-05 14:10:00|61.92|61.22|61.98|61.28|62.12|61.42|61.75|61.05|387
1659708900000|2022-08-05 14:15:00|61.97|61.27|61.95|61.25|62.14|61.44|61.89|61.19|415
1659709200000|2022-08-05 14:20:00|61.96|61.26|61.92|61.22|62.03|61.33|61.88|61.18|306
1659709500000|2022-08-05 14:25:00|61.93|61.23|61.86|61.16|61.94|61.24|61.78|61.08|304
1659709800000|2022-08-05 14:30:00|61.87|61.17|61.73|61.03|61.91|61.21|61.7|61|328
1659710100000|2022-08-05 14:35:00|61.74|61.04|61.9|61.2|61.91|61.21|61.73|61.03|258
1659710400000|2022-08-05 14:40:00|61.91|61.21|61.81|61.11|61.96|61.26|61.8|61.1|248
1659710700000|2022-08-05 14:45:00|61.82|61.12|62.07|61.37|62.13|61.43|61.82|61.12|313
1659711000000|2022-08-05 14:50:00|62.06|61.36|61.83|61.13|62.06|61.36|61.74|61.04|268
1659711300000|2022-08-05 14:55:00|61.82|61.12|61.69|60.99|61.85|61.15|61.68|60.98|230
1659711600000|2022-08-05 15:00:00|61.68|60.98|61.64|60.94|61.72|61.02|61.6|60.9|264
1659711900000|2022-08-05 15:05:00|61.63|60.93|61.54|60.84|61.63|60.93|61.39|60.69|250
1659712200000|2022-08-05 15:10:00|61.55|60.85|61.42|60.72|61.56|60.86|61.42|60.72|161
1659712500000|2022-08-05 15:15:00|61.41|60.71|61.42|60.72|61.51|60.81|61.25|60.55|339
1659712800000|2022-08-05 15:20:00|61.43|60.73|61.21|60.51|61.46|60.76|61.19|60.49|263
1659713100000|2022-08-05 15:25:00|61.2|60.5|61.15|60.45|61.28|60.58|61.11|60.41|382
1659713400000|2022-08-05 15:30:00|61.14|60.44|61.4|60.7|61.44|60.74|61.08|60.38|344
1659713700000|2022-08-05 15:35:00|61.39|60.69|61.43|60.73|61.46|60.76|61.32|60.62|308
1659714000000|2022-08-05 15:40:00|61.44|60.74|61.39|60.69|61.44|60.74|61.35|60.65|236
1659714300000|2022-08-05 15:45:00|61.38|60.68|61.34|60.64|61.47|60.77|61.31|60.61|261
1659714600000|2022-08-05 15:50:00|61.35|60.65|61.44|60.74|61.48|60.78|61.32|60.62|196
1659714900000|2022-08-05 15:55:00|61.43|60.73|61.22|60.52|61.46|60.76|61.22|60.52|245
1659715200000|2022-08-05 16:00:00|61.21|60.51|61.27|60.57|61.32|60.62|61.2|60.5|231
1659715500000|2022-08-05 16:05:00|61.28|60.58|61.26|60.56|61.35|60.65|61.23|60.53|183
1659715800000|2022-08-05 16:10:00|61.27|60.57|61.37|60.67|61.4|60.7|61.18|60.48|260
1659716100000|2022-08-05 16:15:00|61.36|60.66|61.55|60.85|61.59|60.89|61.36|60.66|274
1659716400000|2022-08-05 16:20:00|61.54|60.84|61.19|60.49|61.55|60.85|61.12|60.42|263
1659716700000|2022-08-05 16:25:00|61.2|60.5|61.32|60.62|61.34|60.64|61.19|60.49|272
1659717000000|2022-08-05 16:30:00|61.31|60.61|61.11|60.41|61.31|60.61|61.08|60.38|274
1659717300000|2022-08-05 16:35:00|61.12|60.42|61.11|60.41|61.21|60.51|61.06|60.36|268
1659717600000|2022-08-05 16:40:00|61.1|60.4|61.3|60.6|61.32|60.62|61.09|60.39|258
1659717900000|2022-08-05 16:45:00|61.29|60.59|61.47|60.77|61.48|60.78|61.26|60.56|291
1659718200000|2022-08-05 16:50:00|61.48|60.78|61.42|60.72|61.5|60.8|61.37|60.67|201
1659718500000|2022-08-05 16:55:00|61.43|60.73|61.43|60.73|61.49|60.79|61.36|60.66|256
1659718800000|2022-08-05 17:00:00|61.42|60.72|61.44|60.74|61.46|60.76|61.28|60.58|261
1659719100000|2022-08-05 17:05:00|61.45|60.75|61.58|60.88|61.61|60.91|61.45|60.75|213
1659719400000|2022-08-05 17:10:00|61.59|60.89|61.58|60.88|61.69|60.99|61.52|60.82|223
1659719700000|2022-08-05 17:15:00|61.59|60.89|61.43|60.73|61.62|60.92|61.4|60.7|284
1659720000000|2022-08-05 17:20:00|61.44|60.74|61.4|60.7|61.44|60.74|61.29|60.59|198
1659720300000|2022-08-05 17:25:00|61.41|60.71|61.36|60.66|61.52|60.82|61.35|60.65|242
1659720600000|2022-08-05 17:30:00|61.37|60.67|61.43|60.73|61.47|60.77|61.36|60.66|200
1659720900000|2022-08-05 17:35:00|61.44|60.74|61.35|60.65|61.49|60.79|61.28|60.58|206
1659721200000|2022-08-05 17:40:00|61.36|60.66|61.38|60.68|61.46|60.76|61.29|60.59|223
1659721500000|2022-08-05 17:45:00|61.39|60.69|61.3|60.6|61.46|60.76|61.28|60.58|199
1659721800000|2022-08-05 17:50:00|61.31|60.61|61.24|60.54|61.33|60.63|61.16|60.46|250
1659722100000|2022-08-05 17:55:00|61.25|60.55|61.19|60.49|61.25|60.55|61.1|60.4|300
1659722400000|2022-08-05 18:00:00|61.18|60.48|61.3|60.6|61.32|60.62|61.1|60.4|289
1659722700000|2022-08-05 18:05:00|61.29|60.59|61.27|60.57|61.37|60.67|61.22|60.52|208
1659723000000|2022-08-05 18:10:00|61.29|60.59|61.26|60.56|61.3|60.6|61.17|60.47|225
1659723300000|2022-08-05 18:15:00|61.25|60.55|61.34|60.64|61.39|60.69|61.24|60.54|218
1659723600000|2022-08-05 18:20:00|61.33|60.63|61.34|60.64|61.37|60.67|61.3|60.6|143
1659723900000|2022-08-05 18:25:00|61.35|60.65|61.17|60.47|61.35|60.65|61.16|60.46|134
1659724200000|2022-08-05 18:30:00|61.16|60.46|61.33|60.63|61.34|60.64|61.14|60.44|143
1659724500000|2022-08-05 18:35:00|61.32|60.62|61.25|60.55|61.33|60.63|61.25|60.55|102
1659724800000|2022-08-05 18:40:00|61.26|60.56|61.3|60.6|61.31|60.61|61.22|60.52|163
1659725100000|2022-08-05 18:45:00|61.31|60.61|61.3|60.6|61.34|60.64|61.28|60.58|94
1659725400000|2022-08-05 18:50:00|61.29|60.59|61.24|60.54|61.33|60.63|61.23|60.53|203
1659725700000|2022-08-05 18:55:00|61.23|60.53|61.18|60.48|61.24|60.54|61.11|60.41|277
1659726000000|2022-08-05 19:00:00|61.19|60.49|61.14|60.44|61.28|60.58|61.08|60.38|291
1659726300000|2022-08-05 19:05:00|61.13|60.43|61.12|60.42|61.14|60.44|61.03|60.33|201
1659726600000|2022-08-05 19:10:00|61.13|60.43|61.3|60.6|61.35|60.65|61.11|60.41|281
1659726900000|2022-08-05 19:15:00|61.29|60.59|61.34|60.64|61.41|60.71|61.29|60.59|200
1659727200000|2022-08-05 19:20:00|61.35|60.65|61.36|60.66|61.39|60.69|61.32|60.62|218
1659727500000|2022-08-05 19:25:00|61.38|60.68|61.42|60.72|61.44|60.74|61.35|60.65|145
1659727800000|2022-08-05 19:30:00|61.41|60.71|61.43|60.73|61.44|60.74|61.36|60.66|104
1659728100000|2022-08-05 19:35:00|61.42|60.72|61.5|60.8|61.55|60.85|61.42|60.72|169
1659728400000|2022-08-05 19:40:00|61.51|60.81|61.54|60.84|61.58|60.88|61.44|60.74|159
1659728700000|2022-08-05 19:45:00|61.55|60.85|61.58|60.88|61.65|60.95|61.53|60.83|253
1659729000000|2022-08-05 19:50:00|61.6|60.9|61.59|60.89|61.67|60.97|61.54|60.84|203
1659729300000|2022-08-05 19:55:00|61.6|60.9|61.57|60.87|61.63|60.93|61.55|60.85|142
1659729600000|2022-08-05 20:00:00|61.56|60.86|61.42|60.72|61.56|60.86|61.41|60.71|152
1659729900000|2022-08-05 20:05:00|61.41|60.71|61.32|60.62|61.46|60.76|61.26|60.56|210
1659730200000|2022-08-05 20:10:00|61.31|60.61|61.43|60.73|61.45|60.75|61.29|60.59|184
1659730500000|2022-08-05 20:15:00|61.44|60.74|61.45|60.75|61.58|60.88|61.41|60.71|221
1659730800000|2022-08-05 20:20:00|61.46|60.76|61.49|60.79|61.5|60.8|61.44|60.74|110
1659731100000|2022-08-05 20:25:00|61.5|60.8|61.44|60.74|61.51|60.81|61.42|60.72|122
1659731400000|2022-08-05 20:30:00|61.43|60.73|61.53|60.83|61.57|60.87|61.41|60.71|130
1659731700000|2022-08-05 20:35:00|61.55|60.85|61.57|60.87|61.6|60.9|61.43|60.73|122
1659732000000|2022-08-05 20:40:00|61.56|60.86|61.55|60.85|61.58|60.88|61.48|60.78|182
1659732300000|2022-08-05 20:45:00|61.56|60.86|61.56|60.86|61.65|60.95|61.51|60.81|192
1659732600000|2022-08-05 20:50:00|61.58|60.88|61.55|60.85|61.63|60.93|61.55|60.85|136
1659732900000|2022-08-05 20:55:00|61.56|60.86|61.65|60.95|61.65|60.95|61.5|60.8|91
1659769200000|2022-08-06 07:00:00|61.99|61.29|62|61.3|62.02|61.32|61.98|61.28|42
1659769500000|2022-08-06 07:05:00|62.01|61.31|61.98|61.28|62.03|61.33|61.97|61.27|28
1659769800000|2022-08-06 07:10:00|61.99|61.29|61.85|61.15|61.99|61.29|61.83|61.13|44
1659770100000|2022-08-06 07:15:00|61.86|61.16|61.95|61.25|61.96|61.26|61.86|61.16|55
1659770400000|2022-08-06 07:20:00|61.96|61.26|61.96|61.26|61.96|61.26|61.91|61.21|39
1659770700000|2022-08-06 07:25:00|61.95|61.25|61.93|61.23|62.01|61.31|61.92|61.22|38
1659771000000|2022-08-06 07:30:00|61.94|61.24|62.09|61.39|62.09|61.39|61.93|61.23|38
1659771300000|2022-08-06 07:35:00|62.08|61.38|62.06|61.36|62.14|61.44|62.04|61.34|44
1659771600000|2022-08-06 07:40:00|62.05|61.35|62.13|61.43|62.15|61.45|62.04|61.34|50
1659771900000|2022-08-06 07:45:00|62.12|61.42|62.22|61.52|62.3|61.6|62.12|61.42|102
1659772200000|2022-08-06 07:50:00|62.21|61.51|62.08|61.38|62.22|61.52|62.03|61.33|58
1659772500000|2022-08-06 07:55:00|62.07|61.37|61.98|61.28|62.07|61.37|61.93|61.23|69
1659772800000|2022-08-06 08:00:00|61.99|61.29|61.98|61.28|62.06|61.36|61.96|61.26|177
1659773100000|2022-08-06 08:05:00|61.99|61.29|62.06|61.36|62.1|61.4|61.96|61.26|102
1659773400000|2022-08-06 08:10:00|62.07|61.37|62.01|61.31|62.1|61.4|62.01|61.31|85
1659773700000|2022-08-06 08:15:00|62.02|61.32|62.15|61.45|62.19|61.49|62.02|61.32|95
1659774000000|2022-08-06 08:20:00|62.16|61.46|62.1|61.4|62.17|61.47|62.08|61.38|53
1659774300000|2022-08-06 08:25:00|62.11|61.41|62.04|61.34|62.13|61.43|62|61.3|63
1659774600000|2022-08-06 08:30:00|62.05|61.35|61.88|61.18|62.05|61.35|61.88|61.18|84
1659774900000|2022-08-06 08:35:00|61.89|61.19|61.96|61.26|61.97|61.27|61.78|61.08|180
1659775200000|2022-08-06 08:40:00|61.95|61.25|61.89|61.19|61.96|61.26|61.89|61.19|74
1659775500000|2022-08-06 08:45:00|61.88|61.18|61.88|61.18|61.91|61.21|61.83|61.13|85
1659775800000|2022-08-06 08:50:00|61.87|61.17|61.83|61.13|61.89|61.19|61.83|61.13|103
1659776100000|2022-08-06 08:55:00|61.82|61.12|61.69|60.99|61.82|61.12|61.62|60.92|105
1659776400000|2022-08-06 09:00:00|61.68|60.98|61.72|61.02|61.73|61.03|61.65|60.95|75
1659776700000|2022-08-06 09:05:00|61.71|61.01|61.57|60.87|61.72|61.02|61.56|60.86|126
1659777000000|2022-08-06 09:10:00|61.58|60.88|61.44|60.74|61.62|60.92|61.39|60.69|174
1659777300000|2022-08-06 09:15:00|61.43|60.73|61.5|60.8|61.56|60.86|61.43|60.73|115
1659777600000|2022-08-06 09:20:00|61.51|60.81|61.46|60.76|61.52|60.82|61.39|60.69|130
1659777900000|2022-08-06 09:25:00|61.47|60.77|61.44|60.74|61.47|60.77|61.3|60.6|140
1659778200000|2022-08-06 09:30:00|61.43|60.73|61.46|60.76|61.53|60.83|61.43|60.73|111
1659778500000|2022-08-06 09:35:00|61.45|60.75|61.46|60.76|61.46|60.76|61.39|60.69|60
1659778800000|2022-08-06 09:40:00|61.47|60.77|61.55|60.85|61.56|60.86|61.46|60.76|86
1659779100000|2022-08-06 09:45:00|61.54|60.84|61.48|60.78|61.55|60.85|61.41|60.71|92
1659779400000|2022-08-06 09:50:00|61.49|60.79|61.5|60.8|61.51|60.81|61.42|60.72|60
1659779700000|2022-08-06 09:55:00|61.51|60.81|61.47|60.77|61.52|60.82|61.45|60.75|125
1659780000000|2022-08-06 10:00:00|61.48|60.78|61.53|60.83|61.54|60.84|61.47|60.77|99
1659780300000|2022-08-06 10:05:00|61.54|60.84|61.51|60.81|61.61|60.91|61.51|60.81|78
1659780600000|2022-08-06 10:10:00|61.52|60.82|61.52|60.82|61.53|60.83|61.48|60.78|77
1659780900000|2022-08-06 10:15:00|61.53|60.83|61.58|60.88|61.59|60.89|61.53|60.83|84
1659781200000|2022-08-06 10:20:00|61.57|60.87|61.54|60.84|61.58|60.88|61.5|60.8|123
1659781500000|2022-08-06 10:25:00|61.55|60.85|61.58|60.88|61.58|60.88|61.53|60.83|71
1659781800000|2022-08-06 10:30:00|61.57|60.87|61.56|60.86|61.62|60.92|61.56|60.86|135
1659782100000|2022-08-06 10:35:00|61.57|60.87|61.62|60.92|61.65|60.95|61.56|60.86|66
1659782400000|2022-08-06 10:40:00|61.61|60.91|61.62|60.92|61.62|60.92|61.55|60.85|64
1659782700000|2022-08-06 10:45:00|61.61|60.91|61.58|60.88|61.62|60.92|61.55|60.85|48
1659783000000|2022-08-06 10:50:00|61.59|60.89|61.66|60.96|61.67|60.97|61.58|60.88|66
1659783300000|2022-08-06 10:55:00|61.65|60.95|61.59|60.89|61.67|60.97|61.57|60.87|35
1659783600000|2022-08-06 11:00:00|61.6|60.9|61.62|60.92|61.64|60.94|61.58|60.88|47
1659783900000|2022-08-06 11:05:00|61.61|60.91|61.57|60.87|61.62|60.92|61.53|60.83|113
1659784200000|2022-08-06 11:10:00|61.56|60.86|61.6|60.9|61.61|60.91|61.54|60.84|45
1659784500000|2022-08-06 11:15:00|61.59|60.89|61.65|60.95|61.65|60.95|61.54|60.84|53
1659784800000|2022-08-06 11:20:00|61.66|60.96|61.56|60.86|61.66|60.96|61.56|60.86|121
1659785100000|2022-08-06 11:25:00|61.57|60.87|61.56|60.86|61.58|60.88|61.53|60.83|69
1659785400000|2022-08-06 11:30:00|61.57|60.87|61.51|60.81|61.59|60.89|61.49|60.79|77
1659785700000|2022-08-06 11:35:00|61.5|60.8|61.54|60.84|61.59|60.89|61.49|60.79|106
1659786000000|2022-08-06 11:40:00|61.55|60.85|61.59|60.89|61.62|60.92|61.54|60.84|73
1659786300000|2022-08-06 11:45:00|61.57|60.87|61.48|60.78|61.57|60.87|61.48|60.78|73
1659786600000|2022-08-06 11:50:00|61.47|60.77|61.47|60.77|61.52|60.82|61.45|60.75|136
1659786900000|2022-08-06 11:55:00|61.46|60.76|61.5|60.8|61.51|60.81|61.46|60.76|71
1659787200000|2022-08-06 12:00:00|61.49|60.79|61.51|60.81|61.58|60.88|61.47|60.77|124
1659787500000|2022-08-06 12:05:00|61.52|60.82|61.6|60.9|61.61|60.91|61.49|60.79|105
1659787800000|2022-08-06 12:10:00|61.61|60.91|61.63|60.93|61.65|60.95|61.6|60.9|51
1659788100000|2022-08-06 12:15:00|61.62|60.92|61.56|60.86|61.62|60.92|61.54|60.84|74
1659788400000|2022-08-06 12:20:00|61.57|60.87|61.58|60.88|61.63|60.93|61.57|60.87|78
1659788700000|2022-08-06 12:25:00|61.59|60.89|61.63|60.93|61.63|60.93|61.55|60.85|30
1659789000000|2022-08-06 12:30:00|61.62|60.92|61.66|60.96|61.67|60.97|61.62|60.92|113
1659789300000|2022-08-06 12:35:00|61.67|60.97|61.66|60.96|61.68|60.98|61.64|60.94|62
1659789600000|2022-08-06 12:40:00|61.65|60.95|61.55|60.85|61.67|60.97|61.52|60.82|98
1659789900000|2022-08-06 12:45:00|61.56|60.86|61.58|60.88|61.6|60.9|61.52|60.82|71
1659790200000|2022-08-06 12:50:00|61.59|60.89|61.62|60.92|61.63|60.93|61.57|60.87|72
1659790500000|2022-08-06 12:55:00|61.61|60.91|61.62|60.92|61.65|60.95|61.61|60.91|50
1659790800000|2022-08-06 13:00:00|61.63|60.93|61.71|61.01|61.73|61.03|61.61|60.91|76
1659791100000|2022-08-06 13:05:00|61.72|61.02|61.8|61.1|61.82|61.12|61.71|61.01|94
1659791400000|2022-08-06 13:10:00|61.81|61.11|61.91|61.21|61.92|61.22|61.8|61.1|68
1659791700000|2022-08-06 13:15:00|61.92|61.22|61.86|61.16|61.94|61.24|61.86|61.16|60
1659792000000|2022-08-06 13:20:00|61.87|61.17|61.85|61.15|61.92|61.22|61.82|61.12|89
1659792300000|2022-08-06 13:25:00|61.84|61.14|61.83|61.13|61.85|61.15|61.81|61.11|62
1659792600000|2022-08-06 13:30:00|61.82|61.12|61.84|61.14|61.87|61.17|61.78|61.08|68
1659792900000|2022-08-06 13:35:00|61.83|61.13|61.85|61.15|61.86|61.16|61.79|61.09|34
1659793200000|2022-08-06 13:40:00|61.86|61.16|61.85|61.15|61.87|61.17|61.82|61.12|48
1659793500000|2022-08-06 13:45:00|61.84|61.14|61.83|61.13|61.84|61.14|61.8|61.1|58
1659793800000|2022-08-06 13:50:00|61.84|61.14|61.78|61.08|61.84|61.14|61.74|61.04|104
1659794100000|2022-08-06 13:55:00|61.79|61.09|61.72|61.02|61.79|61.09|61.71|61.01|96
1659794400000|2022-08-06 14:00:00|61.73|61.03|61.73|61.03|61.78|61.08|61.73|61.03|57
1659794700000|2022-08-06 14:05:00|61.72|61.02|61.66|60.96|61.75|61.05|61.65|60.95|77
1659795000000|2022-08-06 14:10:00|61.67|60.97|61.75|61.05|61.75|61.05|61.66|60.96|73
1659795300000|2022-08-06 14:15:00|61.76|61.06|61.72|61.02|61.78|61.08|61.71|61.01|71
1659795600000|2022-08-06 14:20:00|61.73|61.03|61.75|61.05|61.78|61.08|61.71|61.01|121
1659795900000|2022-08-06 14:25:00|61.74|61.04|61.75|61.05|61.77|61.07|61.74|61.04|66
1659796200000|2022-08-06 14:30:00|61.76|61.06|61.78|61.08|61.79|61.09|61.71|61.01|80
1659796500000|2022-08-06 14:35:00|61.77|61.07|61.78|61.08|61.79|61.09|61.74|61.04|42
1659796800000|2022-08-06 14:40:00|61.79|61.09|61.81|61.11|61.83|61.13|61.78|61.08|66
1659797100000|2022-08-06 14:45:00|61.82|61.12|61.84|61.14|61.85|61.15|61.82|61.12|61
1659797400000|2022-08-06 14:50:00|61.83|61.13|61.9|61.2|61.91|61.21|61.83|61.13|37
1659797700000|2022-08-06 14:55:00|61.91|61.21|61.93|61.23|61.98|61.28|61.9|61.2|91
1659798000000|2022-08-06 15:00:00|61.94|61.24|61.86|61.16|61.96|61.26|61.84|61.14|107
1659798300000|2022-08-06 15:05:00|61.85|61.15|61.88|61.18|61.9|61.2|61.85|61.15|53
1659798600000|2022-08-06 15:10:00|61.89|61.19|61.93|61.23|61.96|61.26|61.88|61.18|74
1659798900000|2022-08-06 15:15:00|61.94|61.24|61.85|61.15|61.94|61.24|61.83|61.13|54
1659799200000|2022-08-06 15:20:00|61.84|61.14|61.88|61.18|61.9|61.2|61.82|61.12|76
1659799500000|2022-08-06 15:25:00|61.87|61.17|61.74|61.04|61.9|61.2|61.73|61.03|221
1659799800000|2022-08-06 15:30:00|61.76|61.06|61.73|61.03|61.76|61.06|61.69|60.99|149
1659800100000|2022-08-06 15:35:00|61.72|61.02|61.77|61.07|61.77|61.07|61.69|60.99|51
1659800400000|2022-08-06 15:40:00|61.78|61.08|61.8|61.1|61.83|61.13|61.77|61.07|62
1659800700000|2022-08-06 15:45:00|61.79|61.09|61.8|61.1|61.82|61.12|61.73|61.03|62
1659801000000|2022-08-06 15:50:00|61.79|61.09|61.79|61.09|61.84|61.14|61.77|61.07|107
1659801300000|2022-08-06 15:55:00|61.78|61.08|61.8|61.1|61.8|61.1|61.78|61.08|119
1659801600000|2022-08-06 16:00:00|61.79|61.09|61.74|61.04|61.79|61.09|61.73|61.03|72
1659801900000|2022-08-06 16:05:00|61.73|61.03|61.72|61.02|61.75|61.05|61.64|60.94|158
1659802200000|2022-08-06 16:10:00|61.73|61.03|61.68|60.98|61.78|61.08|61.67|60.97|77
1659802500000|2022-08-06 16:15:00|61.67|60.97|61.78|61.08|61.81|61.11|61.64|60.94|114
1659802800000|2022-08-06 16:20:00|61.77|61.07|61.74|61.04|61.79|61.09|61.71|61.01|104
1659803100000|2022-08-06 16:25:00|61.75|61.05|61.78|61.08|61.81|61.11|61.75|61.05|106
1659803400000|2022-08-06 16:30:00|61.79|61.09|61.78|61.08|61.83|61.13|61.78|61.08|70
1659803700000|2022-08-06 16:35:00|61.77|61.07|61.72|61.02|61.78|61.08|61.69|60.99|124
1659804000000|2022-08-06 16:40:00|61.71|61.01|61.69|60.99|61.72|61.02|61.67|60.97|90
1659804300000|2022-08-06 16:45:00|61.68|60.98|61.74|61.04|61.74|61.04|61.67|60.97|87
1659804600000|2022-08-06 16:50:00|61.73|61.03|61.66|60.96|61.74|61.04|61.64|60.94|94
1659804900000|2022-08-06 16:55:00|61.67|60.97|61.35|60.65|61.68|60.98|61.34|60.64|171
1659805200000|2022-08-06 17:00:00|61.34|60.64|61.05|60.35|61.34|60.64|60.98|60.28|296
1659805500000|2022-08-06 17:05:00|61.04|60.34|61.02|60.32|61.08|60.38|60.86|60.16|264
1659805800000|2022-08-06 17:10:00|61|60.3|61.1|60.4|61.13|60.43|60.97|60.27|180
1659806100000|2022-08-06 17:15:00|61.09|60.39|61.65|60.95|61.65|60.95|61.03|60.33|222
1659806400000|2022-08-06 17:20:00|61.66|60.96|61.51|60.81|61.67|60.97|61.45|60.75|213
1659806700000|2022-08-06 17:25:00|61.52|60.82|61.58|60.88|61.6|60.9|61.51|60.81|127
1659807000000|2022-08-06 17:30:00|61.57|60.87|61.71|61.01|61.72|61.02|61.56|60.86|128
1659807300000|2022-08-06 17:35:00|61.72|61.02|61.6|60.9|61.73|61.03|61.59|60.89|96
1659807600000|2022-08-06 17:40:00|61.59|60.89|61.77|61.07|61.81|61.11|61.58|60.88|188
1659807900000|2022-08-06 17:45:00|61.78|61.08|61.9|61.2|61.94|61.24|61.77|61.07|160
1659808200000|2022-08-06 17:50:00|61.91|61.21|61.8|61.1|61.93|61.23|61.8|61.1|132
1659808500000|2022-08-06 17:55:00|61.79|61.09|61.63|60.93|61.81|61.11|61.59|60.89|215
1659808800000|2022-08-06 18:00:00|61.62|60.92|61.57|60.87|61.63|60.93|61.52|60.82|116
1659809100000|2022-08-06 18:05:00|61.58|60.88|61.55|60.85|61.59|60.89|61.48|60.78|117
1659809400000|2022-08-06 18:10:00|61.56|60.86|61.64|60.94|61.65|60.95|61.55|60.85|102
1659809700000|2022-08-06 18:15:00|61.63|60.93|61.71|61.01|61.74|61.04|61.57|60.87|125
1659810000000|2022-08-06 18:20:00|61.72|61.02|61.79|61.09|61.8|61.1|61.7|61|69
1659810300000|2022-08-06 18:25:00|61.78|61.08|61.74|61.04|61.8|61.1|61.72|61.02|95
1659810600000|2022-08-06 18:30:00|61.73|61.03|61.82|61.12|61.83|61.13|61.73|61.03|80
1659810900000|2022-08-06 18:35:00|61.83|61.13|61.81|61.11|61.83|61.13|61.78|61.08|82
1659811200000|2022-08-06 18:40:00|61.82|61.12|61.84|61.14|61.88|61.18|61.81|61.11|91
1659811500000|2022-08-06 18:45:00|61.83|61.13|61.85|61.15|61.87|61.17|61.82|61.12|54
1659811800000|2022-08-06 18:50:00|61.84|61.14|61.82|61.12|61.86|61.16|61.79|61.09|71
1659812100000|2022-08-06 18:55:00|61.83|61.13|61.83|61.13|61.86|61.16|61.81|61.11|44
1659812400000|2022-08-06 19:00:00|61.84|61.14|61.77|61.07|61.85|61.15|61.76|61.06|93
1659812700000|2022-08-06 19:05:00|61.78|61.08|61.86|61.16|61.88|61.18|61.77|61.07|97
1659813000000|2022-08-06 19:10:00|61.87|61.17|61.85|61.15|61.89|61.19|61.81|61.11|89
1659813300000|2022-08-06 19:15:00|61.84|61.14|61.75|61.05|61.85|61.15|61.7|61|69
1659813600000|2022-08-06 19:20:00|61.74|61.04|61.87|61.17|61.88|61.18|61.69|60.99|80
1659813900000|2022-08-06 19:25:00|61.86|61.16|61.84|61.14|61.87|61.17|61.82|61.12|89
1659814200000|2022-08-06 19:30:00|61.83|61.13|61.87|61.17|61.89|61.19|61.8|61.1|152
1659814500000|2022-08-06 19:35:00|61.86|61.16|61.83|61.13|61.87|61.17|61.8|61.1|89
1659814800000|2022-08-06 19:40:00|61.82|61.12|61.88|61.18|61.92|61.22|61.8|61.1|65
1659815100000|2022-08-06 19:45:00|61.87|61.17|61.8|61.1|61.88|61.18|61.77|61.07|98
1659815400000|2022-08-06 19:50:00|61.79|61.09|61.83|61.13|61.84|61.14|61.79|61.09|76
1659815700000|2022-08-06 19:55:00|61.82|61.12|61.87|61.17|61.88|61.18|61.8|61.1|143
1659816000000|2022-08-06 20:00:00|61.86|61.16|61.76|61.06|61.9|61.2|61.75|61.05|114
1659816300000|2022-08-06 20:05:00|61.75|61.05|61.74|61.04|61.78|61.08|61.72|61.02|80
1659816600000|2022-08-06 20:10:00|61.75|61.05|61.83|61.13|61.86|61.16|61.75|61.05|89
1659816900000|2022-08-06 20:15:00|61.82|61.12|61.74|61.04|61.83|61.13|61.68|60.98|138
1659817200000|2022-08-06 20:20:00|61.73|61.03|61.89|61.19|61.92|61.22|61.72|61.02|141
1659817500000|2022-08-06 20:25:00|61.9|61.2|61.87|61.17|61.9|61.2|61.78|61.08|80
1659817800000|2022-08-06 20:30:00|61.86|61.16|61.93|61.23|61.94|61.24|61.86|61.16|204
1659818100000|2022-08-06 20:35:00|61.94|61.24|61.93|61.23|61.95|61.25|61.9|61.2|50
1659818400000|2022-08-06 20:40:00|61.92|61.22|61.89|61.19|62.02|61.32|61.87|61.17|91
1659818700000|2022-08-06 20:45:00|61.9|61.2|61.83|61.13|61.9|61.2|61.77|61.07|83
1659819000000|2022-08-06 20:50:00|61.84|61.14|61.85|61.15|61.88|61.18|61.78|61.08|130
1659819300000|2022-08-06 20:55:00|61.86|61.16|61.87|61.17|61.88|61.18|61.79|61.09|168
1659819600000|2022-08-06 21:00:00|61.88|61.18|61.82|61.12|61.9|61.2|61.81|61.11|64
1659819900000|2022-08-06 21:05:00|61.83|61.13|61.93|61.23|61.93|61.23|61.81|61.11|124
1659820200000|2022-08-06 21:10:00|61.94|61.24|61.93|61.23|61.99|61.29|61.91|61.21|162
1659820500000|2022-08-06 21:15:00|61.94|61.24|61.93|61.23|61.95|61.25|61.93|61.23|24
1659820800000|2022-08-06 21:20:00|61.92|61.22|61.82|61.12|61.93|61.23|61.82|61.12|67
1659821100000|2022-08-06 21:25:00|61.81|61.11|61.8|61.1|61.81|61.11|61.77|61.07|97
1659821400000|2022-08-06 21:30:00|61.79|61.09|61.81|61.11|61.82|61.12|61.78|61.08|53
1659821700000|2022-08-06 21:35:00|61.8|61.1|61.79|61.09|61.81|61.11|61.79|61.09|22
1659822000000|2022-08-06 21:40:00|61.8|61.1|61.79|61.09|61.8|61.1|61.78|61.08|54
1659822300000|2022-08-06 21:45:00|61.78|61.08|61.84|61.14|61.84|61.14|61.78|61.08|46
1659822600000|2022-08-06 21:50:00|61.83|61.13|61.88|61.18|61.89|61.19|61.82|61.12|99
1659822900000|2022-08-06 21:55:00|61.87|61.17|61.89|61.19|61.9|61.2|61.87|61.17|57
1659823200000|2022-08-06 22:00:00|61.88|61.18|61.95|61.25|61.98|61.28|61.86|61.16|105
1659823500000|2022-08-06 22:05:00|61.94|61.24|61.74|61.04|61.94|61.24|61.72|61.02|170
1659823800000|2022-08-06 22:10:00|61.75|61.05|61.77|61.07|61.79|61.09|61.73|61.03|113
1659824100000|2022-08-06 22:15:00|61.76|61.06|61.62|60.92|61.76|61.06|61.62|60.92|112
1659824400000|2022-08-06 22:20:00|61.63|60.93|61.71|61.01|61.74|61.04|61.63|60.93|125
1659824700000|2022-08-06 22:25:00|61.7|61|61.73|61.03|61.74|61.04|61.67|60.97|69
1659825000000|2022-08-06 22:30:00|61.72|61.02|61.68|60.98|61.73|61.03|61.65|60.95|78
1659825300000|2022-08-06 22:35:00|61.67|60.97|61.81|61.11|61.83|61.13|61.67|60.97|150
1659825600000|2022-08-06 22:40:00|61.8|61.1|61.83|61.13|61.84|61.14|61.78|61.08|52
1659825900000|2022-08-06 22:45:00|61.84|61.14|61.84|61.14|61.85|61.15|61.79|61.09|105
1659826200000|2022-08-06 22:50:00|61.83|61.13|61.83|61.13|61.84|61.14|61.77|61.07|57
1659826500000|2022-08-06 22:55:00|61.82|61.12|61.79|61.09|61.87|61.17|61.76|61.06|49
1659826800000|2022-08-06 23:00:00|61.78|61.08|61.7|61|61.78|61.08|61.63|60.93|83
1659827100000|2022-08-06 23:05:00|61.69|60.99|61.81|61.11|61.82|61.12|61.66|60.96|65
1659827400000|2022-08-06 23:10:00|61.82|61.12|61.84|61.14|61.92|61.22|61.82|61.12|91
1659827700000|2022-08-06 23:15:00|61.83|61.13|61.46|60.76|61.84|61.14|61.43|60.73|192
1659828000000|2022-08-06 23:20:00|61.45|60.75|61.2|60.5|61.49|60.79|61.18|60.48|225
1659828300000|2022-08-06 23:25:00|61.21|60.51|61.31|60.61|61.32|60.62|61.11|60.41|137
1659828600000|2022-08-06 23:30:00|61.3|60.6|61.23|60.53|61.38|60.68|61.23|60.53|170
1659828900000|2022-08-06 23:35:00|61.22|60.52|61.47|60.77|61.47|60.77|61.17|60.47|195
1659829200000|2022-08-06 23:40:00|61.46|60.76|61.37|60.67|61.5|60.8|61.37|60.67|89
1659829500000|2022-08-06 23:45:00|61.36|60.66|61.32|60.62|61.37|60.67|61.26|60.56|176
1659829800000|2022-08-06 23:50:00|61.31|60.61|61.21|60.51|61.34|60.64|61.18|60.48|162
1659830100000|2022-08-06 23:55:00|61.2|60.5|61.17|60.47|61.21|60.51|61.13|60.43|161
1659830400000|2022-08-07 00:00:00|61.18|60.48|61.03|60.33|61.19|60.49|60.95|60.25|166
1659830700000|2022-08-07 00:05:00|61.02|60.32|61.37|60.67|61.37|60.67|60.99|60.29|131
1659831000000|2022-08-07 00:10:00|61.36|60.66|61.28|60.58|61.4|60.7|61.25|60.55|116
1659831300000|2022-08-07 00:15:00|61.29|60.59|61.2|60.5|61.37|60.67|61.2|60.5|82
1659831600000|2022-08-07 00:20:00|61.21|60.51|61.19|60.49|61.23|60.53|61.18|60.48|53
1659831900000|2022-08-07 00:25:00|61.2|60.5|61.35|60.65|61.35|60.65|61.18|60.48|84
1659832200000|2022-08-07 00:30:00|61.34|60.64|61.48|60.78|61.48|60.78|61.33|60.63|117
1659832500000|2022-08-07 00:35:00|61.47|60.77|61.49|60.79|61.55|60.85|61.43|60.73|90
1659832800000|2022-08-07 00:40:00|61.48|60.78|61.5|60.8|61.52|60.82|61.46|60.76|52
1659833100000|2022-08-07 00:45:00|61.49|60.79|61.44|60.74|61.49|60.79|61.42|60.72|77
1659833400000|2022-08-07 00:50:00|61.45|60.75|60.98|60.28|61.5|60.8|60.85|60.15|155
1659833700000|2022-08-07 00:55:00|60.97|60.27|60.63|59.93|60.97|60.27|60.41|59.71|407
1659834000000|2022-08-07 01:00:00|60.62|59.92|60.32|59.62|60.62|59.92|60.25|59.55|233
1659834300000|2022-08-07 01:05:00|60.31|59.61|60.47|59.77|60.66|59.96|60.3|59.6|277
1659834600000|2022-08-07 01:10:00|60.46|59.76|60.49|59.79|60.54|59.84|60.4|59.7|127
1659834900000|2022-08-07 01:15:00|60.5|59.8|60.6|59.9|60.6|59.9|60.47|59.77|120
1659835200000|2022-08-07 01:20:00|60.59|59.89|60.51|59.81|60.59|59.89|60.49|59.79|106
1659835500000|2022-08-07 01:25:00|60.52|59.82|60.51|59.81|60.59|59.89|60.51|59.81|74
1659835800000|2022-08-07 01:30:00|60.52|59.82|60.6|59.9|60.63|59.93|60.52|59.82|45
1659836100000|2022-08-07 01:35:00|60.59|59.89|60.54|59.84|60.68|59.98|60.53|59.83|58
1659836400000|2022-08-07 01:40:00|60.53|59.83|60.62|59.92|60.67|59.97|60.5|59.8|85
1659836700000|2022-08-07 01:45:00|60.61|59.91|60.65|59.95|60.67|59.97|60.61|59.91|32
1659837000000|2022-08-07 01:50:00|60.66|59.96|60.64|59.94|60.69|59.99|60.63|59.93|39
1659837300000|2022-08-07 01:55:00|60.63|59.93|60.61|59.91|60.63|59.93|60.56|59.86|57
1659837600000|2022-08-07 02:00:00|60.6|59.9|60.7|60|60.71|60.01|60.6|59.9|87
1659837900000|2022-08-07 02:05:00|60.71|60.01|60.76|60.06|60.81|60.11|60.7|60|119
1659838200000|2022-08-07 02:10:00|60.75|60.05|60.77|60.07|60.78|60.08|60.72|60.02|70
1659838500000|2022-08-07 02:15:00|60.78|60.08|60.77|60.07|60.78|60.08|60.72|60.02|79
1659838800000|2022-08-07 02:20:00|60.76|60.06|60.73|60.03|60.82|60.12|60.7|60|38
1659839100000|2022-08-07 02:25:00|60.72|60.02|60.72|60.02|60.75|60.05|60.69|59.99|46
1659839400000|2022-08-07 02:30:00|60.73|60.03|60.74|60.04|60.79|60.09|60.72|60.02|62
1659839700000|2022-08-07 02:35:00|60.75|60.05|60.78|60.08|60.8|60.1|60.74|60.04|74
1659840000000|2022-08-07 02:40:00|60.77|60.07|60.76|60.06|60.78|60.08|60.75|60.05|32
1659840300000|2022-08-07 02:45:00|60.75|60.05|60.81|60.11|60.82|60.12|60.75|60.05|65
1659840600000|2022-08-07 02:50:00|60.82|60.12|60.88|60.18|60.9|60.2|60.81|60.11|102
1659840900000|2022-08-07 02:55:00|60.89|60.19|60.87|60.17|60.9|60.2|60.84|60.14|38
1659841200000|2022-08-07 03:00:00|60.86|60.16|60.97|60.27|60.99|60.29|60.83|60.13|109
1659841500000|2022-08-07 03:05:00|60.96|60.26|60.92|60.22|60.99|60.29|60.86|60.16|76
1659841800000|2022-08-07 03:10:00|60.91|60.21|60.99|60.29|60.99|60.29|60.91|60.21|61
1659842100000|2022-08-07 03:15:00|60.98|60.28|60.94|60.24|61|60.3|60.93|60.23|47
1659842400000|2022-08-07 03:20:00|60.93|60.23|60.92|60.22|60.96|60.26|60.91|60.21|88
1659842700000|2022-08-07 03:25:00|60.93|60.23|60.83|60.13|60.94|60.24|60.79|60.09|78
1659843000000|2022-08-07 03:30:00|60.82|60.12|60.83|60.13|60.84|60.14|60.79|60.09|52
1659843300000|2022-08-07 03:35:00|60.84|60.14|60.69|59.99|60.86|60.16|60.69|59.99|97
1659843600000|2022-08-07 03:40:00|60.68|59.98|60.74|60.04|60.75|60.05|60.67|59.97|52
1659843900000|2022-08-07 03:45:00|60.73|60.03|60.72|60.02|60.78|60.08|60.72|60.02|48
1659844200000|2022-08-07 03:50:00|60.71|60.01|60.75|60.05|60.75|60.05|60.67|59.97|35
1659844500000|2022-08-07 03:55:00|60.77|60.07|60.8|60.1|60.84|60.14|60.77|60.07|40
1659844800000|2022-08-07 04:00:00|60.81|60.11|60.89|60.19|60.9|60.2|60.79|60.09|60
1659845100000|2022-08-07 04:05:00|60.88|60.18|60.77|60.07|60.89|60.19|60.74|60.04|52
1659845400000|2022-08-07 04:10:00|60.78|60.08|60.88|60.18|60.89|60.19|60.77|60.07|60
1659845700000|2022-08-07 04:15:00|60.89|60.19|60.8|60.1|60.89|60.19|60.8|60.1|46
1659846000000|2022-08-07 04:20:00|60.81|60.11|60.81|60.11|60.83|60.13|60.79|60.09|37
1659846300000|2022-08-07 04:25:00|60.8|60.1|60.77|60.07|60.83|60.13|60.76|60.06|34
1659846600000|2022-08-07 04:30:00|60.78|60.08|60.91|60.21|60.92|60.22|60.78|60.08|45
1659846900000|2022-08-07 04:35:00|60.9|60.2|60.9|60.2|60.96|60.26|60.9|60.2|47
1659847200000|2022-08-07 04:40:00|60.89|60.19|60.71|60.01|60.93|60.23|60.71|60.01|75
1659847500000|2022-08-07 04:45:00|60.72|60.02|60.69|59.99|60.76|60.06|60.63|59.93|100
1659847800000|2022-08-07 04:50:00|60.68|59.98|60.62|59.92|60.68|59.98|60.57|59.87|110
1659848100000|2022-08-07 04:55:00|60.63|59.93|60.63|59.93|60.7|60|60.63|59.93|83
1659848400000|2022-08-07 05:00:00|60.62|59.92|60.76|60.06|60.77|60.07|60.61|59.91|45
1659848700000|2022-08-07 05:05:00|60.77|60.07|60.83|60.13|60.93|60.23|60.76|60.06|68
1659849000000|2022-08-07 05:10:00|60.84|60.14|60.83|60.13|60.85|60.15|60.77|60.07|64
1659849300000|2022-08-07 05:15:00|60.84|60.14|60.84|60.14|60.85|60.15|60.79|60.09|48
1659849600000|2022-08-07 05:20:00|60.85|60.15|60.87|60.17|60.92|60.22|60.84|60.14|66
1659849900000|2022-08-07 05:25:00|60.88|60.18|60.9|60.2|60.92|60.22|60.87|60.17|67
1659850200000|2022-08-07 05:30:00|60.91|60.21|60.85|60.15|60.93|60.23|60.84|60.14|102
1659850500000|2022-08-07 05:35:00|60.84|60.14|60.8|60.1|60.85|60.15|60.74|60.04|78
1659850800000|2022-08-07 05:40:00|60.79|60.09|60.75|60.05|60.83|60.13|60.74|60.04|92
1659851100000|2022-08-07 05:45:00|60.74|60.04|60.79|60.09|60.82|60.12|60.72|60.02|82
1659851400000|2022-08-07 05:50:00|60.8|60.1|60.79|60.09|60.82|60.12|60.77|60.07|60
1659851700000|2022-08-07 05:55:00|60.8|60.1|60.78|60.08|60.81|60.11|60.76|60.06|73
1659852000000|2022-08-07 06:00:00|60.77|60.07|60.78|60.08|60.8|60.1|60.73|60.03|44
1659852300000|2022-08-07 06:05:00|60.79|60.09|60.79|60.09|60.8|60.1|60.76|60.06|43
1659852600000|2022-08-07 06:10:00|60.8|60.1|60.79|60.09|60.8|60.1|60.76|60.06|68
1659852900000|2022-08-07 06:15:00|60.8|60.1|60.83|60.13|60.84|60.14|60.8|60.1|38
1659853200000|2022-08-07 06:20:00|60.82|60.12|60.81|60.11|60.82|60.12|60.79|60.09|42
1659853500000|2022-08-07 06:25:00|60.8|60.1|60.77|60.07|60.84|60.14|60.77|60.07|36
1659853800000|2022-08-07 06:30:00|60.78|60.08|60.87|60.17|60.91|60.21|60.75|60.05|68
1659854100000|2022-08-07 06:35:00|60.88|60.18|60.88|60.18|60.91|60.21|60.87|60.17|73
1659854400000|2022-08-07 06:40:00|60.96|60.26|60.97|60.27|61.05|60.35|60.94|60.24|102
1659854700000|2022-08-07 06:45:00|60.96|60.26|60.96|60.26|61.03|60.33|60.94|60.24|67
1659855000000|2022-08-07 06:50:00|60.97|60.27|60.98|60.28|60.99|60.29|60.96|60.26|52
1659855300000|2022-08-07 06:55:00|60.97|60.27|61.01|60.31|61.02|60.32|60.97|60.27|51
1659855600000|2022-08-07 07:00:00|61.02|60.32|60.97|60.27|61.04|60.34|60.94|60.24|44
1659855900000|2022-08-07 07:05:00|60.98|60.28|60.9|60.2|61|60.3|60.86|60.16|57
1659856200000|2022-08-07 07:10:00|60.91|60.21|60.99|60.29|61.05|60.35|60.9|60.2|82
1659856500000|2022-08-07 07:15:00|60.98|60.28|60.99|60.29|61|60.3|60.94|60.24|87
1659856800000|2022-08-07 07:20:00|61|60.3|61|60.3|61|60.3|60.98|60.28|79
1659857100000|2022-08-07 07:25:00|61.01|60.31|60.97|60.27|61.02|60.32|60.94|60.24|58
1659857400000|2022-08-07 07:30:00|60.98|60.28|61.08|60.38|61.08|60.38|60.98|60.28|99
1659857700000|2022-08-07 07:35:00|61.09|60.39|61.08|60.38|61.09|60.39|61.02|60.32|51
1659858000000|2022-08-07 07:40:00|61.07|60.37|61.02|60.32|61.09|60.39|60.99|60.29|39
1659858300000|2022-08-07 07:45:00|61.03|60.33|61.1|60.4|61.12|60.42|61.02|60.32|40
1659858600000|2022-08-07 07:50:00|61.11|60.41|61.02|60.32|61.11|60.41|61.02|60.32|45
1659858900000|2022-08-07 07:55:00|61.03|60.33|60.98|60.28|61.03|60.33|60.98|60.28|57
1659859200000|2022-08-07 08:00:00|60.99|60.29|60.99|60.29|61|60.3|60.9|60.2|99
1659859500000|2022-08-07 08:05:00|60.98|60.28|60.95|60.25|61|60.3|60.87|60.17|121
1659859800000|2022-08-07 08:10:00|60.96|60.26|60.92|60.22|61.02|60.32|60.9|60.2|109
1659860100000|2022-08-07 08:15:00|60.93|60.23|61|60.3|61.01|60.31|60.92|60.22|77
1659860400000|2022-08-07 08:20:00|61.01|60.31|61.05|60.35|61.08|60.38|61.01|60.31|123
1659860700000|2022-08-07 08:25:00|61.04|60.34|61.05|60.35|61.07|60.37|61.01|60.31|66
1659861000000|2022-08-07 08:30:00|61.04|60.34|60.98|60.28|61.06|60.36|60.96|60.26|67
1659861300000|2022-08-07 08:35:00|60.97|60.27|60.97|60.27|60.97|60.27|60.94|60.24|35
1659861600000|2022-08-07 08:40:00|60.96|60.26|60.99|60.29|60.99|60.29|60.93|60.23|66
1659861900000|2022-08-07 08:45:00|60.98|60.28|60.98|60.28|60.98|60.28|60.94|60.24|43
1659862200000|2022-08-07 08:50:00|60.99|60.29|60.96|60.26|60.99|60.29|60.92|60.22|99
1659862500000|2022-08-07 08:55:00|60.97|60.27|60.8|60.1|60.97|60.27|60.7|60|106
1659862800000|2022-08-07 09:00:00|60.79|60.09|60.74|60.04|60.87|60.17|60.73|60.03|79
1659863100000|2022-08-07 09:05:00|60.73|60.03|60.95|60.25|60.96|60.26|60.71|60.01|75
1659863400000|2022-08-07 09:10:00|60.94|60.24|60.85|60.15|60.96|60.26|60.82|60.12|69
1659863700000|2022-08-07 09:15:00|60.84|60.14|61|60.3|61.01|60.31|60.82|60.12|66
1659864000000|2022-08-07 09:20:00|61.01|60.31|60.98|60.28|61.04|60.34|60.98|60.28|100
1659864300000|2022-08-07 09:25:00|60.99|60.29|61.02|60.32|61.02|60.32|60.97|60.27|130
1659864600000|2022-08-07 09:30:00|61.01|60.31|61.03|60.33|61.03|60.33|60.97|60.27|61
1659864900000|2022-08-07 09:35:00|61.02|60.32|61.02|60.32|61.04|60.34|61.01|60.31|90
1659865200000|2022-08-07 09:40:00|61.01|60.31|60.94|60.24|61.01|60.31|60.94|60.24|134
1659865500000|2022-08-07 09:45:00|60.95|60.25|61.03|60.33|61.04|60.34|60.95|60.25|54
1659865800000|2022-08-07 09:50:00|61.02|60.32|61.03|60.33|61.05|60.35|60.97|60.27|72
1659866100000|2022-08-07 09:55:00|61.02|60.32|61.05|60.35|61.06|60.36|61.01|60.31|24
1659866400000|2022-08-07 10:00:00|61.06|60.36|60.99|60.29|61.07|60.37|60.99|60.29|22
1659866700000|2022-08-07 10:05:00|61|60.3|61.05|60.35|61.05|60.35|60.99|60.29|66
1659867000000|2022-08-07 10:10:00|61.04|60.34|61.06|60.36|61.06|60.36|60.99|60.29|182
1659867300000|2022-08-07 10:15:00|61.05|60.35|61.2|60.5|61.2|60.5|61.05|60.35|86
1659867600000|2022-08-07 10:20:00|61.21|60.51|61.22|60.52|61.28|60.58|61.2|60.5|69
1659867900000|2022-08-07 10:25:00|61.23|60.53|61.23|60.53|61.32|60.62|61.22|60.52|84
1659868200000|2022-08-07 10:30:00|61.24|60.54|61.49|60.79|61.49|60.79|61.24|60.54|45
1659868500000|2022-08-07 10:35:00|61.48|60.78|61.55|60.85|61.57|60.87|61.41|60.71|99
1659868800000|2022-08-07 10:40:00|61.54|60.84|61.67|60.97|61.69|60.99|61.54|60.84|67
1659869100000|2022-08-07 10:45:00|61.65|60.95|62.01|61.31|62.03|61.33|61.64|60.94|186
1659869400000|2022-08-07 10:50:00|62|61.3|61.92|61.22|62.14|61.44|61.92|61.22|155
1659869700000|2022-08-07 10:55:00|61.9|61.2|61.96|61.26|62.07|61.37|61.9|61.2|129
1659870000000|2022-08-07 11:00:00|61.95|61.25|62.02|61.32|62.02|61.32|61.88|61.18|144
1659870300000|2022-08-07 11:05:00|62.03|61.33|61.99|61.29|62.03|61.33|61.95|61.25|91
1659870600000|2022-08-07 11:10:00|61.98|61.28|61.91|61.21|62|61.3|61.91|61.21|85
1659870900000|2022-08-07 11:15:00|61.9|61.2|61.82|61.12|61.93|61.23|61.81|61.11|110
1659871200000|2022-08-07 11:20:00|61.83|61.13|61.84|61.14|61.9|61.2|61.79|61.09|118
1659871500000|2022-08-07 11:25:00|61.85|61.15|61.82|61.12|61.85|61.15|61.78|61.08|66
1659871800000|2022-08-07 11:30:00|61.8|61.1|61.63|60.93|61.8|61.1|61.6|60.9|99
1659872100000|2022-08-07 11:35:00|61.64|60.94|61.61|60.91|61.69|60.99|61.59|60.89|92
1659872400000|2022-08-07 11:40:00|61.62|60.92|61.56|60.86|61.62|60.92|61.55|60.85|62
1659872700000|2022-08-07 11:45:00|61.57|60.87|61.75|61.05|61.81|61.11|61.5|60.8|185
1659873000000|2022-08-07 11:50:00|61.74|61.04|61.68|60.98|61.74|61.04|61.62|60.92|154
1659873300000|2022-08-07 11:55:00|61.69|60.99|61.66|60.96|61.69|60.99|61.59|60.89|108
1659873600000|2022-08-07 12:00:00|61.67|60.97|61.85|61.15|61.86|61.16|61.66|60.96|182
1659873900000|2022-08-07 12:05:00|61.84|61.14|61.81|61.11|61.86|61.16|61.77|61.07|150
1659874200000|2022-08-07 12:10:00|61.8|61.1|61.82|61.12|61.84|61.14|61.75|61.05|150
1659874500000|2022-08-07 12:15:00|61.83|61.13|61.76|61.06|61.86|61.16|61.76|61.06|133
1659874800000|2022-08-07 12:20:00|61.75|61.05|61.65|60.95|61.76|61.06|61.58|60.88|124
1659875100000|2022-08-07 12:25:00|61.66|60.96|61.6|60.9|61.68|60.98|61.56|60.86|151
1659875400000|2022-08-07 12:30:00|61.61|60.91|61.49|60.79|61.61|60.91|61.47|60.77|142
1659875700000|2022-08-07 12:35:00|61.48|60.78|61.48|60.78|61.52|60.82|61.45|60.75|94
1659876000000|2022-08-07 12:40:00|61.46|60.76|61.54|60.84|61.55|60.85|61.38|60.68|89
1659876300000|2022-08-07 12:45:00|61.55|60.85|61.46|60.76|61.55|60.85|61.44|60.74|74
1659876600000|2022-08-07 12:50:00|61.47|60.77|61.63|60.93|61.68|60.98|61.47|60.77|137
1659876900000|2022-08-07 12:55:00|61.62|60.92|61.63|60.93|61.7|61|61.62|60.92|148
1659877200000|2022-08-07 13:00:00|61.62|60.92|61.68|60.98|61.74|61.04|61.62|60.92|184
1659877500000|2022-08-07 13:05:00|61.67|60.97|61.64|60.94|61.74|61.04|61.6|60.9|180
1659877800000|2022-08-07 13:10:00|61.65|60.95|61.61|60.91|61.69|60.99|61.61|60.91|89
1659878100000|2022-08-07 13:15:00|61.62|60.92|61.63|60.93|61.64|60.94|61.56|60.86|92
1659878400000|2022-08-07 13:20:00|61.62|60.92|61.77|61.07|61.78|61.08|61.62|60.92|98
1659878700000|2022-08-07 13:25:00|61.76|61.06|61.81|61.11|61.84|61.14|61.75|61.05|62
1659879000000|2022-08-07 13:30:00|61.8|61.1|61.75|61.05|61.8|61.1|61.72|61.02|62
1659879300000|2022-08-07 13:35:00|61.76|61.06|61.84|61.14|61.85|61.15|61.75|61.05|110
1659879600000|2022-08-07 13:40:00|61.83|61.13|61.94|61.24|61.95|61.25|61.81|61.11|123
1659879900000|2022-08-07 13:45:00|61.93|61.23|61.9|61.2|61.96|61.26|61.87|61.17|92
1659880200000|2022-08-07 13:50:00|61.89|61.19|61.87|61.17|61.9|61.2|61.75|61.05|79
1659880500000|2022-08-07 13:55:00|61.88|61.18|61.83|61.13|61.89|61.19|61.82|61.12|62
1659880800000|2022-08-07 14:00:00|61.84|61.14|61.88|61.18|61.96|61.26|61.84|61.14|127
1659881100000|2022-08-07 14:05:00|61.87|61.17|61.83|61.13|61.87|61.17|61.78|61.08|87
1659881400000|2022-08-07 14:10:00|61.84|61.14|61.94|61.24|61.94|61.24|61.78|61.08|122
1659881700000|2022-08-07 14:15:00|61.93|61.23|61.79|61.09|61.95|61.25|61.78|61.08|122
1659882000000|2022-08-07 14:20:00|61.8|61.1|61.82|61.12|61.89|61.19|61.8|61.1|61
1659882300000|2022-08-07 14:25:00|61.83|61.13|61.73|61.03|61.83|61.13|61.65|60.95|139
1659882600000|2022-08-07 14:30:00|61.74|61.04|61.63|60.93|61.74|61.04|61.53|60.83|117
1659882900000|2022-08-07 14:35:00|61.62|60.92|61.65|60.95|61.66|60.96|61.6|60.9|103
1659883200000|2022-08-07 14:40:00|61.64|60.94|61.72|61.02|61.73|61.03|61.64|60.94|107
1659883500000|2022-08-07 14:45:00|61.73|61.03|61.82|61.12|61.82|61.12|61.7|61|61
1659883800000|2022-08-07 14:50:00|61.81|61.11|61.84|61.14|61.86|61.16|61.79|61.09|77
1659884100000|2022-08-07 14:55:00|61.83|61.13|61.87|61.17|61.87|61.17|61.82|61.12|32
1659884400000|2022-08-07 15:00:00|61.88|61.18|61.83|61.13|61.9|61.2|61.79|61.09|61
1659884700000|2022-08-07 15:05:00|61.82|61.12|61.92|61.22|61.94|61.24|61.82|61.12|75
1659885000000|2022-08-07 15:10:00|61.91|61.21|61.81|61.11|61.92|61.22|61.81|61.11|51
1659885300000|2022-08-07 15:15:00|61.82|61.12|61.67|60.97|61.82|61.12|61.58|60.88|105
1659885600000|2022-08-07 15:20:00|61.68|60.98|61.61|60.91|61.71|61.01|61.59|60.89|112
1659885900000|2022-08-07 15:25:00|61.6|60.9|61.67|60.97|61.67|60.97|61.59|60.89|101
1659886200000|2022-08-07 15:30:00|61.66|60.96|61.67|60.97|61.71|61.01|61.61|60.91|145
1659886500000|2022-08-07 15:35:00|61.66|60.96|61.67|60.97|61.72|61.02|61.66|60.96|75
1659886800000|2022-08-07 15:40:00|61.68|60.98|61.76|61.06|61.77|61.07|61.65|60.95|106
1659887100000|2022-08-07 15:45:00|61.77|61.07|61.72|61.02|61.77|61.07|61.69|60.99|126
1659887400000|2022-08-07 15:50:00|61.73|61.03|61.73|61.03|61.74|61.04|61.71|61.01|47
1659887700000|2022-08-07 15:55:00|61.72|61.02|61.66|60.96|61.72|61.02|61.61|60.91|130
1659888000000|2022-08-07 16:00:00|61.65|60.95|61.69|60.99|61.81|61.11|61.65|60.95|109
1659888300000|2022-08-07 16:05:00|61.7|61|61.7|61|61.71|61.01|61.61|60.91|81
1659888600000|2022-08-07 16:10:00|61.71|61.01|61.9|61.2|61.92|61.22|61.71|61.01|102
1659888900000|2022-08-07 16:15:00|61.89|61.19|61.89|61.19|61.92|61.22|61.83|61.13|111
1659889200000|2022-08-07 16:20:00|61.88|61.18|61.78|61.08|61.9|61.2|61.77|61.07|76
1659889500000|2022-08-07 16:25:00|61.77|61.07|61.82|61.12|61.84|61.14|61.77|61.07|68
1659889800000|2022-08-07 16:30:00|61.83|61.13|61.88|61.18|61.91|61.21|61.82|61.12|92
1659890100000|2022-08-07 16:35:00|61.89|61.19|61.85|61.15|61.89|61.19|61.83|61.13|97
1659890400000|2022-08-07 16:40:00|61.86|61.16|61.83|61.13|61.88|61.18|61.8|61.1|80
1659890700000|2022-08-07 16:45:00|61.84|61.14|61.75|61.05|61.85|61.15|61.7|61|94
1659891000000|2022-08-07 16:50:00|61.74|61.04|61.83|61.13|61.83|61.13|61.71|61.01|105
1659891300000|2022-08-07 16:55:00|61.85|61.15|61.87|61.17|61.92|61.22|61.84|61.14|88
1659891600000|2022-08-07 17:00:00|61.88|61.18|61.88|61.18|61.92|61.22|61.87|61.17|89
1659891900000|2022-08-07 17:05:00|61.87|61.17|61.91|61.21|61.91|61.21|61.86|61.16|33
1659892200000|2022-08-07 17:10:00|61.92|61.22|62.16|61.46|62.3|61.6|61.92|61.22|148
1659892500000|2022-08-07 17:15:00|62.17|61.47|62.18|61.48|62.24|61.54|62.14|61.44|188
1659892800000|2022-08-07 17:20:00|62.17|61.47|62.11|61.41|62.17|61.47|62.04|61.34|133
1659893100000|2022-08-07 17:25:00|62.12|61.42|62|61.3|62.15|61.45|61.99|61.29|78
1659893400000|2022-08-07 17:30:00|62.01|61.31|61.97|61.27|62.08|61.38|61.97|61.27|136
1659893700000|2022-08-07 17:35:00|61.96|61.26|61.95|61.25|62.02|61.32|61.94|61.24|110
1659894000000|2022-08-07 17:40:00|61.96|61.26|61.96|61.26|61.99|61.29|61.93|61.23|97
1659894300000|2022-08-07 17:45:00|61.95|61.25|61.98|61.28|62|61.3|61.91|61.21|136
1659894600000|2022-08-07 17:50:00|61.99|61.29|61.97|61.27|62|61.3|61.93|61.23|80
1659894900000|2022-08-07 17:55:00|61.96|61.26|61.84|61.14|62|61.3|61.84|61.14|81
1659895200000|2022-08-07 18:00:00|61.85|61.15|61.88|61.18|61.94|61.24|61.85|61.15|70
1659895500000|2022-08-07 18:05:00|61.87|61.17|61.87|61.17|61.89|61.19|61.86|61.16|57
1659895800000|2022-08-07 18:10:00|61.86|61.16|61.87|61.17|61.95|61.25|61.86|61.16|75
1659896100000|2022-08-07 18:15:00|61.88|61.18|61.91|61.21|61.92|61.22|61.88|61.18|32
1659896400000|2022-08-07 18:20:00|61.92|61.22|61.91|61.21|61.99|61.29|61.91|61.21|67
1659896700000|2022-08-07 18:25:00|61.9|61.2|61.89|61.19|61.92|61.22|61.87|61.17|48
1659897000000|2022-08-07 18:30:00|61.9|61.2|61.91|61.21|61.94|61.24|61.89|61.19|54
1659897300000|2022-08-07 18:35:00|61.92|61.22|61.97|61.27|61.97|61.27|61.88|61.18|66
1659897600000|2022-08-07 18:40:00|61.96|61.26|61.95|61.25|61.96|61.26|61.89|61.19|57
1659897900000|2022-08-07 18:45:00|61.96|61.26|61.95|61.25|61.99|61.29|61.92|61.22|41
1659898200000|2022-08-07 18:50:00|61.94|61.24|61.97|61.27|61.98|61.28|61.88|61.18|49
1659898500000|2022-08-07 18:55:00|61.98|61.28|61.96|61.26|61.98|61.28|61.93|61.23|69
1659898800000|2022-08-07 19:00:00|61.97|61.27|61.93|61.23|61.97|61.27|61.91|61.21|46
1659899100000|2022-08-07 19:05:00|61.92|61.22|61.93|61.23|61.93|61.23|61.87|61.17|48
1659899400000|2022-08-07 19:10:00|61.94|61.24|61.94|61.24|61.97|61.27|61.9|61.2|71
1659899700000|2022-08-07 19:15:00|61.95|61.25|62|61.3|62.01|61.31|61.95|61.25|52
1659900000000|2022-08-07 19:20:00|62.01|61.31|62.01|61.31|62.03|61.33|61.97|61.27|41
1659900300000|2022-08-07 19:25:00|62|61.3|61.98|61.28|62.02|61.32|61.98|61.28|54
1659900600000|2022-08-07 19:30:00|61.99|61.29|62.01|61.31|62.04|61.34|61.98|61.28|71
1659900900000|2022-08-07 19:35:00|62|61.3|62.5|60.8|62.5|61.32|61.99|60.79|36
1659901200000|2022-08-07 19:40:00|62.49|60.79|62.45|60.75|62.5|60.8|62.41|60.71|55
1659901500000|2022-08-07 19:45:00|62.46|60.76|62.45|60.75|62.47|60.77|62.41|60.71|36
1659901800000|2022-08-07 19:50:00|62.44|60.74|62.39|60.69|62.45|60.75|62.38|60.68|77
1659902100000|2022-08-07 19:55:00|62.4|60.7|62.38|60.68|62.41|60.71|62.34|60.64|69
1659902400000|2022-08-07 20:00:00|62.37|60.67|62.46|60.76|62.46|60.76|62.37|60.67|54
1659902700000|2022-08-07 20:05:00|62.47|60.77|62.59|60.89|62.59|60.89|62.47|60.77|63
1659903000000|2022-08-07 20:10:00|62.58|60.88|62.51|60.81|62.59|60.89|62.5|60.8|60
1659903300000|2022-08-07 20:15:00|62.5|60.8|62.53|60.83|62.56|60.86|62.46|60.76|54
1659903600000|2022-08-07 20:20:00|62.54|60.84|62.7|61|62.71|61.01|62.53|60.83|135
1659903900000|2022-08-07 20:25:00|62.71|61.01|62.69|60.99|62.81|61.11|62.67|60.97|100
1659904200000|2022-08-07 20:30:00|62.7|61|62.7|61|62.74|61.04|62.69|60.99|72
1659904500000|2022-08-07 20:35:00|62.69|60.99|62.65|60.95|62.71|61.01|62.64|60.94|87
1659904800000|2022-08-07 20:40:00|62.66|60.96|62.7|61|62.72|61.02|62.65|60.95|79
1659905100000|2022-08-07 20:45:00|62.69|60.99|62.66|60.96|62.7|61|62.63|60.93|42
1659905400000|2022-08-07 20:50:00|62.65|60.95|62.63|60.93|62.75|61.05|62.63|60.93|74
1659905700000|2022-08-07 20:55:00|62.64|60.94|62.71|61.01|62.74|61.04|62.63|60.93|117
1659906000000|2022-08-07 21:00:00|62.72|61.02|62.78|61.08|62.78|61.08|62.69|60.99|165
1659906300000|2022-08-07 21:05:00|62.79|61.09|62.72|61.02|62.86|61.16|62.71|61.01|261
1659906600000|2022-08-07 21:10:00|62.71|61.01|62.21|61.51|62.71|61.52|62.2|60.99|119
1659906900000|2022-08-07 21:15:00|62.2|61.5|62.32|61.62|62.32|61.62|62.17|61.47|126
1659907200000|2022-08-07 21:20:00|62.31|61.61|62.24|61.54|62.33|61.63|62.22|61.52|142
1659907500000|2022-08-07 21:25:00|62.23|61.53|62.28|61.58|62.3|61.6|62.23|61.53|144
1659907800000|2022-08-07 21:30:00|62.27|61.57|62.27|61.57|62.29|61.59|62.27|61.57|45
1659908100000|2022-08-07 21:35:00|62.28|61.58|62.24|61.54|62.32|61.62|62.23|61.53|101
1659908400000|2022-08-07 21:40:00|62.23|61.53|62.26|61.56|62.26|61.56|62.2|61.5|125
1659908700000|2022-08-07 21:45:00|62.25|61.55|62.32|61.62|62.33|61.63|62.25|61.55|88
1659909000000|2022-08-07 21:50:00|62.33|61.63|62.25|61.55|62.33|61.63|62.22|61.52|77
1659909300000|2022-08-07 21:55:00|62.26|61.56|62.26|61.56|62.27|61.57|62.24|61.54|95
1659909600000|2022-08-07 22:00:00|62.27|61.57|62.04|61.34|62.28|61.58|61.93|61.23|204
1659909900000|2022-08-07 22:05:00|62.05|61.35|62.01|61.31|62.06|61.36|61.92|61.22|114
1659910200000|2022-08-07 22:10:00|62|61.3|61.89|61.19|62|61.3|61.87|61.17|128
1659910500000|2022-08-07 22:15:00|61.9|61.2|61.79|61.09|61.91|61.21|61.75|61.05|230
1659910800000|2022-08-07 22:20:00|61.8|61.1|61.74|61.04|61.8|61.1|61.73|61.03|146
1659911100000|2022-08-07 22:25:00|61.75|61.05|61.67|60.97|61.75|61.05|61.64|60.94|159
1659911400000|2022-08-07 22:30:00|61.68|60.98|61.64|60.94|61.76|61.06|61.64|60.94|172
1659911700000|2022-08-07 22:35:00|61.65|60.95|61.61|60.91|61.67|60.97|61.57|60.87|188
1659912000000|2022-08-07 22:40:00|61.6|60.9|61.5|60.8|61.61|60.91|61.49|60.79|129
1659912300000|2022-08-07 22:45:00|61.51|60.81|61.53|60.83|61.58|60.88|61.5|60.8|127
1659912600000|2022-08-07 22:50:00|61.52|60.82|61.54|60.84|61.59|60.89|61.52|60.82|102
1659912900000|2022-08-07 22:55:00|61.53|60.83|61.56|60.86|61.59|60.89|61.52|60.82|117
1659913200000|2022-08-07 23:00:00|61.57|60.87|61.28|60.58|61.59|60.89|61.2|60.5|284
1659913500000|2022-08-07 23:05:00|61.29|60.59|61.32|60.62|61.34|60.64|61.26|60.56|228
1659913800000|2022-08-07 23:10:00|61.33|60.63|61.18|60.48|61.36|60.66|61.15|60.45|239
1659914100000|2022-08-07 23:15:00|61.19|60.49|61.25|60.55|61.29|60.59|61.18|60.48|234
1659914400000|2022-08-07 23:20:00|61.24|60.54|61.35|60.65|61.37|60.67|61.15|60.45|222
1659914700000|2022-08-07 23:25:00|61.36|60.66|61.31|60.61|61.37|60.67|61.25|60.55|206
1659915000000|2022-08-07 23:30:00|61.32|60.62|61.42|60.72|61.43|60.73|61.32|60.62|207
1659915300000|2022-08-07 23:35:00|61.43|60.73|61.37|60.67|61.44|60.74|61.37|60.67|202
1659915600000|2022-08-07 23:40:00|61.36|60.66|61.49|60.79|61.5|60.8|61.36|60.66|172
1659915900000|2022-08-07 23:45:00|61.51|60.81|61.45|60.75|61.51|60.81|61.41|60.71|111
1659916200000|2022-08-07 23:50:00|61.44|60.74|61.45|60.75|61.46|60.76|61.41|60.71|107
1659916500000|2022-08-07 23:55:00|61.44|60.74|61.46|60.76|61.48|60.78|61.42|60.72|92
1659916800000|2022-08-08 00:00:00|61.45|60.75|61.41|60.71|61.48|60.78|61.36|60.66|178
1659917100000|2022-08-08 00:05:00|61.4|60.7|61.47|60.77|61.51|60.81|61.37|60.67|155
1659917400000|2022-08-08 00:10:00|61.48|60.78|61.64|60.94|61.65|60.95|61.48|60.78|187
1659917700000|2022-08-08 00:15:00|61.65|60.95|61.75|61.05|61.84|61.14|61.63|60.93|266
1659918000000|2022-08-08 00:20:00|61.76|61.06|61.67|60.97|61.78|61.08|61.64|60.94|206
1659918300000|2022-08-08 00:25:00|61.68|60.98|61.59|60.89|61.71|61.01|61.57|60.87|124
1659918600000|2022-08-08 00:30:00|61.6|60.9|61.48|60.78|61.6|60.9|61.38|60.68|217
1659918900000|2022-08-08 00:35:00|61.47|60.77|61.41|60.71|61.48|60.78|61.39|60.69|182
1659919200000|2022-08-08 00:40:00|61.4|60.7|61.49|60.79|61.52|60.82|61.4|60.7|189
1659919500000|2022-08-08 00:45:00|61.5|60.8|61.59|60.89|61.61|60.91|61.49|60.79|207
1659919800000|2022-08-08 00:50:00|61.58|60.88|61.58|60.88|61.6|60.9|61.54|60.84|111
1659920100000|2022-08-08 00:55:00|61.57|60.87|61.59|60.89|61.59|60.89|61.48|60.78|120
1659920400000|2022-08-08 01:00:00|61.6|60.9|61.54|60.84|61.61|60.91|61.5|60.8|173
1659920700000|2022-08-08 01:05:00|61.53|60.83|61.57|60.87|61.59|60.89|61.51|60.81|115
1659921000000|2022-08-08 01:10:00|61.56|60.86|61.45|60.75|61.57|60.87|61.43|60.73|191
1659921300000|2022-08-08 01:15:00|61.46|60.76|61.45|60.75|61.55|60.85|61.44|60.74|148
1659921600000|2022-08-08 01:20:00|61.44|60.74|61.36|60.66|61.46|60.76|61.31|60.61|224
1659921900000|2022-08-08 01:25:00|61.37|60.67|61.42|60.72|61.42|60.72|61.32|60.62|136
1659922200000|2022-08-08 01:30:00|61.41|60.71|61.25|60.55|61.42|60.72|61.22|60.52|212
1659922500000|2022-08-08 01:35:00|61.26|60.56|61.22|60.52|61.26|60.56|61.2|60.5|144
1659922800000|2022-08-08 01:40:00|61.23|60.53|61.25|60.55|61.26|60.56|61.2|60.5|157
1659923100000|2022-08-08 01:45:00|61.26|60.56|61.25|60.55|61.27|60.57|61.21|60.51|130
1659923400000|2022-08-08 01:50:00|61.24|60.54|61.22|60.52|61.26|60.56|61.16|60.46|121
1659923700000|2022-08-08 01:55:00|61.23|60.53|61.28|60.58|61.31|60.61|61.22|60.52|112
1659924000000|2022-08-08 02:00:00|61.27|60.57|61.36|60.66|61.37|60.67|61.23|60.53|166
1659924300000|2022-08-08 02:05:00|61.35|60.65|61.33|60.63|61.37|60.67|61.3|60.6|110
1659924600000|2022-08-08 02:10:00|61.32|60.62|61.44|60.74|61.45|60.75|61.3|60.6|131
1659924900000|2022-08-08 02:15:00|61.45|60.75|61.45|60.75|61.53|60.83|61.41|60.71|177
1659925200000|2022-08-08 02:20:00|61.44|60.74|61.42|60.72|61.45|60.75|61.4|60.7|133
1659925500000|2022-08-08 02:25:00|61.43|60.73|61.44|60.74|61.48|60.78|61.42|60.72|163
1659925800000|2022-08-08 02:30:00|61.45|60.75|61.49|60.79|61.52|60.82|61.43|60.73|97
1659926100000|2022-08-08 02:35:00|61.51|60.81|61.63|60.93|61.64|60.94|61.5|60.8|243
1659926400000|2022-08-08 02:40:00|61.64|60.94|61.6|60.9|61.64|60.94|61.58|60.88|195
1659926700000|2022-08-08 02:45:00|61.59|60.89|61.54|60.84|61.61|60.91|61.53|60.83|175
1659927000000|2022-08-08 02:50:00|61.56|60.86|61.64|60.94|61.64|60.94|61.56|60.86|110
1659927300000|2022-08-08 02:55:00|61.63|60.93|61.61|60.91|61.65|60.95|61.58|60.88|153
1659927600000|2022-08-08 03:00:00|61.6|60.9|61.59|60.89|61.64|60.94|61.56|60.86|140
1659927900000|2022-08-08 03:05:00|61.6|60.9|61.57|60.87|61.6|60.9|61.56|60.86|99
1659928200000|2022-08-08 03:10:00|61.58|60.88|61.62|60.92|61.64|60.94|61.57|60.87|112
1659928500000|2022-08-08 03:15:00|61.63|60.93|61.7|61|61.7|61|61.62|60.92|94
1659928800000|2022-08-08 03:20:00|61.71|61.01|61.67|60.97|61.8|61.1|61.67|60.97|156
1659929100000|2022-08-08 03:25:00|61.66|60.96|61.66|60.96|61.73|61.03|61.65|60.95|118
1659929400000|2022-08-08 03:30:00|61.67|60.97|61.59|60.89|61.73|61.03|61.58|60.88|126
1659929700000|2022-08-08 03:35:00|61.58|60.88|61.58|60.88|61.62|60.92|61.55|60.85|120
1659930000000|2022-08-08 03:40:00|61.59|60.89|61.63|60.93|61.66|60.96|61.57|60.87|105
1659930300000|2022-08-08 03:45:00|61.63|60.93|61.65|60.95|61.66|60.96|61.61|60.91|91
1659930600000|2022-08-08 03:50:00|61.66|60.96|61.68|60.98|61.68|60.98|61.64|60.94|136
1659930900000|2022-08-08 03:55:00|61.69|60.99|61.71|61.01|61.73|61.03|61.68|60.98|117
1659931200000|2022-08-08 04:00:00|61.72|61.02|61.73|61.03|61.74|61.04|61.67|60.97|168
1659931500000|2022-08-08 04:05:00|61.72|61.02|61.77|61.07|61.79|61.09|61.71|61.01|85
1659931800000|2022-08-08 04:10:00|61.78|61.08|61.74|61.04|61.79|61.09|61.73|61.03|92
1659932100000|2022-08-08 04:15:00|61.75|61.05|61.68|60.98|61.8|61.1|61.67|60.97|109
1659932400000|2022-08-08 04:20:00|61.69|60.99|61.66|60.96|61.7|61|61.64|60.94|60
1659932700000|2022-08-08 04:25:00|61.65|60.95|61.66|60.96|61.7|61|61.63|60.93|54
1659933000000|2022-08-08 04:30:00|61.67|60.97|61.68|60.98|61.71|61.01|61.65|60.95|83
1659933300000|2022-08-08 04:35:00|61.67|60.97|61.66|60.96|61.7|61|61.63|60.93|88
1659933600000|2022-08-08 04:40:00|61.65|60.95|61.68|60.98|61.69|60.99|61.64|60.94|72
1659933900000|2022-08-08 04:45:00|61.69|60.99|61.74|61.04|61.75|61.05|61.69|60.99|108
1659934200000|2022-08-08 04:50:00|61.73|61.03|61.78|61.08|61.79|61.09|61.73|61.03|67
1659934500000|2022-08-08 04:55:00|61.77|61.07|61.79|61.09|61.8|61.1|61.74|61.04|94
1659934800000|2022-08-08 05:00:00|61.78|61.08|61.77|61.07|61.79|61.09|61.75|61.05|145
1659935100000|2022-08-08 05:05:00|61.78|61.08|61.8|61.1|61.83|61.13|61.77|61.07|63
1659935400000|2022-08-08 05:10:00|61.81|61.11|61.84|61.14|61.87|61.17|61.8|61.1|129
1659935700000|2022-08-08 05:15:00|61.85|61.15|61.86|61.16|61.9|61.2|61.84|61.14|152
1659936000000|2022-08-08 05:20:00|61.87|61.17|61.99|61.29|61.99|61.29|61.86|61.16|149
1659936300000|2022-08-08 05:25:00|61.96|61.26|62|61.3|62.03|61.33|61.95|61.25|135
1659936600000|2022-08-08 05:30:00|62.01|61.31|62.15|61.45|62.15|61.45|61.98|61.28|257
1659936900000|2022-08-08 05:35:00|62.14|61.44|62.07|61.37|62.14|61.44|62.01|61.31|182
1659937200000|2022-08-08 05:40:00|62.06|61.36|62.05|61.35|62.1|61.4|62.04|61.34|142
1659937500000|2022-08-08 05:45:00|62.06|61.36|62.08|61.38|62.11|61.41|62.05|61.35|74
1659937800000|2022-08-08 05:50:00|62.07|61.37|61.9|61.2|62.08|61.38|61.9|61.2|120
1659938100000|2022-08-08 05:55:00|61.91|61.21|61.96|61.26|61.99|61.29|61.9|61.2|58
1659938400000|2022-08-08 06:00:00|61.97|61.27|62.07|61.37|62.09|61.39|61.97|61.27|209
1659938700000|2022-08-08 06:05:00|62.06|61.36|62.07|61.37|62.16|61.46|62.04|61.34|254
1659939000000|2022-08-08 06:10:00|62.08|61.38|62.07|61.37|62.18|61.48|62.04|61.34|216
1659939300000|2022-08-08 06:15:00|62.08|61.38|62.17|61.47|62.18|61.48|62.06|61.36|207
1659939600000|2022-08-08 06:20:00|62.18|61.48|62.21|61.51|62.26|61.56|62.17|61.47|254
1659939900000|2022-08-08 06:25:00|62.22|61.52|62.23|61.53|62.27|61.57|62.21|61.51|140
1659940200000|2022-08-08 06:30:00|62.24|61.54|62.36|61.66|62.54|61.84|62.23|61.53|271
1659940500000|2022-08-08 06:35:00|62.37|61.67|62.25|61.55|62.37|61.67|62.24|61.54|213
1659940800000|2022-08-08 06:40:00|62.24|61.54|62.32|61.62|62.35|61.65|62.23|61.53|237
1659941100000|2022-08-08 06:45:00|62.33|61.63|62.34|61.64|62.38|61.68|62.32|61.62|130
1659941400000|2022-08-08 06:50:00|62.35|61.65|62.38|61.68|62.38|61.68|62.28|61.58|147
1659941700000|2022-08-08 06:55:00|62.37|61.67|62.29|61.59|62.42|61.72|62.28|61.58|175
1659942000000|2022-08-08 07:00:00|62.3|61.6|62.39|61.69|62.39|61.69|62.3|61.6|133
1659942300000|2022-08-08 07:05:00|62.4|61.7|62.38|61.68|62.43|61.73|62.37|61.67|120
1659942600000|2022-08-08 07:10:00|62.39|61.69|62.38|61.68|62.44|61.74|62.36|61.66|120
1659942900000|2022-08-08 07:15:00|62.39|61.69|62.3|61.6|62.39|61.69|62.25|61.55|205
1659943200000|2022-08-08 07:20:00|62.29|61.59|62.3|61.6|62.32|61.62|62.19|61.49|219
1659943500000|2022-08-08 07:25:00|62.31|61.61|62.42|61.72|62.46|61.76|62.3|61.6|187
1659943800000|2022-08-08 07:30:00|62.43|61.73|62.31|61.61|62.46|61.76|62.28|61.58|193
1659944100000|2022-08-08 07:35:00|62.32|61.62|62.35|61.65|62.4|61.7|62.32|61.62|158
1659944400000|2022-08-08 07:40:00|62.34|61.64|62.35|61.65|62.38|61.68|62.34|61.64|132
1659944700000|2022-08-08 07:45:00|62.36|61.66|62.39|61.69|62.42|61.72|62.33|61.63|128
1659945000000|2022-08-08 07:50:00|62.38|61.68|62.46|61.76|62.46|61.76|62.36|61.66|128
1659945300000|2022-08-08 07:55:00|62.45|61.75|62.4|61.7|62.45|61.75|62.4|61.7|114
1659945600000|2022-08-08 08:00:00|62.39|61.69|62.46|61.76|62.47|61.77|62.37|61.67|123
1659945900000|2022-08-08 08:05:00|62.45|61.75|62.46|61.76|62.53|61.83|62.44|61.74|189
1659946200000|2022-08-08 08:10:00|62.47|61.77|62.52|61.82|62.54|61.84|62.45|61.75|131
1659946500000|2022-08-08 08:15:00|62.51|61.81|62.52|61.82|62.52|61.82|62.44|61.74|144
1659946800000|2022-08-08 08:20:00|62.53|61.83|62.71|62.01|62.73|62.03|62.52|61.82|152
1659947100000|2022-08-08 08:25:00|62.72|62.02|62.81|62.11|62.84|62.14|62.7|62|174
1659947400000|2022-08-08 08:30:00|62.8|62.1|63.1|62.4|63.26|62.56|62.8|62.1|320
1659947700000|2022-08-08 08:35:00|63.11|62.41|63.15|62.45|63.2|62.5|63.05|62.35|281
1659948000000|2022-08-08 08:40:00|63.16|62.46|63.23|62.53|63.23|62.53|63.15|62.45|176
1659948300000|2022-08-08 08:45:00|63.22|62.52|63.44|62.74|63.58|62.88|63.21|62.51|455
1659948600000|2022-08-08 08:50:00|63.43|62.73|63.36|62.66|63.52|62.82|63.27|62.57|325
1659948900000|2022-08-08 08:55:00|63.35|62.65|63.44|62.74|63.48|62.78|63.32|62.62|327
1659949200000|2022-08-08 09:00:00|63.45|62.75|63.58|62.88|63.66|62.96|63.45|62.75|298
1659949500000|2022-08-08 09:05:00|63.59|62.89|63.62|62.92|63.63|62.93|63.47|62.77|194
1659949800000|2022-08-08 09:10:00|63.64|62.94|63.47|62.77|63.66|62.96|63.46|62.76|202
1659950100000|2022-08-08 09:15:00|63.48|62.78|63.77|63.07|63.78|63.08|63.47|62.77|199
1659950400000|2022-08-08 09:20:00|63.76|63.06|64.12|63.42|64.12|63.42|63.72|63.02|249
1659950700000|2022-08-08 09:25:00|64.11|63.41|64.21|63.51|64.21|63.51|63.98|63.28|269
1659951000000|2022-08-08 09:30:00|64.2|63.5|64.2|63.5|64.34|63.64|64.08|63.38|331
1659951300000|2022-08-08 09:35:00|64.19|63.49|64.25|63.55|64.31|63.61|64.15|63.45|288
1659951600000|2022-08-08 09:40:00|64.24|63.54|64.2|63.5|64.3|63.6|64.14|63.44|218
1659951900000|2022-08-08 09:45:00|64.19|63.49|64.18|63.48|64.21|63.51|64.1|63.4|229
1659952200000|2022-08-08 09:50:00|64.19|63.49|64.1|63.4|64.24|63.54|64.1|63.4|178
1659952500000|2022-08-08 09:55:00|64.11|63.41|64.06|63.36|64.14|63.44|63.95|63.25|187
1659952800000|2022-08-08 10:00:00|64.05|63.35|64.19|63.49|64.21|63.51|64.04|63.34|180
1659953100000|2022-08-08 10:05:00|64.2|63.5|64.16|63.46|64.22|63.52|64.13|63.43|175
1659953400000|2022-08-08 10:10:00|64.17|63.47|63.97|63.27|64.2|63.5|63.93|63.23|214
1659953700000|2022-08-08 10:15:00|63.98|63.28|63.96|63.26|64.03|63.33|63.95|63.25|198
1659954000000|2022-08-08 10:20:00|63.97|63.27|63.93|63.23|63.99|63.29|63.9|63.2|178
1659954300000|2022-08-08 10:25:00|63.94|63.24|63.87|63.17|63.96|63.26|63.86|63.16|219
1659954600000|2022-08-08 10:30:00|63.88|63.18|63.95|63.25|64|63.3|63.87|63.17|179
1659954900000|2022-08-08 10:35:00|63.96|63.26|63.97|63.27|64.04|63.34|63.94|63.24|193
1659955200000|2022-08-08 10:40:00|63.96|63.26|64.02|63.32|64.06|63.36|63.95|63.25|152
1659955500000|2022-08-08 10:45:00|64.01|63.31|64.1|63.4|64.18|63.48|63.99|63.29|206
1659955800000|2022-08-08 10:50:00|64.11|63.41|64.08|63.38|64.13|63.43|64.03|63.33|195
1659956100000|2022-08-08 10:55:00|64.07|63.37|64.11|63.41|64.13|63.43|64.06|63.36|160
1659956400000|2022-08-08 11:00:00|64.1|63.4|64.12|63.42|64.12|63.42|64.06|63.36|128
1659956700000|2022-08-08 11:05:00|64.11|63.41|64.13|63.43|64.16|63.46|64.05|63.35|142
1659957000000|2022-08-08 11:10:00|64.12|63.42|64.06|63.36|64.15|63.45|64.06|63.36|164
1659957300000|2022-08-08 11:15:00|64.05|63.35|64.04|63.34|64.06|63.36|64|63.3|187
1659957600000|2022-08-08 11:20:00|64.05|63.35|64.06|63.36|64.14|63.44|64.03|63.33|125
1659957900000|2022-08-08 11:25:00|64.05|63.35|63.99|63.29|64.05|63.35|63.96|63.26|118
1659958200000|2022-08-08 11:30:00|63.98|63.28|63.98|63.28|64.06|63.36|63.95|63.25|118
1659958500000|2022-08-08 11:35:00|63.99|63.29|64.07|63.37|64.23|63.53|63.9|63.2|263
1659958800000|2022-08-08 11:40:00|64.08|63.38|64.09|63.39|64.11|63.41|64.01|63.31|211
1659959100000|2022-08-08 11:45:00|64.08|63.38|64.09|63.39|64.17|63.47|64.07|63.37|210
1659959400000|2022-08-08 11:50:00|64.08|63.38|64.14|63.44|64.16|63.46|64.05|63.35|187
1659959700000|2022-08-08 11:55:00|64.13|63.43|64.14|63.44|64.16|63.46|64.1|63.4|124
1659960000000|2022-08-08 12:00:00|64.15|63.45|64.17|63.47|64.17|63.47|64.01|63.31|174
1659960300000|2022-08-08 12:05:00|64.16|63.46|64.4|63.7|64.44|63.74|64.12|63.42|320
1659960600000|2022-08-08 12:10:00|64.39|63.69|64.36|63.66|64.41|63.71|64.32|63.62|229
1659960900000|2022-08-08 12:15:00|64.35|63.65|63.98|63.28|64.41|63.71|63.96|63.26|312
1659961200000|2022-08-08 12:20:00|63.99|63.29|64.07|63.37|64.11|63.41|63.98|63.28|228
1659961500000|2022-08-08 12:25:00|64.08|63.38|64.18|63.48|64.21|63.51|64.05|63.35|202
1659961800000|2022-08-08 12:30:00|64.19|63.49|64.08|63.38|64.19|63.49|64.04|63.34|132
1659962100000|2022-08-08 12:35:00|64.09|63.39|64.01|63.31|64.09|63.39|63.98|63.28|152
1659962400000|2022-08-08 12:40:00|64.02|63.32|64.07|63.37|64.08|63.38|64.01|63.31|154
1659962700000|2022-08-08 12:45:00|64.06|63.36|64.12|63.42|64.13|63.43|64.02|63.32|146
1659963000000|2022-08-08 12:50:00|64.13|63.43|64.21|63.51|64.23|63.53|64.11|63.41|200
1659963300000|2022-08-08 12:55:00|64.22|63.52|64.19|63.49|64.22|63.52|64.11|63.41|102
1659963600000|2022-08-08 13:00:00|64.18|63.48|63.95|63.25|64.18|63.48|63.95|63.25|252
1659963900000|2022-08-08 13:05:00|63.94|63.24|63.96|63.26|64|63.3|63.9|63.2|191
1659964200000|2022-08-08 13:10:00|63.97|63.27|63.92|63.22|64.03|63.33|63.9|63.2|193
1659964500000|2022-08-08 13:15:00|63.91|63.21|63.94|63.24|63.95|63.25|63.89|63.19|137
1659964800000|2022-08-08 13:20:00|63.93|63.23|63.83|63.13|63.95|63.25|63.81|63.11|179
1659965100000|2022-08-08 13:25:00|63.82|63.12|63.7|63|63.83|63.13|63.68|62.98|159
1659965400000|2022-08-08 13:30:00|63.71|63.01|63.86|63.16|63.95|63.25|63.62|62.92|319
1659965700000|2022-08-08 13:35:00|63.87|63.17|63.86|63.16|63.95|63.25|63.71|63.01|267
1659966000000|2022-08-08 13:40:00|63.87|63.17|64|63.3|64.01|63.31|63.82|63.12|251
1659966300000|2022-08-08 13:45:00|64.01|63.31|64.08|63.38|64.1|63.4|63.95|63.25|240
1659966600000|2022-08-08 13:50:00|64.07|63.37|64.15|63.45|64.18|63.48|64.04|63.34|189
1659966900000|2022-08-08 13:55:00|64.16|63.46|64.11|63.41|64.22|63.52|64.09|63.39|195
1659967200000|2022-08-08 14:00:00|64.12|63.42|64.13|63.43|64.19|63.49|64.11|63.41|179
1659967500000|2022-08-08 14:05:00|64.14|63.44|64.09|63.39|64.14|63.44|63.91|63.21|268
1659967800000|2022-08-08 14:10:00|64.08|63.38|64.04|63.34|64.16|63.46|63.99|63.29|238
1659968100000|2022-08-08 14:15:00|64.05|63.35|64|63.3|64.11|63.41|63.99|63.29|185
1659968400000|2022-08-08 14:20:00|64.01|63.31|64.12|63.42|64.15|63.45|63.99|63.29|171
1659968700000|2022-08-08 14:25:00|64.11|63.41|63.98|63.28|64.12|63.42|63.92|63.22|248
1659969000000|2022-08-08 14:30:00|63.97|63.27|63.85|63.15|64|63.3|63.84|63.14|162
1659969300000|2022-08-08 14:35:00|63.86|63.16|63.93|63.23|63.96|63.26|63.82|63.12|201
1659969600000|2022-08-08 14:40:00|63.94|63.24|64.05|63.35|64.06|63.36|63.88|63.18|187
1659969900000|2022-08-08 14:45:00|64.04|63.34|63.74|63.04|64.04|63.34|63.73|63.03|191
1659970200000|2022-08-08 14:50:00|63.75|63.05|63.99|63.29|64.03|63.33|63.74|63.04|182
1659970500000|2022-08-08 14:55:00|63.98|63.28|63.94|63.24|63.99|63.29|63.9|63.2|162
1659970800000|2022-08-08 15:00:00|63.95|63.25|64.01|63.31|64.06|63.36|63.93|63.23|160
1659971100000|2022-08-08 15:05:00|64|63.3|63.99|63.29|64.05|63.35|63.98|63.28|180
1659971400000|2022-08-08 15:10:00|64|63.3|63.91|63.21|64|63.3|63.87|63.17|175
1659971700000|2022-08-08 15:15:00|63.92|63.22|63.66|62.96|63.92|63.22|63.6|62.9|340
1659972000000|2022-08-08 15:20:00|63.65|62.95|63.43|62.73|63.65|62.95|63.36|62.66|368
1659972300000|2022-08-08 15:25:00|63.44|62.74|63.42|62.72|63.56|62.86|63.4|62.7|311
1659972600000|2022-08-08 15:30:00|63.41|62.71|63.53|62.83|63.6|62.9|63.4|62.7|292
1659972900000|2022-08-08 15:35:00|63.52|62.82|63.28|62.58|63.57|62.87|63.24|62.54|290
1659973200000|2022-08-08 15:40:00|63.29|62.59|63.27|62.57|63.37|62.67|63.17|62.47|284
1659973500000|2022-08-08 15:45:00|63.25|62.55|63.16|62.46|63.28|62.58|63.15|62.45|225
1659973800000|2022-08-08 15:50:00|63.15|62.45|63.29|62.59|63.31|62.61|63.14|62.44|238
1659974100000|2022-08-08 15:55:00|63.28|62.58|63.24|62.54|63.29|62.59|63.19|62.49|191
1659974400000|2022-08-08 16:00:00|63.25|62.55|63.28|62.58|63.31|62.61|63.21|62.51|199
1659974700000|2022-08-08 16:05:00|63.27|62.57|63.05|62.35|63.28|62.58|63.02|62.32|235
1659975000000|2022-08-08 16:10:00|63.06|62.36|63.15|62.45|63.17|62.47|63.03|62.33|298
1659975300000|2022-08-08 16:15:00|63.14|62.44|63|62.3|63.15|62.45|62.98|62.28|197
1659975600000|2022-08-08 16:20:00|62.99|62.29|63.03|62.33|63.07|62.37|62.92|62.22|256
1659975900000|2022-08-08 16:25:00|63.04|62.34|62.91|62.21|63.07|62.37|62.88|62.18|210
1659976200000|2022-08-08 16:30:00|62.92|62.22|63.07|62.37|63.07|62.37|62.88|62.18|167
1659976500000|2022-08-08 16:35:00|63.06|62.36|63.02|62.32|63.06|62.36|62.93|62.23|223
1659976800000|2022-08-08 16:40:00|63.03|62.33|63.16|62.46|63.19|62.49|62.99|62.29|206
1659977100000|2022-08-08 16:45:00|63.15|62.45|63.15|62.45|63.22|62.52|63.08|62.38|201
1659977400000|2022-08-08 16:50:00|63.16|62.46|63.19|62.49|63.22|62.52|63.12|62.42|156
1659977700000|2022-08-08 16:55:00|63.18|62.48|63.16|62.46|63.19|62.49|63.07|62.37|183
1659978000000|2022-08-08 17:00:00|63.15|62.45|63.11|62.41|63.15|62.45|63.05|62.35|165
1659978300000|2022-08-08 17:05:00|63.1|62.4|63.28|62.58|63.28|62.58|63.1|62.4|173
1659978600000|2022-08-08 17:10:00|63.27|62.57|63.22|62.52|63.28|62.58|63.21|62.51|154
1659978900000|2022-08-08 17:15:00|63.21|62.51|63.22|62.52|63.28|62.58|63.2|62.5|164
1659979200000|2022-08-08 17:20:00|63.21|62.51|63.11|62.41|63.22|62.52|62.98|62.28|230
1659979500000|2022-08-08 17:25:00|63.1|62.4|63.07|62.37|63.15|62.45|63.06|62.36|169
1659979800000|2022-08-08 17:30:00|63.08|62.38|63.18|62.48|63.22|62.52|63.07|62.37|217
1659980100000|2022-08-08 17:35:00|63.17|62.47|63.13|62.43|63.19|62.49|63.1|62.4|173
1659980400000|2022-08-08 17:40:00|63.14|62.44|63.14|62.44|63.15|62.45|63.07|62.37|201
1659980700000|2022-08-08 17:45:00|63.15|62.45|63.1|62.4|63.21|62.51|63.07|62.37|189
1659981000000|2022-08-08 17:50:00|63.11|62.41|63.25|62.55|63.26|62.56|63.1|62.4|192
1659981300000|2022-08-08 17:55:00|63.24|62.54|63.24|62.54|63.27|62.57|63.22|62.52|188
1659981600000|2022-08-08 18:00:00|63.23|62.53|63.06|62.36|63.23|62.53|63.05|62.35|186
1659981900000|2022-08-08 18:05:00|63.05|62.35|63.05|62.35|63.09|62.39|62.94|62.24|239
1659982200000|2022-08-08 18:10:00|63.06|62.36|63.08|62.38|63.12|62.42|62.99|62.29|275
1659982500000|2022-08-08 18:15:00|63.09|62.39|63.2|62.5|63.2|62.5|63.04|62.34|199
1659982800000|2022-08-08 18:20:00|63.19|62.49|63.11|62.41|63.22|62.52|63.1|62.4|158
1659983100000|2022-08-08 18:25:00|63.12|62.42|63.16|62.46|63.19|62.49|63.08|62.38|210
1659983400000|2022-08-08 18:30:00|63.15|62.45|63.25|62.55|63.27|62.57|63.14|62.44|259
1659983700000|2022-08-08 18:35:00|63.24|62.54|63.31|62.61|63.34|62.64|63.15|62.45|208
1659984000000|2022-08-08 18:40:00|63.32|62.62|63.25|62.55|63.34|62.64|63.25|62.55|149
1659984300000|2022-08-08 18:45:00|63.26|62.56|63.17|62.47|63.26|62.56|63.13|62.43|156
1659984600000|2022-08-08 18:50:00|63.16|62.46|63.06|62.36|63.17|62.47|63.04|62.34|159
1659984900000|2022-08-08 18:55:00|63.05|62.35|63.15|62.45|63.2|62.5|63.05|62.35|165
1659985200000|2022-08-08 19:00:00|63.14|62.44|63.15|62.45|63.2|62.5|63.11|62.41|186
1659985500000|2022-08-08 19:05:00|63.16|62.46|63.15|62.45|63.19|62.49|63.11|62.41|132
1659985800000|2022-08-08 19:10:00|63.14|62.44|63.13|62.43|63.14|62.44|63.07|62.37|155
1659986100000|2022-08-08 19:15:00|63.14|62.44|62.99|62.29|63.16|62.46|62.94|62.24|199
1659986400000|2022-08-08 19:20:00|63|62.3|63.05|62.35|63.06|62.36|62.95|62.25|278
1659986700000|2022-08-08 19:25:00|63.04|62.34|63.27|62.57|63.28|62.58|63.02|62.32|219
1659987000000|2022-08-08 19:30:00|63.26|62.56|63.22|62.52|63.27|62.57|63.13|62.43|231
1659987300000|2022-08-08 19:35:00|63.21|62.51|63.25|62.55|63.28|62.58|63.19|62.49|148
1659987600000|2022-08-08 19:40:00|63.26|62.56|63.58|62.88|63.58|62.88|63.24|62.54|228
1659987900000|2022-08-08 19:45:00|63.59|62.89|63.72|63.02|63.79|63.09|63.59|62.89|215
1659988200000|2022-08-08 19:50:00|63.73|63.03|63.6|62.9|63.77|63.07|63.55|62.85|235
1659988500000|2022-08-08 19:55:00|63.61|62.91|63.54|62.84|63.63|62.93|63.49|62.79|142
1659988800000|2022-08-08 20:00:00|63.53|62.83|63.49|62.79|63.56|62.86|63.45|62.75|134
1659989100000|2022-08-08 20:05:00|63.5|62.8|63.45|62.75|63.52|62.82|63.42|62.72|100
1659989400000|2022-08-08 20:10:00|63.44|62.74|63.38|62.68|63.48|62.78|63.38|62.68|87
1659989700000|2022-08-08 20:15:00|63.39|62.69|63.38|62.68|63.47|62.77|63.3|62.6|201
1659990000000|2022-08-08 20:20:00|63.39|62.69|63.41|62.71|63.43|62.73|63.37|62.67|81
1659990300000|2022-08-08 20:25:00|63.4|62.7|63.46|62.76|63.47|62.77|63.4|62.7|91
1659990600000|2022-08-08 20:30:00|63.45|62.75|63.41|62.71|63.5|62.8|63.4|62.7|112
1659990900000|2022-08-08 20:35:00|63.42|62.72|63.5|62.8|63.52|62.82|63.41|62.71|110
1659991200000|2022-08-08 20:40:00|63.49|62.79|63.46|62.76|63.5|62.8|63.45|62.75|78
1659991500000|2022-08-08 20:45:00|63.45|62.75|63.61|62.91|63.61|62.91|63.43|62.73|134
1659991800000|2022-08-08 20:50:00|63.6|62.9|63.8|63.1|63.88|63.18|63.6|62.9|221
1659992100000|2022-08-08 20:55:00|63.79|63.09|63.84|63.14|63.9|63.2|63.78|63.08|243
1659992400000|2022-08-08 21:00:00|63.85|63.15|63.62|62.92|63.85|63.15|63.56|62.86|125
1659992700000|2022-08-08 21:05:00|63.63|62.93|63.42|62.72|63.65|62.95|63.41|62.71|112
1659993000000|2022-08-08 21:10:00|63.41|62.71|63.33|62.63|63.41|62.71|63.26|62.56|196
1659993300000|2022-08-08 21:15:00|63.32|62.62|63.15|62.45|63.32|62.62|63.15|62.45|215
1659993600000|2022-08-08 21:20:00|63.16|62.46|63.26|62.56|63.28|62.58|63.15|62.45|104
1659993900000|2022-08-08 21:25:00|63.27|62.57|63.38|62.68|63.39|62.69|63.25|62.55|117
1659994200000|2022-08-08 21:30:00|63.37|62.67|63.21|62.51|63.37|62.67|63.2|62.5|101
1659994500000|2022-08-08 21:35:00|63.22|62.52|63.18|62.48|63.25|62.55|63.13|62.43|106
1659994800000|2022-08-08 21:40:00|63.19|62.49|63.22|62.52|63.22|62.52|63.18|62.48|100
1659995100000|2022-08-08 21:45:00|63.21|62.51|63.18|62.48|63.22|62.52|63.17|62.47|86
1659995400000|2022-08-08 21:50:00|63.17|62.47|63.01|62.31|63.18|62.48|63|62.3|103
1659995700000|2022-08-08 21:55:00|63|62.3|63.04|62.34|63.06|62.36|62.98|62.28|138
1659996000000|2022-08-08 22:00:00|63.03|62.33|62.97|62.27|63.06|62.36|62.96|62.26|185
1659996300000|2022-08-08 22:05:00|62.96|62.26|62.91|62.21|62.97|62.27|62.9|62.2|193
1659996600000|2022-08-08 22:10:00|62.9|62.2|62.96|62.26|63.03|62.33|62.87|62.17|174
1659996900000|2022-08-08 22:15:00|62.95|62.25|63|62.3|63.03|62.33|62.94|62.24|154
1659997200000|2022-08-08 22:20:00|62.99|62.29|63.07|62.37|63.07|62.37|62.99|62.29|115
1659997500000|2022-08-08 22:25:00|63.06|62.36|63.06|62.36|63.13|62.43|63.06|62.36|89
1659997800000|2022-08-08 22:30:00|63.07|62.37|63.05|62.35|63.08|62.38|63.03|62.33|95
1659998100000|2022-08-08 22:35:00|63.04|62.34|62.95|62.25|63.05|62.35|62.94|62.24|94
1659998400000|2022-08-08 22:40:00|62.94|62.24|62.61|61.91|62.95|62.25|62.58|61.88|174
1659998700000|2022-08-08 22:45:00|62.62|61.92|62.74|62.04|62.76|62.06|62.26|61.56|352
1659999000000|2022-08-08 22:50:00|62.73|62.03|62.76|62.06|62.76|62.06|62.67|61.97|171
1659999300000|2022-08-08 22:55:00|62.75|62.05|63.03|62.33|63.04|62.34|62.7|62|218
1659999600000|2022-08-08 23:00:00|63.02|62.32|62.96|62.26|63.05|62.35|62.94|62.24|183
1659999900000|2022-08-08 23:05:00|62.95|62.25|63.13|62.43|63.16|62.46|62.95|62.25|245
1660000200000|2022-08-08 23:10:00|63.12|62.42|63.09|62.39|63.17|62.47|63.09|62.39|141
1660000500000|2022-08-08 23:15:00|63.1|62.4|63.16|62.46|63.18|62.48|63.1|62.4|123
1660000800000|2022-08-08 23:20:00|63.15|62.45|62.77|62.07|63.16|62.46|62.74|62.04|279
1660001100000|2022-08-08 23:25:00|62.78|62.08|62.87|62.17|62.87|62.17|62.71|62.01|158
1660001400000|2022-08-08 23:30:00|62.86|62.16|62.85|62.15|62.9|62.2|62.79|62.09|174
1660001700000|2022-08-08 23:35:00|62.86|62.16|62.9|62.2|62.92|62.22|62.85|62.15|75
1660002000000|2022-08-08 23:40:00|62.91|62.21|62.9|62.2|62.94|62.24|62.84|62.14|151
1660002300000|2022-08-08 23:45:00|62.89|62.19|62.97|62.27|63.02|62.32|62.89|62.19|153
1660002600000|2022-08-08 23:50:00|62.96|62.26|62.92|62.22|63.05|62.35|62.89|62.19|219
1660002900000|2022-08-08 23:55:00|62.91|62.21|62.95|62.25|62.99|62.29|62.87|62.17|169
1660003200000|2022-08-09 00:00:00|62.94|62.24|62.75|62.05|62.95|62.25|62.68|61.98|195
1660003500000|2022-08-09 00:05:00|62.76|62.06|62.77|62.07|62.83|62.13|62.74|62.04|129
1660003800000|2022-08-09 00:10:00|62.76|62.06|62.74|62.04|62.77|62.07|62.5|61.8|262
1660004100000|2022-08-09 00:15:00|62.73|62.03|63.15|62.45|63.15|62.45|62.68|61.98|218
1660004400000|2022-08-09 00:20:00|63.14|62.44|62.99|62.29|63.16|62.46|62.99|62.29|189
1660004700000|2022-08-09 00:25:00|62.98|62.28|63.05|62.35|63.05|62.35|62.94|62.24|146
1660005000000|2022-08-09 00:30:00|63.04|62.34|63.15|62.45|63.18|62.48|63|62.3|185
1660005300000|2022-08-09 00:35:00|63.16|62.46|63.04|62.34|63.16|62.46|63.04|62.34|161
1660005600000|2022-08-09 00:40:00|63.03|62.33|63.01|62.31|63.09|62.39|63|62.3|175
1660005900000|2022-08-09 00:45:00|63|62.3|62.78|62.08|63|62.3|62.78|62.08|114
1660006200000|2022-08-09 00:50:00|62.8|62.1|62.87|62.17|62.91|62.21|62.79|62.09|173
1660006500000|2022-08-09 00:55:00|62.86|62.16|62.79|62.09|62.87|62.17|62.77|62.07|162
1660006800000|2022-08-09 01:00:00|62.8|62.1|62.81|62.11|62.87|62.17|62.73|62.03|232
1660007100000|2022-08-09 01:05:00|62.82|62.12|62.73|62.03|62.82|62.12|62.65|61.95|149
1660007400000|2022-08-09 01:10:00|62.74|62.04|62.6|61.9|62.76|62.06|62.6|61.9|171
1660007700000|2022-08-09 01:15:00|62.59|61.89|62.61|61.91|62.76|62.06|62.56|61.86|244
1660008000000|2022-08-09 01:20:00|62.6|61.9|62.64|61.94|62.7|62|62.58|61.88|244
1660008300000|2022-08-09 01:25:00|62.63|61.93|62.64|61.94|62.68|61.98|62.6|61.9|185
1660008600000|2022-08-09 01:30:00|62.63|61.93|62.67|61.97|62.67|61.97|62.55|61.85|174
1660008900000|2022-08-09 01:35:00|62.66|61.96|62.56|61.86|62.7|62|62.56|61.86|89
1660009200000|2022-08-09 01:40:00|62.57|61.87|62.52|61.82|62.57|61.87|62.42|61.72|164
1660009500000|2022-08-09 01:45:00|62.51|61.81|62.55|61.85|62.6|61.9|62.45|61.75|222
1660009800000|2022-08-09 01:50:00|62.56|61.86|62.54|61.84|62.63|61.93|62.52|61.82|133
1660010100000|2022-08-09 01:55:00|62.55|61.85|62.55|61.85|62.59|61.89|62.52|61.82|89
1660010400000|2022-08-09 02:00:00|62.54|61.84|62.55|61.85|62.6|61.9|62.49|61.79|127
1660010700000|2022-08-09 02:05:00|62.54|61.84|62.48|61.78|62.65|61.95|62.48|61.78|144
1660011000000|2022-08-09 02:10:00|62.49|61.79|62.48|61.78|62.61|61.91|62.41|61.71|228
1660011300000|2022-08-09 02:15:00|62.47|61.77|62.55|61.85|62.55|61.85|62.4|61.7|248
1660011600000|2022-08-09 02:20:00|62.56|61.86|62.64|61.94|62.67|61.97|62.53|61.83|169
1660011900000|2022-08-09 02:25:00|62.63|61.93|62.71|62.01|62.74|62.04|62.61|61.91|215
1660012200000|2022-08-09 02:30:00|62.7|62|62.64|61.94|62.73|62.03|62.64|61.94|180
1660012500000|2022-08-09 02:35:00|62.65|61.95|62.67|61.97|62.7|62|62.64|61.94|114
1660012800000|2022-08-09 02:40:00|62.68|61.98|62.69|61.99|62.7|62|62.63|61.93|98
1660013100000|2022-08-09 02:45:00|62.7|62|62.74|62.04|62.78|62.08|62.7|62|116
1660013400000|2022-08-09 02:50:00|62.72|62.02|62.73|62.03|62.75|62.05|62.69|61.99|93
1660013700000|2022-08-09 02:55:00|62.74|62.04|62.77|62.07|62.78|62.08|62.72|62.02|74
1660014000000|2022-08-09 03:00:00|62.76|62.06|62.87|62.17|62.88|62.18|62.69|61.99|141
1660014300000|2022-08-09 03:05:00|62.86|62.16|62.76|62.06|62.87|62.17|62.75|62.05|183
1660014600000|2022-08-09 03:10:00|62.75|62.05|62.62|61.92|62.76|62.06|62.33|61.63|268
1660014900000|2022-08-09 03:15:00|62.63|61.93|62.56|61.86|62.66|61.96|62.56|61.86|103
1660015200000|2022-08-09 03:20:00|62.57|61.87|62.64|61.94|62.65|61.95|62.56|61.86|165
1660015500000|2022-08-09 03:25:00|62.63|61.93|62.63|61.93|62.66|61.96|62.61|61.91|80
1660015800000|2022-08-09 03:30:00|62.62|61.92|62.59|61.89|62.64|61.94|62.58|61.88|104
1660016100000|2022-08-09 03:35:00|62.58|61.88|62.7|62|62.74|62.04|62.58|61.88|93
1660016400000|2022-08-09 03:40:00|62.69|61.99|62.72|62.02|62.77|62.07|62.68|61.98|69
1660016700000|2022-08-09 03:45:00|62.71|62.01|62.75|62.05|62.75|62.05|62.66|61.96|77
1660017000000|2022-08-09 03:50:00|62.76|62.06|62.8|62.1|62.81|62.11|62.7|62|114
1660017300000|2022-08-09 03:55:00|62.81|62.11|62.84|62.14|62.89|62.19|62.77|62.07|121
1660017600000|2022-08-09 04:00:00|62.83|62.13|62.95|62.25|62.97|62.27|62.83|62.13|171
1660017900000|2022-08-09 04:05:00|62.96|62.26|62.96|62.26|63|62.3|62.94|62.24|160
1660018200000|2022-08-09 04:10:00|62.95|62.25|62.92|62.22|62.96|62.26|62.91|62.21|80
1660018500000|2022-08-09 04:15:00|62.91|62.21|62.88|62.18|62.97|62.27|62.87|62.17|114
1660018800000|2022-08-09 04:20:00|62.87|62.17|62.89|62.19|62.95|62.25|62.87|62.17|119
1660019100000|2022-08-09 04:25:00|62.88|62.18|62.92|62.22|62.95|62.25|62.78|62.08|147
1660019400000|2022-08-09 04:30:00|62.93|62.23|62.87|62.17|62.94|62.24|62.83|62.13|78
1660019700000|2022-08-09 04:35:00|62.86|62.16|63.09|62.39|63.11|62.41|62.85|62.15|216
1660020000000|2022-08-09 04:40:00|63.1|62.4|63.11|62.41|63.14|62.44|63.05|62.35|159
1660020300000|2022-08-09 04:45:00|63.13|62.43|63.08|62.38|63.13|62.43|63.05|62.35|172
1660020600000|2022-08-09 04:50:00|63.09|62.39|63.08|62.38|63.11|62.41|63.04|62.34|171
1660020900000|2022-08-09 04:55:00|63.07|62.37|63.09|62.39|63.09|62.39|63.03|62.33|117
1660021200000|2022-08-09 05:00:00|63.1|62.4|63.16|62.46|63.2|62.5|63.1|62.4|77
1660021500000|2022-08-09 05:05:00|63.15|62.45|63.11|62.41|63.15|62.45|63.02|62.32|185
1660021800000|2022-08-09 05:10:00|63.1|62.4|63.12|62.42|63.14|62.44|63.04|62.34|145
1660022100000|2022-08-09 05:15:00|63.13|62.43|63.11|62.41|63.13|62.43|63.06|62.36|87
1660022400000|2022-08-09 05:20:00|63.12|62.42|63.11|62.41|63.2|62.5|63.1|62.4|99
1660022700000|2022-08-09 05:25:00|63.1|62.4|62.93|62.23|63.12|62.42|62.92|62.22|115
1660023000000|2022-08-09 05:30:00|62.94|62.24|63.06|62.36|63.12|62.42|62.92|62.22|125
1660023300000|2022-08-09 05:35:00|63.05|62.35|63|62.3|63.14|62.44|62.99|62.29|150
1660023600000|2022-08-09 05:40:00|63.01|62.31|63.04|62.34|63.07|62.37|63|62.3|125
1660023900000|2022-08-09 05:45:00|63.03|62.33|63.09|62.39|63.1|62.4|62.99|62.29|126
1660024200000|2022-08-09 05:50:00|63.08|62.38|63.07|62.37|63.12|62.42|63.05|62.35|87
1660024500000|2022-08-09 05:55:00|63.06|62.36|63.12|62.42|63.12|62.42|62.99|62.29|108
1660024800000|2022-08-09 06:00:00|63.13|62.43|62.77|62.07|63.13|62.43|62.73|62.03|244
1660025100000|2022-08-09 06:05:00|62.76|62.06|62.85|62.15|62.85|62.15|62.73|62.03|128
1660025400000|2022-08-09 06:10:00|62.84|62.14|62.85|62.15|62.88|62.18|62.77|62.07|148
1660025700000|2022-08-09 06:15:00|62.84|62.14|62.72|62.02|62.88|62.18|62.72|62.02|125
1660026000000|2022-08-09 06:20:00|62.71|62.01|62.72|62.02|62.76|62.06|62.67|61.97|153
1660026300000|2022-08-09 06:25:00|62.71|62.01|62.68|61.98|62.72|62.02|62.66|61.96|85
1660026600000|2022-08-09 06:30:00|62.67|61.97|62.7|62|62.8|62.1|62.66|61.96|218
1660026900000|2022-08-09 06:35:00|62.69|61.99|62.6|61.9|62.72|62.02|62.59|61.89|148
1660027200000|2022-08-09 06:40:00|62.59|61.89|62.68|61.98|62.69|61.99|62.59|61.89|100
1660027500000|2022-08-09 06:45:00|62.69|61.99|62.53|61.83|62.69|61.99|62.5|61.8|150
1660027800000|2022-08-09 06:50:00|62.54|61.84|62.69|61.99|62.71|62.01|62.54|61.84|126
1660028100000|2022-08-09 06:55:00|62.68|61.98|62.91|62.21|62.92|62.22|62.68|61.98|145
1660028400000|2022-08-09 07:00:00|62.9|62.2|62.82|62.12|62.91|62.21|62.8|62.1|140
1660028700000|2022-08-09 07:05:00|62.83|62.13|63.1|62.4|63.13|62.43|62.83|62.13|245
1660029000000|2022-08-09 07:10:00|63.11|62.41|62.91|62.21|63.14|62.44|62.91|62.21|135
1660029300000|2022-08-09 07:15:00|62.92|62.22|62.83|62.13|62.97|62.27|62.79|62.09|230
1660029600000|2022-08-09 07:20:00|62.84|62.14|62.57|61.87|62.86|62.16|62.49|61.79|225
1660029900000|2022-08-09 07:25:00|62.58|61.88|62.59|61.89|62.63|61.93|62.47|61.77|193
1660030200000|2022-08-09 07:30:00|62.58|61.88|62.73|62.03|62.73|62.03|62.58|61.88|172
1660030500000|2022-08-09 07:35:00|62.72|62.02|62.7|62|62.82|62.12|62.63|61.93|171
1660030800000|2022-08-09 07:40:00|62.71|62.01|62.71|62.01|62.77|62.07|62.65|61.95|149
1660031100000|2022-08-09 07:45:00|62.69|61.99|62.73|62.03|62.78|62.08|62.63|61.93|159
1660031400000|2022-08-09 07:50:00|62.72|62.02|62.72|62.02|62.81|62.11|62.67|61.97|130
1660031700000|2022-08-09 07:55:00|62.71|62.01|62.89|62.19|62.94|62.24|62.71|62.01|161
1660032000000|2022-08-09 08:00:00|62.9|62.2|62.92|62.22|62.95|62.25|62.8|62.1|156
1660032300000|2022-08-09 08:05:00|62.93|62.23|62.77|62.07|62.93|62.23|62.74|62.04|162
1660032600000|2022-08-09 08:10:00|62.78|62.08|62.57|61.87|62.81|62.11|62.52|61.82|233
1660032900000|2022-08-09 08:15:00|62.58|61.88|62.58|61.88|62.58|61.88|62.5|61.8|131
1660033200000|2022-08-09 08:20:00|62.57|61.87|62.66|61.96|62.67|61.97|62.56|61.86|145
1660033500000|2022-08-09 08:25:00|62.67|61.97|62.62|61.92|62.67|61.97|62.53|61.83|167
1660033800000|2022-08-09 08:30:00|62.61|61.91|62.64|61.94|62.67|61.97|62.57|61.87|131
1660034100000|2022-08-09 08:35:00|62.65|61.95|62.74|62.04|62.75|62.05|62.6|61.9|86
1660034400000|2022-08-09 08:40:00|62.73|62.03|62.65|61.95|62.74|62.04|62.62|61.92|81
1660034700000|2022-08-09 08:45:00|62.64|61.94|62.56|61.86|62.64|61.94|62.54|61.84|165
1660035000000|2022-08-09 08:50:00|62.57|61.87|62.55|61.85|62.65|61.95|62.55|61.85|155
1660035300000|2022-08-09 08:55:00|62.54|61.84|62.34|61.64|62.54|61.84|62.28|61.58|184
1660035600000|2022-08-09 09:00:00|62.35|61.65|62.45|61.75|62.49|61.79|62.33|61.63|266
1660035900000|2022-08-09 09:05:00|62.44|61.74|62.46|61.76|62.53|61.83|62.42|61.72|120
1660036200000|2022-08-09 09:10:00|62.47|61.77|62.47|61.77|62.49|61.79|62.4|61.7|79
1660036500000|2022-08-09 09:15:00|62.48|61.78|62.32|61.62|62.52|61.82|62.29|61.59|156
1660036800000|2022-08-09 09:20:00|62.31|61.61|62.15|61.45|62.31|61.61|62.04|61.34|344
1660037100000|2022-08-09 09:25:00|62.14|61.44|62.11|61.41|62.14|61.44|61.98|61.28|297
1660037400000|2022-08-09 09:30:00|62.1|61.4|62.14|61.44|62.14|61.44|61.96|61.26|235
1660037700000|2022-08-09 09:35:00|62.12|61.42|62.07|61.37|62.15|61.45|62.02|61.32|264
1660038000000|2022-08-09 09:40:00|62.06|61.36|61.82|61.12|62.07|61.37|61.72|61.02|333
1660038300000|2022-08-09 09:45:00|61.81|61.11|61.98|61.28|62|61.3|61.78|61.08|209
1660038600000|2022-08-09 09:50:00|61.97|61.27|61.73|61.03|61.97|61.27|61.73|61.03|199
1660038900000|2022-08-09 09:55:00|61.74|61.04|61.42|60.72|61.79|61.09|61.41|60.71|293
1660039200000|2022-08-09 10:00:00|61.43|60.73|61.19|60.49|61.52|60.82|61.18|60.48|358
1660039500000|2022-08-09 10:05:00|61.18|60.48|61.3|60.6|61.49|60.79|61.13|60.43|264
1660039800000|2022-08-09 10:10:00|61.29|60.59|61.17|60.47|61.36|60.66|61.12|60.42|272
1660040100000|2022-08-09 10:15:00|61.18|60.48|61.22|60.52|61.25|60.55|60.94|60.24|276
1660040400000|2022-08-09 10:20:00|61.23|60.53|61.14|60.44|61.25|60.55|61.07|60.37|226
1660040700000|2022-08-09 10:25:00|61.13|60.43|60.88|60.18|61.18|60.48|60.75|60.05|284
1660041000000|2022-08-09 10:30:00|60.87|60.17|60.79|60.09|60.92|60.22|60.61|59.91|321
1660041300000|2022-08-09 10:35:00|60.78|60.08|60.84|60.14|60.86|60.16|60.67|59.97|269
1660041600000|2022-08-09 10:40:00|60.83|60.13|60.76|60.06|60.85|60.15|60.7|60|244
1660041900000|2022-08-09 10:45:00|60.77|60.07|60.83|60.13|60.89|60.19|60.73|60.03|203
1660042200000|2022-08-09 10:50:00|60.84|60.14|60.89|60.19|60.93|60.23|60.79|60.09|177
1660042500000|2022-08-09 10:55:00|60.88|60.18|60.73|60.03|60.91|60.21|60.7|60|170
1660042800000|2022-08-09 11:00:00|60.72|60.02|60.92|60.22|60.95|60.25|60.67|59.97|272
1660043100000|2022-08-09 11:05:00|60.91|60.21|60.77|60.07|60.94|60.24|60.77|60.07|175
1660043400000|2022-08-09 11:10:00|60.78|60.08|60.87|60.17|60.96|60.26|60.77|60.07|178
1660043700000|2022-08-09 11:15:00|60.88|60.18|60.97|60.27|61|60.3|60.87|60.17|138
1660044000000|2022-08-09 11:20:00|60.98|60.28|60.9|60.2|61|60.3|60.88|60.18|191
1660044300000|2022-08-09 11:25:00|60.89|60.19|60.83|60.13|60.92|60.22|60.8|60.1|174
1660044600000|2022-08-09 11:30:00|60.82|60.12|60.9|60.2|60.92|60.22|60.79|60.09|190
1660044900000|2022-08-09 11:35:00|60.89|60.19|60.84|60.14|60.92|60.22|60.73|60.03|237
1660045200000|2022-08-09 11:40:00|60.83|60.13|60.59|59.89|60.85|60.15|60.54|59.84|212
1660045500000|2022-08-09 11:45:00|60.58|59.88|59.94|59.24|60.59|59.89|59.84|59.14|439
1660045800000|2022-08-09 11:50:00|59.95|59.25|60.38|59.68|60.4|59.7|59.93|59.23|337
1660046100000|2022-08-09 11:55:00|60.37|59.67|60.26|59.56|60.43|59.73|60.22|59.52|301
1660046400000|2022-08-09 12:00:00|60.25|59.55|60.27|59.57|60.39|59.69|60.22|59.52|330
1660046700000|2022-08-09 12:05:00|60.28|59.58|59.98|59.28|60.29|59.59|59.97|59.27|183
1660047000000|2022-08-09 12:10:00|60.01|59.31|60.13|59.43|60.14|59.44|59.99|59.29|205
1660047300000|2022-08-09 12:15:00|60.12|59.42|60.02|59.32|60.16|59.46|59.98|59.28|202
1660047600000|2022-08-09 12:20:00|60.03|59.33|60.23|59.53|60.28|59.58|60.02|59.32|226
1660047900000|2022-08-09 12:25:00|60.22|59.52|60.22|59.52|60.32|59.62|60.18|59.48|162
1660048200000|2022-08-09 12:30:00|60.21|59.51|60.42|59.72|60.45|59.75|60.15|59.45|284
1660048500000|2022-08-09 12:35:00|60.41|59.71|60.47|59.77|60.47|59.77|60.37|59.67|195
1660048800000|2022-08-09 12:40:00|60.46|59.76|60.38|59.68|60.47|59.77|60.33|59.63|177
1660049100000|2022-08-09 12:45:00|60.37|59.67|60.29|59.59|60.38|59.68|60.26|59.56|265
1660049400000|2022-08-09 12:50:00|60.3|59.6|60.39|59.69|60.4|59.7|60.24|59.54|256
1660049700000|2022-08-09 12:55:00|60.38|59.68|60.32|59.62|60.39|59.69|60.31|59.61|211
1660050000000|2022-08-09 13:00:00|60.33|59.63|60.34|59.64|60.43|59.73|60.25|59.55|218
1660050300000|2022-08-09 13:05:00|60.35|59.65|60.35|59.65|60.42|59.72|60.29|59.59|211
1660050600000|2022-08-09 13:10:00|60.36|59.66|60.34|59.64|60.38|59.68|60.31|59.61|129
1660050900000|2022-08-09 13:15:00|60.33|59.63|60.3|59.6|60.35|59.65|60.21|59.51|205
1660051200000|2022-08-09 13:20:00|60.29|59.59|60.37|59.67|60.39|59.69|60.23|59.53|142
1660051500000|2022-08-09 13:25:00|60.36|59.66|60.43|59.73|60.45|59.75|60.32|59.62|209
1660051800000|2022-08-09 13:30:00|60.44|59.74|60.31|59.61|60.53|59.83|60.2|59.5|372
1660052100000|2022-08-09 13:35:00|60.32|59.62|60.36|59.66|60.42|59.72|60.22|59.52|308
1660052400000|2022-08-09 13:40:00|60.37|59.67|60.42|59.72|60.45|59.75|60.31|59.61|259
1660052700000|2022-08-09 13:45:00|60.43|59.73|60.42|59.72|60.5|59.8|60.35|59.65|266
1660053000000|2022-08-09 13:50:00|60.41|59.71|60.1|59.4|60.46|59.76|60.1|59.4|293
1660053300000|2022-08-09 13:55:00|60.09|59.39|59.6|58.9|60.1|59.4|59.44|58.74|503
1660053600000|2022-08-09 14:00:00|59.59|58.89|59.28|58.58|59.65|58.95|59.26|58.56|495
1660053900000|2022-08-09 14:05:00|59.27|58.57|58.75|58.05|59.32|58.62|58.64|57.94|553
1660054200000|2022-08-09 14:10:00|58.74|58.04|58.79|58.09|59.06|58.36|58.68|57.98|522
1660054500000|2022-08-09 14:15:00|58.78|58.08|59.04|58.34|59.14|58.44|58.75|58.05|383
1660054800000|2022-08-09 14:20:00|59.03|58.33|59|58.3|59.1|58.4|58.88|58.18|301
1660055100000|2022-08-09 14:25:00|59.01|58.31|59.11|58.41|59.14|58.44|59|58.3|308
1660055400000|2022-08-09 14:30:00|59.1|58.4|59.26|58.56|59.27|58.57|59.04|58.34|288
1660055700000|2022-08-09 14:35:00|59.27|58.57|59.26|58.56|59.29|58.59|59.19|58.49|244
1660056000000|2022-08-09 14:40:00|59.25|58.55|59.21|58.51|59.27|58.57|59.16|58.46|266
1660056300000|2022-08-09 14:45:00|59.2|58.5|59.31|58.61|59.33|58.63|59.14|58.44|204
1660056600000|2022-08-09 14:50:00|59.32|58.62|59.32|58.62|59.36|58.66|59.26|58.56|208
1660056900000|2022-08-09 14:55:00|59.33|58.63|59.26|58.56|59.33|58.63|59.21|58.51|200
1660057200000|2022-08-09 15:00:00|59.25|58.55|59.04|58.34|59.28|58.58|59.04|58.34|358
1660057500000|2022-08-09 15:05:00|59.03|58.33|59.11|58.41|59.21|58.51|58.99|58.29|239
1660057800000|2022-08-09 15:10:00|59.12|58.42|59.3|58.6|59.3|58.6|59.11|58.41|225
1660058100000|2022-08-09 15:15:00|59.29|58.59|59.37|58.67|59.4|58.7|59.22|58.52|196
1660058400000|2022-08-09 15:20:00|59.36|58.66|59.35|58.65|59.42|58.72|59.3|58.6|191
1660058700000|2022-08-09 15:25:00|59.34|58.64|59.3|58.6|59.43|58.73|59.3|58.6|255
1660059000000|2022-08-09 15:30:00|59.31|58.61|59.34|58.64|59.36|58.66|59.24|58.54|262
1660059300000|2022-08-09 15:35:00|59.33|58.63|59.34|58.64|59.37|58.67|59.23|58.53|291
1660059600000|2022-08-09 15:40:00|59.33|58.63|59.27|58.57|59.37|58.67|59.25|58.55|225
1660059900000|2022-08-09 15:45:00|59.26|58.56|59.28|58.58|59.36|58.66|59.24|58.54|242
1660060200000|2022-08-09 15:50:00|59.29|58.59|59.31|58.61|59.34|58.64|59.23|58.53|224
1660060500000|2022-08-09 15:55:00|59.32|58.62|59.21|58.51|59.32|58.62|59.18|58.48|202
1660060800000|2022-08-09 16:00:00|59.22|58.52|59.14|58.44|59.24|58.54|59.01|58.31|253
1660061100000|2022-08-09 16:05:00|59.15|58.45|59.05|58.35|59.17|58.47|59.05|58.35|178
1660061400000|2022-08-09 16:10:00|59.06|58.36|59.11|58.41|59.16|58.46|58.96|58.26|188
1660061700000|2022-08-09 16:15:00|59.12|58.42|58.99|58.29|59.14|58.44|58.97|58.27|259
1660062000000|2022-08-09 16:20:00|58.98|58.28|58.95|58.25|59.01|58.31|58.88|58.18|284
1660062300000|2022-08-09 16:25:00|58.94|58.24|58.98|58.28|59.16|58.46|58.92|58.22|299
1660062600000|2022-08-09 16:30:00|58.97|58.27|59.09|58.39|59.13|58.43|58.95|58.25|273
1660062900000|2022-08-09 16:35:00|59.1|58.4|59.21|58.51|59.22|58.52|59.09|58.39|224
1660063200000|2022-08-09 16:40:00|59.22|58.52|59.2|58.5|59.22|58.52|59.17|58.47|185
1660063500000|2022-08-09 16:45:00|59.19|58.49|59.23|58.53|59.24|58.54|59.15|58.45|163
1660063800000|2022-08-09 16:50:00|59.22|58.52|59.29|58.59|59.3|58.6|59.21|58.51|146
1660064100000|2022-08-09 16:55:00|59.28|58.58|59.21|58.51|59.29|58.59|59.16|58.46|168
1660064400000|2022-08-09 17:00:00|59.22|58.52|59.21|58.51|59.28|58.58|59.2|58.5|120
1660064700000|2022-08-09 17:05:00|59.22|58.52|59.1|58.4|59.26|58.56|59.08|58.38|123
1660065000000|2022-08-09 17:10:00|59.11|58.41|59.29|58.59|59.3|58.6|59.11|58.41|198
1660065300000|2022-08-09 17:15:00|59.27|58.57|59.24|58.54|59.36|58.66|59.24|58.54|213
1660065600000|2022-08-09 17:20:00|59.25|58.55|59.3|58.6|59.31|58.61|59.23|58.53|172
1660065900000|2022-08-09 17:25:00|59.29|58.59|59.32|58.62|59.32|58.62|59.26|58.56|123
1660066200000|2022-08-09 17:30:00|59.31|58.61|59.29|58.59|59.35|58.65|59.25|58.55|198
1660066500000|2022-08-09 17:35:00|59.28|58.58|59.3|58.6|59.35|58.65|59.25|58.55|128
1660066800000|2022-08-09 17:40:00|59.31|58.61|59.23|58.53|59.31|58.61|59.17|58.47|209
1660067100000|2022-08-09 17:45:00|59.22|58.52|59.19|58.49|59.23|58.53|59.1|58.4|192
1660067400000|2022-08-09 17:50:00|59.2|58.5|59.16|58.46|59.23|58.53|59.14|58.44|129
1660067700000|2022-08-09 17:55:00|59.15|58.45|59.3|58.6|59.3|58.6|59.14|58.44|183
1660068000000|2022-08-09 18:00:00|59.29|58.59|59.39|58.69|59.5|58.8|59.29|58.59|143
1660068300000|2022-08-09 18:05:00|59.38|58.68|59.31|58.61|59.41|58.71|59.3|58.6|139
1660068600000|2022-08-09 18:10:00|59.3|58.6|59.31|58.61|59.34|58.64|59.26|58.56|162
1660068900000|2022-08-09 18:15:00|59.32|58.62|59.23|58.53|59.33|58.63|59.23|58.53|153
1660069200000|2022-08-09 18:20:00|59.22|58.52|59.21|58.51|59.24|58.54|59.15|58.45|171
1660069500000|2022-08-09 18:25:00|59.2|58.5|59.2|58.5|59.25|58.55|59.19|58.49|100
1660069800000|2022-08-09 18:30:00|59.19|58.49|59.24|58.54|59.25|58.55|59.17|58.47|132
1660070100000|2022-08-09 18:35:00|59.25|58.55|59.25|58.55|59.27|58.57|59.2|58.5|128
1660070400000|2022-08-09 18:40:00|59.24|58.54|59.14|58.44|59.25|58.55|59.09|58.39|142
1660070700000|2022-08-09 18:45:00|59.13|58.43|59.23|58.53|59.25|58.55|59.13|58.43|147
1660071000000|2022-08-09 18:50:00|59.24|58.54|59.32|58.62|59.38|58.68|59.23|58.53|192
1660071300000|2022-08-09 18:55:00|59.31|58.61|59.26|58.56|59.37|58.67|59.25|58.55|170
1660071600000|2022-08-09 19:00:00|59.25|58.55|59.18|58.48|59.26|58.56|59.17|58.47|130
1660071900000|2022-08-09 19:05:00|59.17|58.47|59.24|58.54|59.26|58.56|59.16|58.46|89
1660072200000|2022-08-09 19:10:00|59.23|58.53|59.12|58.42|59.23|58.53|59.1|58.4|148
1660072500000|2022-08-09 19:15:00|59.13|58.43|59.2|58.5|59.21|58.51|59.12|58.42|132
1660072800000|2022-08-09 19:20:00|59.19|58.49|59.24|58.54|59.28|58.58|59.19|58.49|123
1660073100000|2022-08-09 19:25:00|59.25|58.55|59.19|58.49|59.34|58.64|59.19|58.49|201
1660073400000|2022-08-09 19:30:00|59.2|58.5|59.22|58.52|59.23|58.53|59.13|58.43|148
1660073700000|2022-08-09 19:35:00|59.23|58.53|59.2|58.5|59.31|58.61|59.19|58.49|113
1660074000000|2022-08-09 19:40:00|59.19|58.49|59.23|58.53|59.27|58.57|59.19|58.49|131
1660074300000|2022-08-09 19:45:00|59.22|58.52|59.27|58.57|59.29|58.59|59.19|58.49|128
1660074600000|2022-08-09 19:50:00|59.28|58.58|59.21|58.51|59.36|58.66|59.16|58.46|188
1660074900000|2022-08-09 19:55:00|59.22|58.52|59.29|58.59|59.31|58.61|59.17|58.47|108
1660075200000|2022-08-09 20:00:00|59.28|58.58|59.34|58.64|59.36|58.66|59.28|58.58|109
1660075500000|2022-08-09 20:05:00|59.33|58.63|59.32|58.62|59.36|58.66|59.31|58.61|60
1660075800000|2022-08-09 20:10:00|59.31|58.61|59.24|58.54|59.31|58.61|59.21|58.51|94
1660076100000|2022-08-09 20:15:00|59.25|58.55|59.36|58.66|59.36|58.66|59.24|58.54|114
1660076400000|2022-08-09 20:20:00|59.37|58.67|59.29|58.59|59.38|58.68|59.26|58.56|109
1660076700000|2022-08-09 20:25:00|59.27|58.57|59.34|58.64|59.35|58.65|59.27|58.57|98
1660077000000|2022-08-09 20:30:00|59.33|58.63|59.37|58.67|59.38|58.68|59.29|58.59|107
1660077300000|2022-08-09 20:35:00|59.36|58.66|59.37|58.67|59.38|58.68|59.31|58.61|71
1660077600000|2022-08-09 20:40:00|59.36|58.66|59.36|58.66|59.38|58.68|59.3|58.6|109
1660077900000|2022-08-09 20:45:00|59.37|58.67|59.41|58.71|59.41|58.71|59.36|58.66|83
1660078200000|2022-08-09 20:50:00|59.4|58.7|59.48|58.78|59.5|58.8|59.39|58.69|90
1660078500000|2022-08-09 20:55:00|59.47|58.77|59.58|58.88|59.83|59.13|59.47|58.77|182
1660078800000|2022-08-09 21:00:00|59.57|58.87|59.7|59|59.73|59.03|59.55|58.85|78
1660079100000|2022-08-09 21:05:00|59.71|59.01|59.64|58.94|59.73|59.03|59.64|58.94|45
1660079400000|2022-08-09 21:10:00|59.63|58.93|59.66|58.96|59.75|59.05|59.63|58.93|149
1660079700000|2022-08-09 21:15:00|59.67|58.97|59.67|58.97|59.68|58.98|59.65|58.95|72
1660080000000|2022-08-09 21:20:00|59.68|58.98|59.75|59.05|59.78|59.08|59.67|58.97|119
1660080300000|2022-08-09 21:25:00|59.76|59.06|59.77|59.07|59.78|59.08|59.73|59.03|136
1660080600000|2022-08-09 21:30:00|59.78|59.08|59.77|59.07|59.79|59.09|59.76|59.06|112
1660080900000|2022-08-09 21:35:00|59.78|59.08|59.62|58.92|59.79|59.09|59.6|58.9|158
1660081200000|2022-08-09 21:40:00|59.61|58.91|59.68|58.98|59.72|59.02|59.6|58.9|125
1660081500000|2022-08-09 21:45:00|59.69|58.99|59.68|58.98|59.69|58.99|59.67|58.97|54
1660081800000|2022-08-09 21:50:00|59.67|58.97|59.61|58.91|59.67|58.97|59.6|58.9|68
1660082100000|2022-08-09 21:55:00|59.6|58.9|59.6|58.9|59.62|58.92|59.6|58.9|78
1660082400000|2022-08-09 22:00:00|59.61|58.91|59.46|58.76|59.61|58.91|59.43|58.73|159
1660082700000|2022-08-09 22:05:00|59.47|58.77|59.51|58.81|59.53|58.83|59.47|58.77|89
1660083000000|2022-08-09 22:10:00|59.52|58.82|59.65|58.95|59.66|58.96|59.51|58.81|117
1660083300000|2022-08-09 22:15:00|59.66|58.96|59.99|59.29|60.05|59.35|59.61|58.91|220
1660083600000|2022-08-09 22:20:00|59.98|59.28|59.85|59.15|60|59.3|59.85|59.15|111
1660083900000|2022-08-09 22:25:00|59.84|59.14|59.87|59.17|59.89|59.19|59.82|59.12|119
1660084200000|2022-08-09 22:30:00|59.86|59.16|59.93|59.23|60|59.3|59.85|59.15|153
1660084500000|2022-08-09 22:35:00|59.94|59.24|59.81|59.11|59.94|59.24|59.78|59.08|152
1660084800000|2022-08-09 22:40:00|59.8|59.1|59.43|58.73|59.85|59.15|59.41|58.71|191
1660085100000|2022-08-09 22:45:00|59.44|58.74|59.44|58.74|59.58|58.88|59.32|58.62|296
1660085400000|2022-08-09 22:50:00|59.45|58.75|59.5|58.8|59.55|58.85|59.44|58.74|167
1660085700000|2022-08-09 22:55:00|59.51|58.81|59.55|58.85|59.58|58.88|59.41|58.71|175
1660086000000|2022-08-09 23:00:00|59.56|58.86|59.59|58.89|59.69|58.99|59.53|58.83|195
1660086300000|2022-08-09 23:05:00|59.6|58.9|59.63|58.93|59.69|58.99|59.59|58.89|122
1660086600000|2022-08-09 23:10:00|59.62|58.92|59.69|58.99|59.72|59.02|59.61|58.91|183
1660086900000|2022-08-09 23:15:00|59.68|58.98|59.52|58.82|59.72|59.02|59.5|58.8|166
1660087200000|2022-08-09 23:20:00|59.53|58.83|59.55|58.85|59.65|58.95|59.53|58.83|149
1660087500000|2022-08-09 23:25:00|59.56|58.86|59.6|58.9|59.64|58.94|59.55|58.85|145
1660087800000|2022-08-09 23:30:00|59.59|58.89|59.61|58.91|59.66|58.96|59.54|58.84|228
1660088100000|2022-08-09 23:35:00|59.62|58.92|59.54|58.84|59.63|58.93|59.51|58.81|137
1660088400000|2022-08-09 23:40:00|59.53|58.83|59.55|58.85|59.59|58.89|59.53|58.83|102
1660088700000|2022-08-09 23:45:00|59.54|58.84|59.52|58.82|59.57|58.87|59.48|58.78|156
1660089000000|2022-08-09 23:50:00|59.54|58.84|59.56|58.86|59.65|58.95|59.52|58.82|162
1660089300000|2022-08-09 23:55:00|59.55|58.85|59.51|58.81|59.57|58.87|59.49|58.79|105
1660089600000|2022-08-10 00:00:00|59.5|58.8|59.31|58.61|59.51|58.81|59.23|58.53|288
1660089900000|2022-08-10 00:05:00|59.3|58.6|59.41|58.71|59.44|58.74|59.24|58.54|284
1660090200000|2022-08-10 00:10:00|59.4|58.7|59.41|58.71|59.45|58.75|59.37|58.67|213
1660090500000|2022-08-10 00:15:00|59.39|58.69|59.36|58.66|59.48|58.78|59.23|58.53|331
1660090800000|2022-08-10 00:20:00|59.35|58.65|59.44|58.74|59.49|58.79|59.29|58.59|360
1660091100000|2022-08-10 00:25:00|59.43|58.73|59.45|58.75|59.49|58.79|59.37|58.67|224
1660091400000|2022-08-10 00:30:00|59.44|58.74|59.02|58.32|59.44|58.74|59.01|58.31|296
1660091700000|2022-08-10 00:35:00|59.04|58.34|58.63|57.93|59.06|58.36|58.49|57.79|555
1660092000000|2022-08-10 00:40:00|58.61|57.91|58.41|57.71|58.66|57.96|57.83|57.13|608
1660092300000|2022-08-10 00:45:00|58.4|57.7|58.61|57.91|58.65|57.95|58.26|57.56|487
1660092600000|2022-08-10 00:50:00|58.62|57.92|58.74|58.04|58.85|58.15|58.6|57.9|517
1660092900000|2022-08-10 00:55:00|58.73|58.03|58.76|58.06|58.79|58.09|58.63|57.93|441
1660093200000|2022-08-10 01:00:00|58.77|58.07|58.89|58.19|58.89|58.19|58.71|58.01|477
1660093500000|2022-08-10 01:05:00|58.9|58.2|58.88|58.18|58.97|58.27|58.82|58.12|343
1660093800000|2022-08-10 01:10:00|58.87|58.17|58.97|58.27|58.97|58.27|58.85|58.15|209
1660094100000|2022-08-10 01:15:00|58.96|58.26|58.99|58.29|59.03|58.33|58.95|58.25|241
1660094400000|2022-08-10 01:20:00|59|58.3|59.06|58.36|59.06|58.36|58.96|58.26|272
1660094700000|2022-08-10 01:25:00|59.07|58.37|59.14|58.44|59.19|58.49|59.04|58.34|206
1660095000000|2022-08-10 01:30:00|59.13|58.43|59.04|58.34|59.14|58.44|59.03|58.33|213
1660095300000|2022-08-10 01:35:00|59.05|58.35|58.95|58.25|59.05|58.35|58.93|58.23|183
1660095600000|2022-08-10 01:40:00|58.96|58.26|58.83|58.13|58.98|58.28|58.83|58.13|229
1660095900000|2022-08-10 01:45:00|58.84|58.14|59|58.3|59.03|58.33|58.84|58.14|182
1660096200000|2022-08-10 01:50:00|59.01|58.31|58.85|58.15|59.03|58.33|58.81|58.11|254
1660096500000|2022-08-10 01:55:00|58.84|58.14|58.82|58.12|58.88|58.18|58.79|58.09|227
1660096800000|2022-08-10 02:00:00|58.83|58.13|58.84|58.14|58.93|58.23|58.78|58.08|239
1660097100000|2022-08-10 02:05:00|58.85|58.15|58.78|58.08|58.89|58.19|58.76|58.06|179
1660097400000|2022-08-10 02:10:00|58.79|58.09|58.7|58|58.82|58.12|58.67|57.97|206
1660097700000|2022-08-10 02:15:00|58.71|58.01|58.65|57.95|58.72|58.02|58.61|57.91|217
1660098000000|2022-08-10 02:20:00|58.66|57.96|58.7|58|58.76|58.06|58.65|57.95|216
1660098300000|2022-08-10 02:25:00|58.69|57.99|58.49|57.79|58.7|58|58.32|57.62|363
1660098600000|2022-08-10 02:30:00|58.47|57.77|58.21|57.51|58.54|57.84|58.2|57.5|351
1660098900000|2022-08-10 02:35:00|58.22|57.52|58.27|57.57|58.34|57.64|58.2|57.5|306
1660099200000|2022-08-10 02:40:00|58.28|57.58|58.47|57.77|58.49|57.79|58.22|57.52|234
1660099500000|2022-08-10 02:45:00|58.46|57.76|58.57|57.87|58.62|57.92|58.45|57.75|255
1660099800000|2022-08-10 02:50:00|58.58|57.88|58.69|57.99|58.73|58.03|58.54|57.84|162
1660100100000|2022-08-10 02:55:00|58.7|58|58.83|58.13|58.84|58.14|58.65|57.95|251
1660100400000|2022-08-10 03:00:00|58.84|58.14|58.77|58.07|58.86|58.16|58.74|58.04|219
1660100700000|2022-08-10 03:05:00|58.76|58.06|58.69|57.99|58.77|58.07|58.62|57.92|166
1660101000000|2022-08-10 03:10:00|58.7|58|58.57|57.87|58.71|58.01|58.53|57.83|198
1660101300000|2022-08-10 03:15:00|58.57|57.87|58.65|57.95|58.71|58.01|58.55|57.85|186
1660101600000|2022-08-10 03:20:00|58.64|57.94|58.54|57.84|58.64|57.94|58.51|57.81|198
1660101900000|2022-08-10 03:25:00|58.56|57.86|58.62|57.92|58.63|57.93|58.55|57.85|178
1660102200000|2022-08-10 03:30:00|58.62|57.92|58.63|57.93|58.68|57.98|58.57|57.87|180
1660102500000|2022-08-10 03:35:00|58.64|57.94|58.64|57.94|58.71|58.01|58.61|57.91|159
1660102800000|2022-08-10 03:40:00|58.63|57.93|58.68|57.98|58.71|58.01|58.61|57.91|166
1660103100000|2022-08-10 03:45:00|58.67|57.97|58.71|58.01|58.75|58.05|58.67|57.97|118
1660103400000|2022-08-10 03:50:00|58.72|58.02|58.72|58.02|58.72|58.02|58.63|57.93|109
1660103700000|2022-08-10 03:55:00|58.73|58.03|58.63|57.93|58.74|58.04|58.62|57.92|113
1660104000000|2022-08-10 04:00:00|58.64|57.94|58.75|58.05|58.76|58.06|58.58|57.88|169
1660104300000|2022-08-10 04:05:00|58.74|58.04|58.71|58.01|58.81|58.11|58.69|57.99|148
1660104600000|2022-08-10 04:10:00|58.7|58|58.76|58.06|58.77|58.07|58.69|57.99|125
1660104900000|2022-08-10 04:15:00|58.77|58.07|59|58.3|59.01|58.31|58.73|58.03|157
1660105200000|2022-08-10 04:20:00|58.99|58.29|58.93|58.23|59|58.3|58.91|58.21|120
1660105500000|2022-08-10 04:25:00|58.94|58.24|58.8|58.1|58.94|58.24|58.75|58.05|137
1660105800000|2022-08-10 04:30:00|58.81|58.11|58.86|58.16|58.92|58.22|58.79|58.09|115
1660106100000|2022-08-10 04:35:00|58.88|58.18|58.88|58.18|58.94|58.24|58.8|58.1|193
1660106400000|2022-08-10 04:40:00|58.89|58.19|58.98|58.28|59|58.3|58.88|58.18|192
1660106700000|2022-08-10 04:45:00|58.99|58.29|58.96|58.26|59.02|58.32|58.94|58.24|134
1660107000000|2022-08-10 04:50:00|58.97|58.27|59.01|58.31|59.05|58.35|58.95|58.25|111
1660107300000|2022-08-10 04:55:00|59|58.3|59.04|58.34|59.05|58.35|58.93|58.23|127
1660107600000|2022-08-10 05:00:00|59.03|58.33|59.03|58.33|59.09|58.39|59.02|58.32|158
1660107900000|2022-08-10 05:05:00|59.04|58.34|59.01|58.31|59.05|58.35|59.01|58.31|88
1660108200000|2022-08-10 05:10:00|59.02|58.32|59.03|58.33|59.05|58.35|58.99|58.29|127
1660108500000|2022-08-10 05:15:00|59.04|58.34|58.97|58.27|59.08|58.38|58.96|58.26|95
1660108800000|2022-08-10 05:20:00|58.98|58.28|58.86|58.16|59.02|58.32|58.82|58.12|127
1660109100000|2022-08-10 05:25:00|58.85|58.15|58.96|58.26|58.99|58.29|58.85|58.15|125
1660109400000|2022-08-10 05:30:00|58.95|58.25|58.97|58.27|59.02|58.32|58.94|58.24|123
1660109700000|2022-08-10 05:35:00|58.96|58.26|58.98|58.28|59|58.3|58.91|58.21|107
1660110000000|2022-08-10 05:40:00|58.97|58.27|58.9|58.2|58.98|58.28|58.85|58.15|155
1660110300000|2022-08-10 05:45:00|58.89|58.19|58.93|58.23|58.93|58.23|58.86|58.16|96
1660110600000|2022-08-10 05:50:00|58.92|58.22|58.93|58.23|58.96|58.26|58.85|58.15|172
1660110900000|2022-08-10 05:55:00|58.92|58.22|58.87|58.17|58.93|58.23|58.87|58.17|76
1660111200000|2022-08-10 06:00:00|58.86|58.16|58.76|58.06|58.86|58.16|58.75|58.05|140
1660111500000|2022-08-10 06:05:00|58.77|58.07|58.81|58.11|58.87|58.17|58.77|58.07|151
1660111800000|2022-08-10 06:10:00|58.82|58.12|58.79|58.09|59.12|58.42|58.79|58.09|242
1660112100000|2022-08-10 06:15:00|58.8|58.1|58.55|57.85|58.8|58.1|58.33|57.63|282
1660112400000|2022-08-10 06:20:00|58.56|57.86|58.73|58.03|58.73|58.03|58.5|57.8|190
1660112700000|2022-08-10 06:25:00|58.72|58.02|58.7|58|58.81|58.11|58.68|57.98|131
1660113000000|2022-08-10 06:30:00|58.71|58.01|58.64|57.94|58.73|58.03|58.59|57.89|122
1660113300000|2022-08-10 06:35:00|58.63|57.93|58.8|58.1|58.81|58.11|58.63|57.93|122
1660113600000|2022-08-10 06:40:00|58.79|58.09|58.67|57.97|58.81|58.11|58.65|57.95|101
1660113900000|2022-08-10 06:45:00|58.66|57.96|58.82|58.12|58.84|58.14|58.66|57.96|128
1660114200000|2022-08-10 06:50:00|58.81|58.11|58.72|58.02|58.81|58.11|58.71|58.01|118
1660114500000|2022-08-10 06:55:00|58.71|58.01|58.71|58.01|58.76|58.06|58.7|58|167
1660114800000|2022-08-10 07:00:00|58.72|58.02|58.78|58.08|58.89|58.19|58.7|58|238
1660115100000|2022-08-10 07:05:00|58.79|58.09|58.83|58.13|58.92|58.22|58.78|58.08|201
1660115400000|2022-08-10 07:10:00|58.82|58.12|58.92|58.22|58.96|58.26|58.81|58.11|152
1660115700000|2022-08-10 07:15:00|58.93|58.23|58.93|58.23|58.95|58.25|58.86|58.16|124
1660116000000|2022-08-10 07:20:00|58.94|58.24|58.96|58.26|58.99|58.29|58.94|58.24|97
1660116300000|2022-08-10 07:25:00|58.95|58.25|58.97|58.27|59.01|58.31|58.95|58.25|98
1660116600000|2022-08-10 07:30:00|58.98|58.28|59.02|58.32|59.02|58.32|58.9|58.2|127
1660116900000|2022-08-10 07:35:00|59.01|58.31|59.01|58.31|59.06|58.36|59|58.3|96
1660117200000|2022-08-10 07:40:00|59|58.3|58.98|58.28|59.02|58.32|58.98|58.28|107
1660117500000|2022-08-10 07:45:00|58.99|58.29|59.05|58.35|59.07|58.37|58.97|58.27|110
1660117800000|2022-08-10 07:50:00|59.04|58.34|58.98|58.28|59.07|58.37|58.94|58.24|142
1660118100000|2022-08-10 07:55:00|58.99|58.29|58.94|58.24|59|58.3|58.82|58.12|153
1660118400000|2022-08-10 08:00:00|58.95|58.25|58.96|58.26|59.01|58.31|58.93|58.23|171
1660118700000|2022-08-10 08:05:00|58.97|58.27|58.87|58.17|58.99|58.29|58.87|58.17|112
1660119000000|2022-08-10 08:10:00|58.86|58.16|58.93|58.23|58.95|58.25|58.86|58.16|180
1660119300000|2022-08-10 08:15:00|58.94|58.24|58.98|58.28|59|58.3|58.93|58.23|115
1660119600000|2022-08-10 08:20:00|58.97|58.27|59.03|58.33|59.15|58.45|58.97|58.27|191
1660119900000|2022-08-10 08:25:00|59.04|58.34|59.13|58.43|59.14|58.44|59.03|58.33|144
1660120200000|2022-08-10 08:30:00|59.14|58.44|59.18|58.48|59.36|58.66|59.14|58.44|225
1660120500000|2022-08-10 08:35:00|59.17|58.47|59.16|58.46|59.22|58.52|59.16|58.46|89
1660120800000|2022-08-10 08:40:00|59.15|58.45|59.1|58.4|59.2|58.5|59.06|58.36|128
1660121100000|2022-08-10 08:45:00|59.11|58.41|59.16|58.46|59.21|58.51|59.11|58.41|97
1660121400000|2022-08-10 08:50:00|59.15|58.45|59.24|58.54|59.28|58.58|59.15|58.45|167
1660121700000|2022-08-10 08:55:00|59.25|58.55|59.21|58.51|59.28|58.58|59.2|58.5|165
1660122000000|2022-08-10 09:00:00|59.22|58.52|59.27|58.57|59.29|58.59|59.13|58.43|174
1660122300000|2022-08-10 09:05:00|59.28|58.58|59.15|58.45|59.28|58.58|59.14|58.44|113
1660122600000|2022-08-10 09:10:00|59.14|58.44|59.17|58.47|59.18|58.48|59.12|58.42|101
1660122900000|2022-08-10 09:15:00|59.18|58.48|59.22|58.52|59.3|58.6|59.16|58.46|135
1660123200000|2022-08-10 09:20:00|59.21|58.51|59.07|58.37|59.24|58.54|59.06|58.36|135
1660123500000|2022-08-10 09:25:00|59.06|58.36|59.13|58.43|59.16|58.46|59.06|58.36|130
1660123800000|2022-08-10 09:30:00|59.12|58.42|59.03|58.33|59.16|58.46|59.03|58.33|150
1660124100000|2022-08-10 09:35:00|59.04|58.34|58.96|58.26|59.04|58.34|58.85|58.15|198
1660124400000|2022-08-10 09:40:00|58.95|58.25|58.92|58.22|58.97|58.27|58.87|58.17|132
1660124700000|2022-08-10 09:45:00|58.93|58.23|58.99|58.29|59.02|58.32|58.91|58.21|184
1660125000000|2022-08-10 09:50:00|59|58.3|59.1|58.4|59.14|58.44|58.96|58.26|147
1660125300000|2022-08-10 09:55:00|59.11|58.41|59.1|58.4|59.12|58.42|59.03|58.33|171
1660125600000|2022-08-10 10:00:00|59.11|58.41|59.01|58.31|59.14|58.44|59|58.3|159
1660125900000|2022-08-10 10:05:00|59|58.3|58.96|58.26|59.02|58.32|58.96|58.26|93
1660126200000|2022-08-10 10:10:00|58.95|58.25|59.02|58.32|59.03|58.33|58.91|58.21|111
1660126500000|2022-08-10 10:15:00|59.01|58.31|58.93|58.23|59.04|58.34|58.93|58.23|100
1660126800000|2022-08-10 10:20:00|58.92|58.22|58.89|58.19|59|58.3|58.85|58.15|113
1660127100000|2022-08-10 10:25:00|58.88|58.18|58.93|58.23|59.02|58.32|58.84|58.14|248
1660127400000|2022-08-10 10:30:00|58.94|58.24|58.95|58.25|58.97|58.27|58.82|58.12|226
1660127700000|2022-08-10 10:35:00|58.94|58.24|59|58.3|59|58.3|58.9|58.2|189
1660128000000|2022-08-10 10:40:00|58.99|58.29|58.93|58.23|59.09|58.39|58.92|58.22|160
1660128300000|2022-08-10 10:45:00|58.92|58.22|58.9|58.2|58.97|58.27|58.89|58.19|121
1660128600000|2022-08-10 10:50:00|58.91|58.21|58.95|58.25|58.99|58.29|58.9|58.2|119
1660128900000|2022-08-10 10:55:00|58.96|58.26|59.01|58.31|59.04|58.34|58.95|58.25|103
1660129200000|2022-08-10 11:00:00|59|58.3|59.07|58.37|59.07|58.37|58.93|58.23|152
1660129500000|2022-08-10 11:05:00|59.06|58.36|59.05|58.35|59.1|58.4|59|58.3|111
1660129800000|2022-08-10 11:10:00|59.04|58.34|59|58.3|59.07|58.37|59|58.3|77
1660130100000|2022-08-10 11:15:00|59.01|58.31|58.98|58.28|59.04|58.34|58.95|58.25|96
1660130400000|2022-08-10 11:20:00|58.99|58.29|59.16|58.46|59.16|58.46|58.98|58.28|165
1660130700000|2022-08-10 11:25:00|59.17|58.47|59.44|58.74|59.44|58.74|59.17|58.47|213
1660131000000|2022-08-10 11:30:00|59.43|58.73|59.57|58.87|59.71|59.01|59.32|58.62|391
1660131300000|2022-08-10 11:35:00|59.56|58.86|59.55|58.85|59.66|58.96|59.46|58.76|233
1660131600000|2022-08-10 11:40:00|59.54|58.84|59.36|58.66|59.54|58.84|59.36|58.66|201
1660131900000|2022-08-10 11:45:00|59.35|58.65|59.4|58.7|59.41|58.71|59.28|58.58|154
1660132200000|2022-08-10 11:50:00|59.39|58.69|59.44|58.74|59.46|58.76|59.36|58.66|112
1660132500000|2022-08-10 11:55:00|59.43|58.73|59.38|58.68|59.43|58.73|59.34|58.64|111
1660132800000|2022-08-10 12:00:00|59.39|58.69|59.38|58.68|59.4|58.7|59.31|58.61|130
1660133100000|2022-08-10 12:05:00|59.39|58.69|59.64|58.94|59.72|59.02|59.38|58.68|203
1660133400000|2022-08-10 12:10:00|59.63|58.93|59.71|59.01|59.71|59.01|59.63|58.93|196
1660133700000|2022-08-10 12:15:00|59.7|59|59.63|58.93|59.76|59.06|59.61|58.91|186
1660134000000|2022-08-10 12:20:00|59.62|58.92|59.36|58.66|59.65|58.95|59.17|58.47|261
1660134300000|2022-08-10 12:25:00|59.35|58.65|59.53|58.83|59.74|59.04|59.33|58.63|378
1660134600000|2022-08-10 12:30:00|59.54|58.84|60.65|59.95|61.25|60.55|59.54|58.84|772
1660134900000|2022-08-10 12:35:00|60.66|59.96|61.35|60.65|61.42|60.72|60.46|59.76|654
1660135200000|2022-08-10 12:40:00|61.32|60.62|61.34|60.64|61.4|60.7|61.06|60.36|712
1660135500000|2022-08-10 12:45:00|61.35|60.65|61.62|60.92|62.06|61.36|61.3|60.6|643
1660135800000|2022-08-10 12:50:00|61.63|60.93|61.52|60.82|61.83|61.13|61.37|60.67|608
1660136100000|2022-08-10 12:55:00|61.5|60.8|62.04|61.34|62.22|61.52|61.45|60.75|666
1660136400000|2022-08-10 13:00:00|62.03|61.33|62.29|61.59|62.34|61.64|62.01|61.31|482
1660136700000|2022-08-10 13:05:00|62.28|61.58|62.1|61.4|62.3|61.6|61.84|61.14|501
1660137000000|2022-08-10 13:10:00|62.09|61.39|62.15|61.45|62.17|61.47|61.9|61.2|397
1660137300000|2022-08-10 13:15:00|62.14|61.44|62.19|61.49|62.23|61.53|62.08|61.38|378
1660137600000|2022-08-10 13:20:00|62.2|61.5|62.4|61.7|62.6|61.9|62.19|61.49|413
1660137900000|2022-08-10 13:25:00|62.41|61.71|62.39|61.69|62.45|61.75|62.27|61.57|535
1660138200000|2022-08-10 13:30:00|62.4|61.7|62.23|61.53|62.45|61.75|62.19|61.49|521
1660138500000|2022-08-10 13:35:00|62.21|61.51|62.06|61.36|62.25|61.55|62|61.3|476
1660138800000|2022-08-10 13:40:00|62.08|61.38|62.1|61.4|62.14|61.44|61.86|61.16|361
1660139100000|2022-08-10 13:45:00|62.11|61.41|62.13|61.43|62.16|61.46|62|61.3|349
1660139400000|2022-08-10 13:50:00|62.12|61.42|62.02|61.32|62.16|61.46|61.95|61.25|295
1660139700000|2022-08-10 13:55:00|62.03|61.33|62.05|61.35|62.09|61.39|61.99|61.29|368
1660140000000|2022-08-10 14:00:00|62.04|61.34|62.29|61.59|62.29|61.59|62.04|61.34|311
1660140300000|2022-08-10 14:05:00|62.28|61.58|62.14|61.44|62.33|61.63|62.13|61.43|329
1660140600000|2022-08-10 14:10:00|62.15|61.45|61.97|61.27|62.21|61.51|61.95|61.25|274
1660140900000|2022-08-10 14:15:00|61.98|61.28|61.91|61.21|62.06|61.36|61.89|61.19|316
1660141200000|2022-08-10 14:20:00|61.9|61.2|61.98|61.28|62.02|61.32|61.85|61.15|295
1660141500000|2022-08-10 14:25:00|61.97|61.27|62.07|61.37|62.08|61.38|61.86|61.16|232
1660141800000|2022-08-10 14:30:00|62.06|61.36|61.97|61.27|62.09|61.39|61.88|61.18|313
1660142100000|2022-08-10 14:35:00|62.01|61.31|62.03|61.33|62.09|61.39|61.95|61.25|238
1660142400000|2022-08-10 14:40:00|62.04|61.34|62.2|61.5|62.31|61.61|62.02|61.32|357
1660142700000|2022-08-10 14:45:00|62.21|61.51|62.43|61.73|62.57|61.87|62.18|61.48|344
1660143000000|2022-08-10 14:50:00|62.42|61.72|62.49|61.79|62.54|61.84|62.33|61.63|330
1660143300000|2022-08-10 14:55:00|62.5|61.8|62.49|61.79|62.56|61.86|62.45|61.75|230
1660143600000|2022-08-10 15:00:00|62.5|61.8|62.6|61.9|62.63|61.93|62.46|61.76|285
1660143900000|2022-08-10 15:05:00|62.59|61.89|62.46|61.76|62.69|61.99|62.45|61.75|266
1660144200000|2022-08-10 15:10:00|62.47|61.77|62.47|61.77|62.5|61.8|62.37|61.67|279
1660144500000|2022-08-10 15:15:00|62.46|61.76|62.38|61.68|62.49|61.79|62.34|61.64|184
1660144800000|2022-08-10 15:20:00|62.39|61.69|62.45|61.75|62.47|61.77|62.37|61.67|210
1660145100000|2022-08-10 15:25:00|62.44|61.74|62.34|61.64|62.44|61.74|62.33|61.63|234
1660145400000|2022-08-10 15:30:00|62.35|61.65|62.39|61.69|62.53|61.83|62.34|61.64|292
1660145700000|2022-08-10 15:35:00|62.38|61.68|62.29|61.59|62.41|61.71|62.29|61.59|208
1660146000000|2022-08-10 15:40:00|62.3|61.6|62.35|61.65|62.36|61.66|62.29|61.59|178
1660146300000|2022-08-10 15:45:00|62.34|61.64|62.26|61.56|62.37|61.67|62.26|61.56|181
1660146600000|2022-08-10 15:50:00|62.27|61.57|62.28|61.58|62.29|61.59|62.22|61.52|176
1660146900000|2022-08-10 15:55:00|62.29|61.59|62.18|61.48|62.33|61.63|62.17|61.47|148
1660147200000|2022-08-10 16:00:00|62.19|61.49|62.25|61.55|62.45|61.75|62.12|61.42|251
1660147500000|2022-08-10 16:05:00|62.23|61.53|62.45|61.75|62.48|61.78|62.2|61.5|190
1660147800000|2022-08-10 16:10:00|62.46|61.76|62.46|61.76|62.5|61.8|62.4|61.7|209
1660148100000|2022-08-10 16:15:00|62.45|61.75|62.39|61.69|62.55|61.85|62.38|61.68|181
1660148400000|2022-08-10 16:20:00|62.4|61.7|62.27|61.57|62.4|61.7|62.25|61.55|206
1660148700000|2022-08-10 16:25:00|62.28|61.58|62.32|61.62|62.33|61.63|62.25|61.55|90
1660149000000|2022-08-10 16:30:00|62.33|61.63|62.37|61.67|62.4|61.7|62.29|61.59|122
1660149300000|2022-08-10 16:35:00|62.38|61.68|62.17|61.47|62.39|61.69|62.12|61.42|194
1660149600000|2022-08-10 16:40:00|62.18|61.48|62.13|61.43|62.2|61.5|62.12|61.42|146
1660149900000|2022-08-10 16:45:00|62.14|61.44|62.18|61.48|62.23|61.53|62.13|61.43|140
1660150200000|2022-08-10 16:50:00|62.17|61.47|62.06|61.36|62.17|61.47|62|61.3|198
1660150500000|2022-08-10 16:55:00|62.07|61.37|62.11|61.41|62.17|61.47|62.05|61.35|177
1660150800000|2022-08-10 17:00:00|62.12|61.42|62.02|61.32|62.14|61.44|61.99|61.29|184
1660151100000|2022-08-10 17:05:00|62.03|61.33|62.09|61.39|62.1|61.4|61.87|61.17|149
1660151400000|2022-08-10 17:10:00|62.1|61.4|62.17|61.47|62.21|61.51|62.1|61.4|129
1660151700000|2022-08-10 17:15:00|62.16|61.46|62.14|61.44|62.19|61.49|62.12|61.42|120
1660152000000|2022-08-10 17:20:00|62.15|61.45|62.18|61.48|62.19|61.49|62.12|61.42|146
1660152300000|2022-08-10 17:25:00|62.19|61.49|62.15|61.45|62.23|61.53|62.15|61.45|115
1660152600000|2022-08-10 17:30:00|62.16|61.46|62.22|61.52|62.24|61.54|62.12|61.42|162
1660152900000|2022-08-10 17:35:00|62.21|61.51|62.19|61.49|62.23|61.53|62.16|61.46|118
1660153200000|2022-08-10 17:40:00|62.2|61.5|62.12|61.42|62.24|61.54|62.07|61.37|151
1660153500000|2022-08-10 17:45:00|62.13|61.43|62.12|61.42|62.17|61.47|62.06|61.36|123
1660153800000|2022-08-10 17:50:00|62.13|61.43|62.22|61.52|62.23|61.53|62.1|61.4|99
1660154100000|2022-08-10 17:55:00|62.21|61.51|62.21|61.51|62.3|61.6|62.18|61.48|158
1660154400000|2022-08-10 18:00:00|62.22|61.52|62.21|61.51|62.31|61.61|62.19|61.49|139
1660154700000|2022-08-10 18:05:00|62.22|61.52|62.07|61.37|62.22|61.52|62.05|61.35|139
1660155000000|2022-08-10 18:10:00|62.08|61.38|62.13|61.43|62.18|61.48|62.06|61.36|159
1660155300000|2022-08-10 18:15:00|62.14|61.44|61.93|61.23|62.17|61.47|61.85|61.15|207
1660155600000|2022-08-10 18:20:00|61.92|61.22|61.98|61.28|61.99|61.29|61.91|61.21|155
1660155900000|2022-08-10 18:25:00|61.99|61.29|62.03|61.33|62.08|61.38|61.94|61.24|170
1660156200000|2022-08-10 18:30:00|62.02|61.32|61.95|61.25|62.06|61.36|61.91|61.21|163
1660156500000|2022-08-10 18:35:00|61.94|61.24|61.77|61.07|61.98|61.28|61.72|61.02|201
1660156800000|2022-08-10 18:40:00|61.78|61.08|61.78|61.08|61.88|61.18|61.77|61.07|186
1660157100000|2022-08-10 18:45:00|61.77|61.07|61.43|60.73|61.78|61.08|61.41|60.71|343
1660157400000|2022-08-10 18:50:00|61.44|60.74|61.44|60.74|61.54|60.84|61.41|60.71|280
1660157700000|2022-08-10 18:55:00|61.43|60.73|61.51|60.81|61.55|60.85|61.41|60.71|217
1660158000000|2022-08-10 19:00:00|61.5|60.8|61.67|60.97|61.77|61.07|61.5|60.8|271
1660158300000|2022-08-10 19:05:00|61.68|60.98|61.78|61.08|61.83|61.13|61.49|60.79|279
1660158600000|2022-08-10 19:10:00|61.77|61.07|61.59|60.89|61.84|61.14|61.58|60.88|232
1660158900000|2022-08-10 19:15:00|61.61|60.91|61.69|60.99|61.71|61.01|61.6|60.9|186
1660159200000|2022-08-10 19:20:00|61.7|61|61.69|60.99|61.74|61.04|61.66|60.96|167
1660159500000|2022-08-10 19:25:00|61.71|61.01|61.67|60.97|61.73|61.03|61.65|60.95|135
1660159800000|2022-08-10 19:30:00|61.68|60.98|61.74|61.04|61.79|61.09|61.67|60.97|187
1660160100000|2022-08-10 19:35:00|61.75|61.05|61.84|61.14|61.86|61.16|61.75|61.05|168
1660160400000|2022-08-10 19:40:00|61.85|61.15|61.74|61.04|61.85|61.15|61.72|61.02|145
1660160700000|2022-08-10 19:45:00|61.73|61.03|61.62|60.92|61.77|61.07|61.6|60.9|184
1660161000000|2022-08-10 19:50:00|61.63|60.93|61.66|60.96|61.68|60.98|61.59|60.89|264
1660161300000|2022-08-10 19:55:00|61.65|60.95|61.68|60.98|61.7|61|61.58|60.88|213
1660161600000|2022-08-10 20:00:00|61.69|60.99|61.75|61.05|61.83|61.13|61.67|60.97|285
1660161900000|2022-08-10 20:05:00|61.74|61.04|61.94|61.24|61.97|61.27|61.74|61.04|151
1660162200000|2022-08-10 20:10:00|61.95|61.25|61.73|61.03|61.95|61.25|61.68|60.98|174
1660162500000|2022-08-10 20:15:00|61.74|61.04|61.65|60.95|61.77|61.07|61.65|60.95|132
1660162800000|2022-08-10 20:20:00|61.66|60.96|61.68|60.98|61.71|61.01|61.64|60.94|101
1660163100000|2022-08-10 20:25:00|61.67|60.97|61.63|60.93|61.7|61|61.6|60.9|99
1660163400000|2022-08-10 20:30:00|61.62|60.92|61.68|60.98|61.77|61.07|61.61|60.91|193
1660163700000|2022-08-10 20:35:00|61.69|60.99|61.61|60.91|61.7|61|61.6|60.9|74
1660164000000|2022-08-10 20:40:00|61.62|60.92|61.7|61|61.78|61.08|61.6|60.9|165
1660164300000|2022-08-10 20:45:00|61.71|61.01|61.77|61.07|61.78|61.08|61.7|61|94
1660164600000|2022-08-10 20:50:00|61.76|61.06|61.73|61.03|61.8|61.1|61.71|61.01|165
1660164900000|2022-08-10 20:55:00|61.74|61.04|61.94|61.24|62.01|61.31|61.71|61.01|208
1660165200000|2022-08-10 21:00:00|61.93|61.23|61.79|61.09|61.93|61.23|61.76|61.06|117
1660165500000|2022-08-10 21:05:00|61.78|61.08|61.75|61.05|61.78|61.08|61.7|61|112
1660165800000|2022-08-10 21:10:00|61.76|61.06|61.69|60.99|61.76|61.06|61.68|60.98|84
1660166100000|2022-08-10 21:15:00|61.68|60.98|61.85|61.15|61.85|61.15|61.66|60.96|65
1660166400000|2022-08-10 21:20:00|61.84|61.14|61.96|61.26|61.99|61.29|61.84|61.14|123
1660166700000|2022-08-10 21:25:00|61.95|61.25|62.19|61.49|62.23|61.53|61.94|61.24|199
1660167000000|2022-08-10 21:30:00|62.18|61.48|62.16|61.46|62.38|61.68|62.15|61.45|299
1660167300000|2022-08-10 21:35:00|62.17|61.47|61.9|61.2|62.2|61.5|61.87|61.17|256
1660167600000|2022-08-10 21:40:00|61.89|61.19|61.93|61.23|61.97|61.27|61.86|61.16|238
1660167900000|2022-08-10 21:45:00|61.94|61.24|62.07|61.37|62.09|61.39|61.94|61.24|204
1660168200000|2022-08-10 21:50:00|62.06|61.36|61.88|61.18|62.11|61.41|61.84|61.14|197
1660168500000|2022-08-10 21:55:00|61.87|61.17|62.04|61.34|62.04|61.34|61.85|61.15|208
1660168800000|2022-08-10 22:00:00|62.05|61.35|62.11|61.41|62.27|61.57|62.04|61.34|256
1660169100000|2022-08-10 22:05:00|62.1|61.4|62.29|61.59|62.3|61.6|62.04|61.34|201
1660169400000|2022-08-10 22:10:00|62.28|61.58|62.31|61.61|62.35|61.65|62.28|61.58|148
1660169700000|2022-08-10 22:15:00|62.3|61.6|62.15|61.45|62.31|61.61|62.12|61.42|207
1660170000000|2022-08-10 22:20:00|62.16|61.46|62.22|61.52|62.25|61.55|62.13|61.43|167
1660170300000|2022-08-10 22:25:00|62.23|61.53|62.28|61.58|62.3|61.6|62.18|61.48|171
1660170600000|2022-08-10 22:30:00|62.27|61.57|62.03|61.33|62.28|61.58|62.03|61.33|175
1660170900000|2022-08-10 22:35:00|62.02|61.32|62.06|61.36|62.1|61.4|61.99|61.29|185
1660171200000|2022-08-10 22:40:00|62.05|61.35|62.01|61.31|62.07|61.37|61.98|61.28|193
1660171500000|2022-08-10 22:45:00|62.02|61.32|62.09|61.39|62.13|61.43|61.98|61.28|205
1660171800000|2022-08-10 22:50:00|62.08|61.38|62.12|61.42|62.12|61.42|62|61.3|144
1660172100000|2022-08-10 22:55:00|62.13|61.43|62.04|61.34|62.19|61.49|61.99|61.29|131
1660172400000|2022-08-10 23:00:00|62.03|61.33|62.13|61.43|62.14|61.44|62.02|61.32|138
1660172700000|2022-08-10 23:05:00|62.14|61.44|62.19|61.49|62.26|61.56|62.1|61.4|185
1660173000000|2022-08-10 23:10:00|62.2|61.5|62.13|61.43|62.22|61.52|62.06|61.36|186
1660173300000|2022-08-10 23:15:00|62.12|61.42|62.18|61.48|62.2|61.5|62.1|61.4|92
1660173600000|2022-08-10 23:20:00|62.17|61.47|61.99|61.29|62.19|61.49|61.94|61.24|118
1660173900000|2022-08-10 23:25:00|62|61.3|61.89|61.19|62.09|61.39|61.88|61.18|119
1660174200000|2022-08-10 23:30:00|61.88|61.18|61.94|61.24|61.95|61.25|61.88|61.18|105
1660174500000|2022-08-10 23:35:00|61.95|61.25|61.9|61.2|61.99|61.29|61.87|61.17|180
1660174800000|2022-08-10 23:40:00|61.91|61.21|61.87|61.17|61.94|61.24|61.87|61.17|184
1660175100000|2022-08-10 23:45:00|61.88|61.18|61.95|61.25|61.95|61.25|61.84|61.14|117
1660175400000|2022-08-10 23:50:00|61.94|61.24|61.91|61.21|61.97|61.27|61.9|61.2|161
1660175700000|2022-08-10 23:55:00|61.92|61.22|61.95|61.25|61.99|61.29|61.9|61.2|137
1660176000000|2022-08-11 00:00:00|61.94|61.24|61.85|61.15|62.09|61.39|61.83|61.13|238
1660176300000|2022-08-11 00:05:00|61.84|61.14|61.94|61.24|61.96|61.26|61.84|61.14|173
1660176600000|2022-08-11 00:10:00|61.95|61.25|61.92|61.22|61.98|61.28|61.87|61.17|142
1660176900000|2022-08-11 00:15:00|61.91|61.21|62.06|61.36|62.16|61.46|61.88|61.18|233
1660177200000|2022-08-11 00:20:00|62.05|61.35|61.95|61.25|62.08|61.38|61.88|61.18|185
1660177500000|2022-08-11 00:25:00|61.94|61.24|61.93|61.23|61.95|61.25|61.86|61.16|167
1660177800000|2022-08-11 00:30:00|61.92|61.22|61.94|61.24|61.96|61.26|61.89|61.19|132
1660178100000|2022-08-11 00:35:00|61.93|61.23|62.01|61.31|62.12|61.42|61.92|61.22|204
1660178400000|2022-08-11 00:40:00|62|61.3|61.95|61.25|62|61.3|61.92|61.22|149
1660178700000|2022-08-11 00:45:00|61.96|61.26|61.97|61.27|61.99|61.29|61.89|61.19|191
1660179000000|2022-08-11 00:50:00|61.96|61.26|62.15|61.45|62.21|61.51|61.95|61.25|304
1660179300000|2022-08-11 00:55:00|62.16|61.46|62.46|61.76|62.47|61.77|62.16|61.46|270
1660179600000|2022-08-11 01:00:00|62.47|61.77|62.57|61.87|62.73|62.03|62.35|61.65|369
1660179900000|2022-08-11 01:05:00|62.56|61.86|62.46|61.76|62.63|61.93|62.38|61.68|240
1660180200000|2022-08-11 01:10:00|62.47|61.77|62.48|61.78|62.61|61.91|62.45|61.75|250
1660180500000|2022-08-11 01:15:00|62.49|61.79|62.43|61.73|62.49|61.79|62.37|61.67|195
1660180800000|2022-08-11 01:20:00|62.44|61.74|62.43|61.73|62.45|61.75|62.35|61.65|192
1660181100000|2022-08-11 01:25:00|62.44|61.74|62.75|62.05|62.92|62.22|62.43|61.73|387
1660181400000|2022-08-11 01:30:00|62.74|62.04|62.61|61.91|62.81|62.11|62.48|61.78|353
1660181700000|2022-08-11 01:35:00|62.6|61.9|62.5|61.8|62.74|62.04|62.39|61.69|277
1660182000000|2022-08-11 01:40:00|62.51|61.81|62.48|61.78|62.52|61.82|62.41|61.71|272
1660182300000|2022-08-11 01:45:00|62.47|61.77|62.76|62.06|62.81|62.11|62.37|61.67|398
1660182600000|2022-08-11 01:50:00|62.77|62.07|62.87|62.17|62.97|62.27|62.74|62.04|405
1660182900000|2022-08-11 01:55:00|62.86|62.16|62.81|62.11|62.86|62.16|62.67|61.97|341
1660183200000|2022-08-11 02:00:00|62.82|62.12|62.53|61.83|62.87|62.17|62.52|61.82|263
1660183500000|2022-08-11 02:05:00|62.54|61.84|62.37|61.67|62.59|61.89|62.25|61.55|370
1660183800000|2022-08-11 02:10:00|62.38|61.68|62.28|61.58|62.43|61.73|62.21|61.51|309
1660184100000|2022-08-11 02:15:00|62.27|61.57|62|61.3|62.3|61.6|62|61.3|380
1660184400000|2022-08-11 02:20:00|62.01|61.31|62.15|61.45|62.17|61.47|62|61.3|233
1660184700000|2022-08-11 02:25:00|62.14|61.44|62.19|61.49|62.23|61.53|62.14|61.44|197
1660185000000|2022-08-11 02:30:00|62.2|61.5|62.37|61.67|62.42|61.72|62.15|61.45|332
1660185300000|2022-08-11 02:35:00|62.38|61.68|62.29|61.59|62.4|61.7|62.15|61.45|253
1660185600000|2022-08-11 02:40:00|62.28|61.58|61.95|61.25|62.32|61.62|61.94|61.24|282
1660185900000|2022-08-11 02:45:00|61.94|61.24|62.13|61.43|62.18|61.48|61.94|61.24|249
1660186200000|2022-08-11 02:50:00|62.15|61.45|62.17|61.47|62.21|61.51|62.12|61.42|212
1660186500000|2022-08-11 02:55:00|62.18|61.48|62.2|61.5|62.21|61.51|62.15|61.45|164
1660186800000|2022-08-11 03:00:00|62.21|61.51|62.2|61.5|62.26|61.56|62.11|61.41|220
1660187100000|2022-08-11 03:05:00|62.19|61.49|62.19|61.49|62.24|61.54|62.08|61.38|180
1660187400000|2022-08-11 03:10:00|62.2|61.5|62.25|61.55|62.35|61.65|62.19|61.49|208
1660187700000|2022-08-11 03:15:00|62.26|61.56|62.36|61.66|62.5|61.8|62.19|61.49|288
1660188000000|2022-08-11 03:20:00|62.35|61.65|62.34|61.64|62.39|61.69|62.31|61.61|268
1660188300000|2022-08-11 03:25:00|62.35|61.65|62.33|61.63|62.38|61.68|62.27|61.57|219
1660188600000|2022-08-11 03:30:00|62.35|61.65|62.36|61.66|62.43|61.73|62.32|61.62|210
1660188900000|2022-08-11 03:35:00|62.37|61.67|62.34|61.64|62.41|61.71|62.33|61.63|164
1660189200000|2022-08-11 03:40:00|62.36|61.66|62.41|61.71|62.45|61.75|62.33|61.63|207
1660189500000|2022-08-11 03:45:00|62.4|61.7|62.42|61.72|62.5|61.8|62.37|61.67|187
1660189800000|2022-08-11 03:50:00|62.43|61.73|62.36|61.66|62.49|61.79|62.36|61.66|189
1660190100000|2022-08-11 03:55:00|62.35|61.65|62.52|61.82|62.56|61.86|62.31|61.61|223
1660190400000|2022-08-11 04:00:00|62.53|61.83|62.64|61.94|62.65|61.95|62.52|61.82|160
1660190700000|2022-08-11 04:05:00|62.63|61.93|62.57|61.87|62.66|61.96|62.57|61.87|142
1660191000000|2022-08-11 04:10:00|62.58|61.88|62.58|61.88|62.62|61.92|62.54|61.84|137
1660191300000|2022-08-11 04:15:00|62.57|61.87|62.63|61.93|62.63|61.93|62.57|61.87|127
1660191600000|2022-08-11 04:20:00|62.64|61.94|62.57|61.87|62.64|61.94|62.57|61.87|126
1660191900000|2022-08-11 04:25:00|62.58|61.88|62.45|61.75|62.58|61.88|62.38|61.68|255
1660192200000|2022-08-11 04:30:00|62.46|61.76|62.52|61.82|62.57|61.87|62.41|61.71|306
1660192500000|2022-08-11 04:35:00|62.51|61.81|62.32|61.62|62.54|61.84|62.31|61.61|299
1660192800000|2022-08-11 04:40:00|62.31|61.61|62.47|61.77|62.54|61.84|62.31|61.61|399
1660193100000|2022-08-11 04:45:00|62.48|61.78|62.55|61.85|62.61|61.91|62.47|61.77|277
1660193400000|2022-08-11 04:50:00|62.56|61.86|62.61|61.91|62.64|61.94|62.48|61.78|311
1660193700000|2022-08-11 04:55:00|62.62|61.92|62.7|62|62.74|62.04|62.56|61.86|401
1660194000000|2022-08-11 05:00:00|62.71|62.01|62.6|61.9|62.72|62.02|62.59|61.89|323
1660194300000|2022-08-11 05:05:00|62.61|61.91|62.7|62|62.76|62.06|62.6|61.9|331
1660194600000|2022-08-11 05:10:00|62.69|61.99|62.76|62.06|62.83|62.13|62.66|61.96|368
1660194900000|2022-08-11 05:15:00|62.75|62.05|62.78|62.08|62.78|62.08|62.7|62|315
1660195200000|2022-08-11 05:20:00|62.77|62.07|62.84|62.14|62.9|62.2|62.75|62.05|287
1660195500000|2022-08-11 05:25:00|62.83|62.13|62.65|61.95|62.84|62.14|62.59|61.89|228
1660195800000|2022-08-11 05:30:00|62.64|61.94|62.89|62.19|62.91|62.21|62.63|61.93|306
1660196100000|2022-08-11 05:35:00|62.88|62.18|62.84|62.14|62.89|62.19|62.78|62.08|270
1660196400000|2022-08-11 05:40:00|62.83|62.13|62.75|62.05|62.91|62.21|62.73|62.03|358
1660196700000|2022-08-11 05:45:00|62.76|62.06|62.85|62.15|62.89|62.19|62.72|62.02|370
1660197000000|2022-08-11 05:50:00|62.86|62.16|62.54|61.84|62.9|62.2|62.52|61.82|317
1660197300000|2022-08-11 05:55:00|62.53|61.83|62.8|62.1|62.82|62.12|62.52|61.82|319
1660197600000|2022-08-11 06:00:00|62.81|62.11|62.67|61.97|62.84|62.14|62.65|61.95|310
1660197900000|2022-08-11 06:05:00|62.69|61.99|62.74|62.04|62.79|62.09|62.68|61.98|273
1660198200000|2022-08-11 06:10:00|62.73|62.03|62.7|62|62.75|62.05|62.64|61.94|214
1660198500000|2022-08-11 06:15:00|62.71|62.01|62.68|61.98|62.71|62.01|62.61|61.91|267
1660198800000|2022-08-11 06:20:00|62.67|61.97|62.83|62.13|62.87|62.17|62.66|61.96|232
1660199100000|2022-08-11 06:25:00|62.84|62.14|62.71|62.01|62.86|62.16|62.67|61.97|235
1660199400000|2022-08-11 06:30:00|62.7|62|62.62|61.92|62.76|62.06|62.62|61.92|252
1660199700000|2022-08-11 06:35:00|62.61|61.91|62.58|61.88|62.63|61.93|62.52|61.82|267
1660200000000|2022-08-11 06:40:00|62.59|61.89|62.54|61.84|62.6|61.9|62.46|61.76|212
1660200300000|2022-08-11 06:45:00|62.56|61.86|62.54|61.84|62.58|61.88|62.51|61.81|178
1660200600000|2022-08-11 06:50:00|62.53|61.83|62.48|61.78|62.6|61.9|62.48|61.78|210
1660200900000|2022-08-11 06:55:00|62.5|61.8|62.53|61.83|62.56|61.86|62.5|61.8|171
1660201200000|2022-08-11 07:00:00|62.51|61.81|62.55|61.85|62.6|61.9|62.5|61.8|220
1660201500000|2022-08-11 07:05:00|62.57|61.87|62.52|61.82|62.57|61.87|62.48|61.78|207
1660201800000|2022-08-11 07:10:00|62.51|61.81|62.48|61.78|62.53|61.83|62.46|61.76|203
1660202100000|2022-08-11 07:15:00|62.47|61.77|62.52|61.82|62.57|61.87|62.45|61.75|166
1660202400000|2022-08-11 07:20:00|62.51|61.81|62.52|61.82|62.64|61.94|62.49|61.79|219
1660202700000|2022-08-11 07:25:00|62.51|61.81|62.64|61.94|62.64|61.94|62.48|61.78|166
1660203000000|2022-08-11 07:30:00|62.63|61.93|62.51|61.81|62.79|62.09|62.5|61.8|288
1660203300000|2022-08-11 07:35:00|62.5|61.8|62.5|61.8|62.57|61.87|62.46|61.76|257
1660203600000|2022-08-11 07:40:00|62.51|61.81|62.29|61.59|62.51|61.81|62.16|61.46|369
1660203900000|2022-08-11 07:45:00|62.28|61.58|62.21|61.51|62.33|61.63|62.14|61.44|312
1660204200000|2022-08-11 07:50:00|62.2|61.5|62.1|61.4|62.23|61.53|62|61.3|278
1660204500000|2022-08-11 07:55:00|62.09|61.39|62.14|61.44|62.17|61.47|62.07|61.37|278
1660204800000|2022-08-11 08:00:00|62.15|61.45|62.05|61.35|62.15|61.45|62.04|61.34|215
1660205100000|2022-08-11 08:05:00|62.04|61.34|62.15|61.45|62.17|61.47|62|61.3|197
1660205400000|2022-08-11 08:10:00|62.16|61.46|62.19|61.49|62.22|61.52|62.16|61.46|176
1660205700000|2022-08-11 08:15:00|62.18|61.48|62.24|61.54|62.28|61.58|62.18|61.48|209
1660206000000|2022-08-11 08:20:00|62.23|61.53|62.21|61.51|62.28|61.58|62.18|61.48|180
1660206300000|2022-08-11 08:25:00|62.22|61.52|62.26|61.56|62.28|61.58|62.19|61.49|104
1660206600000|2022-08-11 08:30:00|62.27|61.57|62.29|61.59|62.36|61.66|62.2|61.5|184
1660206900000|2022-08-11 08:35:00|62.28|61.58|62.28|61.58|62.35|61.65|62.24|61.54|233
1660207200000|2022-08-11 08:40:00|62.27|61.57|62.3|61.6|62.33|61.63|62.26|61.56|196
1660207500000|2022-08-11 08:45:00|62.31|61.61|62.33|61.63|62.34|61.64|62.25|61.55|188
1660207800000|2022-08-11 08:50:00|62.34|61.64|62.37|61.67|62.38|61.68|62.18|61.48|262
1660208100000|2022-08-11 08:55:00|62.36|61.66|62.49|61.79|62.52|61.82|62.36|61.66|306
1660208400000|2022-08-11 09:00:00|62.48|61.78|62.47|61.77|62.5|61.8|62.43|61.73|244
1660208700000|2022-08-11 09:05:00|62.46|61.76|62.46|61.76|62.5|61.8|62.38|61.68|201
1660209000000|2022-08-11 09:10:00|62.45|61.75|62.45|61.75|62.49|61.79|62.44|61.74|99
1660209300000|2022-08-11 09:15:00|62.47|61.77|62.39|61.69|62.48|61.78|62.38|61.68|128
1660209600000|2022-08-11 09:20:00|62.4|61.7|62.37|61.67|62.44|61.74|62.37|61.67|153
1660209900000|2022-08-11 09:25:00|62.38|61.68|62.41|61.71|62.43|61.73|62.37|61.67|127
1660210200000|2022-08-11 09:30:00|62.4|61.7|62.45|61.75|62.45|61.75|62.4|61.7|181
1660210500000|2022-08-11 09:35:00|62.44|61.74|62.42|61.72|62.48|61.78|62.42|61.72|188
1660210800000|2022-08-11 09:40:00|62.43|61.73|62.35|61.65|62.43|61.73|62.33|61.63|168
1660211100000|2022-08-11 09:45:00|62.34|61.64|62.35|61.65|62.42|61.72|62.33|61.63|284
1660211400000|2022-08-11 09:50:00|62.36|61.66|62.26|61.56|62.36|61.66|62.25|61.55|199
1660211700000|2022-08-11 09:55:00|62.27|61.57|62.12|61.42|62.27|61.57|62.12|61.42|206
1660212000000|2022-08-11 10:00:00|62.13|61.43|62.22|61.52|62.23|61.53|62.1|61.4|297
1660212300000|2022-08-11 10:05:00|62.23|61.53|62.15|61.45|62.26|61.56|62.13|61.43|208
1660212600000|2022-08-11 10:10:00|62.14|61.44|62.19|61.49|62.22|61.52|62.08|61.38|256
1660212900000|2022-08-11 10:15:00|62.18|61.48|62.22|61.52|62.23|61.53|62.15|61.45|164
1660213200000|2022-08-11 10:20:00|62.21|61.51|62.19|61.49|62.25|61.55|62.17|61.47|169
1660213500000|2022-08-11 10:25:00|62.2|61.5|62.18|61.48|62.22|61.52|62.15|61.45|195
1660213800000|2022-08-11 10:30:00|62.17|61.47|62.18|61.48|62.25|61.55|62.16|61.46|222
1660214100000|2022-08-11 10:35:00|62.17|61.47|62.18|61.48|62.22|61.52|62.11|61.41|220
1660214400000|2022-08-11 10:40:00|62.19|61.49|61.92|61.22|62.19|61.49|61.88|61.18|233
1660214700000|2022-08-11 10:45:00|61.93|61.23|62.1|61.4|62.12|61.42|61.91|61.21|264
1660215000000|2022-08-11 10:50:00|62.09|61.39|62.09|61.39|62.12|61.42|62.06|61.36|124
1660215300000|2022-08-11 10:55:00|62.1|61.4|62.14|61.44|62.15|61.45|62.08|61.38|150
1660215600000|2022-08-11 11:00:00|62.15|61.45|62.13|61.43|62.15|61.45|62.09|61.39|152
1660215900000|2022-08-11 11:05:00|62.12|61.42|62.15|61.45|62.17|61.47|62.1|61.4|133
1660216200000|2022-08-11 11:10:00|62.14|61.44|62.15|61.45|62.19|61.49|62.09|61.39|219
1660216500000|2022-08-11 11:15:00|62.16|61.46|62.18|61.48|62.24|61.54|62.16|61.46|174
1660216800000|2022-08-11 11:20:00|62.2|61.5|62.19|61.49|62.23|61.53|62.16|61.46|119
1660217100000|2022-08-11 11:25:00|62.2|61.5|62.3|61.6|62.32|61.62|62.19|61.49|146
1660217400000|2022-08-11 11:30:00|62.31|61.61|62.36|61.66|62.41|61.71|62.3|61.6|231
1660217700000|2022-08-11 11:35:00|62.37|61.67|62.45|61.75|62.47|61.77|62.35|61.65|236
1660218000000|2022-08-11 11:40:00|62.46|61.76|62.45|61.75|62.47|61.77|62.4|61.7|236
1660218300000|2022-08-11 11:45:00|62.46|61.76|62.52|61.82|62.55|61.85|62.43|61.73|229
1660218600000|2022-08-11 11:50:00|62.53|61.83|62.72|62.02|62.76|62.06|62.52|61.82|381
1660218900000|2022-08-11 11:55:00|62.71|62.01|62.67|61.97|62.75|62.05|62.63|61.93|282
1660219200000|2022-08-11 12:00:00|62.68|61.98|62.68|61.98|62.75|62.05|62.63|61.93|228
1660219500000|2022-08-11 12:05:00|62.69|61.99|62.78|62.08|62.83|62.13|62.64|61.94|261
1660219800000|2022-08-11 12:10:00|62.79|62.09|63.04|62.34|63.13|62.43|62.71|62.01|450
1660220100000|2022-08-11 12:15:00|63.03|62.33|63.06|62.36|63.16|62.46|62.93|62.23|424
1660220400000|2022-08-11 12:20:00|63.07|62.37|63.19|62.49|63.36|62.66|63.04|62.34|422
1660220700000|2022-08-11 12:25:00|63.2|62.5|63.15|62.45|63.36|62.66|63.13|62.43|434
1660221000000|2022-08-11 12:30:00|63.16|62.46|63.2|62.5|63.75|63.05|63.13|62.43|670
1660221300000|2022-08-11 12:35:00|63.19|62.49|63.54|62.84|63.54|62.84|63.08|62.38|545
1660221600000|2022-08-11 12:40:00|63.53|62.83|63.44|62.74|63.61|62.91|63.33|62.63|326
1660221900000|2022-08-11 12:45:00|63.43|62.73|63.46|62.76|63.59|62.89|63.41|62.71|397
1660222200000|2022-08-11 12:50:00|63.45|62.75|63.47|62.77|63.63|62.93|63.33|62.63|354
1660222500000|2022-08-11 12:55:00|63.48|62.78|63.66|62.96|63.67|62.97|63.47|62.77|498
1660222800000|2022-08-11 13:00:00|63.64|62.94|63.61|62.91|63.69|62.99|63.51|62.81|406
1660223100000|2022-08-11 13:05:00|63.62|62.92|63.49|62.79|63.65|62.95|63.46|62.76|425
1660223400000|2022-08-11 13:10:00|63.51|62.81|63.69|62.99|63.84|63.14|63.44|62.74|590
1660223700000|2022-08-11 13:15:00|63.7|63|63.29|62.59|63.75|63.05|63.26|62.56|552
1660224000000|2022-08-11 13:20:00|63.28|62.58|63.24|62.54|63.35|62.65|63.22|62.52|372
1660224300000|2022-08-11 13:25:00|63.23|62.53|63.31|62.61|63.36|62.66|63.21|62.51|420
1660224600000|2022-08-11 13:30:00|63.3|62.6|63.1|62.4|63.35|62.65|63.1|62.4|474
1660224900000|2022-08-11 13:35:00|63.09|62.39|63.08|62.38|63.14|62.44|62.91|62.21|459
1660225200000|2022-08-11 13:40:00|63.09|62.39|63.19|62.49|63.28|62.58|63.08|62.38|515
1660225500000|2022-08-11 13:45:00|63.2|62.5|63.21|62.51|63.33|62.63|63.14|62.44|513
1660225800000|2022-08-11 13:50:00|63.24|62.54|63.31|62.61|63.41|62.71|63.19|62.49|464
1660226100000|2022-08-11 13:55:00|63.3|62.6|63.3|62.6|63.34|62.64|63.2|62.5|469
1660226400000|2022-08-11 14:00:00|63.31|62.61|63.4|62.7|63.48|62.78|63.3|62.6|489
1660226700000|2022-08-11 14:05:00|63.41|62.71|63.6|62.9|63.65|62.95|63.38|62.68|422
1660227000000|2022-08-11 14:10:00|63.61|62.91|63.6|62.9|63.74|63.04|63.58|62.88|475
1660227300000|2022-08-11 14:15:00|63.61|62.91|63.52|62.82|63.67|62.97|63.52|62.82|430
1660227600000|2022-08-11 14:20:00|63.51|62.81|63.29|62.59|63.53|62.83|63.29|62.59|525
1660227900000|2022-08-11 14:25:00|63.3|62.6|63.14|62.44|63.35|62.65|63.13|62.43|434
1660228200000|2022-08-11 14:30:00|63.13|62.43|63.03|62.33|63.3|62.6|63.03|62.33|419
1660228500000|2022-08-11 14:35:00|63.05|62.35|62.9|62.2|63.07|62.37|62.85|62.15|451
1660228800000|2022-08-11 14:40:00|62.89|62.19|62.63|61.93|62.92|62.22|62.41|61.71|527
1660229100000|2022-08-11 14:45:00|62.64|61.94|62.89|62.19|62.91|62.21|62.57|61.87|518
1660229400000|2022-08-11 14:50:00|62.9|62.2|63.09|62.39|63.19|62.49|62.87|62.17|443
1660229700000|2022-08-11 14:55:00|63.08|62.38|62.99|62.29|63.08|62.38|62.94|62.24|406
1660230000000|2022-08-11 15:00:00|62.98|62.28|62.98|62.28|63.11|62.41|62.94|62.24|376
1660230300000|2022-08-11 15:05:00|62.97|62.27|62.74|62.04|63.01|62.31|62.68|61.98|413
1660230600000|2022-08-11 15:10:00|62.75|62.05|62.68|61.98|62.82|62.12|62.68|61.98|338
1660230900000|2022-08-11 15:15:00|62.67|61.97|62.62|61.92|62.88|62.18|62.59|61.89|421
1660231200000|2022-08-11 15:20:00|62.63|61.93|62.76|62.06|62.85|62.15|62.61|61.91|403
1660231500000|2022-08-11 15:25:00|62.75|62.05|62.82|62.12|62.84|62.14|62.72|62.02|258
1660231800000|2022-08-11 15:30:00|62.81|62.11|62.88|62.18|62.96|62.26|62.79|62.09|355
1660232100000|2022-08-11 15:35:00|62.87|62.17|62.73|62.03|62.93|62.23|62.7|62|405
1660232400000|2022-08-11 15:40:00|62.72|62.02|62.59|61.89|62.74|62.04|62.59|61.89|287
1660232700000|2022-08-11 15:45:00|62.58|61.88|62.48|61.78|62.59|61.89|62.35|61.65|358
1660233000000|2022-08-11 15:50:00|62.47|61.77|62.41|61.71|62.48|61.78|62.28|61.58|375
1660233300000|2022-08-11 15:55:00|62.4|61.7|62.43|61.73|62.5|61.8|62.39|61.69|305
1660233600000|2022-08-11 16:00:00|62.44|61.74|62.51|61.81|62.58|61.88|62.4|61.7|259
1660233900000|2022-08-11 16:05:00|62.52|61.82|62.54|61.84|62.56|61.86|62.37|61.67|277
1660234200000|2022-08-11 16:10:00|62.55|61.85|62.45|61.75|62.59|61.89|62.45|61.75|257
1660234500000|2022-08-11 16:15:00|62.46|61.76|62.63|61.93|62.63|61.93|62.41|61.71|236
1660234800000|2022-08-11 16:20:00|62.62|61.92|62.76|62.06|62.82|62.12|62.62|61.92|303
1660235100000|2022-08-11 16:25:00|62.77|62.07|62.92|62.22|62.93|62.23|62.74|62.04|240
1660235400000|2022-08-11 16:30:00|62.93|62.23|62.93|62.23|63.03|62.33|62.9|62.2|276
1660235700000|2022-08-11 16:35:00|62.94|62.24|62.68|61.98|62.95|62.25|62.68|61.98|174
1660236000000|2022-08-11 16:40:00|62.67|61.97|62.79|62.09|62.82|62.12|62.62|61.92|229
1660236300000|2022-08-11 16:45:00|62.8|62.1|62.79|62.09|62.82|62.12|62.71|62.01|256
1660236600000|2022-08-11 16:50:00|62.8|62.1|62.81|62.11|62.83|62.13|62.76|62.06|148
1660236900000|2022-08-11 16:55:00|62.82|62.12|62.85|62.15|62.86|62.16|62.8|62.1|213
1660237200000|2022-08-11 17:00:00|62.84|62.14|62.84|62.14|62.91|62.21|62.81|62.11|259
1660237500000|2022-08-11 17:05:00|62.85|62.15|63|62.3|63.04|62.34|62.84|62.14|287
1660237800000|2022-08-11 17:10:00|62.99|62.29|63.06|62.36|63.1|62.4|62.97|62.27|289
1660238100000|2022-08-11 17:15:00|63.05|62.35|63.11|62.41|63.17|62.47|63.05|62.35|362
1660238400000|2022-08-11 17:20:00|63.12|62.42|63.06|62.36|63.13|62.43|63.05|62.35|179
1660238700000|2022-08-11 17:25:00|63.05|62.35|62.98|62.28|63.06|62.36|62.96|62.26|318
1660239000000|2022-08-11 17:30:00|62.97|62.27|62.91|62.21|63.01|62.31|62.89|62.19|319
1660239300000|2022-08-11 17:35:00|62.92|62.22|63.26|62.56|63.27|62.57|62.91|62.21|267
1660239600000|2022-08-11 17:40:00|63.25|62.55|63.21|62.51|63.28|62.58|63.2|62.5|271
1660239900000|2022-08-11 17:45:00|63.2|62.5|63|62.3|63.2|62.5|62.97|62.27|244
1660240200000|2022-08-11 17:50:00|62.99|62.29|63.01|62.31|63.05|62.35|62.98|62.28|185
1660240500000|2022-08-11 17:55:00|63.02|62.32|63.14|62.44|63.15|62.45|63.01|62.31|192
1660240800000|2022-08-11 18:00:00|63.15|62.45|62.99|62.29|63.15|62.45|62.96|62.26|216
1660241100000|2022-08-11 18:05:00|63|62.3|62.98|62.28|63.04|62.34|62.95|62.25|191
1660241400000|2022-08-11 18:10:00|62.99|62.29|62.68|61.98|62.99|62.29|62.66|61.96|259
1660241700000|2022-08-11 18:15:00|62.69|61.99|62.68|61.98|62.73|62.03|62.51|61.81|390
1660242000000|2022-08-11 18:20:00|62.69|61.99|62.74|62.04|62.78|62.08|62.51|61.81|347
1660242300000|2022-08-11 18:25:00|62.75|62.05|62.83|62.13|62.86|62.16|62.7|62|268
1660242600000|2022-08-11 18:30:00|62.82|62.12|62.82|62.12|62.87|62.17|62.74|62.04|296
1660242900000|2022-08-11 18:35:00|62.81|62.11|62.94|62.24|62.99|62.29|62.77|62.07|330
1660243200000|2022-08-11 18:40:00|62.95|62.25|62.96|62.26|63.07|62.37|62.91|62.21|254
1660243500000|2022-08-11 18:45:00|62.97|62.27|62.9|62.2|63.01|62.31|62.9|62.2|274
1660243800000|2022-08-11 18:50:00|62.91|62.21|62.67|61.97|62.91|62.21|62.6|61.9|250
1660244100000|2022-08-11 18:55:00|62.66|61.96|62.74|62.04|62.8|62.1|62.66|61.96|143
1660244400000|2022-08-11 19:00:00|62.75|62.05|62.69|61.99|62.78|62.08|62.61|61.91|216
1660244700000|2022-08-11 19:05:00|62.7|62|62.61|61.91|62.7|62|62.52|61.82|203
1660245000000|2022-08-11 19:10:00|62.62|61.92|62.56|61.86|62.67|61.97|62.49|61.79|227
1660245300000|2022-08-11 19:15:00|62.57|61.87|62.67|61.97|62.68|61.98|62.52|61.82|228
1660245600000|2022-08-11 19:20:00|62.68|61.98|62.69|61.99|62.8|62.1|62.66|61.96|167
1660245900000|2022-08-11 19:25:00|62.7|62|62.79|62.09|62.8|62.1|62.69|61.99|130
1660246200000|2022-08-11 19:30:00|62.8|62.1|62.86|62.16|62.89|62.19|62.8|62.1|159
1660246500000|2022-08-11 19:35:00|62.87|62.17|62.85|62.15|62.89|62.19|62.8|62.1|185
1660246800000|2022-08-11 19:40:00|62.86|62.16|62.92|62.22|62.93|62.23|62.8|62.1|163
1660247100000|2022-08-11 19:45:00|62.93|62.23|62.84|62.14|62.93|62.23|62.82|62.12|193
1660247400000|2022-08-11 19:50:00|62.83|62.13|62.91|62.21|62.91|62.21|62.79|62.09|198
1660247700000|2022-08-11 19:55:00|62.9|62.2|62.87|62.17|62.91|62.21|62.78|62.08|209
1660248000000|2022-08-11 20:00:00|62.88|62.18|62.85|62.15|62.92|62.22|62.82|62.12|196
1660248300000|2022-08-11 20:05:00|62.84|62.14|62.73|62.03|62.85|62.15|62.65|61.95|211
1660248600000|2022-08-11 20:10:00|62.74|62.04|62.76|62.06|62.8|62.1|62.68|61.98|185
1660248900000|2022-08-11 20:15:00|62.77|62.07|62.59|61.89|62.85|62.15|62.56|61.86|224
1660249200000|2022-08-11 20:20:00|62.58|61.88|62.64|61.94|62.68|61.98|62.55|61.85|140
1660249500000|2022-08-11 20:25:00|62.65|61.95|62.86|62.16|62.87|62.17|62.63|61.93|161
1660249800000|2022-08-11 20:30:00|62.87|62.17|62.93|62.23|62.95|62.25|62.84|62.14|126
1660250100000|2022-08-11 20:35:00|62.92|62.22|62.92|62.22|62.96|62.26|62.91|62.21|133
1660250400000|2022-08-11 20:40:00|62.93|62.23|62.92|62.22|62.95|62.25|62.86|62.16|147
1660250700000|2022-08-11 20:45:00|62.9|62.2|62.9|62.2|62.99|62.29|62.88|62.18|219
1660251000000|2022-08-11 20:50:00|62.92|62.22|62.86|62.16|62.92|62.22|62.85|62.15|133
1660251300000|2022-08-11 20:55:00|62.87|62.17|62.99|62.29|63.04|62.34|62.86|62.16|174
1660251600000|2022-08-11 21:00:00|62.98|62.28|63|62.3|63.02|62.32|62.91|62.21|69
1660251900000|2022-08-11 21:05:00|63.01|62.31|63|62.3|63.01|62.31|62.95|62.25|54
1660252200000|2022-08-11 21:10:00|62.99|62.29|62.92|62.22|63|62.3|62.92|62.22|99
1660252500000|2022-08-11 21:15:00|62.91|62.21|62.94|62.24|62.95|62.25|62.9|62.2|71
1660252800000|2022-08-11 21:20:00|62.93|62.23|62.97|62.27|62.98|62.28|62.93|62.23|53
1660253100000|2022-08-11 21:25:00|62.99|62.29|62.93|62.23|62.99|62.29|62.93|62.23|95
1660253400000|2022-08-11 21:30:00|62.94|62.24|63.05|62.35|63.05|62.35|62.93|62.23|96
1660253700000|2022-08-11 21:35:00|63.06|62.36|62.8|62.1|63.06|62.36|62.8|62.1|182
1660254000000|2022-08-11 21:40:00|62.79|62.09|62.69|61.99|62.79|62.09|62.68|61.98|234
1660254300000|2022-08-11 21:45:00|62.7|62|62.44|61.74|62.71|62.01|62.38|61.68|238
1660254600000|2022-08-11 21:50:00|62.45|61.75|62.71|62.01|62.75|62.05|62.43|61.73|266
1660254900000|2022-08-11 21:55:00|62.7|62|62.86|62.16|62.88|62.18|62.7|62|199
1660255200000|2022-08-11 22:00:00|62.85|62.15|62.81|62.11|62.88|62.18|62.77|62.07|239
1660255500000|2022-08-11 22:05:00|62.82|62.12|62.81|62.11|62.86|62.16|62.74|62.04|237
1660255800000|2022-08-11 22:10:00|62.8|62.1|62.8|62.1|62.85|62.15|62.7|62|274
1660256100000|2022-08-11 22:15:00|62.79|62.09|62.72|62.02|62.91|62.21|62.72|62.02|290
1660256400000|2022-08-11 22:20:00|62.73|62.03|62.76|62.06|62.78|62.08|62.63|61.93|212
1660256700000|2022-08-11 22:25:00|62.75|62.05|62.74|62.04|62.81|62.11|62.7|62|262
1660257000000|2022-08-11 22:30:00|62.75|62.05|62.87|62.17|62.91|62.21|62.75|62.05|237
1660257300000|2022-08-11 22:35:00|62.88|62.18|62.8|62.1|62.93|62.23|62.74|62.04|227
1660257600000|2022-08-11 22:40:00|62.79|62.09|62.9|62.2|62.92|62.22|62.78|62.08|142
1660257900000|2022-08-11 22:45:00|62.91|62.21|62.78|62.08|62.98|62.28|62.73|62.03|193
1660258200000|2022-08-11 22:50:00|62.79|62.09|62.48|61.78|62.8|62.1|62.48|61.78|292
1660258500000|2022-08-11 22:55:00|62.49|61.79|62.21|61.51|62.55|61.85|62.21|61.51|342
1660258800000|2022-08-11 23:00:00|62.22|61.52|62.2|61.5|62.27|61.57|62.08|61.38|371
1660259100000|2022-08-11 23:05:00|62.19|61.49|61.94|61.24|62.2|61.5|61.93|61.23|304
1660259400000|2022-08-11 23:10:00|61.95|61.25|62.21|61.51|62.26|61.56|61.94|61.24|317
1660259700000|2022-08-11 23:15:00|62.2|61.5|62.28|61.58|62.3|61.6|62.18|61.48|265
1660260000000|2022-08-11 23:20:00|62.27|61.57|62.25|61.55|62.28|61.58|62.2|61.5|126
1660260300000|2022-08-11 23:25:00|62.24|61.54|62.15|61.45|62.25|61.55|62.1|61.4|150
1660260600000|2022-08-11 23:30:00|62.14|61.44|62.02|61.32|62.17|61.47|62.01|61.31|176
1660260900000|2022-08-11 23:35:00|62.01|61.31|62.12|61.42|62.13|61.43|61.97|61.27|171
1660261200000|2022-08-11 23:40:00|62.13|61.43|62.22|61.52|62.27|61.57|62.11|61.41|144
1660261500000|2022-08-11 23:45:00|62.23|61.53|62.22|61.52|62.3|61.6|62.17|61.47|198
1660261800000|2022-08-11 23:50:00|62.23|61.53|62.22|61.52|62.26|61.56|62.19|61.49|120
1660262100000|2022-08-11 23:55:00|62.23|61.53|62.21|61.51|62.27|61.57|62.19|61.49|108
1660262400000|2022-08-12 00:00:00|62.22|61.52|62.23|61.53|62.29|61.59|62.22|61.52|194
1660262700000|2022-08-12 00:05:00|62.24|61.54|62.04|61.34|62.25|61.55|61.99|61.29|250
1660263000000|2022-08-12 00:10:00|62.05|61.35|61.48|60.78|62.13|61.43|61.48|60.78|311
1660263300000|2022-08-12 00:15:00|61.49|60.79|61.41|60.71|61.68|60.98|61.16|60.46|433
1660263600000|2022-08-12 00:20:00|61.4|60.7|61.65|60.95|61.65|60.95|61.34|60.64|294
1660263900000|2022-08-12 00:25:00|61.66|60.96|61.95|61.25|62.01|61.31|61.6|60.9|395
1660264200000|2022-08-12 00:30:00|61.96|61.26|62.03|61.33|62.17|61.47|61.93|61.23|308
1660264500000|2022-08-12 00:35:00|62.04|61.34|62.15|61.45|62.24|61.54|62|61.3|296
1660264800000|2022-08-12 00:40:00|62.13|61.43|62.16|61.46|62.22|61.52|62.1|61.4|203
1660265100000|2022-08-12 00:45:00|62.15|61.45|62.09|61.39|62.19|61.49|62.06|61.36|231
1660265400000|2022-08-12 00:50:00|62.1|61.4|62.2|61.5|62.26|61.56|62.07|61.37|147
1660265700000|2022-08-12 00:55:00|62.21|61.51|62.15|61.45|62.22|61.52|62.13|61.43|181
1660266000000|2022-08-12 01:00:00|62.16|61.46|62.18|61.48|62.23|61.53|62.12|61.42|163
1660266300000|2022-08-12 01:05:00|62.19|61.49|62.17|61.47|62.27|61.57|62.15|61.45|207
1660266600000|2022-08-12 01:10:00|62.18|61.48|62.16|61.46|62.29|61.59|62.11|61.41|222
1660266900000|2022-08-12 01:15:00|62.14|61.44|62.25|61.55|62.3|61.6|62.13|61.43|223
1660267200000|2022-08-12 01:20:00|62.24|61.54|62.27|61.57|62.28|61.58|62.21|61.51|188
1660267500000|2022-08-12 01:25:00|62.26|61.56|62.23|61.53|62.27|61.57|62.21|61.51|147
1660267800000|2022-08-12 01:30:00|62.22|61.52|62.2|61.5|62.25|61.55|62.18|61.48|154
1660268100000|2022-08-12 01:35:00|62.19|61.49|61.99|61.29|62.2|61.5|61.91|61.21|233
1660268400000|2022-08-12 01:40:00|61.98|61.28|62|61.3|62.09|61.39|61.96|61.26|180
1660268700000|2022-08-12 01:45:00|61.99|61.29|61.98|61.28|62.06|61.36|61.94|61.24|157
1660269000000|2022-08-12 01:50:00|61.99|61.29|62.03|61.33|62.06|61.36|61.98|61.28|119
1660269300000|2022-08-12 01:55:00|62.04|61.34|62.11|61.41|62.15|61.45|62.01|61.31|211
1660269600000|2022-08-12 02:00:00|62.1|61.4|62.12|61.42|62.27|61.57|62.08|61.38|289
1660269900000|2022-08-12 02:05:00|62.11|61.41|62.01|61.31|62.13|61.43|61.97|61.27|243
1660270200000|2022-08-12 02:10:00|62.02|61.32|61.72|61.02|62.02|61.32|61.69|60.99|269
1660270500000|2022-08-12 02:15:00|61.71|61.01|61.76|61.06|61.81|61.11|61.71|61.01|167
1660270800000|2022-08-12 02:20:00|61.77|61.07|61.93|61.23|61.94|61.24|61.75|61.05|195
1660271100000|2022-08-12 02:25:00|61.92|61.22|62.11|61.41|62.12|61.42|61.9|61.2|275
1660271400000|2022-08-12 02:30:00|62.12|61.42|62.34|61.64|62.35|61.65|62.08|61.38|315
1660271700000|2022-08-12 02:35:00|62.33|61.63|62.26|61.56|62.35|61.65|62.23|61.53|297
1660272000000|2022-08-12 02:40:00|62.27|61.57|62.26|61.56|62.36|61.66|62.22|61.52|141
1660272300000|2022-08-12 02:45:00|62.27|61.57|62.33|61.63|62.36|61.66|62.26|61.56|218
1660272600000|2022-08-12 02:50:00|62.34|61.64|62.5|61.8|62.61|61.91|62.33|61.63|415
1660272900000|2022-08-12 02:55:00|62.48|61.78|62.34|61.64|62.52|61.82|62.32|61.62|331
1660273200000|2022-08-12 03:00:00|62.33|61.63|62.25|61.55|62.39|61.69|62.19|61.49|318
1660273500000|2022-08-12 03:05:00|62.26|61.56|62.2|61.5|62.33|61.63|62.16|61.46|211
1660273800000|2022-08-12 03:10:00|62.19|61.49|62.26|61.56|62.26|61.56|62.19|61.49|147
1660274100000|2022-08-12 03:15:00|62.25|61.55|62.28|61.58|62.3|61.6|62.2|61.5|248
1660274400000|2022-08-12 03:20:00|62.29|61.59|62.23|61.53|62.29|61.59|62.15|61.45|257
1660274700000|2022-08-12 03:25:00|62.22|61.52|62.24|61.54|62.28|61.58|62.21|61.51|267
1660275000000|2022-08-12 03:30:00|62.23|61.53|62.18|61.48|62.25|61.55|62.09|61.39|254
1660275300000|2022-08-12 03:35:00|62.19|61.49|62.16|61.46|62.24|61.54|62.13|61.43|321
1660275600000|2022-08-12 03:40:00|62.15|61.45|62.08|61.38|62.17|61.47|62.08|61.38|166
1660275900000|2022-08-12 03:45:00|62.09|61.39|62.11|61.41|62.15|61.45|62.06|61.36|192
1660276200000|2022-08-12 03:50:00|62.12|61.42|62.2|61.5|62.29|61.59|62.09|61.39|244
1660276500000|2022-08-12 03:55:00|62.19|61.49|62.18|61.48|62.24|61.54|62.17|61.47|211
1660276800000|2022-08-12 04:00:00|62.19|61.49|62.32|61.62|62.32|61.62|62.17|61.47|244
1660277100000|2022-08-12 04:05:00|62.31|61.61|62.17|61.47|62.37|61.67|62.14|61.44|293
1660277400000|2022-08-12 04:10:00|62.16|61.46|62.18|61.48|62.22|61.52|62.15|61.45|189
1660277700000|2022-08-12 04:15:00|62.17|61.47|62.17|61.47|62.18|61.48|62.1|61.4|285
1660278000000|2022-08-12 04:20:00|62.15|61.45|62.07|61.37|62.21|61.51|62.06|61.36|308
1660278300000|2022-08-12 04:25:00|62.08|61.38|62.07|61.37|62.1|61.4|62|61.3|226
1660278600000|2022-08-12 04:30:00|62.06|61.36|62.07|61.37|62.11|61.41|62.01|61.31|182
1660278900000|2022-08-12 04:35:00|62.08|61.38|62.07|61.37|62.11|61.41|62.03|61.33|255
1660279200000|2022-08-12 04:40:00|62.06|61.36|62.04|61.34|62.11|61.41|62.04|61.34|156
1660279500000|2022-08-12 04:45:00|62.05|61.35|61.89|61.19|62.07|61.37|61.85|61.15|353
1660279800000|2022-08-12 04:50:00|61.88|61.18|61.92|61.22|61.94|61.24|61.85|61.15|269
1660280100000|2022-08-12 04:55:00|61.91|61.21|61.85|61.15|61.93|61.23|61.84|61.14|174
1660280400000|2022-08-12 05:00:00|61.86|61.16|61.9|61.2|61.91|61.21|61.77|61.07|175
1660280700000|2022-08-12 05:05:00|61.89|61.19|61.91|61.21|61.96|61.26|61.88|61.18|219
1660281000000|2022-08-12 05:10:00|61.92|61.22|62.01|61.31|62.03|61.33|61.9|61.2|138
1660281300000|2022-08-12 05:15:00|62|61.3|62.05|61.35|62.08|61.38|61.98|61.28|228
1660281600000|2022-08-12 05:20:00|62.06|61.36|61.89|61.19|62.17|61.47|61.89|61.19|213
1660281900000|2022-08-12 05:25:00|61.9|61.2|62.03|61.33|62.03|61.33|61.82|61.12|238
1660282200000|2022-08-12 05:30:00|62.04|61.34|62.11|61.41|62.14|61.44|61.94|61.24|178
1660282500000|2022-08-12 05:35:00|62.12|61.42|62.05|61.35|62.17|61.47|62.04|61.34|228
1660282800000|2022-08-12 05:40:00|62.06|61.36|61.99|61.29|62.06|61.36|61.95|61.25|186
1660283100000|2022-08-12 05:45:00|62|61.3|62.25|61.55|62.26|61.56|61.94|61.24|225
1660283400000|2022-08-12 05:50:00|62.26|61.56|62.31|61.61|62.32|61.62|62.2|61.5|247
1660283700000|2022-08-12 05:55:00|62.3|61.6|62.25|61.55|62.31|61.61|62.16|61.46|150
1660284000000|2022-08-12 06:00:00|62.24|61.54|62.46|61.76|62.56|61.86|62.23|61.53|171
1660284300000|2022-08-12 06:05:00|62.44|61.74|62.17|61.47|62.44|61.74|62.17|61.47|202
1660284600000|2022-08-12 06:10:00|62.18|61.48|62.13|61.43|62.22|61.52|62.13|61.43|198
1660284900000|2022-08-12 06:15:00|62.12|61.42|61.99|61.29|62.14|61.44|61.97|61.27|186
1660285200000|2022-08-12 06:20:00|62|61.3|61.99|61.29|62.01|61.31|61.85|61.15|212
1660285500000|2022-08-12 06:25:00|62|61.3|62.08|61.38|62.16|61.46|61.99|61.29|240
1660285800000|2022-08-12 06:30:00|62.07|61.37|61.88|61.18|62.1|61.4|61.86|61.16|217
1660286100000|2022-08-12 06:35:00|61.89|61.19|61.99|61.29|62.02|61.32|61.87|61.17|146
1660286400000|2022-08-12 06:40:00|61.98|61.28|61.99|61.29|61.99|61.29|61.91|61.21|135
1660286700000|2022-08-12 06:45:00|61.98|61.28|62.03|61.33|62.06|61.36|61.87|61.17|193
1660287000000|2022-08-12 06:50:00|62.02|61.32|62.08|61.38|62.09|61.39|61.98|61.28|153
1660287300000|2022-08-12 06:55:00|62.09|61.39|62.07|61.37|62.09|61.39|62.03|61.33|80
1660287600000|2022-08-12 07:00:00|62.06|61.36|61.92|61.22|62.09|61.39|61.92|61.22|171
1660287900000|2022-08-12 07:05:00|61.93|61.23|62.07|61.37|62.09|61.39|61.87|61.17|185
1660288200000|2022-08-12 07:10:00|62.08|61.38|62.01|61.31|62.09|61.39|61.98|61.28|146
1660288500000|2022-08-12 07:15:00|62|61.3|61.99|61.29|62.01|61.31|61.94|61.24|132
1660288800000|2022-08-12 07:20:00|61.98|61.28|62.11|61.41|62.12|61.42|61.95|61.25|90
1660289100000|2022-08-12 07:25:00|62.12|61.42|62.13|61.43|62.2|61.5|62.08|61.38|237
1660289400000|2022-08-12 07:30:00|62.12|61.42|62.12|61.42|62.17|61.47|62.05|61.35|170
1660289700000|2022-08-12 07:35:00|62.13|61.43|62.12|61.42|62.19|61.49|62.1|61.4|204
1660290000000|2022-08-12 07:40:00|62.13|61.43|62|61.3|62.15|61.45|61.99|61.29|141
1660290300000|2022-08-12 07:45:00|61.99|61.29|62.08|61.38|62.11|61.41|61.99|61.29|149
1660290600000|2022-08-12 07:50:00|62.09|61.39|62.16|61.46|62.2|61.5|62.08|61.38|137
1660290900000|2022-08-12 07:55:00|62.17|61.47|62.15|61.45|62.17|61.47|62.11|61.41|164
1660291200000|2022-08-12 08:00:00|62.16|61.46|62.15|61.45|62.16|61.46|62.06|61.36|232
1660291500000|2022-08-12 08:05:00|62.14|61.44|62.26|61.56|62.27|61.57|62.14|61.44|154
1660291800000|2022-08-12 08:10:00|62.27|61.57|62.29|61.59|62.29|61.59|62.15|61.45|119
1660292100000|2022-08-12 08:15:00|62.28|61.58|62.27|61.57|62.32|61.62|62.24|61.54|157
1660292400000|2022-08-12 08:20:00|62.26|61.56|62.28|61.58|62.33|61.63|62.25|61.55|138
1660292700000|2022-08-12 08:25:00|62.29|61.59|62.25|61.55|62.3|61.6|62.22|61.52|185
1660293000000|2022-08-12 08:30:00|62.26|61.56|62.15|61.45|62.31|61.61|62.15|61.45|105
1660293300000|2022-08-12 08:35:00|62.18|61.48|62.2|61.5|62.23|61.53|62.13|61.43|173
1660293600000|2022-08-12 08:40:00|62.19|61.49|62.26|61.56|62.27|61.57|62.19|61.49|139
1660293900000|2022-08-12 08:45:00|62.25|61.55|62.38|61.68|62.38|61.68|62.22|61.52|168
1660294200000|2022-08-12 08:50:00|62.37|61.67|62.26|61.56|62.39|61.69|62.23|61.53|224
1660294500000|2022-08-12 08:55:00|62.27|61.57|62.16|61.46|62.29|61.59|62.15|61.45|149
1660294800000|2022-08-12 09:00:00|62.17|61.47|62.23|61.53|62.29|61.59|62.16|61.46|181
1660295100000|2022-08-12 09:05:00|62.22|61.52|62.23|61.53|62.24|61.54|62.13|61.43|188
1660295400000|2022-08-12 09:10:00|62.25|61.55|62.26|61.56|62.29|61.59|62.23|61.53|187
1660295700000|2022-08-12 09:15:00|62.25|61.55|62.27|61.57|62.31|61.61|62.2|61.5|205
1660296000000|2022-08-12 09:20:00|62.25|61.55|62.29|61.59|62.32|61.62|62.18|61.48|157
1660296300000|2022-08-12 09:25:00|62.3|61.6|62.52|61.82|62.53|61.83|62.3|61.6|319
1660296600000|2022-08-12 09:30:00|62.51|61.81|62.63|61.93|62.64|61.94|62.46|61.76|249
1660296900000|2022-08-12 09:35:00|62.62|61.92|62.71|62.01|62.71|62.01|62.54|61.84|233
1660297200000|2022-08-12 09:40:00|62.73|62.03|62.62|61.92|62.73|62.03|62.62|61.92|269
1660297500000|2022-08-12 09:45:00|62.61|61.91|62.59|61.89|62.62|61.92|62.52|61.82|253
1660297800000|2022-08-12 09:50:00|62.6|61.9|62.6|61.9|62.71|62.01|62.52|61.82|327
1660298100000|2022-08-12 09:55:00|62.59|61.89|62.34|61.64|62.63|61.93|62.3|61.6|277
1660298400000|2022-08-12 10:00:00|62.35|61.65|62.25|61.55|62.43|61.73|62.22|61.52|288
1660298700000|2022-08-12 10:05:00|62.24|61.54|62.25|61.55|62.29|61.59|62.2|61.5|222
1660299000000|2022-08-12 10:10:00|62.24|61.54|62.3|61.6|62.3|61.6|62.11|61.41|245
1660299300000|2022-08-12 10:15:00|62.29|61.59|62.2|61.5|62.29|61.59|62.19|61.49|210
1660299600000|2022-08-12 10:20:00|62.18|61.48|62.09|61.39|62.25|61.55|62|61.3|283
1660299900000|2022-08-12 10:25:00|62.1|61.4|62.01|61.31|62.16|61.46|61.97|61.27|267
1660300200000|2022-08-12 10:30:00|62.02|61.32|62.03|61.33|62.11|61.41|61.97|61.27|237
1660300500000|2022-08-12 10:35:00|62.02|61.32|62|61.3|62.07|61.37|61.97|61.27|128
1660300800000|2022-08-12 10:40:00|62.01|61.31|61.98|61.28|62.06|61.36|61.92|61.22|249
1660301100000|2022-08-12 10:45:00|61.99|61.29|61.92|61.22|62.06|61.36|61.91|61.21|240
1660301400000|2022-08-12 10:50:00|61.91|61.21|61.69|60.99|61.93|61.23|61.52|60.82|317
1660301700000|2022-08-12 10:55:00|61.68|60.98|61.51|60.81|61.7|61|61.4|60.7|338
1660302000000|2022-08-12 11:00:00|61.52|60.82|61.49|60.79|61.64|60.94|61.48|60.78|308
1660302300000|2022-08-12 11:05:00|61.48|60.78|61.56|60.86|61.58|60.88|61.46|60.76|213
1660302600000|2022-08-12 11:10:00|61.55|60.85|61.62|60.92|61.67|60.97|61.5|60.8|263
1660302900000|2022-08-12 11:15:00|61.61|60.91|61.64|60.94|61.73|61.03|61.61|60.91|222
1660303200000|2022-08-12 11:20:00|61.63|60.93|61.72|61.02|61.73|61.03|61.59|60.89|209
1660303500000|2022-08-12 11:25:00|61.7|61|61.64|60.94|61.72|61.02|61.58|60.88|148
1660303800000|2022-08-12 11:30:00|61.65|60.95|61.13|60.43|61.65|60.95|61.08|60.38|431
1660304100000|2022-08-12 11:35:00|61.12|60.42|61.19|60.49|61.29|60.59|61.03|60.33|340
1660304400000|2022-08-12 11:40:00|61.2|60.5|61.22|60.52|61.24|60.54|61.1|60.4|243
1660304700000|2022-08-12 11:45:00|61.21|60.51|61.17|60.47|61.27|60.57|61.14|60.44|194
1660305000000|2022-08-12 11:50:00|61.18|60.48|61.14|60.44|61.18|60.48|61.05|60.35|210
1660305300000|2022-08-12 11:55:00|61.13|60.43|61.12|60.42|61.21|60.51|61.11|60.41|185
1660305600000|2022-08-12 12:00:00|61.13|60.43|61.12|60.42|61.15|60.45|61.08|60.38|171
1660305900000|2022-08-12 12:05:00|61.11|60.41|61.26|60.56|61.28|60.58|61.11|60.41|332
1660306200000|2022-08-12 12:10:00|61.27|60.57|61.27|60.57|61.3|60.6|61.18|60.48|253
1660306500000|2022-08-12 12:15:00|61.26|60.56|61.4|60.7|61.4|60.7|61.21|60.51|273
1660306800000|2022-08-12 12:20:00|61.39|60.69|61.39|60.69|61.45|60.75|61.32|60.62|226
1660307100000|2022-08-12 12:25:00|61.38|60.68|61.37|60.67|61.44|60.74|61.36|60.66|211
1660307400000|2022-08-12 12:30:00|61.38|60.68|61.3|60.6|61.43|60.73|61.28|60.58|257
1660307700000|2022-08-12 12:35:00|61.29|60.59|61.45|60.75|61.48|60.78|61.29|60.59|300
1660308000000|2022-08-12 12:40:00|61.46|60.76|61.39|60.69|61.46|60.76|61.35|60.65|220
1660308300000|2022-08-12 12:45:00|61.4|60.7|61.46|60.76|61.5|60.8|61.32|60.62|261
1660308600000|2022-08-12 12:50:00|61.47|60.77|61.48|60.78|61.48|60.78|61.37|60.67|139
1660308900000|2022-08-12 12:55:00|61.47|60.77|61.47|60.77|61.49|60.79|61.41|60.71|157
1660309200000|2022-08-12 13:00:00|61.46|60.76|61.51|60.81|61.58|60.88|61.46|60.76|299
1660309500000|2022-08-12 13:05:00|61.52|60.82|61.56|60.86|61.63|60.93|61.5|60.8|263
1660309800000|2022-08-12 13:10:00|61.55|60.85|61.65|60.95|61.67|60.97|61.46|60.76|224
1660310100000|2022-08-12 13:15:00|61.64|60.94|61.57|60.87|61.65|60.95|61.53|60.83|230
1660310400000|2022-08-12 13:20:00|61.56|60.86|61.55|60.85|61.59|60.89|61.52|60.82|185
1660310700000|2022-08-12 13:25:00|61.54|60.84|61.53|60.83|61.62|60.92|61.53|60.83|249
1660311000000|2022-08-12 13:30:00|61.54|60.84|61.39|60.69|61.62|60.92|61.33|60.63|540
1660311300000|2022-08-12 13:35:00|61.38|60.68|61.49|60.79|61.5|60.8|61.23|60.53|460
1660311600000|2022-08-12 13:40:00|61.5|60.8|61.76|61.06|61.93|61.23|61.48|60.78|482
1660311900000|2022-08-12 13:45:00|61.75|61.05|61.47|60.77|61.76|61.06|61.42|60.72|435
1660312200000|2022-08-12 13:50:00|61.46|60.76|61.57|60.87|61.7|61|61.43|60.73|452
1660312500000|2022-08-12 13:55:00|61.55|60.85|61.67|60.97|61.69|60.99|61.5|60.8|433
1660312800000|2022-08-12 14:00:00|61.66|60.96|61.6|60.9|61.68|60.98|61.33|60.63|497
1660313100000|2022-08-12 14:05:00|61.62|60.92|61.67|60.97|61.72|61.02|61.51|60.81|442
1660313400000|2022-08-12 14:10:00|61.66|60.96|61.68|60.98|61.79|61.09|61.66|60.96|351
1660313700000|2022-08-12 14:15:00|61.7|61|61.78|61.08|61.8|61.1|61.64|60.94|334
1660314000000|2022-08-12 14:20:00|61.79|61.09|61.84|61.14|61.89|61.19|61.74|61.04|331
1660314300000|2022-08-12 14:25:00|61.83|61.13|61.82|61.12|61.93|61.23|61.79|61.09|410
1660314600000|2022-08-12 14:30:00|61.83|61.13|61.81|61.11|61.89|61.19|61.74|61.04|345
1660314900000|2022-08-12 14:35:00|61.82|61.12|61.75|61.05|61.87|61.17|61.68|60.98|422
1660315200000|2022-08-12 14:40:00|61.77|61.07|61.77|61.07|61.85|61.15|61.71|61.01|523
1660315500000|2022-08-12 14:45:00|61.76|61.06|61.66|60.96|61.79|61.09|61.62|60.92|363
1660315800000|2022-08-12 14:50:00|61.65|60.95|61.7|61|61.75|61.05|61.65|60.95|279
1660316100000|2022-08-12 14:55:00|61.71|61.01|61.73|61.03|61.77|61.07|61.66|60.96|235
1660316400000|2022-08-12 15:00:00|61.74|61.04|61.79|61.09|61.87|61.17|61.71|61.01|329
1660316700000|2022-08-12 15:05:00|61.8|61.1|61.72|61.02|61.81|61.11|61.71|61.01|202
1660317000000|2022-08-12 15:10:00|61.71|61.01|61.84|61.14|61.85|61.15|61.7|61|196
1660317300000|2022-08-12 15:15:00|61.83|61.13|61.9|61.2|61.93|61.23|61.82|61.12|299
1660317600000|2022-08-12 15:20:00|61.91|61.21|62.1|61.4|62.16|61.46|61.9|61.2|343
1660317900000|2022-08-12 15:25:00|62.09|61.39|62.11|61.41|62.16|61.46|62.06|61.36|332
1660318200000|2022-08-12 15:30:00|62.1|61.4|62.14|61.44|62.29|61.59|62.1|61.4|401
1660318500000|2022-08-12 15:35:00|62.15|61.45|62.21|61.51|62.26|61.56|62.13|61.43|378
1660318800000|2022-08-12 15:40:00|62.2|61.5|62.09|61.39|62.22|61.52|62.09|61.39|245
1660319100000|2022-08-12 15:45:00|62.1|61.4|62.07|61.37|62.13|61.43|62.04|61.34|315
1660319400000|2022-08-12 15:50:00|62.08|61.38|62.1|61.4|62.16|61.46|62.06|61.36|330
1660319700000|2022-08-12 15:55:00|62.09|61.39|62.07|61.37|62.16|61.46|62.03|61.33|266
1660320000000|2022-08-12 16:00:00|62.08|61.38|62.2|61.5|62.28|61.58|62.02|61.32|399
1660320300000|2022-08-12 16:05:00|62.21|61.51|62.18|61.48|62.22|61.52|62.08|61.38|442
1660320600000|2022-08-12 16:10:00|62.19|61.49|62.13|61.43|62.21|61.51|62.04|61.34|390
1660320900000|2022-08-12 16:15:00|62.12|61.42|62.13|61.43|62.2|61.5|62.09|61.39|345
1660321200000|2022-08-12 16:20:00|62.12|61.42|62.11|61.41|62.13|61.43|62.07|61.37|306
1660321500000|2022-08-12 16:25:00|62.12|61.42|62.12|61.42|62.16|61.46|62.05|61.35|279
1660321800000|2022-08-12 16:30:00|62.11|61.41|62.02|61.32|62.12|61.42|61.99|61.29|303
1660322100000|2022-08-12 16:35:00|62.03|61.33|62.1|61.4|62.13|61.43|62|61.3|371
1660322400000|2022-08-12 16:40:00|62.09|61.39|62.14|61.44|62.16|61.46|62.07|61.37|218
1660322700000|2022-08-12 16:45:00|62.15|61.45|62.03|61.33|62.15|61.45|62.02|61.32|250
1660323000000|2022-08-12 16:50:00|62.02|61.32|61.98|61.28|62.08|61.38|61.95|61.25|266
1660323300000|2022-08-12 16:55:00|61.99|61.29|61.96|61.26|62|61.3|61.95|61.25|132
1660323600000|2022-08-12 17:00:00|61.95|61.25|62.02|61.32|62.05|61.35|61.95|61.25|166
1660323900000|2022-08-12 17:05:00|62.01|61.31|62.08|61.38|62.08|61.38|61.98|61.28|190
1660324200000|2022-08-12 17:10:00|62.07|61.37|62.07|61.37|62.1|61.4|62.04|61.34|202
1660324500000|2022-08-12 17:15:00|62.06|61.36|62.16|61.46|62.16|61.46|62.06|61.36|195
1660324800000|2022-08-12 17:20:00|62.15|61.45|62.08|61.38|62.17|61.47|62.08|61.38|217
1660325100000|2022-08-12 17:25:00|62.09|61.39|62.11|61.41|62.14|61.44|62.08|61.38|179
1660325400000|2022-08-12 17:30:00|62.1|61.4|62.04|61.34|62.15|61.45|62.02|61.32|185
1660325700000|2022-08-12 17:35:00|62.03|61.33|62.02|61.32|62.06|61.36|62|61.3|122
1660326000000|2022-08-12 17:40:00|62.03|61.33|62.03|61.33|62.07|61.37|62.01|61.31|104
1660326300000|2022-08-12 17:45:00|62.04|61.34|62.06|61.36|62.07|61.37|62.02|61.32|114
1660326600000|2022-08-12 17:50:00|62.05|61.35|62.06|61.36|62.08|61.38|62.03|61.33|181
1660326900000|2022-08-12 17:55:00|62.07|61.37|62.05|61.35|62.19|61.49|62.01|61.31|216
1660327200000|2022-08-12 18:00:00|62.06|61.36|62.11|61.41|62.12|61.42|62.05|61.35|266
1660327500000|2022-08-12 18:05:00|62.1|61.4|62.05|61.35|62.13|61.43|62.02|61.32|176
1660327800000|2022-08-12 18:10:00|62.04|61.34|62.13|61.43|62.13|61.43|62.04|61.34|318
1660328100000|2022-08-12 18:15:00|62.12|61.42|62.13|61.43|62.15|61.45|62.09|61.39|208
1660328400000|2022-08-12 18:20:00|62.12|61.42|62.14|61.44|62.16|61.46|62.06|61.36|123
1660328700000|2022-08-12 18:25:00|62.13|61.43|62.11|61.41|62.16|61.46|62.09|61.39|220
1660329000000|2022-08-12 18:30:00|62.12|61.42|62.23|61.53|62.24|61.54|62.1|61.4|254
1660329300000|2022-08-12 18:35:00|62.22|61.52|62.19|61.49|62.32|61.62|62.18|61.48|330
1660329600000|2022-08-12 18:40:00|62.2|61.5|62.51|61.81|62.81|62.11|62.18|61.48|469
1660329900000|2022-08-12 18:45:00|62.52|61.82|62.43|61.73|62.66|61.96|62.35|61.65|374
1660330200000|2022-08-12 18:50:00|62.42|61.72|62.69|61.99|62.71|62.01|62.42|61.72|357
1660330500000|2022-08-12 18:55:00|62.7|62|62.57|61.87|62.71|62.01|62.57|61.87|302
1660330800000|2022-08-12 19:00:00|62.56|61.86|62.55|61.85|62.68|61.98|62.55|61.85|308
1660331100000|2022-08-12 19:05:00|62.56|61.86|62.74|62.04|62.77|62.07|62.54|61.84|338
1660331400000|2022-08-12 19:10:00|62.75|62.05|62.76|62.06|62.79|62.09|62.69|61.99|148
1660331700000|2022-08-12 19:15:00|62.77|62.07|62.84|62.14|62.87|62.17|62.72|62.02|268
1660332000000|2022-08-12 19:20:00|62.83|62.13|62.78|62.08|62.85|62.15|62.75|62.05|205
1660332300000|2022-08-12 19:25:00|62.77|62.07|62.82|62.12|62.86|62.16|62.75|62.05|236
1660332600000|2022-08-12 19:30:00|62.83|62.13|62.82|62.12|62.88|62.18|62.78|62.08|281
1660332900000|2022-08-12 19:35:00|62.81|62.11|62.77|62.07|62.84|62.14|62.73|62.03|218
1660333200000|2022-08-12 19:40:00|62.76|62.06|62.81|62.11|62.85|62.15|62.75|62.05|218
1660333500000|2022-08-12 19:45:00|62.82|62.12|62.68|61.98|62.87|62.17|62.66|61.96|309
1660333800000|2022-08-12 19:50:00|62.67|61.97|62.68|61.98|62.73|62.03|62.64|61.94|237
1660334100000|2022-08-12 19:55:00|62.69|61.99|62.77|62.07|62.8|62.1|62.68|61.98|212
1660334400000|2022-08-12 20:00:00|62.76|62.06|62.67|61.97|62.77|62.07|62.65|61.95|284
1660334700000|2022-08-12 20:05:00|62.68|61.98|62.73|62.03|62.74|62.04|62.64|61.94|193
1660335000000|2022-08-12 20:10:00|62.72|62.02|62.63|61.93|62.73|62.03|62.62|61.92|141
1660335300000|2022-08-12 20:15:00|62.62|61.92|62.59|61.89|62.67|61.97|62.58|61.88|167
1660335600000|2022-08-12 20:20:00|62.6|61.9|62.58|61.88|62.61|61.91|62.54|61.84|143
1660335900000|2022-08-12 20:25:00|62.57|61.87|62.6|61.9|62.61|61.91|62.55|61.85|150
1660336200000|2022-08-12 20:30:00|62.61|61.91|62.57|61.87|62.66|61.96|62.56|61.86|116
1660336500000|2022-08-12 20:35:00|62.58|61.88|62.63|61.93|62.69|61.99|62.55|61.85|133
1660336800000|2022-08-12 20:40:00|62.64|61.94|62.65|61.95|62.67|61.97|62.62|61.92|64
1660337100000|2022-08-12 20:45:00|62.64|61.94|62.63|61.93|62.71|62.01|62.62|61.92|92
1660337400000|2022-08-12 20:50:00|62.66|61.96|62.71|62.01|62.72|62.02|62.64|61.94|77
1660337700000|2022-08-12 20:55:00|62.72|62.02|62.88|62.18|62.94|62.24|62.71|62.01|210
1660374000000|2022-08-13 07:00:00|64.4|63.7|64.51|63.81|64.55|63.85|64.4|63.7|92
1660374300000|2022-08-13 07:05:00|64.52|63.82|64.65|63.95|64.69|63.99|64.5|63.8|116
1660374600000|2022-08-13 07:10:00|64.64|63.94|64.77|64.07|64.8|64.1|64.64|63.94|118
1660374900000|2022-08-13 07:15:00|64.76|64.06|64.64|63.94|64.77|64.07|64.64|63.94|82
1660375200000|2022-08-13 07:20:00|64.63|63.93|64.69|63.99|64.74|64.04|64.62|63.92|182
1660375500000|2022-08-13 07:25:00|64.7|64|64.63|63.93|64.74|64.04|64.63|63.93|67
1660375800000|2022-08-13 07:30:00|64.64|63.94|64.49|63.79|64.64|63.94|64.46|63.76|102
1660376100000|2022-08-13 07:35:00|64.48|63.78|64.41|63.71|64.48|63.78|64.37|63.67|128
1660376400000|2022-08-13 07:40:00|64.4|63.7|64.35|63.65|64.4|63.7|64.35|63.65|114
1660376700000|2022-08-13 07:45:00|64.36|63.66|64.28|63.58|64.37|63.67|64.25|63.55|124
1660377000000|2022-08-13 07:50:00|64.27|63.57|64.14|63.44|64.32|63.62|64.14|63.44|164
1660377300000|2022-08-13 07:55:00|64.15|63.45|64.14|63.44|64.23|63.53|64.11|63.41|138
1660377600000|2022-08-13 08:00:00|64.13|63.43|64.26|63.56|64.27|63.57|64.13|63.43|100
1660377900000|2022-08-13 08:05:00|64.27|63.57|64.38|63.68|64.44|63.74|64.27|63.57|113
1660378200000|2022-08-13 08:10:00|64.39|63.69|64.3|63.6|64.43|63.73|64.21|63.51|135
1660378500000|2022-08-13 08:15:00|64.31|63.61|64.36|63.66|64.44|63.74|64.3|63.6|94
1660378800000|2022-08-13 08:20:00|64.37|63.67|64.31|63.61|64.39|63.69|64.25|63.55|87
1660379100000|2022-08-13 08:25:00|64.3|63.6|64.36|63.66|64.38|63.68|64.3|63.6|80
1660379400000|2022-08-13 08:30:00|64.35|63.65|64.4|63.7|64.4|63.7|64.27|63.57|111
1660379700000|2022-08-13 08:35:00|64.39|63.69|64.29|63.59|64.4|63.7|64.19|63.49|114
1660380000000|2022-08-13 08:40:00|64.28|63.58|64.23|63.53|64.3|63.6|64.18|63.48|139
1660380300000|2022-08-13 08:45:00|64.22|63.52|64.21|63.51|64.27|63.57|64.21|63.51|86
1660380600000|2022-08-13 08:50:00|64.22|63.52|64.14|63.44|64.23|63.53|64.14|63.44|126
1660380900000|2022-08-13 08:55:00|64.13|63.43|63.98|63.28|64.13|63.43|63.98|63.28|144
1660381200000|2022-08-13 09:00:00|63.99|63.29|64.37|63.67|64.41|63.71|63.98|63.28|202
1660381500000|2022-08-13 09:05:00|64.35|63.65|64.4|63.7|64.51|63.81|64.31|63.61|111
1660381800000|2022-08-13 09:10:00|64.41|63.71|64.39|63.69|64.42|63.72|64.34|63.64|109
1660382100000|2022-08-13 09:15:00|64.4|63.7|64.43|63.73|64.43|63.73|64.34|63.64|93
1660382400000|2022-08-13 09:20:00|64.44|63.74|64.42|63.72|64.48|63.78|64.39|63.69|130
1660382700000|2022-08-13 09:25:00|64.41|63.71|64.43|63.73|64.46|63.76|64.41|63.71|85
1660383000000|2022-08-13 09:30:00|64.44|63.74|64.55|63.85|64.57|63.87|64.44|63.74|105
1660383300000|2022-08-13 09:35:00|64.54|63.84|64.46|63.76|64.55|63.85|64.44|63.74|79
1660383600000|2022-08-13 09:40:00|64.45|63.75|64.41|63.71|64.46|63.76|64.34|63.64|68
1660383900000|2022-08-13 09:45:00|64.42|63.72|64.59|63.89|64.59|63.89|64.42|63.72|78
1660384200000|2022-08-13 09:50:00|64.58|63.88|64.7|64|64.7|64|64.56|63.86|135
1660384500000|2022-08-13 09:55:00|64.71|64.01|64.64|63.94|64.78|64.08|64.63|63.93|136
1660384800000|2022-08-13 10:00:00|64.65|63.95|64.63|63.93|64.67|63.97|64.55|63.85|171
1660385100000|2022-08-13 10:05:00|64.62|63.92|64.6|63.9|64.66|63.96|64.56|63.86|126
1660385400000|2022-08-13 10:10:00|64.59|63.89|64.56|63.86|64.65|63.95|64.54|63.84|91
1660385700000|2022-08-13 10:15:00|64.57|63.87|64.55|63.85|64.59|63.89|64.45|63.75|118
1660386000000|2022-08-13 10:20:00|64.54|63.84|64.51|63.81|64.56|63.86|64.49|63.79|120
1660386300000|2022-08-13 10:25:00|64.52|63.82|64.56|63.86|64.57|63.87|64.51|63.81|129
1660386600000|2022-08-13 10:30:00|64.57|63.87|64.71|64.01|64.72|64.02|64.57|63.87|88
1660386900000|2022-08-13 10:35:00|64.7|64|64.66|63.96|64.76|64.06|64.63|63.93|138
1660387200000|2022-08-13 10:40:00|64.65|63.95|64.66|63.96|64.71|64.01|64.59|63.89|135
1660387500000|2022-08-13 10:45:00|64.65|63.95|64.6|63.9|64.67|63.97|64.6|63.9|50
1660387800000|2022-08-13 10:50:00|64.59|63.89|64.53|63.83|64.63|63.93|64.49|63.79|98
1660388100000|2022-08-13 10:55:00|64.54|63.84|64.66|63.96|64.68|63.98|64.53|63.83|68
1660388400000|2022-08-13 11:00:00|64.67|63.97|64.8|64.1|64.84|64.14|64.66|63.96|68
1660388700000|2022-08-13 11:05:00|64.79|64.09|64.72|64.02|64.79|64.09|64.62|63.92|104
1660389000000|2022-08-13 11:10:00|64.73|64.03|64.62|63.92|64.75|64.05|64.61|63.91|54
1660389300000|2022-08-13 11:15:00|64.61|63.91|64.68|63.98|64.72|64.02|64.54|63.84|75
1660389600000|2022-08-13 11:20:00|64.67|63.97|64.66|63.96|64.68|63.98|64.58|63.88|98
1660389900000|2022-08-13 11:25:00|64.67|63.97|64.71|64.01|64.78|64.08|64.63|63.93|133
1660390200000|2022-08-13 11:30:00|64.7|64|64.64|63.94|64.71|64.01|64.64|63.94|79
1660390500000|2022-08-13 11:35:00|64.63|63.93|64.43|63.73|64.63|63.93|64.42|63.72|133
1660390800000|2022-08-13 11:40:00|64.42|63.72|64.33|63.63|64.42|63.72|64.25|63.55|199
1660391100000|2022-08-13 11:45:00|64.34|63.64|64.45|63.75|64.45|63.75|64.33|63.63|95
1660391400000|2022-08-13 11:50:00|64.46|63.76|64.6|63.9|64.64|63.94|64.45|63.75|105
1660391700000|2022-08-13 11:55:00|64.59|63.89|64.58|63.88|64.6|63.9|64.54|63.84|44
1660392000000|2022-08-13 12:00:00|64.57|63.87|64.55|63.85|64.57|63.87|64.53|63.83|35
1660392300000|2022-08-13 12:05:00|64.56|63.86|64.66|63.96|64.66|63.96|64.55|63.85|99
1660392600000|2022-08-13 12:10:00|64.65|63.95|64.51|63.81|64.65|63.95|64.49|63.79|92
1660392900000|2022-08-13 12:15:00|64.52|63.82|64.54|63.84|64.58|63.88|64.5|63.8|65
1660393200000|2022-08-13 12:20:00|64.55|63.85|64.33|63.63|64.56|63.86|64.29|63.59|163
1660393500000|2022-08-13 12:25:00|64.34|63.64|64.14|63.44|64.35|63.65|64.07|63.37|269
1660393800000|2022-08-13 12:30:00|64.13|63.43|64.07|63.37|64.25|63.55|64.04|63.34|178
1660394100000|2022-08-13 12:35:00|64.06|63.36|64.16|63.46|64.17|63.47|63.92|63.22|279
1660394400000|2022-08-13 12:40:00|64.17|63.47|64.23|63.53|64.26|63.56|64.13|63.43|177
1660394700000|2022-08-13 12:45:00|64.24|63.54|64.29|63.59|64.32|63.62|64.23|63.53|171
1660395000000|2022-08-13 12:50:00|64.3|63.6|64.39|63.69|64.49|63.79|64.29|63.59|158
1660395300000|2022-08-13 12:55:00|64.4|63.7|64.44|63.74|64.47|63.77|64.38|63.68|63
1660395600000|2022-08-13 13:00:00|64.43|63.73|64.39|63.69|64.46|63.76|64.36|63.66|116
1660395900000|2022-08-13 13:05:00|64.41|63.71|64.45|63.75|64.46|63.76|64.39|63.69|99
1660396200000|2022-08-13 13:10:00|64.43|63.73|64.45|63.75|64.46|63.76|64.41|63.71|58
1660396500000|2022-08-13 13:15:00|64.44|63.74|64.39|63.69|64.45|63.75|64.37|63.67|68
1660396800000|2022-08-13 13:20:00|64.4|63.7|64.45|63.75|64.49|63.79|64.39|63.69|89
1660397100000|2022-08-13 13:25:00|64.46|63.76|64.44|63.74|64.48|63.78|64.39|63.69|101
1660397400000|2022-08-13 13:30:00|64.43|63.73|64.4|63.7|64.45|63.75|64.38|63.68|127
1660397700000|2022-08-13 13:35:00|64.39|63.69|64.5|63.8|64.54|63.84|64.38|63.68|139
1660398000000|2022-08-13 13:40:00|64.49|63.79|64.57|63.87|64.62|63.92|64.49|63.79|129
1660398300000|2022-08-13 13:45:00|64.58|63.88|64.36|63.66|64.58|63.88|64.32|63.62|152
1660398600000|2022-08-13 13:50:00|64.38|63.68|64.33|63.63|64.4|63.7|64.32|63.62|180
1660398900000|2022-08-13 13:55:00|64.34|63.64|64.34|63.64|64.38|63.68|64.23|63.53|156
1660399200000|2022-08-13 14:00:00|64.35|63.65|64.37|63.67|64.42|63.72|64.31|63.61|131
1660399500000|2022-08-13 14:05:00|64.36|63.66|64.44|63.74|64.46|63.76|64.36|63.66|80
1660399800000|2022-08-13 14:10:00|64.43|63.73|64.5|63.8|64.53|63.83|64.39|63.69|73
1660400100000|2022-08-13 14:15:00|64.49|63.79|64.5|63.8|64.51|63.81|64.44|63.74|134
1660400400000|2022-08-13 14:20:00|64.49|63.79|64.53|63.83|64.56|63.86|64.49|63.79|75
1660400700000|2022-08-13 14:25:00|64.52|63.82|64.49|63.79|64.56|63.86|64.49|63.79|61
1660401000000|2022-08-13 14:30:00|64.5|63.8|64.43|63.73|64.5|63.8|64.4|63.7|49
1660401300000|2022-08-13 14:35:00|64.44|63.74|64.53|63.83|64.55|63.85|64.44|63.74|67
1660401600000|2022-08-13 14:40:00|64.52|63.82|64.34|63.64|64.52|63.82|64.3|63.6|105
1660401900000|2022-08-13 14:45:00|64.33|63.63|64.44|63.74|64.45|63.75|64.33|63.63|96
1660402200000|2022-08-13 14:50:00|64.45|63.75|64.46|63.76|64.47|63.77|64.4|63.7|64
1660402500000|2022-08-13 14:55:00|64.45|63.75|64.44|63.74|64.46|63.76|64.4|63.7|68
1660402800000|2022-08-13 15:00:00|64.45|63.75|64.58|63.88|64.6|63.9|64.45|63.75|119
1660403100000|2022-08-13 15:05:00|64.59|63.89|64.76|64.06|64.77|64.07|64.58|63.88|192
1660403400000|2022-08-13 15:10:00|64.75|64.05|64.54|63.84|64.82|64.12|64.54|63.84|128
1660403700000|2022-08-13 15:15:00|64.55|63.85|64.56|63.86|64.66|63.96|64.54|63.84|115
1660404000000|2022-08-13 15:20:00|64.55|63.85|64.59|63.89|64.6|63.9|64.51|63.81|124
1660404300000|2022-08-13 15:25:00|64.6|63.9|64.56|63.86|64.63|63.93|64.56|63.86|70
1660404600000|2022-08-13 15:30:00|64.57|63.87|64.62|63.92|64.69|63.99|64.56|63.86|91
1660404900000|2022-08-13 15:35:00|64.63|63.93|64.99|64.29|65|64.3|64.63|63.93|126
1660405200000|2022-08-13 15:40:00|64.98|64.28|65.08|64.38|65.19|64.49|64.85|64.15|259
1660405500000|2022-08-13 15:45:00|65.09|64.39|65.4|64.7|65.44|64.74|64.97|64.27|293
1660405800000|2022-08-13 15:50:00|65.39|64.69|65.55|64.85|65.57|64.87|65.33|64.63|171
1660406100000|2022-08-13 15:55:00|65.54|64.84|65.76|65.06|65.81|65.11|65.54|64.84|249
1660406400000|2022-08-13 16:00:00|65.74|65.04|65.79|65.09|65.98|65.28|65.65|64.95|237
1660406700000|2022-08-13 16:05:00|65.78|65.08|65.81|65.11|65.82|65.12|65.32|64.62|340
1660407000000|2022-08-13 16:10:00|65.8|65.1|65.76|65.06|65.93|65.23|65.67|64.97|249
1660407300000|2022-08-13 16:15:00|65.75|65.05|65.65|64.95|65.75|65.05|65.57|64.87|160
1660407600000|2022-08-13 16:20:00|65.66|64.96|65.39|64.69|65.75|65.05|65.36|64.66|214
1660407900000|2022-08-13 16:25:00|65.38|64.68|65.37|64.67|65.51|64.81|65.35|64.65|142
1660408200000|2022-08-13 16:30:00|65.38|64.68|65.39|64.69|65.42|64.72|65.33|64.63|108
1660408500000|2022-08-13 16:35:00|65.4|64.7|65.34|64.64|65.55|64.85|65.31|64.61|139
1660408800000|2022-08-13 16:40:00|65.33|64.63|65.2|64.5|65.36|64.66|65.16|64.46|142
1660409100000|2022-08-13 16:45:00|65.21|64.51|65.16|64.46|65.25|64.55|65.14|64.44|100
1660409400000|2022-08-13 16:50:00|65.17|64.47|65.06|64.36|65.21|64.51|65.03|64.33|102
1660409700000|2022-08-13 16:55:00|65.05|64.35|65.08|64.38|65.09|64.39|64.99|64.29|90
1660410000000|2022-08-13 17:00:00|65.09|64.39|65.09|64.39|65.1|64.4|65.04|64.34|102
1660410300000|2022-08-13 17:05:00|65.08|64.38|64.95|64.25|65.08|64.38|64.91|64.21|128
1660410600000|2022-08-13 17:10:00|64.96|64.26|65.01|64.31|65.01|64.31|64.91|64.21|94
1660410900000|2022-08-13 17:15:00|65.02|64.32|65.02|64.32|65.06|64.36|64.99|64.29|106
1660411200000|2022-08-13 17:20:00|65.03|64.33|65.03|64.33|65.06|64.36|65.02|64.32|52
1660411500000|2022-08-13 17:25:00|65.02|64.32|65.01|64.31|65.03|64.33|64.98|64.28|84
1660411800000|2022-08-13 17:30:00|65.02|64.32|65.11|64.41|65.12|64.42|65.01|64.31|78
1660412100000|2022-08-13 17:35:00|65.1|64.4|65.13|64.43|65.14|64.44|65.07|64.37|85
1660412400000|2022-08-13 17:40:00|65.14|64.44|65.19|64.49|65.26|64.56|65.1|64.4|119
1660412700000|2022-08-13 17:45:00|65.2|64.5|65.09|64.39|65.22|64.52|65.07|64.37|74
1660413000000|2022-08-13 17:50:00|65.08|64.38|65.15|64.45|65.19|64.49|65.07|64.37|112
1660413300000|2022-08-13 17:55:00|65.16|64.46|65.23|64.53|65.24|64.54|65.14|64.44|89
1660413600000|2022-08-13 18:00:00|65.24|64.54|65.19|64.49|65.24|64.54|65.16|64.46|63
1660413900000|2022-08-13 18:05:00|65.21|64.51|65.18|64.48|65.26|64.56|65.14|64.44|77
1660414200000|2022-08-13 18:10:00|65.17|64.47|64.86|64.16|65.19|64.49|64.77|64.07|144
1660414500000|2022-08-13 18:15:00|64.85|64.15|64.76|64.06|64.86|64.16|64.7|64|158
1660414800000|2022-08-13 18:20:00|64.77|64.07|64.51|63.81|64.78|64.08|64.44|63.74|144
1660415100000|2022-08-13 18:25:00|64.5|63.8|64.46|63.76|64.51|63.81|64.4|63.7|157
1660415400000|2022-08-13 18:30:00|64.45|63.75|64.36|63.66|64.49|63.79|64.32|63.62|142
1660415700000|2022-08-13 18:35:00|64.37|63.67|64.37|63.67|64.44|63.74|64.34|63.64|113
1660416000000|2022-08-13 18:40:00|64.36|63.66|64.17|63.47|64.36|63.66|64.12|63.42|186
1660416300000|2022-08-13 18:45:00|64.16|63.46|64.24|63.54|64.24|63.54|64.12|63.42|114
1660416600000|2022-08-13 18:50:00|64.23|63.53|64.18|63.48|64.23|63.53|64.14|63.44|92
1660416900000|2022-08-13 18:55:00|64.17|63.47|64.21|63.51|64.26|63.56|64.12|63.42|139
1660417200000|2022-08-13 19:00:00|64.2|63.5|64.16|63.46|64.22|63.52|64.13|63.43|124
1660417500000|2022-08-13 19:05:00|64.18|63.48|64.1|63.4|64.19|63.49|64.1|63.4|72
1660417800000|2022-08-13 19:10:00|64.09|63.39|64.04|63.34|64.09|63.39|63.92|63.22|126
1660418100000|2022-08-13 19:15:00|64.03|63.33|64.03|63.33|64.05|63.35|63.94|63.24|106
1660418400000|2022-08-13 19:20:00|64.02|63.32|63.96|63.26|64.03|63.33|63.93|63.23|88
1660418700000|2022-08-13 19:25:00|63.97|63.27|63.82|63.12|63.97|63.27|63.66|62.96|191
1660419000000|2022-08-13 19:30:00|63.81|63.11|63.89|63.19|63.89|63.19|63.76|63.06|127
1660419300000|2022-08-13 19:35:00|63.88|63.18|63.98|63.28|63.98|63.28|63.86|63.16|168
1660419600000|2022-08-13 19:40:00|63.99|63.29|63.93|63.23|64.01|63.31|63.89|63.19|112
1660419900000|2022-08-13 19:45:00|63.94|63.24|63.93|63.23|64|63.3|63.92|63.22|110
1660420200000|2022-08-13 19:50:00|63.92|63.22|63.73|63.03|63.94|63.24|63.7|63|108
1660420500000|2022-08-13 19:55:00|63.74|63.04|63.76|63.06|63.88|63.18|63.74|63.04|122
1660420800000|2022-08-13 20:00:00|63.75|63.05|63.73|63.03|63.78|63.08|63.69|62.99|157
1660421100000|2022-08-13 20:05:00|63.74|63.04|63.69|62.99|63.75|63.05|63.59|62.89|181
1660421400000|2022-08-13 20:10:00|63.7|63|63.76|63.06|63.76|63.06|63.65|62.95|125
1660421700000|2022-08-13 20:15:00|63.75|63.05|63.89|63.19|63.9|63.2|63.73|63.03|124
1660422000000|2022-08-13 20:20:00|63.88|63.18|63.94|63.24|63.94|63.24|63.86|63.16|95
1660422300000|2022-08-13 20:25:00|63.93|63.23|63.96|63.26|64.03|63.33|63.9|63.2|92
1660422600000|2022-08-13 20:30:00|63.95|63.25|64.01|63.31|64.01|63.31|63.94|63.24|107
1660422900000|2022-08-13 20:35:00|64|63.3|64|63.3|64.03|63.33|63.97|63.27|79
1660423200000|2022-08-13 20:40:00|63.99|63.29|64.05|63.35|64.06|63.36|63.99|63.29|102
1660423500000|2022-08-13 20:45:00|64.04|63.34|64.1|63.4|64.11|63.41|64.02|63.32|77
1660423800000|2022-08-13 20:50:00|64.09|63.39|64.17|63.47|64.18|63.48|64.05|63.35|115
1660424100000|2022-08-13 20:55:00|64.16|63.46|64.14|63.44|64.2|63.5|64.1|63.4|116
1660424400000|2022-08-13 21:00:00|64.13|63.43|64.13|63.43|64.21|63.51|64.09|63.39|77
1660424700000|2022-08-13 21:05:00|64.14|63.44|64.12|63.42|64.14|63.44|64.09|63.39|56
1660425000000|2022-08-13 21:10:00|64.13|63.43|64.16|63.46|64.18|63.48|64.12|63.42|36
1660425300000|2022-08-13 21:15:00|64.17|63.47|64.21|63.51|64.21|63.51|64.16|63.46|49
1660425600000|2022-08-13 21:20:00|64.2|63.5|64.29|63.59|64.29|63.59|64.2|63.5|56
1660425900000|2022-08-13 21:25:00|64.3|63.6|64.38|63.68|64.39|63.69|64.28|63.58|66
1660426200000|2022-08-13 21:30:00|64.37|63.67|64.4|63.7|64.4|63.7|64.35|63.65|38
1660426500000|2022-08-13 21:35:00|64.41|63.71|64.31|63.61|64.42|63.72|64.31|63.61|52
1660426800000|2022-08-13 21:40:00|64.32|63.62|64.53|63.83|64.53|63.83|64.3|63.6|95
1660427100000|2022-08-13 21:45:00|64.52|63.82|64.4|63.7|64.54|63.84|64.39|63.69|102
1660427400000|2022-08-13 21:50:00|64.39|63.69|64.37|63.67|64.4|63.7|64.32|63.62|80
1660427700000|2022-08-13 21:55:00|64.36|63.66|64.36|63.66|64.37|63.67|64.33|63.63|79
1660428000000|2022-08-13 22:00:00|64.35|63.65|64.27|63.57|64.38|63.68|64.22|63.52|109
1660428300000|2022-08-13 22:05:00|64.28|63.58|64.35|63.65|64.36|63.66|64.28|63.58|61
1660428600000|2022-08-13 22:10:00|64.36|63.66|64.34|63.64|64.41|63.71|64.34|63.64|45
1660428900000|2022-08-13 22:15:00|64.35|63.65|64.33|63.63|64.35|63.65|64.23|63.53|74
1660429200000|2022-08-13 22:20:00|64.34|63.64|64.22|63.52|64.38|63.68|64.21|63.51|72
1660429500000|2022-08-13 22:25:00|64.21|63.51|64.15|63.45|64.24|63.54|64.12|63.42|90
1660429800000|2022-08-13 22:30:00|64.16|63.46|64.11|63.41|64.16|63.46|64.11|63.41|80
1660430100000|2022-08-13 22:35:00|64.12|63.42|64.11|63.41|64.13|63.43|64.04|63.34|112
1660430400000|2022-08-13 22:40:00|64.12|63.42|64.13|63.43|64.15|63.45|64.09|63.39|86
1660430700000|2022-08-13 22:45:00|64.14|63.44|64.1|63.4|64.15|63.45|64.09|63.39|107
1660431000000|2022-08-13 22:50:00|64.11|63.41|64.07|63.37|64.12|63.42|64.06|63.36|111
1660431300000|2022-08-13 22:55:00|64.08|63.38|64.07|63.37|64.1|63.4|64.07|63.37|38
1660431600000|2022-08-13 23:00:00|64.06|63.36|64.12|63.42|64.16|63.46|64.04|63.34|120
1660431900000|2022-08-13 23:05:00|64.11|63.41|64.21|63.51|64.22|63.52|64.11|63.41|72
1660432200000|2022-08-13 23:10:00|64.22|63.52|64.28|63.58|64.28|63.58|64.19|63.49|79
1660432500000|2022-08-13 23:15:00|64.29|63.59|64.32|63.62|64.37|63.67|64.28|63.58|81
1660432800000|2022-08-13 23:20:00|64.33|63.63|64.27|63.57|64.36|63.66|64.26|63.56|67
1660433100000|2022-08-13 23:25:00|64.26|63.56|64.21|63.51|64.26|63.56|64.1|63.4|124
1660433400000|2022-08-13 23:30:00|64.19|63.49|64.11|63.41|64.21|63.51|64.1|63.4|71
1660433700000|2022-08-13 23:35:00|64.1|63.4|64.07|63.37|64.11|63.41|64.05|63.35|89
1660434000000|2022-08-13 23:40:00|64.06|63.36|64.09|63.39|64.11|63.41|63.95|63.25|110
1660434300000|2022-08-13 23:45:00|64.08|63.38|64.1|63.4|64.15|63.45|64.02|63.32|123
1660434600000|2022-08-13 23:50:00|64.09|63.39|64.11|63.41|64.17|63.47|64.06|63.36|103
1660434900000|2022-08-13 23:55:00|64.12|63.42|64.17|63.47|64.21|63.51|64|63.3|101
1660435200000|2022-08-14 00:00:00|64.18|63.48|64.24|63.54|64.28|63.58|64.17|63.47|98
1660435500000|2022-08-14 00:05:00|64.23|63.53|64.09|63.39|64.28|63.58|64.07|63.37|97
1660435800000|2022-08-14 00:10:00|64.1|63.4|64.01|63.31|64.1|63.4|64.01|63.31|118
1660436100000|2022-08-14 00:15:00|64|63.3|64.04|63.34|64.08|63.38|63.96|63.26|94
1660436400000|2022-08-14 00:20:00|64.05|63.35|64.41|63.71|64.47|63.77|64.05|63.35|148
1660436700000|2022-08-14 00:25:00|64.4|63.7|64.68|63.98|64.74|64.04|64.4|63.7|153
1660437000000|2022-08-14 00:30:00|64.69|63.99|64.75|64.05|64.92|64.22|64.67|63.97|122
1660437300000|2022-08-14 00:35:00|64.76|64.06|64.89|64.19|64.94|64.24|64.76|64.06|146
1660437600000|2022-08-14 00:40:00|64.87|64.17|64.88|64.18|64.98|64.28|64.85|64.15|98
1660437900000|2022-08-14 00:45:00|64.87|64.17|65.01|64.31|65.06|64.36|64.87|64.17|140
1660438200000|2022-08-14 00:50:00|65|64.3|64.79|64.09|65|64.3|64.72|64.02|145
1660438500000|2022-08-14 00:55:00|64.78|64.08|64.58|63.88|64.79|64.09|64.52|63.82|103
1660438800000|2022-08-14 01:00:00|64.57|63.87|64.64|63.94|64.67|63.97|64.51|63.81|148
1660439100000|2022-08-14 01:05:00|64.65|63.95|64.6|63.9|64.72|64.02|64.51|63.81|143
1660439400000|2022-08-14 01:10:00|64.58|63.88|64.5|63.8|64.6|63.9|64.49|63.79|181
1660439700000|2022-08-14 01:15:00|64.49|63.79|64.51|63.81|64.56|63.86|64.49|63.79|114
1660440000000|2022-08-14 01:20:00|64.5|63.8|64.46|63.76|64.5|63.8|64.45|63.75|100
1660440300000|2022-08-14 01:25:00|64.45|63.75|64.05|63.35|64.45|63.75|64.05|63.35|95
1660440600000|2022-08-14 01:30:00|64.06|63.36|64.24|63.54|64.26|63.56|63.75|63.05|236
1660440900000|2022-08-14 01:35:00|64.23|63.53|64.33|63.63|64.36|63.66|64.23|63.53|138
1660441200000|2022-08-14 01:40:00|64.34|63.64|64.72|64.02|64.82|64.12|64.34|63.64|127
1660441500000|2022-08-14 01:45:00|64.71|64.01|64.87|64.17|64.88|64.18|64.62|63.92|195
1660441800000|2022-08-14 01:50:00|64.86|64.16|64.78|64.08|64.88|64.18|64.77|64.07|171
1660442100000|2022-08-14 01:55:00|64.79|64.09|64.79|64.09|64.88|64.18|64.76|64.06|104
1660442400000|2022-08-14 02:00:00|64.8|64.1|64.73|64.03|64.85|64.15|64.71|64.01|94
1660442700000|2022-08-14 02:05:00|64.72|64.02|64.82|64.12|64.85|64.15|64.72|64.02|80
1660443000000|2022-08-14 02:10:00|64.81|64.11|64.81|64.11|64.94|64.24|64.81|64.11|106
1660443300000|2022-08-14 02:15:00|64.82|64.12|64.72|64.02|64.86|64.16|64.71|64.01|108
1660443600000|2022-08-14 02:20:00|64.73|64.03|64.88|64.18|64.91|64.21|64.66|63.96|135
1660443900000|2022-08-14 02:25:00|64.87|64.17|64.87|64.17|64.92|64.22|64.84|64.14|69
1660444200000|2022-08-14 02:30:00|64.88|64.18|64.83|64.13|64.9|64.2|64.78|64.08|110
1660444500000|2022-08-14 02:35:00|64.84|64.14|64.95|64.25|64.97|64.27|64.81|64.11|106
1660444800000|2022-08-14 02:40:00|64.94|64.24|65.07|64.37|65.07|64.37|64.94|64.24|87
1660445100000|2022-08-14 02:45:00|65.11|64.41|65.14|64.44|65.18|64.48|65.08|64.38|148
1660445400000|2022-08-14 02:50:00|65.15|64.45|65.12|64.42|65.21|64.51|65.07|64.37|104
1660445700000|2022-08-14 02:55:00|65.11|64.41|64.97|64.27|65.13|64.43|64.96|64.26|141
1660446000000|2022-08-14 03:00:00|64.96|64.26|65.03|64.33|65.06|64.36|64.94|64.24|158
1660446300000|2022-08-14 03:05:00|65.04|64.34|64.98|64.28|65.09|64.39|64.84|64.14|174
1660446600000|2022-08-14 03:10:00|64.97|64.27|65.16|64.46|65.19|64.49|64.96|64.26|129
1660446900000|2022-08-14 03:15:00|65.17|64.47|65.14|64.44|65.2|64.5|65.07|64.37|125
1660447200000|2022-08-14 03:20:00|65.15|64.45|65.15|64.45|65.21|64.51|65.12|64.42|103
1660447500000|2022-08-14 03:25:00|65.14|64.44|64.96|64.26|65.15|64.45|64.96|64.26|100
1660447800000|2022-08-14 03:30:00|64.97|64.27|64.92|64.22|65.02|64.32|64.92|64.22|85
1660448100000|2022-08-14 03:35:00|64.93|64.23|64.92|64.22|64.98|64.28|64.85|64.15|111
1660448400000|2022-08-14 03:40:00|64.93|64.23|65.07|64.37|65.07|64.37|64.89|64.19|90
1660448700000|2022-08-14 03:45:00|65.06|64.36|65.14|64.44|65.21|64.51|65.06|64.36|139
1660449000000|2022-08-14 03:50:00|65.15|64.45|65.09|64.39|65.17|64.47|65.08|64.38|47
1660449300000|2022-08-14 03:55:00|65.08|64.38|65.09|64.39|65.16|64.46|65.03|64.33|108
1660449600000|2022-08-14 04:00:00|65.1|64.4|65.05|64.35|65.12|64.42|65.05|64.35|97
1660449900000|2022-08-14 04:05:00|65.04|64.34|64.95|64.25|65.06|64.36|64.93|64.23|114
1660450200000|2022-08-14 04:10:00|64.96|64.26|64.96|64.26|64.99|64.29|64.91|64.21|133
1660450500000|2022-08-14 04:15:00|64.97|64.27|65.12|64.42|65.19|64.49|64.95|64.25|159
1660450800000|2022-08-14 04:20:00|65.13|64.43|65.05|64.35|65.14|64.44|65.05|64.35|108
1660451100000|2022-08-14 04:25:00|65.06|64.36|64.74|64.04|65.07|64.37|64.63|63.93|229
1660451400000|2022-08-14 04:30:00|64.73|64.03|64.8|64.1|64.9|64.2|64.72|64.02|162
1660451700000|2022-08-14 04:35:00|64.79|64.09|64.84|64.14|64.84|64.14|64.77|64.07|89
1660452000000|2022-08-14 04:40:00|64.83|64.13|64.85|64.15|64.85|64.15|64.77|64.07|80
1660452300000|2022-08-14 04:45:00|64.86|64.16|64.99|64.29|65.02|64.32|64.85|64.15|89
1660452600000|2022-08-14 04:50:00|65.01|64.31|65.12|64.42|65.19|64.49|65.01|64.31|112
1660452900000|2022-08-14 04:55:00|65.11|64.41|65.17|64.47|65.23|64.53|65.05|64.35|69
1660453200000|2022-08-14 05:00:00|65.18|64.48|65.23|64.53|65.31|64.61|65.16|64.46|245
1660453500000|2022-08-14 05:05:00|65.22|64.52|65.31|64.61|65.32|64.62|65.13|64.43|166
1660453800000|2022-08-14 05:10:00|65.3|64.6|65.59|64.89|65.83|65.13|65.29|64.59|229
1660454100000|2022-08-14 05:15:00|65.58|64.88|65.55|64.85|65.68|64.98|65.32|64.62|239
1660454400000|2022-08-14 05:20:00|65.54|64.84|65.54|64.84|65.71|65.01|65.54|64.84|195
1660454700000|2022-08-14 05:25:00|65.55|64.85|65.4|64.7|65.57|64.87|65.39|64.69|122
1660455000000|2022-08-14 05:30:00|65.38|64.68|65.33|64.63|65.42|64.72|65.18|64.48|182
1660455300000|2022-08-14 05:35:00|65.35|64.65|65.41|64.71|65.42|64.72|65.3|64.6|113
1660455600000|2022-08-14 05:40:00|65.4|64.7|65.78|65.08|65.78|65.08|65.39|64.69|168
1660455900000|2022-08-14 05:45:00|65.79|65.09|65.69|64.99|65.81|65.11|65.53|64.83|158
1660456200000|2022-08-14 05:50:00|65.7|65|65.64|64.94|65.7|65|65.56|64.86|113
1660456500000|2022-08-14 05:55:00|65.65|64.95|65.45|64.75|65.66|64.96|65.42|64.72|98
1660456800000|2022-08-14 06:00:00|65.44|64.74|65.5|64.8|65.53|64.83|65.44|64.74|113
1660457100000|2022-08-14 06:05:00|65.51|64.81|65.46|64.76|65.52|64.82|65.41|64.71|124
1660457400000|2022-08-14 06:10:00|65.45|64.75|65.38|64.68|65.47|64.77|65.31|64.61|155
1660457700000|2022-08-14 06:15:00|65.39|64.69|65.42|64.72|65.44|64.74|65.37|64.67|58
1660458000000|2022-08-14 06:20:00|65.41|64.71|65.42|64.72|65.43|64.73|65.31|64.61|91
1660458300000|2022-08-14 06:25:00|65.43|64.73|65.44|64.74|65.46|64.76|65.33|64.63|71
1660458600000|2022-08-14 06:30:00|65.43|64.73|65.4|64.7|65.49|64.79|65.39|64.69|100
1660458900000|2022-08-14 06:35:00|65.39|64.69|65.42|64.72|65.47|64.77|65.37|64.67|79
1660459200000|2022-08-14 06:40:00|65.41|64.71|65.33|64.63|65.41|64.71|65.33|64.63|54
1660459500000|2022-08-14 06:45:00|65.32|64.62|65.27|64.57|65.32|64.62|65.23|64.53|108
1660459800000|2022-08-14 06:50:00|65.26|64.56|65.26|64.56|65.29|64.59|65.24|64.54|43
1660460100000|2022-08-14 06:55:00|65.27|64.57|65.3|64.6|65.31|64.61|65.24|64.54|109
1660460400000|2022-08-14 07:00:00|65.29|64.59|65.43|64.73|65.52|64.82|65.28|64.58|160
1660460700000|2022-08-14 07:05:00|65.42|64.72|65.39|64.69|65.42|64.72|65.3|64.6|105
1660461000000|2022-08-14 07:10:00|65.38|64.68|65.45|64.75|65.47|64.77|65.38|64.68|86
1660461300000|2022-08-14 07:15:00|65.46|64.76|65.54|64.84|65.64|64.94|65.45|64.75|196
1660461600000|2022-08-14 07:20:00|65.53|64.83|65.6|64.9|65.72|65.02|65.51|64.81|176
1660461900000|2022-08-14 07:25:00|65.61|64.91|65.65|64.95|65.68|64.98|65.55|64.85|211
1660462200000|2022-08-14 07:30:00|65.66|64.96|65.67|64.97|65.75|65.05|65.58|64.88|186
1660462500000|2022-08-14 07:35:00|65.68|64.98|65.82|65.12|65.84|65.14|65.6|64.9|191
1660462800000|2022-08-14 07:40:00|65.81|65.11|65.85|65.15|65.88|65.18|65.74|65.04|211
1660463100000|2022-08-14 07:45:00|65.86|65.16|65.89|65.19|65.9|65.2|65.79|65.09|154
1660463400000|2022-08-14 07:50:00|65.9|65.2|65.91|65.21|66.1|65.4|65.81|65.11|316
1660463700000|2022-08-14 07:55:00|65.92|65.22|65.76|65.06|65.93|65.23|65.61|64.91|267
1660464000000|2022-08-14 08:00:00|65.77|65.07|65.59|64.89|65.8|65.1|65.56|64.86|178
1660464300000|2022-08-14 08:05:00|65.58|64.88|65.38|64.68|65.58|64.88|65.35|64.65|246
1660464600000|2022-08-14 08:10:00|65.37|64.67|65.47|64.77|65.55|64.85|65.31|64.61|229
1660464900000|2022-08-14 08:15:00|65.48|64.78|65.54|64.84|65.63|64.93|65.46|64.76|158
1660465200000|2022-08-14 08:20:00|65.55|64.85|65.66|64.96|65.68|64.98|65.55|64.85|160
1660465500000|2022-08-14 08:25:00|65.67|64.97|65.64|64.94|65.8|65.1|65.63|64.93|126
1660465800000|2022-08-14 08:30:00|65.65|64.95|65.5|64.8|65.71|65.01|65.46|64.76|119
1660466100000|2022-08-14 08:35:00|65.49|64.79|65.43|64.73|65.52|64.82|65.4|64.7|146
1660466400000|2022-08-14 08:40:00|65.42|64.72|65.28|64.58|65.43|64.73|65.24|64.54|188
1660466700000|2022-08-14 08:45:00|65.27|64.57|65.43|64.73|65.49|64.79|65.04|64.34|288
1660467000000|2022-08-14 08:50:00|65.44|64.74|65.38|64.68|65.46|64.76|65.28|64.58|240
1660467300000|2022-08-14 08:55:00|65.37|64.67|65.46|64.76|65.5|64.8|65.34|64.64|171
1660467600000|2022-08-14 09:00:00|65.45|64.75|65.58|64.88|65.58|64.88|65.39|64.69|99
1660467900000|2022-08-14 09:05:00|65.57|64.87|65.67|64.97|65.68|64.98|65.52|64.82|100
1660468200000|2022-08-14 09:10:00|65.66|64.96|65.72|65.02|65.72|65.02|65.61|64.91|105
1660468500000|2022-08-14 09:15:00|65.71|65.01|65.71|65.01|65.72|65.02|65.62|64.92|112
1660468800000|2022-08-14 09:20:00|65.7|65|65.75|65.05|65.8|65.1|65.7|65|111
1660469100000|2022-08-14 09:25:00|65.76|65.06|65.75|65.05|65.78|65.08|65.74|65.04|73
1660469400000|2022-08-14 09:30:00|65.74|65.04|65.79|65.09|65.8|65.1|65.74|65.04|91
1660469700000|2022-08-14 09:35:00|65.8|65.1|65.79|65.09|65.82|65.12|65.7|65|106
1660470000000|2022-08-14 09:40:00|65.78|65.08|65.77|65.07|65.79|65.09|65.73|65.03|60
1660470300000|2022-08-14 09:45:00|65.78|65.08|65.79|65.09|65.8|65.1|65.71|65.01|140
1660470600000|2022-08-14 09:50:00|65.8|65.1|65.72|65.02|65.8|65.1|65.69|64.99|183
1660470900000|2022-08-14 09:55:00|65.71|65.01|65.67|64.97|65.71|65.01|65.64|64.94|118
1660471200000|2022-08-14 10:00:00|65.66|64.96|65.57|64.87|65.68|64.98|65.57|64.87|134
1660471500000|2022-08-14 10:05:00|65.56|64.86|65.52|64.82|65.59|64.89|65.45|64.75|88
1660471800000|2022-08-14 10:10:00|65.51|64.81|65.47|64.77|65.52|64.82|65.43|64.73|129
1660472100000|2022-08-14 10:15:00|65.48|64.78|65.32|64.62|65.48|64.78|65.29|64.59|193
1660472400000|2022-08-14 10:20:00|65.33|64.63|65.41|64.71|65.45|64.75|65.32|64.62|107
1660472700000|2022-08-14 10:25:00|65.42|64.72|65.47|64.77|65.53|64.83|65.42|64.72|57
1660473000000|2022-08-14 10:30:00|65.46|64.76|65.49|64.79|65.51|64.81|65.46|64.76|86
1660473300000|2022-08-14 10:35:00|65.48|64.78|65.38|64.68|65.49|64.79|65.38|64.68|152
1660473600000|2022-08-14 10:40:00|65.39|64.69|65.32|64.62|65.39|64.69|65.28|64.58|147
1660473900000|2022-08-14 10:45:00|65.33|64.63|65.15|64.45|65.33|64.63|65.14|64.44|161
1660474200000|2022-08-14 10:50:00|65.14|64.44|65.11|64.41|65.19|64.49|65.05|64.35|110
1660474500000|2022-08-14 10:55:00|65.12|64.42|65.09|64.39|65.17|64.47|65.03|64.33|145
1660474800000|2022-08-14 11:00:00|65.08|64.38|65.17|64.47|65.18|64.48|65.08|64.38|68
1660475100000|2022-08-14 11:05:00|65.18|64.48|65.13|64.43|65.18|64.48|65.09|64.39|156
1660475400000|2022-08-14 11:10:00|65.15|64.45|65.26|64.56|65.32|64.62|65.14|64.44|142
1660475700000|2022-08-14 11:15:00|65.25|64.55|65.28|64.58|65.32|64.62|65.24|64.54|97
1660476000000|2022-08-14 11:20:00|65.29|64.59|65.29|64.59|65.29|64.59|65.2|64.5|134
1660476300000|2022-08-14 11:25:00|65.28|64.58|65.33|64.63|65.33|64.63|65.24|64.54|68
1660476600000|2022-08-14 11:30:00|65.32|64.62|65.27|64.57|65.33|64.63|65.26|64.56|97
1660476900000|2022-08-14 11:35:00|65.26|64.56|65|64.3|65.27|64.57|64.97|64.27|214
1660477200000|2022-08-14 11:40:00|65.01|64.31|64.77|64.07|65.04|64.34|64.71|64.01|258
1660477500000|2022-08-14 11:45:00|64.76|64.06|64.9|64.2|64.94|64.24|64.76|64.06|132
1660477800000|2022-08-14 11:50:00|64.91|64.21|64.87|64.17|64.95|64.25|64.87|64.17|69
1660478100000|2022-08-14 11:55:00|64.86|64.16|64.91|64.21|64.94|64.24|64.85|64.15|50
1660478400000|2022-08-14 12:00:00|64.9|64.2|64.89|64.19|64.91|64.21|64.82|64.12|59
1660478700000|2022-08-14 12:05:00|64.88|64.18|64.8|64.1|64.94|64.24|64.79|64.09|73
1660479000000|2022-08-14 12:10:00|64.79|64.09|64.56|63.86|64.8|64.1|64.48|63.78|166
1660479300000|2022-08-14 12:15:00|64.57|63.87|64.57|63.87|64.78|64.08|64.56|63.86|141
1660479600000|2022-08-14 12:20:00|64.56|63.86|64.64|63.94|64.66|63.96|64.49|63.79|113
1660479900000|2022-08-14 12:25:00|64.65|63.95|64.67|63.97|64.72|64.02|64.63|63.93|70
1660480200000|2022-08-14 12:30:00|64.68|63.98|64.68|63.98|64.68|63.98|64.56|63.86|112
1660480500000|2022-08-14 12:35:00|64.69|63.99|64.66|63.96|64.73|64.03|64.66|63.96|84
1660480800000|2022-08-14 12:40:00|64.67|63.97|64.68|63.98|64.7|64|64.64|63.94|82
1660481100000|2022-08-14 12:45:00|64.69|63.99|64.63|63.93|64.69|63.99|64.63|63.93|87
1660481400000|2022-08-14 12:50:00|64.62|63.92|64.75|64.05|64.75|64.05|64.59|63.89|130
1660481700000|2022-08-14 12:55:00|64.76|64.06|64.73|64.03|64.78|64.08|64.73|64.03|96
1660482000000|2022-08-14 13:00:00|64.74|64.04|64.72|64.02|64.75|64.05|64.66|63.96|118
1660482300000|2022-08-14 13:05:00|64.73|64.03|64.64|63.94|64.74|64.04|64.6|63.9|152
1660482600000|2022-08-14 13:10:00|64.63|63.93|64.57|63.87|64.66|63.96|64.57|63.87|63
1660482900000|2022-08-14 13:15:00|64.56|63.86|64.3|63.6|64.57|63.87|64.1|63.4|322
1660483200000|2022-08-14 13:20:00|64.31|63.61|64.29|63.59|64.4|63.7|64.29|63.59|162
1660483500000|2022-08-14 13:25:00|64.28|63.58|64.22|63.52|64.29|63.59|64.11|63.41|153
1660483800000|2022-08-14 13:30:00|64.23|63.53|63.85|63.15|64.23|63.53|63.75|63.05|231
1660484100000|2022-08-14 13:35:00|63.84|63.14|64.2|63.5|64.25|63.55|63.77|63.07|252
1660484400000|2022-08-14 13:40:00|64.19|63.49|64.42|63.72|64.43|63.73|64.16|63.46|183
1660484700000|2022-08-14 13:45:00|64.41|63.71|64.6|63.9|64.6|63.9|64.37|63.67|152
1660485000000|2022-08-14 13:50:00|64.61|63.91|64.64|63.94|64.66|63.96|64.58|63.88|128
1660485300000|2022-08-14 13:55:00|64.63|63.93|64.55|63.85|64.64|63.94|64.55|63.85|142
1660485600000|2022-08-14 14:00:00|64.54|63.84|64.77|64.07|64.78|64.08|64.42|63.72|129
1660485900000|2022-08-14 14:05:00|64.78|64.08|64.82|64.12|64.92|64.22|64.65|63.95|178
1660486200000|2022-08-14 14:10:00|64.83|64.13|65.03|64.33|65.07|64.37|64.81|64.11|179
1660486500000|2022-08-14 14:15:00|65.02|64.32|65.35|64.65|65.35|64.65|65|64.3|167
1660486800000|2022-08-14 14:20:00|65.34|64.64|65.76|65.06|65.87|65.17|65.3|64.6|241
1660487100000|2022-08-14 14:25:00|65.75|65.05|65.27|64.57|65.76|65.06|65.27|64.57|267
1660487400000|2022-08-14 14:30:00|65.26|64.56|65.2|64.5|65.33|64.63|65.09|64.39|167
1660487700000|2022-08-14 14:35:00|65.21|64.51|65.28|64.58|65.37|64.67|65.12|64.42|89
1660488000000|2022-08-14 14:40:00|65.27|64.57|65.22|64.52|65.28|64.58|65.21|64.51|67
1660488300000|2022-08-14 14:45:00|65.21|64.51|65.11|64.41|65.24|64.54|65.09|64.39|75
1660488600000|2022-08-14 14:50:00|65.12|64.42|65.06|64.36|65.16|64.46|65.02|64.32|107
1660488900000|2022-08-14 14:55:00|65.07|64.37|65.1|64.4|65.13|64.43|65.07|64.37|43
1660489200000|2022-08-14 15:00:00|65.09|64.39|65.17|64.47|65.17|64.47|65.06|64.36|59
1660489500000|2022-08-14 15:05:00|65.16|64.46|64.98|64.28|65.19|64.49|64.98|64.28|93
1660489800000|2022-08-14 15:10:00|64.97|64.27|64.89|64.19|64.97|64.27|64.88|64.18|64
1660490100000|2022-08-14 15:15:00|64.88|64.18|65|64.3|65|64.3|64.87|64.17|92
1660490400000|2022-08-14 15:20:00|65.01|64.31|65.08|64.38|65.09|64.39|64.95|64.25|100
1660490700000|2022-08-14 15:25:00|65.07|64.37|64.99|64.29|65.07|64.37|64.97|64.27|61
1660491000000|2022-08-14 15:30:00|64.98|64.28|65.04|64.34|65.06|64.36|64.96|64.26|89
1660491300000|2022-08-14 15:35:00|65.03|64.33|65.1|64.4|65.1|64.4|65.03|64.33|52
1660491600000|2022-08-14 15:40:00|65.09|64.39|65.04|64.34|65.12|64.42|65.03|64.33|82
1660491900000|2022-08-14 15:45:00|65.05|64.35|65.32|64.62|65.33|64.63|65|64.3|101
1660492200000|2022-08-14 15:50:00|65.33|64.63|65.53|64.83|65.75|65.05|65.28|64.58|245
1660492500000|2022-08-14 15:55:00|65.54|64.84|65.63|64.93|65.72|65.02|65.49|64.79|130
1660492800000|2022-08-14 16:00:00|65.62|64.92|65.64|64.94|65.81|65.11|65.61|64.91|201
1660493100000|2022-08-14 16:05:00|65.63|64.93|65.48|64.78|65.68|64.98|65.44|64.74|115
1660493400000|2022-08-14 16:10:00|65.49|64.79|66|65.3|66.11|65.41|65.48|64.78|342
1660493700000|2022-08-14 16:15:00|66.01|65.31|66.05|65.35|66.06|65.36|65.66|64.96|257
1660494000000|2022-08-14 16:20:00|66.06|65.36|66.06|65.36|66.15|65.45|66.02|65.32|275
1660494300000|2022-08-14 16:25:00|66.05|65.35|65.89|65.19|66.05|65.35|65.89|65.19|180
1660494600000|2022-08-14 16:30:00|65.88|65.18|65.68|64.98|65.92|65.22|65.61|64.91|195
1660494900000|2022-08-14 16:35:00|65.67|64.97|65.43|64.73|65.74|65.04|65.43|64.73|173
1660495200000|2022-08-14 16:40:00|65.42|64.72|65.07|64.37|65.56|64.86|64.99|64.29|257
1660495500000|2022-08-14 16:45:00|65.06|64.36|64.44|63.74|65.25|64.55|64.39|63.69|446
1660495800000|2022-08-14 16:50:00|64.45|63.75|64.41|63.71|64.71|64.01|64.29|63.59|384
1660496100000|2022-08-14 16:55:00|64.42|63.72|63.89|63.19|64.44|63.74|63.86|63.16|391
1660496400000|2022-08-14 17:00:00|63.88|63.18|63.61|62.91|63.97|63.27|63.02|62.32|588
1660496700000|2022-08-14 17:05:00|63.62|62.92|63.19|62.49|63.78|63.08|63.19|62.49|487
1660497000000|2022-08-14 17:10:00|63.2|62.5|63.41|62.71|63.52|62.82|63.18|62.48|364
1660497300000|2022-08-14 17:15:00|63.4|62.7|63.59|62.89|63.81|63.11|63.4|62.7|284
1660497600000|2022-08-14 17:20:00|63.58|62.88|63.55|62.85|63.72|63.02|63.46|62.76|203
1660497900000|2022-08-14 17:25:00|63.54|62.84|63.63|62.93|63.64|62.94|63.37|62.67|229
1660498200000|2022-08-14 17:30:00|63.64|62.94|63.71|63.01|63.86|63.16|63.55|62.85|241
1660498500000|2022-08-14 17:35:00|63.72|63.02|63.87|63.17|63.88|63.18|63.72|63.02|120
1660498800000|2022-08-14 17:40:00|63.86|63.16|63.85|63.15|63.87|63.17|63.75|63.05|113
1660499100000|2022-08-14 17:45:00|63.84|63.14|63.81|63.11|63.84|63.14|63.77|63.07|90
1660499400000|2022-08-14 17:50:00|63.8|63.1|63.69|62.99|63.8|63.1|63.63|62.93|133
1660499700000|2022-08-14 17:55:00|63.68|62.98|63.48|62.78|63.68|62.98|63.46|62.76|178
1660500000000|2022-08-14 18:00:00|63.47|62.77|63.46|62.76|63.53|62.83|63.28|62.58|253
1660500300000|2022-08-14 18:05:00|63.45|62.75|63.76|63.06|63.78|63.08|63.43|62.73|203
1660500600000|2022-08-14 18:10:00|63.75|63.05|63.57|62.87|63.8|63.1|63.57|62.87|73
1660500900000|2022-08-14 18:15:00|63.59|62.89|63.59|62.89|63.69|62.99|63.52|62.82|139
1660501200000|2022-08-14 18:20:00|63.6|62.9|63.56|62.86|63.67|62.97|63.55|62.85|78
1660501500000|2022-08-14 18:25:00|63.55|62.85|63.74|63.04|63.75|63.05|63.54|62.84|158
1660501800000|2022-08-14 18:30:00|63.73|63.03|63.76|63.06|63.78|63.08|63.67|62.97|134
1660502100000|2022-08-14 18:35:00|63.75|63.05|63.77|63.07|63.82|63.12|63.7|63|114
1660502400000|2022-08-14 18:40:00|63.76|63.06|63.83|63.13|63.86|63.16|63.75|63.05|87
1660502700000|2022-08-14 18:45:00|63.82|63.12|63.84|63.14|63.89|63.19|63.76|63.06|97
1660503000000|2022-08-14 18:50:00|63.83|63.13|63.94|63.24|63.96|63.26|63.81|63.11|63
1660503300000|2022-08-14 18:55:00|63.93|63.23|63.94|63.24|63.97|63.27|63.88|63.18|82
1660503600000|2022-08-14 19:00:00|63.93|63.23|63.91|63.21|63.97|63.27|63.89|63.19|71
1660503900000|2022-08-14 19:05:00|63.9|63.2|63.97|63.27|63.97|63.27|63.9|63.2|59
1660504200000|2022-08-14 19:10:00|63.98|63.28|64.06|63.36|64.11|63.41|63.95|63.25|115
1660504500000|2022-08-14 19:15:00|64.05|63.35|63.96|63.26|64.06|63.36|63.92|63.22|72
1660504800000|2022-08-14 19:20:00|63.95|63.25|63.94|63.24|63.96|63.26|63.8|63.1|93
1660505100000|2022-08-14 19:25:00|63.93|63.23|64.3|62.6|64.38|63.26|63.88|62.6|68
1660505400000|2022-08-14 19:30:00|64.32|62.62|64.3|62.6|64.34|62.64|64.21|62.51|110
1660505700000|2022-08-14 19:35:00|64.32|62.62|64.3|62.6|64.34|62.64|64.29|62.59|43
1660506000000|2022-08-14 19:40:00|64.31|62.61|64.33|62.63|64.37|62.67|64.3|62.6|45
1660506300000|2022-08-14 19:45:00|64.31|62.61|64.36|62.66|64.37|62.67|64.28|62.58|85
1660506600000|2022-08-14 19:50:00|64.35|62.65|64.4|62.7|64.44|62.74|64.27|62.57|64
1660506900000|2022-08-14 19:55:00|64.39|62.69|64.26|62.56|64.39|62.69|64.26|62.56|81
1660507200000|2022-08-14 20:00:00|64.27|62.57|64.21|62.51|64.27|62.57|64.13|62.43|133
1660507500000|2022-08-14 20:05:00|64.2|62.5|64.16|62.46|64.21|62.51|64.16|62.46|98
1660507800000|2022-08-14 20:10:00|64.15|62.45|64.44|62.74|64.45|62.75|64.08|62.38|118
1660508100000|2022-08-14 20:15:00|64.43|62.73|64.45|62.75|64.56|62.86|64.38|62.68|174
1660508400000|2022-08-14 20:20:00|64.47|62.77|64.33|62.63|64.47|62.77|64.29|62.59|119
1660508700000|2022-08-14 20:25:00|64.32|62.62|64.38|62.68|64.38|62.68|64.28|62.58|71
1660509000000|2022-08-14 20:30:00|64.39|62.69|64.26|62.56|64.4|62.7|64.21|62.51|82
1660509300000|2022-08-14 20:35:00|64.27|62.57|64.27|62.57|64.29|62.59|64.2|62.5|64
1660509600000|2022-08-14 20:40:00|64.26|62.56|64.24|62.54|64.29|62.59|64.23|62.53|63
1660509900000|2022-08-14 20:45:00|64.23|62.53|64.25|62.55|64.28|62.58|64.21|62.51|42
1660510200000|2022-08-14 20:50:00|64.26|62.56|64.32|62.62|64.33|62.63|64.23|62.53|77
1660510500000|2022-08-14 20:55:00|64.33|62.63|64.24|62.54|64.33|62.63|64.23|62.53|56
1660510800000|2022-08-14 21:00:00|64.23|62.53|64.21|62.51|64.29|62.59|64.2|62.5|138
1660511100000|2022-08-14 21:05:00|64.22|62.52|63.89|63.19|64.26|63.19|63.72|62.5|144
1660511400000|2022-08-14 21:10:00|63.88|63.18|63.91|63.21|63.95|63.25|63.84|63.14|172
1660511700000|2022-08-14 21:15:00|63.92|63.22|63.9|63.2|63.94|63.24|63.87|63.17|175
1660512000000|2022-08-14 21:20:00|63.89|63.19|63.97|63.27|63.98|63.28|63.86|63.16|146
1660512300000|2022-08-14 21:25:00|63.96|63.26|63.94|63.24|63.99|63.29|63.92|63.22|139
1660512600000|2022-08-14 21:30:00|63.95|63.25|63.98|63.28|64.07|63.37|63.94|63.24|131
1660512900000|2022-08-14 21:35:00|63.97|63.27|63.83|63.13|64|63.3|63.82|63.12|145
1660513200000|2022-08-14 21:40:00|63.84|63.14|64.07|63.37|64.07|63.37|63.83|63.13|149
1660513500000|2022-08-14 21:45:00|64.08|63.38|63.98|63.28|64.09|63.39|63.95|63.25|155
1660513800000|2022-08-14 21:50:00|63.99|63.29|63.78|63.08|63.99|63.29|63.78|63.08|192
1660514100000|2022-08-14 21:55:00|63.77|63.07|63.79|63.09|63.81|63.11|63.71|63.01|176
1660514400000|2022-08-14 22:00:00|63.78|63.08|63.25|62.55|63.79|63.09|63.25|62.55|282
1660514700000|2022-08-14 22:05:00|63.24|62.54|63.44|62.74|63.53|62.83|63.09|62.39|372
1660515000000|2022-08-14 22:10:00|63.45|62.75|63.09|62.39|63.47|62.77|63.08|62.38|330
1660515300000|2022-08-14 22:15:00|63.08|62.38|63.26|62.56|63.29|62.59|62.8|62.1|419
1660515600000|2022-08-14 22:20:00|63.27|62.57|63.51|62.81|63.54|62.84|63.19|62.49|270
1660515900000|2022-08-14 22:25:00|63.5|62.8|63.6|62.9|63.61|62.91|63.5|62.8|224
1660516200000|2022-08-14 22:30:00|63.59|62.89|63.63|62.93|63.76|63.06|63.57|62.87|256
1660516500000|2022-08-14 22:35:00|63.62|62.92|63.84|63.14|63.86|63.16|63.61|62.91|193
1660516800000|2022-08-14 22:40:00|63.83|63.13|63.82|63.12|63.9|63.2|63.78|63.08|185
1660517100000|2022-08-14 22:45:00|63.81|63.11|63.83|63.13|63.88|63.18|63.79|63.09|185
1660517400000|2022-08-14 22:50:00|63.82|63.12|63.84|63.14|63.91|63.21|63.81|63.11|190
1660517700000|2022-08-14 22:55:00|63.83|63.13|63.45|62.75|63.88|63.18|63.39|62.69|218
1660518000000|2022-08-14 23:00:00|63.46|62.76|63.78|63.08|63.78|63.08|63.4|62.7|237
1660518300000|2022-08-14 23:05:00|63.79|63.09|63.62|62.92|63.82|63.12|63.61|62.91|287
1660518600000|2022-08-14 23:10:00|63.61|62.91|63.77|63.07|63.78|63.08|63.53|62.83|215
1660518900000|2022-08-14 23:15:00|63.78|63.08|63.84|63.14|63.94|63.24|63.75|63.05|225
1660519200000|2022-08-14 23:20:00|63.83|63.13|63.7|63|63.94|63.24|63.68|62.98|195
1660519500000|2022-08-14 23:25:00|63.69|62.99|63.54|62.84|63.7|63|63.47|62.77|228
1660519800000|2022-08-14 23:30:00|63.53|62.83|63.41|62.71|63.56|62.86|63.33|62.63|225
1660520100000|2022-08-14 23:35:00|63.4|62.7|63.59|62.89|63.62|62.92|63.38|62.68|202
1660520400000|2022-08-14 23:40:00|63.6|62.9|63.66|62.96|63.67|62.97|63.51|62.81|175
1660520700000|2022-08-14 23:45:00|63.68|62.98|63.76|63.06|63.77|63.07|63.67|62.97|179
1660521000000|2022-08-14 23:50:00|63.77|63.07|63.68|62.98|63.77|63.07|63.57|62.87|172
1660521300000|2022-08-14 23:55:00|63.67|62.97|63.5|62.8|63.71|63.01|63.46|62.76|154
1660521600000|2022-08-15 00:00:00|63.49|62.79|63.52|62.82|63.55|62.85|63.38|62.68|190
1660521900000|2022-08-15 00:05:00|63.53|62.83|63.36|62.66|63.55|62.85|63.32|62.62|251
1660522200000|2022-08-15 00:10:00|63.35|62.65|63.31|62.61|63.37|62.67|63.24|62.54|161
1660522500000|2022-08-15 00:15:00|63.3|62.6|63.56|62.86|63.57|62.87|63.15|62.45|293
1660522800000|2022-08-15 00:20:00|63.55|62.85|63.49|62.79|63.73|63.03|63.44|62.74|303
1660523100000|2022-08-15 00:25:00|63.5|62.8|63.38|62.68|63.5|62.8|63.37|62.67|195
1660523400000|2022-08-15 00:30:00|63.37|62.67|63.84|63.14|63.85|63.15|63.35|62.65|272
1660523700000|2022-08-15 00:35:00|63.83|63.13|63.98|63.28|64.05|63.35|63.81|63.11|334
1660524000000|2022-08-15 00:40:00|63.99|63.29|63.98|63.28|64.03|63.33|63.9|63.2|261
1660524300000|2022-08-15 00:45:00|63.97|63.27|63.95|63.25|64.11|63.41|63.92|63.22|225
1660524600000|2022-08-15 00:50:00|63.94|63.24|64|63.3|64.04|63.34|63.91|63.21|188
1660524900000|2022-08-15 00:55:00|64.01|63.31|64.15|63.45|64.18|63.48|63.98|63.28|250
1660525200000|2022-08-15 01:00:00|64.16|63.46|64.11|63.41|64.19|63.49|64.07|63.37|242
1660525500000|2022-08-15 01:05:00|64.12|63.42|64.07|63.37|64.14|63.44|63.91|63.21|225
1660525800000|2022-08-15 01:10:00|64.08|63.38|63.86|63.16|64.12|63.42|63.85|63.15|233
1660526100000|2022-08-15 01:15:00|63.87|63.17|64.06|63.36|64.11|63.41|63.75|63.05|220
1660526400000|2022-08-15 01:20:00|64.07|63.37|63.96|63.26|64.09|63.39|63.94|63.24|210
1660526700000|2022-08-15 01:25:00|63.97|63.27|63.9|63.2|63.97|63.27|63.85|63.15|202
1660527000000|2022-08-15 01:30:00|63.89|63.19|64.13|63.43|64.28|63.58|63.87|63.17|268
1660527300000|2022-08-15 01:35:00|64.15|63.45|64.23|63.53|64.3|63.6|64.12|63.42|251
1660527600000|2022-08-15 01:40:00|64.22|63.52|64.27|63.57|64.34|63.64|64.16|63.46|260
1660527900000|2022-08-15 01:45:00|64.28|63.58|64.35|63.65|64.39|63.69|64.19|63.49|263
1660528200000|2022-08-15 01:50:00|64.34|63.64|64.41|63.71|64.41|63.71|64.3|63.6|226
1660528500000|2022-08-15 01:55:00|64.4|63.7|64.48|63.78|64.5|63.8|64.3|63.6|348
1660528800000|2022-08-15 02:00:00|64.47|63.77|64.46|63.76|64.51|63.81|64.35|63.65|296
1660529100000|2022-08-15 02:05:00|64.45|63.75|64.6|63.9|64.64|63.94|64.36|63.66|307
1660529400000|2022-08-15 02:10:00|64.59|63.89|64.77|64.07|64.84|64.14|64.56|63.86|321
1660529700000|2022-08-15 02:15:00|64.78|64.08|64.75|64.05|64.81|64.11|64.62|63.92|230
1660530000000|2022-08-15 02:20:00|64.76|64.06|64.86|64.16|64.86|64.16|64.72|64.02|229
1660530300000|2022-08-15 02:25:00|64.87|64.17|64.97|64.27|64.97|64.27|64.86|64.16|209
1660530600000|2022-08-15 02:30:00|64.96|64.26|65.19|64.49|65.29|64.59|64.86|64.16|316
1660530900000|2022-08-15 02:35:00|65.2|64.5|65.31|64.61|65.33|64.63|65.18|64.48|285
1660531200000|2022-08-15 02:40:00|65.32|64.62|65.25|64.55|65.36|64.66|65.13|64.43|237
1660531500000|2022-08-15 02:45:00|65.27|64.57|65.2|64.5|65.28|64.58|65.01|64.31|278
1660531800000|2022-08-15 02:50:00|65.21|64.51|65.19|64.49|65.28|64.58|65.19|64.49|205
1660532100000|2022-08-15 02:55:00|65.2|64.5|65.21|64.51|65.26|64.56|65.17|64.47|190
1660532400000|2022-08-15 03:00:00|65.22|64.52|65.22|64.52|65.32|64.62|65.12|64.42|263
1660532700000|2022-08-15 03:05:00|65.23|64.53|65.19|64.49|65.29|64.59|65.13|64.43|244
1660533000000|2022-08-15 03:10:00|65.2|64.5|65.63|64.93|65.68|64.98|65.19|64.49|295
1660533300000|2022-08-15 03:15:00|65.62|64.92|65.39|64.69|65.66|64.96|65.37|64.67|325
1660533600000|2022-08-15 03:20:00|65.4|64.7|65.33|64.63|65.46|64.76|65.12|64.42|316
1660533900000|2022-08-15 03:25:00|65.34|64.64|65.42|64.72|65.44|64.74|65.31|64.61|262
1660534200000|2022-08-15 03:30:00|65.41|64.71|65.35|64.65|65.44|64.74|65.34|64.64|180
1660534500000|2022-08-15 03:35:00|65.34|64.64|65.34|64.64|65.4|64.7|65.29|64.59|213
1660534800000|2022-08-15 03:40:00|65.33|64.63|64.96|64.26|65.35|64.65|64.87|64.17|297
1660535100000|2022-08-15 03:45:00|64.95|64.25|64.96|64.26|65.1|64.4|64.93|64.23|300
1660535400000|2022-08-15 03:50:00|64.97|64.27|64.92|64.22|65.04|64.34|64.91|64.21|228
1660535700000|2022-08-15 03:55:00|64.93|64.23|64.91|64.21|64.99|64.29|64.91|64.21|168
1660536000000|2022-08-15 04:00:00|64.92|64.22|64.81|64.11|64.96|64.26|64.79|64.09|200
1660536300000|2022-08-15 04:05:00|64.82|64.12|64.81|64.11|64.86|64.16|64.65|63.95|294
1660536600000|2022-08-15 04:10:00|64.8|64.1|64.77|64.07|64.85|64.15|64.75|64.05|194
1660536900000|2022-08-15 04:15:00|64.78|64.08|64.69|63.99|64.81|64.11|64.64|63.94|196
1660537200000|2022-08-15 04:20:00|64.68|63.98|64.64|63.94|64.69|63.99|64.57|63.87|130
1660537500000|2022-08-15 04:25:00|64.65|63.95|64.56|63.86|64.65|63.95|64.54|63.84|149
1660537800000|2022-08-15 04:30:00|64.55|63.85|64.59|63.89|64.68|63.98|64.53|63.83|162
1660538100000|2022-08-15 04:35:00|64.6|63.9|64.6|63.9|64.64|63.94|64.58|63.88|127
1660538400000|2022-08-15 04:40:00|64.59|63.89|64.6|63.9|64.65|63.95|64.59|63.89|114
1660538700000|2022-08-15 04:45:00|64.59|63.89|64.5|63.8|64.64|63.94|64.48|63.78|178
1660539000000|2022-08-15 04:50:00|64.49|63.79|64.56|63.86|64.73|64.03|64.48|63.78|207
1660539300000|2022-08-15 04:55:00|64.57|63.87|64.55|63.85|64.63|63.93|64.49|63.79|180
1660539600000|2022-08-15 05:00:00|64.56|63.86|64.72|64.02|64.81|64.11|64.53|63.83|186
1660539900000|2022-08-15 05:05:00|64.71|64.01|64.69|63.99|64.77|64.07|64.66|63.96|203
1660540200000|2022-08-15 05:10:00|64.68|63.98|64.58|63.88|64.68|63.98|64.55|63.85|240
1660540500000|2022-08-15 05:15:00|64.59|63.89|64.55|63.85|64.61|63.91|64.48|63.78|134
1660540800000|2022-08-15 05:20:00|64.56|63.86|64.57|63.87|64.7|64|64.53|63.83|120
1660541100000|2022-08-15 05:25:00|64.58|63.88|64.58|63.88|64.63|63.93|64.48|63.78|124
1660541400000|2022-08-15 05:30:00|64.57|63.87|64.32|63.62|64.58|63.88|64.3|63.6|173
1660541700000|2022-08-15 05:35:00|64.33|63.63|64.23|63.53|64.36|63.66|64.22|63.52|200
1660542000000|2022-08-15 05:40:00|64.24|63.54|64.3|63.6|64.31|63.61|64.22|63.52|140
1660542300000|2022-08-15 05:45:00|64.31|63.61|64.3|63.6|64.36|63.66|64.17|63.47|195
1660542600000|2022-08-15 05:50:00|64.29|63.59|64.31|63.61|64.35|63.65|64.26|63.56|158
1660542900000|2022-08-15 05:55:00|64.3|63.6|64.36|63.66|64.38|63.68|64.3|63.6|135
1660543200000|2022-08-15 06:00:00|64.35|63.65|64.14|63.44|64.37|63.67|64.14|63.44|161
1660543500000|2022-08-15 06:05:00|64.13|63.43|63.78|63.08|64.18|63.48|63.68|62.98|346
1660543800000|2022-08-15 06:10:00|63.79|63.09|63.57|62.87|63.9|63.2|63.49|62.79|377
1660544100000|2022-08-15 06:15:00|63.56|62.86|63.45|62.75|63.67|62.97|63.37|62.67|374
1660544400000|2022-08-15 06:20:00|63.46|62.76|63.19|62.49|63.51|62.81|63.18|62.48|322
1660544700000|2022-08-15 06:25:00|63.2|62.5|63.16|62.46|63.28|62.58|63.02|62.32|436
1660545000000|2022-08-15 06:30:00|63.15|62.45|62.65|61.95|63.21|62.51|62.62|61.92|321
1660545300000|2022-08-15 06:35:00|62.66|61.96|62.67|61.97|62.86|62.16|62.52|61.82|445
1660545600000|2022-08-15 06:40:00|62.66|61.96|62.67|61.97|62.83|62.13|62.64|61.94|396
1660545900000|2022-08-15 06:45:00|62.66|61.96|62.46|61.76|62.7|62|62.44|61.74|419
1660546200000|2022-08-15 06:50:00|62.44|61.74|62.21|61.51|62.47|61.77|61.97|61.27|509
1660546500000|2022-08-15 06:55:00|62.2|61.5|62.15|61.45|62.33|61.63|62.04|61.34|510
1660546800000|2022-08-15 07:00:00|62.14|61.44|62.18|61.48|62.26|61.56|61.97|61.27|403
1660547100000|2022-08-15 07:05:00|62.17|61.47|61.97|61.27|62.21|61.51|61.95|61.25|311
1660547400000|2022-08-15 07:10:00|61.96|61.26|61.9|61.2|62.01|61.31|61.9|61.2|314
1660547700000|2022-08-15 07:15:00|61.91|61.21|62.08|61.38|62.11|61.41|61.85|61.15|338
1660548000000|2022-08-15 07:20:00|62.07|61.37|61.96|61.26|62.08|61.38|61.9|61.2|234
1660548300000|2022-08-15 07:25:00|61.95|61.25|61.87|61.17|61.99|61.29|61.71|61.01|250
1660548600000|2022-08-15 07:30:00|61.86|61.16|61.97|61.27|61.98|61.28|61.81|61.11|248
1660548900000|2022-08-15 07:35:00|61.96|61.26|61.37|60.67|61.98|61.28|61.36|60.66|404
1660549200000|2022-08-15 07:40:00|61.38|60.68|61.74|61.04|61.83|61.13|61.33|60.63|464
1660549500000|2022-08-15 07:45:00|61.75|61.05|61.7|61|61.81|61.11|61.67|60.97|322
1660549800000|2022-08-15 07:50:00|61.71|61.01|61.84|61.14|61.85|61.15|61.59|60.89|270
1660550100000|2022-08-15 07:55:00|61.83|61.13|61.73|61.03|61.83|61.13|61.69|60.99|223
1660550400000|2022-08-15 08:00:00|61.72|61.02|61.54|60.84|61.75|61.05|61.51|60.81|339
1660550700000|2022-08-15 08:05:00|61.55|60.85|61.45|60.75|61.59|60.89|61.39|60.69|337
1660551000000|2022-08-15 08:10:00|61.46|60.76|61.26|60.56|61.46|60.76|61.23|60.53|302
1660551300000|2022-08-15 08:15:00|61.27|60.57|61.34|60.64|61.44|60.74|60.92|60.22|473
1660551600000|2022-08-15 08:20:00|61.33|60.63|61.44|60.74|61.55|60.85|61.31|60.61|372
1660551900000|2022-08-15 08:25:00|61.43|60.73|61.51|60.81|61.53|60.83|61.42|60.72|297
1660552200000|2022-08-15 08:30:00|61.52|60.82|61.52|60.82|61.56|60.86|61.43|60.73|240
1660552500000|2022-08-15 08:35:00|61.53|60.83|61.62|60.92|61.62|60.92|61.5|60.8|245
1660552800000|2022-08-15 08:40:00|61.63|60.93|61.59|60.89|61.65|60.95|61.55|60.85|307
1660553100000|2022-08-15 08:45:00|61.6|60.9|61.66|60.96|61.67|60.97|61.55|60.85|184
1660553400000|2022-08-15 08:50:00|61.65|60.95|61.68|60.98|61.7|61|61.58|60.88|148
1660553700000|2022-08-15 08:55:00|61.69|60.99|61.67|60.97|61.71|61.01|61.62|60.92|206
1660554000000|2022-08-15 09:00:00|61.68|60.98|61.63|60.93|61.72|61.02|61.59|60.89|179
1660554300000|2022-08-15 09:05:00|61.64|60.94|61.55|60.85|61.72|61.02|61.52|60.82|242
1660554600000|2022-08-15 09:10:00|61.56|60.86|61.58|60.88|61.67|60.97|61.54|60.84|151
1660554900000|2022-08-15 09:15:00|61.59|60.89|61.55|60.85|61.6|60.9|61.47|60.77|206
1660555200000|2022-08-15 09:20:00|61.56|60.86|61.51|60.81|61.57|60.87|61.49|60.79|144
1660555500000|2022-08-15 09:25:00|61.52|60.82|61.33|60.63|61.53|60.83|61.32|60.62|195
1660555800000|2022-08-15 09:30:00|61.34|60.64|61.35|60.65|61.49|60.79|61.33|60.63|164
1660556100000|2022-08-15 09:35:00|61.34|60.64|61.38|60.68|61.48|60.78|61.31|60.61|145
1660556400000|2022-08-15 09:40:00|61.37|60.67|61.56|60.86|61.56|60.86|61.37|60.67|164
1660556700000|2022-08-15 09:45:00|61.55|60.85|61.64|60.94|61.72|61.02|61.51|60.81|215
1660557000000|2022-08-15 09:50:00|61.65|60.95|61.77|61.07|61.81|61.11|61.63|60.93|243
1660557300000|2022-08-15 09:55:00|61.78|61.08|61.84|61.14|61.86|61.16|61.7|61|276
1660557600000|2022-08-15 10:00:00|61.85|61.15|61.82|61.12|61.87|61.17|61.79|61.09|229
1660557900000|2022-08-15 10:05:00|61.81|61.11|61.77|61.07|61.82|61.12|61.76|61.06|182
1660558200000|2022-08-15 10:10:00|61.76|61.06|61.82|61.12|61.84|61.14|61.76|61.06|160
1660558500000|2022-08-15 10:15:00|61.83|61.13|61.84|61.14|61.85|61.15|61.8|61.1|100
1660558800000|2022-08-15 10:20:00|61.83|61.13|61.76|61.06|61.84|61.14|61.69|60.99|130
1660559100000|2022-08-15 10:25:00|61.77|61.07|61.79|61.09|61.83|61.13|61.75|61.05|131
1660559400000|2022-08-15 10:30:00|61.78|61.08|61.71|61.01|61.83|61.13|61.67|60.97|167
1660559700000|2022-08-15 10:35:00|61.7|61|61.73|61.03|61.74|61.04|61.68|60.98|109
1660560000000|2022-08-15 10:40:00|61.74|61.04|61.64|60.94|61.75|61.05|61.62|60.92|238
1660560300000|2022-08-15 10:45:00|61.63|60.93|61.79|61.09|61.85|61.15|61.62|60.92|203
1660560600000|2022-08-15 10:50:00|61.8|61.1|62.01|61.31|62.02|61.32|61.75|61.05|189
1660560900000|2022-08-15 10:55:00|62|61.3|62.02|61.32|62.13|61.43|61.99|61.29|246
1660561200000|2022-08-15 11:00:00|62.01|61.31|62.04|61.34|62.1|61.4|61.98|61.28|163
1660561500000|2022-08-15 11:05:00|62.03|61.33|61.91|61.21|62.06|61.36|61.86|61.16|200
1660561800000|2022-08-15 11:10:00|61.92|61.22|61.85|61.15|61.92|61.22|61.81|61.11|122
1660562100000|2022-08-15 11:15:00|61.84|61.14|61.83|61.13|61.92|61.22|61.82|61.12|126
1660562400000|2022-08-15 11:20:00|61.82|61.12|61.73|61.03|61.83|61.13|61.73|61.03|185
1660562700000|2022-08-15 11:25:00|61.74|61.04|61.73|61.03|61.8|61.1|61.71|61.01|137
1660563000000|2022-08-15 11:30:00|61.72|61.02|61.64|60.94|61.78|61.08|61.49|60.79|213
1660563300000|2022-08-15 11:35:00|61.65|60.95|61.62|60.92|61.71|61.01|61.55|60.85|213
1660563600000|2022-08-15 11:40:00|61.61|60.91|61.63|60.93|61.64|60.94|61.58|60.88|185
1660563900000|2022-08-15 11:45:00|61.62|60.92|61.53|60.83|61.67|60.97|61.49|60.79|215
1660564200000|2022-08-15 11:50:00|61.52|60.82|61.38|60.68|61.56|60.86|61.35|60.65|297
1660564500000|2022-08-15 11:55:00|61.37|60.67|61.43|60.73|61.48|60.78|61.37|60.67|161
1660564800000|2022-08-15 12:00:00|61.42|60.72|61.29|60.59|61.44|60.74|61.28|60.58|218
1660565100000|2022-08-15 12:05:00|61.28|60.58|61.58|60.88|61.62|60.92|61.22|60.52|241
1660565400000|2022-08-15 12:10:00|61.59|60.89|61.5|60.8|61.59|60.89|61.36|60.66|214
1660565700000|2022-08-15 12:15:00|61.51|60.81|61.66|60.96|61.69|60.99|61.49|60.79|206
1660566000000|2022-08-15 12:20:00|61.65|60.95|61.61|60.91|61.71|61.01|61.58|60.88|215
1660566300000|2022-08-15 12:25:00|61.62|60.92|61.75|61.05|61.76|61.06|61.61|60.91|190
1660566600000|2022-08-15 12:30:00|61.74|61.04|61.59|60.89|61.81|61.11|61.48|60.78|256
1660566900000|2022-08-15 12:35:00|61.58|60.88|61.58|60.88|61.6|60.9|61.5|60.8|204
1660567200000|2022-08-15 12:40:00|61.57|60.87|61.6|60.9|61.63|60.93|61.49|60.79|178
1660567500000|2022-08-15 12:45:00|61.59|60.89|61.52|60.82|61.59|60.89|61.45|60.75|213
1660567800000|2022-08-15 12:50:00|61.53|60.83|61.23|60.53|61.53|60.83|61.14|60.44|318
1660568100000|2022-08-15 12:55:00|61.24|60.54|61.27|60.57|61.39|60.69|61.08|60.38|330
1660568400000|2022-08-15 13:00:00|61.28|60.58|61.51|60.81|61.53|60.83|61.21|60.51|296
1660568700000|2022-08-15 13:05:00|61.52|60.82|61.6|60.9|61.68|60.98|61.46|60.76|250
1660569000000|2022-08-15 13:10:00|61.61|60.91|61.61|60.91|61.69|60.99|61.57|60.87|214
1660569300000|2022-08-15 13:15:00|61.6|60.9|61.61|60.91|61.67|60.97|61.59|60.89|208
1660569600000|2022-08-15 13:20:00|61.62|60.92|61.61|60.91|61.67|60.97|61.53|60.83|264
1660569900000|2022-08-15 13:25:00|61.6|60.9|61.66|60.96|61.67|60.97|61.57|60.87|161
1660570200000|2022-08-15 13:30:00|61.67|60.97|61.93|61.23|61.94|61.24|61.64|60.94|348
1660570500000|2022-08-15 13:35:00|61.94|61.24|61.8|61.1|61.95|61.25|61.64|60.94|279
1660570800000|2022-08-15 13:40:00|61.79|61.09|61.56|60.86|61.81|61.11|61.43|60.73|342
1660571100000|2022-08-15 13:45:00|61.55|60.85|61.62|60.92|61.77|61.07|61.51|60.81|341
1660571400000|2022-08-15 13:50:00|61.63|60.93|61.9|61.2|61.95|61.25|61.62|60.92|335
1660571700000|2022-08-15 13:55:00|61.89|61.19|62.06|61.36|62.18|61.48|61.87|61.17|412
1660572000000|2022-08-15 14:00:00|62.05|61.35|61.91|61.21|62.07|61.37|61.83|61.13|355
1660572300000|2022-08-15 14:05:00|61.9|61.2|61.94|61.24|61.99|61.29|61.83|61.13|312
1660572600000|2022-08-15 14:10:00|61.95|61.25|61.69|60.99|61.98|61.28|61.69|60.99|271
1660572900000|2022-08-15 14:15:00|61.7|61|61.79|61.09|61.83|61.13|61.66|60.96|277
1660573200000|2022-08-15 14:20:00|61.8|61.1|61.67|60.97|61.8|61.1|61.63|60.93|256
1660573500000|2022-08-15 14:25:00|61.68|60.98|61.73|61.03|61.78|61.08|61.63|60.93|304
1660573800000|2022-08-15 14:30:00|61.72|61.02|61.84|61.14|61.91|61.21|61.7|61|258
1660574100000|2022-08-15 14:35:00|61.85|61.15|61.72|61.02|61.87|61.17|61.7|61|253
1660574400000|2022-08-15 14:40:00|61.73|61.03|61.78|61.08|61.86|61.16|61.73|61.03|225
1660574700000|2022-08-15 14:45:00|61.79|61.09|61.71|61.01|61.84|61.14|61.69|60.99|212
1660575000000|2022-08-15 14:50:00|61.7|61|61.8|61.1|61.83|61.13|61.67|60.97|243
1660575300000|2022-08-15 14:55:00|61.81|61.11|61.82|61.12|61.88|61.18|61.7|61|209
1660575600000|2022-08-15 15:00:00|61.81|61.11|61.7|61|61.89|61.19|61.69|60.99|201
1660575900000|2022-08-15 15:05:00|61.71|61.01|61.58|60.88|61.77|61.07|61.55|60.85|205
1660576200000|2022-08-15 15:10:00|61.59|60.89|61.55|60.85|61.61|60.91|61.49|60.79|241
1660576500000|2022-08-15 15:15:00|61.56|60.86|61.55|60.85|61.6|60.9|61.49|60.79|173
1660576800000|2022-08-15 15:20:00|61.56|60.86|61.62|60.92|61.68|60.98|61.49|60.79|236
1660577100000|2022-08-15 15:25:00|61.63|60.93|61.66|60.96|61.68|60.98|61.58|60.88|143
1660577400000|2022-08-15 15:30:00|61.67|60.97|61.8|61.1|61.82|61.12|61.65|60.95|202
1660577700000|2022-08-15 15:35:00|61.81|61.11|61.91|61.21|61.93|61.23|61.8|61.1|177
1660578000000|2022-08-15 15:40:00|61.9|61.2|61.9|61.2|61.98|61.28|61.79|61.09|235
1660578300000|2022-08-15 15:45:00|61.89|61.19|62.07|61.37|62.08|61.38|61.89|61.19|284
1660578600000|2022-08-15 15:50:00|62.08|61.38|62.06|61.36|62.1|61.4|61.99|61.29|235
1660578900000|2022-08-15 15:55:00|62.07|61.37|62.08|61.38|62.15|61.45|62.06|61.36|227
1660579200000|2022-08-15 16:00:00|62.09|61.39|62.18|61.48|62.19|61.49|62|61.3|273
1660579500000|2022-08-15 16:05:00|62.17|61.47|62.04|61.34|62.18|61.48|62.02|61.32|274
1660579800000|2022-08-15 16:10:00|62.05|61.35|61.89|61.19|62.1|61.4|61.89|61.19|212
1660580100000|2022-08-15 16:15:00|61.88|61.18|62.03|61.33|62.12|61.42|61.83|61.13|246
1660580400000|2022-08-15 16:20:00|62.04|61.34|62.01|61.31|62.09|61.39|61.95|61.25|210
1660580700000|2022-08-15 16:25:00|62|61.3|62.05|61.35|62.07|61.37|61.97|61.27|249
1660581000000|2022-08-15 16:30:00|62.06|61.36|62.09|61.39|62.14|61.44|62.03|61.33|250
1660581300000|2022-08-15 16:35:00|62.1|61.4|61.97|61.27|62.13|61.43|61.96|61.26|229
1660581600000|2022-08-15 16:40:00|61.96|61.26|62.13|61.43|62.13|61.43|61.96|61.26|192
1660581900000|2022-08-15 16:45:00|62.14|61.44|62.17|61.47|62.21|61.51|62.09|61.39|178
1660582200000|2022-08-15 16:50:00|62.16|61.46|62.27|61.57|62.31|61.61|62.16|61.46|141
1660582500000|2022-08-15 16:55:00|62.28|61.58|62.4|61.7|62.48|61.78|62.26|61.56|206
1660582800000|2022-08-15 17:00:00|62.39|61.69|62.23|61.53|62.47|61.77|62.23|61.53|286
1660583100000|2022-08-15 17:05:00|62.24|61.54|62.23|61.53|62.29|61.59|62.2|61.5|208
1660583400000|2022-08-15 17:10:00|62.24|61.54|62.19|61.49|62.27|61.57|62.19|61.49|195
1660583700000|2022-08-15 17:15:00|62.18|61.48|61.96|61.26|62.19|61.49|61.95|61.25|206
1660584000000|2022-08-15 17:20:00|61.93|61.23|61.88|61.18|61.96|61.26|61.77|61.07|289
1660584300000|2022-08-15 17:25:00|61.87|61.17|61.9|61.2|61.98|61.28|61.87|61.17|180
1660584600000|2022-08-15 17:30:00|61.89|61.19|61.73|61.03|61.91|61.21|61.69|60.99|281
1660584900000|2022-08-15 17:35:00|61.74|61.04|61.62|60.92|61.8|61.1|61.43|60.73|284
1660585200000|2022-08-15 17:40:00|61.63|60.93|61.58|60.88|61.72|61.02|61.53|60.83|266
1660585500000|2022-08-15 17:45:00|61.57|60.87|61.61|60.91|61.65|60.95|61.56|60.86|243
1660585800000|2022-08-15 17:50:00|61.62|60.92|61.41|60.71|61.64|60.94|61.41|60.71|256
1660586100000|2022-08-15 17:55:00|61.42|60.72|61.41|60.71|61.46|60.76|61.34|60.64|222
1660586400000|2022-08-15 18:00:00|61.42|60.72|61.35|60.65|61.44|60.74|61.33|60.63|228
1660586700000|2022-08-15 18:05:00|61.36|60.66|60.76|60.06|61.36|60.66|60.71|60.01|457
1660587000000|2022-08-15 18:10:00|60.77|60.07|60.69|59.99|60.86|60.16|60.56|59.86|352
1660587300000|2022-08-15 18:15:00|60.7|60|60.79|60.09|60.87|60.17|60.64|59.94|244
1660587600000|2022-08-15 18:20:00|60.78|60.08|60.7|60|60.85|60.15|60.67|59.97|224
1660587900000|2022-08-15 18:25:00|60.71|60.01|60.76|60.06|60.77|60.07|60.63|59.93|217
1660588200000|2022-08-15 18:30:00|60.77|60.07|60.82|60.12|60.84|60.14|60.72|60.02|173
1660588500000|2022-08-15 18:35:00|60.81|60.11|60.83|60.13|60.84|60.14|60.78|60.08|199
1660588800000|2022-08-15 18:40:00|60.84|60.14|60.94|60.24|60.95|60.25|60.81|60.11|182
1660589100000|2022-08-15 18:45:00|60.95|60.25|61.03|60.33|61.05|60.35|60.9|60.2|185
1660589400000|2022-08-15 18:50:00|61.02|60.32|61.03|60.33|61.08|60.38|60.97|60.27|239
1660589700000|2022-08-15 18:55:00|61.04|60.34|61.11|60.41|61.14|60.44|61.04|60.34|225
1660590000000|2022-08-15 19:00:00|61.1|60.4|61.21|60.51|61.28|60.58|61.1|60.4|286
1660590300000|2022-08-15 19:05:00|61.2|60.5|61.07|60.37|61.26|60.56|61.07|60.37|330
1660590600000|2022-08-15 19:10:00|61.08|60.38|61.3|60.6|61.34|60.64|61.03|60.33|386
1660590900000|2022-08-15 19:15:00|61.31|60.61|61.42|60.72|61.5|60.8|61.29|60.59|326
1660591200000|2022-08-15 19:20:00|61.43|60.73|61.38|60.68|61.5|60.8|61.38|60.68|265
1660591500000|2022-08-15 19:25:00|61.37|60.67|61.24|60.54|61.39|60.69|61.24|60.54|247
1660591800000|2022-08-15 19:30:00|61.23|60.53|61.03|60.33|61.24|60.54|60.88|60.18|462
1660592100000|2022-08-15 19:35:00|61.02|60.32|61.35|60.65|61.37|60.67|61|60.3|295
1660592400000|2022-08-15 19:40:00|61.36|60.66|61.21|60.51|61.36|60.66|61.11|60.41|214
1660592700000|2022-08-15 19:45:00|61.22|60.52|61.25|60.55|61.27|60.57|61.2|60.5|150
1660593000000|2022-08-15 19:50:00|61.26|60.56|61.05|60.35|61.27|60.57|61.05|60.35|202
1660593300000|2022-08-15 19:55:00|61.06|60.36|61.08|60.38|61.12|60.42|61.02|60.32|158
1660593600000|2022-08-15 20:00:00|61.09|60.39|61.15|60.45|61.17|60.47|61.07|60.37|130
1660593900000|2022-08-15 20:05:00|61.14|60.44|61.14|60.44|61.17|60.47|61.04|60.34|139
1660594200000|2022-08-15 20:10:00|61.15|60.45|61.22|60.52|61.24|60.54|61.06|60.36|111
1660594500000|2022-08-15 20:15:00|61.23|60.53|61.32|60.62|61.34|60.64|61.21|60.51|140
1660594800000|2022-08-15 20:20:00|61.31|60.61|61.33|60.63|61.35|60.65|61.26|60.56|186
1660595100000|2022-08-15 20:25:00|61.32|60.62|61.3|60.6|61.33|60.63|61.24|60.54|114
1660595400000|2022-08-15 20:30:00|61.31|60.61|61.19|60.49|61.32|60.62|61.11|60.41|157
1660595700000|2022-08-15 20:35:00|61.2|60.5|61.21|60.51|61.25|60.55|61.16|60.46|111
1660596000000|2022-08-15 20:40:00|61.2|60.5|61.19|60.49|61.21|60.51|61.13|60.43|94
1660596300000|2022-08-15 20:45:00|61.2|60.5|61.12|60.42|61.2|60.5|61.04|60.34|117
1660596600000|2022-08-15 20:50:00|61.11|60.41|61.19|60.49|61.21|60.51|61.07|60.37|147
1660596900000|2022-08-15 20:55:00|61.18|60.48|61.21|60.51|61.21|60.51|61.14|60.44|102
1660597200000|2022-08-15 21:00:00|61.2|60.5|61.24|60.54|61.25|60.55|61.2|60.5|106
1660597500000|2022-08-15 21:05:00|61.23|60.53|61.26|60.56|61.26|60.56|61.15|60.45|126
1660597800000|2022-08-15 21:10:00|61.25|60.55|61.28|60.58|61.31|60.61|61.25|60.55|82
1660598100000|2022-08-15 21:15:00|61.27|60.57|61.27|60.57|61.3|60.6|61.22|60.52|78
1660598400000|2022-08-15 21:20:00|61.28|60.58|61.37|60.67|61.46|60.76|61.27|60.57|137
1660598700000|2022-08-15 21:25:00|61.38|60.68|61.36|60.66|61.42|60.72|61.34|60.64|99
1660599000000|2022-08-15 21:30:00|61.36|60.66|61.33|60.63|61.38|60.68|61.33|60.63|47
1660599300000|2022-08-15 21:35:00|61.34|60.64|61.34|60.64|61.35|60.65|61.32|60.62|39
1660599600000|2022-08-15 21:40:00|61.33|60.63|61.34|60.64|61.37|60.67|61.33|60.63|88
1660599900000|2022-08-15 21:45:00|61.33|60.63|61.23|60.53|61.35|60.65|61.21|60.51|73
1660600200000|2022-08-15 21:50:00|61.24|60.54|61.19|60.49|61.25|60.55|61.19|60.49|78
1660600500000|2022-08-15 21:55:00|61.2|60.5|60.95|60.25|61.2|60.5|60.84|60.14|261
1660600800000|2022-08-15 22:00:00|60.96|60.26|60.84|60.14|60.99|60.29|60.77|60.07|224
1660601100000|2022-08-15 22:05:00|60.83|60.13|60.93|60.23|60.97|60.27|60.82|60.12|141
1660601400000|2022-08-15 22:10:00|60.92|60.22|61.29|60.59|61.31|60.61|60.92|60.22|199
1660601700000|2022-08-15 22:15:00|61.3|60.6|61.41|60.71|61.42|60.72|61.27|60.57|262
1660602000000|2022-08-15 22:20:00|61.4|60.7|61.33|60.63|61.41|60.71|61.26|60.56|198
1660602300000|2022-08-15 22:25:00|61.34|60.64|61.17|60.47|61.34|60.64|61.15|60.45|202
1660602600000|2022-08-15 22:30:00|61.16|60.46|61.14|60.44|61.26|60.56|61.11|60.41|150
1660602900000|2022-08-15 22:35:00|61.13|60.43|61.08|60.38|61.14|60.44|61.04|60.34|162
1660603200000|2022-08-15 22:40:00|61.09|60.39|60.93|60.23|61.09|60.39|60.93|60.23|166
1660603500000|2022-08-15 22:45:00|60.92|60.22|60.78|60.08|60.93|60.23|60.73|60.03|172
1660603800000|2022-08-15 22:50:00|60.77|60.07|60.8|60.1|60.83|60.13|60.73|60.03|124
1660604100000|2022-08-15 22:55:00|60.79|60.09|60.56|59.86|60.82|60.12|60.54|59.84|196
1660604400000|2022-08-15 23:00:00|60.57|59.87|60.29|59.59|60.58|59.88|60.03|59.33|466
1660604700000|2022-08-15 23:05:00|60.31|59.61|60.5|59.8|60.54|59.84|60.12|59.42|355
1660605000000|2022-08-15 23:10:00|60.49|59.79|60.43|59.73|60.5|59.8|60.29|59.59|278
1660605300000|2022-08-15 23:15:00|60.42|59.72|60.55|59.85|60.56|59.86|60.33|59.63|214
1660605600000|2022-08-15 23:20:00|60.56|59.86|60.79|60.09|60.79|60.09|60.36|59.66|317
1660605900000|2022-08-15 23:25:00|60.8|60.1|60.86|60.16|60.98|60.28|60.79|60.09|411
1660606200000|2022-08-15 23:30:00|60.87|60.17|61.01|60.31|61.04|60.34|60.77|60.07|312
1660606500000|2022-08-15 23:35:00|61|60.3|61.25|60.55|61.29|60.59|60.99|60.29|243
1660606800000|2022-08-15 23:40:00|61.26|60.56|61.2|60.5|61.29|60.59|61.17|60.47|201
1660607100000|2022-08-15 23:45:00|61.19|60.49|61.18|60.48|61.31|60.61|61.12|60.42|205
1660607400000|2022-08-15 23:50:00|61.17|60.47|61.25|60.55|61.28|60.58|61.09|60.39|267
1660607700000|2022-08-15 23:55:00|61.26|60.56|61.03|60.33|61.27|60.57|60.99|60.29|241
1660608000000|2022-08-16 00:00:00|61.04|60.34|60.99|60.29|61.05|60.35|60.79|60.09|316
1660608300000|2022-08-16 00:05:00|60.98|60.28|61.2|60.5|61.22|60.52|60.95|60.25|192
1660608600000|2022-08-16 00:10:00|61.19|60.49|61.09|60.39|61.26|60.56|61.06|60.36|199
1660608900000|2022-08-16 00:15:00|61.08|60.38|60.84|60.14|61.08|60.38|60.57|59.87|377
1660609200000|2022-08-16 00:20:00|60.82|60.12|60.64|59.94|61.04|60.34|60.6|59.9|280
1660609500000|2022-08-16 00:25:00|60.65|59.95|60.56|59.86|60.69|59.99|60.53|59.83|218
1660609800000|2022-08-16 00:30:00|60.55|59.85|60.59|59.89|60.75|60.05|60.42|59.72|301
1660610100000|2022-08-16 00:35:00|60.58|59.88|60.55|59.85|60.71|60.01|60.52|59.82|236
1660610400000|2022-08-16 00:40:00|60.56|59.86|60.95|60.25|60.95|60.25|60.55|59.85|236
1660610700000|2022-08-16 00:45:00|60.94|60.24|60.97|60.27|61.07|60.37|60.9|60.2|172
1660611000000|2022-08-16 00:50:00|60.98|60.28|61.2|60.5|61.22|60.52|60.96|60.26|166
1660611300000|2022-08-16 00:55:00|61.21|60.51|61.28|60.58|61.32|60.62|61.08|60.38|194
1660611600000|2022-08-16 01:00:00|61.29|60.59|61.5|60.8|61.61|60.91|61.27|60.57|292
1660611900000|2022-08-16 01:05:00|61.49|60.79|61.67|60.97|61.7|61|61.49|60.79|204
1660612200000|2022-08-16 01:10:00|61.68|60.98|61.76|61.06|61.79|61.09|61.66|60.96|190
1660612500000|2022-08-16 01:15:00|61.75|61.05|61.61|60.91|61.78|61.08|61.55|60.85|234
1660612800000|2022-08-16 01:20:00|61.6|60.9|61.89|61.19|61.91|61.21|61.58|60.88|200
1660613100000|2022-08-16 01:25:00|61.88|61.18|61.52|60.82|62.04|61.34|61.15|60.45|445
1660613400000|2022-08-16 01:30:00|61.5|60.8|61.71|61.01|62|61.3|61.44|60.74|420
1660613700000|2022-08-16 01:35:00|61.73|61.03|61.55|60.85|61.75|61.05|61.36|60.66|249
1660614000000|2022-08-16 01:40:00|61.54|60.84|61.73|61.03|61.8|61.1|61.48|60.78|304
1660614300000|2022-08-16 01:45:00|61.72|61.02|61.48|60.78|61.84|61.14|61.47|60.77|236
1660614600000|2022-08-16 01:50:00|61.47|60.77|61.18|60.48|61.57|60.87|61.17|60.47|271
1660614900000|2022-08-16 01:55:00|61.19|60.49|61.37|60.67|61.48|60.78|61.18|60.48|234
1660615200000|2022-08-16 02:00:00|61.36|60.66|61.28|60.58|61.37|60.67|61.2|60.5|193
1660615500000|2022-08-16 02:05:00|61.27|60.57|61.3|60.6|61.4|60.7|61.2|60.5|201
1660615800000|2022-08-16 02:10:00|61.31|60.61|61.3|60.6|61.36|60.66|61.27|60.57|132
1660616100000|2022-08-16 02:15:00|61.31|60.61|61.37|60.67|61.39|60.69|61.3|60.6|117
1660616400000|2022-08-16 02:20:00|61.38|60.68|61.38|60.68|61.54|60.84|61.33|60.63|167
1660616700000|2022-08-16 02:25:00|61.37|60.67|61.44|60.74|61.49|60.79|61.37|60.67|100
1660617000000|2022-08-16 02:30:00|61.45|60.75|61.45|60.75|61.53|60.83|61.4|60.7|156
1660617300000|2022-08-16 02:35:00|61.46|60.76|61.28|60.58|61.52|60.82|61.24|60.54|161
1660617600000|2022-08-16 02:40:00|61.27|60.57|61.15|60.45|61.36|60.66|61.13|60.43|270
1660617900000|2022-08-16 02:45:00|61.14|60.44|61.1|60.4|61.17|60.47|61.07|60.37|181
1660618200000|2022-08-16 02:50:00|61.11|60.41|61.12|60.42|61.13|60.43|60.97|60.27|210
1660618500000|2022-08-16 02:55:00|61.11|60.41|61.02|60.32|61.11|60.41|60.89|60.19|193
1660618800000|2022-08-16 03:00:00|61.01|60.31|60.96|60.26|61.06|60.36|60.92|60.22|161
1660619100000|2022-08-16 03:05:00|60.97|60.27|60.6|59.9|60.97|60.27|60.6|59.9|203
1660619400000|2022-08-16 03:10:00|60.61|59.91|60.45|59.75|60.61|59.91|60.35|59.65|385
1660619700000|2022-08-16 03:15:00|60.46|59.76|60.6|59.9|60.61|59.91|60.38|59.68|334
1660620000000|2022-08-16 03:20:00|60.59|59.89|60.61|59.91|60.66|59.96|60.52|59.82|135
1660620300000|2022-08-16 03:25:00|60.62|59.92|61.03|60.33|61.09|60.39|60.61|59.91|351
1660620600000|2022-08-16 03:30:00|61.02|60.32|60.93|60.23|61.04|60.34|60.85|60.15|282
1660620900000|2022-08-16 03:35:00|60.92|60.22|61.02|60.32|61.06|60.36|60.89|60.19|182
1660621200000|2022-08-16 03:40:00|61.03|60.33|61|60.3|61.11|60.41|61|60.3|138
1660621500000|2022-08-16 03:45:00|60.99|60.29|61.07|60.37|61.13|60.43|60.94|60.24|163
1660621800000|2022-08-16 03:50:00|61.06|60.36|61.06|60.36|61.09|60.39|61.01|60.31|133
1660622100000|2022-08-16 03:55:00|61.05|60.35|61.13|60.43|61.34|60.64|61.04|60.34|243
1660622400000|2022-08-16 04:00:00|61.14|60.44|61.31|60.61|61.31|60.61|61.1|60.4|149
1660622700000|2022-08-16 04:05:00|61.3|60.6|61.23|60.53|61.33|60.63|61.18|60.48|168
1660623000000|2022-08-16 04:10:00|61.22|60.52|61.24|60.54|61.27|60.57|61.16|60.46|133
1660623300000|2022-08-16 04:15:00|61.25|60.55|61.13|60.43|61.27|60.57|61.12|60.42|194
1660623600000|2022-08-16 04:20:00|61.14|60.44|60.97|60.27|61.14|60.44|60.95|60.25|227
1660623900000|2022-08-16 04:25:00|60.98|60.28|60.76|60.06|60.98|60.28|60.73|60.03|180
1660624200000|2022-08-16 04:30:00|60.77|60.07|60.71|60.01|60.82|60.12|60.71|60.01|209
1660624500000|2022-08-16 04:35:00|60.72|60.02|60.91|60.21|60.92|60.22|60.68|59.98|196
1660624800000|2022-08-16 04:40:00|60.92|60.22|60.76|60.06|60.92|60.22|60.71|60.01|112
1660625100000|2022-08-16 04:45:00|60.75|60.05|60.91|60.21|60.93|60.23|60.74|60.04|135
1660625400000|2022-08-16 04:50:00|60.9|60.2|60.84|60.14|60.92|60.22|60.79|60.09|130
1660625700000|2022-08-16 04:55:00|60.85|60.15|60.65|59.95|60.9|60.2|60.64|59.94|144
1660626000000|2022-08-16 05:00:00|60.66|59.96|60.53|59.83|60.69|59.99|60.47|59.77|223
1660626300000|2022-08-16 05:05:00|60.54|59.84|60.79|60.09|60.83|60.13|60.53|59.83|195
1660626600000|2022-08-16 05:10:00|60.8|60.1|60.68|59.98|60.8|60.1|60.47|59.77|245
1660626900000|2022-08-16 05:15:00|60.69|59.99|60.71|60.01|60.71|60.01|60.45|59.75|282
1660627200000|2022-08-16 05:20:00|60.7|60|60.67|59.97|60.76|60.06|60.65|59.95|196
1660627500000|2022-08-16 05:25:00|60.66|59.96|60.77|60.07|60.8|60.1|60.53|59.83|238
1660627800000|2022-08-16 05:30:00|60.76|60.06|60.58|59.88|60.77|60.07|60.54|59.84|237
1660628100000|2022-08-16 05:35:00|60.59|59.89|60.58|59.88|60.66|59.96|60.51|59.81|267
1660628400000|2022-08-16 05:40:00|60.59|59.89|60.62|59.92|60.78|60.08|60.57|59.87|222
1660628700000|2022-08-16 05:45:00|60.63|59.93|60.68|59.98|60.68|59.98|60.46|59.76|190
1660629000000|2022-08-16 05:50:00|60.69|59.99|60.86|60.16|60.88|60.18|60.66|59.96|155
1660629300000|2022-08-16 05:55:00|60.87|60.17|60.74|60.04|60.87|60.17|60.72|60.02|185
1660629600000|2022-08-16 06:00:00|60.73|60.03|60.92|60.22|60.94|60.24|60.7|60|124
1660629900000|2022-08-16 06:05:00|60.91|60.21|60.78|60.08|60.91|60.21|60.71|60.01|148
1660630200000|2022-08-16 06:10:00|60.79|60.09|60.86|60.16|60.92|60.22|60.76|60.06|151
1660630500000|2022-08-16 06:15:00|60.87|60.17|60.87|60.17|60.93|60.23|60.84|60.14|107
1660630800000|2022-08-16 06:20:00|60.86|60.16|60.9|60.2|60.94|60.24|60.86|60.16|88
1660631100000|2022-08-16 06:25:00|60.91|60.21|60.9|60.2|60.95|60.25|60.87|60.17|112
1660631400000|2022-08-16 06:30:00|60.91|60.21|60.94|60.24|60.95|60.25|60.85|60.15|128
1660631700000|2022-08-16 06:35:00|60.93|60.23|60.94|60.24|61.02|60.32|60.92|60.22|111
1660632000000|2022-08-16 06:40:00|60.95|60.25|61.05|60.35|61.05|60.35|60.91|60.21|84
1660632300000|2022-08-16 06:45:00|61.04|60.34|61.09|60.39|61.11|60.41|60.99|60.29|111
1660632600000|2022-08-16 06:50:00|61.08|60.38|60.86|60.16|61.12|60.42|60.86|60.16|112
1660632900000|2022-08-16 06:55:00|60.87|60.17|60.87|60.17|61.01|60.31|60.87|60.17|85
1660633200000|2022-08-16 07:00:00|60.88|60.18|60.96|60.26|61.01|60.31|60.86|60.16|102
1660633500000|2022-08-16 07:05:00|60.95|60.25|61.01|60.31|61.04|60.34|60.89|60.19|158
1660633800000|2022-08-16 07:10:00|61|60.3|60.99|60.29|61.01|60.31|60.93|60.23|140
1660634100000|2022-08-16 07:15:00|60.98|60.28|61.02|60.32|61.06|60.36|60.97|60.27|120
1660634400000|2022-08-16 07:20:00|61.01|60.31|60.93|60.23|61.02|60.32|60.91|60.21|95
1660634700000|2022-08-16 07:25:00|60.92|60.22|60.97|60.27|61|60.3|60.89|60.19|129
1660635000000|2022-08-16 07:30:00|60.96|60.26|61.04|60.34|61.05|60.35|60.92|60.22|195
1660635300000|2022-08-16 07:35:00|61.03|60.33|61.07|60.37|61.09|60.39|60.99|60.29|115
1660635600000|2022-08-16 07:40:00|61.08|60.38|60.93|60.23|61.1|60.4|60.92|60.22|105
1660635900000|2022-08-16 07:45:00|60.92|60.22|61.04|60.34|61.06|60.36|60.9|60.2|170
1660636200000|2022-08-16 07:50:00|61.05|60.35|61.03|60.33|61.07|60.37|61.01|60.31|77
1660636500000|2022-08-16 07:55:00|61.04|60.34|61.14|60.44|61.15|60.45|61.03|60.33|129
1660636800000|2022-08-16 08:00:00|61.13|60.43|61.02|60.32|61.15|60.45|60.98|60.28|156
1660637100000|2022-08-16 08:05:00|61.01|60.31|61.04|60.34|61.05|60.35|60.95|60.25|73
1660637400000|2022-08-16 08:10:00|61.03|60.33|60.99|60.29|61.04|60.34|60.97|60.27|106
1660637700000|2022-08-16 08:15:00|61|60.3|61.03|60.33|61.06|60.36|60.96|60.26|131
1660638000000|2022-08-16 08:20:00|61.02|60.32|61.04|60.34|61.04|60.34|60.96|60.26|142
1660638300000|2022-08-16 08:25:00|61.03|60.33|61.03|60.33|61.05|60.35|60.97|60.27|142
1660638600000|2022-08-16 08:30:00|61.02|60.32|60.96|60.26|61.03|60.33|60.96|60.26|124
1660638900000|2022-08-16 08:35:00|60.97|60.27|61.02|60.32|61.04|60.34|60.96|60.26|161
1660639200000|2022-08-16 08:40:00|61.03|60.33|60.97|60.27|61.09|60.39|60.96|60.26|120
1660639500000|2022-08-16 08:45:00|60.98|60.28|61.07|60.37|61.08|60.38|60.91|60.21|83
1660639800000|2022-08-16 08:50:00|61.08|60.38|61.06|60.36|61.11|60.41|61.03|60.33|101
1660640100000|2022-08-16 08:55:00|61.05|60.35|61.08|60.38|61.13|60.43|61.03|60.33|61
1660640400000|2022-08-16 09:00:00|61.09|60.39|61.18|60.48|61.19|60.49|61.05|60.35|162
1660640700000|2022-08-16 09:05:00|61.19|60.49|61.54|60.84|61.6|60.9|61.19|60.49|330
1660641000000|2022-08-16 09:10:00|61.55|60.85|61.36|60.66|61.59|60.89|61.36|60.66|200
1660641300000|2022-08-16 09:15:00|61.37|60.67|61.48|60.78|61.5|60.8|61.35|60.65|201
1660641600000|2022-08-16 09:20:00|61.49|60.79|61.56|60.86|61.58|60.88|61.47|60.77|195
1660641900000|2022-08-16 09:25:00|61.57|60.87|61.53|60.83|61.61|60.91|61.51|60.81|122
1660642200000|2022-08-16 09:30:00|61.55|60.85|61.62|60.92|61.62|60.92|61.54|60.84|155
1660642500000|2022-08-16 09:35:00|61.64|60.94|61.66|60.96|61.73|61.03|61.61|60.91|171
1660642800000|2022-08-16 09:40:00|61.67|60.97|61.64|60.94|61.71|61.01|61.6|60.9|130
1660643100000|2022-08-16 09:45:00|61.65|60.95|61.67|60.97|61.7|61|61.59|60.89|121
1660643400000|2022-08-16 09:50:00|61.68|60.98|61.63|60.93|61.68|60.98|61.62|60.92|157
1660643700000|2022-08-16 09:55:00|61.64|60.94|61.58|60.88|61.64|60.94|61.55|60.85|142
1660644000000|2022-08-16 10:00:00|61.57|60.87|61.48|60.78|61.6|60.9|61.36|60.66|214
1660644300000|2022-08-16 10:05:00|61.49|60.79|61.6|60.9|61.6|60.9|61.47|60.77|152
1660644600000|2022-08-16 10:10:00|61.59|60.89|61.42|60.72|61.6|60.9|61.41|60.71|196
1660644900000|2022-08-16 10:15:00|61.41|60.71|61.56|60.86|61.61|60.91|61.41|60.71|193
1660645200000|2022-08-16 10:20:00|61.57|60.87|61.6|60.9|61.61|60.91|61.56|60.86|105
1660645500000|2022-08-16 10:25:00|61.61|60.91|61.59|60.89|61.7|61|61.58|60.88|104
1660645800000|2022-08-16 10:30:00|61.58|60.88|61.63|60.93|61.72|61.02|61.58|60.88|94
1660646100000|2022-08-16 10:35:00|61.62|60.92|61.51|60.81|61.63|60.93|61.43|60.73|136
1660646400000|2022-08-16 10:40:00|61.5|60.8|61.44|60.74|61.5|60.8|61.42|60.72|114
1660646700000|2022-08-16 10:45:00|61.45|60.75|61.41|60.71|61.48|60.78|61.35|60.65|178
1660647000000|2022-08-16 10:50:00|61.4|60.7|61.25|60.55|61.48|60.78|61.16|60.46|179
1660647300000|2022-08-16 10:55:00|61.26|60.56|61.33|60.63|61.34|60.64|61.25|60.55|175
1660647600000|2022-08-16 11:00:00|61.34|60.64|61.37|60.67|61.37|60.67|61.26|60.56|158
1660647900000|2022-08-16 11:05:00|61.36|60.66|61.52|60.82|61.52|60.82|61.31|60.61|198
1660648200000|2022-08-16 11:10:00|61.53|60.83|61.53|60.83|61.73|61.03|61.48|60.78|262
1660648500000|2022-08-16 11:15:00|61.54|60.84|61.77|61.07|61.81|61.11|61.54|60.84|207
1660648800000|2022-08-16 11:20:00|61.76|61.06|61.75|61.05|61.9|61.2|61.69|60.99|253
1660649100000|2022-08-16 11:25:00|61.74|61.04|61.43|60.73|61.75|61.05|61.39|60.69|241
1660649400000|2022-08-16 11:30:00|61.42|60.72|61.42|60.72|61.54|60.84|61.38|60.68|170
1660649700000|2022-08-16 11:35:00|61.41|60.71|61.41|60.71|61.45|60.75|61.34|60.64|150
1660650000000|2022-08-16 11:40:00|61.42|60.72|61.46|60.76|61.54|60.84|61.42|60.72|94
1660650300000|2022-08-16 11:45:00|61.47|60.77|61.67|60.97|61.69|60.99|61.46|60.76|104
1660650600000|2022-08-16 11:50:00|61.68|60.98|61.59|60.89|61.68|60.98|61.53|60.83|150
1660650900000|2022-08-16 11:55:00|61.6|60.9|61.66|60.96|61.8|61.1|61.55|60.85|208
1660651200000|2022-08-16 12:00:00|61.65|60.95|61.74|61.04|61.81|61.11|61.65|60.95|165
1660651500000|2022-08-16 12:05:00|61.73|61.03|61.66|60.96|61.74|61.04|61.52|60.82|118
1660651800000|2022-08-16 12:10:00|61.67|60.97|61.59|60.89|61.74|61.04|61.59|60.89|162
1660652100000|2022-08-16 12:15:00|61.6|60.9|61.68|60.98|61.74|61.04|61.59|60.89|117
1660652400000|2022-08-16 12:20:00|61.67|60.97|61.66|60.96|61.73|61.03|61.64|60.94|118
1660652700000|2022-08-16 12:25:00|61.65|60.95|61.65|60.95|61.72|61.02|61.64|60.94|126
1660653000000|2022-08-16 12:30:00|61.64|60.94|61.48|60.78|61.71|61.01|61.37|60.67|256
1660653300000|2022-08-16 12:35:00|61.47|60.77|61.46|60.76|61.56|60.86|61.42|60.72|163
1660653600000|2022-08-16 12:40:00|61.45|60.75|61.4|60.7|61.47|60.77|61.35|60.65|204
1660653900000|2022-08-16 12:45:00|61.41|60.71|61.29|60.59|61.47|60.77|61.29|60.59|171
1660654200000|2022-08-16 12:50:00|61.28|60.58|61.24|60.54|61.34|60.64|61.02|60.32|271
1660654500000|2022-08-16 12:55:00|61.25|60.55|61.18|60.48|61.26|60.56|61.11|60.41|206
1660654800000|2022-08-16 13:00:00|61.17|60.47|61.25|60.55|61.27|60.57|61.13|60.43|152
1660655100000|2022-08-16 13:05:00|61.24|60.54|61.25|60.55|61.31|60.61|61.08|60.38|158
1660655400000|2022-08-16 13:10:00|61.24|60.54|61.28|60.58|61.34|60.64|61.19|60.49|144
1660655700000|2022-08-16 13:15:00|61.27|60.57|61.24|60.54|61.3|60.6|61.14|60.44|157
1660656000000|2022-08-16 13:20:00|61.23|60.53|61.27|60.57|61.31|60.61|61.22|60.52|140
1660656300000|2022-08-16 13:25:00|61.28|60.58|61.23|60.53|61.3|60.6|61.18|60.48|181
1660656600000|2022-08-16 13:30:00|61.24|60.54|61.33|60.63|61.47|60.77|61.2|60.5|409
1660656900000|2022-08-16 13:35:00|61.32|60.62|61.17|60.47|61.47|60.77|61.05|60.35|363
1660657200000|2022-08-16 13:40:00|61.16|60.46|61.33|60.63|61.39|60.69|61.03|60.33|369
1660657500000|2022-08-16 13:45:00|61.32|60.62|60.99|60.29|61.34|60.64|60.99|60.29|276
1660657800000|2022-08-16 13:50:00|61|60.3|61.21|60.51|61.26|60.56|60.94|60.24|264
1660658100000|2022-08-16 13:55:00|61.22|60.52|61.21|60.51|61.31|60.61|61.17|60.47|198
1660658400000|2022-08-16 14:00:00|61.2|60.5|61.13|60.43|61.22|60.52|61.03|60.33|261
1660658700000|2022-08-16 14:05:00|61.12|60.42|61.05|60.35|61.19|60.49|61.02|60.32|249
1660659000000|2022-08-16 14:10:00|61.04|60.34|60.94|60.24|61.11|60.41|60.94|60.24|226
1660659300000|2022-08-16 14:15:00|60.93|60.23|61|60.3|61|60.3|60.74|60.04|374
1660659600000|2022-08-16 14:20:00|61.01|60.31|61.15|60.45|61.2|60.5|61|60.3|219
1660659900000|2022-08-16 14:25:00|61.14|60.44|61.03|60.33|61.16|60.46|61|60.3|199
1660660200000|2022-08-16 14:30:00|61.04|60.34|60.77|60.07|61.05|60.35|60.73|60.03|218
1660660500000|2022-08-16 14:35:00|60.78|60.08|60.75|60.05|60.81|60.11|60.69|59.99|244
1660660800000|2022-08-16 14:40:00|60.76|60.06|60.82|60.12|60.91|60.21|60.73|60.03|202
1660661100000|2022-08-16 14:45:00|60.83|60.13|60.87|60.17|60.9|60.2|60.78|60.08|172
1660661400000|2022-08-16 14:50:00|60.88|60.18|60.89|60.19|60.98|60.28|60.86|60.16|161
1660661700000|2022-08-16 14:55:00|60.9|60.2|60.95|60.25|61.03|60.33|60.89|60.19|180
1660662000000|2022-08-16 15:00:00|60.94|60.24|60.8|60.1|61|60.3|60.79|60.09|193
1660662300000|2022-08-16 15:05:00|60.79|60.09|60.94|60.24|61.03|60.33|60.79|60.09|165
1660662600000|2022-08-16 15:10:00|60.93|60.23|61.05|60.35|61.05|60.35|60.91|60.21|166
1660662900000|2022-08-16 15:15:00|61.06|60.36|61.27|60.57|61.28|60.58|61.02|60.32|171
1660663200000|2022-08-16 15:20:00|61.26|60.56|61.2|60.5|61.27|60.57|61.15|60.45|156
1660663500000|2022-08-16 15:25:00|61.19|60.49|61.28|60.58|61.3|60.6|61.11|60.41|179
1660663800000|2022-08-16 15:30:00|61.29|60.59|61.36|60.66|61.46|60.76|61.27|60.57|247
1660664100000|2022-08-16 15:35:00|61.35|60.65|61.43|60.73|61.45|60.75|61.35|60.65|235
1660664400000|2022-08-16 15:40:00|61.42|60.72|61.44|60.74|61.47|60.77|61.38|60.68|176
1660664700000|2022-08-16 15:45:00|61.43|60.73|61.57|60.87|61.58|60.88|61.39|60.69|172
1660665000000|2022-08-16 15:50:00|61.58|60.88|61.55|60.85|61.59|60.89|61.48|60.78|148
1660665300000|2022-08-16 15:55:00|61.56|60.86|61.6|60.9|61.65|60.95|61.52|60.82|132
1660665600000|2022-08-16 16:00:00|61.61|60.91|61.6|60.9|61.71|61.01|61.59|60.89|168
1660665900000|2022-08-16 16:05:00|61.61|60.91|61.7|61|61.75|61.05|61.6|60.9|193
1660666200000|2022-08-16 16:10:00|61.71|61.01|61.6|60.9|61.72|61.02|61.45|60.75|191
1660666500000|2022-08-16 16:15:00|61.59|60.89|61.44|60.74|61.65|60.95|61.31|60.61|203
1660666800000|2022-08-16 16:20:00|61.43|60.73|61.57|60.87|61.61|60.91|61.42|60.72|168
1660667100000|2022-08-16 16:25:00|61.58|60.88|61.49|60.79|61.58|60.88|61.48|60.78|140
1660667400000|2022-08-16 16:30:00|61.48|60.78|61.72|61.02|61.79|61.09|61.45|60.75|235
1660667700000|2022-08-16 16:35:00|61.71|61.01|61.31|60.61|61.72|61.02|61.26|60.56|262
1660668000000|2022-08-16 16:40:00|61.32|60.62|61.03|60.33|61.33|60.63|61.03|60.33|273
1660668300000|2022-08-16 16:45:00|61.04|60.34|61.09|60.39|61.14|60.44|60.97|60.27|229
1660668600000|2022-08-16 16:50:00|61.08|60.38|61.35|60.65|61.38|60.68|61.05|60.35|210
1660668900000|2022-08-16 16:55:00|61.34|60.64|61.53|60.83|61.57|60.87|61.33|60.63|185
1660669200000|2022-08-16 17:00:00|61.54|60.84|61.42|60.72|61.64|60.94|61.4|60.7|194
1660669500000|2022-08-16 17:05:00|61.41|60.71|61.58|60.88|61.6|60.9|61.39|60.69|227
1660669800000|2022-08-16 17:10:00|61.57|60.87|61.33|60.63|61.58|60.88|61.27|60.57|190
1660670100000|2022-08-16 17:15:00|61.32|60.62|61.41|60.71|61.46|60.76|61.26|60.56|177
1660670400000|2022-08-16 17:20:00|61.42|60.72|61.32|60.62|61.43|60.73|61.28|60.58|123
1660670700000|2022-08-16 17:25:00|61.33|60.63|61.28|60.58|61.33|60.63|61.21|60.51|111
1660671000000|2022-08-16 17:30:00|61.27|60.57|61.35|60.65|61.36|60.66|61.22|60.52|130
1660671300000|2022-08-16 17:35:00|61.34|60.64|61.54|60.84|61.58|60.88|61.25|60.55|257
1660671600000|2022-08-16 17:40:00|61.55|60.85|61.19|60.49|61.55|60.85|61.19|60.49|146
1660671900000|2022-08-16 17:45:00|61.18|60.48|61.42|60.72|61.42|60.72|61.18|60.48|172
1660672200000|2022-08-16 17:50:00|61.41|60.71|61.28|60.58|61.42|60.72|61.27|60.57|112
1660672500000|2022-08-16 17:55:00|61.27|60.57|61.36|60.66|61.36|60.66|61.27|60.57|184
1660672800000|2022-08-16 18:00:00|61.35|60.65|61.43|60.73|61.54|60.84|61.32|60.62|186
1660673100000|2022-08-16 18:05:00|61.44|60.74|61.74|61.04|61.77|61.07|61.4|60.7|217
1660673400000|2022-08-16 18:10:00|61.73|61.03|61.77|61.07|61.79|61.09|61.69|60.99|213
1660673700000|2022-08-16 18:15:00|61.78|61.08|61.94|61.24|62.12|61.42|61.76|61.06|263
1660674000000|2022-08-16 18:20:00|61.93|61.23|61.8|61.1|61.96|61.26|61.79|61.09|229
1660674300000|2022-08-16 18:25:00|61.81|61.11|61.64|60.94|61.81|61.11|61.58|60.88|143
1660674600000|2022-08-16 18:30:00|61.65|60.95|61.41|60.71|61.65|60.95|61.41|60.71|141
1660674900000|2022-08-16 18:35:00|61.4|60.7|61.06|60.36|61.44|60.74|60.91|60.21|368
1660675200000|2022-08-16 18:40:00|61.05|60.35|60.98|60.28|61.15|60.45|60.86|60.16|332
1660675500000|2022-08-16 18:45:00|60.97|60.27|61.07|60.37|61.09|60.39|60.75|60.05|422
1660675800000|2022-08-16 18:50:00|61.08|60.38|61.18|60.48|61.26|60.56|60.98|60.28|232
1660676100000|2022-08-16 18:55:00|61.17|60.47|61.34|60.64|61.42|60.72|61.15|60.45|275
1660676400000|2022-08-16 19:00:00|61.35|60.65|61.18|60.48|61.43|60.73|61.11|60.41|252
1660676700000|2022-08-16 19:05:00|61.19|60.49|61.32|60.62|61.48|60.78|61.18|60.48|205
1660677000000|2022-08-16 19:10:00|61.31|60.61|61.37|60.67|61.39|60.69|61.28|60.58|171
1660677300000|2022-08-16 19:15:00|61.36|60.66|61.41|60.71|61.45|60.75|61.3|60.6|173
1660677600000|2022-08-16 19:20:00|61.4|60.7|61.42|60.72|61.44|60.74|61.32|60.62|146
1660677900000|2022-08-16 19:25:00|61.41|60.71|61.54|60.84|61.57|60.87|61.4|60.7|223
1660678200000|2022-08-16 19:30:00|61.53|60.83|61.46|60.76|61.58|60.88|61.44|60.74|103
1660678500000|2022-08-16 19:35:00|61.47|60.77|61.39|60.69|61.5|60.8|61.37|60.67|143
1660678800000|2022-08-16 19:40:00|61.38|60.68|61.28|60.58|61.41|60.71|61.24|60.54|161
1660679100000|2022-08-16 19:45:00|61.27|60.57|61.52|60.82|61.53|60.83|61.27|60.57|162
1660679400000|2022-08-16 19:50:00|61.53|60.83|61.45|60.75|61.55|60.85|61.42|60.72|110
1660679700000|2022-08-16 19:55:00|61.46|60.76|61.48|60.78|61.51|60.81|61.42|60.72|122
1660680000000|2022-08-16 20:00:00|61.47|60.77|61.44|60.74|61.48|60.78|61.36|60.66|102
1660680300000|2022-08-16 20:05:00|61.43|60.73|61.57|60.87|61.57|60.87|61.43|60.73|81
1660680600000|2022-08-16 20:10:00|61.56|60.86|61.57|60.87|61.63|60.93|61.54|60.84|84
1660680900000|2022-08-16 20:15:00|61.58|60.88|61.55|60.85|61.58|60.88|61.51|60.81|94
1660681200000|2022-08-16 20:20:00|61.53|60.83|61.58|60.88|61.58|60.88|61.52|60.82|65
1660681500000|2022-08-16 20:25:00|61.59|60.89|61.6|60.9|61.64|60.94|61.58|60.88|68
1660681800000|2022-08-16 20:30:00|61.59|60.89|61.69|60.99|61.72|61.02|61.59|60.89|90
1660682100000|2022-08-16 20:35:00|61.7|61|61.69|60.99|61.72|61.02|61.63|60.93|86
1660682400000|2022-08-16 20:40:00|61.7|61|61.68|60.98|61.74|61.04|61.67|60.97|81
1660682700000|2022-08-16 20:45:00|61.69|60.99|61.71|61.01|61.72|61.02|61.62|60.92|107
1660683000000|2022-08-16 20:50:00|61.72|61.02|61.79|61.09|61.82|61.12|61.69|60.99|92
1660683300000|2022-08-16 20:55:00|61.8|61.1|61.8|61.1|61.87|61.17|61.74|61.04|147
1660683600000|2022-08-16 21:00:00|61.81|61.11|61.82|61.12|61.86|61.16|61.78|61.08|63
1660683900000|2022-08-16 21:05:00|61.81|61.11|61.71|61.01|61.81|61.11|61.67|60.97|58
1660684200000|2022-08-16 21:10:00|61.7|61|61.72|61.02|61.76|61.06|61.69|60.99|42
1660684500000|2022-08-16 21:15:00|61.71|61.01|61.65|60.95|61.72|61.02|61.65|60.95|69
1660684800000|2022-08-16 21:20:00|61.64|60.94|61.58|60.88|61.65|60.95|61.55|60.85|90
1660685100000|2022-08-16 21:25:00|61.59|60.89|61.76|61.06|61.76|61.06|61.59|60.89|94
1660685400000|2022-08-16 21:30:00|61.77|61.07|61.73|61.03|61.78|61.08|61.73|61.03|75
1660685700000|2022-08-16 21:35:00|61.72|61.02|61.77|61.07|61.78|61.08|61.72|61.02|79
1660686000000|2022-08-16 21:40:00|61.76|61.06|61.64|60.94|61.79|61.09|61.6|60.9|112
1660686300000|2022-08-16 21:45:00|61.63|60.93|61.59|60.89|61.64|60.94|61.55|60.85|121
1660686600000|2022-08-16 21:50:00|61.6|60.9|61.66|60.96|61.67|60.97|61.59|60.89|122
1660686900000|2022-08-16 21:55:00|61.65|60.95|61.67|60.97|61.68|60.98|61.64|60.94|109
1660687200000|2022-08-16 22:00:00|61.68|60.98|61.59|60.89|61.74|61.04|61.58|60.88|181
1660687500000|2022-08-16 22:05:00|61.6|60.9|61.58|60.88|61.6|60.9|61.52|60.82|165
1660687800000|2022-08-16 22:10:00|61.57|60.87|61.69|60.99|61.7|61|61.57|60.87|111
1660688100000|2022-08-16 22:15:00|61.68|60.98|61.49|60.79|61.69|60.99|61.45|60.75|176
1660688400000|2022-08-16 22:20:00|61.5|60.8|61.55|60.85|61.59|60.89|61.48|60.78|155
1660688700000|2022-08-16 22:25:00|61.54|60.84|61.64|60.94|61.64|60.94|61.5|60.8|120
1660689000000|2022-08-16 22:30:00|61.65|60.95|61.49|60.79|61.66|60.96|61.44|60.74|173
1660689300000|2022-08-16 22:35:00|61.5|60.8|61.64|60.94|61.65|60.95|61.46|60.76|195
1660689600000|2022-08-16 22:40:00|61.63|60.93|61.72|61.02|61.73|61.03|61.62|60.92|174
1660689900000|2022-08-16 22:45:00|61.71|61.01|61.76|61.06|61.83|61.13|61.71|61.01|182
1660690200000|2022-08-16 22:50:00|61.75|61.05|61.85|61.15|61.86|61.16|61.72|61.02|116
1660690500000|2022-08-16 22:55:00|61.86|61.16|61.73|61.03|61.86|61.16|61.7|61|137
1660690800000|2022-08-16 23:00:00|61.74|61.04|61.84|61.14|61.87|61.17|61.66|60.96|163
1660691100000|2022-08-16 23:05:00|61.85|61.15|61.99|61.29|62|61.3|61.81|61.11|175
1660691400000|2022-08-16 23:10:00|61.98|61.28|61.85|61.15|62|61.3|61.84|61.14|121
1660691700000|2022-08-16 23:15:00|61.86|61.16|61.9|61.2|61.98|61.28|61.85|61.15|126
1660692000000|2022-08-16 23:20:00|61.91|61.21|61.89|61.19|61.91|61.21|61.84|61.14|117
1660692300000|2022-08-16 23:25:00|61.88|61.18|61.74|61.04|61.89|61.19|61.66|60.96|230
1660692600000|2022-08-16 23:30:00|61.75|61.05|61.68|60.98|61.84|61.14|61.68|60.98|139
1660692900000|2022-08-16 23:35:00|61.69|60.99|61.65|60.95|61.69|60.99|61.38|60.68|261
1660693200000|2022-08-16 23:40:00|61.66|60.96|61.44|60.74|61.68|60.98|61.43|60.73|120
1660693500000|2022-08-16 23:45:00|61.45|60.75|61.68|60.98|61.68|60.98|61.42|60.72|176
1660693800000|2022-08-16 23:50:00|61.67|60.97|61.72|61.02|61.72|61.02|61.61|60.91|113
1660694100000|2022-08-16 23:55:00|61.71|61.01|61.67|60.97|61.76|61.06|61.64|60.94|113
1660694400000|2022-08-17 00:00:00|61.68|60.98|61.72|61.02|61.81|61.11|61.59|60.89|193
1660694700000|2022-08-17 00:05:00|61.73|61.03|62.18|61.48|62.18|61.48|61.71|61.01|205
1660695000000|2022-08-17 00:10:00|62.19|61.49|62.2|61.5|62.3|61.6|62.07|61.37|265
1660695300000|2022-08-17 00:15:00|62.19|61.49|62.3|61.6|62.34|61.64|62.09|61.39|281
1660695600000|2022-08-17 00:20:00|62.31|61.61|62.01|61.31|62.31|61.61|61.89|61.19|377
1660695900000|2022-08-17 00:25:00|62.02|61.32|62.07|61.37|62.16|61.46|61.96|61.26|174
1660696200000|2022-08-17 00:30:00|62.06|61.36|62.34|61.64|62.37|61.67|62.05|61.35|222
1660696500000|2022-08-17 00:35:00|62.35|61.65|62.39|61.69|62.47|61.77|62.21|61.51|274
1660696800000|2022-08-17 00:40:00|62.38|61.68|62.42|61.72|62.46|61.76|62.28|61.58|217
1660697100000|2022-08-17 00:45:00|62.43|61.73|62.29|61.59|62.47|61.77|62.28|61.58|224
1660697400000|2022-08-17 00:50:00|62.3|61.6|62.41|61.71|62.42|61.72|62.22|61.52|166
1660697700000|2022-08-17 00:55:00|62.42|61.72|62.52|61.82|62.57|61.87|62.42|61.72|203
1660698000000|2022-08-17 01:00:00|62.54|61.84|62.56|61.86|62.59|61.89|62.36|61.66|281
1660698300000|2022-08-17 01:05:00|62.55|61.85|62.69|61.99|62.74|62.04|62.53|61.83|219
1660698600000|2022-08-17 01:10:00|62.68|61.98|62.64|61.94|62.72|62.02|62.63|61.93|123
1660698900000|2022-08-17 01:15:00|62.65|61.95|62.55|61.85|62.67|61.97|62.52|61.82|153
1660699200000|2022-08-17 01:20:00|62.56|61.86|62.72|62.02|62.74|62.04|62.56|61.86|153
1660699500000|2022-08-17 01:25:00|62.74|62.04|63.05|62.35|63.09|62.39|62.71|62.01|199
1660699800000|2022-08-17 01:30:00|63.06|62.36|63|62.3|63.11|62.41|62.9|62.2|169
1660700100000|2022-08-17 01:35:00|62.99|62.29|62.72|62.02|63.13|62.43|62.69|61.99|205
1660700400000|2022-08-17 01:40:00|62.71|62.01|62.81|62.11|62.91|62.21|62.69|61.99|164
1660700700000|2022-08-17 01:45:00|62.82|62.12|62.78|62.08|62.84|62.14|62.73|62.03|115
1660701000000|2022-08-17 01:50:00|62.77|62.07|62.69|61.99|62.77|62.07|62.64|61.94|172
1660701300000|2022-08-17 01:55:00|62.7|62|62.61|61.91|62.72|62.02|62.6|61.9|168
1660701600000|2022-08-17 02:00:00|62.63|61.93|62.54|61.84|62.63|61.93|62.48|61.78|117
1660701900000|2022-08-17 02:05:00|62.55|61.85|62.66|61.96|62.69|61.99|62.47|61.77|118
1660702200000|2022-08-17 02:10:00|62.65|61.95|62.57|61.87|62.68|61.98|62.56|61.86|106
1660702500000|2022-08-17 02:15:00|62.56|61.86|62.61|61.91|62.69|61.99|62.54|61.84|136
1660702800000|2022-08-17 02:20:00|62.62|61.92|62.6|61.9|62.67|61.97|62.58|61.88|103
1660703100000|2022-08-17 02:25:00|62.61|61.91|62.86|62.16|62.92|62.22|62.6|61.9|280
1660703400000|2022-08-17 02:30:00|62.85|62.15|63.3|62.6|63.31|62.61|62.85|62.15|284
1660703700000|2022-08-17 02:35:00|63.29|62.59|63.28|62.58|63.39|62.69|63.19|62.49|324
1660704000000|2022-08-17 02:40:00|63.27|62.57|63.43|62.73|63.45|62.75|63.26|62.56|282
1660704300000|2022-08-17 02:45:00|63.42|62.72|63.25|62.55|63.45|62.75|63.17|62.47|200
1660704600000|2022-08-17 02:50:00|63.24|62.54|63.24|62.54|63.3|62.6|63.17|62.47|145
1660704900000|2022-08-17 02:55:00|63.25|62.55|63.22|62.52|63.32|62.62|63.2|62.5|161
1660705200000|2022-08-17 03:00:00|63.23|62.53|63.47|62.77|63.59|62.89|63.22|62.52|235
1660705500000|2022-08-17 03:05:00|63.46|62.76|63.65|62.95|63.68|62.98|63.45|62.75|232
1660705800000|2022-08-17 03:10:00|63.66|62.96|64.09|63.39|64.14|63.44|63.64|62.94|323
1660706100000|2022-08-17 03:15:00|64.11|63.41|64.28|63.58|64.34|63.64|64.06|63.36|343
1660706400000|2022-08-17 03:20:00|64.29|63.59|64.42|63.72|64.69|63.99|64.28|63.58|336
1660706700000|2022-08-17 03:25:00|64.41|63.71|64.39|63.69|64.47|63.77|64.24|63.54|347
1660707000000|2022-08-17 03:30:00|64.4|63.7|64.65|63.95|64.67|63.97|64.4|63.7|311
1660707300000|2022-08-17 03:35:00|64.64|63.94|64.4|63.7|64.71|64.01|64.23|63.53|333
1660707600000|2022-08-17 03:40:00|64.41|63.71|64.24|63.54|64.43|63.73|64.24|63.54|198
1660707900000|2022-08-17 03:45:00|64.23|63.53|64.18|63.48|64.43|63.73|64.18|63.48|212
1660708200000|2022-08-17 03:50:00|64.17|63.47|64.1|63.4|64.21|63.51|63.99|63.29|228
1660708500000|2022-08-17 03:55:00|64.11|63.41|64.1|63.4|64.17|63.47|64.04|63.34|112
1660708800000|2022-08-17 04:00:00|64.11|63.41|64.48|63.78|64.53|63.83|64.1|63.4|239
1660709100000|2022-08-17 04:05:00|64.49|63.79|64.48|63.78|64.55|63.85|64.28|63.58|202
1660709400000|2022-08-17 04:10:00|64.47|63.77|64.46|63.76|64.57|63.87|64.46|63.76|200
1660709700000|2022-08-17 04:15:00|64.47|63.77|64.54|63.84|64.61|63.91|64.37|63.67|163
1660710000000|2022-08-17 04:20:00|64.53|63.83|64.41|63.71|64.59|63.89|64.32|63.62|164
1660710300000|2022-08-17 04:25:00|64.42|63.72|64.41|63.71|64.48|63.78|64.29|63.59|166
1660710600000|2022-08-17 04:30:00|64.42|63.72|64.28|63.58|64.42|63.72|64.26|63.56|159
1660710900000|2022-08-17 04:35:00|64.27|63.57|64.18|63.48|64.28|63.58|64.14|63.44|142
1660711200000|2022-08-17 04:40:00|64.17|63.47|64.17|63.47|64.33|63.63|64.17|63.47|208
1660711500000|2022-08-17 04:45:00|64.16|63.46|64.26|63.56|64.29|63.59|64.15|63.45|191
1660711800000|2022-08-17 04:50:00|64.27|63.57|64.13|63.43|64.38|63.68|64.13|63.43|171
1660712100000|2022-08-17 04:55:00|64.14|63.44|64.12|63.42|64.19|63.49|64.09|63.39|164
1660712400000|2022-08-17 05:00:00|64.13|63.43|64.21|63.51|64.28|63.58|64.13|63.43|147
1660712700000|2022-08-17 05:05:00|64.22|63.52|64.28|63.58|64.44|63.74|64.21|63.51|148
1660713000000|2022-08-17 05:10:00|64.29|63.59|64.4|63.7|64.41|63.71|64.27|63.57|119
1660713300000|2022-08-17 05:15:00|64.41|63.71|64.48|63.78|64.48|63.78|64.3|63.6|116
1660713600000|2022-08-17 05:20:00|64.47|63.77|64.54|63.84|64.57|63.87|64.4|63.7|193
1660713900000|2022-08-17 05:25:00|64.53|63.83|64.35|63.65|64.81|64.11|64.34|63.64|216
1660714200000|2022-08-17 05:30:00|64.34|63.64|64.44|63.74|64.46|63.76|64.27|63.57|159
1660714500000|2022-08-17 05:35:00|64.45|63.75|64.53|63.83|64.66|63.96|64.39|63.69|206
1660714800000|2022-08-17 05:40:00|64.54|63.84|64.54|63.84|64.66|63.96|64.47|63.77|239
1660715100000|2022-08-17 05:45:00|64.55|63.85|64.63|63.93|64.72|64.02|64.54|63.84|184
1660715400000|2022-08-17 05:50:00|64.65|63.95|64.67|63.97|64.74|64.04|64.62|63.92|127
1660715700000|2022-08-17 05:55:00|64.68|63.98|64.69|63.99|64.75|64.05|64.63|63.93|107
1660716000000|2022-08-17 06:00:00|64.68|63.98|64.91|64.21|65.05|64.35|64.67|63.97|377
1660716300000|2022-08-17 06:05:00|64.92|64.22|64.91|64.21|65.02|64.32|64.89|64.19|202
1660716600000|2022-08-17 06:10:00|64.92|64.22|64.81|64.11|65.03|64.33|64.8|64.1|177
1660716900000|2022-08-17 06:15:00|64.82|64.12|64.6|63.9|64.9|64.2|64.6|63.9|170
1660717200000|2022-08-17 06:20:00|64.61|63.91|64.64|63.94|64.67|63.97|64.55|63.85|121
1660717500000|2022-08-17 06:25:00|64.63|63.93|64.54|63.84|64.68|63.98|64.45|63.75|154
1660717800000|2022-08-17 06:30:00|64.55|63.85|64.39|63.69|64.58|63.88|64.37|63.67|170
1660718100000|2022-08-17 06:35:00|64.38|63.68|64.43|63.73|64.47|63.77|64.27|63.57|125
1660718400000|2022-08-17 06:40:00|64.44|63.74|64.41|63.71|64.49|63.79|64.41|63.71|122
1660718700000|2022-08-17 06:45:00|64.42|63.72|64.38|63.68|64.43|63.73|64.32|63.62|118
1660719000000|2022-08-17 06:50:00|64.39|63.69|64.38|63.68|64.47|63.77|64.35|63.65|82
1660719300000|2022-08-17 06:55:00|64.37|63.67|64.22|63.52|64.38|63.68|64.21|63.51|103
1660719600000|2022-08-17 07:00:00|64.21|63.51|64.13|63.43|64.25|63.55|64.08|63.38|136
1660719900000|2022-08-17 07:05:00|64.12|63.42|64|63.3|64.12|63.42|63.91|63.21|147
1660720200000|2022-08-17 07:10:00|63.99|63.29|63.93|63.23|63.99|63.29|63.89|63.19|75
1660720500000|2022-08-17 07:15:00|63.92|63.22|63.91|63.21|64.05|63.35|63.89|63.19|85
1660720800000|2022-08-17 07:20:00|63.92|63.22|63.72|63.02|63.95|63.25|63.71|63.01|137
1660721100000|2022-08-17 07:25:00|63.71|63.01|63.32|62.62|63.73|63.03|63.02|62.32|408
1660721400000|2022-08-17 07:30:00|63.31|62.61|62.83|62.13|63.34|62.64|62.76|62.06|409
1660721700000|2022-08-17 07:35:00|62.82|62.12|62.72|62.02|62.99|62.29|62.66|61.96|365
1660722000000|2022-08-17 07:40:00|62.7|62|62.56|61.86|62.78|62.08|62.49|61.79|376
1660722300000|2022-08-17 07:45:00|62.55|61.85|62.33|61.63|62.79|62.09|62.3|61.6|337
1660722600000|2022-08-17 07:50:00|62.34|61.64|62.28|61.58|62.5|61.8|62.27|61.57|265
1660722900000|2022-08-17 07:55:00|62.27|61.57|62.23|61.53|62.39|61.69|62.2|61.5|201
1660723200000|2022-08-17 08:00:00|62.24|61.54|62.19|61.49|62.28|61.58|62.1|61.4|234
1660723500000|2022-08-17 08:05:00|62.18|61.48|62.1|61.4|62.19|61.49|61.92|61.22|239
1660723800000|2022-08-17 08:10:00|62.09|61.39|62.34|61.64|62.41|61.71|62.09|61.39|162
1660724100000|2022-08-17 08:15:00|62.33|61.63|62.46|61.76|62.66|61.96|62.33|61.63|233
1660724400000|2022-08-17 08:20:00|62.47|61.77|62.51|61.81|62.59|61.89|62.29|61.59|181
1660724700000|2022-08-17 08:25:00|62.5|61.8|62.31|61.61|62.5|61.8|62.28|61.58|167
1660725000000|2022-08-17 08:30:00|62.3|61.6|62.51|61.81|62.54|61.84|62.3|61.6|166
1660725300000|2022-08-17 08:35:00|62.52|61.82|62.61|61.91|62.61|61.91|62.4|61.7|119
1660725600000|2022-08-17 08:40:00|62.6|61.9|62.66|61.96|62.66|61.96|62.49|61.79|106
1660725900000|2022-08-17 08:45:00|62.65|61.95|62.52|61.82|62.66|61.96|62.49|61.79|99
1660726200000|2022-08-17 08:50:00|62.51|61.81|62.57|61.87|62.62|61.92|62.49|61.79|142
1660726500000|2022-08-17 08:55:00|62.58|61.88|62.59|61.89|62.61|61.91|62.4|61.7|162
1660726800000|2022-08-17 09:00:00|62.58|61.88|62.61|61.91|62.65|61.95|62.55|61.85|78
1660727100000|2022-08-17 09:05:00|62.62|61.92|62.77|62.07|62.82|62.12|62.62|61.92|160
1660727400000|2022-08-17 09:10:00|62.78|62.08|62.83|62.13|62.86|62.16|62.76|62.06|122
1660727700000|2022-08-17 09:15:00|62.84|62.14|62.88|62.18|62.93|62.23|62.82|62.12|75
1660728000000|2022-08-17 09:20:00|62.87|62.17|62.93|62.23|62.93|62.23|62.73|62.03|113
1660728300000|2022-08-17 09:25:00|62.92|62.22|63.02|62.32|63.07|62.37|62.92|62.22|116
1660728600000|2022-08-17 09:30:00|63.03|62.33|63.1|62.4|63.17|62.47|63.03|62.33|134
1660728900000|2022-08-17 09:35:00|63.11|62.41|63.09|62.39|63.11|62.41|62.9|62.2|124
1660729200000|2022-08-17 09:40:00|63.1|62.4|63.09|62.39|63.11|62.41|63.02|62.32|118
1660729500000|2022-08-17 09:45:00|63.08|62.38|63|62.3|63.08|62.38|63|62.3|85
1660729800000|2022-08-17 09:50:00|63.01|62.31|62.98|62.28|63.04|62.34|62.94|62.24|111
1660730100000|2022-08-17 09:55:00|62.97|62.27|62.97|62.27|63|62.3|62.92|62.22|84
1660730400000|2022-08-17 10:00:00|62.96|62.26|62.85|62.15|62.97|62.27|62.83|62.13|78
1660730700000|2022-08-17 10:05:00|62.86|62.16|62.82|62.12|62.98|62.28|62.81|62.11|121
1660731000000|2022-08-17 10:10:00|62.83|62.13|62.5|61.8|62.85|62.15|62.47|61.77|233
1660731300000|2022-08-17 10:15:00|62.49|61.79|62.36|61.66|62.69|61.99|62.34|61.64|285
1660731600000|2022-08-17 10:20:00|62.35|61.65|62.47|61.77|62.53|61.83|62.27|61.57|225
1660731900000|2022-08-17 10:25:00|62.46|61.76|62.39|61.69|62.47|61.77|62.29|61.59|165
1660732200000|2022-08-17 10:30:00|62.38|61.68|62.51|61.81|62.53|61.83|62.2|61.5|204
1660732500000|2022-08-17 10:35:00|62.52|61.82|62.44|61.74|62.56|61.86|62.39|61.69|133
1660732800000|2022-08-17 10:40:00|62.43|61.73|62.49|61.79|62.51|61.81|62.3|61.6|162
1660733100000|2022-08-17 10:45:00|62.48|61.78|62.44|61.74|62.5|61.8|62.42|61.72|121
1660733400000|2022-08-17 10:50:00|62.43|61.73|62.54|61.84|62.6|61.9|62.42|61.72|123
1660733700000|2022-08-17 10:55:00|62.53|61.83|62.75|62.05|62.78|62.08|62.43|61.73|177
1660734000000|2022-08-17 11:00:00|62.76|62.06|62.8|62.1|62.83|62.13|62.62|61.92|148
1660734300000|2022-08-17 11:05:00|62.79|62.09|62.87|62.17|62.9|62.2|62.78|62.08|102
1660734600000|2022-08-17 11:10:00|62.88|62.18|62.72|62.02|62.9|62.2|62.72|62.02|83
1660734900000|2022-08-17 11:15:00|62.71|62.01|62.64|61.94|62.77|62.07|62.58|61.88|131
1660735200000|2022-08-17 11:20:00|62.65|61.95|62.55|61.85|62.67|61.97|62.52|61.82|101
1660735500000|2022-08-17 11:25:00|62.56|61.86|62.58|61.88|62.63|61.93|62.54|61.84|87
1660735800000|2022-08-17 11:30:00|62.57|61.87|62.53|61.83|62.59|61.89|62.49|61.79|95
1660736100000|2022-08-17 11:35:00|62.54|61.84|62.49|61.79|62.61|61.91|62.43|61.73|108
1660736400000|2022-08-17 11:40:00|62.48|61.78|62.48|61.78|62.53|61.83|62.46|61.76|93
1660736700000|2022-08-17 11:45:00|62.49|61.79|62.47|61.77|62.49|61.79|62.35|61.65|101
1660737000000|2022-08-17 11:50:00|62.46|61.76|62.43|61.73|62.46|61.76|62.32|61.62|60
1660737300000|2022-08-17 11:55:00|62.42|61.72|62.57|61.87|62.57|61.87|62.29|61.59|106
1660737600000|2022-08-17 12:00:00|62.58|61.88|62.38|61.68|62.61|61.91|62.34|61.64|111
1660737900000|2022-08-17 12:05:00|62.37|61.67|62.44|61.74|62.52|61.82|62.11|61.41|225
1660738200000|2022-08-17 12:10:00|62.43|61.73|62.31|61.61|62.53|61.83|62.27|61.57|148
1660738500000|2022-08-17 12:15:00|62.3|61.6|61.85|61.15|62.33|61.63|61.84|61.14|354
1660738800000|2022-08-17 12:20:00|61.84|61.14|61.76|61.06|61.97|61.27|61.61|60.91|304
1660739100000|2022-08-17 12:25:00|61.77|61.07|61.5|60.8|61.77|61.07|61.15|60.45|343
1660739400000|2022-08-17 12:30:00|61.49|60.79|61.24|60.54|61.56|60.86|61.15|60.45|385
1660739700000|2022-08-17 12:35:00|61.23|60.53|61.61|60.91|61.64|60.94|61.21|60.51|279
1660740000000|2022-08-17 12:40:00|61.62|60.92|61.84|61.14|61.91|61.21|61.62|60.92|274
1660740300000|2022-08-17 12:45:00|61.85|61.15|61.82|61.12|61.86|61.16|61.71|61.01|158
1660740600000|2022-08-17 12:50:00|61.81|61.11|61.72|61.02|61.87|61.17|61.72|61.02|131
1660740900000|2022-08-17 12:55:00|61.71|61.01|61.79|61.09|61.85|61.15|61.6|60.9|145
1660741200000|2022-08-17 13:00:00|61.8|61.1|61.63|60.93|61.8|61.1|61.57|60.87|161
1660741500000|2022-08-17 13:05:00|61.64|60.94|61.69|60.99|61.77|61.07|61.5|60.8|250
1660741800000|2022-08-17 13:10:00|61.68|60.98|61.47|60.77|61.71|61.01|61.39|60.69|255
1660742100000|2022-08-17 13:15:00|61.46|60.76|61.42|60.72|61.5|60.8|61.32|60.62|241
1660742400000|2022-08-17 13:20:00|61.41|60.71|61.59|60.89|61.6|60.9|61.4|60.7|191
1660742700000|2022-08-17 13:25:00|61.58|60.88|61.54|60.84|61.62|60.92|61.52|60.82|176
1660743000000|2022-08-17 13:30:00|61.55|60.85|61.35|60.65|61.67|60.97|61.22|60.52|469
1660743300000|2022-08-17 13:35:00|61.34|60.64|61.27|60.57|61.64|60.94|61.23|60.53|427
1660743600000|2022-08-17 13:40:00|61.26|60.56|60.84|60.14|61.29|60.59|60.84|60.14|499
1660743900000|2022-08-17 13:45:00|60.85|60.15|60.42|59.72|60.85|60.15|60.34|59.64|471
1660744200000|2022-08-17 13:50:00|60.41|59.71|60.42|59.72|60.51|59.81|60.06|59.36|442
1660744500000|2022-08-17 13:55:00|60.43|59.73|60.39|59.69|60.58|59.88|60.33|59.63|384
1660744800000|2022-08-17 14:00:00|60.4|59.7|60.31|59.61|60.4|59.7|60.11|59.41|384
1660745100000|2022-08-17 14:05:00|60.32|59.62|60.3|59.6|60.54|59.84|60.22|59.52|364
1660745400000|2022-08-17 14:10:00|60.28|59.58|60.22|59.52|60.46|59.76|60.17|59.47|349
1660745700000|2022-08-17 14:15:00|60.21|59.51|60.52|59.82|60.54|59.84|60.1|59.4|379
1660746000000|2022-08-17 14:20:00|60.53|59.83|60.41|59.71|60.64|59.94|60.34|59.64|247
1660746300000|2022-08-17 14:25:00|60.4|59.7|60.53|59.83|60.53|59.83|60.26|59.56|225
1660746600000|2022-08-17 14:30:00|60.52|59.82|60.55|59.85|60.55|59.85|60.42|59.72|242
1660746900000|2022-08-17 14:35:00|60.54|59.84|60.36|59.66|60.56|59.86|60.24|59.54|336
1660747200000|2022-08-17 14:40:00|60.35|59.65|60.27|59.57|60.36|59.66|60.22|59.52|223
1660747500000|2022-08-17 14:45:00|60.28|59.58|60.51|59.81|60.52|59.82|60.27|59.57|153
1660747800000|2022-08-17 14:50:00|60.52|59.82|60.29|59.59|60.59|59.89|60.29|59.59|250
1660748100000|2022-08-17 14:55:00|60.28|59.58|60.36|59.66|60.37|59.67|60.18|59.48|234
1660748400000|2022-08-17 15:00:00|60.37|59.67|60.47|59.77|60.5|59.8|60.28|59.58|229
1660748700000|2022-08-17 15:05:00|60.48|59.78|60.59|59.89|60.68|59.98|60.44|59.74|214
1660749000000|2022-08-17 15:10:00|60.58|59.88|60.73|60.03|60.77|60.07|60.54|59.84|237
1660749300000|2022-08-17 15:15:00|60.74|60.04|60.76|60.06|60.78|60.08|60.66|59.96|189
1660749600000|2022-08-17 15:20:00|60.75|60.05|60.82|60.12|60.84|60.14|60.73|60.03|145
1660749900000|2022-08-17 15:25:00|60.83|60.13|60.85|60.15|60.91|60.21|60.72|60.02|179
1660750200000|2022-08-17 15:30:00|60.84|60.14|60.65|59.95|60.9|60.2|60.63|59.93|204
1660750500000|2022-08-17 15:35:00|60.64|59.94|60.61|59.91|60.65|59.95|60.56|59.86|115
1660750800000|2022-08-17 15:40:00|60.62|59.92|60.57|59.87|60.65|59.95|60.41|59.71|207
1660751100000|2022-08-17 15:45:00|60.56|59.86|60.53|59.83|60.62|59.92|60.47|59.77|178
1660751400000|2022-08-17 15:50:00|60.54|59.84|60.66|59.96|60.71|60.01|60.46|59.76|229
1660751700000|2022-08-17 15:55:00|60.67|59.97|60.63|59.93|60.67|59.97|60.53|59.83|215
1660752000000|2022-08-17 16:00:00|60.62|59.92|60.53|59.83|60.63|59.93|60.45|59.75|290
1660752300000|2022-08-17 16:05:00|60.54|59.84|60.43|59.73|60.6|59.9|60.41|59.71|237
1660752600000|2022-08-17 16:10:00|60.42|59.72|60.67|59.97|60.67|59.97|60.38|59.68|192
1660752900000|2022-08-17 16:15:00|60.66|59.96|60.67|59.97|60.72|60.02|60.51|59.81|215
1660753200000|2022-08-17 16:20:00|60.68|59.98|60.83|60.13|60.9|60.2|60.63|59.93|209
1660753500000|2022-08-17 16:25:00|60.84|60.14|60.73|60.03|60.84|60.14|60.54|59.84|218
1660753800000|2022-08-17 16:30:00|60.74|60.04|60.84|60.14|60.94|60.24|60.68|59.98|186
1660754100000|2022-08-17 16:35:00|60.83|60.13|60.85|60.15|60.92|60.22|60.82|60.12|189
1660754400000|2022-08-17 16:40:00|60.86|60.16|60.83|60.13|61.02|60.32|60.83|60.13|204
1660754700000|2022-08-17 16:45:00|60.82|60.12|60.94|60.24|60.96|60.26|60.78|60.08|141
1660755000000|2022-08-17 16:50:00|60.93|60.23|60.75|60.05|60.93|60.23|60.66|59.96|189
1660755300000|2022-08-17 16:55:00|60.73|60.03|60.92|60.22|60.92|60.22|60.71|60.01|152
1660755600000|2022-08-17 17:00:00|60.91|60.21|60.83|60.13|60.93|60.23|60.63|59.93|236
1660755900000|2022-08-17 17:05:00|60.84|60.14|60.84|60.14|60.94|60.24|60.8|60.1|183
1660756200000|2022-08-17 17:10:00|60.85|60.15|60.75|60.05|60.85|60.15|60.7|60|147
1660756500000|2022-08-17 17:15:00|60.76|60.06|60.65|59.95|60.87|60.17|60.64|59.94|155
1660756800000|2022-08-17 17:20:00|60.67|59.97|60.82|60.12|60.86|60.16|60.66|59.96|133
1660757100000|2022-08-17 17:25:00|60.83|60.13|60.79|60.09|60.87|60.17|60.79|60.09|95
1660757400000|2022-08-17 17:30:00|60.78|60.08|60.75|60.05|60.85|60.15|60.7|60|156
1660757700000|2022-08-17 17:35:00|60.74|60.04|60.74|60.04|60.75|60.05|60.69|59.99|136
1660758000000|2022-08-17 17:40:00|60.73|60.03|60.67|59.97|60.78|60.08|60.66|59.96|111
1660758300000|2022-08-17 17:45:00|60.66|59.96|60.73|60.03|60.73|60.03|60.63|59.93|113
1660758600000|2022-08-17 17:50:00|60.74|60.04|60.85|60.15|60.85|60.15|60.7|60|115
1660758900000|2022-08-17 17:55:00|60.84|60.14|60.95|60.25|60.98|60.28|60.78|60.08|161
1660759200000|2022-08-17 18:00:00|60.94|60.24|60.97|60.27|61.21|60.51|60.78|60.08|562
1660759500000|2022-08-17 18:05:00|60.98|60.28|60.84|60.14|61.05|60.35|60.63|59.93|495
1660759800000|2022-08-17 18:10:00|60.85|60.15|61.27|60.57|61.27|60.57|60.8|60.1|333
1660760100000|2022-08-17 18:15:00|61.28|60.58|61.09|60.39|61.29|60.59|61.04|60.34|378
1660760400000|2022-08-17 18:20:00|61.1|60.4|61.09|60.39|61.14|60.44|61|60.3|269
1660760700000|2022-08-17 18:25:00|61.08|60.38|61.21|60.51|61.22|60.52|61.06|60.36|199
1660761000000|2022-08-17 18:30:00|61.2|60.5|61.27|60.57|61.29|60.59|61.16|60.46|171
1660761300000|2022-08-17 18:35:00|61.28|60.58|61.47|60.77|61.47|60.77|61.23|60.53|348
1660761600000|2022-08-17 18:40:00|61.48|60.78|61.21|60.51|61.48|60.78|61.2|60.5|331
1660761900000|2022-08-17 18:45:00|61.22|60.52|61.23|60.53|61.31|60.61|61.16|60.46|265
1660762200000|2022-08-17 18:50:00|61.24|60.54|61.21|60.51|61.31|60.61|61.19|60.49|216
1660762500000|2022-08-17 18:55:00|61.2|60.5|61.03|60.33|61.25|60.55|61|60.3|256
1660762800000|2022-08-17 19:00:00|61.02|60.32|61.11|60.41|61.13|60.43|61|60.3|258
1660763100000|2022-08-17 19:05:00|61.12|60.42|61.24|60.54|61.24|60.54|61.05|60.35|265
1660763400000|2022-08-17 19:10:00|61.25|60.55|60.83|60.13|61.25|60.55|60.73|60.03|387
1660763700000|2022-08-17 19:15:00|60.82|60.12|60.83|60.13|60.94|60.24|60.74|60.04|289
1660764000000|2022-08-17 19:20:00|60.82|60.12|60.85|60.15|60.88|60.18|60.78|60.08|259
1660764300000|2022-08-17 19:25:00|60.84|60.14|60.93|60.23|60.95|60.25|60.75|60.05|261
1660764600000|2022-08-17 19:30:00|60.92|60.22|60.8|60.1|60.97|60.27|60.8|60.1|146
1660764900000|2022-08-17 19:35:00|60.81|60.11|60.82|60.12|60.9|60.2|60.8|60.1|165
1660765200000|2022-08-17 19:40:00|60.83|60.13|60.84|60.14|60.86|60.16|60.77|60.07|193
1660765500000|2022-08-17 19:45:00|60.83|60.13|60.76|60.06|60.86|60.16|60.72|60.02|186
1660765800000|2022-08-17 19:50:00|60.77|60.07|60.75|60.05|60.81|60.11|60.73|60.03|145
1660766100000|2022-08-17 19:55:00|60.76|60.06|60.75|60.05|60.8|60.1|60.74|60.04|99
1660766400000|2022-08-17 20:00:00|60.76|60.06|60.71|60.01|60.79|60.09|60.58|59.88|171
1660766700000|2022-08-17 20:05:00|60.7|60|60.91|60.21|60.91|60.21|60.65|59.95|177
1660767000000|2022-08-17 20:10:00|60.92|60.22|60.93|60.23|61.09|60.39|60.91|60.21|135
1660767300000|2022-08-17 20:15:00|60.94|60.24|61.01|60.31|61.09|60.39|60.91|60.21|167
1660767600000|2022-08-17 20:20:00|61.02|60.32|61.11|60.41|61.12|60.42|61|60.3|125
1660767900000|2022-08-17 20:25:00|61.12|60.42|61.1|60.4|61.17|60.47|61.07|60.37|115
1660768200000|2022-08-17 20:30:00|61.09|60.39|61.04|60.34|61.18|60.48|61.04|60.34|73
1660768500000|2022-08-17 20:35:00|61.05|60.35|60.98|60.28|61.09|60.39|60.95|60.25|130
1660768800000|2022-08-17 20:40:00|60.99|60.29|61.09|60.39|61.1|60.4|60.99|60.29|83
1660769100000|2022-08-17 20:45:00|61.1|60.4|61.2|60.5|61.25|60.55|61.06|60.36|111
1660769400000|2022-08-17 20:50:00|61.19|60.49|61.21|60.51|61.28|60.58|61.16|60.46|133
1660769700000|2022-08-17 20:55:00|61.22|60.52|61.21|60.51|61.27|60.57|61.21|60.51|126
1660770000000|2022-08-17 21:00:00|61.22|60.52|60.91|60.21|61.25|60.55|60.89|60.19|110
1660770300000|2022-08-17 21:05:00|60.92|60.22|60.98|60.28|61.1|60.4|60.92|60.22|99
1660770600000|2022-08-17 21:10:00|60.97|60.27|60.83|60.13|61|60.3|60.81|60.11|168
1660770900000|2022-08-17 21:15:00|60.82|60.12|60.85|60.15|60.88|60.18|60.74|60.04|126
1660771200000|2022-08-17 21:20:00|60.84|60.14|60.6|59.9|60.84|60.14|60.57|59.87|204
1660771500000|2022-08-17 21:25:00|60.59|59.89|60.57|59.87|60.6|59.9|60.37|59.67|249
1660771800000|2022-08-17 21:30:00|60.56|59.86|60.69|59.99|60.83|60.13|60.56|59.86|173
1660772100000|2022-08-17 21:35:00|60.68|59.98|60.59|59.89|60.7|60|60.59|59.89|120
1660772400000|2022-08-17 21:40:00|60.6|59.9|60.67|59.97|60.68|59.98|60.59|59.89|69
1660772700000|2022-08-17 21:45:00|60.66|59.96|60.66|59.96|60.68|59.98|60.55|59.85|113
1660773000000|2022-08-17 21:50:00|60.65|59.95|60.49|59.79|60.66|59.96|60.45|59.75|107
1660773300000|2022-08-17 21:55:00|60.48|59.78|60.68|59.98|60.78|60.08|60.48|59.78|118
1660773600000|2022-08-17 22:00:00|60.67|59.97|60.63|59.93|60.7|60|60.63|59.93|113
1660773900000|2022-08-17 22:05:00|60.64|59.94|60.56|59.86|60.66|59.96|60.48|59.78|226
1660774200000|2022-08-17 22:10:00|60.55|59.85|60.67|59.97|60.74|60.04|60.49|59.79|263
1660774500000|2022-08-17 22:15:00|60.66|59.96|60.51|59.81|60.67|59.97|60.46|59.76|172
1660774800000|2022-08-17 22:20:00|60.52|59.82|60.54|59.84|60.59|59.89|60.44|59.74|149
1660775100000|2022-08-17 22:25:00|60.55|59.85|60.56|59.86|60.63|59.93|60.43|59.73|215
1660775400000|2022-08-17 22:30:00|60.55|59.85|60.54|59.84|60.67|59.97|60.53|59.83|161
1660775700000|2022-08-17 22:35:00|60.53|59.83|60.52|59.82|60.55|59.85|60.44|59.74|184
1660776000000|2022-08-17 22:40:00|60.51|59.81|60.56|59.86|60.66|59.96|60.5|59.8|157
1660776300000|2022-08-17 22:45:00|60.55|59.85|60.67|59.97|60.68|59.98|60.52|59.82|165
1660776600000|2022-08-17 22:50:00|60.66|59.96|60.6|59.9|60.67|59.97|60.54|59.84|108
1660776900000|2022-08-17 22:55:00|60.59|59.89|60.49|59.79|60.6|59.9|60.43|59.73|125
1660777200000|2022-08-17 23:00:00|60.5|59.8|60.68|59.98|60.69|59.99|60.45|59.75|136
1660777500000|2022-08-17 23:05:00|60.69|59.99|60.48|59.78|60.71|60.01|60.47|59.77|127
1660777800000|2022-08-17 23:10:00|60.49|59.79|60.48|59.78|60.51|59.81|60.3|59.6|173
1660778100000|2022-08-17 23:15:00|60.49|59.79|60.51|59.81|60.59|59.89|60.45|59.75|133
1660778400000|2022-08-17 23:20:00|60.5|59.8|60.65|59.95|60.68|59.98|60.47|59.77|112
1660778700000|2022-08-17 23:25:00|60.64|59.94|60.5|59.8|60.64|59.94|60.4|59.7|176
1660779000000|2022-08-17 23:30:00|60.49|59.79|60.66|59.96|60.68|59.98|60.48|59.78|172
1660779300000|2022-08-17 23:35:00|60.65|59.95|60.7|60|60.8|60.1|60.63|59.93|146
1660779600000|2022-08-17 23:40:00|60.71|60.01|60.86|60.16|60.88|60.18|60.71|60.01|111
1660779900000|2022-08-17 23:45:00|60.85|60.15|60.75|60.05|60.88|60.18|60.75|60.05|104
1660780200000|2022-08-17 23:50:00|60.76|60.06|60.59|59.89|60.83|60.13|60.53|59.83|135
1660780500000|2022-08-17 23:55:00|60.58|59.88|60.86|60.16|60.86|60.16|60.53|59.83|122
1660780800000|2022-08-18 00:00:00|60.87|60.17|60.82|60.12|60.88|60.18|60.71|60.01|204
1660781100000|2022-08-18 00:05:00|60.83|60.13|60.96|60.26|61.02|60.32|60.83|60.13|192
1660781400000|2022-08-18 00:10:00|60.95|60.25|60.81|60.11|60.97|60.27|60.7|60|179
1660781700000|2022-08-18 00:15:00|60.82|60.12|60.84|60.14|61.08|60.38|60.76|60.06|227
1660782000000|2022-08-18 00:20:00|60.83|60.13|60.56|59.86|60.83|60.13|60.54|59.84|173
1660782300000|2022-08-18 00:25:00|60.55|59.85|60.44|59.74|60.56|59.86|60.32|59.62|300
1660782600000|2022-08-18 00:30:00|60.45|59.75|60.94|60.24|60.96|60.26|60.41|59.71|305
1660782900000|2022-08-18 00:35:00|60.95|60.25|61.16|60.46|61.2|60.5|60.81|60.11|247
1660783200000|2022-08-18 00:40:00|61.17|60.47|61.31|60.61|61.34|60.64|61.12|60.42|190
1660783500000|2022-08-18 00:45:00|61.3|60.6|61.25|60.55|61.32|60.62|61.2|60.5|200
1660783800000|2022-08-18 00:50:00|61.26|60.56|61.18|60.48|61.26|60.56|61.09|60.39|125
1660784100000|2022-08-18 00:55:00|61.17|60.47|61.1|60.4|61.18|60.48|61.05|60.35|138
1660784400000|2022-08-18 01:00:00|61.09|60.39|61.08|60.38|61.18|60.48|61.04|60.34|129
1660784700000|2022-08-18 01:05:00|61.09|60.39|61.09|60.39|61.12|60.42|61.03|60.33|105
1660785000000|2022-08-18 01:10:00|61.1|60.4|61|60.3|61.1|60.4|60.95|60.25|116
1660785300000|2022-08-18 01:15:00|60.99|60.29|61.25|60.55|61.3|60.6|60.99|60.29|124
1660785600000|2022-08-18 01:20:00|61.26|60.56|60.99|60.29|61.28|60.58|60.98|60.28|199
1660785900000|2022-08-18 01:25:00|61|60.3|61.29|60.59|61.3|60.6|60.99|60.29|145
1660786200000|2022-08-18 01:30:00|61.3|60.6|61.2|60.5|61.3|60.6|61.17|60.47|110
1660786500000|2022-08-18 01:35:00|61.19|60.49|61.29|60.59|61.29|60.59|61.17|60.47|92
1660786800000|2022-08-18 01:40:00|61.28|60.58|61.29|60.59|61.37|60.67|61.21|60.51|150
1660787100000|2022-08-18 01:45:00|61.3|60.6|61.27|60.57|61.31|60.61|61.16|60.46|120
1660787400000|2022-08-18 01:50:00|61.28|60.58|61.14|60.44|61.28|60.58|61.09|60.39|187
1660787700000|2022-08-18 01:55:00|61.13|60.43|61.32|60.62|61.49|60.79|61.11|60.41|204
1660788000000|2022-08-18 02:00:00|61.31|60.61|61.13|60.43|61.33|60.63|61.11|60.41|179
1660788300000|2022-08-18 02:05:00|61.12|60.42|61.33|60.63|61.38|60.68|61.12|60.42|244
1660788600000|2022-08-18 02:10:00|61.34|60.64|61.17|60.47|61.34|60.64|61.12|60.42|164
1660788900000|2022-08-18 02:15:00|61.16|60.46|61.3|60.6|61.41|60.71|61.16|60.46|169
1660789200000|2022-08-18 02:20:00|61.29|60.59|61.15|60.45|61.3|60.6|61.1|60.4|200
1660789500000|2022-08-18 02:25:00|61.14|60.44|60.94|60.24|61.16|60.46|60.92|60.22|175
1660789800000|2022-08-18 02:30:00|60.95|60.25|61.04|60.34|61.07|60.37|60.94|60.24|128
1660790100000|2022-08-18 02:35:00|61.03|60.33|60.95|60.25|61.05|60.35|60.87|60.17|116
1660790400000|2022-08-18 02:40:00|60.96|60.26|60.94|60.24|61.02|60.32|60.94|60.24|108
1660790700000|2022-08-18 02:45:00|60.93|60.23|61.04|60.34|61.07|60.37|60.92|60.22|130
1660791000000|2022-08-18 02:50:00|61.02|60.32|61.06|60.36|61.06|60.36|60.96|60.26|104
1660791300000|2022-08-18 02:55:00|61.05|60.35|61.08|60.38|61.15|60.45|61.03|60.33|145
1660791600000|2022-08-18 03:00:00|61.07|60.37|61.15|60.45|61.18|60.48|60.94|60.24|131
1660791900000|2022-08-18 03:05:00|61.14|60.44|61.12|60.42|61.21|60.51|61.12|60.42|176
1660792200000|2022-08-18 03:10:00|61.13|60.43|61.12|60.42|61.15|60.45|61.06|60.36|102
1660792500000|2022-08-18 03:15:00|61.13|60.43|61.15|60.45|61.25|60.55|61.08|60.38|159
1660792800000|2022-08-18 03:20:00|61.14|60.44|61.19|60.49|61.25|60.55|61.14|60.44|108
1660793100000|2022-08-18 03:25:00|61.2|60.5|61.23|60.53|61.26|60.56|61.14|60.44|101
1660793400000|2022-08-18 03:30:00|61.24|60.54|61.2|60.5|61.26|60.56|61.16|60.46|108
1660793700000|2022-08-18 03:35:00|61.21|60.51|61.23|60.53|61.26|60.56|61.16|60.46|145
1660794000000|2022-08-18 03:40:00|61.22|60.52|61.12|60.42|61.25|60.55|61.1|60.4|150
1660794300000|2022-08-18 03:45:00|61.13|60.43|61.29|60.59|61.29|60.59|61.04|60.34|141
1660794600000|2022-08-18 03:50:00|61.31|60.61|61.14|60.44|61.35|60.65|61.12|60.42|154
1660794900000|2022-08-18 03:55:00|61.15|60.45|61.2|60.5|61.21|60.51|61.09|60.39|102
1660795200000|2022-08-18 04:00:00|61.21|60.51|61.13|60.43|61.24|60.54|61.1|60.4|78
1660795500000|2022-08-18 04:05:00|61.12|60.42|61.2|60.5|61.2|60.5|61.07|60.37|155
1660795800000|2022-08-18 04:10:00|61.21|60.51|61.11|60.41|61.22|60.52|61.08|60.38|114
1660796100000|2022-08-18 04:15:00|61.1|60.4|61.24|60.54|61.25|60.55|61.06|60.36|166
1660796400000|2022-08-18 04:20:00|61.23|60.53|61.19|60.49|61.26|60.56|61.1|60.4|147
1660796700000|2022-08-18 04:25:00|61.18|60.48|61.17|60.47|61.19|60.49|61.1|60.4|131
1660797000000|2022-08-18 04:30:00|61.16|60.46|61.2|60.5|61.21|60.51|61.16|60.46|89
1660797300000|2022-08-18 04:35:00|61.21|60.51|61.19|60.49|61.21|60.51|61.1|60.4|87
1660797600000|2022-08-18 04:40:00|61.18|60.48|60.95|60.25|61.18|60.48|60.88|60.18|173
1660797900000|2022-08-18 04:45:00|60.94|60.24|61.17|60.47|61.21|60.51|60.94|60.24|139
1660798200000|2022-08-18 04:50:00|61.18|60.48|60.96|60.26|61.19|60.49|60.95|60.25|147
1660798500000|2022-08-18 04:55:00|60.97|60.27|60.99|60.29|61.07|60.37|60.92|60.22|143
1660798800000|2022-08-18 05:00:00|61|60.3|61.06|60.36|61.06|60.36|60.93|60.23|120
1660799100000|2022-08-18 05:05:00|61.05|60.35|61.17|60.47|61.17|60.47|61.01|60.31|112
1660799400000|2022-08-18 05:10:00|61.18|60.48|61.14|60.44|61.24|60.54|61.14|60.44|100
1660799700000|2022-08-18 05:15:00|61.15|60.45|61.23|60.53|61.25|60.55|61.13|60.43|69
1660800000000|2022-08-18 05:20:00|61.24|60.54|61.23|60.53|61.24|60.54|61.2|60.5|79
1660800300000|2022-08-18 05:25:00|61.22|60.52|61.27|60.57|61.28|60.58|61.21|60.51|80
1660800600000|2022-08-18 05:30:00|61.28|60.58|61.22|60.52|61.3|60.6|61.22|60.52|143
1660800900000|2022-08-18 05:35:00|61.23|60.53|61.25|60.55|61.28|60.58|61.21|60.51|53
1660801200000|2022-08-18 05:40:00|61.26|60.56|61.29|60.59|61.32|60.62|61.25|60.55|77
1660801500000|2022-08-18 05:45:00|61.3|60.6|61.26|60.56|61.3|60.6|61.2|60.5|78
1660801800000|2022-08-18 05:50:00|61.27|60.57|61.18|60.48|61.27|60.57|61.14|60.44|105
1660802100000|2022-08-18 05:55:00|61.17|60.47|61.15|60.45|61.23|60.53|61.12|60.42|105
1660802400000|2022-08-18 06:00:00|61.14|60.44|61.33|60.63|61.33|60.63|61.13|60.43|159
1660802700000|2022-08-18 06:05:00|61.32|60.62|61.31|60.61|61.33|60.63|61.2|60.5|95
1660803000000|2022-08-18 06:10:00|61.3|60.6|61.27|60.57|61.35|60.65|61.24|60.54|137
1660803300000|2022-08-18 06:15:00|61.28|60.58|61.3|60.6|61.31|60.61|61.26|60.56|61
1660803600000|2022-08-18 06:20:00|61.29|60.59|61.21|60.51|61.3|60.6|61.19|60.49|98
1660803900000|2022-08-18 06:25:00|61.22|60.52|61.2|60.5|61.23|60.53|61.14|60.44|104
1660804200000|2022-08-18 06:30:00|61.21|60.51|61.09|60.39|61.23|60.53|61.09|60.39|129
1660804500000|2022-08-18 06:35:00|61.08|60.38|61.04|60.34|61.13|60.43|61.04|60.34|106
1660804800000|2022-08-18 06:40:00|61.05|60.35|61.06|60.36|61.09|60.39|61.01|60.31|84
1660805100000|2022-08-18 06:45:00|61.07|60.37|61.13|60.43|61.15|60.45|61.01|60.31|123
1660805400000|2022-08-18 06:50:00|61.14|60.44|60.91|60.21|61.14|60.44|60.88|60.18|174
1660805700000|2022-08-18 06:55:00|60.9|60.2|60.94|60.24|60.99|60.29|60.86|60.16|145
1660806000000|2022-08-18 07:00:00|60.95|60.25|60.93|60.23|61|60.3|60.85|60.15|231
1660806300000|2022-08-18 07:05:00|60.92|60.22|61.13|60.43|61.14|60.44|60.89|60.19|195
1660806600000|2022-08-18 07:10:00|61.14|60.44|61.03|60.33|61.16|60.46|60.98|60.28|146
1660806900000|2022-08-18 07:15:00|61.02|60.32|61.01|60.31|61.15|60.45|60.98|60.28|112
1660807200000|2022-08-18 07:20:00|61|60.3|61.2|60.5|61.2|60.5|60.98|60.28|218
1660807500000|2022-08-18 07:25:00|61.19|60.49|61.24|60.54|61.27|60.57|61.19|60.49|144
1660807800000|2022-08-18 07:30:00|61.25|60.55|61.27|60.57|61.28|60.58|61.19|60.49|153
1660808100000|2022-08-18 07:35:00|61.26|60.56|61.29|60.59|61.29|60.59|61.26|60.56|151
1660808400000|2022-08-18 07:40:00|61.28|60.58|61.3|60.6|61.33|60.63|61.23|60.53|141
1660808700000|2022-08-18 07:45:00|61.31|60.61|61.28|60.58|61.34|60.64|61.23|60.53|124
1660809000000|2022-08-18 07:50:00|61.27|60.57|61.28|60.58|61.32|60.62|61.24|60.54|112
1660809300000|2022-08-18 07:55:00|61.29|60.59|61.26|60.56|61.32|60.62|61.24|60.54|128
1660809600000|2022-08-18 08:00:00|61.27|60.57|61.33|60.63|61.35|60.65|61.26|60.56|190
1660809900000|2022-08-18 08:05:00|61.34|60.64|61.31|60.61|61.36|60.66|61.24|60.54|200
1660810200000|2022-08-18 08:10:00|61.32|60.62|61.28|60.58|61.32|60.62|61.22|60.52|131
1660810500000|2022-08-18 08:15:00|61.29|60.59|61.08|60.38|61.3|60.6|61.08|60.38|122
1660810800000|2022-08-18 08:20:00|61.09|60.39|61.14|60.44|61.15|60.45|61.07|60.37|107
1660811100000|2022-08-18 08:25:00|61.15|60.45|61.14|60.44|61.15|60.45|61.06|60.36|118
1660811400000|2022-08-18 08:30:00|61.13|60.43|61.01|60.31|61.15|60.45|61|60.3|107
1660811700000|2022-08-18 08:35:00|61.02|60.32|61.01|60.31|61.07|60.37|60.94|60.24|100
1660812000000|2022-08-18 08:40:00|61.02|60.32|61.15|60.45|61.17|60.47|60.95|60.25|164
1660812300000|2022-08-18 08:45:00|61.14|60.44|61.3|60.6|61.35|60.65|61.12|60.42|223
1660812600000|2022-08-18 08:50:00|61.31|60.61|61.22|60.52|61.32|60.62|61.12|60.42|183
1660812900000|2022-08-18 08:55:00|61.21|60.51|61.41|60.71|61.41|60.71|61.21|60.51|141
1660813200000|2022-08-18 09:00:00|61.42|60.72|61.35|60.65|61.43|60.73|61.32|60.62|100
1660813500000|2022-08-18 09:05:00|61.36|60.66|61.25|60.55|61.43|60.73|61.23|60.53|164
1660813800000|2022-08-18 09:10:00|61.26|60.56|61.29|60.59|61.29|60.59|61.25|60.55|39
1660814100000|2022-08-18 09:15:00|61.3|60.6|61.29|60.59|61.3|60.6|61.26|60.56|104
1660814400000|2022-08-18 09:20:00|61.3|60.6|61.32|60.62|61.32|60.62|61.23|60.53|136
1660814700000|2022-08-18 09:25:00|61.33|60.63|61.34|60.64|61.4|60.7|61.29|60.59|157
1660815000000|2022-08-18 09:30:00|61.35|60.65|61.3|60.6|61.35|60.65|61.27|60.57|89
1660815300000|2022-08-18 09:35:00|61.31|60.61|61.38|60.68|61.45|60.75|61.3|60.6|144
1660815600000|2022-08-18 09:40:00|61.39|60.69|61.48|60.78|61.49|60.79|61.39|60.69|126
1660815900000|2022-08-18 09:45:00|61.49|60.79|61.71|61.01|61.71|61.01|61.46|60.76|172
1660816200000|2022-08-18 09:50:00|61.7|61|61.95|61.25|62.04|61.34|61.7|61|216
1660816500000|2022-08-18 09:55:00|61.94|61.24|61.86|61.16|61.95|61.25|61.81|61.11|170
1660816800000|2022-08-18 10:00:00|61.87|61.17|61.92|61.22|61.94|61.24|61.85|61.15|174
1660817100000|2022-08-18 10:05:00|61.91|61.21|61.78|61.08|62.05|61.35|61.78|61.08|208
1660817400000|2022-08-18 10:10:00|61.77|61.07|61.74|61.04|61.83|61.13|61.61|60.91|241
1660817700000|2022-08-18 10:15:00|61.75|61.05|61.68|60.98|61.75|61.05|61.57|60.87|142
1660818000000|2022-08-18 10:20:00|61.67|60.97|61.68|60.98|61.77|61.07|61.65|60.95|110
1660818300000|2022-08-18 10:25:00|61.69|60.99|61.65|60.95|61.73|61.03|61.65|60.95|95
1660818600000|2022-08-18 10:30:00|61.64|60.94|61.64|60.94|61.72|61.02|61.62|60.92|85
1660818900000|2022-08-18 10:35:00|61.65|60.95|61.66|60.96|61.66|60.96|61.61|60.91|107
1660819200000|2022-08-18 10:40:00|61.65|60.95|61.6|60.9|61.65|60.95|61.6|60.9|101
1660819500000|2022-08-18 10:45:00|61.59|60.89|61.61|60.91|61.65|60.95|61.57|60.87|130
1660819800000|2022-08-18 10:50:00|61.62|60.92|61.6|60.9|61.62|60.92|61.54|60.84|127
1660820100000|2022-08-18 10:55:00|61.59|60.89|61.47|60.77|61.59|60.89|61.46|60.76|85
1660820400000|2022-08-18 11:00:00|61.46|60.76|61.5|60.8|61.5|60.8|61.44|60.74|93
1660820700000|2022-08-18 11:05:00|61.51|60.81|61.46|60.76|61.53|60.83|61.42|60.72|77
1660821000000|2022-08-18 11:10:00|61.47|60.77|61.46|60.76|61.5|60.8|61.41|60.71|90
1660821300000|2022-08-18 11:15:00|61.45|60.75|61.42|60.72|61.53|60.83|61.41|60.71|137
1660821600000|2022-08-18 11:20:00|61.43|60.73|61.55|60.85|61.61|60.91|61.42|60.72|123
1660821900000|2022-08-18 11:25:00|61.54|60.84|61.58|60.88|61.58|60.88|61.46|60.76|124
1660822200000|2022-08-18 11:30:00|61.57|60.87|61.65|60.95|61.72|61.02|61.57|60.87|150
1660822500000|2022-08-18 11:35:00|61.64|60.94|61.7|61|61.73|61.03|61.57|60.87|138
1660822800000|2022-08-18 11:40:00|61.71|61.01|61.64|60.94|61.71|61.01|61.55|60.85|100
1660823100000|2022-08-18 11:45:00|61.65|60.95|61.67|60.97|61.75|61.05|61.64|60.94|97
1660823400000|2022-08-18 11:50:00|61.66|60.96|61.61|60.91|61.66|60.96|61.58|60.88|77
1660823700000|2022-08-18 11:55:00|61.6|60.9|61.67|60.97|61.7|61|61.57|60.87|178
1660824000000|2022-08-18 12:00:00|61.68|60.98|61.76|61.06|61.8|61.1|61.67|60.97|214
1660824300000|2022-08-18 12:05:00|61.77|61.07|61.72|61.02|61.83|61.13|61.71|61.01|181
1660824600000|2022-08-18 12:10:00|61.73|61.03|61.72|61.02|61.8|61.1|61.67|60.97|157
1660824900000|2022-08-18 12:15:00|61.73|61.03|61.71|61.01|61.75|61.05|61.64|60.94|163
1660825200000|2022-08-18 12:20:00|61.7|61|61.82|61.12|62|61.3|61.7|61|250
1660825500000|2022-08-18 12:25:00|61.81|61.11|61.67|60.97|61.92|61.22|61.67|60.97|209
1660825800000|2022-08-18 12:30:00|61.68|60.98|61.75|61.05|61.86|61.16|61.61|60.91|288
1660826100000|2022-08-18 12:35:00|61.76|61.06|61.63|60.93|61.78|61.08|61.58|60.88|197
1660826400000|2022-08-18 12:40:00|61.62|60.92|61.72|61.02|61.75|61.05|61.61|60.91|186
1660826700000|2022-08-18 12:45:00|61.71|61.01|61.8|61.1|61.92|61.22|61.6|60.9|262
1660827000000|2022-08-18 12:50:00|61.79|61.09|61.77|61.07|61.81|61.11|61.7|61|232
1660827300000|2022-08-18 12:55:00|61.78|61.08|61.87|61.17|61.88|61.18|61.72|61.02|235
1660827600000|2022-08-18 13:00:00|61.88|61.18|61.83|61.13|61.95|61.25|61.81|61.11|245
1660827900000|2022-08-18 13:05:00|61.82|61.12|61.73|61.03|61.83|61.13|61.68|60.98|165
1660828200000|2022-08-18 13:10:00|61.74|61.04|61.71|61.01|61.76|61.06|61.7|61|99
1660828500000|2022-08-18 13:15:00|61.72|61.02|61.67|60.97|61.72|61.02|61.64|60.94|188
1660828800000|2022-08-18 13:20:00|61.66|60.96|61.6|60.9|61.72|61.02|61.53|60.83|176
1660829100000|2022-08-18 13:25:00|61.59|60.89|61.55|60.85|61.6|60.9|61.47|60.77|177
1660829400000|2022-08-18 13:30:00|61.54|60.84|61.26|60.56|61.59|60.89|61.25|60.55|321
1660829700000|2022-08-18 13:35:00|61.27|60.57|61.34|60.64|61.37|60.67|61.18|60.48|306
1660830000000|2022-08-18 13:40:00|61.35|60.65|61.45|60.75|61.46|60.76|61.32|60.62|288
1660830300000|2022-08-18 13:45:00|61.46|60.76|61.31|60.61|61.49|60.79|61.31|60.61|216
1660830600000|2022-08-18 13:50:00|61.3|60.6|61.34|60.64|61.51|60.81|61.3|60.6|166
1660830900000|2022-08-18 13:55:00|61.33|60.63|61.2|60.5|61.4|60.7|61.15|60.45|244
1660831200000|2022-08-18 14:00:00|61.19|60.49|61.16|60.46|61.2|60.5|61.01|60.31|248
1660831500000|2022-08-18 14:05:00|61.17|60.47|61.32|60.62|61.34|60.64|61.13|60.43|220
1660831800000|2022-08-18 14:10:00|61.33|60.63|61.37|60.67|61.39|60.69|61.21|60.51|182
1660832100000|2022-08-18 14:15:00|61.36|60.66|61.48|60.78|61.52|60.82|61.35|60.65|157
1660832400000|2022-08-18 14:20:00|61.49|60.79|61.41|60.71|61.58|60.88|61.37|60.67|232
1660832700000|2022-08-18 14:25:00|61.4|60.7|61.17|60.47|61.42|60.72|61.17|60.47|198
1660833000000|2022-08-18 14:30:00|61.18|60.48|61.13|60.43|61.24|60.54|61.03|60.33|228
1660833300000|2022-08-18 14:35:00|61.12|60.42|61.24|60.54|61.25|60.55|61.1|60.4|231
1660833600000|2022-08-18 14:40:00|61.25|60.55|61.33|60.63|61.43|60.73|61.25|60.55|233
1660833900000|2022-08-18 14:45:00|61.34|60.64|61.44|60.74|61.46|60.76|61.28|60.58|157
1660834200000|2022-08-18 14:50:00|61.43|60.73|61.42|60.72|61.46|60.76|61.4|60.7|119
1660834500000|2022-08-18 14:55:00|61.41|60.71|61.42|60.72|61.43|60.73|61.33|60.63|124
1660834800000|2022-08-18 15:00:00|61.41|60.71|61.03|60.33|61.46|60.76|61|60.3|236
1660835100000|2022-08-18 15:05:00|61.02|60.32|60.92|60.22|61.1|60.4|60.75|60.05|324
1660835400000|2022-08-18 15:10:00|60.93|60.23|60.86|60.16|61|60.3|60.83|60.13|262
1660835700000|2022-08-18 15:15:00|60.85|60.15|60.97|60.27|61.13|60.43|60.85|60.15|208
1660836000000|2022-08-18 15:20:00|60.96|60.26|61.19|60.49|61.2|60.5|60.95|60.25|159
1660836300000|2022-08-18 15:25:00|61.2|60.5|61.27|60.57|61.28|60.58|61.19|60.49|115
1660836600000|2022-08-18 15:30:00|61.26|60.56|61.28|60.58|61.34|60.64|61.22|60.52|174
1660836900000|2022-08-18 15:35:00|61.29|60.59|61.42|60.72|61.46|60.76|61.26|60.56|153
1660837200000|2022-08-18 15:40:00|61.43|60.73|61.55|60.85|61.59|60.89|61.42|60.72|125
1660837500000|2022-08-18 15:45:00|61.54|60.84|61.59|60.89|61.6|60.9|61.43|60.73|171
1660837800000|2022-08-18 15:50:00|61.6|60.9|61.53|60.83|61.62|60.92|61.42|60.72|178
1660838100000|2022-08-18 15:55:00|61.54|60.84|61.51|60.81|61.59|60.89|61.51|60.81|173
1660838400000|2022-08-18 16:00:00|61.52|60.82|61.33|60.63|61.52|60.82|61.28|60.58|173
1660838700000|2022-08-18 16:05:00|61.34|60.64|61.45|60.75|61.48|60.78|61.24|60.54|191
1660839000000|2022-08-18 16:10:00|61.46|60.76|61.22|60.52|61.47|60.77|61.2|60.5|194
1660839300000|2022-08-18 16:15:00|61.23|60.53|61.31|60.61|61.32|60.62|61.18|60.48|140
1660839600000|2022-08-18 16:20:00|61.32|60.62|61.08|60.38|61.35|60.65|61.06|60.36|201
1660839900000|2022-08-18 16:25:00|61.07|60.37|60.97|60.27|61.09|60.39|60.96|60.26|196
1660840200000|2022-08-18 16:30:00|60.98|60.28|60.9|60.2|60.98|60.28|60.76|60.06|275
1660840500000|2022-08-18 16:35:00|60.89|60.19|60.73|60.03|60.9|60.2|60.57|59.87|281
1660840800000|2022-08-18 16:40:00|60.74|60.04|60.57|59.87|60.75|60.05|60.57|59.87|230
1660841100000|2022-08-18 16:45:00|60.58|59.88|60.86|60.16|60.86|60.16|60.55|59.85|246
1660841400000|2022-08-18 16:50:00|60.85|60.15|61.02|60.32|61.03|60.33|60.73|60.03|223
1660841700000|2022-08-18 16:55:00|61.03|60.33|60.89|60.19|61.03|60.33|60.78|60.08|218
1660842000000|2022-08-18 17:00:00|60.88|60.18|61.06|60.36|61.14|60.44|60.84|60.14|237
1660842300000|2022-08-18 17:05:00|61.07|60.37|61.25|60.55|61.25|60.55|61.01|60.31|151
1660842600000|2022-08-18 17:10:00|61.26|60.56|61.17|60.47|61.29|60.59|61.14|60.44|219
1660842900000|2022-08-18 17:15:00|61.18|60.48|61.3|60.6|61.31|60.61|61.1|60.4|185
1660843200000|2022-08-18 17:20:00|61.31|60.61|61.22|60.52|61.35|60.65|61.19|60.49|142
1660843500000|2022-08-18 17:25:00|61.21|60.51|61.25|60.55|61.34|60.64|61.19|60.49|103
1660843800000|2022-08-18 17:30:00|61.26|60.56|61.33|60.63|61.33|60.63|61.19|60.49|127
1660844100000|2022-08-18 17:35:00|61.32|60.62|61.35|60.65|61.36|60.66|61.29|60.59|149
1660844400000|2022-08-18 17:40:00|61.34|60.64|61.23|60.53|61.35|60.65|61.22|60.52|140
1660844700000|2022-08-18 17:45:00|61.24|60.54|61.1|60.4|61.28|60.58|61.1|60.4|107
1660845000000|2022-08-18 17:50:00|61.11|60.41|60.89|60.19|61.11|60.41|60.83|60.13|209
1660845300000|2022-08-18 17:55:00|60.9|60.2|60.81|60.11|60.92|60.22|60.8|60.1|159
1660845600000|2022-08-18 18:00:00|60.8|60.1|60.92|60.22|60.96|60.26|60.77|60.07|278
1660845900000|2022-08-18 18:05:00|60.93|60.23|60.82|60.12|60.93|60.23|60.78|60.08|157
1660846200000|2022-08-18 18:10:00|60.81|60.11|60.99|60.29|61.04|60.34|60.8|60.1|156
1660846500000|2022-08-18 18:15:00|60.98|60.28|60.98|60.28|60.99|60.29|60.89|60.19|132
1660846800000|2022-08-18 18:20:00|60.97|60.27|60.91|60.21|60.98|60.28|60.85|60.15|161
1660847100000|2022-08-18 18:25:00|60.92|60.22|61.02|60.32|61.05|60.35|60.89|60.19|115
1660847400000|2022-08-18 18:30:00|61.01|60.31|60.84|60.14|61.02|60.32|60.82|60.12|148
1660847700000|2022-08-18 18:35:00|60.83|60.13|60.89|60.19|60.92|60.22|60.79|60.09|104
1660848000000|2022-08-18 18:40:00|60.88|60.18|60.88|60.18|60.97|60.27|60.85|60.15|92
1660848300000|2022-08-18 18:45:00|60.87|60.17|60.83|60.13|60.88|60.18|60.67|59.97|175
1660848600000|2022-08-18 18:50:00|60.84|60.14|60.96|60.26|60.97|60.27|60.78|60.08|97
1660848900000|2022-08-18 18:55:00|60.97|60.27|60.96|60.26|61.13|60.43|60.92|60.22|187
1660849200000|2022-08-18 19:00:00|60.95|60.25|61.04|60.34|61.09|60.39|60.92|60.22|135
1660849500000|2022-08-18 19:05:00|61.05|60.35|61.03|60.33|61.07|60.37|60.96|60.26|109
1660849800000|2022-08-18 19:10:00|61.04|60.34|61.21|60.51|61.25|60.55|61|60.3|126
1660850100000|2022-08-18 19:15:00|61.2|60.5|61.17|60.47|61.21|60.51|61.1|60.4|142
1660850400000|2022-08-18 19:20:00|61.18|60.48|61.2|60.5|61.22|60.52|61.14|60.44|122
1660850700000|2022-08-18 19:25:00|61.21|60.51|61.2|60.5|61.23|60.53|61.17|60.47|120
1660851000000|2022-08-18 19:30:00|61.19|60.49|61.27|60.57|61.28|60.58|61.17|60.47|163
1660851300000|2022-08-18 19:35:00|61.28|60.58|61.43|60.73|61.47|60.77|61.25|60.55|173
1660851600000|2022-08-18 19:40:00|61.42|60.72|61.37|60.67|61.46|60.76|61.33|60.63|88
1660851900000|2022-08-18 19:45:00|61.38|60.68|61.29|60.59|61.38|60.68|61.22|60.52|178
1660852200000|2022-08-18 19:50:00|61.28|60.58|61.26|60.56|61.29|60.59|61.21|60.51|115
1660852500000|2022-08-18 19:55:00|61.25|60.55|61.14|60.44|61.27|60.57|61.09|60.39|151
1660852800000|2022-08-18 20:00:00|61.13|60.43|61.16|60.46|61.26|60.56|61.08|60.38|108
1660853100000|2022-08-18 20:05:00|61.15|60.45|60.95|60.25|61.15|60.45|60.91|60.21|154
1660853400000|2022-08-18 20:10:00|60.94|60.24|61.22|60.52|61.25|60.55|60.94|60.24|159
1660853700000|2022-08-18 20:15:00|61.24|60.54|60.96|60.26|61.24|60.54|60.96|60.26|166
1660854000000|2022-08-18 20:20:00|60.95|60.25|61.15|60.45|61.25|60.55|60.95|60.25|139
1660854300000|2022-08-18 20:25:00|61.16|60.46|61.2|60.5|61.2|60.5|61.09|60.39|112
1660854600000|2022-08-18 20:30:00|61.19|60.49|61.26|60.56|61.31|60.61|61.19|60.49|115
1660854900000|2022-08-18 20:35:00|61.25|60.55|61.4|60.7|61.42|60.72|61.2|60.5|134
1660855200000|2022-08-18 20:40:00|61.41|60.71|61.39|60.69|61.46|60.76|61.3|60.6|159
1660855500000|2022-08-18 20:45:00|61.38|60.68|61.51|60.81|61.57|60.87|61.34|60.64|155
1660855800000|2022-08-18 20:50:00|61.5|60.8|61.57|60.87|61.6|60.9|61.5|60.8|126
1660856100000|2022-08-18 20:55:00|61.56|60.86|61.52|60.82|61.6|60.9|61.5|60.8|168
1660856400000|2022-08-18 21:00:00|61.53|60.83|61.6|60.9|61.6|60.9|61.52|60.82|110
1660856700000|2022-08-18 21:05:00|61.59|60.89|61.6|60.9|61.63|60.93|61.44|60.74|97
1660857000000|2022-08-18 21:10:00|61.61|60.91|61.48|60.78|61.67|60.97|61.47|60.77|137
1660857300000|2022-08-18 21:15:00|61.49|60.79|61.47|60.77|61.5|60.8|61.46|60.76|49
1660857600000|2022-08-18 21:20:00|61.46|60.76|61.52|60.82|61.55|60.85|61.45|60.75|83
1660857900000|2022-08-18 21:25:00|61.51|60.81|61.62|60.92|61.63|60.93|61.48|60.78|100
1660858200000|2022-08-18 21:30:00|61.63|60.93|61.66|60.96|61.68|60.98|61.62|60.92|96
1660858500000|2022-08-18 21:35:00|61.67|60.97|61.69|60.99|61.69|60.99|61.66|60.96|87
1660858800000|2022-08-18 21:40:00|61.68|60.98|61.52|60.82|61.69|60.99|61.51|60.81|134
1660859100000|2022-08-18 21:45:00|61.51|60.81|61.81|61.11|61.87|61.17|61.39|60.69|221
1660859400000|2022-08-18 21:50:00|61.82|61.12|61.6|60.9|61.84|61.14|61.49|60.79|197
1660859700000|2022-08-18 21:55:00|61.61|60.91|61.61|60.91|61.68|60.98|61.56|60.86|129
1660860000000|2022-08-18 22:00:00|61.6|60.9|61.53|60.83|61.64|60.94|61.52|60.82|166
1660860300000|2022-08-18 22:05:00|61.54|60.84|61.42|60.72|61.6|60.9|61.39|60.69|138
1660860600000|2022-08-18 22:10:00|61.43|60.73|61.28|60.58|61.45|60.75|61.28|60.58|113
1660860900000|2022-08-18 22:15:00|61.27|60.57|61.42|60.72|61.47|60.77|61.25|60.55|166
1660861200000|2022-08-18 22:20:00|61.43|60.73|61.37|60.67|61.53|60.83|61.36|60.66|118
1660861500000|2022-08-18 22:25:00|61.36|60.66|61.51|60.81|61.51|60.81|61.32|60.62|141
1660861800000|2022-08-18 22:30:00|61.52|60.82|61.29|60.59|61.54|60.84|61.28|60.58|108
1660862100000|2022-08-18 22:35:00|61.28|60.58|61.41|60.71|61.61|60.91|61.27|60.57|133
1660862400000|2022-08-18 22:40:00|61.42|60.72|61.48|60.78|61.49|60.79|61.34|60.64|197
1660862700000|2022-08-18 22:45:00|61.47|60.77|61.38|60.68|61.57|60.87|61.38|60.68|222
1660863000000|2022-08-18 22:50:00|61.37|60.67|61.41|60.71|61.55|60.85|61.32|60.62|185
1660863300000|2022-08-18 22:55:00|61.4|60.7|61.25|60.55|61.43|60.73|61.25|60.55|169
1660863600000|2022-08-18 23:00:00|61.24|60.54|61.25|60.55|61.3|60.6|61.18|60.48|184
1660863900000|2022-08-18 23:05:00|61.26|60.56|61.27|60.57|61.43|60.73|61.24|60.54|197
1660864200000|2022-08-18 23:10:00|61.28|60.58|60.8|60.1|61.28|60.58|60.8|60.1|368
1660864500000|2022-08-18 23:15:00|60.81|60.11|59.97|59.27|60.93|60.23|59.75|59.05|430
1660864800000|2022-08-18 23:20:00|59.96|59.26|59.82|59.12|60.27|59.57|59.7|59|627
1660865100000|2022-08-18 23:25:00|59.81|59.11|60.12|59.42|60.16|59.46|59.79|59.09|417
1660865400000|2022-08-18 23:30:00|60.11|59.41|60.29|59.59|60.38|59.68|60.05|59.35|361
1660865700000|2022-08-18 23:35:00|60.28|59.58|60.35|59.65|60.48|59.78|60.26|59.56|405
1660866000000|2022-08-18 23:40:00|60.36|59.66|60.47|59.77|60.55|59.85|60.32|59.62|370
1660866300000|2022-08-18 23:45:00|60.45|59.75|60.54|59.84|60.55|59.85|60.45|59.75|275
1660866600000|2022-08-18 23:50:00|60.53|59.83|60.32|59.62|60.54|59.84|60.25|59.55|239
1660866900000|2022-08-18 23:55:00|60.33|59.63|60.38|59.68|60.4|59.7|60.27|59.57|209
1660867200000|2022-08-19 00:00:00|60.37|59.67|60.39|59.69|60.48|59.78|60.27|59.57|308
1660867500000|2022-08-19 00:05:00|60.38|59.68|60.14|59.44|60.52|59.82|60.14|59.44|341
1660867800000|2022-08-19 00:10:00|60.13|59.43|60.16|59.46|60.24|59.54|59.89|59.19|416
1660868100000|2022-08-19 00:15:00|60.15|59.45|60.05|59.35|60.27|59.57|60.04|59.34|268
1660868400000|2022-08-19 00:20:00|60.06|59.36|59.51|58.81|60.09|59.39|59.31|58.61|562
1660868700000|2022-08-19 00:25:00|59.53|58.83|59.63|58.93|59.64|58.94|59.38|58.68|405
1660869000000|2022-08-19 00:30:00|59.62|58.92|59.32|58.62|59.63|58.93|59.25|58.55|370
1660869300000|2022-08-19 00:35:00|59.31|58.61|59.26|58.56|59.37|58.67|59.09|58.39|394
1660869600000|2022-08-19 00:40:00|59.25|58.55|59.26|58.56|59.27|58.57|58.98|58.28|344
1660869900000|2022-08-19 00:45:00|59.25|58.55|59.26|58.56|59.47|58.77|59.14|58.44|365
1660870200000|2022-08-19 00:50:00|59.25|58.55|59.16|58.46|59.28|58.58|59.06|58.36|299
1660870500000|2022-08-19 00:55:00|59.15|58.45|59.13|58.43|59.32|58.62|59.1|58.4|264
1660870800000|2022-08-19 01:00:00|59.12|58.42|59.06|58.36|59.12|58.42|58.92|58.22|299
1660871100000|2022-08-19 01:05:00|59.05|58.35|58.79|58.09|59.07|58.37|58.58|57.88|324
1660871400000|2022-08-19 01:10:00|58.78|58.08|58.79|58.09|58.88|58.18|58.71|58.01|350
1660871700000|2022-08-19 01:15:00|58.8|58.1|58.66|57.96|58.82|58.12|58.52|57.82|345
1660872000000|2022-08-19 01:20:00|58.67|57.97|58.61|57.91|58.71|58.01|58.53|57.83|306
1660872300000|2022-08-19 01:25:00|58.6|57.9|58.42|57.72|58.64|57.94|58.36|57.66|411
1660872600000|2022-08-19 01:30:00|58.43|57.73|58.72|58.02|58.75|58.05|58.4|57.7|391
1660872900000|2022-08-19 01:35:00|58.73|58.03|58.76|58.06|58.83|58.13|58.65|57.95|265
1660873200000|2022-08-19 01:40:00|58.75|58.05|58.81|58.11|58.83|58.13|58.7|58|207
1660873500000|2022-08-19 01:45:00|58.8|58.1|58.78|58.08|58.86|58.16|58.75|58.05|168
1660873800000|2022-08-19 01:50:00|58.77|58.07|58.73|58.03|58.8|58.1|58.58|57.88|229
1660874100000|2022-08-19 01:55:00|58.72|58.02|58.92|58.22|58.95|58.25|58.66|57.96|216
1660874400000|2022-08-19 02:00:00|58.91|58.21|58.8|58.1|58.94|58.24|58.72|58.02|204
1660874700000|2022-08-19 02:05:00|58.79|58.09|59.16|58.46|59.21|58.51|58.75|58.05|298
1660875000000|2022-08-19 02:10:00|59.15|58.45|59.17|58.47|59.24|58.54|59.07|58.37|236
1660875300000|2022-08-19 02:15:00|59.16|58.46|59.32|58.62|59.41|58.71|59.13|58.43|248
1660875600000|2022-08-19 02:20:00|59.31|58.61|59.23|58.53|59.36|58.66|59.19|58.49|203
1660875900000|2022-08-19 02:25:00|59.24|58.54|59.22|58.52|59.28|58.58|59.19|58.49|178
1660876200000|2022-08-19 02:30:00|59.21|58.51|59.07|58.37|59.22|58.52|58.98|58.28|161
1660876500000|2022-08-19 02:35:00|59.08|58.38|59.05|58.35|59.1|58.4|58.98|58.28|220
1660876800000|2022-08-19 02:40:00|59.04|58.34|59.02|58.32|59.16|58.46|58.96|58.26|154
1660877100000|2022-08-19 02:45:00|59.03|58.33|59.02|58.32|59.13|58.43|58.99|58.29|118
1660877400000|2022-08-19 02:50:00|59.03|58.33|59.03|58.33|59.09|58.39|58.97|58.27|150
1660877700000|2022-08-19 02:55:00|59.02|58.32|59.26|58.56|59.3|58.6|59.01|58.31|169
1660878000000|2022-08-19 03:00:00|59.27|58.57|59.14|58.44|59.28|58.58|59.13|58.43|163
1660878300000|2022-08-19 03:05:00|59.13|58.43|59.06|58.36|59.14|58.44|58.98|58.28|169
1660878600000|2022-08-19 03:10:00|59.05|58.35|59.01|58.31|59.07|58.37|58.97|58.27|123
1660878900000|2022-08-19 03:15:00|59|58.3|59.03|58.33|59.16|58.46|58.98|58.28|149
1660879200000|2022-08-19 03:20:00|59.04|58.34|58.95|58.25|59.09|58.39|58.94|58.24|114
1660879500000|2022-08-19 03:25:00|58.94|58.24|59.07|58.37|59.15|58.45|58.93|58.23|184
1660879800000|2022-08-19 03:30:00|59.08|58.38|59.15|58.45|59.15|58.45|59.03|58.33|155
1660880100000|2022-08-19 03:35:00|59.14|58.44|59.19|58.49|59.21|58.51|59.12|58.42|188
1660880400000|2022-08-19 03:40:00|59.18|58.48|59.15|58.45|59.27|58.57|59.15|58.45|133
1660880700000|2022-08-19 03:45:00|59.14|58.44|59.12|58.42|59.18|58.48|59.05|58.35|136
1660881000000|2022-08-19 03:50:00|59.11|58.41|59.15|58.45|59.16|58.46|59.06|58.36|132
1660881300000|2022-08-19 03:55:00|59.14|58.44|59.07|58.37|59.23|58.53|59.07|58.37|150
1660881600000|2022-08-19 04:00:00|59.08|58.38|59.03|58.33|59.1|58.4|58.88|58.18|165
1660881900000|2022-08-19 04:05:00|59.04|58.34|58.88|58.18|59.05|58.35|58.87|58.17|76
1660882200000|2022-08-19 04:10:00|58.87|58.17|58.96|58.26|59.01|58.31|58.84|58.14|111
1660882500000|2022-08-19 04:15:00|58.97|58.27|58.99|58.29|59.01|58.31|58.89|58.19|137
1660882800000|2022-08-19 04:20:00|58.98|58.28|59.1|58.4|59.1|58.4|58.95|58.25|102
1660883100000|2022-08-19 04:25:00|59.11|58.41|59.1|58.4|59.14|58.44|59.07|58.37|130
1660883400000|2022-08-19 04:30:00|59.11|58.41|59.2|58.5|59.21|58.51|59.1|58.4|115
1660883700000|2022-08-19 04:35:00|59.21|58.51|59.13|58.43|59.22|58.52|59.09|58.39|132
1660884000000|2022-08-19 04:40:00|59.14|58.44|59.04|58.34|59.15|58.45|59.01|58.31|107
1660884300000|2022-08-19 04:45:00|59.05|58.35|59.01|58.31|59.07|58.37|58.99|58.29|90
1660884600000|2022-08-19 04:50:00|59|58.3|59.13|58.43|59.15|58.45|59|58.3|55
1660884900000|2022-08-19 04:55:00|59.12|58.42|59.06|58.36|59.17|58.47|59.04|58.34|99
1660885200000|2022-08-19 05:00:00|59.07|58.37|59.09|58.39|59.15|58.45|59.05|58.35|80
1660885500000|2022-08-19 05:05:00|59.08|58.38|59.27|58.57|59.32|58.62|59.08|58.38|140
1660885800000|2022-08-19 05:10:00|59.28|58.58|59.27|58.57|59.33|58.63|59.24|58.54|139
1660886100000|2022-08-19 05:15:00|59.28|58.58|59.34|58.64|59.34|58.64|59.28|58.58|110
1660886400000|2022-08-19 05:20:00|59.33|58.63|59.21|58.51|59.4|58.7|59.2|58.5|109
1660886700000|2022-08-19 05:25:00|59.2|58.5|59.27|58.57|59.31|58.61|59.12|58.42|82
1660887000000|2022-08-19 05:30:00|59.28|58.58|59.27|58.57|59.3|58.6|59.24|58.54|75
1660887300000|2022-08-19 05:35:00|59.26|58.56|59.35|58.65|59.4|58.7|59.25|58.55|152
1660887600000|2022-08-19 05:40:00|59.36|58.66|59.23|58.53|59.39|58.69|59.21|58.51|126
1660887900000|2022-08-19 05:45:00|59.24|58.54|59.28|58.58|59.32|58.62|59.2|58.5|104
1660888200000|2022-08-19 05:50:00|59.29|58.59|59.22|58.52|59.34|58.64|59.2|58.5|104
1660888500000|2022-08-19 05:55:00|59.23|58.53|59.34|58.64|59.37|58.67|59.14|58.44|125
1660888800000|2022-08-19 06:00:00|59.35|58.65|59.28|58.58|59.35|58.65|59.21|58.51|86
1660889100000|2022-08-19 06:05:00|59.27|58.57|59.26|58.56|59.34|58.64|59.23|58.53|100
1660889400000|2022-08-19 06:10:00|59.27|58.57|59.21|58.51|59.34|58.64|59.2|58.5|67
1660889700000|2022-08-19 06:15:00|59.22|58.52|59.09|58.39|59.23|58.53|59.06|58.36|173
1660890000000|2022-08-19 06:20:00|59.1|58.4|58.98|58.28|59.18|58.48|58.98|58.28|137
1660890300000|2022-08-19 06:25:00|58.97|58.27|58.99|58.29|59.05|58.35|58.93|58.23|101
1660890600000|2022-08-19 06:30:00|59|58.3|58.37|57.67|59.04|58.34|58.24|57.54|447
1660890900000|2022-08-19 06:35:00|58.38|57.68|55.86|55.16|58.42|57.72|55.12|54.42|728
1660891200000|2022-08-19 06:40:00|55.85|55.15|56.43|55.73|56.49|55.79|55.67|54.97|772
1660891500000|2022-08-19 06:45:00|56.42|55.72|56.4|55.7|56.52|55.82|55.97|55.27|679
1660891800000|2022-08-19 06:50:00|56.38|55.68|56.3|55.6|56.46|55.76|56.14|55.44|546
1660892100000|2022-08-19 06:55:00|56.28|55.58|56.11|55.41|56.37|55.67|56.05|55.35|539
1660892400000|2022-08-19 07:00:00|56.1|55.4|56.68|55.98|56.68|55.98|56.03|55.33|450
1660892700000|2022-08-19 07:05:00|56.67|55.97|56.43|55.73|56.83|56.13|56.4|55.7|471
1660893000000|2022-08-19 07:10:00|56.42|55.72|56.42|55.72|56.54|55.84|56.24|55.54|395
1660893300000|2022-08-19 07:15:00|56.41|55.71|56.46|55.76|56.47|55.77|56.31|55.61|326
1660893600000|2022-08-19 07:20:00|56.47|55.77|56.39|55.69|56.48|55.78|56.29|55.59|274
1660893900000|2022-08-19 07:25:00|56.38|55.68|56.36|55.66|56.41|55.71|56.16|55.46|334
1660894200000|2022-08-19 07:30:00|56.34|55.64|56.42|55.72|56.44|55.74|56.25|55.55|273
1660894500000|2022-08-19 07:35:00|56.41|55.71|56.36|55.66|56.48|55.78|56.32|55.62|272
1660894800000|2022-08-19 07:40:00|56.35|55.65|56.41|55.71|56.45|55.75|56.33|55.63|231
1660895100000|2022-08-19 07:45:00|56.42|55.72|56.39|55.69|56.52|55.82|56.34|55.64|219
1660895400000|2022-08-19 07:50:00|56.4|55.7|56.58|55.88|56.58|55.88|56.34|55.64|224
1660895700000|2022-08-19 07:55:00|56.59|55.89|56.31|55.61|56.59|55.89|56.3|55.6|184
1660896000000|2022-08-19 08:00:00|56.32|55.62|56.08|55.38|56.32|55.62|55.94|55.24|289
1660896300000|2022-08-19 08:05:00|56.07|55.37|55.92|55.22|56.08|55.38|55.81|55.11|435
1660896600000|2022-08-19 08:10:00|55.93|55.23|55.96|55.26|56.02|55.32|55.83|55.13|287
1660896900000|2022-08-19 08:15:00|55.95|55.25|55.87|55.17|55.98|55.28|55.8|55.1|223
1660897200000|2022-08-19 08:20:00|55.86|55.16|55.74|55.04|55.88|55.18|55.69|54.99|261
1660897500000|2022-08-19 08:25:00|55.75|55.05|55.76|55.06|55.83|55.13|55.7|55|256
1660897800000|2022-08-19 08:30:00|55.75|55.05|55.64|54.94|55.76|55.06|55.49|54.79|406
1660898100000|2022-08-19 08:35:00|55.63|54.93|55.97|55.27|56.01|55.31|55.61|54.91|284
1660898400000|2022-08-19 08:40:00|55.96|55.26|55.96|55.26|56|55.3|55.84|55.14|224
1660898700000|2022-08-19 08:45:00|55.97|55.27|55.86|55.16|55.99|55.29|55.81|55.11|154
1660899000000|2022-08-19 08:50:00|55.87|55.17|55.85|55.15|55.92|55.22|55.8|55.1|130
1660899300000|2022-08-19 08:55:00|55.84|55.14|55.73|55.03|55.92|55.22|55.71|55.01|161
1660899600000|2022-08-19 09:00:00|55.72|55.02|55.67|54.97|55.79|55.09|55.64|54.94|278
1660899900000|2022-08-19 09:05:00|55.68|54.98|55.57|54.87|55.69|54.99|55.53|54.83|217
1660900200000|2022-08-19 09:10:00|55.56|54.86|55.53|54.83|55.57|54.87|55.44|54.74|208
1660900500000|2022-08-19 09:15:00|55.54|54.84|55.55|54.85|55.59|54.89|55.46|54.76|175
1660900800000|2022-08-19 09:20:00|55.54|54.84|55.61|54.91|55.63|54.93|55.46|54.76|227
1660901100000|2022-08-19 09:25:00|55.62|54.92|55.79|55.09|55.8|55.1|55.62|54.92|204
1660901400000|2022-08-19 09:30:00|55.78|55.08|55.8|55.1|55.8|55.1|55.67|54.97|134
1660901700000|2022-08-19 09:35:00|55.81|55.11|55.81|55.11|55.85|55.15|55.79|55.09|147
1660902000000|2022-08-19 09:40:00|55.82|55.12|55.55|54.85|55.84|55.14|55.54|54.84|218
1660902300000|2022-08-19 09:45:00|55.56|54.86|55.53|54.83|55.62|54.92|55.46|54.76|171
1660902600000|2022-08-19 09:50:00|55.52|54.82|55.4|54.7|55.8|55.1|55.4|54.7|311
1660902900000|2022-08-19 09:55:00|55.39|54.69|55.5|54.8|55.55|54.85|55.37|54.67|228
1660903200000|2022-08-19 10:00:00|55.51|54.81|55.48|54.78|55.53|54.83|55.41|54.71|192
1660903500000|2022-08-19 10:05:00|55.49|54.79|55.46|54.76|55.5|54.8|55.41|54.71|149
1660903800000|2022-08-19 10:10:00|55.47|54.77|55.46|54.76|55.55|54.85|55.42|54.72|164
1660904100000|2022-08-19 10:15:00|55.45|54.75|55.62|54.92|55.62|54.92|55.44|54.74|148
1660904400000|2022-08-19 10:20:00|55.63|54.93|55.61|54.91|55.69|54.99|55.58|54.88|173
1660904700000|2022-08-19 10:25:00|55.62|54.92|55.62|54.92|55.74|55.04|55.61|54.91|135
1660905000000|2022-08-19 10:30:00|55.61|54.91|55.53|54.83|55.64|54.94|55.52|54.82|104
1660905300000|2022-08-19 10:35:00|55.54|54.84|55.62|54.92|55.63|54.93|55.5|54.8|134
1660905600000|2022-08-19 10:40:00|55.61|54.91|55.45|54.75|55.63|54.93|55.42|54.72|159
1660905900000|2022-08-19 10:45:00|55.44|54.74|55.31|54.61|55.52|54.82|55.28|54.58|169
1660906200000|2022-08-19 10:50:00|55.32|54.62|55.37|54.67|55.44|54.74|55.31|54.61|219
1660906500000|2022-08-19 10:55:00|55.38|54.68|55.37|54.67|55.43|54.73|55.28|54.58|221
1660906800000|2022-08-19 11:00:00|55.36|54.66|55.28|54.58|55.4|54.7|55.24|54.54|263
1660907100000|2022-08-19 11:05:00|55.29|54.59|55.17|54.47|55.33|54.63|54.64|53.94|483
1660907400000|2022-08-19 11:10:00|55.16|54.46|55.19|54.49|55.31|54.61|55.02|54.32|367
1660907700000|2022-08-19 11:15:00|55.2|54.5|55.16|54.46|55.25|54.55|55|54.3|288
1660908000000|2022-08-19 11:20:00|55.15|54.45|55.14|54.44|55.27|54.57|55.14|54.44|267
1660908300000|2022-08-19 11:25:00|55.13|54.43|55|54.3|55.17|54.47|54.97|54.27|291
1660908600000|2022-08-19 11:30:00|55.01|54.31|54.88|54.18|55.15|54.45|54.72|54.02|433
1660908900000|2022-08-19 11:35:00|54.86|54.16|54.54|53.84|54.99|54.29|54.45|53.75|437
1660909200000|2022-08-19 11:40:00|54.56|53.86|54.83|54.13|54.87|54.17|54.55|53.85|436
1660909500000|2022-08-19 11:45:00|54.85|54.15|55.18|54.48|55.25|54.55|54.82|54.12|397
1660909800000|2022-08-19 11:50:00|55.19|54.49|55.05|54.35|55.2|54.5|55|54.3|296
1660910100000|2022-08-19 11:55:00|55.04|54.34|55.12|54.42|55.16|54.46|54.98|54.28|242
1660910400000|2022-08-19 12:00:00|55.11|54.41|55.07|54.37|55.12|54.42|54.95|54.25|256
1660910700000|2022-08-19 12:05:00|55.06|54.36|54.97|54.27|55.1|54.4|54.85|54.15|242
1660911000000|2022-08-19 12:10:00|54.98|54.28|54.85|54.15|55.01|54.31|54.82|54.12|187
1660911300000|2022-08-19 12:15:00|54.86|54.16|55.12|54.42|55.14|54.44|54.83|54.13|222
1660911600000|2022-08-19 12:20:00|55.13|54.43|54.91|54.21|55.18|54.48|54.86|54.16|298
1660911900000|2022-08-19 12:25:00|54.9|54.2|54.92|54.22|55|54.3|54.84|54.14|198
1660912200000|2022-08-19 12:30:00|54.93|54.23|54.96|54.26|54.96|54.26|54.64|53.94|307
1660912500000|2022-08-19 12:35:00|54.97|54.27|55.11|54.41|55.11|54.41|54.93|54.23|283
1660912800000|2022-08-19 12:40:00|55.1|54.4|55.33|54.63|55.37|54.67|55.1|54.4|245
1660913100000|2022-08-19 12:45:00|55.34|54.64|55.35|54.65|55.47|54.77|55.3|54.6|301
1660913400000|2022-08-19 12:50:00|55.34|54.64|55.43|54.73|55.52|54.82|55.34|54.64|246
1660913700000|2022-08-19 12:55:00|55.42|54.72|55.43|54.73|55.47|54.77|55.34|54.64|207
1660914000000|2022-08-19 13:00:00|55.42|54.72|55.36|54.66|55.47|54.77|55.34|54.64|154
1660914300000|2022-08-19 13:05:00|55.35|54.65|55.29|54.59|55.4|54.7|55.28|54.58|172
1660914600000|2022-08-19 13:10:00|55.3|54.6|55.25|54.55|55.32|54.62|55.25|54.55|103
1660914900000|2022-08-19 13:15:00|55.24|54.54|55.36|54.66|55.38|54.68|55.23|54.53|118
1660915200000|2022-08-19 13:20:00|55.35|54.65|55.39|54.69|55.47|54.77|55.34|54.64|128
1660915500000|2022-08-19 13:25:00|55.41|54.71|55.31|54.61|55.41|54.71|55.3|54.6|109
1660915800000|2022-08-19 13:30:00|55.32|54.62|55.3|54.6|55.43|54.73|55.26|54.56|268
1660916100000|2022-08-19 13:35:00|55.31|54.61|55.2|54.5|55.38|54.68|55.11|54.41|277
1660916400000|2022-08-19 13:40:00|55.21|54.51|55.21|54.51|55.24|54.54|55.08|54.38|229
1660916700000|2022-08-19 13:45:00|55.2|54.5|55.1|54.4|55.22|54.52|55.05|54.35|187
1660917000000|2022-08-19 13:50:00|55.09|54.39|55.04|54.34|55.1|54.4|55.01|54.31|139
1660917300000|2022-08-19 13:55:00|55.03|54.33|54.93|54.23|55.05|54.35|54.92|54.22|107
1660917600000|2022-08-19 14:00:00|54.92|54.22|55.03|54.33|55.16|54.46|54.92|54.22|183
1660917900000|2022-08-19 14:05:00|55.04|54.34|54.88|54.18|55.04|54.34|54.85|54.15|172
1660918200000|2022-08-19 14:10:00|54.87|54.17|54.88|54.18|54.94|54.24|54.86|54.16|171
1660918500000|2022-08-19 14:15:00|54.89|54.19|55|54.3|55.03|54.33|54.89|54.19|111
1660918800000|2022-08-19 14:20:00|55.01|54.31|54.94|54.24|55.05|54.35|54.91|54.21|180
1660919100000|2022-08-19 14:25:00|54.93|54.23|55.14|54.44|55.17|54.47|54.88|54.18|135
1660919400000|2022-08-19 14:30:00|55.13|54.43|55.26|54.56|55.35|54.65|55.12|54.42|215
1660919700000|2022-08-19 14:35:00|55.25|54.55|55.19|54.49|55.28|54.58|55.16|54.46|162
1660920000000|2022-08-19 14:40:00|55.18|54.48|55.11|54.41|55.2|54.5|55.04|54.34|162
1660920300000|2022-08-19 14:45:00|55.1|54.4|55.13|54.43|55.19|54.49|55.07|54.37|129
1660920600000|2022-08-19 14:50:00|55.12|54.42|55.01|54.31|55.15|54.45|55|54.3|131
1660920900000|2022-08-19 14:55:00|55.02|54.32|55.03|54.33|55.07|54.37|54.96|54.26|137
1660921200000|2022-08-19 15:00:00|55.04|54.34|54.99|54.29|55.07|54.37|54.95|54.25|175
1660921500000|2022-08-19 15:05:00|54.98|54.28|54.97|54.27|55.03|54.33|54.89|54.19|184
1660921800000|2022-08-19 15:10:00|54.96|54.26|55.08|54.38|55.08|54.38|54.91|54.21|173
1660922100000|2022-08-19 15:15:00|55.07|54.37|55.07|54.37|55.13|54.43|54.98|54.28|168
1660922400000|2022-08-19 15:20:00|55.08|54.38|55.07|54.37|55.09|54.39|55.02|54.32|110
1660922700000|2022-08-19 15:25:00|55.08|54.38|55.08|54.38|55.09|54.39|54.97|54.27|102
1660923000000|2022-08-19 15:30:00|55.09|54.39|55.07|54.37|55.11|54.41|54.98|54.28|103
1660923300000|2022-08-19 15:35:00|55.06|54.36|55|54.3|55.11|54.41|54.98|54.28|110
1660923600000|2022-08-19 15:40:00|55.01|54.31|55.2|54.5|55.24|54.54|55|54.3|130
1660923900000|2022-08-19 15:45:00|55.21|54.51|55.28|54.58|55.32|54.62|55.2|54.5|176
1660924200000|2022-08-19 15:50:00|55.27|54.57|55.28|54.58|55.33|54.63|55.21|54.51|207
1660924500000|2022-08-19 15:55:00|55.29|54.59|55.26|54.56|55.3|54.6|55.25|54.55|123
1660924800000|2022-08-19 16:00:00|55.25|54.55|55.27|54.57|55.33|54.63|55.23|54.53|145
1660925100000|2022-08-19 16:05:00|55.26|54.56|55.18|54.48|55.39|54.69|55.14|54.44|127
1660925400000|2022-08-19 16:10:00|55.17|54.47|55.29|54.59|55.4|54.7|55.15|54.45|143
1660925700000|2022-08-19 16:15:00|55.28|54.58|55.34|54.64|55.35|54.65|55.21|54.51|139
1660926000000|2022-08-19 16:20:00|55.35|54.65|55.42|54.72|55.45|54.75|55.28|54.58|209
1660926300000|2022-08-19 16:25:00|55.43|54.73|55.41|54.71|55.52|54.82|55.36|54.66|213
1660926600000|2022-08-19 16:30:00|55.4|54.7|55.55|54.85|55.66|54.96|55.35|54.65|269
1660926900000|2022-08-19 16:35:00|55.56|54.86|55.82|55.12|55.85|55.15|55.54|54.84|287
1660927200000|2022-08-19 16:40:00|55.83|55.13|55.75|55.05|55.91|55.21|55.73|55.03|280
1660927500000|2022-08-19 16:45:00|55.74|55.04|55.61|54.91|55.83|55.13|55.61|54.91|187
1660927800000|2022-08-19 16:50:00|55.62|54.92|55.82|55.12|55.84|55.14|55.59|54.89|201
1660928100000|2022-08-19 16:55:00|55.81|55.11|55.74|55.04|55.84|55.14|55.73|55.03|215
1660928400000|2022-08-19 17:00:00|55.75|55.05|55.79|55.09|55.84|55.14|55.74|55.04|156
1660928700000|2022-08-19 17:05:00|55.78|55.08|55.72|55.02|55.79|55.09|55.62|54.92|104
1660929000000|2022-08-19 17:10:00|55.71|55.01|55.78|55.08|55.81|55.11|55.68|54.98|101
1660929300000|2022-08-19 17:15:00|55.77|55.07|55.64|54.94|55.78|55.08|55.62|54.92|112
1660929600000|2022-08-19 17:20:00|55.63|54.93|55.61|54.91|55.65|54.95|55.58|54.88|78
1660929900000|2022-08-19 17:25:00|55.6|54.9|55.65|54.95|55.65|54.95|55.46|54.76|125
1660930200000|2022-08-19 17:30:00|55.64|54.94|55.52|54.82|55.66|54.96|55.44|54.74|151
1660930500000|2022-08-19 17:35:00|55.51|54.81|55.49|54.79|55.54|54.84|55.43|54.73|109
1660930800000|2022-08-19 17:40:00|55.48|54.78|55.43|54.73|55.52|54.82|55.4|54.7|68
1660931100000|2022-08-19 17:45:00|55.42|54.72|55.49|54.79|55.54|54.84|55.4|54.7|88
1660931400000|2022-08-19 17:50:00|55.48|54.78|55.41|54.71|55.54|54.84|55.37|54.67|151
1660931700000|2022-08-19 17:55:00|55.42|54.72|55.61|54.91|55.63|54.93|55.39|54.69|119
1660932000000|2022-08-19 18:00:00|55.6|54.9|55.56|54.86|55.63|54.93|55.46|54.76|164
1660932300000|2022-08-19 18:05:00|55.55|54.85|55.39|54.69|55.58|54.88|55.38|54.68|138
1660932600000|2022-08-19 18:10:00|55.4|54.7|55.32|54.62|55.44|54.74|55.29|54.59|107
1660932900000|2022-08-19 18:15:00|55.33|54.63|55.33|54.63|55.38|54.68|55.31|54.61|142
1660933200000|2022-08-19 18:20:00|55.32|54.62|55.3|54.6|55.37|54.67|55.26|54.56|96
1660933500000|2022-08-19 18:25:00|55.31|54.61|55.36|54.66|55.37|54.67|55.29|54.59|105
1660933800000|2022-08-19 18:30:00|55.37|54.67|55.5|54.8|55.52|54.82|55.33|54.63|157
1660934100000|2022-08-19 18:35:00|55.51|54.81|55.47|54.77|55.53|54.83|55.44|54.74|91
1660934400000|2022-08-19 18:40:00|55.48|54.78|55.52|54.82|55.54|54.84|55.45|54.75|89
1660934700000|2022-08-19 18:45:00|55.51|54.81|55.54|54.84|55.66|54.96|55.49|54.79|151
1660935000000|2022-08-19 18:50:00|55.53|54.83|55.49|54.79|55.56|54.86|55.43|54.73|111
1660935300000|2022-08-19 18:55:00|55.5|54.8|55.47|54.77|55.53|54.83|55.36|54.66|105
1660935600000|2022-08-19 19:00:00|55.46|54.76|55.29|54.59|55.51|54.81|55.27|54.57|98
1660935900000|2022-08-19 19:05:00|55.3|54.6|55.17|54.47|55.31|54.61|54.91|54.21|408
1660936200000|2022-08-19 19:10:00|55.18|54.48|55.48|54.78|55.56|54.86|55.16|54.46|278
1660936500000|2022-08-19 19:15:00|55.47|54.77|55.64|54.94|55.76|55.06|55.46|54.76|245
1660936800000|2022-08-19 19:20:00|55.65|54.95|55.9|55.2|55.91|55.21|55.62|54.92|180
1660937100000|2022-08-19 19:25:00|55.91|55.21|55.9|55.2|55.97|55.27|55.86|55.16|168
1660937400000|2022-08-19 19:30:00|55.91|55.21|55.93|55.23|56.05|55.35|55.88|55.18|161
1660937700000|2022-08-19 19:35:00|55.94|55.24|55.87|55.17|55.97|55.27|55.86|55.16|130
1660938000000|2022-08-19 19:40:00|55.88|55.18|55.85|55.15|55.93|55.23|55.81|55.11|130
1660938300000|2022-08-19 19:45:00|55.86|55.16|55.83|55.13|55.88|55.18|55.77|55.07|137
1660938600000|2022-08-19 19:50:00|55.84|55.14|55.96|55.26|56|55.3|55.81|55.11|163
1660938900000|2022-08-19 19:55:00|55.95|55.25|55.77|55.07|55.95|55.25|55.76|55.06|125
1660939200000|2022-08-19 20:00:00|55.76|55.06|55.95|55.25|55.96|55.26|55.75|55.05|144
1660939500000|2022-08-19 20:05:00|55.94|55.24|55.85|55.15|55.94|55.24|55.79|55.09|121
1660939800000|2022-08-19 20:10:00|55.84|55.14|55.89|55.19|55.89|55.19|55.78|55.08|87
1660940100000|2022-08-19 20:15:00|55.9|55.2|55.76|55.06|56|55.3|55.76|55.06|145
1660940400000|2022-08-19 20:20:00|55.75|55.05|55.82|55.12|55.84|55.14|55.74|55.04|128
1660940700000|2022-08-19 20:25:00|55.81|55.11|55.74|55.04|55.86|55.16|55.69|54.99|98
1660941000000|2022-08-19 20:30:00|55.75|55.05|55.45|54.75|55.76|55.06|55.39|54.69|160
1660941300000|2022-08-19 20:35:00|55.44|54.74|55.49|54.79|55.54|54.84|55.29|54.59|216
1660941600000|2022-08-19 20:40:00|55.51|54.81|55.44|54.74|55.55|54.85|55.41|54.71|107
1660941900000|2022-08-19 20:45:00|55.43|54.73|55.76|55.06|55.78|55.08|55.38|54.68|114
1660942200000|2022-08-19 20:50:00|55.75|55.05|55.72|55.02|55.76|55.06|55.55|54.85|127
1660942500000|2022-08-19 20:55:00|55.71|55.01|55.59|54.89|55.82|55.12|55.59|54.89|109
1660984500000|2022-08-20 08:35:00|55.14|54.44|55.14|54.44|55.19|54.49|55.12|54.42|29
1660984800000|2022-08-20 08:40:00|55.13|54.43|55.12|54.42|55.14|54.44|55.12|54.42|22
1660986000000|2022-08-20 09:00:00|55.12|54.42|55.14|54.44|55.14|54.44|55.06|54.36|31
1660986300000|2022-08-20 09:05:00|55.15|54.45|55.14|54.44|55.23|54.53|55.1|54.4|77
1660986600000|2022-08-20 09:10:00|55.15|54.45|55.07|54.37|55.15|54.45|54.99|54.29|125
1660986900000|2022-08-20 09:15:00|55.06|54.36|55.06|54.36|55.19|54.49|55.05|54.35|100
1660987200000|2022-08-20 09:20:00|55.05|54.35|55.1|54.4|55.11|54.41|55.01|54.31|93
1660987500000|2022-08-20 09:25:00|55.09|54.39|55.08|54.38|55.12|54.42|55.03|54.33|58
1660987800000|2022-08-20 09:30:00|55.09|54.39|55.12|54.42|55.14|54.44|55.07|54.37|42
1660988100000|2022-08-20 09:35:00|55.11|54.41|55.11|54.41|55.16|54.46|55.08|54.38|65
1660988400000|2022-08-20 09:40:00|55.12|54.42|55.2|54.5|55.23|54.53|55.11|54.41|105
1660988700000|2022-08-20 09:45:00|55.19|54.49|55.22|54.52|55.22|54.52|55.18|54.48|70
1660989000000|2022-08-20 09:50:00|55.23|54.53|55.27|54.57|55.29|54.59|55.21|54.51|83
1660989300000|2022-08-20 09:55:00|55.26|54.56|55.21|54.51|55.28|54.58|55.21|54.51|83
1660989600000|2022-08-20 10:00:00|55.22|54.52|55.19|54.49|55.22|54.52|55.16|54.46|72
1660989900000|2022-08-20 10:05:00|55.18|54.48|55.03|54.33|55.18|54.48|55|54.3|97
1660990200000|2022-08-20 10:10:00|55.04|54.34|55.15|54.45|55.16|54.46|55.02|54.32|96
1660990500000|2022-08-20 10:15:00|55.14|54.44|55.04|54.34|55.15|54.45|55.01|54.31|126
1660990800000|2022-08-20 10:20:00|55.03|54.33|54.99|54.29|55.08|54.38|54.99|54.29|62
1660991100000|2022-08-20 10:25:00|55|54.3|55.07|54.37|55.11|54.41|54.99|54.29|49
1660991400000|2022-08-20 10:30:00|55.06|54.36|55.15|54.45|55.16|54.46|55.01|54.31|79
1660991700000|2022-08-20 10:35:00|55.14|54.44|54.97|54.27|55.14|54.44|54.95|54.25|130
1660992000000|2022-08-20 10:40:00|54.98|54.28|55.04|54.34|55.05|54.35|54.97|54.27|64
1660992300000|2022-08-20 10:45:00|55.03|54.33|55.19|54.49|55.2|54.5|55.03|54.33|126
1660992600000|2022-08-20 10:50:00|55.18|54.48|55.31|54.61|55.35|54.65|55.16|54.46|118
1660992900000|2022-08-20 10:55:00|55.3|54.6|55.3|54.6|55.35|54.65|55.24|54.54|82
1660993200000|2022-08-20 11:00:00|55.29|54.59|55.39|54.69|55.39|54.69|55.26|54.56|92
1660993500000|2022-08-20 11:05:00|55.38|54.68|55.34|54.64|55.38|54.68|55.27|54.57|110
1660993800000|2022-08-20 11:10:00|55.33|54.63|55.33|54.63|55.36|54.66|55.27|54.57|68
1660994100000|2022-08-20 11:15:00|55.32|54.62|55.4|54.7|55.44|54.74|55.32|54.62|104
1660994400000|2022-08-20 11:20:00|55.41|54.71|55.33|54.63|55.41|54.71|55.31|54.61|74
1660994700000|2022-08-20 11:25:00|55.32|54.62|55.43|54.73|55.46|54.76|55.22|54.52|142
1660995000000|2022-08-20 11:30:00|55.41|54.71|55.35|54.65|55.46|54.76|55.33|54.63|89
1660995300000|2022-08-20 11:35:00|55.34|54.64|55.34|54.64|55.39|54.69|55.29|54.59|67
1660995600000|2022-08-20 11:40:00|55.33|54.63|55.38|54.68|55.41|54.71|55.3|54.6|60
1660995900000|2022-08-20 11:45:00|55.37|54.67|55.35|54.65|55.42|54.72|55.33|54.63|84
1660996200000|2022-08-20 11:50:00|55.36|54.66|55.3|54.6|55.36|54.66|55.26|54.56|70
1660996500000|2022-08-20 11:55:00|55.29|54.59|55.28|54.58|55.38|54.68|55.27|54.57|56
1660996800000|2022-08-20 12:00:00|55.29|54.59|55.18|54.48|55.29|54.59|55.18|54.48|85
1660997100000|2022-08-20 12:05:00|55.17|54.47|55.08|54.38|55.18|54.48|55.06|54.36|88
1660997400000|2022-08-20 12:10:00|55.09|54.39|55.22|54.52|55.28|54.58|55.08|54.38|124
1660997700000|2022-08-20 12:15:00|55.21|54.51|55.06|54.36|55.25|54.55|55.06|54.36|89
1660998000000|2022-08-20 12:20:00|55.07|54.37|55.11|54.41|55.12|54.42|55.05|54.35|65
1660998300000|2022-08-20 12:25:00|55.1|54.4|55.28|54.58|55.29|54.59|55.1|54.4|113
1660998600000|2022-08-20 12:30:00|55.27|54.57|55.31|54.61|55.32|54.62|55.19|54.49|84
1660998900000|2022-08-20 12:35:00|55.29|54.59|55.27|54.57|55.35|54.65|55.27|54.57|98
1660999200000|2022-08-20 12:40:00|55.26|54.56|55.27|54.57|55.47|54.77|55.24|54.54|83
1660999500000|2022-08-20 12:45:00|55.28|54.58|55.12|54.42|55.29|54.59|55.11|54.41|66
1660999800000|2022-08-20 12:50:00|55.13|54.43|55.05|54.35|55.18|54.48|55.05|54.35|60
1661000100000|2022-08-20 12:55:00|55.04|54.34|55.06|54.36|55.09|54.39|55.02|54.32|62
1661000400000|2022-08-20 13:00:00|55.05|54.35|55.03|54.33|55.1|54.4|54.99|54.29|97
1661000700000|2022-08-20 13:05:00|55.02|54.32|55.02|54.32|55.11|54.41|54.98|54.28|117
1661001000000|2022-08-20 13:10:00|55.01|54.31|54.98|54.28|55.03|54.33|54.97|54.27|65
1661001300000|2022-08-20 13:15:00|54.97|54.27|55|54.3|55.09|54.39|54.92|54.22|99
1661001600000|2022-08-20 13:20:00|54.99|54.29|54.95|54.25|55.06|54.36|54.95|54.25|75
1661001900000|2022-08-20 13:25:00|54.96|54.26|55.05|54.35|55.07|54.37|54.96|54.26|62
1661002200000|2022-08-20 13:30:00|55.06|54.36|55.06|54.36|55.12|54.42|55.02|54.32|80
1661002500000|2022-08-20 13:35:00|55.07|54.37|54.95|54.25|55.09|54.39|54.95|54.25|96
1661002800000|2022-08-20 13:40:00|54.96|54.26|54.98|54.28|55.02|54.32|54.96|54.26|93
1661003100000|2022-08-20 13:45:00|54.97|54.27|55.1|54.4|55.11|54.41|54.97|54.27|97
1661003400000|2022-08-20 13:50:00|55.09|54.39|55.09|54.39|55.1|54.4|54.94|54.24|119
1661003700000|2022-08-20 13:55:00|55.08|54.38|55.14|54.44|55.22|54.52|55.08|54.38|133
1661004000000|2022-08-20 14:00:00|55.13|54.43|55.18|54.48|55.3|54.6|55.13|54.43|183
1661004300000|2022-08-20 14:05:00|55.17|54.47|55.23|54.53|55.23|54.53|55.11|54.41|87
1661004600000|2022-08-20 14:10:00|55.22|54.52|55.22|54.52|55.24|54.54|55.17|54.47|104
1661004900000|2022-08-20 14:15:00|55.21|54.51|55.16|54.46|55.24|54.54|55.15|54.45|94
1661005200000|2022-08-20 14:20:00|55.15|54.45|55.04|54.34|55.16|54.46|55.02|54.32|79
1661005500000|2022-08-20 14:25:00|55.03|54.33|55.1|54.4|55.11|54.41|54.98|54.28|114
1661005800000|2022-08-20 14:30:00|55.09|54.39|55.05|54.35|55.1|54.4|55.03|54.33|111
1661006100000|2022-08-20 14:35:00|55.04|54.34|55.02|54.32|55.05|54.35|54.92|54.22|159
1661006400000|2022-08-20 14:40:00|55.01|54.31|55.08|54.38|55.09|54.39|55|54.3|84
1661006700000|2022-08-20 14:45:00|55.07|54.37|55.02|54.32|55.08|54.38|55|54.3|91
1661007000000|2022-08-20 14:50:00|55.01|54.31|55|54.3|55.04|54.34|54.95|54.25|68
1661007300000|2022-08-20 14:55:00|55.01|54.31|55.11|54.41|55.14|54.44|54.96|54.26|83
1661007600000|2022-08-20 15:00:00|55.1|54.4|54.97|54.27|55.14|54.44|54.96|54.26|91
1661007900000|2022-08-20 15:05:00|54.98|54.28|55.01|54.31|55.01|54.31|54.84|54.14|161
1661008200000|2022-08-20 15:10:00|55|54.3|55.14|54.44|55.14|54.44|54.98|54.28|100
1661008500000|2022-08-20 15:15:00|55.13|54.43|55.05|54.35|55.2|54.5|55.04|54.34|81
1661008800000|2022-08-20 15:20:00|55.04|54.34|55.02|54.32|55.1|54.4|55.01|54.31|87
1661009100000|2022-08-20 15:25:00|55.03|54.33|55.11|54.41|55.11|54.41|55|54.3|72
1661009400000|2022-08-20 15:30:00|55.12|54.42|55.14|54.44|55.15|54.45|55.06|54.36|69
1661009700000|2022-08-20 15:35:00|55.13|54.43|55.09|54.39|55.14|54.44|55.04|54.34|81
1661010000000|2022-08-20 15:40:00|55.11|54.41|55.1|54.4|55.16|54.46|55.06|54.36|84
1661010300000|2022-08-20 15:45:00|55.11|54.41|55.18|54.48|55.22|54.52|55.1|54.4|87
1661010600000|2022-08-20 15:50:00|55.19|54.49|55.23|54.53|55.27|54.57|55.16|54.46|95
1661010900000|2022-08-20 15:55:00|55.24|54.54|55.26|54.56|55.32|54.62|55.2|54.5|105
1661011200000|2022-08-20 16:00:00|55.27|54.57|55.22|54.52|55.32|54.62|55.22|54.52|74
1661011500000|2022-08-20 16:05:00|55.23|54.53|55.31|54.61|55.39|54.69|55.23|54.53|76
1661011800000|2022-08-20 16:10:00|55.32|54.62|55.29|54.59|55.38|54.68|55.28|54.58|80
1661012100000|2022-08-20 16:15:00|55.3|54.6|55.28|54.58|55.37|54.67|55.27|54.57|83
1661012400000|2022-08-20 16:20:00|55.27|54.57|55.21|54.51|55.28|54.58|55.17|54.47|115
1661012700000|2022-08-20 16:25:00|55.22|54.52|55.35|54.65|55.37|54.67|55.19|54.49|114
1661013000000|2022-08-20 16:30:00|55.36|54.66|55.2|54.5|55.36|54.66|55.12|54.42|105
1661013300000|2022-08-20 16:35:00|55.19|54.49|55.05|54.35|55.19|54.49|55.02|54.32|104
1661013600000|2022-08-20 16:40:00|55.06|54.36|55.18|54.48|55.18|54.48|55.03|54.33|113
1661013900000|2022-08-20 16:45:00|55.17|54.47|55.05|54.35|55.19|54.49|55.03|54.33|95
1661014200000|2022-08-20 16:50:00|55.04|54.34|54.94|54.24|55.05|54.35|54.93|54.23|129
1661014500000|2022-08-20 16:55:00|54.93|54.23|54.92|54.22|55.01|54.31|54.87|54.17|190
1661014800000|2022-08-20 17:00:00|54.91|54.21|55|54.3|55.03|54.33|54.89|54.19|123
1661015100000|2022-08-20 17:05:00|54.99|54.29|54.7|54|55|54.3|54.62|53.92|196
1661015400000|2022-08-20 17:10:00|54.69|53.99|54.61|53.91|54.8|54.1|54.55|53.85|196
1661015700000|2022-08-20 17:15:00|54.62|53.92|54.52|53.82|54.72|54.02|54.48|53.78|194
1661016000000|2022-08-20 17:20:00|54.53|53.83|54.76|54.06|54.76|54.06|54.53|53.83|131
1661016300000|2022-08-20 17:25:00|54.75|54.05|54.92|54.22|54.92|54.22|54.7|54|153
1661016600000|2022-08-20 17:30:00|54.91|54.21|55.01|54.31|55.1|54.4|54.9|54.2|143
1661016900000|2022-08-20 17:35:00|55.02|54.32|54.98|54.28|55.03|54.33|54.91|54.21|113
1661017200000|2022-08-20 17:40:00|54.97|54.27|54.84|54.14|54.98|54.28|54.82|54.12|91
1661017500000|2022-08-20 17:45:00|54.83|54.13|54.9|54.2|54.95|54.25|54.82|54.12|70
1661017800000|2022-08-20 17:50:00|54.91|54.21|55.04|54.34|55.09|54.39|54.85|54.15|138
1661018100000|2022-08-20 17:55:00|55.05|54.35|54.95|54.25|55.05|54.35|54.94|54.24|148
1661018400000|2022-08-20 18:00:00|54.94|54.24|55.12|54.42|55.13|54.43|54.89|54.19|113
1661018700000|2022-08-20 18:05:00|55.13|54.43|55.02|54.32|55.16|54.46|55.02|54.32|165
1661019000000|2022-08-20 18:10:00|55.03|54.33|55.04|54.34|55.07|54.37|55.02|54.32|68
1661019300000|2022-08-20 18:15:00|55.05|54.35|55.13|54.43|55.14|54.44|54.94|54.24|137
1661019600000|2022-08-20 18:20:00|55.14|54.44|55.02|54.32|55.21|54.51|55.02|54.32|90
1661019900000|2022-08-20 18:25:00|55.03|54.33|54.9|54.2|55.05|54.35|54.89|54.19|121
1661020200000|2022-08-20 18:30:00|54.89|54.19|54.96|54.26|55.01|54.31|54.79|54.09|158
1661020500000|2022-08-20 18:35:00|54.95|54.25|54.92|54.22|54.95|54.25|54.85|54.15|64
1661020800000|2022-08-20 18:40:00|54.93|54.23|54.93|54.23|55.02|54.32|54.91|54.21|90
1661021100000|2022-08-20 18:45:00|54.92|54.22|54.68|53.98|54.96|54.26|54.57|53.87|411
1661021400000|2022-08-20 18:50:00|54.7|54|54.62|53.92|54.72|54.02|54.54|53.84|350
1661021700000|2022-08-20 18:55:00|54.61|53.91|54.25|53.55|54.61|53.91|54.24|53.54|364
1661022000000|2022-08-20 19:00:00|54.26|53.56|54.22|53.52|54.39|53.69|54.13|53.43|345
1661022300000|2022-08-20 19:05:00|54.21|53.51|53.94|53.24|54.21|53.51|53.94|53.24|345
1661022600000|2022-08-20 19:10:00|53.93|53.23|53.71|53.01|53.99|53.29|53.71|53.01|370
1661022900000|2022-08-20 19:15:00|53.72|53.02|54.04|53.34|54.1|53.4|53.65|52.95|306
1661023200000|2022-08-20 19:20:00|54.03|53.33|53.78|53.08|54.05|53.35|53.77|53.07|227
1661023500000|2022-08-20 19:25:00|53.77|53.07|53.77|53.07|53.88|53.18|53.75|53.05|159
1661023800000|2022-08-20 19:30:00|53.76|53.06|53.75|53.05|53.83|53.13|53.72|53.02|184
1661024100000|2022-08-20 19:35:00|53.76|53.06|53.49|52.79|53.81|53.11|53.47|52.77|259
1661024400000|2022-08-20 19:40:00|53.5|52.8|53.56|52.86|53.7|53|53.3|52.6|253
1661024700000|2022-08-20 19:45:00|53.57|52.87|53.67|52.97|53.67|52.97|53.48|52.78|204
1661025000000|2022-08-20 19:50:00|53.68|52.98|53.7|53|53.74|53.04|53.57|52.87|116
1661025300000|2022-08-20 19:55:00|53.71|53.01|53.56|52.86|53.81|53.11|53.55|52.85|159
1661025600000|2022-08-20 20:00:00|53.57|52.87|53.73|53.03|53.74|53.04|53.54|52.84|131
1661025900000|2022-08-20 20:05:00|53.72|53.02|53.79|53.09|53.83|53.13|53.63|52.93|123
1661026200000|2022-08-20 20:10:00|53.8|53.1|54.06|53.36|54.06|53.36|53.79|53.09|209
1661026500000|2022-08-20 20:15:00|54.07|53.37|54.2|53.5|54.32|53.62|54.05|53.35|247
1661026800000|2022-08-20 20:20:00|54.21|53.51|54.17|53.47|54.26|53.56|54.13|53.43|141
1661027100000|2022-08-20 20:25:00|54.18|53.48|54.15|53.45|54.18|53.48|54.04|53.34|115
1661027400000|2022-08-20 20:30:00|54.14|53.44|54.02|53.32|54.19|53.49|54|53.3|77
1661027700000|2022-08-20 20:35:00|54.03|53.33|54.02|53.32|54.11|53.41|54.01|53.31|120
1661028000000|2022-08-20 20:40:00|54.03|53.33|53.93|53.23|54.03|53.33|53.89|53.19|105
1661028300000|2022-08-20 20:45:00|53.94|53.24|53.81|53.11|53.94|53.24|53.8|53.1|120
1661028600000|2022-08-20 20:50:00|53.82|53.12|53.19|52.49|53.85|53.15|53.14|52.44|358
1661028900000|2022-08-20 20:55:00|53.18|52.48|53.18|52.48|53.33|52.63|53.04|52.34|361
1661029200000|2022-08-20 21:00:00|53.17|52.47|53.22|52.52|53.31|52.61|53.02|52.32|401
1661029500000|2022-08-20 21:05:00|53.21|52.51|53.6|52.9|53.68|52.98|53.2|52.5|299
1661029800000|2022-08-20 21:10:00|53.61|52.91|53.75|53.05|53.86|53.16|53.6|52.9|236
1661030100000|2022-08-20 21:15:00|53.76|53.06|53.51|52.81|53.81|53.11|53.5|52.8|155
1661030400000|2022-08-20 21:20:00|53.52|52.82|53.65|52.95|53.72|53.02|53.52|52.82|81
1661030700000|2022-08-20 21:25:00|53.64|52.94|53.5|52.8|53.66|52.96|53.48|52.78|110
1661031000000|2022-08-20 21:30:00|53.51|52.81|53.69|52.99|53.7|53|53.5|52.8|67
1661031300000|2022-08-20 21:35:00|53.7|53|53.8|53.1|53.9|53.2|53.69|52.99|85
1661031600000|2022-08-20 21:40:00|53.79|53.09|53.95|53.25|53.95|53.25|53.79|53.09|58
1661031900000|2022-08-20 21:45:00|53.94|53.24|54.12|53.42|54.18|53.48|53.94|53.24|154
1661032200000|2022-08-20 21:50:00|54.13|53.43|54.14|53.44|54.29|53.59|54.11|53.41|89
1661032500000|2022-08-20 21:55:00|54.13|53.43|54.23|53.53|54.26|53.56|54.11|53.41|121
1661032800000|2022-08-20 22:00:00|54.22|53.52|54.41|53.71|54.44|53.74|54.18|53.48|195
1661033100000|2022-08-20 22:05:00|54.43|53.73|54.62|53.92|54.66|53.96|54.36|53.66|208
1661033400000|2022-08-20 22:10:00|54.64|53.94|54.45|53.75|54.64|53.94|54.38|53.68|203
1661033700000|2022-08-20 22:15:00|54.46|53.76|54.51|53.81|54.61|53.91|54.38|53.68|147
1661034000000|2022-08-20 22:20:00|54.5|53.8|54.4|53.7|54.51|53.81|54.28|53.58|160
1661034300000|2022-08-20 22:25:00|54.39|53.69|54.43|53.73|54.45|53.75|54.29|53.59|149
1661034600000|2022-08-20 22:30:00|54.42|53.72|54.38|53.68|54.43|53.73|54.29|53.59|158
1661034900000|2022-08-20 22:35:00|54.39|53.69|54.21|53.51|54.41|53.71|54.21|53.51|110
1661035200000|2022-08-20 22:40:00|54.2|53.5|54.29|53.59|54.32|53.62|54.19|53.49|127
1661035500000|2022-08-20 22:45:00|54.28|53.58|54.46|53.76|54.58|53.88|54.28|53.58|147
1661035800000|2022-08-20 22:50:00|54.47|53.77|54.5|53.8|54.58|53.88|54.42|53.72|109
1661036100000|2022-08-20 22:55:00|54.49|53.79|54.48|53.78|54.52|53.82|54.43|53.73|78
1661036400000|2022-08-20 23:00:00|54.49|53.79|54.43|53.73|54.51|53.81|54.38|53.68|71
1661036700000|2022-08-20 23:05:00|54.44|53.74|54.36|53.66|54.45|53.75|54.31|53.61|75
1661037000000|2022-08-20 23:10:00|54.35|53.65|54.36|53.66|54.38|53.68|54.29|53.59|68
1661037300000|2022-08-20 23:15:00|54.35|53.65|54.52|53.82|54.56|53.86|54.33|53.63|116
1661037600000|2022-08-20 23:20:00|54.51|53.81|54.5|53.8|54.61|53.91|54.48|53.78|139
1661037900000|2022-08-20 23:25:00|54.51|53.81|54.71|54.01|54.76|54.06|54.51|53.81|186
1661038200000|2022-08-20 23:30:00|54.72|54.02|54.46|53.76|54.72|54.02|54.42|53.72|132
1661038500000|2022-08-20 23:35:00|54.45|53.75|54.4|53.7|54.45|53.75|54.28|53.58|132
1661038800000|2022-08-20 23:40:00|54.41|53.71|54.29|53.59|54.42|53.72|54.27|53.57|121
1661039100000|2022-08-20 23:45:00|54.28|53.58|54.38|53.68|54.41|53.71|54.28|53.58|98
1661039400000|2022-08-20 23:50:00|54.39|53.69|54.51|53.81|54.52|53.82|54.38|53.68|65
1661039700000|2022-08-20 23:55:00|54.5|53.8|54.45|53.75|54.52|53.82|54.43|53.73|59
1661040000000|2022-08-21 00:00:00|54.46|53.76|54.45|53.75|54.56|53.86|54.45|53.75|85
1661040300000|2022-08-21 00:05:00|54.44|53.74|54.67|53.97|54.68|53.98|54.41|53.71|100
1661040600000|2022-08-21 00:10:00|54.68|53.98|54.6|53.9|54.7|54|54.58|53.88|95
1661040900000|2022-08-21 00:15:00|54.59|53.89|54.73|54.03|54.75|54.05|54.52|53.82|128
1661041200000|2022-08-21 00:20:00|54.74|54.04|54.9|54.2|54.94|54.24|54.73|54.03|170
1661041500000|2022-08-21 00:25:00|54.89|54.19|54.88|54.18|54.9|54.2|54.82|54.12|122
1661041800000|2022-08-21 00:30:00|54.87|54.17|54.89|54.19|54.9|54.2|54.83|54.13|75
1661042100000|2022-08-21 00:35:00|54.88|54.18|54.72|54.02|54.88|54.18|54.7|54|54
1661042400000|2022-08-21 00:40:00|54.71|54.01|54.57|53.87|54.74|54.04|54.54|53.84|96
1661042700000|2022-08-21 00:45:00|54.56|53.86|54.48|53.78|54.56|53.86|54.42|53.72|103
1661043000000|2022-08-21 00:50:00|54.49|53.79|54.39|53.69|54.5|53.8|54.34|53.64|61
1661043300000|2022-08-21 00:55:00|54.38|53.68|54.36|53.66|54.45|53.75|54.35|53.65|53
1661043600000|2022-08-21 01:00:00|54.35|53.65|54.33|53.63|54.46|53.76|54.32|53.62|81
1661043900000|2022-08-21 01:05:00|54.35|53.65|54.46|53.76|54.48|53.78|54.31|53.61|95
1661044200000|2022-08-21 01:10:00|54.45|53.75|54.42|53.72|54.49|53.79|54.39|53.69|60
1661044500000|2022-08-21 01:15:00|54.41|53.71|54.51|53.81|54.52|53.82|54.4|53.7|43
1661044800000|2022-08-21 01:20:00|54.49|53.79|54.39|53.69|54.49|53.79|54.38|53.68|69
1661045100000|2022-08-21 01:25:00|54.38|53.68|54.45|53.75|54.46|53.76|54.38|53.68|30
1661045400000|2022-08-21 01:30:00|54.44|53.74|54.6|53.9|54.62|53.92|54.42|53.72|70
1661045700000|2022-08-21 01:35:00|54.61|53.91|54.81|54.11|54.82|54.12|54.6|53.9|77
1661046000000|2022-08-21 01:40:00|54.82|54.12|54.7|54|54.83|54.13|54.68|53.98|74
1661046300000|2022-08-21 01:45:00|54.71|54.01|54.85|54.15|54.86|54.16|54.71|54.01|52
1661046600000|2022-08-21 01:50:00|54.84|54.14|54.95|54.25|54.97|54.27|54.83|54.13|81
1661046900000|2022-08-21 01:55:00|54.94|54.24|54.9|54.2|54.95|54.25|54.89|54.19|60
1661047200000|2022-08-21 02:00:00|54.91|54.21|54.78|54.08|54.91|54.21|54.7|54|76
1661047500000|2022-08-21 02:05:00|54.79|54.09|54.69|53.99|54.79|54.09|54.65|53.95|52
1661047800000|2022-08-21 02:10:00|54.7|54|54.82|54.12|54.83|54.13|54.64|53.94|70
1661048100000|2022-08-21 02:15:00|54.83|54.13|54.7|54|54.83|54.13|54.67|53.97|69
1661048400000|2022-08-21 02:20:00|54.69|53.99|54.65|53.95|54.7|54|54.61|53.91|50
1661048700000|2022-08-21 02:25:00|54.64|53.94|54.74|54.04|54.76|54.06|54.64|53.94|55
1661049000000|2022-08-21 02:30:00|54.75|54.05|54.69|53.99|54.76|54.06|54.68|53.98|28
1661049300000|2022-08-21 02:35:00|54.68|53.98|54.74|54.04|54.74|54.04|54.68|53.98|22
1661049600000|2022-08-21 02:40:00|54.75|54.05|54.75|54.05|54.76|54.06|54.68|53.98|38
1661049900000|2022-08-21 02:45:00|54.74|54.04|54.97|54.27|54.98|54.28|54.74|54.04|109
1661050200000|2022-08-21 02:50:00|54.98|54.28|54.82|54.12|55.02|54.32|54.8|54.1|89
1661050500000|2022-08-21 02:55:00|54.83|54.13|54.75|54.05|54.88|54.18|54.75|54.05|50
1661050800000|2022-08-21 03:00:00|54.76|54.06|54.6|53.9|54.76|54.06|54.59|53.89|75
1661051100000|2022-08-21 03:05:00|54.59|53.89|54.54|53.84|54.62|53.92|54.52|53.82|55
1661051400000|2022-08-21 03:10:00|54.53|53.83|54.54|53.84|54.57|53.87|54.51|53.81|38
1661051700000|2022-08-21 03:15:00|54.55|53.85|54.57|53.87|54.6|53.9|54.52|53.82|57
1661052000000|2022-08-21 03:20:00|54.56|53.86|54.52|53.82|54.58|53.88|54.52|53.82|41
1661052300000|2022-08-21 03:25:00|54.53|53.83|54.55|53.85|54.6|53.9|54.52|53.82|41
1661052600000|2022-08-21 03:30:00|54.54|53.84|54.44|53.74|54.56|53.86|54.38|53.68|92
1661052900000|2022-08-21 03:35:00|54.45|53.75|54.47|53.77|54.48|53.78|54.35|53.65|87
1661053200000|2022-08-21 03:40:00|54.46|53.76|54.39|53.69|54.49|53.79|54.37|53.67|47
1661053500000|2022-08-21 03:45:00|54.4|53.7|54.29|53.59|54.4|53.7|54.18|53.48|82
1661053800000|2022-08-21 03:50:00|54.28|53.58|54.28|53.58|54.31|53.61|54.19|53.49|46
1661054100000|2022-08-21 03:55:00|54.27|53.57|54.44|53.74|54.45|53.75|54.27|53.57|40
1661054400000|2022-08-21 04:00:00|54.45|53.75|54.44|53.74|54.45|53.75|54.4|53.7|44
1661054700000|2022-08-21 04:05:00|54.43|53.73|54.43|53.73|54.47|53.77|54.41|53.71|47
1661055000000|2022-08-21 04:10:00|54.42|53.72|54.4|53.7|54.44|53.74|54.39|53.69|14
1661055300000|2022-08-21 04:15:00|54.42|53.72|54.49|53.79|54.51|53.81|54.41|53.71|24
1661055600000|2022-08-21 04:20:00|54.48|53.78|54.45|53.75|54.48|53.78|54.35|53.65|52
1661055900000|2022-08-21 04:25:00|54.46|53.76|54.58|53.88|54.61|53.91|54.42|53.72|87
1661056200000|2022-08-21 04:30:00|54.59|53.89|54.64|53.94|54.74|54.04|54.59|53.89|78
1661056500000|2022-08-21 04:35:00|54.63|53.93|54.51|53.81|54.63|53.93|54.5|53.8|49
1661056800000|2022-08-21 04:40:00|54.5|53.8|54.56|53.86|54.57|53.87|54.5|53.8|45
1661057100000|2022-08-21 04:45:00|54.55|53.85|54.44|53.74|54.55|53.85|54.35|53.65|65
1661057400000|2022-08-21 04:50:00|54.43|53.73|54.45|53.75|54.48|53.78|54.38|53.68|53
1661057700000|2022-08-21 04:55:00|54.44|53.74|54.42|53.72|54.47|53.77|54.4|53.7|44
1661058000000|2022-08-21 05:00:00|54.43|53.73|54.41|53.71|54.5|53.8|54.39|53.69|63
1661058300000|2022-08-21 05:05:00|54.42|53.72|54.32|53.62|54.47|53.77|54.32|53.62|89
1661058600000|2022-08-21 05:10:00|54.33|53.63|54.42|53.72|54.44|53.74|54.33|53.63|42
1661058900000|2022-08-21 05:15:00|54.43|53.73|54.44|53.74|54.49|53.79|54.4|53.7|33
1661059200000|2022-08-21 05:20:00|54.43|53.73|54.45|53.75|54.46|53.76|54.38|53.68|67
1661059500000|2022-08-21 05:25:00|54.46|53.76|54.4|53.7|54.5|53.8|54.38|53.68|35
1661059800000|2022-08-21 05:30:00|54.41|53.71|54.59|53.89|54.71|54.01|54.41|53.71|123
1661060100000|2022-08-21 05:35:00|54.58|53.88|54.59|53.89|54.62|53.92|54.52|53.82|40
1661060400000|2022-08-21 05:40:00|54.6|53.9|54.47|53.77|54.62|53.92|54.47|53.77|39
1661060700000|2022-08-21 05:45:00|54.48|53.78|54.56|53.86|54.58|53.88|54.48|53.78|53
1661061000000|2022-08-21 05:50:00|54.57|53.87|54.6|53.9|54.64|53.94|54.57|53.87|48
1661061300000|2022-08-21 05:55:00|54.59|53.89|54.64|53.94|54.64|53.94|54.59|53.89|25
1661061600000|2022-08-21 06:00:00|54.65|53.95|54.57|53.87|54.67|53.97|54.55|53.85|53
1661061900000|2022-08-21 06:05:00|54.58|53.88|54.58|53.88|54.73|54.03|54.58|53.88|68
1661062200000|2022-08-21 06:10:00|54.59|53.89|54.55|53.85|54.62|53.92|54.53|53.83|82
1661062500000|2022-08-21 06:15:00|54.56|53.86|54.58|53.88|54.59|53.89|54.51|53.81|55
1661062800000|2022-08-21 06:20:00|54.6|53.9|54.48|53.78|54.64|53.94|54.48|53.78|65
1661063100000|2022-08-21 06:25:00|54.49|53.79|54.57|53.87|54.6|53.9|54.47|53.77|74
1661063400000|2022-08-21 06:30:00|54.58|53.88|54.49|53.79|54.58|53.88|54.41|53.71|68
1661063700000|2022-08-21 06:35:00|54.48|53.78|54.57|53.87|54.68|53.98|54.48|53.78|57
1661064000000|2022-08-21 06:40:00|54.56|53.86|54.24|53.54|54.56|53.86|54.18|53.48|187
1661064300000|2022-08-21 06:45:00|54.23|53.53|54.28|53.58|54.32|53.62|54.21|53.51|116
1661064600000|2022-08-21 06:50:00|54.29|53.59|54.21|53.51|54.32|53.62|54.16|53.46|133
1661064900000|2022-08-21 06:55:00|54.2|53.5|54.32|53.62|54.33|53.63|54.18|53.48|106
1661065200000|2022-08-21 07:00:00|54.33|53.63|54.32|53.62|54.34|53.64|54.28|53.58|90
1661065500000|2022-08-21 07:05:00|54.33|53.63|54.39|53.69|54.4|53.7|54.21|53.51|83
1661065800000|2022-08-21 07:10:00|54.4|53.7|54.38|53.68|54.4|53.7|54.33|53.63|49
1661066100000|2022-08-21 07:15:00|54.39|53.69|54.18|53.48|54.42|53.72|54.18|53.48|82
1661066400000|2022-08-21 07:20:00|54.19|53.49|54.45|53.75|54.46|53.76|54.19|53.49|152
1661066700000|2022-08-21 07:25:00|54.44|53.74|54.38|53.68|54.46|53.76|54.29|53.59|83
1661067000000|2022-08-21 07:30:00|54.37|53.67|54.36|53.66|54.4|53.7|54.33|53.63|66
1661067300000|2022-08-21 07:35:00|54.37|53.67|54.35|53.65|54.38|53.68|54.33|53.63|55
1661067600000|2022-08-21 07:40:00|54.36|53.66|54.28|53.58|54.38|53.68|54.27|53.57|59
1661067900000|2022-08-21 07:45:00|54.29|53.59|54.48|53.78|54.48|53.78|54.29|53.59|125
1661068200000|2022-08-21 07:50:00|54.49|53.79|54.64|53.94|54.78|54.08|54.49|53.79|144
1661068500000|2022-08-21 07:55:00|54.65|53.95|54.83|54.13|54.85|54.15|54.63|53.93|108
1661068800000|2022-08-21 08:00:00|54.82|54.12|55.01|54.31|55.07|54.37|54.82|54.12|187
1661069100000|2022-08-21 08:05:00|55.02|54.32|55.19|54.49|55.21|54.51|54.97|54.27|136
1661069400000|2022-08-21 08:10:00|55.2|54.5|55.36|54.66|55.64|54.94|55.2|54.5|478
1661069700000|2022-08-21 08:15:00|55.37|54.67|55.29|54.59|55.54|54.84|55.27|54.57|280
1661070000000|2022-08-21 08:20:00|55.28|54.58|55.14|54.44|55.3|54.6|54.98|54.28|212
1661070300000|2022-08-21 08:25:00|55.15|54.45|55.02|54.32|55.18|54.48|54.98|54.28|109
1661070600000|2022-08-21 08:30:00|55.01|54.31|54.89|54.19|55.12|54.42|54.82|54.12|216
1661070900000|2022-08-21 08:35:00|54.88|54.18|55.03|54.33|55.04|54.34|54.88|54.18|142
1661071200000|2022-08-21 08:40:00|55.04|54.34|55.11|54.41|55.3|54.6|55.04|54.34|154
1661071500000|2022-08-21 08:45:00|55.1|54.4|54.87|54.17|55.1|54.4|54.87|54.17|156
1661071800000|2022-08-21 08:50:00|54.88|54.18|55.03|54.33|55.03|54.33|54.87|54.17|79
1661072100000|2022-08-21 08:55:00|55.02|54.32|55.13|54.43|55.14|54.44|54.96|54.26|76
1661072400000|2022-08-21 09:00:00|55.14|54.44|55.17|54.47|55.22|54.52|54.98|54.28|157
1661072700000|2022-08-21 09:05:00|55.18|54.48|55.34|54.64|55.34|54.64|55.18|54.48|114
1661073000000|2022-08-21 09:10:00|55.33|54.63|55.33|54.63|55.38|54.68|55.25|54.55|134
1661073300000|2022-08-21 09:15:00|55.32|54.62|55.43|54.73|55.44|54.74|55.3|54.6|93
1661073600000|2022-08-21 09:20:00|55.42|54.72|55.22|54.52|55.42|54.72|55.18|54.48|145
1661073900000|2022-08-21 09:25:00|55.23|54.53|55.24|54.54|55.28|54.58|55.19|54.49|75
1661074200000|2022-08-21 09:30:00|55.25|54.55|55.2|54.5|55.27|54.57|55.16|54.46|58
1661074500000|2022-08-21 09:35:00|55.21|54.51|55.31|54.61|55.41|54.71|55.2|54.5|123
1661074800000|2022-08-21 09:40:00|55.32|54.62|55.42|54.72|55.44|54.74|55.31|54.61|76
1661075100000|2022-08-21 09:45:00|55.41|54.71|55.4|54.7|55.56|54.86|55.32|54.62|180
1661075400000|2022-08-21 09:50:00|55.39|54.69|55.37|54.67|55.46|54.76|55.33|54.63|91
1661075700000|2022-08-21 09:55:00|55.36|54.66|55.3|54.6|55.39|54.69|55.28|54.58|132
1661076000000|2022-08-21 10:00:00|55.29|54.59|55.28|54.58|55.34|54.64|55.22|54.52|75
1661076300000|2022-08-21 10:05:00|55.27|54.57|55.27|54.57|55.29|54.59|55.22|54.52|89
1661076600000|2022-08-21 10:10:00|55.26|54.56|55.34|54.64|55.35|54.65|55.24|54.54|67
1661076900000|2022-08-21 10:15:00|55.35|54.65|55.41|54.71|55.42|54.72|55.34|54.64|87
1661077200000|2022-08-21 10:20:00|55.4|54.7|55.56|54.86|55.59|54.89|55.39|54.69|95
1661077500000|2022-08-21 10:25:00|55.55|54.85|55.45|54.75|55.56|54.86|55.42|54.72|125
1661077800000|2022-08-21 10:30:00|55.44|54.74|55.4|54.7|55.46|54.76|55.36|54.66|77
1661078100000|2022-08-21 10:35:00|55.39|54.69|55.43|54.73|55.54|54.84|55.39|54.69|95
1661078400000|2022-08-21 10:40:00|55.44|54.74|55.44|54.74|55.46|54.76|55.37|54.67|103
1661078700000|2022-08-21 10:45:00|55.43|54.73|55.47|54.77|55.47|54.77|55.37|54.67|108
1661079000000|2022-08-21 10:50:00|55.46|54.76|55.54|54.84|55.59|54.89|55.44|54.74|82
1661079300000|2022-08-21 10:55:00|55.52|54.82|55.51|54.81|55.54|54.84|55.45|54.75|98
1661079600000|2022-08-21 11:00:00|55.5|54.8|55.5|54.8|55.53|54.83|55.47|54.77|83
1661079900000|2022-08-21 11:05:00|55.51|54.81|55.54|54.84|55.62|54.92|55.5|54.8|66
1661080200000|2022-08-21 11:10:00|55.55|54.85|55.53|54.83|55.55|54.85|55.48|54.78|96
1661080500000|2022-08-21 11:15:00|55.54|54.84|55.54|54.84|55.6|54.9|55.53|54.83|54
1661080800000|2022-08-21 11:20:00|55.53|54.83|55.51|54.81|55.59|54.89|55.5|54.8|63
1661081100000|2022-08-21 11:25:00|55.5|54.8|55.55|54.85|55.55|54.85|55.47|54.77|87
1661081400000|2022-08-21 11:30:00|55.56|54.86|55.62|54.92|55.64|54.94|55.56|54.86|63
1661081700000|2022-08-21 11:35:00|55.61|54.91|55.6|54.9|55.68|54.98|55.56|54.86|111
1661082000000|2022-08-21 11:40:00|55.61|54.91|55.64|54.94|55.67|54.97|55.58|54.88|45
1661082300000|2022-08-21 11:45:00|55.65|54.95|55.56|54.86|55.67|54.97|55.55|54.85|88
1661082600000|2022-08-21 11:50:00|55.55|54.85|55.68|54.98|55.81|55.11|55.55|54.85|147
1661082900000|2022-08-21 11:55:00|55.67|54.97|55.71|55.01|55.76|55.06|55.66|54.96|121
1661083200000|2022-08-21 12:00:00|55.72|55.02|55.8|55.1|55.83|55.13|55.67|54.97|127
1661083500000|2022-08-21 12:05:00|55.79|55.09|55.86|55.16|55.86|55.16|55.76|55.06|132
1661083800000|2022-08-21 12:10:00|55.87|55.17|55.89|55.19|55.91|55.21|55.82|55.12|126
1661084100000|2022-08-21 12:15:00|55.88|55.18|55.77|55.07|55.88|55.18|55.71|55.01|98
1661084400000|2022-08-21 12:20:00|55.76|55.06|55.63|54.93|55.78|55.08|55.63|54.93|69
1661084700000|2022-08-21 12:25:00|55.64|54.94|55.64|54.94|55.71|55.01|55.63|54.93|75
1661085000000|2022-08-21 12:30:00|55.63|54.93|55.57|54.87|55.66|54.96|55.57|54.87|83
1661085300000|2022-08-21 12:35:00|55.58|54.88|55.5|54.8|55.59|54.89|55.49|54.79|85
1661085600000|2022-08-21 12:40:00|55.49|54.79|55.54|54.84|55.55|54.85|55.46|54.76|90
1661085900000|2022-08-21 12:45:00|55.53|54.83|55.47|54.77|55.53|54.83|55.47|54.77|69
1661086200000|2022-08-21 12:50:00|55.46|54.76|55.51|54.81|55.58|54.88|55.46|54.76|62
1661086500000|2022-08-21 12:55:00|55.5|54.8|55.44|54.74|55.52|54.82|55.43|54.73|68
1661086800000|2022-08-21 13:00:00|55.45|54.75|55.49|54.79|55.52|54.82|55.42|54.72|124
1661087100000|2022-08-21 13:05:00|55.48|54.78|55.5|54.8|55.52|54.82|55.44|54.74|84
1661087400000|2022-08-21 13:10:00|55.51|54.81|55.56|54.86|55.57|54.87|55.47|54.77|88
1661087700000|2022-08-21 13:15:00|55.55|54.85|55.45|54.75|55.56|54.86|55.38|54.68|143
1661088000000|2022-08-21 13:20:00|55.44|54.74|55.42|54.72|55.44|54.74|55.32|54.62|104
1661088300000|2022-08-21 13:25:00|55.41|54.71|55.4|54.7|55.44|54.74|55.35|54.65|74
1661088600000|2022-08-21 13:30:00|55.39|54.69|55.42|54.72|55.46|54.76|55.38|54.68|91
1661088900000|2022-08-21 13:35:00|55.43|54.73|55.46|54.76|55.53|54.83|55.43|54.73|64
1661089200000|2022-08-21 13:40:00|55.47|54.77|55.45|54.75|55.48|54.78|55.43|54.73|82
1661089500000|2022-08-21 13:45:00|55.44|54.74|55.4|54.7|55.45|54.75|55.4|54.7|53
1661089800000|2022-08-21 13:50:00|55.41|54.71|55.43|54.73|55.43|54.73|55.36|54.66|85
1661090100000|2022-08-21 13:55:00|55.42|54.72|55.36|54.66|55.43|54.73|55.36|54.66|69
1661090400000|2022-08-21 14:00:00|55.37|54.67|55.33|54.63|55.41|54.71|55.32|54.62|77
1661090700000|2022-08-21 14:05:00|55.32|54.62|55.23|54.53|55.36|54.66|55.18|54.48|148
1661091000000|2022-08-21 14:10:00|55.24|54.54|55.3|54.6|55.35|54.65|55.23|54.53|89
1661091300000|2022-08-21 14:15:00|55.29|54.59|55.33|54.63|55.43|54.73|55.26|54.56|125
1661091600000|2022-08-21 14:20:00|55.32|54.62|55.37|54.67|55.43|54.73|55.31|54.61|63
1661091900000|2022-08-21 14:25:00|55.36|54.66|55.28|54.58|55.4|54.7|55.25|54.55|78
1661092200000|2022-08-21 14:30:00|55.29|54.59|55.26|54.56|55.32|54.62|55.24|54.54|76
1661092500000|2022-08-21 14:35:00|55.25|54.55|55.45|54.75|55.46|54.76|55.25|54.55|77
1661092800000|2022-08-21 14:40:00|55.46|54.76|55.35|54.65|55.46|54.76|55.34|54.64|68
1661093100000|2022-08-21 14:45:00|55.34|54.64|55.35|54.65|55.36|54.66|55.33|54.63|62
1661093400000|2022-08-21 14:50:00|55.34|54.64|55.31|54.61|55.35|54.65|55.26|54.56|46
1661093700000|2022-08-21 14:55:00|55.3|54.6|55.33|54.63|55.36|54.66|55.3|54.6|51
1661094000000|2022-08-21 15:00:00|55.32|54.62|55.36|54.66|55.39|54.69|55.32|54.62|63
1661094300000|2022-08-21 15:05:00|55.35|54.65|55.36|54.66|55.4|54.7|55.34|54.64|54
1661094600000|2022-08-21 15:10:00|55.35|54.65|55.31|54.61|55.36|54.66|55.3|54.6|37
1661094900000|2022-08-21 15:15:00|55.32|54.62|55.38|54.68|55.42|54.72|55.31|54.61|39
1661095200000|2022-08-21 15:20:00|55.37|54.67|55.27|54.57|55.4|54.7|55.26|54.56|82
1661095500000|2022-08-21 15:25:00|55.26|54.56|55.21|54.51|55.28|54.58|55.13|54.43|90
1661095800000|2022-08-21 15:30:00|55.2|54.5|55.25|54.55|55.3|54.6|55.2|54.5|36
1661096100000|2022-08-21 15:35:00|55.26|54.56|55.26|54.56|55.29|54.59|55.23|54.53|23
1661096400000|2022-08-21 15:40:00|55.27|54.57|55.4|54.7|55.4|54.7|55.25|54.55|60
1661096700000|2022-08-21 15:45:00|55.39|54.69|55.28|54.58|55.4|54.7|55.24|54.54|64
1661097000000|2022-08-21 15:50:00|55.27|54.57|55.28|54.58|55.32|54.62|55.27|54.57|18
1661097300000|2022-08-21 15:55:00|55.27|54.57|55.26|54.56|55.3|54.6|55.24|54.54|73
1661097600000|2022-08-21 16:00:00|55.27|54.57|55.39|54.69|55.39|54.69|55.27|54.57|38
1661097900000|2022-08-21 16:05:00|55.38|54.68|55.42|54.72|55.45|54.75|55.35|54.65|75
1661098200000|2022-08-21 16:10:00|55.41|54.71|55.17|54.47|55.42|54.72|55.14|54.44|78
1661098500000|2022-08-21 16:15:00|55.18|54.48|55.21|54.51|55.26|54.56|55.15|54.45|102
1661098800000|2022-08-21 16:20:00|55.22|54.52|55.15|54.45|55.25|54.55|55.13|54.43|71
1661099100000|2022-08-21 16:25:00|55.16|54.46|55.22|54.52|55.24|54.54|55.16|54.46|51
1661099400000|2022-08-21 16:30:00|55.21|54.51|55.28|54.58|55.31|54.61|55.21|54.51|76
1661099700000|2022-08-21 16:35:00|55.27|54.57|55.29|54.59|55.31|54.61|55.27|54.57|22
1661100000000|2022-08-21 16:40:00|55.28|54.58|55.57|54.87|55.57|54.87|55.28|54.58|114
1661100300000|2022-08-21 16:45:00|55.58|54.88|55.5|54.8|55.64|54.94|55.47|54.77|148
1661100600000|2022-08-21 16:50:00|55.49|54.79|55.64|54.94|55.65|54.95|55.49|54.79|74
1661100900000|2022-08-21 16:55:00|55.65|54.95|55.47|54.77|55.66|54.96|55.41|54.71|90
1661101200000|2022-08-21 17:00:00|55.48|54.78|55.59|54.89|55.62|54.92|55.47|54.77|93
1661101500000|2022-08-21 17:05:00|55.58|54.88|55.67|54.97|55.68|54.98|55.54|54.84|85
1661101800000|2022-08-21 17:10:00|55.68|54.98|55.68|54.98|55.69|54.99|55.64|54.94|93
1661102100000|2022-08-21 17:15:00|55.67|54.97|55.62|54.92|55.67|54.97|55.57|54.87|53
1661102400000|2022-08-21 17:20:00|55.61|54.91|55.67|54.97|55.72|55.02|55.6|54.9|79
1661102700000|2022-08-21 17:25:00|55.66|54.96|55.62|54.92|55.68|54.98|55.62|54.92|53
1661103000000|2022-08-21 17:30:00|55.61|54.91|55.56|54.86|55.63|54.93|55.54|54.84|69
1661103300000|2022-08-21 17:35:00|55.55|54.85|55.57|54.87|55.59|54.89|55.55|54.85|52
1661103600000|2022-08-21 17:40:00|55.56|54.86|55.47|54.77|55.57|54.87|55.47|54.77|70
1661103900000|2022-08-21 17:45:00|55.46|54.76|55.5|54.8|55.51|54.81|55.46|54.76|51
1661104200000|2022-08-21 17:50:00|55.49|54.79|55.36|54.66|55.5|54.8|55.34|54.64|73
1661104500000|2022-08-21 17:55:00|55.37|54.67|55.42|54.72|55.43|54.73|55.35|54.65|41
1661104800000|2022-08-21 18:00:00|55.43|54.73|55.33|54.63|55.47|54.77|55.3|54.6|85
1661105100000|2022-08-21 18:05:00|55.32|54.62|55.34|54.64|55.35|54.65|55.29|54.59|45
1661105400000|2022-08-21 18:10:00|55.35|54.65|55.41|54.71|55.44|54.74|55.35|54.65|49
1661105700000|2022-08-21 18:15:00|55.4|54.7|55.38|54.68|55.44|54.74|55.35|54.65|58
1661106000000|2022-08-21 18:20:00|55.39|54.69|55.42|54.72|55.44|54.74|55.38|54.68|39
1661106300000|2022-08-21 18:25:00|55.41|54.71|55.37|54.67|55.45|54.75|55.36|54.66|47
1661106600000|2022-08-21 18:30:00|55.36|54.66|55.37|54.67|55.4|54.7|55.35|54.65|77
1661106900000|2022-08-21 18:35:00|55.36|54.66|55.46|54.76|55.47|54.77|55.35|54.65|93
1661107200000|2022-08-21 18:40:00|55.47|54.77|55.45|54.75|55.49|54.79|55.43|54.73|90
1661107500000|2022-08-21 18:45:00|55.44|54.74|55.47|54.77|55.48|54.78|55.41|54.71|46
1661107800000|2022-08-21 18:50:00|55.46|54.76|55.46|54.76|55.49|54.79|55.44|54.74|59
1661108100000|2022-08-21 18:55:00|55.47|54.77|55.46|54.76|55.48|54.78|55.42|54.72|76
1661108400000|2022-08-21 19:00:00|55.47|54.77|55.46|54.76|55.5|54.8|55.44|54.74|42
1661108700000|2022-08-21 19:05:00|55.47|54.77|55.41|54.71|55.48|54.78|55.4|54.7|51
1661109000000|2022-08-21 19:10:00|55.42|54.72|55.45|54.75|55.45|54.75|55.41|54.71|58
1661109300000|2022-08-21 19:15:00|55.46|54.76|55.4|54.7|55.47|54.77|55.37|54.67|77
1661109600000|2022-08-21 19:20:00|55.41|54.71|56.06|54.36|56.08|54.87|55.39|54.31|90
1661109900000|2022-08-21 19:25:00|56.05|54.35|56.04|54.34|56.05|54.35|55.97|54.27|86
1661110200000|2022-08-21 19:30:00|56.03|54.33|55.95|54.25|56.03|54.33|55.95|54.25|60
1661110500000|2022-08-21 19:35:00|55.96|54.26|56.04|54.34|56.07|54.37|55.96|54.26|69
1661110800000|2022-08-21 19:40:00|56.05|54.35|56.05|54.35|56.07|54.37|56.03|54.33|57
1661111100000|2022-08-21 19:45:00|56.04|54.34|56.02|54.32|56.05|54.35|55.97|54.27|83
1661111400000|2022-08-21 19:50:00|56.03|54.33|55.95|54.25|56.05|54.35|55.94|54.24|53
1661111700000|2022-08-21 19:55:00|55.94|54.24|55.98|54.28|56.01|54.31|55.91|54.21|47
1661112000000|2022-08-21 20:00:00|55.99|54.29|56|54.3|56.03|54.33|55.96|54.26|50
1661112300000|2022-08-21 20:05:00|56.01|54.31|55.96|54.26|56.01|54.31|55.91|54.21|81
1661112600000|2022-08-21 20:10:00|55.97|54.27|55.84|54.14|55.97|54.27|55.81|54.11|68
1661112900000|2022-08-21 20:15:00|55.83|54.13|55.85|54.15|55.94|54.24|55.82|54.12|75
1661113200000|2022-08-21 20:20:00|55.86|54.16|55.92|54.22|55.94|54.24|55.86|54.16|43
1661113500000|2022-08-21 20:25:00|55.91|54.21|55.97|54.27|56|54.3|55.89|54.19|57
1661113800000|2022-08-21 20:30:00|55.96|54.26|56.01|54.31|56.03|54.33|55.93|54.23|55
1661114100000|2022-08-21 20:35:00|56.02|54.32|56|54.3|56.03|54.33|55.99|54.29|25
1661114400000|2022-08-21 20:40:00|55.99|54.29|56.08|54.38|56.08|54.38|55.99|54.29|30
1661114700000|2022-08-21 20:45:00|56.09|54.39|56.22|54.52|56.22|54.52|56.09|54.39|55
1661115000000|2022-08-21 20:50:00|56.21|54.51|56.7|55|56.73|55.03|56.21|54.51|310
1661115300000|2022-08-21 20:55:00|56.71|55.01|56.2|54.5|56.82|55.12|56.2|54.5|234
1661115600000|2022-08-21 21:00:00|56.19|54.49|55.87|55.17|56.35|55.18|55.77|54.49|185
1661115900000|2022-08-21 21:05:00|55.88|55.18|55.68|54.98|55.88|55.18|55.66|54.96|146
1661116200000|2022-08-21 21:10:00|55.69|54.99|56.12|55.42|56.13|55.43|55.67|54.97|188
1661116500000|2022-08-21 21:15:00|56.11|55.41|56.07|55.37|56.25|55.55|56.05|55.35|181
1661116800000|2022-08-21 21:20:00|56.08|55.38|56.32|55.62|56.32|55.62|56.07|55.37|171
1661117100000|2022-08-21 21:25:00|56.31|55.61|56.22|55.52|56.34|55.64|56.14|55.44|137
1661117400000|2022-08-21 21:30:00|56.23|55.53|56.05|55.35|56.26|55.56|56.05|55.35|132
1661117700000|2022-08-21 21:35:00|56.04|55.34|55.96|55.26|56.07|55.37|55.96|55.26|109
1661118000000|2022-08-21 21:40:00|55.95|55.25|55.66|54.96|55.96|55.26|55.63|54.93|241
1661118300000|2022-08-21 21:45:00|55.67|54.97|55.93|55.23|55.93|55.23|55.65|54.95|238
1661118600000|2022-08-21 21:50:00|55.94|55.24|55.86|55.16|55.99|55.29|55.84|55.14|168
1661118900000|2022-08-21 21:55:00|55.85|55.15|55.81|55.11|55.94|55.24|55.81|55.11|155
1661119200000|2022-08-21 22:00:00|55.8|55.1|55.4|54.7|55.81|55.11|55.35|54.65|358
1661119500000|2022-08-21 22:05:00|55.39|54.69|55.08|54.38|55.46|54.76|54.94|54.24|357
1661119800000|2022-08-21 22:10:00|55.07|54.37|54.98|54.28|55.1|54.4|54.85|54.15|347
1661120100000|2022-08-21 22:15:00|54.97|54.27|55.08|54.38|55.09|54.39|54.84|54.14|344
1661120400000|2022-08-21 22:20:00|55.09|54.39|55.1|54.4|55.15|54.45|54.99|54.29|256
1661120700000|2022-08-21 22:25:00|55.11|54.41|55.45|54.75|55.54|54.84|55.09|54.39|407
1661121000000|2022-08-21 22:30:00|55.46|54.76|55.66|54.96|55.81|55.11|55.45|54.75|395
1661121300000|2022-08-21 22:35:00|55.67|54.97|55.76|55.06|55.77|55.07|55.64|54.94|243
1661121600000|2022-08-21 22:40:00|55.75|55.05|55.87|55.17|55.89|55.19|55.71|55.01|236
1661121900000|2022-08-21 22:45:00|55.88|55.18|56.07|55.37|56.08|55.38|55.87|55.17|253
1661122200000|2022-08-21 22:50:00|56.08|55.38|55.93|55.23|56.1|55.4|55.9|55.2|182
1661122500000|2022-08-21 22:55:00|55.94|55.24|55.87|55.17|55.95|55.25|55.83|55.13|179
1661122800000|2022-08-21 23:00:00|55.88|55.18|55.86|55.16|55.94|55.24|55.76|55.06|228
1661123100000|2022-08-21 23:05:00|55.85|55.15|56.06|55.36|56.1|55.4|55.84|55.14|232
1661123400000|2022-08-21 23:10:00|56.05|55.35|55.9|55.2|56.13|55.43|55.9|55.2|192
1661123700000|2022-08-21 23:15:00|55.89|55.19|55.87|55.17|55.93|55.23|55.82|55.12|153
1661124000000|2022-08-21 23:20:00|55.86|55.16|55.73|55.03|55.87|55.17|55.71|55.01|88
1661124300000|2022-08-21 23:25:00|55.72|55.02|55.76|55.06|55.78|55.08|55.71|55.01|67
1661124600000|2022-08-21 23:30:00|55.75|55.05|55.89|55.19|55.9|55.2|55.75|55.05|93
1661124900000|2022-08-21 23:35:00|55.9|55.2|56.01|55.31|56.1|55.4|55.88|55.18|113
1661125200000|2022-08-21 23:40:00|56.02|55.32|55.92|55.22|56.02|55.32|55.9|55.2|71
1661125500000|2022-08-21 23:45:00|55.91|55.21|55.92|55.22|56|55.3|55.9|55.2|98
1661125800000|2022-08-21 23:50:00|55.93|55.23|55.82|55.12|55.95|55.25|55.82|55.12|57
1661126100000|2022-08-21 23:55:00|55.83|55.13|55.83|55.13|55.84|55.14|55.7|55|99
1661126400000|2022-08-22 00:00:00|55.84|55.14|55.72|55.02|56.01|55.31|55.61|54.91|275
1661126700000|2022-08-22 00:05:00|55.71|55.01|55.58|54.88|55.72|55.02|55.46|54.76|236
1661127000000|2022-08-22 00:10:00|55.59|54.89|55.3|54.6|55.63|54.93|55.25|54.55|324
1661127300000|2022-08-22 00:15:00|55.31|54.61|55.38|54.68|55.43|54.73|55.13|54.43|325
1661127600000|2022-08-22 00:20:00|55.37|54.67|55.49|54.79|55.64|54.94|55.37|54.67|276
1661127900000|2022-08-22 00:25:00|55.48|54.78|55.43|54.73|55.53|54.83|55.41|54.71|232
1661128200000|2022-08-22 00:30:00|55.42|54.72|55.38|54.68|55.44|54.74|55.3|54.6|186
1661128500000|2022-08-22 00:35:00|55.39|54.69|55.42|54.72|55.46|54.76|55.33|54.63|162
1661128800000|2022-08-22 00:40:00|55.43|54.73|55.32|54.62|55.47|54.77|55.32|54.62|102
1661129100000|2022-08-22 00:45:00|55.31|54.61|55.22|54.52|55.38|54.68|55.21|54.51|130
1661129400000|2022-08-22 00:50:00|55.21|54.51|55.14|54.44|55.23|54.53|55.1|54.4|118
1661129700000|2022-08-22 00:55:00|55.15|54.45|55.14|54.44|55.17|54.47|55.09|54.39|72
1661130000000|2022-08-22 01:00:00|55.13|54.43|55.2|54.5|55.26|54.56|55.11|54.41|159
1661130300000|2022-08-22 01:05:00|55.19|54.49|55.08|54.38|55.2|54.5|55.03|54.33|129
1661130600000|2022-08-22 01:10:00|55.09|54.39|55.08|54.38|55.1|54.4|55|54.3|166
1661130900000|2022-08-22 01:15:00|55.07|54.37|55.04|54.34|55.1|54.4|55.02|54.32|145
1661131200000|2022-08-22 01:20:00|55.05|54.35|55.08|54.38|55.14|54.44|55.01|54.31|180
1661131500000|2022-08-22 01:25:00|55.09|54.39|55.13|54.43|55.14|54.44|55.01|54.31|114
1661131800000|2022-08-22 01:30:00|55.14|54.44|55.07|54.37|55.25|54.55|55.02|54.32|307
1661132100000|2022-08-22 01:35:00|55.06|54.36|55.08|54.38|55.13|54.43|55.04|54.34|135
1661132400000|2022-08-22 01:40:00|55.09|54.39|55.09|54.39|55.14|54.44|55.06|54.36|147
1661132700000|2022-08-22 01:45:00|55.08|54.38|55.18|54.48|55.18|54.48|55.08|54.38|86
1661133000000|2022-08-22 01:50:00|55.19|54.49|55.15|54.45|55.3|54.6|55.15|54.45|112
1661133300000|2022-08-22 01:55:00|55.16|54.46|55.19|54.49|55.23|54.53|55.16|54.46|79
1661133600000|2022-08-22 02:00:00|55.2|54.5|55.23|54.53|55.3|54.6|55.18|54.48|136
1661133900000|2022-08-22 02:05:00|55.22|54.52|55.23|54.53|55.23|54.53|55.18|54.48|34
1661134200000|2022-08-22 02:10:00|55.22|54.52|55.15|54.45|55.25|54.55|55.15|54.45|123
1661134500000|2022-08-22 02:15:00|55.16|54.46|55.09|54.39|55.16|54.46|55.08|54.38|213
1661134800000|2022-08-22 02:20:00|55.08|54.38|55.13|54.43|55.15|54.45|55.08|54.38|118
1661135100000|2022-08-22 02:25:00|55.12|54.42|55.15|54.45|55.19|54.49|55.12|54.42|104
1661135400000|2022-08-22 02:30:00|55.14|54.44|55.2|54.5|55.2|54.5|55.14|54.44|104
1661135700000|2022-08-22 02:35:00|55.19|54.49|55.27|54.57|55.28|54.58|55.19|54.49|100
1661136000000|2022-08-22 02:40:00|55.26|54.56|55.19|54.49|55.28|54.58|55.17|54.47|120
1661136300000|2022-08-22 02:45:00|55.18|54.48|55.23|54.53|55.28|54.58|55.16|54.46|177
1661136600000|2022-08-22 02:50:00|55.22|54.52|55.33|54.63|55.35|54.65|55.19|54.49|145
1661136900000|2022-08-22 02:55:00|55.32|54.62|55.3|54.6|55.36|54.66|55.29|54.59|160
1661137200000|2022-08-22 03:00:00|55.29|54.59|55.29|54.59|55.33|54.63|55.26|54.56|127
1661137500000|2022-08-22 03:05:00|55.3|54.6|55.3|54.6|55.32|54.62|55.26|54.56|154
1661137800000|2022-08-22 03:10:00|55.29|54.59|55.32|54.62|55.33|54.63|55.2|54.5|152
1661138100000|2022-08-22 03:15:00|55.31|54.61|55.28|54.58|55.32|54.62|55.26|54.56|144
1661138400000|2022-08-22 03:20:00|55.29|54.59|55.24|54.54|55.32|54.62|55.11|54.41|177
1661138700000|2022-08-22 03:25:00|55.23|54.53|55.22|54.52|55.28|54.58|55.22|54.52|114
1661139000000|2022-08-22 03:30:00|55.21|54.51|55.23|54.53|55.24|54.54|55.15|54.45|173
1661139300000|2022-08-22 03:35:00|55.24|54.54|55.17|54.47|55.46|54.76|55.17|54.47|248
1661139600000|2022-08-22 03:40:00|55.18|54.48|55.13|54.43|55.2|54.5|55.06|54.36|237
1661139900000|2022-08-22 03:45:00|55.12|54.42|55.12|54.42|55.16|54.46|55.1|54.4|131
1661140200000|2022-08-22 03:50:00|55.13|54.43|55.05|54.35|55.13|54.43|55.04|54.34|202
1661140500000|2022-08-22 03:55:00|55.06|54.36|55.04|54.34|55.07|54.37|55|54.3|222
1661140800000|2022-08-22 04:00:00|55.03|54.33|55.01|54.31|55.05|54.35|54.95|54.25|247
1661141100000|2022-08-22 04:05:00|55|54.3|54.96|54.26|55.01|54.31|54.87|54.17|209
1661141400000|2022-08-22 04:10:00|54.97|54.27|54.77|54.07|54.97|54.27|54.68|53.98|201
1661141700000|2022-08-22 04:15:00|54.76|54.06|54.89|54.19|54.9|54.2|54.69|53.99|248
1661142000000|2022-08-22 04:20:00|54.9|54.2|54.82|54.12|54.92|54.22|54.76|54.06|216
1661142300000|2022-08-22 04:25:00|54.83|54.13|54.81|54.11|54.84|54.14|54.78|54.08|187
1661142600000|2022-08-22 04:30:00|54.82|54.12|54.75|54.05|54.82|54.12|54.75|54.05|164
1661142900000|2022-08-22 04:35:00|54.76|54.06|54.9|54.2|54.91|54.21|54.75|54.05|185
1661143200000|2022-08-22 04:40:00|54.89|54.19|54.83|54.13|54.92|54.22|54.82|54.12|204
1661143500000|2022-08-22 04:45:00|54.82|54.12|54.86|54.16|54.88|54.18|54.75|54.05|124
1661143800000|2022-08-22 04:50:00|54.87|54.17|54.93|54.23|54.96|54.26|54.78|54.08|226
1661144100000|2022-08-22 04:55:00|54.92|54.22|54.88|54.18|54.94|54.24|54.84|54.14|172
1661144400000|2022-08-22 05:00:00|54.87|54.17|54.88|54.18|54.97|54.27|54.86|54.16|198
1661144700000|2022-08-22 05:05:00|54.89|54.19|54.9|54.2|54.92|54.22|54.76|54.06|182
1661145000000|2022-08-22 05:10:00|54.89|54.19|54.84|54.14|54.92|54.22|54.82|54.12|93
1661145300000|2022-08-22 05:15:00|54.85|54.15|54.82|54.12|54.87|54.17|54.82|54.12|124
1661145600000|2022-08-22 05:20:00|54.83|54.13|54.78|54.08|54.86|54.16|54.76|54.06|134
1661145900000|2022-08-22 05:25:00|54.77|54.07|54.76|54.06|54.82|54.12|54.75|54.05|134
1661146200000|2022-08-22 05:30:00|54.75|54.05|54.7|54|54.81|54.11|54.69|53.99|165
1661146500000|2022-08-22 05:35:00|54.69|53.99|54.75|54.05|54.79|54.09|54.68|53.98|199
1661146800000|2022-08-22 05:40:00|54.74|54.04|54.75|54.05|54.76|54.06|54.7|54|124
1661147100000|2022-08-22 05:45:00|54.76|54.06|54.84|54.14|54.87|54.17|54.75|54.05|188
1661147400000|2022-08-22 05:50:00|54.83|54.13|54.84|54.14|54.87|54.17|54.81|54.11|189
1661147700000|2022-08-22 05:55:00|54.83|54.13|54.79|54.09|54.91|54.21|54.77|54.07|190
1661148000000|2022-08-22 06:00:00|54.78|54.08|54.64|53.94|54.81|54.11|54.59|53.89|251
1661148300000|2022-08-22 06:05:00|54.63|53.93|54.55|53.85|54.69|53.99|54.54|53.84|237
1661148600000|2022-08-22 06:10:00|54.56|53.86|54.42|53.72|54.58|53.88|54.41|53.71|272
1661148900000|2022-08-22 06:15:00|54.43|53.73|54.59|53.89|54.64|53.94|54.4|53.7|223
1661149200000|2022-08-22 06:20:00|54.58|53.88|54.66|53.96|54.68|53.98|54.57|53.87|160
1661149500000|2022-08-22 06:25:00|54.67|53.97|54.6|53.9|54.68|53.98|54.55|53.85|128
1661149800000|2022-08-22 06:30:00|54.61|53.91|54.46|53.76|54.63|53.93|54.43|53.73|216
1661150100000|2022-08-22 06:35:00|54.45|53.75|54.13|53.43|54.51|53.81|54.12|53.42|328
1661150400000|2022-08-22 06:40:00|54.14|53.44|54.12|53.42|54.23|53.53|54.02|53.32|338
1661150700000|2022-08-22 06:45:00|54.13|53.43|54.12|53.42|54.17|53.47|54.02|53.32|256
1661151000000|2022-08-22 06:50:00|54.13|53.43|54.11|53.41|54.19|53.49|54.09|53.39|186
1661151300000|2022-08-22 06:55:00|54.12|53.42|54.14|53.44|54.17|53.47|54.07|53.37|158
1661151600000|2022-08-22 07:00:00|54.15|53.45|54.11|53.41|54.23|53.53|54.09|53.39|200
1661151900000|2022-08-22 07:05:00|54.12|53.42|54.07|53.37|54.22|53.52|54.01|53.31|228
1661152200000|2022-08-22 07:10:00|54.06|53.36|54.11|53.41|54.16|53.46|53.95|53.25|196
1661152500000|2022-08-22 07:15:00|54.12|53.42|54.07|53.37|54.15|53.45|54.02|53.32|224
1661152800000|2022-08-22 07:20:00|54.06|53.36|54.17|53.47|54.17|53.47|54.04|53.34|132
1661153100000|2022-08-22 07:25:00|54.16|53.46|53.78|53.08|54.17|53.47|53.75|53.05|323
1661153400000|2022-08-22 07:30:00|53.8|53.1|53.8|53.1|53.88|53.18|53.61|52.91|350
1661153700000|2022-08-22 07:35:00|53.81|53.11|53.82|53.12|53.86|53.16|53.7|53|290
1661154000000|2022-08-22 07:40:00|53.81|53.11|53.69|52.99|53.82|53.12|53.63|52.93|199
1661154300000|2022-08-22 07:45:00|53.68|52.98|53.67|52.97|53.74|53.04|53.57|52.87|231
1661154600000|2022-08-22 07:50:00|53.66|52.96|53.48|52.78|53.7|53|53.39|52.69|365
1661154900000|2022-08-22 07:55:00|53.49|52.79|53.28|52.58|53.54|52.84|53.21|52.51|384
1661155200000|2022-08-22 08:00:00|53.27|52.57|52.99|52.29|53.33|52.63|52.97|52.27|413
1661155500000|2022-08-22 08:05:00|52.98|52.28|53.02|52.32|53.21|52.51|52.94|52.24|440
1661155800000|2022-08-22 08:10:00|53.01|52.31|52.84|52.14|53.03|52.33|52.8|52.1|465
1661156100000|2022-08-22 08:15:00|52.85|52.15|52.69|51.99|52.97|52.27|52.69|51.99|453
1661156400000|2022-08-22 08:20:00|52.7|52|52.73|52.03|52.85|52.15|52.68|51.98|403
1661156700000|2022-08-22 08:25:00|52.74|52.04|52.82|52.12|52.88|52.18|52.72|52.02|282
1661157000000|2022-08-22 08:30:00|52.81|52.11|52.79|52.09|52.89|52.19|52.67|51.97|328
1661157300000|2022-08-22 08:35:00|52.8|52.1|53.01|52.31|53.01|52.31|52.72|52.02|252
1661157600000|2022-08-22 08:40:00|53|52.3|52.99|52.29|53.23|52.53|52.99|52.29|312
1661157900000|2022-08-22 08:45:00|53|52.3|53.18|52.48|53.24|52.54|52.98|52.28|233
1661158200000|2022-08-22 08:50:00|53.19|52.49|53.22|52.52|53.26|52.56|53.14|52.44|160
1661158500000|2022-08-22 08:55:00|53.21|52.51|53.46|52.76|53.47|52.77|53.18|52.48|266
1661158800000|2022-08-22 09:00:00|53.45|52.75|53.25|52.55|53.46|52.76|53.24|52.54|225
1661159100000|2022-08-22 09:05:00|53.26|52.56|53.38|52.68|53.38|52.68|53.25|52.55|208
1661159400000|2022-08-22 09:10:00|53.37|52.67|53.51|52.81|53.62|52.92|53.36|52.66|281
1661159700000|2022-08-22 09:15:00|53.5|52.8|53.44|52.74|53.51|52.81|53.35|52.65|295
1661160000000|2022-08-22 09:20:00|53.43|52.73|53.46|52.76|53.46|52.76|53.34|52.64|236
1661160300000|2022-08-22 09:25:00|53.45|52.75|53.36|52.66|53.51|52.81|53.35|52.65|199
1661160600000|2022-08-22 09:30:00|53.37|52.67|53.3|52.6|53.37|52.67|53.22|52.52|230
1661160900000|2022-08-22 09:35:00|53.29|52.59|53.29|52.59|53.35|52.65|53.27|52.57|161
1661161200000|2022-08-22 09:40:00|53.3|52.6|53.28|52.58|53.35|52.65|53.25|52.55|185
1661161500000|2022-08-22 09:45:00|53.29|52.59|53.48|52.78|53.51|52.81|53.28|52.58|250
1661161800000|2022-08-22 09:50:00|53.49|52.79|53.47|52.77|53.52|52.82|53.41|52.71|193
1661162100000|2022-08-22 09:55:00|53.48|52.78|53.5|52.8|53.54|52.84|53.47|52.77|143
1661162400000|2022-08-22 10:00:00|53.49|52.79|53.4|52.7|53.51|52.81|53.38|52.68|216
1661162700000|2022-08-22 10:05:00|53.41|52.71|53.5|52.8|53.56|52.86|53.37|52.67|192
1661163000000|2022-08-22 10:10:00|53.51|52.81|53.71|53.01|53.74|53.04|53.51|52.81|149
1661163300000|2022-08-22 10:15:00|53.72|53.02|53.91|53.21|53.93|53.23|53.68|52.98|207
1661163600000|2022-08-22 10:20:00|53.9|53.2|54.69|53.99|54.72|54.02|53.9|53.2|334
1661163900000|2022-08-22 10:25:00|54.73|54.03|56.22|55.52|56.33|55.63|54.7|54|632
1661164200000|2022-08-22 10:30:00|56.19|55.49|55.64|54.94|56.4|55.7|55.62|54.92|540
1661164500000|2022-08-22 10:35:00|55.63|54.93|55.87|55.17|55.96|55.26|55.56|54.86|421
1661164800000|2022-08-22 10:40:00|55.85|55.15|55.6|54.9|55.98|55.28|55.6|54.9|379
1661165100000|2022-08-22 10:45:00|55.61|54.91|55.5|54.8|55.61|54.91|55.47|54.77|292
1661165400000|2022-08-22 10:50:00|55.49|54.79|55.27|54.57|55.54|54.84|55.17|54.47|333
1661165700000|2022-08-22 10:55:00|55.26|54.56|55.26|54.56|55.27|54.57|55.14|54.44|231
1661166000000|2022-08-22 11:00:00|55.25|54.55|55.36|54.66|55.38|54.68|55.12|54.42|232
1661166300000|2022-08-22 11:05:00|55.35|54.65|55.13|54.43|55.35|54.65|55.01|54.31|172
1661166600000|2022-08-22 11:10:00|55.14|54.44|55.27|54.57|55.38|54.68|55.07|54.37|188
1661166900000|2022-08-22 11:15:00|55.28|54.58|55.23|54.53|55.35|54.65|55.18|54.48|186
1661167200000|2022-08-22 11:20:00|55.22|54.52|55.47|54.77|55.61|54.91|55.2|54.5|224
1661167500000|2022-08-22 11:25:00|55.48|54.78|55.28|54.58|55.48|54.78|55.18|54.48|244
1661167800000|2022-08-22 11:30:00|55.29|54.59|55.06|54.36|55.33|54.63|55.03|54.33|233
1661168100000|2022-08-22 11:35:00|55.05|54.35|55.23|54.53|55.23|54.53|54.99|54.29|207
1661168400000|2022-08-22 11:40:00|55.24|54.54|55.06|54.36|55.24|54.54|55.05|54.35|253
1661168700000|2022-08-22 11:45:00|55.07|54.37|55.01|54.31|55.15|54.45|54.95|54.25|228
1661169000000|2022-08-22 11:50:00|55|54.3|55.17|54.47|55.26|54.56|54.98|54.28|233
1661169300000|2022-08-22 11:55:00|55.16|54.46|55.18|54.48|55.22|54.52|55.1|54.4|160
1661169600000|2022-08-22 12:00:00|55.2|54.5|55.06|54.36|55.32|54.62|55.04|54.34|281
1661169900000|2022-08-22 12:05:00|55.05|54.35|55.16|54.46|55.23|54.53|55.04|54.34|197
1661170200000|2022-08-22 12:10:00|55.17|54.47|55.02|54.32|55.21|54.51|54.95|54.25|230
1661170500000|2022-08-22 12:15:00|55.01|54.31|55.01|54.31|55.14|54.44|54.92|54.22|213
1661170800000|2022-08-22 12:20:00|55|54.3|55|54.3|55.04|54.34|54.92|54.22|198
1661171100000|2022-08-22 12:25:00|54.99|54.29|55.11|54.41|55.15|54.45|54.92|54.22|258
1661171400000|2022-08-22 12:30:00|55.12|54.42|55.11|54.41|55.39|54.69|55.09|54.39|314
1661171700000|2022-08-22 12:35:00|55.1|54.4|55.06|54.36|55.25|54.55|54.88|54.18|306
1661172000000|2022-08-22 12:40:00|55.05|54.35|55.05|54.35|55.17|54.47|54.97|54.27|246
1661172300000|2022-08-22 12:45:00|55.04|54.34|54.89|54.19|55.07|54.37|54.85|54.15|230
1661172600000|2022-08-22 12:50:00|54.88|54.18|54.79|54.09|54.92|54.22|54.71|54.01|313
1661172900000|2022-08-22 12:55:00|54.78|54.08|54.9|54.2|55.03|54.33|54.78|54.08|320
1661173200000|2022-08-22 13:00:00|54.91|54.21|54.89|54.19|55.01|54.31|54.84|54.14|275
1661173500000|2022-08-22 13:05:00|54.9|54.2|54.97|54.27|55.02|54.32|54.86|54.16|199
1661173800000|2022-08-22 13:10:00|54.98|54.28|54.89|54.19|55.01|54.31|54.84|54.14|171
1661174100000|2022-08-22 13:15:00|54.9|54.2|55.03|54.33|55.12|54.42|54.86|54.16|242
1661174400000|2022-08-22 13:20:00|55.04|54.34|54.88|54.18|55.1|54.4|54.79|54.09|221
1661174700000|2022-08-22 13:25:00|54.87|54.17|54.78|54.08|54.97|54.27|54.77|54.07|239
1661175000000|2022-08-22 13:30:00|54.79|54.09|54.7|54|55|54.3|54.64|53.94|422
1661175300000|2022-08-22 13:35:00|54.71|54.01|54.87|54.17|54.97|54.27|54.57|53.87|427
1661175600000|2022-08-22 13:40:00|54.88|54.18|55.31|54.61|55.36|54.66|54.87|54.17|393
1661175900000|2022-08-22 13:45:00|55.34|54.64|55.08|54.38|55.46|54.76|55.06|54.36|448
1661176200000|2022-08-22 13:50:00|55.07|54.37|55.36|54.66|55.38|54.68|54.82|54.12|422
1661176500000|2022-08-22 13:55:00|55.37|54.67|55.36|54.66|55.52|54.82|55.32|54.62|395
1661176800000|2022-08-22 14:00:00|55.37|54.67|55.64|54.94|55.67|54.97|55.26|54.56|391
1661177100000|2022-08-22 14:05:00|55.66|54.96|55.5|54.8|55.75|55.05|55.34|54.64|468
1661177400000|2022-08-22 14:10:00|55.49|54.79|55.25|54.55|55.54|54.84|55.2|54.5|371
1661177700000|2022-08-22 14:15:00|55.26|54.56|55.24|54.54|55.36|54.66|55.15|54.45|328
1661178000000|2022-08-22 14:20:00|55.25|54.55|55.03|54.33|55.25|54.55|55.02|54.32|311
1661178300000|2022-08-22 14:25:00|55.02|54.32|55.29|54.59|55.29|54.59|55.02|54.32|321
1661178600000|2022-08-22 14:30:00|55.28|54.58|55.46|54.76|55.57|54.87|55.25|54.55|386
1661178900000|2022-08-22 14:35:00|55.45|54.75|55.79|55.09|55.89|55.19|55.38|54.68|387
1661179200000|2022-08-22 14:40:00|55.77|55.07|56.02|55.32|56.21|55.51|55.75|55.05|430
1661179500000|2022-08-22 14:45:00|56.03|55.33|56.08|55.38|56.43|55.73|56.02|55.32|451
1661179800000|2022-08-22 14:50:00|56.09|55.39|55.93|55.23|56.13|55.43|55.82|55.12|390
1661180100000|2022-08-22 14:55:00|55.94|55.24|55.74|55.04|55.95|55.25|55.71|55.01|285
1661180400000|2022-08-22 15:00:00|55.73|55.03|56.26|55.56|56.28|55.58|55.67|54.97|391
1661180700000|2022-08-22 15:05:00|56.25|55.55|56.4|55.7|56.55|55.85|56.19|55.49|394
1661181000000|2022-08-22 15:10:00|56.41|55.71|56.78|56.08|56.78|56.08|56.26|55.56|407
1661181300000|2022-08-22 15:15:00|56.77|56.07|57.1|56.4|57.22|56.52|56.61|55.91|460
1661181600000|2022-08-22 15:20:00|57.09|56.39|57.3|56.6|57.32|56.62|56.97|56.27|359
1661181900000|2022-08-22 15:25:00|57.29|56.59|56.79|56.09|57.33|56.63|56.69|55.99|490
1661182200000|2022-08-22 15:30:00|56.8|56.1|57.07|56.37|57.27|56.57|56.78|56.08|444
1661182500000|2022-08-22 15:35:00|57.08|56.38|56.99|56.29|57.2|56.5|56.82|56.12|344
1661182800000|2022-08-22 15:40:00|56.94|56.24|56.98|56.28|57.24|56.54|56.88|56.18|416
1661183100000|2022-08-22 15:45:00|56.97|56.27|57.27|56.57|57.32|56.62|56.95|56.25|317
1661183400000|2022-08-22 15:50:00|57.28|56.58|57.4|56.7|57.56|56.86|57.28|56.58|370
1661183700000|2022-08-22 15:55:00|57.39|56.69|57.5|56.8|57.62|56.92|57.35|56.65|347
1661184000000|2022-08-22 16:00:00|57.51|56.81|57.49|56.79|57.78|57.08|57.43|56.73|415
1661184300000|2022-08-22 16:05:00|57.5|56.8|57.5|56.8|57.56|56.86|57.2|56.5|406
1661184600000|2022-08-22 16:10:00|57.52|56.82|57.29|56.59|57.58|56.88|57.06|56.36|336
1661184900000|2022-08-22 16:15:00|57.3|56.6|57.32|56.62|57.46|56.76|57.22|56.52|298
1661185200000|2022-08-22 16:20:00|57.33|56.63|57.29|56.59|57.52|56.82|57.29|56.59|252
1661185500000|2022-08-22 16:25:00|57.28|56.58|57.09|56.39|57.3|56.6|56.99|56.29|309
1661185800000|2022-08-22 16:30:00|57.1|56.4|56.97|56.27|57.18|56.48|56.97|56.27|222
1661186100000|2022-08-22 16:35:00|56.98|56.28|57.09|56.39|57.14|56.44|56.97|56.27|300
1661186400000|2022-08-22 16:40:00|57.1|56.4|56.94|56.24|57.1|56.4|56.92|56.22|232
1661186700000|2022-08-22 16:45:00|56.95|56.25|57.07|56.37|57.08|56.38|56.92|56.22|272
1661187000000|2022-08-22 16:50:00|57.08|56.38|57.1|56.4|57.25|56.55|57.04|56.34|262
1661187300000|2022-08-22 16:55:00|57.09|56.39|57.23|56.53|57.32|56.62|57.05|56.35|256
1661187600000|2022-08-22 17:00:00|57.24|56.54|57.1|56.4|57.33|56.63|57.04|56.34|235
1661187900000|2022-08-22 17:05:00|57.12|56.42|57.06|56.36|57.12|56.42|56.9|56.2|301
1661188200000|2022-08-22 17:10:00|57.05|56.35|57.06|56.36|57.22|56.52|56.98|56.28|309
1661188500000|2022-08-22 17:15:00|57.07|56.37|57.24|56.54|57.24|56.54|57.05|56.35|205
1661188800000|2022-08-22 17:20:00|57.23|56.53|57.24|56.54|57.35|56.65|57.2|56.5|244
1661189100000|2022-08-22 17:25:00|57.25|56.55|57.26|56.56|57.34|56.64|57.19|56.49|161
1661189400000|2022-08-22 17:30:00|57.25|56.55|57.05|56.35|57.32|56.62|57.02|56.32|214
1661189700000|2022-08-22 17:35:00|57.06|56.36|57.15|56.45|57.25|56.55|57.05|56.35|226
1661190000000|2022-08-22 17:40:00|57.14|56.44|57.19|56.49|57.23|56.53|57.08|56.38|176
1661190300000|2022-08-22 17:45:00|57.2|56.5|57.15|56.45|57.26|56.56|57.11|56.41|186
1661190600000|2022-08-22 17:50:00|57.16|56.46|57.13|56.43|57.23|56.53|57.12|56.42|281
1661190900000|2022-08-22 17:55:00|57.12|56.42|57.15|56.45|57.19|56.49|57.03|56.33|276
1661191200000|2022-08-22 18:00:00|57.16|56.46|57.05|56.35|57.17|56.47|57.02|56.32|229
1661191500000|2022-08-22 18:05:00|57.04|56.34|57.05|56.35|57.16|56.46|57.01|56.31|253
1661191800000|2022-08-22 18:10:00|57.04|56.34|56.99|56.29|57.06|56.36|56.89|56.19|216
1661192100000|2022-08-22 18:15:00|57|56.3|56.97|56.27|57.01|56.31|56.84|56.14|225
1661192400000|2022-08-22 18:20:00|56.98|56.28|56.89|56.19|57.02|56.32|56.88|56.18|233
1661192700000|2022-08-22 18:25:00|56.88|56.18|56.9|56.2|56.97|56.27|56.88|56.18|128
1661193000000|2022-08-22 18:30:00|56.89|56.19|56.81|56.11|56.92|56.22|56.72|56.02|229
1661193300000|2022-08-22 18:35:00|56.8|56.1|56.6|55.9|56.81|56.11|56.58|55.88|272
1661193600000|2022-08-22 18:40:00|56.59|55.89|56.51|55.81|56.64|55.94|56.49|55.79|250
1661193900000|2022-08-22 18:45:00|56.52|55.82|56.5|55.8|56.56|55.86|56.32|55.62|309
1661194200000|2022-08-22 18:50:00|56.49|55.79|56.58|55.88|56.7|56|56.48|55.78|225
1661194500000|2022-08-22 18:55:00|56.57|55.87|56.61|55.91|56.62|55.92|56.5|55.8|153
1661194800000|2022-08-22 19:00:00|56.62|55.92|56.79|56.09|56.81|56.11|56.59|55.89|207
1661195100000|2022-08-22 19:05:00|56.78|56.08|56.65|55.95|56.79|56.09|56.6|55.9|148
1661195400000|2022-08-22 19:10:00|56.66|55.96|56.64|55.94|56.73|56.03|56.63|55.93|156
1661195700000|2022-08-22 19:15:00|56.63|55.93|56.66|55.96|56.74|56.04|56.63|55.93|144
1661196000000|2022-08-22 19:20:00|56.67|55.97|56.72|56.02|56.76|56.06|56.67|55.97|228
1661196300000|2022-08-22 19:25:00|56.73|56.03|56.49|55.79|56.77|56.07|56.42|55.72|272
1661196600000|2022-08-22 19:30:00|56.48|55.78|56.58|55.88|56.61|55.91|56.42|55.72|217
1661196900000|2022-08-22 19:35:00|56.59|55.89|56.73|56.03|56.75|56.05|56.57|55.87|162
1661197200000|2022-08-22 19:40:00|56.72|56.02|56.61|55.91|56.73|56.03|56.6|55.9|170
1661197500000|2022-08-22 19:45:00|56.62|55.92|56.55|55.85|56.67|55.97|56.54|55.84|126
1661197800000|2022-08-22 19:50:00|56.54|55.84|56.66|55.96|56.77|56.07|56.52|55.82|241
1661198100000|2022-08-22 19:55:00|56.67|55.97|56.75|56.05|56.75|56.05|56.66|55.96|204
1661198400000|2022-08-22 20:00:00|56.74|56.04|57.03|56.33|57.19|56.49|56.72|56.02|430
1661198700000|2022-08-22 20:05:00|57.02|56.32|56.96|56.26|57.08|56.38|56.85|56.15|245
1661199000000|2022-08-22 20:10:00|56.95|56.25|56.79|56.09|56.97|56.27|56.72|56.02|229
1661199300000|2022-08-22 20:15:00|56.78|56.08|56.96|56.26|56.98|56.28|56.77|56.07|182
1661199600000|2022-08-22 20:20:00|56.95|56.25|56.99|56.29|57.18|56.48|56.95|56.25|305
1661199900000|2022-08-22 20:25:00|56.98|56.28|57.07|56.37|57.09|56.39|56.96|56.26|201
1661200200000|2022-08-22 20:30:00|57.08|56.38|56.94|56.24|57.16|56.46|56.94|56.24|180
1661200500000|2022-08-22 20:35:00|56.95|56.25|57.03|56.33|57.08|56.38|56.87|56.17|189
1661200800000|2022-08-22 20:40:00|57.04|56.34|56.99|56.29|57.05|56.35|56.95|56.25|157
1661201100000|2022-08-22 20:45:00|57|56.3|56.81|56.11|57.06|56.36|56.79|56.09|166
1661201400000|2022-08-22 20:50:00|56.82|56.12|56.9|56.2|57|56.3|56.82|56.12|221
1661201700000|2022-08-22 20:55:00|56.89|56.19|56.97|56.27|56.99|56.29|56.81|56.11|182
1661202000000|2022-08-22 21:00:00|56.96|56.26|56.85|56.15|57.03|56.33|56.84|56.14|151
1661202300000|2022-08-22 21:05:00|56.86|56.16|56.89|56.19|56.97|56.27|56.85|56.15|120
1661202600000|2022-08-22 21:10:00|56.9|56.2|56.8|56.1|56.9|56.2|56.7|56|231
1661202900000|2022-08-22 21:15:00|56.79|56.09|56.91|56.21|56.91|56.21|56.79|56.09|159
1661203200000|2022-08-22 21:20:00|56.9|56.2|56.81|56.11|56.93|56.23|56.8|56.1|142
1661203500000|2022-08-22 21:25:00|56.82|56.12|56.97|56.27|57.03|56.33|56.8|56.1|146
1661203800000|2022-08-22 21:30:00|56.96|56.26|56.83|56.13|56.99|56.29|56.83|56.13|130
1661204100000|2022-08-22 21:35:00|56.82|56.12|56.9|56.2|56.93|56.23|56.74|56.04|160
1661204400000|2022-08-22 21:40:00|56.91|56.21|56.74|56.04|56.94|56.24|56.7|56|147
1661204700000|2022-08-22 21:45:00|56.75|56.05|56.5|55.8|56.8|56.1|56.44|55.74|212
1661205000000|2022-08-22 21:50:00|56.51|55.81|56.37|55.67|56.63|55.93|56.06|55.36|268
1661205300000|2022-08-22 21:55:00|56.36|55.66|56.4|55.7|56.51|55.81|56.33|55.63|272
1661205600000|2022-08-22 22:00:00|56.41|55.71|56.67|55.97|56.67|55.97|56.4|55.7|350
1661205900000|2022-08-22 22:05:00|56.66|55.96|56.85|56.15|56.86|56.16|56.65|55.95|202
1661206200000|2022-08-22 22:10:00|56.84|56.14|56.9|56.2|56.94|56.24|56.83|56.13|194
1661206500000|2022-08-22 22:15:00|56.89|56.19|57.17|56.47|57.21|56.51|56.83|56.13|314
1661206800000|2022-08-22 22:20:00|57.18|56.48|57.18|56.48|57.28|56.58|57.14|56.44|299
1661207100000|2022-08-22 22:25:00|57.19|56.49|57.12|56.42|57.19|56.49|57.04|56.34|209
1661207400000|2022-08-22 22:30:00|57.13|56.43|57.22|56.52|57.23|56.53|57.1|56.4|114
1661207700000|2022-08-22 22:35:00|57.23|56.53|57.21|56.51|57.3|56.6|57.18|56.48|211
1661208000000|2022-08-22 22:40:00|57.2|56.5|57.23|56.53|57.23|56.53|57.14|56.44|88
1661208300000|2022-08-22 22:45:00|57.22|56.52|56.96|56.26|57.31|56.61|56.96|56.26|148
1661208600000|2022-08-22 22:50:00|56.97|56.27|57.02|56.32|57.02|56.32|56.87|56.17|194
1661208900000|2022-08-22 22:55:00|57.01|56.31|57.01|56.31|57.12|56.42|57|56.3|88
1661209200000|2022-08-22 23:00:00|57.02|56.32|57.11|56.41|57.14|56.44|56.95|56.25|109
1661209500000|2022-08-22 23:05:00|57.12|56.42|57.1|56.4|57.25|56.55|57.09|56.39|145
1661209800000|2022-08-22 23:10:00|57.11|56.41|57.08|56.38|57.19|56.49|57.06|56.36|149
1661210100000|2022-08-22 23:15:00|57.09|56.39|56.97|56.27|57.15|56.45|56.94|56.24|143
1661210400000|2022-08-22 23:20:00|56.98|56.28|56.92|56.22|57.04|56.34|56.91|56.21|98
1661210700000|2022-08-22 23:25:00|56.93|56.23|57|56.3|57.03|56.33|56.93|56.23|105
1661211000000|2022-08-22 23:30:00|57.01|56.31|57.01|56.31|57.05|56.35|56.88|56.18|137
1661211300000|2022-08-22 23:35:00|57|56.3|57.11|56.41|57.14|56.44|57|56.3|169
1661211600000|2022-08-22 23:40:00|57.1|56.4|57.27|56.57|57.3|56.6|57.1|56.4|297
1661211900000|2022-08-22 23:45:00|57.26|56.56|57.49|56.79|57.56|56.86|57.22|56.52|338
1661212200000|2022-08-22 23:50:00|57.48|56.78|57.66|56.96|57.66|56.96|57.44|56.74|342
1661212500000|2022-08-22 23:55:00|57.67|56.97|57.58|56.88|57.72|57.02|57.56|56.86|304
1661212800000|2022-08-23 00:00:00|57.57|56.87|57.43|56.73|57.61|56.91|57.42|56.72|343
1661213100000|2022-08-23 00:05:00|57.44|56.74|57.58|56.88|57.65|56.95|57.31|56.61|201
1661213400000|2022-08-23 00:10:00|57.59|56.89|57.48|56.78|57.6|56.9|57.47|56.77|107
1661213700000|2022-08-23 00:15:00|57.47|56.77|57.62|56.92|57.62|56.92|57.34|56.64|188
1661214000000|2022-08-23 00:20:00|57.63|56.93|57.72|57.02|57.75|57.05|57.53|56.83|165
1661214300000|2022-08-23 00:25:00|57.71|57.01|57.82|57.12|57.93|57.23|57.58|56.88|278
1661214600000|2022-08-23 00:30:00|57.81|57.11|57.71|57.01|57.88|57.18|57.63|56.93|243
1661214900000|2022-08-23 00:35:00|57.7|57|57.64|56.94|57.81|57.11|57.58|56.88|210
1661215200000|2022-08-23 00:40:00|57.63|56.93|57.57|56.87|57.82|57.12|57.56|56.86|205
1661215500000|2022-08-23 00:45:00|57.56|56.86|57.48|56.78|57.63|56.93|57.46|56.76|162
1661215800000|2022-08-23 00:50:00|57.47|56.77|57.36|56.66|57.47|56.77|57.34|56.64|141
1661216100000|2022-08-23 00:55:00|57.37|56.67|57.35|56.65|57.44|56.74|57.34|56.64|206
1661216400000|2022-08-23 01:00:00|57.36|56.66|57.45|56.75|57.51|56.81|57.33|56.63|185
1661216700000|2022-08-23 01:05:00|57.44|56.74|57.52|56.82|57.52|56.82|57.42|56.72|120
1661217000000|2022-08-23 01:10:00|57.51|56.81|57.72|57.02|57.72|57.02|57.45|56.75|327
1661217300000|2022-08-23 01:15:00|57.71|57.01|57.65|56.95|57.75|57.05|57.62|56.92|371
1661217600000|2022-08-23 01:20:00|57.66|56.96|57.25|56.55|57.66|56.96|57.16|56.46|325
1661217900000|2022-08-23 01:25:00|57.24|56.54|57.34|56.64|57.34|56.64|57.17|56.47|147
1661218200000|2022-08-23 01:30:00|57.33|56.63|57.44|56.74|57.45|56.75|57.27|56.57|147
1661218500000|2022-08-23 01:35:00|57.45|56.75|57.27|56.57|57.49|56.79|57.22|56.52|199
1661218800000|2022-08-23 01:40:00|57.26|56.56|57.22|56.52|57.3|56.6|57.19|56.49|91
1661219100000|2022-08-23 01:45:00|57.23|56.53|57.28|56.58|57.37|56.67|57.2|56.5|110
1661219400000|2022-08-23 01:50:00|57.27|56.57|57.17|56.47|57.28|56.58|57.06|56.36|179
1661219700000|2022-08-23 01:55:00|57.16|56.46|57.16|56.46|57.21|56.51|57.14|56.44|106
1661220000000|2022-08-23 02:00:00|57.17|56.47|57.2|56.5|57.22|56.52|57.15|56.45|111
1661220300000|2022-08-23 02:05:00|57.19|56.49|56.95|56.25|57.19|56.49|56.94|56.24|126
1661220600000|2022-08-23 02:10:00|56.94|56.24|57.03|56.33|57.06|56.36|56.94|56.24|200
1661220900000|2022-08-23 02:15:00|57.02|56.32|57.05|56.35|57.08|56.38|57.01|56.31|115
1661221200000|2022-08-23 02:20:00|57.04|56.34|57.04|56.34|57.08|56.38|56.98|56.28|107
1661221500000|2022-08-23 02:25:00|57.05|56.35|57.02|56.32|57.08|56.38|57|56.3|110
1661221800000|2022-08-23 02:30:00|57.03|56.33|57.17|56.47|57.18|56.48|57.02|56.32|138
1661222100000|2022-08-23 02:35:00|57.16|56.46|57.15|56.45|57.42|56.72|57.14|56.44|235
1661222400000|2022-08-23 02:40:00|57.14|56.44|57.2|56.5|57.3|56.6|57.07|56.37|165
1661222700000|2022-08-23 02:45:00|57.21|56.51|57.25|56.55|57.32|56.62|57.17|56.47|154
1661223000000|2022-08-23 02:50:00|57.24|56.54|57.16|56.46|57.26|56.56|57.15|56.45|92
1661223300000|2022-08-23 02:55:00|57.17|56.47|57.18|56.48|57.21|56.51|57.16|56.46|93
1661223600000|2022-08-23 03:00:00|57.19|56.49|57.13|56.43|57.19|56.49|57.07|56.37|124
1661223900000|2022-08-23 03:05:00|57.14|56.44|57.11|56.41|57.3|56.6|57.11|56.41|130
1661224200000|2022-08-23 03:10:00|57.1|56.4|57.22|56.52|57.22|56.52|57.07|56.37|57
1661224500000|2022-08-23 03:15:00|57.21|56.51|57.12|56.42|57.26|56.56|57.09|56.39|92
1661224800000|2022-08-23 03:20:00|57.13|56.43|57.01|56.31|57.17|56.47|56.99|56.29|77
1661225100000|2022-08-23 03:25:00|57.02|56.32|56.88|56.18|57.05|56.35|56.85|56.15|150
1661225400000|2022-08-23 03:30:00|56.89|56.19|56.95|56.25|56.99|56.29|56.86|56.16|127
1661225700000|2022-08-23 03:35:00|56.96|56.26|56.91|56.21|56.96|56.26|56.83|56.13|79
1661226000000|2022-08-23 03:40:00|56.92|56.22|56.87|56.17|56.92|56.22|56.84|56.14|82
1661226300000|2022-08-23 03:45:00|56.86|56.16|56.81|56.11|56.88|56.18|56.8|56.1|129
1661226600000|2022-08-23 03:50:00|56.8|56.1|56.8|56.1|56.87|56.17|56.8|56.1|88
1661226900000|2022-08-23 03:55:00|56.79|56.09|56.5|55.8|56.83|56.13|56.39|55.69|278
1661227200000|2022-08-23 04:00:00|56.51|55.81|56.62|55.92|56.65|55.95|56.5|55.8|203
1661227500000|2022-08-23 04:05:00|56.63|55.93|56.48|55.78|56.66|55.96|56.46|55.76|159
1661227800000|2022-08-23 04:10:00|56.47|55.77|56.31|55.61|56.48|55.78|56.28|55.58|177
1661228100000|2022-08-23 04:15:00|56.32|55.62|56.34|55.64|56.39|55.69|56.31|55.61|117
1661228400000|2022-08-23 04:20:00|56.33|55.63|56.36|55.66|56.38|55.68|56.28|55.58|106
1661228700000|2022-08-23 04:25:00|56.37|55.67|56.29|55.59|56.4|55.7|56.19|55.49|147
1661229000000|2022-08-23 04:30:00|56.28|55.58|56.29|55.59|56.38|55.68|56.28|55.58|135
1661229300000|2022-08-23 04:35:00|56.3|55.6|56.42|55.72|56.43|55.73|56.22|55.52|152
1661229600000|2022-08-23 04:40:00|56.41|55.71|56.3|55.6|56.43|55.73|56.27|55.57|123
1661229900000|2022-08-23 04:45:00|56.31|55.61|56.29|55.59|56.38|55.68|56.26|55.56|165
1661230200000|2022-08-23 04:50:00|56.28|55.58|56.33|55.63|56.36|55.66|56.27|55.57|144
1661230500000|2022-08-23 04:55:00|56.34|55.64|56.28|55.58|56.35|55.65|56.26|55.56|109
1661230800000|2022-08-23 05:00:00|56.27|55.57|56.28|55.58|56.34|55.64|56.23|55.53|237
1661231100000|2022-08-23 05:05:00|56.27|55.57|56.17|55.47|56.29|55.59|56.14|55.44|209
1661231400000|2022-08-23 05:10:00|56.18|55.48|56.2|55.5|56.24|55.54|56.13|55.43|147
1661231700000|2022-08-23 05:15:00|56.19|55.49|55.81|55.11|56.22|55.52|55.78|55.08|242
1661232000000|2022-08-23 05:20:00|55.8|55.1|55.82|55.12|55.93|55.23|55.76|55.06|256
1661232300000|2022-08-23 05:25:00|55.83|55.13|55.55|54.85|55.84|55.14|55.48|54.78|369
1661232600000|2022-08-23 05:30:00|55.56|54.86|55.1|54.4|55.58|54.88|55.1|54.4|402
1661232900000|2022-08-23 05:35:00|55.11|54.41|55.07|54.37|55.3|54.6|55.06|54.36|365
1661233200000|2022-08-23 05:40:00|55.06|54.36|55.1|54.4|55.14|54.44|55.01|54.31|225
1661233500000|2022-08-23 05:45:00|55.09|54.39|54.9|54.2|55.09|54.39|54.81|54.11|279
1661233800000|2022-08-23 05:50:00|54.89|54.19|54.81|54.11|54.92|54.22|54.74|54.04|185
1661234100000|2022-08-23 05:55:00|54.8|54.1|54.48|53.78|54.83|54.13|54.39|53.69|245
1661234400000|2022-08-23 06:00:00|54.46|53.76|54.57|53.87|54.6|53.9|54.31|53.61|366
1661234700000|2022-08-23 06:05:00|54.58|53.88|54.38|53.68|54.58|53.88|54.28|53.58|251
1661235000000|2022-08-23 06:10:00|54.39|53.69|54.35|53.65|54.57|53.87|54.32|53.62|377
1661235300000|2022-08-23 06:15:00|54.34|53.64|54.51|53.81|54.56|53.86|54.33|53.63|255
1661235600000|2022-08-23 06:20:00|54.5|53.8|54.66|53.96|54.72|54.02|54.46|53.76|242
1661235900000|2022-08-23 06:25:00|54.65|53.95|54.63|53.93|54.69|53.99|54.52|53.82|229
1661236200000|2022-08-23 06:30:00|54.62|53.92|54.76|54.06|54.76|54.06|54.58|53.88|213
1661236500000|2022-08-23 06:35:00|54.75|54.05|54.85|54.15|54.85|54.15|54.68|53.98|245
1661236800000|2022-08-23 06:40:00|54.86|54.16|54.79|54.09|54.92|54.22|54.76|54.06|182
1661237100000|2022-08-23 06:45:00|54.78|54.08|54.93|54.23|54.95|54.25|54.76|54.06|165
1661237400000|2022-08-23 06:50:00|54.92|54.22|54.94|54.24|55.01|54.31|54.88|54.18|175
1661237700000|2022-08-23 06:55:00|54.95|54.25|55.06|54.36|55.07|54.37|54.94|54.24|93
1661238000000|2022-08-23 07:00:00|55.07|54.37|55.18|54.48|55.19|54.49|54.96|54.26|224
1661238300000|2022-08-23 07:05:00|55.19|54.49|55.37|54.67|55.37|54.67|55.18|54.48|399
1661238600000|2022-08-23 07:10:00|55.36|54.66|55.33|54.63|55.37|54.67|55.28|54.58|245
1661238900000|2022-08-23 07:15:00|55.32|54.62|55.46|54.76|55.58|54.88|55.29|54.59|311
1661239200000|2022-08-23 07:20:00|55.45|54.75|55.52|54.82|55.56|54.86|55.38|54.68|296
1661239500000|2022-08-23 07:25:00|55.53|54.83|55.63|54.93|55.65|54.95|55.43|54.73|170
1661239800000|2022-08-23 07:30:00|55.64|54.94|55.4|54.7|55.65|54.95|55.39|54.69|117
1661240100000|2022-08-23 07:35:00|55.41|54.71|55.47|54.77|55.51|54.81|55.35|54.65|125
1661240400000|2022-08-23 07:40:00|55.48|54.78|55.67|54.97|55.71|55.01|55.46|54.76|156
1661240700000|2022-08-23 07:45:00|55.66|54.96|55.67|54.97|55.73|55.03|55.52|54.82|247
1661241000000|2022-08-23 07:50:00|55.68|54.98|55.65|54.95|55.68|54.98|55.58|54.88|126
1661241300000|2022-08-23 07:55:00|55.64|54.94|55.76|55.06|55.76|55.06|55.64|54.94|199
1661241600000|2022-08-23 08:00:00|55.77|55.07|55.92|55.22|55.93|55.23|55.77|55.07|184
1661241900000|2022-08-23 08:05:00|55.93|55.23|56.31|55.61|56.36|55.66|55.92|55.22|252
1661242200000|2022-08-23 08:10:00|56.3|55.6|56.34|55.64|56.47|55.77|56.3|55.6|310
1661242500000|2022-08-23 08:15:00|56.35|55.65|56.23|55.53|56.36|55.66|56.15|55.45|188
1661242800000|2022-08-23 08:20:00|56.24|55.54|56.27|55.57|56.35|55.65|56.17|55.47|190
1661243100000|2022-08-23 08:25:00|56.28|55.58|56.15|55.45|56.28|55.58|56.14|55.44|151
1661243400000|2022-08-23 08:30:00|56.14|55.44|56.4|55.7|56.43|55.73|56.13|55.43|219
1661243700000|2022-08-23 08:35:00|56.39|55.69|56.34|55.64|56.47|55.77|56.25|55.55|247
1661244000000|2022-08-23 08:40:00|56.35|55.65|56.44|55.74|56.45|55.75|56.31|55.61|204
1661244300000|2022-08-23 08:45:00|56.45|55.75|56.31|55.61|56.47|55.77|56.3|55.6|191
1661244600000|2022-08-23 08:50:00|56.3|55.6|56.42|55.72|56.45|55.75|56.3|55.6|131
1661244900000|2022-08-23 08:55:00|56.43|55.73|56.36|55.66|56.43|55.73|56.35|55.65|100
1661245200000|2022-08-23 09:00:00|56.37|55.67|56.53|55.83|56.55|55.85|56.36|55.66|161
1661245500000|2022-08-23 09:05:00|56.54|55.84|56.56|55.86|56.66|55.96|56.54|55.84|179
1661245800000|2022-08-23 09:10:00|56.57|55.87|56.7|56|56.76|56.06|56.56|55.86|197
1661246100000|2022-08-23 09:15:00|56.69|55.99|56.24|55.54|56.76|56.06|56.18|55.48|357
1661246400000|2022-08-23 09:20:00|56.25|55.55|56.41|55.71|56.45|55.75|56.11|55.41|311
1661246700000|2022-08-23 09:25:00|56.4|55.7|56.52|55.82|56.57|55.87|56.34|55.64|187
1661247000000|2022-08-23 09:30:00|56.51|55.81|56.63|55.93|56.86|56.16|56.5|55.8|342
1661247300000|2022-08-23 09:35:00|56.64|55.94|56.63|55.93|56.74|56.04|56.53|55.83|252
1661247600000|2022-08-23 09:40:00|56.64|55.94|56.71|56.01|56.74|56.04|56.61|55.91|150
1661247900000|2022-08-23 09:45:00|56.72|56.02|57.09|56.39|57.19|56.49|56.62|55.92|376
1661248200000|2022-08-23 09:50:00|57.08|56.38|56.93|56.23|57.23|56.53|56.86|56.16|406
1661248500000|2022-08-23 09:55:00|56.94|56.24|56.86|56.16|56.99|56.29|56.85|56.15|215
1661248800000|2022-08-23 10:00:00|56.87|56.17|56.92|56.22|57.11|56.41|56.86|56.16|266
1661249100000|2022-08-23 10:05:00|56.93|56.23|56.68|55.98|56.93|56.23|56.45|55.75|325
1661249400000|2022-08-23 10:10:00|56.67|55.97|56.61|55.91|56.74|56.04|56.58|55.88|178
1661249700000|2022-08-23 10:15:00|56.6|55.9|56.46|55.76|56.62|55.92|56.46|55.76|146
1661250000000|2022-08-23 10:20:00|56.47|55.77|56.49|55.79|56.53|55.83|56.44|55.74|119
1661250300000|2022-08-23 10:25:00|56.5|55.8|56.57|55.87|56.61|55.91|56.49|55.79|127
1661250600000|2022-08-23 10:30:00|56.56|55.86|56.62|55.92|56.71|56.01|56.54|55.84|137
1661250900000|2022-08-23 10:35:00|56.63|55.93|56.63|55.93|56.67|55.97|56.56|55.86|145
1661251200000|2022-08-23 10:40:00|56.64|55.94|56.81|56.11|56.84|56.14|56.64|55.94|163
1661251500000|2022-08-23 10:45:00|56.8|56.1|56.75|56.05|56.91|56.21|56.74|56.04|138
1661251800000|2022-08-23 10:50:00|56.74|56.04|56.71|56.01|56.82|56.12|56.6|55.9|210
1661252100000|2022-08-23 10:55:00|56.72|56.02|56.63|55.93|56.77|56.07|56.61|55.91|156
1661252400000|2022-08-23 11:00:00|56.62|55.92|56.56|55.86|56.66|55.96|56.55|55.85|197
1661252700000|2022-08-23 11:05:00|56.57|55.87|56.57|55.87|56.59|55.89|56.46|55.76|154
1661253000000|2022-08-23 11:10:00|56.58|55.88|56.54|55.84|56.59|55.89|56.5|55.8|154
1661253300000|2022-08-23 11:15:00|56.53|55.83|56.6|55.9|56.67|55.97|56.53|55.83|151
1661253600000|2022-08-23 11:20:00|56.59|55.89|56.75|56.05|56.86|56.16|56.59|55.89|206
1661253900000|2022-08-23 11:25:00|56.76|56.06|56.82|56.12|56.88|56.18|56.74|56.04|157
1661254200000|2022-08-23 11:30:00|56.83|56.13|56.64|55.94|56.85|56.15|56.63|55.93|247
1661254500000|2022-08-23 11:35:00|56.65|55.95|56.69|55.99|56.79|56.09|56.64|55.94|178
1661254800000|2022-08-23 11:40:00|56.7|56|56.76|56.06|56.77|56.07|56.69|55.99|124
1661255100000|2022-08-23 11:45:00|56.76|56.06|57.03|56.33|57.03|56.33|56.65|55.95|169
1661255400000|2022-08-23 11:50:00|57.04|56.34|56.9|56.2|57.04|56.34|56.89|56.19|245
1661255700000|2022-08-23 11:55:00|56.91|56.21|56.97|56.27|57.04|56.34|56.89|56.19|222
1661256000000|2022-08-23 12:00:00|56.98|56.28|57.06|56.36|57.12|56.42|56.93|56.23|220
1661256300000|2022-08-23 12:05:00|57.05|56.35|56.9|56.2|57.18|56.48|56.9|56.2|238
1661256600000|2022-08-23 12:10:00|56.89|56.19|56.74|56.04|56.93|56.23|56.74|56.04|265
1661256900000|2022-08-23 12:15:00|56.75|56.05|56.59|55.89|56.78|56.08|56.54|55.84|177
1661257200000|2022-08-23 12:20:00|56.6|55.9|56.57|55.87|56.63|55.93|56.51|55.81|175
1661257500000|2022-08-23 12:25:00|56.58|55.88|56.55|55.85|56.6|55.9|56.48|55.78|151
1661257800000|2022-08-23 12:30:00|56.54|55.84|56.57|55.87|56.58|55.88|56.44|55.74|157
1661258100000|2022-08-23 12:35:00|56.56|55.86|56.46|55.76|56.6|55.9|56.44|55.74|178
1661258400000|2022-08-23 12:40:00|56.47|55.77|56.55|55.85|56.66|55.96|56.45|55.75|217
1661258700000|2022-08-23 12:45:00|56.54|55.84|56.32|55.62|56.62|55.92|56.32|55.62|230
1661259000000|2022-08-23 12:50:00|56.31|55.61|56.44|55.74|56.51|55.81|56.31|55.61|188
1661259300000|2022-08-23 12:55:00|56.43|55.73|56.31|55.61|56.44|55.74|56.31|55.61|162
1661259600000|2022-08-23 13:00:00|56.3|55.6|56.33|55.63|56.39|55.69|56.26|55.56|174
1661259900000|2022-08-23 13:05:00|56.32|55.62|56.38|55.68|56.41|55.71|56.28|55.58|115
1661260200000|2022-08-23 13:10:00|56.39|55.69|56.41|55.71|56.42|55.72|56.27|55.57|155
1661260500000|2022-08-23 13:15:00|56.42|55.72|56.47|55.77|56.48|55.78|56.3|55.6|169
1661260800000|2022-08-23 13:20:00|56.48|55.78|56.7|56|56.73|56.03|56.42|55.72|214
1661261100000|2022-08-23 13:25:00|56.69|55.99|56.69|55.99|56.8|56.1|56.6|55.9|269
1661261400000|2022-08-23 13:30:00|56.68|55.98|56.87|56.17|56.88|56.18|56.59|55.89|347
1661261700000|2022-08-23 13:35:00|56.88|56.18|56.79|56.09|57.17|56.47|56.78|56.08|408
1661262000000|2022-08-23 13:40:00|56.78|56.08|56.45|55.75|56.92|56.22|56.42|55.72|358
1661262300000|2022-08-23 13:45:00|56.46|55.76|56.83|56.13|56.92|56.22|56.43|55.73|371
1661262600000|2022-08-23 13:50:00|56.82|56.12|57.01|56.31|57.14|56.44|56.82|56.12|365
1661262900000|2022-08-23 13:55:00|57.02|56.32|57.04|56.34|57.06|56.36|56.91|56.21|233
1661263200000|2022-08-23 14:00:00|57.05|56.35|57.15|56.45|57.29|56.59|56.98|56.28|433
1661263500000|2022-08-23 14:05:00|57.16|56.46|57.35|56.65|57.4|56.7|57.12|56.42|402
1661263800000|2022-08-23 14:10:00|57.36|56.66|57.33|56.63|57.45|56.75|57.28|56.58|351
1661264100000|2022-08-23 14:15:00|57.34|56.64|57.28|56.58|57.41|56.71|57.08|56.38|314
1661264400000|2022-08-23 14:20:00|57.29|56.59|57.23|56.53|57.37|56.67|57.19|56.49|314
1661264700000|2022-08-23 14:25:00|57.22|56.52|57.12|56.42|57.23|56.53|57.11|56.41|340
1661265000000|2022-08-23 14:30:00|57.11|56.41|57.29|56.59|57.35|56.65|57.02|56.32|228
1661265300000|2022-08-23 14:35:00|57.3|56.6|56.96|56.26|57.32|56.62|56.96|56.26|299
1661265600000|2022-08-23 14:40:00|56.97|56.27|57.07|56.37|57.11|56.41|56.86|56.16|236
1661265900000|2022-08-23 14:45:00|57.06|56.36|56.96|56.26|57.09|56.39|56.9|56.2|227
1661266200000|2022-08-23 14:50:00|56.97|56.27|56.78|56.08|57.05|56.35|56.74|56.04|332
1661266500000|2022-08-23 14:55:00|56.79|56.09|56.71|56.01|56.79|56.09|56.66|55.96|336
1661266800000|2022-08-23 15:00:00|56.7|56|56.59|55.89|56.72|56.02|56.44|55.74|334
1661267100000|2022-08-23 15:05:00|56.58|55.88|56.59|55.89|56.7|56|56.48|55.78|278
1661267400000|2022-08-23 15:10:00|56.6|55.9|56.77|56.07|56.8|56.1|56.57|55.87|264
1661267700000|2022-08-23 15:15:00|56.76|56.06|56.95|56.25|57.03|56.33|56.76|56.06|362
1661268000000|2022-08-23 15:20:00|56.94|56.24|56.9|56.2|57.02|56.32|56.9|56.2|246
1661268300000|2022-08-23 15:25:00|56.91|56.21|56.79|56.09|56.92|56.22|56.73|56.03|295
1661268600000|2022-08-23 15:30:00|56.78|56.08|56.74|56.04|56.89|56.19|56.7|56|289
1661268900000|2022-08-23 15:35:00|56.75|56.05|56.97|56.27|56.99|56.29|56.74|56.04|234
1661269200000|2022-08-23 15:40:00|56.98|56.28|57.15|56.45|57.17|56.47|56.97|56.27|242
1661269500000|2022-08-23 15:45:00|57.16|56.46|57.07|56.37|57.21|56.51|57.06|56.36|242
1661269800000|2022-08-23 15:50:00|57.06|56.36|57.05|56.35|57.15|56.45|56.98|56.28|201
1661270100000|2022-08-23 15:55:00|57.04|56.34|56.98|56.28|57.04|56.34|56.86|56.16|166
1661270400000|2022-08-23 16:00:00|56.97|56.27|56.93|56.23|57|56.3|56.84|56.14|195
1661270700000|2022-08-23 16:05:00|56.92|56.22|56.95|56.25|56.96|56.26|56.86|56.16|194
1661271000000|2022-08-23 16:10:00|56.94|56.24|56.81|56.11|56.95|56.25|56.75|56.05|217
1661271300000|2022-08-23 16:15:00|56.8|56.1|56.8|56.1|56.86|56.16|56.74|56.04|187
1661271600000|2022-08-23 16:20:00|56.79|56.09|56.66|55.96|56.82|56.12|56.61|55.91|205
1661271900000|2022-08-23 16:25:00|56.67|55.97|56.74|56.04|56.82|56.12|56.65|55.95|191
1661272200000|2022-08-23 16:30:00|56.73|56.03|56.8|56.1|56.81|56.11|56.72|56.02|232
1661272500000|2022-08-23 16:35:00|56.79|56.09|56.94|56.24|56.99|56.29|56.79|56.09|202
1661272800000|2022-08-23 16:40:00|56.95|56.25|56.96|56.26|57.02|56.32|56.91|56.21|177
1661273100000|2022-08-23 16:45:00|56.97|56.27|56.86|56.16|57|56.3|56.86|56.16|108
1661273400000|2022-08-23 16:50:00|56.87|56.17|57.02|56.32|57.04|56.34|56.86|56.16|120
1661273700000|2022-08-23 16:55:00|57.03|56.33|57.19|56.49|57.23|56.53|57|56.3|203
1661274000000|2022-08-23 17:00:00|57.18|56.48|57.05|56.35|57.23|56.53|57.03|56.33|256
1661274300000|2022-08-23 17:05:00|57.06|56.36|57.05|56.35|57.06|56.36|56.97|56.27|164
1661274600000|2022-08-23 17:10:00|57.06|56.36|57.1|56.4|57.1|56.4|56.94|56.24|114
1661274900000|2022-08-23 17:15:00|57.09|56.39|57.03|56.33|57.11|56.41|56.97|56.27|103
1661275200000|2022-08-23 17:20:00|57.04|56.34|57.02|56.32|57.15|56.45|57.01|56.31|140
1661275500000|2022-08-23 17:25:00|57.03|56.33|57.23|56.53|57.26|56.56|57.03|56.33|228
1661275800000|2022-08-23 17:30:00|57.24|56.54|57.31|56.61|57.37|56.67|57.2|56.5|272
1661276100000|2022-08-23 17:35:00|57.3|56.6|57.24|56.54|57.3|56.6|57.2|56.5|189
1661276400000|2022-08-23 17:40:00|57.25|56.55|57.25|56.55|57.29|56.59|57.21|56.51|201
1661276700000|2022-08-23 17:45:00|57.26|56.56|57.09|56.39|57.32|56.62|57|56.3|221
1661277000000|2022-08-23 17:50:00|57.08|56.38|57.05|56.35|57.15|56.45|56.99|56.29|238
1661277300000|2022-08-23 17:55:00|57.04|56.34|57.02|56.32|57.11|56.41|57.01|56.31|149
1661277600000|2022-08-23 18:00:00|57.01|56.31|56.98|56.28|57.08|56.38|56.9|56.2|261
1661277900000|2022-08-23 18:05:00|56.97|56.27|57.06|56.36|57.1|56.4|56.95|56.25|162
1661278200000|2022-08-23 18:10:00|57.05|56.35|57.16|56.46|57.16|56.46|56.97|56.27|232
1661278500000|2022-08-23 18:15:00|57.17|56.47|57.29|56.59|57.32|56.62|57.13|56.43|195
1661278800000|2022-08-23 18:20:00|57.3|56.6|57.81|57.11|57.87|57.17|57.28|56.58|439
1661279100000|2022-08-23 18:25:00|57.8|57.1|57.71|57.01|57.82|57.12|57.64|56.94|306
1661279400000|2022-08-23 18:30:00|57.7|57|57.72|57.02|57.8|57.1|57.64|56.94|256
1661279700000|2022-08-23 18:35:00|57.73|57.03|57.84|57.14|57.92|57.22|57.72|57.02|272
1661280000000|2022-08-23 18:40:00|57.85|57.15|57.98|57.28|58.09|57.39|57.78|57.08|232
1661280300000|2022-08-23 18:45:00|57.99|57.29|57.75|57.05|57.99|57.29|57.62|56.92|259
1661280600000|2022-08-23 18:50:00|57.74|57.04|57.57|56.87|57.74|57.04|57.56|56.86|182
1661280900000|2022-08-23 18:55:00|57.58|56.88|57.59|56.89|57.67|56.97|57.48|56.78|213
1661281200000|2022-08-23 19:00:00|57.58|56.88|57.54|56.84|57.63|56.93|57.49|56.79|285
1661281500000|2022-08-23 19:05:00|57.55|56.85|57.54|56.84|57.6|56.9|57.48|56.78|256
1661281800000|2022-08-23 19:10:00|57.55|56.85|57.53|56.83|57.6|56.9|57.51|56.81|212
1661282100000|2022-08-23 19:15:00|57.54|56.84|57.55|56.85|57.55|56.85|57.43|56.73|176
1661282400000|2022-08-23 19:20:00|57.54|56.84|57.34|56.64|57.58|56.88|57.31|56.61|213
1661282700000|2022-08-23 19:25:00|57.33|56.63|57.32|56.62|57.4|56.7|57.29|56.59|164
1661283000000|2022-08-23 19:30:00|57.33|56.63|57.33|56.63|57.36|56.66|57.3|56.6|166
1661283300000|2022-08-23 19:35:00|57.32|56.62|57.25|56.55|57.34|56.64|57.22|56.52|118
1661283600000|2022-08-23 19:40:00|57.26|56.56|57.28|56.58|57.44|56.74|57.25|56.55|218
1661283900000|2022-08-23 19:45:00|57.27|56.57|57.4|56.7|57.41|56.71|57.24|56.54|165
1661284200000|2022-08-23 19:50:00|57.39|56.69|57.35|56.65|57.39|56.69|57.29|56.59|144
1661284500000|2022-08-23 19:55:00|57.34|56.64|57.34|56.64|57.47|56.77|57.32|56.62|167
1661284800000|2022-08-23 20:00:00|57.35|56.65|57.55|56.85|57.59|56.89|57.32|56.62|221
1661285100000|2022-08-23 20:05:00|57.54|56.84|57.47|56.77|57.58|56.88|57.47|56.77|178
1661285400000|2022-08-23 20:10:00|57.46|56.76|57.66|56.96|57.69|56.99|57.45|56.75|136
1661285700000|2022-08-23 20:15:00|57.64|56.94|57.52|56.82|57.65|56.95|57.47|56.77|123
1661286000000|2022-08-23 20:20:00|57.53|56.83|57.47|56.77|57.61|56.91|57.46|56.76|156
1661286300000|2022-08-23 20:25:00|57.46|56.76|57.51|56.81|57.75|57.05|57.46|56.76|236
1661286600000|2022-08-23 20:30:00|57.52|56.82|57.28|56.58|57.52|56.82|57.15|56.45|189
1661286900000|2022-08-23 20:35:00|57.29|56.59|57.29|56.59|57.36|56.66|57.23|56.53|124
1661287200000|2022-08-23 20:40:00|57.28|56.58|57.31|56.61|57.36|56.66|57.19|56.49|162
1661287500000|2022-08-23 20:45:00|57.32|56.62|57.3|56.6|57.34|56.64|57.21|56.51|116
1661287800000|2022-08-23 20:50:00|57.31|56.61|57.24|56.54|57.33|56.63|57.22|56.52|99
1661288100000|2022-08-23 20:55:00|57.25|56.55|57.4|56.7|57.4|56.7|57.21|56.51|163
1661288400000|2022-08-23 21:00:00|57.39|56.69|57.49|56.79|57.53|56.83|57.39|56.69|79
1661288700000|2022-08-23 21:05:00|57.5|56.8|57.5|56.8|57.53|56.83|57.38|56.68|92
1661289000000|2022-08-23 21:10:00|57.51|56.81|57.33|56.63|57.55|56.85|57.32|56.62|73
1661289300000|2022-08-23 21:15:00|57.32|56.62|57.34|56.64|57.35|56.65|57.32|56.62|67
1661289600000|2022-08-23 21:20:00|57.35|56.65|57.27|56.57|57.36|56.66|57.25|56.55|89
1661289900000|2022-08-23 21:25:00|57.26|56.56|57.26|56.56|57.27|56.57|57.19|56.49|109
1661290200000|2022-08-23 21:30:00|57.25|56.55|57.31|56.61|57.31|56.61|57.25|56.55|59
1661290500000|2022-08-23 21:35:00|57.3|56.6|57.4|56.7|57.4|56.7|57.3|56.6|118
1661290800000|2022-08-23 21:40:00|57.39|56.69|57.07|56.37|57.39|56.69|57|56.3|164
1661291100000|2022-08-23 21:45:00|57.08|56.38|57.32|56.62|57.35|56.65|57.07|56.37|200
1661291400000|2022-08-23 21:50:00|57.31|56.61|57.34|56.64|57.35|56.65|57.2|56.5|139
1661291700000|2022-08-23 21:55:00|57.35|56.65|57.34|56.64|57.37|56.67|57.3|56.6|91
1661292000000|2022-08-23 22:00:00|57.33|56.63|57.43|56.73|57.45|56.75|57.16|56.46|241
1661292300000|2022-08-23 22:05:00|57.44|56.74|57.3|56.6|57.6|56.9|57.3|56.6|253
1661292600000|2022-08-23 22:10:00|57.31|56.61|57.41|56.71|57.49|56.79|57.3|56.6|179
1661292900000|2022-08-23 22:15:00|57.4|56.7|57.38|56.68|57.45|56.75|57.38|56.68|183
1661293200000|2022-08-23 22:20:00|57.39|56.69|57.34|56.64|57.41|56.71|57.28|56.58|127
1661293500000|2022-08-23 22:25:00|57.35|56.65|57.21|56.51|57.35|56.65|57.2|56.5|90
1661293800000|2022-08-23 22:30:00|57.22|56.52|57.22|56.52|57.29|56.59|57.18|56.48|103
1661294100000|2022-08-23 22:35:00|57.21|56.51|57.23|56.53|57.29|56.59|57.09|56.39|181
1661294400000|2022-08-23 22:40:00|57.25|56.55|57.43|56.73|57.46|56.76|57.22|56.52|183
1661294700000|2022-08-23 22:45:00|57.44|56.74|57.43|56.73|57.5|56.8|57.23|56.53|235
1661295000000|2022-08-23 22:50:00|57.44|56.74|57.26|56.56|57.56|56.86|57.23|56.53|213
1661295300000|2022-08-23 22:55:00|57.27|56.57|57.38|56.68|57.5|56.8|57.26|56.56|234
1661295600000|2022-08-23 23:00:00|57.37|56.67|57.31|56.61|57.47|56.77|57.18|56.48|257
1661295900000|2022-08-23 23:05:00|57.3|56.6|57.44|56.74|57.49|56.79|57.28|56.58|175
1661296200000|2022-08-23 23:10:00|57.45|56.75|57.51|56.81|57.58|56.88|57.38|56.68|183
1661296500000|2022-08-23 23:15:00|57.52|56.82|57.45|56.75|57.55|56.85|57.38|56.68|119
1661296800000|2022-08-23 23:20:00|57.46|56.76|57.62|56.92|57.63|56.93|57.46|56.76|195
1661297100000|2022-08-23 23:25:00|57.63|56.93|57.55|56.85|57.74|57.04|57.53|56.83|233
1661297400000|2022-08-23 23:30:00|57.54|56.84|57.54|56.84|57.6|56.9|57.44|56.74|169
1661297700000|2022-08-23 23:35:00|57.53|56.83|57.47|56.77|57.54|56.84|57.36|56.66|153
1661298000000|2022-08-23 23:40:00|57.48|56.78|57.37|56.67|57.49|56.79|57.36|56.66|203
1661298300000|2022-08-23 23:45:00|57.36|56.66|57.52|56.82|57.52|56.82|57.31|56.61|173
1661298600000|2022-08-23 23:50:00|57.51|56.81|57.35|56.65|57.61|56.91|57.33|56.63|209
1661298900000|2022-08-23 23:55:00|57.36|56.66|57.44|56.74|57.48|56.78|57.35|56.65|132
1661299200000|2022-08-24 00:00:00|57.45|56.75|57.36|56.66|57.5|56.8|57.24|56.54|235
1661299500000|2022-08-24 00:05:00|57.35|56.65|57.44|56.74|57.46|56.76|57.33|56.63|206
1661299800000|2022-08-24 00:10:00|57.43|56.73|57.47|56.77|57.5|56.8|57.29|56.59|225
1661300100000|2022-08-24 00:15:00|57.48|56.78|57.12|56.42|57.48|56.78|57.06|56.36|236
1661300400000|2022-08-24 00:20:00|57.11|56.41|57|56.3|57.26|56.56|56.9|56.2|326
1661300700000|2022-08-24 00:25:00|57.01|56.31|56.92|56.22|57.05|56.35|56.86|56.16|255
1661301000000|2022-08-24 00:30:00|56.94|56.24|56.98|56.28|57.11|56.41|56.91|56.21|235
1661301300000|2022-08-24 00:35:00|56.97|56.27|56.47|55.77|56.98|56.28|56.43|55.73|455
1661301600000|2022-08-24 00:40:00|56.48|55.78|56.43|55.73|56.57|55.87|56.31|55.61|322
1661301900000|2022-08-24 00:45:00|56.42|55.72|56.63|55.93|56.63|55.93|56.37|55.67|286
1661302200000|2022-08-24 00:50:00|56.62|55.92|56.58|55.88|56.8|56.1|56.55|55.85|181
1661302500000|2022-08-24 00:55:00|56.6|55.9|56.57|55.87|56.62|55.92|56.49|55.79|116
1661302800000|2022-08-24 01:00:00|56.56|55.86|56.42|55.72|56.59|55.89|56.38|55.68|165
1661303100000|2022-08-24 01:05:00|56.43|55.73|56.47|55.77|56.54|55.84|56.36|55.66|202
1661303400000|2022-08-24 01:10:00|56.46|55.76|56.51|55.81|56.54|55.84|56.43|55.73|189
1661303700000|2022-08-24 01:15:00|56.5|55.8|56.45|55.75|56.59|55.89|56.45|55.75|142
1661304000000|2022-08-24 01:20:00|56.44|55.74|56.18|55.48|56.5|55.8|56.13|55.43|241
1661304300000|2022-08-24 01:25:00|56.17|55.47|56.27|55.57|56.34|55.64|56.16|55.46|232
1661304600000|2022-08-24 01:30:00|56.26|55.56|56.3|55.6|56.33|55.63|56.25|55.55|144
1661304900000|2022-08-24 01:35:00|56.29|55.59|56.45|55.75|56.46|55.76|56.26|55.56|133
1661305200000|2022-08-24 01:40:00|56.46|55.76|56.11|55.41|56.47|55.77|56.06|55.36|199
1661305500000|2022-08-24 01:45:00|56.13|55.43|56.15|55.45|56.18|55.48|56|55.3|393
1661305800000|2022-08-24 01:50:00|56.14|55.44|56.18|55.48|56.18|55.48|55.96|55.26|273
1661306100000|2022-08-24 01:55:00|56.17|55.47|56.31|55.61|56.33|55.63|56.11|55.41|167
1661306400000|2022-08-24 02:00:00|56.3|55.6|56.56|55.86|56.56|55.86|56.25|55.55|259
1661306700000|2022-08-24 02:05:00|56.57|55.87|56.59|55.89|56.61|55.91|56.42|55.72|203
1661307000000|2022-08-24 02:10:00|56.58|55.88|56.5|55.8|56.61|55.91|56.44|55.74|176
1661307300000|2022-08-24 02:15:00|56.49|55.79|56.57|55.87|56.61|55.91|56.48|55.78|111
1661307600000|2022-08-24 02:20:00|56.56|55.86|56.67|55.97|56.73|56.03|56.55|55.85|122
1661307900000|2022-08-24 02:25:00|56.66|55.96|56.63|55.93|56.68|55.98|56.6|55.9|112
1661308200000|2022-08-24 02:30:00|56.64|55.94|56.64|55.94|56.69|55.99|56.54|55.84|150
1661308500000|2022-08-24 02:35:00|56.63|55.93|56.4|55.7|56.63|55.93|56.3|55.6|210
1661308800000|2022-08-24 02:40:00|56.41|55.71|56.23|55.53|56.46|55.76|56.21|55.51|289
1661309100000|2022-08-24 02:45:00|56.24|55.54|56.27|55.57|56.31|55.61|56.14|55.44|141
1661309400000|2022-08-24 02:50:00|56.28|55.58|56.15|55.45|56.35|55.65|56.09|55.39|121
1661309700000|2022-08-24 02:55:00|56.14|55.44|56.24|55.54|56.24|55.54|56.1|55.4|184
1661310000000|2022-08-24 03:00:00|56.23|55.53|56.25|55.55|56.28|55.58|56.17|55.47|147
1661310300000|2022-08-24 03:05:00|56.26|55.56|56.23|55.53|56.37|55.67|56.22|55.52|158
1661310600000|2022-08-24 03:10:00|56.22|55.52|56.16|55.46|56.3|55.6|56.08|55.38|176
1661310900000|2022-08-24 03:15:00|56.17|55.47|56.53|55.83|56.59|55.89|56.16|55.46|212
1661311200000|2022-08-24 03:20:00|56.52|55.82|56.3|55.6|56.52|55.82|56.19|55.49|267
1661311500000|2022-08-24 03:25:00|56.31|55.61|56.41|55.71|56.43|55.73|56.28|55.58|136
1661311800000|2022-08-24 03:30:00|56.4|55.7|56.54|55.84|56.56|55.86|56.39|55.69|158
1661312100000|2022-08-24 03:35:00|56.55|55.85|56.49|55.79|56.55|55.85|56.4|55.7|131
1661312400000|2022-08-24 03:40:00|56.48|55.78|56.37|55.67|56.5|55.8|56.36|55.66|93
1661312700000|2022-08-24 03:45:00|56.36|55.66|56.35|55.65|56.43|55.73|56.3|55.6|132
1661313000000|2022-08-24 03:50:00|56.36|55.66|56.42|55.72|56.47|55.77|56.32|55.62|113
1661313300000|2022-08-24 03:55:00|56.41|55.71|56.32|55.62|56.44|55.74|56.31|55.61|149
1661313600000|2022-08-24 04:00:00|56.31|55.61|56.27|55.57|56.38|55.68|56.25|55.55|126
1661313900000|2022-08-24 04:05:00|56.26|55.56|56.3|55.6|56.34|55.64|56.22|55.52|80
1661314200000|2022-08-24 04:10:00|56.29|55.59|56.33|55.63|56.33|55.63|56.24|55.54|100
1661314500000|2022-08-24 04:15:00|56.32|55.62|56.4|55.7|56.41|55.71|56.3|55.6|115
1661314800000|2022-08-24 04:20:00|56.39|55.69|56.41|55.71|56.43|55.73|56.34|55.64|87
1661315100000|2022-08-24 04:25:00|56.42|55.72|56.46|55.76|56.5|55.8|56.41|55.71|82
1661315400000|2022-08-24 04:30:00|56.45|55.75|56.32|55.62|56.47|55.77|56.3|55.6|97
1661315700000|2022-08-24 04:35:00|56.33|55.63|56.45|55.75|56.45|55.75|56.31|55.61|112
1661316000000|2022-08-24 04:40:00|56.44|55.74|56.52|55.82|56.54|55.84|56.39|55.69|121
1661316300000|2022-08-24 04:45:00|56.51|55.81|56.51|55.81|56.53|55.83|56.43|55.73|137
1661316600000|2022-08-24 04:50:00|56.5|55.8|56.6|55.9|56.61|55.91|56.5|55.8|160
1661316900000|2022-08-24 04:55:00|56.61|55.91|56.6|55.9|56.66|55.96|56.57|55.87|123
1661317200000|2022-08-24 05:00:00|56.61|55.91|56.64|55.94|56.67|55.97|56.58|55.88|169
1661317500000|2022-08-24 05:05:00|56.65|55.95|56.62|55.92|56.68|55.98|56.62|55.92|80
1661317800000|2022-08-24 05:10:00|56.63|55.93|56.62|55.92|56.66|55.96|56.62|55.92|116
1661318100000|2022-08-24 05:15:00|56.63|55.93|56.66|55.96|56.69|55.99|56.61|55.91|104
1661318400000|2022-08-24 05:20:00|56.67|55.97|56.78|56.08|56.82|56.12|56.62|55.92|177
1661318700000|2022-08-24 05:25:00|56.79|56.09|56.89|56.19|56.91|56.21|56.71|56.01|167
1661319000000|2022-08-24 05:30:00|56.9|56.2|57.05|56.35|57.07|56.37|56.84|56.14|233
1661319300000|2022-08-24 05:35:00|57.06|56.36|56.96|56.26|57.08|56.38|56.96|56.26|181
1661319600000|2022-08-24 05:40:00|56.97|56.27|56.96|56.26|57.02|56.32|56.89|56.19|169
1661319900000|2022-08-24 05:45:00|56.95|56.25|56.84|56.14|57|56.3|56.84|56.14|117
1661320200000|2022-08-24 05:50:00|56.85|56.15|56.79|56.09|56.86|56.16|56.77|56.07|162
1661320500000|2022-08-24 05:55:00|56.78|56.08|56.71|56.01|56.81|56.11|56.69|55.99|86
1661320800000|2022-08-24 06:00:00|56.7|56|56.73|56.03|56.78|56.08|56.68|55.98|113
1661321100000|2022-08-24 06:05:00|56.74|56.04|56.81|56.11|56.84|56.14|56.74|56.04|127
1661321400000|2022-08-24 06:10:00|56.8|56.1|56.67|55.97|56.8|56.1|56.66|55.96|124
1661321700000|2022-08-24 06:15:00|56.68|55.98|56.64|55.94|56.69|55.99|56.61|55.91|158
1661322000000|2022-08-24 06:20:00|56.63|55.93|56.58|55.88|56.65|55.95|56.42|55.72|165
1661322300000|2022-08-24 06:25:00|56.57|55.87|56.51|55.81|56.58|55.88|56.5|55.8|81
1661322600000|2022-08-24 06:30:00|56.5|55.8|56.45|55.75|56.52|55.82|56.42|55.72|90
1661322900000|2022-08-24 06:35:00|56.44|55.74|56.5|55.8|56.54|55.84|56.4|55.7|145
1661323200000|2022-08-24 06:40:00|56.51|55.81|56.52|55.82|56.56|55.86|56.44|55.74|96
1661323500000|2022-08-24 06:45:00|56.53|55.83|56.55|55.85|56.65|55.95|56.5|55.8|95
1661323800000|2022-08-24 06:50:00|56.54|55.84|57.01|56.31|57.02|56.32|56.5|55.8|218
1661324100000|2022-08-24 06:55:00|57.02|56.32|56.97|56.27|57.05|56.35|56.79|56.09|186
1661324400000|2022-08-24 07:00:00|56.96|56.26|57.23|56.53|57.23|56.53|56.91|56.21|235
1661324700000|2022-08-24 07:05:00|57.24|56.54|56.98|56.28|57.26|56.56|56.98|56.28|217
1661325000000|2022-08-24 07:10:00|56.99|56.29|56.89|56.19|57.09|56.39|56.84|56.14|209
1661325300000|2022-08-24 07:15:00|56.88|56.18|56.71|56.01|56.88|56.18|56.69|55.99|154
1661325600000|2022-08-24 07:20:00|56.7|56|56.58|55.88|56.7|56|56.56|55.86|180
1661325900000|2022-08-24 07:25:00|56.57|55.87|56.36|55.66|56.58|55.88|56.3|55.6|169
1661326200000|2022-08-24 07:30:00|56.37|55.67|55.92|55.22|56.38|55.68|55.92|55.22|325
1661326500000|2022-08-24 07:35:00|55.91|55.21|56.27|55.57|56.28|55.58|55.9|55.2|273
1661326800000|2022-08-24 07:40:00|56.26|55.56|56.34|55.64|56.37|55.67|56.2|55.5|268
1661327100000|2022-08-24 07:45:00|56.33|55.63|56.58|55.88|56.62|55.92|56.28|55.58|267
1661327400000|2022-08-24 07:50:00|56.57|55.87|56.61|55.91|56.65|55.95|56.53|55.83|184
1661327700000|2022-08-24 07:55:00|56.62|55.92|56.61|55.91|56.64|55.94|56.51|55.81|166
1661328000000|2022-08-24 08:00:00|56.62|55.92|56.75|56.05|56.76|56.06|56.56|55.86|207
1661328300000|2022-08-24 08:05:00|56.76|56.06|56.91|56.21|56.93|56.23|56.75|56.05|190
1661328600000|2022-08-24 08:10:00|56.9|56.2|56.88|56.18|56.95|56.25|56.85|56.15|186
1661328900000|2022-08-24 08:15:00|56.89|56.19|56.81|56.11|56.91|56.21|56.65|55.95|157
1661329200000|2022-08-24 08:20:00|56.8|56.1|56.96|56.26|57|56.3|56.78|56.08|199
1661329500000|2022-08-24 08:25:00|56.95|56.25|56.85|56.15|56.96|56.26|56.83|56.13|154
1661329800000|2022-08-24 08:30:00|56.86|56.16|56.8|56.1|57.02|56.32|56.78|56.08|229
1661330100000|2022-08-24 08:35:00|56.79|56.09|56.63|55.93|56.83|56.13|56.63|55.93|192
1661330400000|2022-08-24 08:40:00|56.64|55.94|56.74|56.04|56.85|56.15|56.55|55.85|195
1661330700000|2022-08-24 08:45:00|56.73|56.03|56.77|56.07|56.82|56.12|56.72|56.02|201
1661331000000|2022-08-24 08:50:00|56.78|56.08|56.8|56.1|56.85|56.15|56.75|56.05|144
1661331300000|2022-08-24 08:55:00|56.79|56.09|56.5|55.8|56.8|56.1|56.47|55.77|192
1661331600000|2022-08-24 09:00:00|56.49|55.79|56.62|55.92|56.72|56.02|56.44|55.74|161
1661331900000|2022-08-24 09:05:00|56.61|55.91|56.69|55.99|56.72|56.02|56.58|55.88|110
1661332200000|2022-08-24 09:10:00|56.68|55.98|56.8|56.1|56.85|56.15|56.66|55.96|183
1661332500000|2022-08-24 09:15:00|56.78|56.08|56.8|56.1|56.81|56.11|56.73|56.03|137
1661332800000|2022-08-24 09:20:00|56.81|56.11|56.79|56.09|56.95|56.25|56.73|56.03|149
1661333100000|2022-08-24 09:25:00|56.78|56.08|56.76|56.06|56.79|56.09|56.65|55.95|123
1661333400000|2022-08-24 09:30:00|56.75|56.05|56.67|55.97|56.76|56.06|56.62|55.92|155
1661333700000|2022-08-24 09:35:00|56.68|55.98|56.63|55.93|56.7|56|56.49|55.79|192
1661334000000|2022-08-24 09:40:00|56.64|55.94|56.6|55.9|56.72|56.02|56.59|55.89|126
1661334300000|2022-08-24 09:45:00|56.61|55.91|56.67|55.97|56.68|55.98|56.52|55.82|138
1661334600000|2022-08-24 09:50:00|56.66|55.96|56.63|55.93|56.69|55.99|56.52|55.82|168
1661334900000|2022-08-24 09:55:00|56.64|55.94|56.56|55.86|56.64|55.94|56.49|55.79|150
1661335200000|2022-08-24 10:00:00|56.57|55.87|56.58|55.88|56.61|55.91|56.52|55.82|146
1661335500000|2022-08-24 10:05:00|56.57|55.87|56.63|55.93|56.71|56.01|56.54|55.84|141
1661335800000|2022-08-24 10:10:00|56.64|55.94|56.61|55.91|56.65|55.95|56.57|55.87|58
1661336100000|2022-08-24 10:15:00|56.62|55.92|56.58|55.88|56.62|55.92|56.53|55.83|100
1661336400000|2022-08-24 10:20:00|56.59|55.89|56.71|56.01|56.76|56.06|56.56|55.86|140
1661336700000|2022-08-24 10:25:00|56.72|56.02|56.7|56|56.72|56.02|56.53|55.83|129
1661337000000|2022-08-24 10:30:00|56.71|56.01|56.67|55.97|56.74|56.04|56.58|55.88|166
1661337300000|2022-08-24 10:35:00|56.66|55.96|56.64|55.94|56.71|56.01|56.57|55.87|171
1661337600000|2022-08-24 10:40:00|56.63|55.93|56.54|55.84|56.65|55.95|56.53|55.83|196
1661337900000|2022-08-24 10:45:00|56.55|55.85|56.51|55.81|56.6|55.9|56.46|55.76|162
1661338200000|2022-08-24 10:50:00|56.5|55.8|56.41|55.71|56.5|55.8|56.34|55.64|197
1661338500000|2022-08-24 10:55:00|56.42|55.72|56.34|55.64|56.43|55.73|56.28|55.58|163
1661338800000|2022-08-24 11:00:00|56.33|55.63|56.42|55.72|56.42|55.72|56.29|55.59|195
1661339100000|2022-08-24 11:05:00|56.41|55.71|56.51|55.81|56.51|55.81|56.37|55.67|186
1661339400000|2022-08-24 11:10:00|56.52|55.82|56.65|55.95|56.68|55.98|56.47|55.77|180
1661339700000|2022-08-24 11:15:00|56.66|55.96|56.84|56.14|56.85|56.15|56.62|55.92|240
1661340000000|2022-08-24 11:20:00|56.85|56.15|56.69|55.99|56.85|56.15|56.68|55.98|153
1661340300000|2022-08-24 11:25:00|56.67|55.97|56.75|56.05|56.81|56.11|56.61|55.91|157
1661340600000|2022-08-24 11:30:00|56.76|56.06|56.77|56.07|56.83|56.13|56.72|56.02|185
1661340900000|2022-08-24 11:35:00|56.78|56.08|56.77|56.07|56.82|56.12|56.73|56.03|136
1661341200000|2022-08-24 11:40:00|56.76|56.06|56.81|56.11|56.82|56.12|56.7|56|157
1661341500000|2022-08-24 11:45:00|56.8|56.1|56.89|56.19|56.96|56.26|56.79|56.09|232
1661341800000|2022-08-24 11:50:00|56.88|56.18|56.92|56.22|56.96|56.26|56.81|56.11|208
1661342100000|2022-08-24 11:55:00|56.91|56.21|56.83|56.13|56.92|56.22|56.82|56.12|145
1661342400000|2022-08-24 12:00:00|56.84|56.14|56.85|56.15|56.99|56.29|56.83|56.13|205
1661342700000|2022-08-24 12:05:00|56.86|56.16|56.78|56.08|56.89|56.19|56.7|56|210
1661343000000|2022-08-24 12:10:00|56.79|56.09|56.73|56.03|56.84|56.14|56.72|56.02|168
1661343300000|2022-08-24 12:15:00|56.74|56.04|56.82|56.12|56.82|56.12|56.68|55.98|233
1661343600000|2022-08-24 12:20:00|56.81|56.11|56.79|56.09|56.85|56.15|56.78|56.08|191
1661343900000|2022-08-24 12:25:00|56.8|56.1|56.82|56.12|56.87|56.17|56.77|56.07|154
1661344200000|2022-08-24 12:30:00|56.83|56.13|56.73|56.03|56.85|56.15|56.7|56|242
1661344500000|2022-08-24 12:35:00|56.72|56.02|56.72|56.02|56.76|56.06|56.67|55.97|189
1661344800000|2022-08-24 12:40:00|56.71|56.01|56.63|55.93|56.74|56.04|56.63|55.93|147
1661345100000|2022-08-24 12:45:00|56.62|55.92|56.59|55.89|56.65|55.95|56.53|55.83|139
1661345400000|2022-08-24 12:50:00|56.58|55.88|56.8|56.1|56.84|56.14|56.54|55.84|200
1661345700000|2022-08-24 12:55:00|56.81|56.11|56.84|56.14|56.89|56.19|56.78|56.08|143
1661346000000|2022-08-24 13:00:00|56.85|56.15|56.78|56.08|56.87|56.17|56.75|56.05|167
1661346300000|2022-08-24 13:05:00|56.77|56.07|56.74|56.04|56.82|56.12|56.72|56.02|141
1661346600000|2022-08-24 13:10:00|56.75|56.05|56.71|56.01|56.75|56.05|56.65|55.95|110
1661346900000|2022-08-24 13:15:00|56.72|56.02|56.65|55.95|56.72|56.02|56.59|55.89|108
1661347200000|2022-08-24 13:20:00|56.64|55.94|56.56|55.86|56.66|55.96|56.54|55.84|145
1661347500000|2022-08-24 13:25:00|56.55|55.85|56.62|55.92|56.64|55.94|56.54|55.84|156
1661347800000|2022-08-24 13:30:00|56.61|55.91|56.47|55.77|56.69|55.99|56.47|55.77|304
1661348100000|2022-08-24 13:35:00|56.46|55.76|56.67|55.97|56.68|55.98|56.44|55.74|320
1661348400000|2022-08-24 13:40:00|56.68|55.98|56.69|55.99|56.73|56.03|56.6|55.9|153
1661348700000|2022-08-24 13:45:00|56.7|56|56.6|55.9|56.74|56.04|56.55|55.85|242
1661349000000|2022-08-24 13:50:00|56.59|55.89|56.59|55.89|56.69|55.99|56.53|55.83|291
1661349300000|2022-08-24 13:55:00|56.58|55.88|56.58|55.88|56.62|55.92|56.51|55.81|193
1661349600000|2022-08-24 14:00:00|56.59|55.89|56.46|55.76|56.7|56|56.44|55.74|284
1661349900000|2022-08-24 14:05:00|56.45|55.75|56.47|55.77|56.55|55.85|56.4|55.7|227
1661350200000|2022-08-24 14:10:00|56.48|55.78|56.59|55.89|56.63|55.93|56.48|55.78|210
1661350500000|2022-08-24 14:15:00|56.58|55.88|56.72|56.02|56.72|56.02|56.57|55.87|183
1661350800000|2022-08-24 14:20:00|56.71|56.01|56.8|56.1|56.82|56.12|56.68|55.98|150
1661351100000|2022-08-24 14:25:00|56.81|56.11|56.89|56.19|56.99|56.29|56.8|56.1|214
1661351400000|2022-08-24 14:30:00|56.9|56.2|56.87|56.17|56.91|56.21|56.8|56.1|173
1661351700000|2022-08-24 14:35:00|56.86|56.16|56.79|56.09|56.92|56.22|56.75|56.05|189
1661352000000|2022-08-24 14:40:00|56.77|56.07|56.68|55.98|56.84|56.14|56.64|55.94|360
1661352300000|2022-08-24 14:45:00|56.67|55.97|56.81|56.11|56.82|56.12|56.66|55.96|177
1661352600000|2022-08-24 14:50:00|56.82|56.12|56.85|56.15|56.86|56.16|56.73|56.03|154
1661352900000|2022-08-24 14:55:00|56.84|56.14|56.84|56.14|56.91|56.21|56.82|56.12|179
1661353200000|2022-08-24 15:00:00|56.85|56.15|56.84|56.14|56.9|56.2|56.75|56.05|213
1661353500000|2022-08-24 15:05:00|56.83|56.13|56.88|56.18|56.94|56.24|56.83|56.13|251
1661353800000|2022-08-24 15:10:00|56.89|56.19|57.07|56.37|57.07|56.37|56.8|56.1|191
1661354100000|2022-08-24 15:15:00|57.08|56.38|57.13|56.43|57.24|56.54|57|56.3|328
1661354400000|2022-08-24 15:20:00|57.12|56.42|57.43|56.73|57.44|56.74|57.11|56.41|257
1661354700000|2022-08-24 15:25:00|57.44|56.74|57.47|56.77|57.59|56.89|57.38|56.68|309
1661355000000|2022-08-24 15:30:00|57.46|56.76|57.39|56.69|57.47|56.77|57.34|56.64|221
1661355300000|2022-08-24 15:35:00|57.4|56.7|57.33|56.63|57.46|56.76|57.33|56.63|266
1661355600000|2022-08-24 15:40:00|57.34|56.64|57.44|56.74|57.44|56.74|57.33|56.63|184
1661355900000|2022-08-24 15:45:00|57.45|56.75|57.4|56.7|57.48|56.78|57.39|56.69|204
1661356200000|2022-08-24 15:50:00|57.39|56.69|57.59|56.89|57.66|56.96|57.39|56.69|311
1661356500000|2022-08-24 15:55:00|57.6|56.9|57.6|56.9|57.66|56.96|57.49|56.79|310
1661356800000|2022-08-24 16:00:00|57.61|56.91|57.65|56.95|57.68|56.98|57.51|56.81|334
1661357100000|2022-08-24 16:05:00|57.66|56.96|58|57.3|58|57.3|57.64|56.94|415
1661357400000|2022-08-24 16:10:00|58.02|57.32|57.55|56.85|58.03|57.33|57.53|56.83|337
1661357700000|2022-08-24 16:15:00|57.56|56.86|57.63|56.93|57.67|56.97|57.42|56.72|278
1661358000000|2022-08-24 16:20:00|57.62|56.92|57.42|56.72|57.63|56.93|57.37|56.67|296
1661358300000|2022-08-24 16:25:00|57.43|56.73|57.35|56.65|57.52|56.82|57.34|56.64|236
1661358600000|2022-08-24 16:30:00|57.36|56.66|57.33|56.63|57.41|56.71|57.3|56.6|176
1661358900000|2022-08-24 16:35:00|57.32|56.62|57.23|56.53|57.33|56.63|57.16|56.46|239
1661359200000|2022-08-24 16:40:00|57.24|56.54|57.13|56.43|57.27|56.57|57.09|56.39|229
1661359500000|2022-08-24 16:45:00|57.12|56.42|57.16|56.46|57.26|56.56|57.12|56.42|192
1661359800000|2022-08-24 16:50:00|57.17|56.47|57.14|56.44|57.17|56.47|57.05|56.35|210
1661360100000|2022-08-24 16:55:00|57.13|56.43|57.1|56.4|57.19|56.49|57.09|56.39|172
1661360400000|2022-08-24 17:00:00|57.11|56.41|57.16|56.46|57.18|56.48|57.03|56.33|153
1661360700000|2022-08-24 17:05:00|57.15|56.45|57.25|56.55|57.29|56.59|57.11|56.41|172
1661361000000|2022-08-24 17:10:00|57.26|56.56|57.25|56.55|57.29|56.59|57.21|56.51|138
1661361300000|2022-08-24 17:15:00|57.26|56.56|57.37|56.67|57.42|56.72|57.23|56.53|194
1661361600000|2022-08-24 17:20:00|57.36|56.66|57.26|56.56|57.43|56.73|57.22|56.52|206
1661361900000|2022-08-24 17:25:00|57.25|56.55|57.29|56.59|57.34|56.64|57.19|56.49|226
1661362200000|2022-08-24 17:30:00|57.3|56.6|57.29|56.59|57.32|56.62|57.22|56.52|160
1661362500000|2022-08-24 17:35:00|57.3|56.6|57.32|56.62|57.34|56.64|57.22|56.52|231
1661362800000|2022-08-24 17:40:00|57.31|56.61|57.4|56.7|57.41|56.71|57.31|56.61|107
1661363100000|2022-08-24 17:45:00|57.41|56.71|57.39|56.69|57.42|56.72|57.32|56.62|142
1661363400000|2022-08-24 17:50:00|57.38|56.68|57.42|56.72|57.49|56.79|57.37|56.67|203
1661363700000|2022-08-24 17:55:00|57.43|56.73|57.59|56.89|57.62|56.92|57.42|56.72|191
1661364000000|2022-08-24 18:00:00|57.58|56.88|57.63|56.93|57.66|56.96|57.5|56.8|208
1661364300000|2022-08-24 18:05:00|57.64|56.94|57.84|57.14|57.88|57.18|57.61|56.91|254
1661364600000|2022-08-24 18:10:00|57.83|57.13|57.71|57.01|57.89|57.19|57.71|57.01|254
1661364900000|2022-08-24 18:15:00|57.72|57.02|57.66|56.96|57.76|57.06|57.61|56.91|200
1661365200000|2022-08-24 18:20:00|57.65|56.95|57.71|57.01|57.74|57.04|57.59|56.89|179
1661365500000|2022-08-24 18:25:00|57.7|57|57.71|57.01|57.77|57.07|57.69|56.99|196
1661365800000|2022-08-24 18:30:00|57.72|57.02|57.59|56.89|57.72|57.02|57.57|56.87|185
1661366100000|2022-08-24 18:35:00|57.58|56.88|57.56|56.86|57.64|56.94|57.56|56.86|146
1661366400000|2022-08-24 18:40:00|57.57|56.87|57.67|56.97|57.7|57|57.56|56.86|124
1661366700000|2022-08-24 18:45:00|57.66|56.96|57.47|56.77|57.68|56.98|57.46|56.76|154
1661367000000|2022-08-24 18:50:00|57.49|56.79|57.54|56.84|57.54|56.84|57.43|56.73|141
1661367300000|2022-08-24 18:55:00|57.55|56.85|57.45|56.75|57.57|56.87|57.41|56.71|224
1661367600000|2022-08-24 19:00:00|57.44|56.74|57.53|56.83|57.59|56.89|57.44|56.74|204
1661367900000|2022-08-24 19:05:00|57.54|56.84|57.67|56.97|57.68|56.98|57.52|56.82|160
1661368200000|2022-08-24 19:10:00|57.68|56.98|57.79|57.09|57.8|57.1|57.65|56.95|162
1661368500000|2022-08-24 19:15:00|57.78|57.08|57.82|57.12|57.83|57.13|57.7|57|215
1661368800000|2022-08-24 19:20:00|57.83|57.13|57.79|57.09|57.83|57.13|57.72|57.02|147
1661369100000|2022-08-24 19:25:00|57.78|57.08|57.76|57.06|57.83|57.13|57.71|57.01|233
1661369400000|2022-08-24 19:30:00|57.77|57.07|57.81|57.11|57.85|57.15|57.72|57.02|210
1661369700000|2022-08-24 19:35:00|57.82|57.12|57.84|57.14|57.85|57.15|57.78|57.08|140
1661370000000|2022-08-24 19:40:00|57.85|57.15|57.83|57.13|57.89|57.19|57.75|57.05|200
1661370300000|2022-08-24 19:45:00|57.84|57.14|57.79|57.09|57.84|57.14|57.75|57.05|153
1661370600000|2022-08-24 19:50:00|57.8|57.1|57.68|56.98|57.8|57.1|57.67|56.97|171
1661370900000|2022-08-24 19:55:00|57.69|56.99|57.66|56.96|57.71|57.01|57.56|56.86|207
1661371200000|2022-08-24 20:00:00|57.65|56.95|57.6|56.9|57.68|56.98|57.6|56.9|111
1661371500000|2022-08-24 20:05:00|57.59|56.89|57.63|56.93|57.65|56.95|57.49|56.79|211
1661371800000|2022-08-24 20:10:00|57.64|56.94|57.64|56.94|57.7|57|57.62|56.92|125
1661372100000|2022-08-24 20:15:00|57.65|56.95|57.54|56.84|57.72|57.02|57.54|56.84|168
1661372400000|2022-08-24 20:20:00|57.55|56.85|57.63|56.93|57.66|56.96|57.48|56.78|211
1661372700000|2022-08-24 20:25:00|57.62|56.92|57.62|56.92|57.68|56.98|57.58|56.88|155
1661373000000|2022-08-24 20:30:00|57.63|56.93|57.56|56.86|57.66|56.96|57.55|56.85|104
1661373300000|2022-08-24 20:35:00|57.57|56.87|57.62|56.92|57.65|56.95|57.55|56.85|103
1661373600000|2022-08-24 20:40:00|57.63|56.93|57.63|56.93|57.65|56.95|57.6|56.9|81
1661373900000|2022-08-24 20:45:00|57.64|56.94|57.67|56.97|57.67|56.97|57.61|56.91|82
1661374200000|2022-08-24 20:50:00|57.66|56.96|57.64|56.94|57.74|57.04|57.57|56.87|149
1661374500000|2022-08-24 20:55:00|57.65|56.95|57.69|56.99|57.75|57.05|57.63|56.93|145
1661374800000|2022-08-24 21:00:00|57.68|56.98|57.58|56.88|57.69|56.99|57.53|56.83|96
1661375100000|2022-08-24 21:05:00|57.57|56.87|57.58|56.88|57.6|56.9|57.55|56.85|90
1661375400000|2022-08-24 21:10:00|57.57|56.87|57.57|56.87|57.59|56.89|57.53|56.83|136
1661375700000|2022-08-24 21:15:00|57.56|56.86|57.64|56.94|57.65|56.95|57.56|56.86|171
1661376000000|2022-08-24 21:20:00|57.65|56.95|57.64|56.94|57.65|56.95|57.61|56.91|92
1661376300000|2022-08-24 21:25:00|57.65|56.95|57.61|56.91|57.65|56.95|57.61|56.91|157
1661376600000|2022-08-24 21:30:00|57.62|56.92|57.6|56.9|57.63|56.93|57.57|56.87|113
1661376900000|2022-08-24 21:35:00|57.59|56.89|57.6|56.9|57.61|56.91|57.56|56.86|95
1661377200000|2022-08-24 21:40:00|57.61|56.91|57.62|56.92|57.63|56.93|57.6|56.9|132
1661377500000|2022-08-24 21:45:00|57.61|56.91|57.47|56.77|57.62|56.92|57.47|56.77|181
1661377800000|2022-08-24 21:50:00|57.46|56.76|57.45|56.75|57.54|56.84|57.18|56.48|142
1661378100000|2022-08-24 21:55:00|57.44|56.74|57.29|56.59|57.48|56.78|57.2|56.5|182
1661378400000|2022-08-24 22:00:00|57.3|56.6|57.22|56.52|57.38|56.68|57.12|56.42|269
1661378700000|2022-08-24 22:05:00|57.21|56.51|57.25|56.55|57.3|56.6|57.15|56.45|226
1661379000000|2022-08-24 22:10:00|57.24|56.54|57.16|56.46|57.28|56.58|57.06|56.36|214
1661379300000|2022-08-24 22:15:00|57.15|56.45|56.96|56.26|57.17|56.47|56.91|56.21|261
1661379600000|2022-08-24 22:20:00|56.98|56.28|56.81|56.11|57|56.3|56.79|56.09|210
1661379900000|2022-08-24 22:25:00|56.82|56.12|56.78|56.08|56.9|56.2|56.69|55.99|271
1661380200000|2022-08-24 22:30:00|56.79|56.09|56.77|56.07|56.81|56.11|56.63|55.93|216
1661380500000|2022-08-24 22:35:00|56.76|56.06|56.77|56.07|56.81|56.11|56.6|55.9|275
1661380800000|2022-08-24 22:40:00|56.76|56.06|56.77|56.07|56.81|56.11|56.6|55.9|191
1661381100000|2022-08-24 22:45:00|56.76|56.06|56.81|56.11|56.84|56.14|56.68|55.98|176
1661381400000|2022-08-24 22:50:00|56.82|56.12|56.83|56.13|56.86|56.16|56.71|56.01|132
1661381700000|2022-08-24 22:55:00|56.84|56.14|56.92|56.22|56.94|56.24|56.81|56.11|115
1661382000000|2022-08-24 23:00:00|56.93|56.23|56.96|56.26|57.03|56.33|56.84|56.14|233
1661382300000|2022-08-24 23:05:00|56.97|56.27|56.87|56.17|57|56.3|56.86|56.16|105
1661382600000|2022-08-24 23:10:00|56.88|56.18|56.97|56.27|57|56.3|56.87|56.17|86
1661382900000|2022-08-24 23:15:00|56.98|56.28|57.1|56.4|57.14|56.44|56.97|56.27|160
1661383200000|2022-08-24 23:20:00|57.11|56.41|57.04|56.34|57.13|56.43|57.04|56.34|118
1661383500000|2022-08-24 23:25:00|57.03|56.33|57.01|56.31|57.03|56.33|56.81|56.11|160
1661383800000|2022-08-24 23:30:00|57|56.3|56.7|56|57.03|56.33|56.68|55.98|214
1661384100000|2022-08-24 23:35:00|56.71|56.01|56.79|56.09|56.81|56.11|56.67|55.97|207
1661384400000|2022-08-24 23:40:00|56.8|56.1|56.78|56.08|56.84|56.14|56.76|56.06|147
1661384700000|2022-08-24 23:45:00|56.76|56.06|56.82|56.12|56.83|56.13|56.74|56.04|203
1661385000000|2022-08-24 23:50:00|56.83|56.13|56.74|56.04|56.85|56.15|56.72|56.02|90
1661385300000|2022-08-24 23:55:00|56.75|56.05|56.82|56.12|56.83|56.13|56.68|55.98|103
1661385600000|2022-08-25 00:00:00|56.81|56.11|56.8|56.1|56.86|56.16|56.69|55.99|262
1661385900000|2022-08-25 00:05:00|56.79|56.09|56.92|56.22|56.96|56.26|56.76|56.06|215
1661386200000|2022-08-25 00:10:00|56.91|56.21|56.71|56.01|56.92|56.22|56.7|56|172
1661386500000|2022-08-25 00:15:00|56.7|56|56.92|56.22|56.94|56.24|56.65|55.95|228
1661386800000|2022-08-25 00:20:00|56.91|56.21|56.9|56.2|56.96|56.26|56.87|56.17|147
1661387100000|2022-08-25 00:25:00|56.91|56.21|56.87|56.17|56.96|56.26|56.87|56.17|85
1661387400000|2022-08-25 00:30:00|56.88|56.18|57|56.3|57.01|56.31|56.83|56.13|150
1661387700000|2022-08-25 00:35:00|57.01|56.31|57.04|56.34|57.05|56.35|56.93|56.23|142
1661388000000|2022-08-25 00:40:00|57.03|56.33|57.04|56.34|57.11|56.41|56.99|56.29|102
1661388300000|2022-08-25 00:45:00|57.05|56.35|57.05|56.35|57.11|56.41|57.03|56.33|133
1661388600000|2022-08-25 00:50:00|57.06|56.36|57.02|56.32|57.1|56.4|56.96|56.26|110
1661388900000|2022-08-25 00:55:00|57.03|56.33|56.94|56.24|57.07|56.37|56.9|56.2|182
1661389200000|2022-08-25 01:00:00|56.95|56.25|56.95|56.25|57.04|56.34|56.89|56.19|175
1661389500000|2022-08-25 01:05:00|56.94|56.24|56.89|56.19|57.04|56.34|56.83|56.13|260
1661389800000|2022-08-25 01:10:00|56.88|56.18|56.89|56.19|56.96|56.26|56.86|56.16|147
1661390100000|2022-08-25 01:15:00|56.89|56.19|57.01|56.31|57.03|56.33|56.85|56.15|98
1661390400000|2022-08-25 01:20:00|57|56.3|56.89|56.19|57.06|56.36|56.89|56.19|168
1661390700000|2022-08-25 01:25:00|56.9|56.2|56.93|56.23|56.97|56.27|56.89|56.19|167
1661391000000|2022-08-25 01:30:00|56.92|56.22|57.06|56.36|57.08|56.38|56.9|56.2|217
1661391300000|2022-08-25 01:35:00|57.05|56.35|57.23|56.53|57.29|56.59|57.05|56.35|232
1661391600000|2022-08-25 01:40:00|57.24|56.54|57.23|56.53|57.27|56.57|57.18|56.48|131
1661391900000|2022-08-25 01:45:00|57.22|56.52|57.14|56.44|57.23|56.53|57.06|56.36|208
1661392200000|2022-08-25 01:50:00|57.13|56.43|57.04|56.34|57.15|56.45|56.98|56.28|158
1661392500000|2022-08-25 01:55:00|57.05|56.35|56.93|56.23|57.05|56.35|56.89|56.19|228
1661392800000|2022-08-25 02:00:00|56.92|56.22|56.88|56.18|56.93|56.23|56.84|56.14|176
1661393100000|2022-08-25 02:05:00|56.89|56.19|56.81|56.11|56.91|56.21|56.79|56.09|168
1661393400000|2022-08-25 02:10:00|56.82|56.12|56.76|56.06|56.84|56.14|56.76|56.06|141
1661393700000|2022-08-25 02:15:00|56.77|56.07|56.87|56.17|56.91|56.21|56.74|56.04|141
1661394000000|2022-08-25 02:20:00|56.86|56.16|56.83|56.13|56.87|56.17|56.73|56.03|173
1661394300000|2022-08-25 02:25:00|56.82|56.12|56.8|56.1|56.89|56.19|56.78|56.08|147
1661394600000|2022-08-25 02:30:00|56.79|56.09|56.82|56.12|56.84|56.14|56.74|56.04|151
1661394900000|2022-08-25 02:35:00|56.81|56.11|56.78|56.08|56.83|56.13|56.73|56.03|133
1661395200000|2022-08-25 02:40:00|56.79|56.09|56.84|56.14|56.9|56.2|56.79|56.09|169
1661395500000|2022-08-25 02:45:00|56.83|56.13|56.87|56.17|56.88|56.18|56.81|56.11|102
1661395800000|2022-08-25 02:50:00|56.86|56.16|56.86|56.16|56.88|56.18|56.81|56.11|158
1661396100000|2022-08-25 02:55:00|56.85|56.15|56.79|56.09|56.88|56.18|56.77|56.07|150
1661396400000|2022-08-25 03:00:00|56.8|56.1|56.72|56.02|56.83|56.13|56.7|56|111
1661396700000|2022-08-25 03:05:00|56.71|56.01|56.84|56.14|56.87|56.17|56.64|55.94|211
1661397000000|2022-08-25 03:10:00|56.85|56.15|56.9|56.2|56.91|56.21|56.83|56.13|122
1661397300000|2022-08-25 03:15:00|56.91|56.21|56.88|56.18|56.97|56.27|56.85|56.15|216
1661397600000|2022-08-25 03:20:00|56.87|56.17|56.78|56.08|56.9|56.2|56.78|56.08|91
1661397900000|2022-08-25 03:25:00|56.77|56.07|56.76|56.06|56.79|56.09|56.67|55.97|177
1661398200000|2022-08-25 03:30:00|56.77|56.07|56.76|56.06|56.79|56.09|56.7|56|235
1661398500000|2022-08-25 03:35:00|56.75|56.05|56.41|55.71|56.77|56.07|56.3|55.6|378
1661398800000|2022-08-25 03:40:00|56.4|55.7|56.38|55.68|56.45|55.75|56.35|55.65|198
1661399100000|2022-08-25 03:45:00|56.39|55.69|56.42|55.72|56.49|55.79|56.39|55.69|240
1661399400000|2022-08-25 03:50:00|56.41|55.71|56.49|55.79|56.53|55.83|56.41|55.71|164
1661399700000|2022-08-25 03:55:00|56.48|55.78|56.5|55.8|56.54|55.84|56.42|55.72|164
1661400000000|2022-08-25 04:00:00|56.49|55.79|56.55|55.85|56.57|55.87|56.45|55.75|144
1661400300000|2022-08-25 04:05:00|56.54|55.84|56.61|55.91|56.65|55.95|56.53|55.83|116
1661400600000|2022-08-25 04:10:00|56.62|55.92|56.64|55.94|56.68|55.98|56.57|55.87|152
1661400900000|2022-08-25 04:15:00|56.63|55.93|56.62|55.92|56.64|55.94|56.57|55.87|155
1661401200000|2022-08-25 04:20:00|56.63|55.93|56.6|55.9|56.68|55.98|56.59|55.89|107
1661401500000|2022-08-25 04:25:00|56.61|55.91|56.66|55.96|56.71|56.01|56.58|55.88|109
1661401800000|2022-08-25 04:30:00|56.67|55.97|56.84|56.14|56.84|56.14|56.59|55.89|127
1661402100000|2022-08-25 04:35:00|56.83|56.13|56.79|56.09|56.83|56.13|56.77|56.07|101
1661402400000|2022-08-25 04:40:00|56.78|56.08|56.79|56.09|56.84|56.14|56.76|56.06|92
1661402700000|2022-08-25 04:45:00|56.8|56.1|56.82|56.12|56.83|56.13|56.78|56.08|113
1661403000000|2022-08-25 04:50:00|56.81|56.11|56.83|56.13|56.83|56.13|56.75|56.05|86
1661403300000|2022-08-25 04:55:00|56.87|56.17|56.92|56.22|56.93|56.23|56.87|56.17|151
1661403600000|2022-08-25 05:00:00|56.93|56.23|56.92|56.22|56.99|56.29|56.86|56.16|151
1661403900000|2022-08-25 05:05:00|56.93|56.23|56.91|56.21|56.98|56.28|56.9|56.2|108
1661404200000|2022-08-25 05:10:00|56.9|56.2|56.97|56.27|57|56.3|56.88|56.18|71
1661404500000|2022-08-25 05:15:00|56.98|56.28|56.96|56.26|56.98|56.28|56.9|56.2|111
1661404800000|2022-08-25 05:20:00|56.97|56.27|56.86|56.16|56.98|56.28|56.83|56.13|85
1661405100000|2022-08-25 05:25:00|56.85|56.15|56.8|56.1|56.88|56.18|56.77|56.07|94
1661405400000|2022-08-25 05:30:00|56.79|56.09|56.69|55.99|56.79|56.09|56.69|55.99|57
1661405700000|2022-08-25 05:35:00|56.7|56|56.7|56|56.71|56.01|56.64|55.94|145
1661406000000|2022-08-25 05:40:00|56.69|55.99|56.81|56.11|56.81|56.11|56.69|55.99|73
1661406300000|2022-08-25 05:45:00|56.8|56.1|56.91|56.21|56.96|56.26|56.8|56.1|92
1661406600000|2022-08-25 05:50:00|56.9|56.2|56.88|56.18|56.98|56.28|56.88|56.18|106
1661406900000|2022-08-25 05:55:00|56.87|56.17|56.88|56.18|56.9|56.2|56.85|56.15|47
1661407200000|2022-08-25 06:00:00|56.87|56.17|56.97|56.27|56.97|56.27|56.84|56.14|155
1661407500000|2022-08-25 06:05:00|56.98|56.28|56.95|56.25|57.05|56.35|56.94|56.24|169
1661407800000|2022-08-25 06:10:00|56.94|56.24|57.13|56.43|57.21|56.51|56.94|56.24|215
1661408100000|2022-08-25 06:15:00|57.12|56.42|57.65|56.95|57.82|57.12|57.11|56.41|420
1661408400000|2022-08-25 06:20:00|57.64|56.94|57.67|56.97|57.85|57.15|57.57|56.87|325
1661408700000|2022-08-25 06:25:00|57.66|56.96|57.57|56.87|57.69|56.99|57.5|56.8|249
1661409000000|2022-08-25 06:30:00|57.56|56.86|57.85|57.15|57.85|57.15|57.56|56.86|256
1661409300000|2022-08-25 06:35:00|57.84|57.14|57.63|56.93|57.88|57.18|57.61|56.91|281
1661409600000|2022-08-25 06:40:00|57.64|56.94|57.66|56.96|57.67|56.97|57.56|56.86|163
1661409900000|2022-08-25 06:45:00|57.67|56.97|57.41|56.71|57.74|57.04|57.4|56.7|202
1661410200000|2022-08-25 06:50:00|57.42|56.72|57.43|56.73|57.47|56.77|57.41|56.71|113
1661410500000|2022-08-25 06:55:00|57.44|56.74|57.45|56.75|57.47|56.77|57.4|56.7|189
1661410800000|2022-08-25 07:00:00|57.44|56.74|57.5|56.8|57.55|56.85|57.35|56.65|301
1661411100000|2022-08-25 07:05:00|57.51|56.81|57.51|56.81|57.62|56.92|57.39|56.69|223
1661411400000|2022-08-25 07:10:00|57.5|56.8|57.48|56.78|57.56|56.86|57.42|56.72|171
1661411700000|2022-08-25 07:15:00|57.49|56.79|57.49|56.79|57.51|56.81|57.39|56.69|265
1661412000000|2022-08-25 07:20:00|57.48|56.78|57.43|56.73|57.49|56.79|57.39|56.69|157
1661412300000|2022-08-25 07:25:00|57.42|56.72|57.44|56.74|57.49|56.79|57.39|56.69|207
1661412600000|2022-08-25 07:30:00|57.43|56.73|57.4|56.7|57.46|56.76|57.4|56.7|168
1661412900000|2022-08-25 07:35:00|57.41|56.71|57.43|56.73|57.43|56.73|57.37|56.67|141
1661413200000|2022-08-25 07:40:00|57.44|56.74|57.41|56.71|57.51|56.81|57.4|56.7|189
1661413500000|2022-08-25 07:45:00|57.42|56.72|57.4|56.7|57.45|56.75|57.36|56.66|76
1661413800000|2022-08-25 07:50:00|57.41|56.71|57.4|56.7|57.52|56.82|57.39|56.69|135
1661414100000|2022-08-25 07:55:00|57.39|56.69|57.52|56.82|57.53|56.83|57.38|56.68|104
1661414400000|2022-08-25 08:00:00|57.53|56.83|57.51|56.81|57.58|56.88|57.51|56.81|131
1661414700000|2022-08-25 08:05:00|57.52|56.82|57.58|56.88|57.64|56.94|57.51|56.81|148
1661415000000|2022-08-25 08:10:00|57.59|56.89|57.59|56.89|57.67|56.97|57.55|56.85|152
1661415300000|2022-08-25 08:15:00|57.58|56.88|57.49|56.79|57.59|56.89|57.45|56.75|148
1661415600000|2022-08-25 08:20:00|57.48|56.78|57.47|56.77|57.57|56.87|57.46|56.76|122
1661415900000|2022-08-25 08:25:00|57.46|56.76|57.4|56.7|57.5|56.8|57.4|56.7|156
1661416200000|2022-08-25 08:30:00|57.39|56.69|57.37|56.67|57.45|56.75|57.34|56.64|148
1661416500000|2022-08-25 08:35:00|57.36|56.66|57.45|56.75|57.48|56.78|57.36|56.66|119
1661416800000|2022-08-25 08:40:00|57.46|56.76|57.48|56.78|57.52|56.82|57.41|56.71|126
1661417100000|2022-08-25 08:45:00|57.47|56.77|57.45|56.75|57.49|56.79|57.43|56.73|99
1661417400000|2022-08-25 08:50:00|57.44|56.74|57.29|56.59|57.45|56.75|57.26|56.56|169
1661417700000|2022-08-25 08:55:00|57.28|56.58|57.31|56.61|57.36|56.66|57.25|56.55|83
1661418000000|2022-08-25 09:00:00|57.3|56.6|57.28|56.58|57.4|56.7|57.23|56.53|134
1661418300000|2022-08-25 09:05:00|57.29|56.59|57.2|56.5|57.33|56.63|57.19|56.49|113
1661418600000|2022-08-25 09:10:00|57.21|56.51|57.21|56.51|57.22|56.52|57.19|56.49|65
1661418900000|2022-08-25 09:15:00|57.2|56.5|57.14|56.44|57.21|56.51|57.14|56.44|91
1661419200000|2022-08-25 09:20:00|57.15|56.45|57.15|56.45|57.18|56.48|57.13|56.43|92
1661419500000|2022-08-25 09:25:00|57.14|56.44|57.02|56.32|57.17|56.47|57.02|56.32|157
1661419800000|2022-08-25 09:30:00|57.03|56.33|56.99|56.29|57.03|56.33|56.92|56.22|146
1661420100000|2022-08-25 09:35:00|56.98|56.28|56.94|56.24|57.03|56.33|56.92|56.22|87
1661420400000|2022-08-25 09:40:00|56.93|56.23|57.05|56.35|57.07|56.37|56.92|56.22|174
1661420700000|2022-08-25 09:45:00|57.04|56.34|56.99|56.29|57.06|56.36|56.99|56.29|92
1661421000000|2022-08-25 09:50:00|57|56.3|57.16|56.46|57.16|56.46|56.82|56.12|198
1661421300000|2022-08-25 09:55:00|57.15|56.45|56.99|56.29|57.18|56.48|56.98|56.28|133
1661421600000|2022-08-25 10:00:00|56.98|56.28|56.98|56.28|57.06|56.36|56.95|56.25|114
1661421900000|2022-08-25 10:05:00|56.97|56.27|56.92|56.22|56.98|56.28|56.88|56.18|86
1661422200000|2022-08-25 10:10:00|56.91|56.21|57.01|56.31|57.03|56.33|56.91|56.21|71
1661422500000|2022-08-25 10:15:00|57|56.3|56.97|56.27|57|56.3|56.95|56.25|110
1661422800000|2022-08-25 10:20:00|56.96|56.26|57.03|56.33|57.08|56.38|56.96|56.26|119
1661423100000|2022-08-25 10:25:00|57.02|56.32|57.04|56.34|57.07|56.37|57.01|56.31|121
1661423400000|2022-08-25 10:30:00|57.05|56.35|57.08|56.38|57.1|56.4|56.96|56.26|131
1661423700000|2022-08-25 10:35:00|57.07|56.37|57.05|56.35|57.08|56.38|56.99|56.29|98
1661424000000|2022-08-25 10:40:00|57.06|56.36|57.07|56.37|57.08|56.38|57.01|56.31|120
1661424300000|2022-08-25 10:45:00|57.06|56.36|57|56.3|57.08|56.38|57|56.3|159
1661424600000|2022-08-25 10:50:00|57.01|56.31|56.88|56.18|57.01|56.31|56.78|56.08|228
1661424900000|2022-08-25 10:55:00|56.87|56.17|56.88|56.18|56.96|56.26|56.87|56.17|116
1661425200000|2022-08-25 11:00:00|56.87|56.17|56.88|56.18|56.93|56.23|56.83|56.13|103
1661425500000|2022-08-25 11:05:00|56.87|56.17|56.99|56.29|56.99|56.29|56.86|56.16|123
1661425800000|2022-08-25 11:10:00|57|56.3|57.22|56.52|57.24|56.54|56.99|56.29|189
1661426100000|2022-08-25 11:15:00|57.23|56.53|57.15|56.45|57.27|56.57|57.08|56.38|200
1661426400000|2022-08-25 11:20:00|57.16|56.46|57.19|56.49|57.19|56.49|57.08|56.38|133
1661426700000|2022-08-25 11:25:00|57.18|56.48|57.18|56.48|57.23|56.53|57.13|56.43|121
1661427000000|2022-08-25 11:30:00|57.17|56.47|57.16|56.46|57.18|56.48|57.09|56.39|125
1661427300000|2022-08-25 11:35:00|57.17|56.47|57.22|56.52|57.24|56.54|57.17|56.47|92
1661427600000|2022-08-25 11:40:00|57.21|56.51|57.14|56.44|57.22|56.52|57.1|56.4|102
1661427900000|2022-08-25 11:45:00|57.12|56.42|57.18|56.48|57.19|56.49|57.08|56.38|68
1661428200000|2022-08-25 11:50:00|57.17|56.47|57.16|56.46|57.22|56.52|57.16|56.46|117
1661428500000|2022-08-25 11:55:00|57.17|56.47|57.21|56.51|57.27|56.57|57.16|56.46|111
1661428800000|2022-08-25 12:00:00|57.2|56.5|57.25|56.55|57.32|56.62|57.18|56.48|152
1661429100000|2022-08-25 12:05:00|57.24|56.54|57.19|56.49|57.27|56.57|57.15|56.45|82
1661429400000|2022-08-25 12:10:00|57.18|56.48|57.03|56.33|57.21|56.51|57.03|56.33|73
1661429700000|2022-08-25 12:15:00|57.02|56.32|56.96|56.26|57.07|56.37|56.94|56.24|151
1661430000000|2022-08-25 12:20:00|56.95|56.25|56.97|56.27|57.02|56.32|56.94|56.24|137
1661430300000|2022-08-25 12:25:00|56.98|56.28|57.07|56.37|57.12|56.42|56.96|56.26|180
1661430600000|2022-08-25 12:30:00|57.08|56.38|57.07|56.37|57.1|56.4|56.96|56.26|280
1661430900000|2022-08-25 12:35:00|57.06|56.36|57.21|56.51|57.23|56.53|57.04|56.34|231
1661431200000|2022-08-25 12:40:00|57.22|56.52|56.98|56.28|57.23|56.53|56.95|56.25|205
1661431500000|2022-08-25 12:45:00|56.99|56.29|56.85|56.15|57.04|56.34|56.83|56.13|132
1661431800000|2022-08-25 12:50:00|56.84|56.14|57.08|56.38|57.09|56.39|56.82|56.12|193
1661432100000|2022-08-25 12:55:00|57.09|56.39|57.02|56.32|57.09|56.39|56.97|56.27|182
1661432400000|2022-08-25 13:00:00|57.03|56.33|56.97|56.27|57.03|56.33|56.94|56.24|103
1661432700000|2022-08-25 13:05:00|56.98|56.28|56.82|56.12|56.98|56.28|56.73|56.03|183
1661433000000|2022-08-25 13:10:00|56.83|56.13|56.89|56.19|56.9|56.2|56.78|56.08|184
1661433300000|2022-08-25 13:15:00|56.88|56.18|56.73|56.03|56.89|56.19|56.67|55.97|155
1661433600000|2022-08-25 13:20:00|56.74|56.04|56.74|56.04|56.78|56.08|56.69|55.99|125
1661433900000|2022-08-25 13:25:00|56.73|56.03|56.85|56.15|56.92|56.22|56.73|56.03|220
1661434200000|2022-08-25 13:30:00|56.86|56.16|56.82|56.12|56.89|56.19|56.75|56.05|322
1661434500000|2022-08-25 13:35:00|56.81|56.11|56.87|56.17|56.9|56.2|56.73|56.03|304
1661434800000|2022-08-25 13:40:00|56.86|56.16|56.81|56.11|56.9|56.2|56.75|56.05|179
1661435100000|2022-08-25 13:45:00|56.82|56.12|56.81|56.11|56.9|56.2|56.77|56.07|200
1661435400000|2022-08-25 13:50:00|56.82|56.12|56.88|56.18|56.93|56.23|56.76|56.06|187
1661435700000|2022-08-25 13:55:00|56.89|56.19|57.06|56.36|57.09|56.39|56.88|56.18|195
1661436000000|2022-08-25 14:00:00|57.05|56.35|57.15|56.45|57.21|56.51|57.05|56.35|212
1661436300000|2022-08-25 14:05:00|57.14|56.44|57.04|56.34|57.17|56.47|56.99|56.29|183
1661436600000|2022-08-25 14:10:00|57.05|56.35|57.1|56.4|57.1|56.4|57.02|56.32|120
1661436900000|2022-08-25 14:15:00|57.09|56.39|57.01|56.31|57.14|56.44|57|56.3|101
1661437200000|2022-08-25 14:20:00|57|56.3|57.2|56.5|57.2|56.5|56.99|56.29|124
1661437500000|2022-08-25 14:25:00|57.19|56.49|57.13|56.43|57.22|56.52|57.08|56.38|146
1661437800000|2022-08-25 14:30:00|57.14|56.44|57.31|56.61|57.39|56.69|57.13|56.43|212
1661438100000|2022-08-25 14:35:00|57.32|56.62|57.4|56.7|57.47|56.77|57.31|56.61|241
1661438400000|2022-08-25 14:40:00|57.39|56.69|57.32|56.62|57.44|56.74|57.28|56.58|230
1661438700000|2022-08-25 14:45:00|57.31|56.61|57.21|56.51|57.33|56.63|57.14|56.44|184
1661439000000|2022-08-25 14:50:00|57.22|56.52|57.1|56.4|57.22|56.52|57.09|56.39|101
1661439300000|2022-08-25 14:55:00|57.09|56.39|57.02|56.32|57.11|56.41|56.96|56.26|146
1661439600000|2022-08-25 15:00:00|57.01|56.31|56.97|56.27|57.07|56.37|56.97|56.27|175
1661439900000|2022-08-25 15:05:00|56.96|56.26|56.97|56.27|56.99|56.29|56.96|56.26|88
1661440200000|2022-08-25 15:10:00|56.98|56.28|56.92|56.22|57|56.3|56.92|56.22|115
1661440500000|2022-08-25 15:15:00|56.93|56.23|56.72|56.02|56.95|56.25|56.71|56.01|236
1661440800000|2022-08-25 15:20:00|56.73|56.03|56.32|55.62|56.73|56.03|56.25|55.55|254
1661441100000|2022-08-25 15:25:00|56.31|55.61|56.24|55.54|56.42|55.72|56.17|55.47|364
1661441400000|2022-08-25 15:30:00|56.25|55.55|56.28|55.58|56.36|55.66|56.21|55.51|299
1661441700000|2022-08-25 15:35:00|56.29|55.59|56.36|55.66|56.42|55.72|56.27|55.57|294
1661442000000|2022-08-25 15:40:00|56.37|55.67|56.5|55.8|56.53|55.83|56.33|55.63|163
1661442300000|2022-08-25 15:45:00|56.49|55.79|56.52|55.82|56.53|55.83|56.46|55.76|190
1661442600000|2022-08-25 15:50:00|56.53|55.83|56.47|55.77|56.55|55.85|56.42|55.72|193
1661442900000|2022-08-25 15:55:00|56.46|55.76|56.58|55.88|56.6|55.9|56.45|55.75|180
1661443200000|2022-08-25 16:00:00|56.59|55.89|56.54|55.84|56.59|55.89|56.46|55.76|224
1661443500000|2022-08-25 16:05:00|56.53|55.83|56.58|55.88|56.66|55.96|56.48|55.78|299
1661443800000|2022-08-25 16:10:00|56.57|55.87|56.42|55.72|56.6|55.9|56.42|55.72|240
1661444100000|2022-08-25 16:15:00|56.43|55.73|56.68|55.98|56.7|56|56.42|55.72|239
1661444400000|2022-08-25 16:20:00|56.69|55.99|56.54|55.84|56.75|56.05|56.5|55.8|320
1661444700000|2022-08-25 16:25:00|56.53|55.83|56.77|56.07|56.78|56.08|56.52|55.82|172
1661445000000|2022-08-25 16:30:00|56.76|56.06|56.78|56.08|56.79|56.09|56.67|55.97|193
1661445300000|2022-08-25 16:35:00|56.77|56.07|56.72|56.02|56.85|56.15|56.68|55.98|190
1661445600000|2022-08-25 16:40:00|56.71|56.01|56.72|56.02|56.72|56.02|56.55|55.85|156
1661445900000|2022-08-25 16:45:00|56.73|56.03|56.48|55.78|56.73|56.03|56.45|55.75|255
1661446200000|2022-08-25 16:50:00|56.49|55.79|56.57|55.87|56.58|55.88|56.47|55.77|141
1661446500000|2022-08-25 16:55:00|56.58|55.88|56.59|55.89|56.62|55.92|56.55|55.85|137
1661446800000|2022-08-25 17:00:00|56.6|55.9|56.69|55.99|56.73|56.03|56.51|55.81|251
1661447100000|2022-08-25 17:05:00|56.7|56|56.74|56.04|56.88|56.18|56.69|55.99|209
1661447400000|2022-08-25 17:10:00|56.73|56.03|56.72|56.02|56.79|56.09|56.68|55.98|184
1661447700000|2022-08-25 17:15:00|56.73|56.03|56.81|56.11|56.84|56.14|56.72|56.02|200
1661448000000|2022-08-25 17:20:00|56.82|56.12|56.85|56.15|56.88|56.18|56.73|56.03|195
1661448300000|2022-08-25 17:25:00|56.88|56.18|56.92|56.22|56.94|56.24|56.85|56.15|233
1661448600000|2022-08-25 17:30:00|56.93|56.23|57.14|56.44|57.14|56.44|56.92|56.22|227
1661448900000|2022-08-25 17:35:00|57.15|56.45|57.25|56.55|57.37|56.67|57.13|56.43|319
1661449200000|2022-08-25 17:40:00|57.26|56.56|57.5|56.8|57.53|56.83|57.26|56.56|272
1661449500000|2022-08-25 17:45:00|57.49|56.79|57.3|56.6|57.59|56.89|57.3|56.6|222
1661449800000|2022-08-25 17:50:00|57.31|56.61|57.35|56.65|57.4|56.7|57.22|56.52|203
1661450100000|2022-08-25 17:55:00|57.36|56.66|57.34|56.64|57.37|56.67|57.28|56.58|161
1661450400000|2022-08-25 18:00:00|57.33|56.63|57.07|56.37|57.37|56.67|57.06|56.36|175
1661450700000|2022-08-25 18:05:00|57.06|56.36|57.13|56.43|57.16|56.46|57.06|56.36|168
1661451000000|2022-08-25 18:10:00|57.12|56.42|57.16|56.46|57.21|56.51|57.12|56.42|113
1661451300000|2022-08-25 18:15:00|57.15|56.45|57.06|56.36|57.16|56.46|57.05|56.35|91
1661451600000|2022-08-25 18:20:00|57.07|56.37|57.09|56.39|57.11|56.41|57.01|56.31|79
1661451900000|2022-08-25 18:25:00|57.1|56.4|57.19|56.49|57.19|56.49|57.1|56.4|116
1661452200000|2022-08-25 18:30:00|57.2|56.5|57.29|56.59|57.3|56.6|57.18|56.48|127
1661452500000|2022-08-25 18:35:00|57.3|56.6|57.13|56.43|57.31|56.61|57.13|56.43|136
1661452800000|2022-08-25 18:40:00|57.12|56.42|57.14|56.44|57.16|56.46|57.09|56.39|84
1661453100000|2022-08-25 18:45:00|57.13|56.43|57.11|56.41|57.13|56.43|57.03|56.33|113
1661453400000|2022-08-25 18:50:00|57.12|56.42|57.13|56.43|57.15|56.45|57.09|56.39|55
1661453700000|2022-08-25 18:55:00|57.14|56.44|57.25|56.55|57.26|56.56|57.09|56.39|123
1661454000000|2022-08-25 19:00:00|57.26|56.56|57.39|56.69|57.41|56.71|57.24|56.54|143
1661454300000|2022-08-25 19:05:00|57.38|56.68|57.17|56.47|57.39|56.69|57.17|56.47|118
1661454600000|2022-08-25 19:10:00|57.16|56.46|57.33|56.63|57.33|56.63|57.1|56.4|157
1661454900000|2022-08-25 19:15:00|57.34|56.64|57.31|56.61|57.34|56.64|57.17|56.47|148
1661455200000|2022-08-25 19:20:00|57.32|56.62|57.42|56.72|57.49|56.79|57.31|56.61|219
1661455500000|2022-08-25 19:25:00|57.41|56.71|57.49|56.79|57.53|56.83|57.39|56.69|148
1661455800000|2022-08-25 19:30:00|57.5|56.8|57.51|56.81|57.54|56.84|57.44|56.74|191
1661456100000|2022-08-25 19:35:00|57.5|56.8|57.46|56.76|57.55|56.85|57.45|56.75|128
1661456400000|2022-08-25 19:40:00|57.45|56.75|57.54|56.84|57.59|56.89|57.45|56.75|138
1661456700000|2022-08-25 19:45:00|57.53|56.83|57.5|56.8|57.56|56.86|57.48|56.78|140
1661457000000|2022-08-25 19:50:00|57.51|56.81|57.45|56.75|57.52|56.82|57.34|56.64|166
1661457300000|2022-08-25 19:55:00|57.44|56.74|57.54|56.84|57.56|56.86|57.44|56.74|152
1661457600000|2022-08-25 20:00:00|57.55|56.85|57.48|56.78|57.59|56.89|57.44|56.74|112
1661457900000|2022-08-25 20:05:00|57.49|56.79|57.43|56.73|57.55|56.85|57.43|56.73|133
1661458200000|2022-08-25 20:10:00|57.42|56.72|57.54|56.84|57.58|56.88|57.42|56.72|97
1661458500000|2022-08-25 20:15:00|57.55|56.85|57.58|56.88|57.59|56.89|57.53|56.83|66
1661458800000|2022-08-25 20:20:00|57.57|56.87|57.45|56.75|57.57|56.87|57.41|56.71|97
1661459100000|2022-08-25 20:25:00|57.46|56.76|57.46|56.76|57.47|56.77|57.41|56.71|74
1661459400000|2022-08-25 20:30:00|57.45|56.75|57.42|56.72|57.45|56.75|57.4|56.7|112
1661459700000|2022-08-25 20:35:00|57.43|56.73|57.47|56.77|57.51|56.81|57.4|56.7|127
1661460000000|2022-08-25 20:40:00|57.48|56.78|57.5|56.8|57.6|56.9|57.46|56.76|127
1661460300000|2022-08-25 20:45:00|57.49|56.79|57.52|56.82|57.6|56.9|57.49|56.79|126
1661460600000|2022-08-25 20:50:00|57.51|56.81|57.51|56.81|57.53|56.83|57.47|56.77|49
1661460900000|2022-08-25 20:55:00|57.52|56.82|57.54|56.84|57.58|56.88|57.5|56.8|95
1661461200000|2022-08-25 21:00:00|57.55|56.85|57.61|56.91|57.64|56.94|57.55|56.85|56
1661461500000|2022-08-25 21:05:00|57.6|56.9|57.54|56.84|57.66|56.96|57.53|56.83|79
1661461800000|2022-08-25 21:10:00|57.53|56.83|57.59|56.89|57.63|56.93|57.51|56.81|132
1661462100000|2022-08-25 21:15:00|57.58|56.88|57.52|56.82|57.59|56.89|57.52|56.82|91
1661462400000|2022-08-25 21:20:00|57.51|56.81|57.57|56.87|57.58|56.88|57.5|56.8|67
1661462700000|2022-08-25 21:25:00|57.58|56.88|57.57|56.87|57.58|56.88|57.55|56.85|40
1661463000000|2022-08-25 21:30:00|57.58|56.88|57.54|56.84|57.58|56.88|57.53|56.83|56
1661463300000|2022-08-25 21:35:00|57.53|56.83|57.47|56.77|57.55|56.85|57.43|56.73|118
1661463600000|2022-08-25 21:40:00|57.48|56.78|57.49|56.79|57.54|56.84|57.47|56.77|82
1661463900000|2022-08-25 21:45:00|57.5|56.8|57.5|56.8|57.52|56.82|57.48|56.78|61
1661464200000|2022-08-25 21:50:00|57.49|56.79|57.25|56.55|57.5|56.8|57.23|56.53|129
1661464500000|2022-08-25 21:55:00|57.26|56.56|57.48|56.78|57.48|56.78|57.17|56.47|169
1661464800000|2022-08-25 22:00:00|57.47|56.77|57.39|56.69|57.52|56.82|57.38|56.68|189
1661465100000|2022-08-25 22:05:00|57.4|56.7|57.51|56.81|57.51|56.81|57.36|56.66|221
1661465400000|2022-08-25 22:10:00|57.5|56.8|57.3|56.6|57.51|56.81|57.27|56.57|141
1661465700000|2022-08-25 22:15:00|57.29|56.59|57.4|56.7|57.41|56.71|57.29|56.59|118
1661466000000|2022-08-25 22:20:00|57.39|56.69|57.38|56.68|57.51|56.81|57.31|56.61|143
1661466300000|2022-08-25 22:25:00|57.39|56.69|57.32|56.62|57.4|56.7|57.23|56.53|111
1661466600000|2022-08-25 22:30:00|57.31|56.61|57.27|56.57|57.35|56.65|57.23|56.53|137
1661466900000|2022-08-25 22:35:00|57.28|56.58|57.26|56.56|57.43|56.73|57.23|56.53|144
1661467200000|2022-08-25 22:40:00|57.25|56.55|57.26|56.56|57.37|56.67|57.25|56.55|128
1661467500000|2022-08-25 22:45:00|57.25|56.55|57.25|56.55|57.34|56.64|57.24|56.54|123
1661467800000|2022-08-25 22:50:00|57.26|56.56|57.34|56.64|57.36|56.66|57.19|56.49|229
1661468100000|2022-08-25 22:55:00|57.35|56.65|57.27|56.57|57.39|56.69|57.23|56.53|164
1661468400000|2022-08-25 23:00:00|57.28|56.58|57.25|56.55|57.3|56.6|57.06|56.36|297
1661468700000|2022-08-25 23:05:00|57.26|56.56|57.29|56.59|57.36|56.66|57.25|56.55|185
1661469000000|2022-08-25 23:10:00|57.3|56.6|57.28|56.58|57.34|56.64|57.25|56.55|141
1661469300000|2022-08-25 23:15:00|57.26|56.56|57.35|56.65|57.36|56.66|57.25|56.55|170
1661469600000|2022-08-25 23:20:00|57.36|56.66|57.33|56.63|57.38|56.68|57.29|56.59|134
1661469900000|2022-08-25 23:25:00|57.32|56.62|57.32|56.62|57.36|56.66|57.32|56.62|141
1661470200000|2022-08-25 23:30:00|57.33|56.63|57.26|56.56|57.35|56.65|57.23|56.53|123
1661470500000|2022-08-25 23:35:00|57.27|56.57|57.12|56.42|57.27|56.57|57.12|56.42|151
1661470800000|2022-08-25 23:40:00|57.13|56.43|57.14|56.44|57.2|56.5|57.09|56.39|125
1661471100000|2022-08-25 23:45:00|57.13|56.43|57.27|56.57|57.3|56.6|57.12|56.42|139
1661471400000|2022-08-25 23:50:00|57.26|56.56|57.02|56.32|57.27|56.57|57.01|56.31|140
1661471700000|2022-08-25 23:55:00|57.01|56.31|56.97|56.27|57.09|56.39|56.95|56.25|127
1661472000000|2022-08-26 00:00:00|56.96|56.26|56.77|56.07|56.98|56.28|56.76|56.06|213
1661472300000|2022-08-26 00:05:00|56.78|56.08|56.47|55.77|56.79|56.09|56.47|55.77|258
1661472600000|2022-08-26 00:10:00|56.48|55.78|56.64|55.94|56.64|55.94|56.41|55.71|274
1661472900000|2022-08-26 00:15:00|56.63|55.93|56.57|55.87|56.71|56.01|56.52|55.82|257
1661473200000|2022-08-26 00:20:00|56.56|55.86|56.8|56.1|56.83|56.13|56.56|55.86|202
1661473500000|2022-08-26 00:25:00|56.81|56.11|56.79|56.09|56.93|56.23|56.78|56.08|181
1661473800000|2022-08-26 00:30:00|56.8|56.1|56.7|56|56.8|56.1|56.65|55.95|203
1661474100000|2022-08-26 00:35:00|56.71|56.01|56.59|55.89|56.73|56.03|56.58|55.88|177
1661474400000|2022-08-26 00:40:00|56.58|55.88|56.49|55.79|56.62|55.92|56.48|55.78|108
1661474700000|2022-08-26 00:45:00|56.46|55.76|56.41|55.71|56.51|55.81|56.38|55.68|149
1661475000000|2022-08-26 00:50:00|56.4|55.7|56.24|55.54|56.43|55.73|56.2|55.5|220
1661475300000|2022-08-26 00:55:00|56.25|55.55|56.37|55.67|56.38|55.68|56.24|55.54|223
1661475600000|2022-08-26 01:00:00|56.36|55.66|56.44|55.74|56.52|55.82|56.34|55.64|144
1661475900000|2022-08-26 01:05:00|56.45|55.75|56.47|55.77|56.55|55.85|56.41|55.71|131
1661476200000|2022-08-26 01:10:00|56.46|55.76|56.41|55.71|56.52|55.82|56.38|55.68|108
1661476500000|2022-08-26 01:15:00|56.4|55.7|56.41|55.71|56.43|55.73|56.38|55.68|136
1661476800000|2022-08-26 01:20:00|56.4|55.7|56.46|55.76|56.51|55.81|56.4|55.7|115
1661477100000|2022-08-26 01:25:00|56.45|55.75|56.44|55.74|56.49|55.79|56.34|55.64|119
1661477400000|2022-08-26 01:30:00|56.45|55.75|56.45|55.75|56.49|55.79|56.4|55.7|70
1661477700000|2022-08-26 01:35:00|56.44|55.74|56.54|55.84|56.59|55.89|56.44|55.74|85
1661478000000|2022-08-26 01:40:00|56.53|55.83|56.56|55.86|56.56|55.86|56.49|55.79|74
1661478300000|2022-08-26 01:45:00|56.55|55.85|56.56|55.86|56.62|55.92|56.55|55.85|92
1661478600000|2022-08-26 01:50:00|56.55|55.85|56.63|55.93|56.66|55.96|56.55|55.85|82
1661478900000|2022-08-26 01:55:00|56.64|55.94|56.58|55.88|56.64|55.94|56.57|55.87|76
1661479200000|2022-08-26 02:00:00|56.59|55.89|56.53|55.83|56.59|55.89|56.5|55.8|154
1661479500000|2022-08-26 02:05:00|56.52|55.82|56.52|55.82|56.55|55.85|56.51|55.81|141
1661479800000|2022-08-26 02:10:00|56.51|55.81|56.49|55.79|56.51|55.81|56.42|55.72|160
1661480100000|2022-08-26 02:15:00|56.5|55.8|56.59|55.89|56.61|55.91|56.49|55.79|128
1661480400000|2022-08-26 02:20:00|56.6|55.9|56.65|55.95|56.65|55.95|56.57|55.87|97
1661480700000|2022-08-26 02:25:00|56.64|55.94|56.67|55.97|56.67|55.97|56.59|55.89|92
1661481000000|2022-08-26 02:30:00|56.68|55.98|56.67|55.97|56.7|56|56.65|55.95|88
1661481300000|2022-08-26 02:35:00|56.66|55.96|56.73|56.03|56.73|56.03|56.65|55.95|52
1661481600000|2022-08-26 02:40:00|56.74|56.04|56.75|56.05|56.81|56.11|56.72|56.02|85
1661481900000|2022-08-26 02:45:00|56.74|56.04|56.71|56.01|56.76|56.06|56.7|56|100
1661482200000|2022-08-26 02:50:00|56.7|56|56.64|55.94|56.75|56.05|56.61|55.91|115
1661482500000|2022-08-26 02:55:00|56.65|55.95|56.91|56.21|56.92|56.22|56.64|55.94|133
1661482800000|2022-08-26 03:00:00|56.92|56.22|56.82|56.12|56.94|56.24|56.8|56.1|166
1661483100000|2022-08-26 03:05:00|56.81|56.11|56.76|56.06|56.9|56.2|56.75|56.05|172
1661483400000|2022-08-26 03:10:00|56.75|56.05|56.86|56.16|56.92|56.22|56.68|55.98|135
1661483700000|2022-08-26 03:15:00|56.87|56.17|56.84|56.14|56.91|56.21|56.82|56.12|85
1661484000000|2022-08-26 03:20:00|56.85|56.15|56.82|56.12|56.91|56.21|56.82|56.12|113
1661484300000|2022-08-26 03:25:00|56.83|56.13|56.83|56.13|56.87|56.17|56.82|56.12|59
1661484600000|2022-08-26 03:30:00|56.84|56.14|56.76|56.06|56.84|56.14|56.73|56.03|129
1661484900000|2022-08-26 03:35:00|56.77|56.07|56.86|56.16|56.88|56.18|56.74|56.04|102
1661485200000|2022-08-26 03:40:00|56.84|56.14|56.81|56.11|56.92|56.22|56.8|56.1|103
1661485500000|2022-08-26 03:45:00|56.82|56.12|56.77|56.07|56.84|56.14|56.76|56.06|85
1661485800000|2022-08-26 03:50:00|56.76|56.06|56.68|55.98|56.77|56.07|56.68|55.98|79
1661486100000|2022-08-26 03:55:00|56.69|55.99|56.57|55.87|56.72|56.02|56.56|55.86|66
1661486400000|2022-08-26 04:00:00|56.58|55.88|56.47|55.77|56.61|55.91|56.44|55.74|171
1661486700000|2022-08-26 04:05:00|56.48|55.78|56.55|55.85|56.56|55.86|56.42|55.72|88
1661487000000|2022-08-26 04:10:00|56.56|55.86|56.52|55.82|56.57|55.87|56.45|55.75|90
1661487300000|2022-08-26 04:15:00|56.53|55.83|56.52|55.82|56.62|55.92|56.52|55.82|71
1661487600000|2022-08-26 04:20:00|56.53|55.83|56.52|55.82|56.55|55.85|56.51|55.81|99
1661487900000|2022-08-26 04:25:00|56.53|55.83|56.36|55.66|56.53|55.83|56.35|55.65|163
1661488200000|2022-08-26 04:30:00|56.35|55.65|56.59|55.89|56.6|55.9|56.33|55.63|189
1661488500000|2022-08-26 04:35:00|56.6|55.9|56.44|55.74|56.6|55.9|56.39|55.69|180
1661488800000|2022-08-26 04:40:00|56.45|55.75|56.35|55.65|56.49|55.79|56.35|55.65|125
1661489100000|2022-08-26 04:45:00|56.36|55.66|56.43|55.73|56.46|55.76|56.34|55.64|139
1661489400000|2022-08-26 04:50:00|56.42|55.72|56.28|55.58|56.43|55.73|56.28|55.58|135
1661489700000|2022-08-26 04:55:00|56.29|55.59|56.24|55.54|56.35|55.65|56.21|55.51|159
1661490000000|2022-08-26 05:00:00|56.23|55.53|56.21|55.51|56.33|55.63|56.18|55.48|174
1661490300000|2022-08-26 05:05:00|56.2|55.5|56.16|55.46|56.3|55.6|56.16|55.46|181
1661490600000|2022-08-26 05:10:00|56.17|55.47|55.89|55.19|56.17|55.47|55.85|55.15|250
1661490900000|2022-08-26 05:15:00|55.9|55.2|56.13|55.43|56.17|55.47|55.89|55.19|164
1661491200000|2022-08-26 05:20:00|56.14|55.44|55.86|55.16|56.15|55.45|55.86|55.16|179
1661491500000|2022-08-26 05:25:00|55.85|55.15|55.64|54.94|55.87|55.17|55.53|54.83|372
1661491800000|2022-08-26 05:30:00|55.65|54.95|55.74|55.04|55.94|55.24|55.59|54.89|369
1661492100000|2022-08-26 05:35:00|55.75|55.05|55.77|55.07|55.87|55.17|55.72|55.02|273
1661492400000|2022-08-26 05:40:00|55.76|55.06|55.77|55.07|55.8|55.1|55.72|55.02|127
1661492700000|2022-08-26 05:45:00|55.76|55.06|55.78|55.08|55.79|55.09|55.71|55.01|127
1661493000000|2022-08-26 05:50:00|55.77|55.07|55.91|55.21|55.97|55.27|55.76|55.06|177
1661493300000|2022-08-26 05:55:00|55.9|55.2|55.81|55.11|55.91|55.21|55.79|55.09|127
1661493600000|2022-08-26 06:00:00|55.82|55.12|55.81|55.11|55.88|55.18|55.73|55.03|152
1661493900000|2022-08-26 06:05:00|55.82|55.12|55.76|55.06|55.82|55.12|55.72|55.02|125
1661494200000|2022-08-26 06:10:00|55.77|55.07|55.86|55.16|55.87|55.17|55.77|55.07|121
1661494500000|2022-08-26 06:15:00|55.87|55.17|55.89|55.19|55.9|55.2|55.81|55.11|73
1661494800000|2022-08-26 06:20:00|55.88|55.18|55.83|55.13|55.96|55.26|55.83|55.13|92
1661495100000|2022-08-26 06:25:00|55.84|55.14|55.96|55.26|56|55.3|55.83|55.13|104
1661495400000|2022-08-26 06:30:00|55.95|55.25|56|55.3|56.03|55.33|55.95|55.25|142
1661495700000|2022-08-26 06:35:00|56.01|55.31|55.89|55.19|56.02|55.32|55.85|55.15|134
1661496000000|2022-08-26 06:40:00|55.91|55.21|55.87|55.17|55.91|55.21|55.77|55.07|115
1661496300000|2022-08-26 06:45:00|55.86|55.16|56|55.3|56.03|55.33|55.86|55.16|114
1661496600000|2022-08-26 06:50:00|56.01|55.31|55.88|55.18|56.03|55.33|55.87|55.17|139
1661496900000|2022-08-26 06:55:00|55.87|55.17|55.92|55.22|55.97|55.27|55.84|55.14|129
1661497200000|2022-08-26 07:00:00|55.91|55.21|55.68|54.98|55.93|55.23|55.63|54.93|218
1661497500000|2022-08-26 07:05:00|55.67|54.97|55.51|54.81|55.69|54.99|55.46|54.76|215
1661497800000|2022-08-26 07:10:00|55.55|54.85|55.67|54.97|55.68|54.98|55.53|54.83|211
1661498100000|2022-08-26 07:15:00|55.66|54.96|55.75|55.05|55.77|55.07|55.58|54.88|245
1661498400000|2022-08-26 07:20:00|55.76|55.06|55.73|55.03|55.79|55.09|55.67|54.97|146
1661498700000|2022-08-26 07:25:00|55.71|55.01|55.92|55.22|55.94|55.24|55.71|55.01|108
1661499000000|2022-08-26 07:30:00|55.93|55.23|55.92|55.22|55.94|55.24|55.89|55.19|101
1661499300000|2022-08-26 07:35:00|55.91|55.21|55.83|55.13|55.92|55.22|55.82|55.12|81
1661499600000|2022-08-26 07:40:00|55.82|55.12|55.87|55.17|55.9|55.2|55.78|55.08|108
1661499900000|2022-08-26 07:45:00|55.88|55.18|55.89|55.19|55.9|55.2|55.84|55.14|74
1661500200000|2022-08-26 07:50:00|55.88|55.18|55.93|55.23|55.97|55.27|55.88|55.18|105
1661500500000|2022-08-26 07:55:00|55.94|55.24|56.02|55.32|56.03|55.33|55.92|55.22|203
1661500800000|2022-08-26 08:00:00|56.01|55.31|55.98|55.28|56.01|55.31|55.9|55.2|115
1661501100000|2022-08-26 08:05:00|55.97|55.27|55.95|55.25|56.01|55.31|55.94|55.24|116
1661501400000|2022-08-26 08:10:00|55.96|55.26|56.04|55.34|56.12|55.42|55.95|55.25|153
1661501700000|2022-08-26 08:15:00|56.05|55.35|56.16|55.46|56.17|55.47|56.02|55.32|133
1661502000000|2022-08-26 08:20:00|56.17|55.47|56.15|55.45|56.18|55.48|56.11|55.41|93
1661502300000|2022-08-26 08:25:00|56.14|55.44|55.91|55.21|56.15|55.45|55.88|55.18|115
1661502600000|2022-08-26 08:30:00|55.92|55.22|56.08|55.38|56.09|55.39|55.85|55.15|159
1661502900000|2022-08-26 08:35:00|56.09|55.39|56.07|55.37|56.09|55.39|56.02|55.32|114
1661503200000|2022-08-26 08:40:00|56.08|55.38|56.2|55.5|56.2|55.5|56.04|55.34|81
1661503500000|2022-08-26 08:45:00|56.19|55.49|56.35|55.65|56.46|55.76|56.18|55.48|202
1661503800000|2022-08-26 08:50:00|56.36|55.66|56.28|55.58|56.47|55.77|56.25|55.55|228
1661504100000|2022-08-26 08:55:00|56.27|55.57|56.28|55.58|56.33|55.63|56.19|55.49|148
1661504400000|2022-08-26 09:00:00|56.27|55.57|56.25|55.55|56.29|55.59|56.2|55.5|164
1661504700000|2022-08-26 09:05:00|56.24|55.54|56.26|55.56|56.27|55.57|56.15|55.45|168
1661505000000|2022-08-26 09:10:00|56.27|55.57|56.26|55.56|56.28|55.58|56.21|55.51|184
1661505300000|2022-08-26 09:15:00|56.27|55.57|56.27|55.57|56.28|55.58|56.21|55.51|72
1661505600000|2022-08-26 09:20:00|56.28|55.58|56.38|55.68|56.4|55.7|56.22|55.52|126
1661505900000|2022-08-26 09:25:00|56.39|55.69|56.46|55.76|56.48|55.78|56.39|55.69|137
1661506200000|2022-08-26 09:30:00|56.47|55.77|56.41|55.71|56.47|55.77|56.31|55.61|116
1661506500000|2022-08-26 09:35:00|56.42|55.72|56.39|55.69|56.47|55.77|56.34|55.64|91
1661506800000|2022-08-26 09:40:00|56.4|55.7|56.42|55.72|56.42|55.72|56.36|55.66|57
1661507100000|2022-08-26 09:45:00|56.41|55.71|56.31|55.61|56.42|55.72|56.31|55.61|109
1661507400000|2022-08-26 09:50:00|56.32|55.62|56.37|55.67|56.39|55.69|56.28|55.58|130
1661507700000|2022-08-26 09:55:00|56.36|55.66|56.39|55.69|56.4|55.7|56.27|55.57|126
1661508000000|2022-08-26 10:00:00|56.38|55.68|56.44|55.74|56.45|55.75|56.35|55.65|159
1661508300000|2022-08-26 10:05:00|56.43|55.73|56.41|55.71|56.44|55.74|56.38|55.68|96
1661508600000|2022-08-26 10:10:00|56.4|55.7|56.33|55.63|56.41|55.71|56.31|55.61|122
1661508900000|2022-08-26 10:15:00|56.32|55.62|56.43|55.73|56.45|55.75|56.22|55.52|179
1661509200000|2022-08-26 10:20:00|56.44|55.74|56.47|55.77|56.48|55.78|56.31|55.61|124
1661509500000|2022-08-26 10:25:00|56.48|55.78|56.4|55.7|56.52|55.82|56.38|55.68|133
1661509800000|2022-08-26 10:30:00|56.41|55.71|56.43|55.73|56.46|55.76|56.3|55.6|200
1661510100000|2022-08-26 10:35:00|56.42|55.72|56.27|55.57|56.43|55.73|56.17|55.47|221
1661510400000|2022-08-26 10:40:00|56.26|55.56|56.3|55.6|56.38|55.68|56.2|55.5|265
1661510700000|2022-08-26 10:45:00|56.29|55.59|56.27|55.57|56.3|55.6|56.15|55.45|220
1661511000000|2022-08-26 10:50:00|56.26|55.56|56.31|55.61|56.32|55.62|56.19|55.49|156
1661511300000|2022-08-26 10:55:00|56.32|55.62|56.24|55.54|56.32|55.62|56.19|55.49|133
1661511600000|2022-08-26 11:00:00|56.25|55.55|56.18|55.48|56.3|55.6|56.16|55.46|206
1661511900000|2022-08-26 11:05:00|56.19|55.49|55.96|55.26|56.23|55.53|55.74|55.04|327
1661512200000|2022-08-26 11:10:00|55.94|55.24|55.85|55.15|56.01|55.31|55.76|55.06|350
1661512500000|2022-08-26 11:15:00|55.84|55.14|55.91|55.21|56.03|55.33|55.82|55.12|254
1661512800000|2022-08-26 11:20:00|55.9|55.2|55.96|55.26|56.01|55.31|55.88|55.18|216
1661513100000|2022-08-26 11:25:00|55.97|55.27|55.97|55.27|55.99|55.29|55.85|55.15|210
1661513400000|2022-08-26 11:30:00|55.96|55.26|55.87|55.17|55.96|55.26|55.83|55.13|151
1661513700000|2022-08-26 11:35:00|55.88|55.18|55.94|55.24|55.96|55.26|55.79|55.09|251
1661514000000|2022-08-26 11:40:00|55.95|55.25|55.92|55.22|55.97|55.27|55.89|55.19|127
1661514300000|2022-08-26 11:45:00|55.91|55.21|55.94|55.24|55.98|55.28|55.89|55.19|145
1661514600000|2022-08-26 11:50:00|55.93|55.23|56|55.3|56.03|55.33|55.89|55.19|219
1661514900000|2022-08-26 11:55:00|56.01|55.31|56.11|55.41|56.13|55.43|55.98|55.28|151
1661515200000|2022-08-26 12:00:00|56.12|55.42|55.94|55.24|56.13|55.43|55.92|55.22|165
1661515500000|2022-08-26 12:05:00|55.95|55.25|56.02|55.32|56.04|55.34|55.94|55.24|100
1661515800000|2022-08-26 12:10:00|56.03|55.33|56.13|55.43|56.13|55.43|55.96|55.26|156
1661516100000|2022-08-26 12:15:00|56.12|55.42|56.26|55.56|56.32|55.62|56.12|55.42|155
1661516400000|2022-08-26 12:20:00|56.27|55.57|56.23|55.53|56.31|55.61|56.2|55.5|115
1661516700000|2022-08-26 12:25:00|56.22|55.52|56.55|55.85|56.57|55.87|56.22|55.52|248
1661517000000|2022-08-26 12:30:00|56.56|55.86|57.23|56.53|57.23|56.53|56.49|55.79|625
1661517300000|2022-08-26 12:35:00|57.22|56.52|57.34|56.64|57.4|56.7|57.16|56.46|481
1661517600000|2022-08-26 12:40:00|57.33|56.63|57.16|56.46|57.42|56.72|57.1|56.4|407
1661517900000|2022-08-26 12:45:00|57.17|56.47|57.43|56.73|57.48|56.78|57.16|56.46|291
1661518200000|2022-08-26 12:50:00|57.42|56.72|57.58|56.88|57.61|56.91|57.38|56.68|301
1661518500000|2022-08-26 12:55:00|57.59|56.89|57.67|56.97|57.77|57.07|57.55|56.85|359
1661518800000|2022-08-26 13:00:00|57.66|56.96|58.44|57.74|58.52|57.82|57.66|56.96|509
1661519100000|2022-08-26 13:05:00|58.45|57.75|58.07|57.37|58.65|57.95|58.01|57.31|463
1661519400000|2022-08-26 13:10:00|58.06|57.36|58.21|57.51|58.27|57.57|57.93|57.23|386
1661519700000|2022-08-26 13:15:00|58.22|57.52|58.21|57.51|58.35|57.65|58.09|57.39|355
1661520000000|2022-08-26 13:20:00|58.2|57.5|57.99|57.29|58.23|57.53|57.87|57.17|317
1661520300000|2022-08-26 13:25:00|58|57.3|57.92|57.22|58.03|57.33|57.85|57.15|278
1661520600000|2022-08-26 13:30:00|57.91|57.21|57.79|57.09|57.93|57.23|57.63|56.93|423
1661520900000|2022-08-26 13:35:00|57.8|57.1|57.71|57.01|57.86|57.16|57.62|56.92|331
1661521200000|2022-08-26 13:40:00|57.7|57|57.68|56.98|57.79|57.09|57.66|56.96|292
1661521500000|2022-08-26 13:45:00|57.7|57|57.51|56.81|57.7|57|57.51|56.81|298
1661521800000|2022-08-26 13:50:00|57.5|56.8|57.62|56.92|57.63|56.93|57.37|56.67|322
1661522100000|2022-08-26 13:55:00|57.61|56.91|57.83|57.13|57.93|57.23|57.61|56.91|385
1661522400000|2022-08-26 14:00:00|57.82|57.12|57.14|56.44|57.84|57.14|56.81|56.11|655
1661522700000|2022-08-26 14:05:00|57.15|56.45|57.97|57.27|57.97|57.27|57.1|56.4|628
1661523000000|2022-08-26 14:10:00|57.98|57.28|57.68|56.98|58.07|57.37|57.56|56.86|609
1661523300000|2022-08-26 14:15:00|57.67|56.97|57.5|56.8|57.7|57|57.2|56.5|551
1661523600000|2022-08-26 14:20:00|57.51|56.81|57.16|56.46|57.51|56.81|57.11|56.41|538
1661523900000|2022-08-26 14:25:00|57.17|56.47|56.94|56.24|57.27|56.57|56.87|56.17|530
1661524200000|2022-08-26 14:30:00|56.93|56.23|56.88|56.18|56.93|56.23|56.69|55.99|524
1661524500000|2022-08-26 14:35:00|56.87|56.17|56.52|55.82|56.91|56.21|56.37|55.67|477
1661524800000|2022-08-26 14:40:00|56.53|55.83|56.59|55.89|56.75|56.05|56.52|55.82|452
1661525100000|2022-08-26 14:45:00|56.6|55.9|56.67|55.97|56.68|55.98|56.46|55.76|428
1661525400000|2022-08-26 14:50:00|56.68|55.98|56.51|55.81|56.7|56|56.48|55.78|393
1661525700000|2022-08-26 14:55:00|56.5|55.8|56.32|55.62|56.53|55.83|56.27|55.57|419
1661526000000|2022-08-26 15:00:00|56.31|55.61|55.1|54.4|56.32|55.62|55.1|54.4|590
1661526300000|2022-08-26 15:05:00|55.08|54.38|55.5|54.8|55.59|54.89|55.08|54.38|595
1661526600000|2022-08-26 15:10:00|55.49|54.79|55.08|54.38|55.5|54.8|54.89|54.19|495
1661526900000|2022-08-26 15:15:00|55.09|54.39|54.66|53.96|55.1|54.4|54.57|53.87|594
1661527200000|2022-08-26 15:20:00|54.65|53.95|54.87|54.17|54.98|54.28|54.46|53.76|508
1661527500000|2022-08-26 15:25:00|54.89|54.19|54.72|54.02|54.94|54.24|54.61|53.91|423
1661527800000|2022-08-26 15:30:00|54.73|54.03|54.78|54.08|54.79|54.09|54.62|53.92|439
1661528100000|2022-08-26 15:35:00|54.77|54.07|54.62|53.92|54.84|54.14|54.52|53.82|280
1661528400000|2022-08-26 15:40:00|54.61|53.91|54.59|53.89|54.65|53.95|54.43|53.73|337
1661528700000|2022-08-26 15:45:00|54.58|53.88|54.72|54.02|54.74|54.04|54.56|53.86|313
1661529000000|2022-08-26 15:50:00|54.73|54.03|54.8|54.1|54.83|54.13|54.63|53.93|317
1661529300000|2022-08-26 15:55:00|54.79|54.09|54.67|53.97|54.83|54.13|54.65|53.95|315
1661529600000|2022-08-26 16:00:00|54.68|53.98|54.55|53.85|54.72|54.02|54.55|53.85|287
1661529900000|2022-08-26 16:05:00|54.56|53.86|54.64|53.94|54.65|53.95|54.49|53.79|211
1661530200000|2022-08-26 16:10:00|54.65|53.95|54.83|54.13|54.84|54.14|54.64|53.94|161
1661530500000|2022-08-26 16:15:00|54.84|54.14|54.56|53.86|54.84|54.14|54.55|53.85|234
1661530800000|2022-08-26 16:20:00|54.55|53.85|54.45|53.75|54.55|53.85|54.14|53.44|412
1661531100000|2022-08-26 16:25:00|54.44|53.74|54.1|53.4|54.45|53.75|53.94|53.24|423
1661531400000|2022-08-26 16:30:00|54.08|53.38|54.14|53.44|54.14|53.44|53.98|53.28|330
1661531700000|2022-08-26 16:35:00|54.13|53.43|54.13|53.43|54.23|53.53|54.07|53.37|252
1661532000000|2022-08-26 16:40:00|54.12|53.42|54.28|53.58|54.33|53.63|54.12|53.42|261
1661532300000|2022-08-26 16:45:00|54.27|53.57|54.41|53.71|54.41|53.71|54.2|53.5|203
1661532600000|2022-08-26 16:50:00|54.4|53.7|54.48|53.78|54.56|53.86|54.36|53.66|218
1661532900000|2022-08-26 16:55:00|54.47|53.77|54.54|53.84|54.55|53.85|54.43|53.73|162
1661533200000|2022-08-26 17:00:00|54.55|53.85|54.53|53.83|54.6|53.9|54.5|53.8|186
1661533500000|2022-08-26 17:05:00|54.52|53.82|54.47|53.77|54.57|53.87|54.45|53.75|93
1661533800000|2022-08-26 17:10:00|54.46|53.76|54.32|53.62|54.47|53.77|54.23|53.53|192
1661534100000|2022-08-26 17:15:00|54.31|53.61|54.31|53.61|54.4|53.7|54.26|53.56|154
1661534400000|2022-08-26 17:20:00|54.3|53.6|54.4|53.7|54.4|53.7|54.29|53.59|129
1661534700000|2022-08-26 17:25:00|54.41|53.71|54.39|53.69|54.48|53.78|54.38|53.68|108
1661535000000|2022-08-26 17:30:00|54.39|53.69|54.32|53.62|54.39|53.69|54.27|53.57|159
1661535300000|2022-08-26 17:35:00|54.31|53.61|54.2|53.5|54.35|53.65|54.18|53.48|182
1661535600000|2022-08-26 17:40:00|54.19|53.49|54.16|53.46|54.21|53.51|54.13|53.43|158
1661535900000|2022-08-26 17:45:00|54.15|53.45|54.18|53.48|54.23|53.53|54.13|53.43|87
1661536200000|2022-08-26 17:50:00|54.17|53.47|54.08|53.38|54.19|53.49|54.02|53.32|85
1661536500000|2022-08-26 17:55:00|54.09|53.39|54.03|53.33|54.13|53.43|54.01|53.31|120
1661536800000|2022-08-26 18:00:00|54.02|53.32|53.77|53.07|54.15|53.45|53.77|53.07|183
1661537100000|2022-08-26 18:05:00|53.76|53.06|53.57|52.87|53.84|53.14|53.46|52.76|406
1661537400000|2022-08-26 18:10:00|53.56|52.86|53.86|53.16|53.86|53.16|53.54|52.84|246
1661537700000|2022-08-26 18:15:00|53.85|53.15|53.74|53.04|53.88|53.18|53.6|52.9|247
1661538000000|2022-08-26 18:20:00|53.73|53.03|53.79|53.09|53.84|53.14|53.69|52.99|186
1661538300000|2022-08-26 18:25:00|53.78|53.08|53.72|53.02|53.85|53.15|53.64|52.94|184
1661538600000|2022-08-26 18:30:00|53.71|53.01|53.88|53.18|53.88|53.18|53.71|53.01|171
1661538900000|2022-08-26 18:35:00|53.87|53.17|54.03|53.33|54.07|53.37|53.87|53.17|142
1661539200000|2022-08-26 18:40:00|54.05|53.35|54.34|53.64|54.38|53.68|54.03|53.33|180
1661539500000|2022-08-26 18:45:00|54.33|53.63|54.18|53.48|54.36|53.66|54.15|53.45|227
1661539800000|2022-08-26 18:50:00|54.19|53.49|54.24|53.54|54.25|53.55|54.14|53.44|97
1661540100000|2022-08-26 18:55:00|54.23|53.53|54.23|53.53|54.27|53.57|54.19|53.49|78
1661540400000|2022-08-26 19:00:00|54.22|53.52|54.25|53.55|54.38|53.68|54.21|53.51|134
1661540700000|2022-08-26 19:05:00|54.26|53.56|54.19|53.49|54.29|53.59|54.15|53.45|111
1661541000000|2022-08-26 19:10:00|54.2|53.5|54.25|53.55|54.25|53.55|54.18|53.48|121
1661541300000|2022-08-26 19:15:00|54.24|53.54|54.3|53.6|54.35|53.65|54.23|53.53|167
1661541600000|2022-08-26 19:20:00|54.29|53.59|54.27|53.57|54.33|53.63|54.17|53.47|137
1661541900000|2022-08-26 19:25:00|54.28|53.58|54.29|53.59|54.33|53.63|54.27|53.57|128
1661542200000|2022-08-26 19:30:00|54.28|53.58|54.25|53.55|54.36|53.66|54.25|53.55|191
1661542500000|2022-08-26 19:35:00|54.26|53.56|54.34|53.64|54.35|53.65|54.25|53.55|151
1661542800000|2022-08-26 19:40:00|54.35|53.65|54.3|53.6|54.35|53.65|54.29|53.59|129
1661543100000|2022-08-26 19:45:00|54.31|53.61|54.42|53.72|54.43|53.73|54.27|53.57|191
1661543400000|2022-08-26 19:50:00|54.43|53.73|54.48|53.78|54.56|53.86|54.37|53.67|176
1661543700000|2022-08-26 19:55:00|54.47|53.77|54.5|53.8|54.63|53.93|54.47|53.77|221
1661544000000|2022-08-26 20:00:00|54.51|53.81|54.55|53.85|54.58|53.88|54.48|53.78|209
1661544300000|2022-08-26 20:05:00|54.54|53.84|54.61|53.91|54.63|53.93|54.5|53.8|198
1661544600000|2022-08-26 20:10:00|54.6|53.9|54.59|53.89|54.64|53.94|54.56|53.86|154
1661544900000|2022-08-26 20:15:00|54.6|53.9|54.55|53.85|54.62|53.92|54.53|53.83|118
1661545200000|2022-08-26 20:20:00|54.54|53.84|54.65|53.95|54.66|53.96|54.54|53.84|144
1661545500000|2022-08-26 20:25:00|54.66|53.96|54.63|53.93|54.67|53.97|54.61|53.91|141
1661545800000|2022-08-26 20:30:00|54.62|53.92|54.7|54|54.83|54.13|54.62|53.92|172
1661546100000|2022-08-26 20:35:00|54.71|54.01|54.66|53.96|54.71|54.01|54.62|53.92|141
1661546400000|2022-08-26 20:40:00|54.65|53.95|54.57|53.87|54.67|53.97|54.45|53.75|146
1661546700000|2022-08-26 20:45:00|54.58|53.88|54.52|53.82|54.64|53.94|54.49|53.79|89
1661547000000|2022-08-26 20:50:00|54.53|53.83|54.38|53.68|54.54|53.84|54.35|53.65|84
1661547300000|2022-08-26 20:55:00|54.39|53.69|54.4|53.7|54.46|53.76|54.39|53.69|61
1661583600000|2022-08-27 07:00:00|52.82|52.12|52.82|52.12|52.84|52.14|52.79|52.09|159
1661583900000|2022-08-27 07:05:00|52.83|52.13|52.8|52.1|52.83|52.13|52.76|52.06|63
1661584200000|2022-08-27 07:10:00|52.79|52.09|52.7|52|52.79|52.09|52.67|51.97|82
1661584500000|2022-08-27 07:15:00|52.71|52.01|52.72|52.02|52.81|52.11|52.69|51.99|66
1661584800000|2022-08-27 07:20:00|52.73|52.03|52.92|52.22|52.94|52.24|52.72|52.02|105
1661585100000|2022-08-27 07:25:00|52.93|52.23|52.93|52.23|52.95|52.25|52.82|52.12|80
1661585400000|2022-08-27 07:30:00|52.92|52.22|52.95|52.25|52.97|52.27|52.88|52.18|73
1661585700000|2022-08-27 07:35:00|52.94|52.24|52.96|52.26|52.96|52.26|52.9|52.2|135
1661586000000|2022-08-27 07:40:00|52.95|52.25|52.92|52.22|52.98|52.28|52.9|52.2|154
1661586300000|2022-08-27 07:45:00|52.93|52.23|52.91|52.21|52.95|52.25|52.88|52.18|141
1661586600000|2022-08-27 07:50:00|52.92|52.22|53.07|52.37|53.08|52.38|52.91|52.21|133
1661586900000|2022-08-27 07:55:00|53.06|52.36|53.16|52.46|53.18|52.48|53.04|52.34|180
1661587200000|2022-08-27 08:00:00|53.17|52.47|52.99|52.29|53.18|52.48|52.99|52.29|133
1661587500000|2022-08-27 08:05:00|52.98|52.28|53.01|52.31|53.08|52.38|52.98|52.28|80
1661587800000|2022-08-27 08:10:00|53.02|52.32|53.03|52.33|53.06|52.36|53.02|52.32|46
1661588100000|2022-08-27 08:15:00|53.02|52.32|53.16|52.46|53.16|52.46|53|52.3|62
1661588400000|2022-08-27 08:20:00|53.15|52.45|53.12|52.42|53.17|52.47|53.09|52.39|75
1661588700000|2022-08-27 08:25:00|53.13|52.43|53.16|52.46|53.16|52.46|53.11|52.41|33
1661589000000|2022-08-27 08:30:00|53.15|52.45|53.2|52.5|53.2|52.5|53.15|52.45|42
1661589300000|2022-08-27 08:35:00|53.19|52.49|53.21|52.51|53.21|52.51|53.12|52.42|52
1661589600000|2022-08-27 08:40:00|53.2|52.5|53.19|52.49|53.21|52.51|53.18|52.48|78
1661589900000|2022-08-27 08:45:00|53.18|52.48|53.15|52.45|53.19|52.49|53.09|52.39|64
1661590200000|2022-08-27 08:50:00|53.14|52.44|53.06|52.36|53.15|52.45|53|52.3|98
1661590500000|2022-08-27 08:55:00|53.05|52.35|53.01|52.31|53.07|52.37|52.94|52.24|111
1661590800000|2022-08-27 09:00:00|53|52.3|52.97|52.27|53.01|52.31|52.88|52.18|103
1661591100000|2022-08-27 09:05:00|52.96|52.26|53|52.3|53.01|52.31|52.91|52.21|127
1661591400000|2022-08-27 09:10:00|53.01|52.31|52.94|52.24|53.02|52.32|52.93|52.23|64
1661591700000|2022-08-27 09:15:00|52.95|52.25|52.9|52.2|52.97|52.27|52.88|52.18|116
1661592000000|2022-08-27 09:20:00|52.91|52.21|52.86|52.16|52.92|52.22|52.82|52.12|83
1661592300000|2022-08-27 09:25:00|52.89|52.19|52.84|52.14|52.91|52.21|52.8|52.1|56
1661592600000|2022-08-27 09:30:00|52.85|52.15|52.91|52.21|52.93|52.23|52.81|52.11|108
1661592900000|2022-08-27 09:35:00|52.92|52.22|52.92|52.22|52.97|52.27|52.89|52.19|64
1661593200000|2022-08-27 09:40:00|52.91|52.21|53|52.3|53.02|52.32|52.91|52.21|72
1661593500000|2022-08-27 09:45:00|52.99|52.29|52.95|52.25|53.01|52.31|52.89|52.19|77
1661593800000|2022-08-27 09:50:00|52.94|52.24|52.89|52.19|52.96|52.26|52.85|52.15|57
1661594100000|2022-08-27 09:55:00|52.88|52.18|52.87|52.17|52.94|52.24|52.87|52.17|113
1661594400000|2022-08-27 10:00:00|52.88|52.18|52.97|52.27|52.97|52.27|52.86|52.16|64
1661594700000|2022-08-27 10:05:00|52.96|52.26|53.1|52.4|53.14|52.44|52.96|52.26|84
1661595000000|2022-08-27 10:10:00|53.09|52.39|53.12|52.42|53.15|52.45|53.01|52.31|84
1661595300000|2022-08-27 10:15:00|53.13|52.43|53.11|52.41|53.13|52.43|53.03|52.33|53
1661595600000|2022-08-27 10:20:00|53.12|52.42|53.19|52.49|53.21|52.51|53.1|52.4|118
1661595900000|2022-08-27 10:25:00|53.18|52.48|53.12|52.42|53.19|52.49|53.06|52.36|105
1661596200000|2022-08-27 10:30:00|53.11|52.41|53.01|52.31|53.12|52.42|52.98|52.28|114
1661596500000|2022-08-27 10:35:00|53.02|52.32|53.12|52.42|53.13|52.43|53.01|52.31|45
1661596800000|2022-08-27 10:40:00|53.11|52.41|53.07|52.37|53.16|52.46|53.07|52.37|71
1661597100000|2022-08-27 10:45:00|53.08|52.38|53.07|52.37|53.11|52.41|53.06|52.36|53
1661597400000|2022-08-27 10:50:00|53.08|52.38|53.07|52.37|53.1|52.4|53.02|52.32|112
1661597700000|2022-08-27 10:55:00|53.08|52.38|53.01|52.31|53.08|52.38|53|52.3|86
1661598000000|2022-08-27 11:00:00|53|52.3|53.14|52.44|53.14|52.44|52.99|52.29|79
1661598300000|2022-08-27 11:05:00|53.13|52.43|53.1|52.4|53.15|52.45|53.08|52.38|70
1661598600000|2022-08-27 11:10:00|53.11|52.41|53.02|52.32|53.11|52.41|53.02|52.32|57
1661598900000|2022-08-27 11:15:00|53.03|52.33|52.99|52.29|53.06|52.36|52.99|52.29|103
1661599200000|2022-08-27 11:20:00|52.98|52.28|52.98|52.28|53.05|52.35|52.94|52.24|68
1661599500000|2022-08-27 11:25:00|52.97|52.27|53|52.3|53.01|52.31|52.96|52.26|50
1661599800000|2022-08-27 11:30:00|53.01|52.31|53.09|52.39|53.11|52.41|53.01|52.31|53
1661600100000|2022-08-27 11:35:00|53.1|52.4|53.11|52.41|53.15|52.45|53.07|52.37|88
1661600400000|2022-08-27 11:40:00|53.12|52.42|53.14|52.44|53.17|52.47|53.07|52.37|95
1661600700000|2022-08-27 11:45:00|53.13|52.43|53.09|52.39|53.13|52.43|53.07|52.37|67
1661601000000|2022-08-27 11:50:00|53.1|52.4|53.18|52.48|53.19|52.49|53.1|52.4|79
1661601300000|2022-08-27 11:55:00|53.19|52.49|53.07|52.37|53.19|52.49|53.06|52.36|139
1661601600000|2022-08-27 12:00:00|53.06|52.36|53.12|52.42|53.13|52.43|53.06|52.36|80
1661601900000|2022-08-27 12:05:00|53.11|52.41|53.14|52.44|53.16|52.46|53.09|52.39|93
1661602200000|2022-08-27 12:10:00|53.15|52.45|53.17|52.47|53.19|52.49|53.14|52.44|104
1661602500000|2022-08-27 12:15:00|53.18|52.48|53.17|52.47|53.18|52.48|53.13|52.43|71
1661602800000|2022-08-27 12:20:00|53.18|52.48|53.18|52.48|53.23|52.53|53.16|52.46|52
1661603100000|2022-08-27 12:25:00|53.17|52.47|53.08|52.38|53.18|52.48|53.06|52.36|112
1661603400000|2022-08-27 12:30:00|53.07|52.37|53.07|52.37|53.09|52.39|53.04|52.34|47
1661603700000|2022-08-27 12:35:00|53.06|52.36|53.11|52.41|53.11|52.41|53.04|52.34|74
1661604000000|2022-08-27 12:40:00|53.12|52.42|53.12|52.42|53.16|52.46|53.11|52.41|45
1661604300000|2022-08-27 12:45:00|53.11|52.41|53.14|52.44|53.16|52.46|53.1|52.4|35
1661604600000|2022-08-27 12:50:00|53.15|52.45|53.16|52.46|53.18|52.48|53.13|52.43|50
1661604900000|2022-08-27 12:55:00|53.17|52.47|53.18|52.48|53.19|52.49|53.15|52.45|52
1661605200000|2022-08-27 13:00:00|53.17|52.47|53.15|52.45|53.19|52.49|53.12|52.42|143
1661605500000|2022-08-27 13:05:00|53.14|52.44|53.13|52.43|53.15|52.45|53.1|52.4|72
1661605800000|2022-08-27 13:10:00|53.14|52.44|53.02|52.32|53.14|52.44|53.01|52.31|68
1661606100000|2022-08-27 13:15:00|53.03|52.33|53.09|52.39|53.1|52.4|53.02|52.32|45
1661606400000|2022-08-27 13:20:00|53.08|52.38|52.91|52.21|53.08|52.38|52.87|52.17|153
1661606700000|2022-08-27 13:25:00|52.92|52.22|53.05|52.35|53.05|52.35|52.91|52.21|98
1661607000000|2022-08-27 13:30:00|53.06|52.36|52.94|52.24|53.07|52.37|52.92|52.22|73
1661607300000|2022-08-27 13:35:00|52.95|52.25|53.06|52.36|53.06|52.36|52.94|52.24|102
1661607600000|2022-08-27 13:40:00|53.05|52.35|53.26|52.56|53.31|52.61|53.04|52.34|133
1661607900000|2022-08-27 13:45:00|53.27|52.57|53.22|52.52|53.29|52.59|53.12|52.42|136
1661608200000|2022-08-27 13:50:00|53.23|52.53|53.26|52.56|53.3|52.6|53.22|52.52|121
1661608500000|2022-08-27 13:55:00|53.25|52.55|53.17|52.47|53.32|52.62|53.16|52.46|103
1661608800000|2022-08-27 14:00:00|53.16|52.46|53.21|52.51|53.21|52.51|53.14|52.44|132
1661609100000|2022-08-27 14:05:00|53.2|52.5|53.1|52.4|53.2|52.5|53.09|52.39|83
1661609400000|2022-08-27 14:10:00|53.09|52.39|53.11|52.41|53.18|52.48|53.08|52.38|95
1661609700000|2022-08-27 14:15:00|53.12|52.42|53.17|52.47|53.19|52.49|53.11|52.41|64
1661610000000|2022-08-27 14:20:00|53.18|52.48|53.22|52.52|53.26|52.56|53.18|52.48|62
1661610300000|2022-08-27 14:25:00|53.23|52.53|53.27|52.57|53.3|52.6|53.22|52.52|125
1661610600000|2022-08-27 14:30:00|53.28|52.58|53.18|52.48|53.28|52.58|53.18|52.48|75
1661610900000|2022-08-27 14:35:00|53.19|52.49|53.13|52.43|53.22|52.52|53.08|52.38|81
1661611200000|2022-08-27 14:40:00|53.12|52.42|53.06|52.36|53.13|52.43|53.01|52.31|109
1661611500000|2022-08-27 14:45:00|53.07|52.37|53.02|52.32|53.07|52.37|52.99|52.29|102
1661611800000|2022-08-27 14:50:00|53.01|52.31|52.99|52.29|53.05|52.35|52.92|52.22|140
1661612100000|2022-08-27 14:55:00|53|52.3|52.88|52.18|53.02|52.32|52.88|52.18|109
1661612400000|2022-08-27 15:00:00|52.89|52.19|52.97|52.27|52.99|52.29|52.83|52.13|203
1661612700000|2022-08-27 15:05:00|52.96|52.26|52.97|52.27|53.02|52.32|52.94|52.24|116
1661613000000|2022-08-27 15:10:00|52.98|52.28|53.04|52.34|53.06|52.36|52.97|52.27|71
1661613300000|2022-08-27 15:15:00|53.03|52.33|52.95|52.25|53.05|52.35|52.92|52.22|115
1661613600000|2022-08-27 15:20:00|52.94|52.24|52.86|52.16|52.95|52.25|52.8|52.1|229
1661613900000|2022-08-27 15:25:00|52.85|52.15|52.79|52.09|52.93|52.23|52.75|52.05|175
1661614200000|2022-08-27 15:30:00|52.78|52.08|52.96|52.26|52.96|52.26|52.76|52.06|113
1661614500000|2022-08-27 15:35:00|52.95|52.25|52.74|52.04|52.97|52.27|52.74|52.04|131
1661614800000|2022-08-27 15:40:00|52.73|52.03|52.5|51.8|52.73|52.03|52.36|51.66|364
1661615100000|2022-08-27 15:45:00|52.51|51.81|52.64|51.94|52.65|51.95|52.36|51.66|235
1661615400000|2022-08-27 15:50:00|52.63|51.93|53|52.3|53|52.3|52.63|51.93|183
1661615700000|2022-08-27 15:55:00|53.01|52.31|52.81|52.11|53.08|52.38|52.81|52.11|183
1661616000000|2022-08-27 16:00:00|52.82|52.12|52.73|52.03|52.87|52.17|52.65|51.95|171
1661616300000|2022-08-27 16:05:00|52.74|52.04|52.61|51.91|52.85|52.15|52.57|51.87|191
1661616600000|2022-08-27 16:10:00|52.62|51.92|52.55|51.85|52.67|51.97|52.55|51.85|156
1661616900000|2022-08-27 16:15:00|52.54|51.84|52.51|51.81|52.6|51.9|52.45|51.75|192
1661617200000|2022-08-27 16:20:00|52.52|51.82|52.41|51.71|52.53|51.83|52.28|51.58|238
1661617500000|2022-08-27 16:25:00|52.42|51.72|52.37|51.67|52.43|51.73|52.25|51.55|202
1661617800000|2022-08-27 16:30:00|52.36|51.66|52.5|51.8|52.57|51.87|52.34|51.64|209
1661618100000|2022-08-27 16:35:00|52.51|51.81|52.54|51.84|52.58|51.88|52.45|51.75|159
1661618400000|2022-08-27 16:40:00|52.55|51.85|52.71|52.01|52.76|52.06|52.45|51.75|138
1661618700000|2022-08-27 16:45:00|52.73|52.03|53.17|52.47|53.18|52.48|52.71|52.01|223
1661619000000|2022-08-27 16:50:00|53.16|52.46|53.25|52.55|53.26|52.56|53.14|52.44|126
1661619300000|2022-08-27 16:55:00|53.24|52.54|53.19|52.49|53.28|52.58|53.18|52.48|151
1661619600000|2022-08-27 17:00:00|53.18|52.48|53.04|52.34|53.19|52.49|53.02|52.32|118
1661619900000|2022-08-27 17:05:00|53.03|52.33|52.98|52.28|53.12|52.42|52.98|52.28|114
1661620200000|2022-08-27 17:10:00|52.99|52.29|53.13|52.43|53.16|52.46|52.98|52.28|79
1661620500000|2022-08-27 17:15:00|53.12|52.42|53.14|52.44|53.18|52.48|53.09|52.39|95
1661620800000|2022-08-27 17:20:00|53.13|52.43|53.08|52.38|53.14|52.44|53.06|52.36|90
1661621100000|2022-08-27 17:25:00|53.07|52.37|53.06|52.36|53.11|52.41|53.03|52.33|52
1661621400000|2022-08-27 17:30:00|53.05|52.35|53.23|52.53|53.23|52.53|53.05|52.35|88
1661621700000|2022-08-27 17:35:00|53.24|52.54|53.38|52.68|53.38|52.68|53.22|52.52|155
1661622000000|2022-08-27 17:40:00|53.37|52.67|53.27|52.57|53.37|52.67|53.26|52.56|108
1661622300000|2022-08-27 17:45:00|53.26|52.56|53.15|52.45|53.27|52.57|53.12|52.42|170
1661622600000|2022-08-27 17:50:00|53.16|52.46|53.09|52.39|53.17|52.47|53.09|52.39|88
1661622900000|2022-08-27 17:55:00|53.1|52.4|53.09|52.39|53.14|52.44|53.07|52.37|90
1661623200000|2022-08-27 18:00:00|53.1|52.4|53.08|52.38|53.13|52.43|53.07|52.37|83
1661623500000|2022-08-27 18:05:00|53.07|52.37|53.09|52.39|53.1|52.4|53.07|52.37|55
1661623800000|2022-08-27 18:10:00|53.1|52.4|53.11|52.41|53.19|52.49|53.1|52.4|98
1661624100000|2022-08-27 18:15:00|53.12|52.42|53.05|52.35|53.15|52.45|53|52.3|78
1661624400000|2022-08-27 18:20:00|53.04|52.34|53|52.3|53.05|52.35|52.99|52.29|51
1661624700000|2022-08-27 18:25:00|53.01|52.31|53.06|52.36|53.08|52.38|52.97|52.27|36
1661625000000|2022-08-27 18:30:00|53.07|52.37|53.02|52.32|53.07|52.37|52.99|52.29|71
1661625300000|2022-08-27 18:35:00|53.03|52.33|53.08|52.38|53.11|52.41|53.03|52.33|69
1661625600000|2022-08-27 18:40:00|53.09|52.39|53.03|52.33|53.17|52.47|53.02|52.32|96
1661625900000|2022-08-27 18:45:00|53.04|52.34|53.02|52.32|53.07|52.37|52.99|52.29|100
1661626200000|2022-08-27 18:50:00|53.03|52.33|52.99|52.29|53.03|52.33|52.97|52.27|89
1661626500000|2022-08-27 18:55:00|53|52.3|52.96|52.26|53|52.3|52.93|52.23|75
1661626800000|2022-08-27 19:00:00|52.97|52.27|52.91|52.21|52.98|52.28|52.88|52.18|85
1661627100000|2022-08-27 19:05:00|52.92|52.22|52.97|52.27|52.97|52.27|52.9|52.2|34
1661627400000|2022-08-27 19:10:00|52.96|52.26|52.99|52.29|53|52.3|52.93|52.23|69
1661627700000|2022-08-27 19:15:00|52.98|52.28|53.12|52.42|53.15|52.45|52.98|52.28|67
1661628000000|2022-08-27 19:20:00|53.07|52.37|53.19|52.49|53.19|52.49|53.07|52.37|48
1661628300000|2022-08-27 19:25:00|53.18|52.48|53.13|52.43|53.19|52.49|53.1|52.4|56
1661628600000|2022-08-27 19:30:00|53.12|52.42|53.05|52.35|53.16|52.46|53.05|52.35|87
1661628900000|2022-08-27 19:35:00|53.06|52.36|53.1|52.4|53.12|52.42|53.04|52.34|69
1661629200000|2022-08-27 19:40:00|53.11|52.41|53.16|52.46|53.17|52.47|53.08|52.38|90
1661629500000|2022-08-27 19:45:00|53.15|52.45|53.04|52.34|53.17|52.47|53.04|52.34|60
1661629800000|2022-08-27 19:50:00|53.05|52.35|53.06|52.36|53.1|52.4|53.02|52.32|94
1661630100000|2022-08-27 19:55:00|53.07|52.37|53.14|52.44|53.24|52.54|53.07|52.37|92
1661630400000|2022-08-27 20:00:00|53.15|52.45|53.14|52.44|53.18|52.48|53.07|52.37|112
1661630700000|2022-08-27 20:05:00|53.15|52.45|53.16|52.46|53.19|52.49|53.15|52.45|60
1661631000000|2022-08-27 20:10:00|53.17|52.47|53.19|52.49|53.21|52.51|53.14|52.44|76
1661631300000|2022-08-27 20:15:00|53.18|52.48|53.12|52.42|53.24|52.54|53.12|52.42|61
1661631600000|2022-08-27 20:20:00|53.13|52.43|53.05|52.35|53.16|52.46|53.05|52.35|66
1661631900000|2022-08-27 20:25:00|53.06|52.36|53.03|52.33|53.09|52.39|53.01|52.31|51
1661632200000|2022-08-27 20:30:00|53.04|52.34|53.02|52.32|53.06|52.36|52.99|52.29|51
1661632500000|2022-08-27 20:35:00|53.03|52.33|53.04|52.34|53.05|52.35|52.99|52.29|54
1661632800000|2022-08-27 20:40:00|53.03|52.33|53.07|52.37|53.11|52.41|52.99|52.29|94
1661633100000|2022-08-27 20:45:00|53.08|52.38|53.12|52.42|53.12|52.42|53.06|52.36|45
1661633400000|2022-08-27 20:50:00|53.13|52.43|53.18|52.48|53.21|52.51|53.12|52.42|39
1661633700000|2022-08-27 20:55:00|53.17|52.47|53.26|52.56|53.29|52.59|53.13|52.43|80
1661634000000|2022-08-27 21:00:00|53.27|52.57|53.26|52.56|53.31|52.61|53.18|52.48|74
1661634300000|2022-08-27 21:05:00|53.27|52.57|53.3|52.6|53.3|52.6|53.18|52.48|67
1661634600000|2022-08-27 21:10:00|53.29|52.59|53.36|52.66|53.36|52.66|53.28|52.58|60
1661634900000|2022-08-27 21:15:00|53.35|52.65|53.36|52.66|53.37|52.67|53.33|52.63|48
1661635200000|2022-08-27 21:20:00|53.37|52.67|53.39|52.69|53.39|52.69|53.37|52.67|50
1661635500000|2022-08-27 21:25:00|53.38|52.68|53.29|52.59|53.38|52.68|53.29|52.59|48
1661635800000|2022-08-27 21:30:00|53.3|52.6|53.31|52.61|53.31|52.61|53.29|52.59|18
1661636100000|2022-08-27 21:35:00|53.3|52.6|53.29|52.59|53.31|52.61|53.29|52.59|50
1661636400000|2022-08-27 21:40:00|53.28|52.58|53.23|52.53|53.29|52.59|53.22|52.52|30
1661636700000|2022-08-27 21:45:00|53.22|52.52|53.14|52.44|53.24|52.54|53.14|52.44|37
1661637000000|2022-08-27 21:50:00|53.15|52.45|53.01|52.31|53.15|52.45|53|52.3|83
1661637300000|2022-08-27 21:55:00|53.02|52.32|53.01|52.31|53.05|52.35|53|52.3|148
1661637600000|2022-08-27 22:00:00|53|52.3|53.01|52.31|53.11|52.41|52.95|52.25|189
1661637900000|2022-08-27 22:05:00|53.02|52.32|53.13|52.43|53.14|52.44|53|52.3|110
1661638200000|2022-08-27 22:10:00|53.14|52.44|53.12|52.42|53.18|52.48|53.1|52.4|156
1661638500000|2022-08-27 22:15:00|53.11|52.41|53.07|52.37|53.15|52.45|53.07|52.37|77
1661638800000|2022-08-27 22:20:00|53.08|52.38|53.03|52.33|53.13|52.43|53.02|52.32|75
1661639100000|2022-08-27 22:25:00|53.04|52.34|53.26|52.56|53.35|52.65|53.03|52.33|112
1661639400000|2022-08-27 22:30:00|53.25|52.55|53.19|52.49|53.26|52.56|53.15|52.45|87
1661639700000|2022-08-27 22:35:00|53.2|52.5|53.75|53.05|53.76|53.06|53.18|52.48|256
1661640000000|2022-08-27 22:40:00|53.73|53.03|53.45|52.75|53.81|53.11|53.43|52.73|287
1661640300000|2022-08-27 22:45:00|53.44|52.74|53.29|52.59|53.59|52.89|53.29|52.59|203
1661640600000|2022-08-27 22:50:00|53.3|52.6|53.28|52.58|53.32|52.62|53.2|52.5|149
1661640900000|2022-08-27 22:55:00|53.27|52.57|53.36|52.66|53.37|52.67|53.25|52.55|102
1661641200000|2022-08-27 23:00:00|53.35|52.65|53.44|52.74|53.45|52.75|53.25|52.55|128
1661641500000|2022-08-27 23:05:00|53.43|52.73|53.41|52.71|53.45|52.75|53.31|52.61|111
1661641800000|2022-08-27 23:10:00|53.4|52.7|53.45|52.75|53.46|52.76|53.37|52.67|49
1661642100000|2022-08-27 23:15:00|53.44|52.74|53.43|52.73|53.45|52.75|53.36|52.66|86
1661642400000|2022-08-27 23:20:00|53.42|52.72|53.42|52.72|53.46|52.76|53.36|52.66|111
1661642700000|2022-08-27 23:25:00|53.43|52.73|53.47|52.77|53.5|52.8|53.43|52.73|87
1661643000000|2022-08-27 23:30:00|53.48|52.78|53.49|52.79|53.52|52.82|53.41|52.71|124
1661643300000|2022-08-27 23:35:00|53.5|52.8|53.52|52.82|53.59|52.89|53.5|52.8|103
1661643600000|2022-08-27 23:40:00|53.53|52.83|53.47|52.77|53.58|52.88|53.46|52.76|84
1661643900000|2022-08-27 23:45:00|53.48|52.78|53.41|52.71|53.51|52.81|53.38|52.68|167
1661644200000|2022-08-27 23:50:00|53.4|52.7|53.4|52.7|53.44|52.74|53.38|52.68|109
1661644500000|2022-08-27 23:55:00|53.41|52.71|53.36|52.66|53.42|52.72|53.33|52.63|108
1661644800000|2022-08-28 00:00:00|53.37|52.67|53.18|52.48|53.38|52.68|53.12|52.42|215
1661645100000|2022-08-28 00:05:00|53.17|52.47|53.3|52.6|53.3|52.6|53.17|52.47|116
1661645400000|2022-08-28 00:10:00|53.29|52.59|53.35|52.65|53.36|52.66|53.29|52.59|87
1661645700000|2022-08-28 00:15:00|53.34|52.64|53.34|52.64|53.39|52.69|53.34|52.64|129
1661646000000|2022-08-28 00:20:00|53.33|52.63|53.03|52.33|53.33|52.63|53.03|52.33|167
1661646300000|2022-08-28 00:25:00|53.02|52.32|53.1|52.4|53.12|52.42|52.96|52.26|87
1661646600000|2022-08-28 00:30:00|53.11|52.41|52.98|52.28|53.12|52.42|52.97|52.27|108
1661646900000|2022-08-28 00:35:00|52.97|52.27|52.89|52.19|52.97|52.27|52.83|52.13|114
1661647200000|2022-08-28 00:40:00|52.9|52.2|52.89|52.19|52.94|52.24|52.87|52.17|71
1661647500000|2022-08-28 00:45:00|52.88|52.18|52.86|52.16|52.93|52.23|52.85|52.15|61
1661647800000|2022-08-28 00:50:00|52.87|52.17|53.01|52.31|53.02|52.32|52.87|52.17|82
1661648100000|2022-08-28 00:55:00|53.02|52.32|53.08|52.38|53.08|52.38|52.98|52.28|50
1661648400000|2022-08-28 01:00:00|53.07|52.37|53.02|52.32|53.1|52.4|53|52.3|58
1661648700000|2022-08-28 01:05:00|53.03|52.33|53.05|52.35|53.11|52.41|53.03|52.33|43
1661649000000|2022-08-28 01:10:00|53.06|52.36|53.2|52.5|53.24|52.54|53.06|52.36|97
1661649300000|2022-08-28 01:15:00|53.19|52.49|53.44|52.74|53.46|52.76|53.19|52.49|164
1661649600000|2022-08-28 01:20:00|53.45|52.75|53.44|52.74|53.48|52.78|53.39|52.69|129
1661649900000|2022-08-28 01:25:00|53.45|52.75|53.27|52.57|53.47|52.77|53.27|52.57|97
1661650200000|2022-08-28 01:30:00|53.28|52.58|53.34|52.64|53.35|52.65|53.24|52.54|75
1661650500000|2022-08-28 01:35:00|53.35|52.65|53.41|52.71|53.42|52.72|53.33|52.63|102
1661650800000|2022-08-28 01:40:00|53.42|52.72|53.39|52.69|53.42|52.72|53.33|52.63|92
1661651100000|2022-08-28 01:45:00|53.38|52.68|53.36|52.66|53.39|52.69|53.32|52.62|51
1661651400000|2022-08-28 01:50:00|53.35|52.65|53.36|52.66|53.36|52.66|53.31|52.61|40
1661651700000|2022-08-28 01:55:00|53.35|52.65|53.3|52.6|53.36|52.66|53.28|52.58|69
1661652000000|2022-08-28 02:00:00|53.29|52.59|53.34|52.64|53.34|52.64|53.27|52.57|62
1661652300000|2022-08-28 02:05:00|53.33|52.63|53.28|52.58|53.33|52.63|53.28|52.58|94
1661652600000|2022-08-28 02:10:00|53.29|52.59|53.29|52.59|53.34|52.64|53.24|52.54|95
1661652900000|2022-08-28 02:15:00|53.27|52.57|53.31|52.61|53.34|52.64|53.27|52.57|55
1661653200000|2022-08-28 02:20:00|53.32|52.62|53.51|52.81|53.52|52.82|53.29|52.59|80
1661653500000|2022-08-28 02:25:00|53.5|52.8|53.73|53.03|53.76|53.06|53.5|52.8|118
1661653800000|2022-08-28 02:30:00|53.74|53.04|53.55|52.85|53.87|53.17|53.53|52.83|176
1661654100000|2022-08-28 02:35:00|53.54|52.84|53.58|52.88|53.59|52.89|53.48|52.78|73
1661654400000|2022-08-28 02:40:00|53.59|52.89|53.51|52.81|53.6|52.9|53.51|52.81|70
1661654700000|2022-08-28 02:45:00|53.5|52.8|53.34|52.64|53.51|52.81|53.32|52.62|88
1661655000000|2022-08-28 02:50:00|53.35|52.65|53.32|52.62|53.38|52.68|53.26|52.56|119
1661655300000|2022-08-28 02:55:00|53.33|52.63|53.28|52.58|53.35|52.65|53.27|52.57|56
1661655600000|2022-08-28 03:00:00|53.27|52.57|53.31|52.61|53.34|52.64|53.26|52.56|67
1661655900000|2022-08-28 03:05:00|53.32|52.62|53.37|52.67|53.42|52.72|53.31|52.61|80
1661656200000|2022-08-28 03:10:00|53.38|52.68|53.38|52.68|53.39|52.69|53.34|52.64|81
1661656500000|2022-08-28 03:15:00|53.37|52.67|53.3|52.6|53.38|52.68|53.3|52.6|42
1661656800000|2022-08-28 03:20:00|53.31|52.61|53.25|52.55|53.36|52.66|53.25|52.55|41
1661657100000|2022-08-28 03:25:00|53.24|52.54|53.2|52.5|53.27|52.57|53.1|52.4|107
1661657400000|2022-08-28 03:30:00|53.19|52.49|53.24|52.54|53.25|52.55|53.12|52.42|48
1661657700000|2022-08-28 03:35:00|53.25|52.55|53.21|52.51|53.32|52.62|53.19|52.49|61
1661658000000|2022-08-28 03:40:00|53.2|52.5|53.28|52.58|53.28|52.58|53.19|52.49|77
1661658300000|2022-08-28 03:45:00|53.27|52.57|53.19|52.49|53.27|52.57|53.19|52.49|53
1661658600000|2022-08-28 03:50:00|53.2|52.5|53.24|52.54|53.29|52.59|53.2|52.5|42
1661658900000|2022-08-28 03:55:00|53.23|52.53|53.21|52.51|53.28|52.58|53.2|52.5|77
1661659200000|2022-08-28 04:00:00|53.2|52.5|53.21|52.51|53.25|52.55|53.15|52.45|106
1661659500000|2022-08-28 04:05:00|53.22|52.52|52.99|52.29|53.22|52.52|52.97|52.27|125
1661659800000|2022-08-28 04:10:00|53|52.3|52.98|52.28|53|52.3|52.92|52.22|74
1661660100000|2022-08-28 04:15:00|52.97|52.27|53.18|52.48|53.24|52.54|52.96|52.26|103
1661660400000|2022-08-28 04:20:00|53.19|52.49|53.33|52.63|53.51|52.81|53.18|52.48|91
1661660700000|2022-08-28 04:25:00|53.34|52.64|53.1|52.4|53.36|52.66|53.09|52.39|77
1661661000000|2022-08-28 04:30:00|53.11|52.41|53.24|52.54|53.25|52.55|53.1|52.4|63
1661661300000|2022-08-28 04:35:00|53.23|52.53|53.26|52.56|53.28|52.58|53.13|52.43|72
1661661600000|2022-08-28 04:40:00|53.27|52.57|53.25|52.55|53.51|52.81|53.24|52.54|95
1661661900000|2022-08-28 04:45:00|53.24|52.54|53.17|52.47|53.26|52.56|53.14|52.44|93
1661662200000|2022-08-28 04:50:00|53.18|52.48|53.12|52.42|53.21|52.51|53.12|52.42|36
1661662500000|2022-08-28 04:55:00|53.13|52.43|53.23|52.53|53.23|52.53|53.13|52.43|13
1661662800000|2022-08-28 05:00:00|53.24|52.54|53.26|52.56|53.26|52.56|53.22|52.52|37
1661663100000|2022-08-28 05:05:00|53.25|52.55|53.26|52.56|53.3|52.6|53.23|52.53|119
1661663400000|2022-08-28 05:10:00|53.27|52.57|53.22|52.52|53.27|52.57|53.18|52.48|38
1661663700000|2022-08-28 05:15:00|53.21|52.51|53.26|52.56|53.28|52.58|53.21|52.51|42
1661664000000|2022-08-28 05:20:00|53.25|52.55|53.07|52.37|53.25|52.55|52.99|52.29|108
1661664300000|2022-08-28 05:25:00|53.06|52.36|53.1|52.4|53.19|52.49|53.05|52.35|96
1661664600000|2022-08-28 05:30:00|53.09|52.39|53.22|52.52|53.22|52.52|53.09|52.39|59
1661664900000|2022-08-28 05:35:00|53.23|52.53|53.12|52.42|53.24|52.54|53.1|52.4|65
1661665200000|2022-08-28 05:40:00|53.11|52.41|53.15|52.45|53.18|52.48|53.1|52.4|74
1661665500000|2022-08-28 05:45:00|53.16|52.46|53.13|52.43|53.17|52.47|53.07|52.37|65
1661665800000|2022-08-28 05:50:00|53.14|52.44|53.15|52.45|53.17|52.47|53.13|52.43|38
1661666100000|2022-08-28 05:55:00|53.16|52.46|53.39|52.69|53.39|52.69|53.15|52.45|117
1661666400000|2022-08-28 06:00:00|53.4|52.7|53.31|52.61|53.4|52.7|53.25|52.55|75
1661666700000|2022-08-28 06:05:00|53.32|52.62|53.4|52.7|53.4|52.7|53.29|52.59|52
1661667000000|2022-08-28 06:10:00|53.39|52.69|53.4|52.7|53.41|52.71|53.32|52.62|92
1661667300000|2022-08-28 06:15:00|53.41|52.71|53.33|52.63|53.41|52.71|53.3|52.6|32
1661667600000|2022-08-28 06:20:00|53.34|52.64|53.33|52.63|53.35|52.65|53.28|52.58|32
1661667900000|2022-08-28 06:25:00|53.32|52.62|53.33|52.63|53.37|52.67|53.28|52.58|28
1661668200000|2022-08-28 06:30:00|53.34|52.64|53.28|52.58|53.34|52.64|53.23|52.53|92
1661668500000|2022-08-28 06:35:00|53.29|52.59|53.28|52.58|53.31|52.61|53.26|52.56|76
1661668800000|2022-08-28 06:40:00|53.29|52.59|53.34|52.64|53.36|52.66|53.29|52.59|92
1661669100000|2022-08-28 06:45:00|53.35|52.65|53.38|52.68|53.39|52.69|53.31|52.61|51
1661669400000|2022-08-28 06:50:00|53.39|52.69|53.36|52.66|53.39|52.69|53.27|52.57|69
1661669700000|2022-08-28 06:55:00|53.37|52.67|53.38|52.68|53.43|52.73|53.34|52.64|93
1661670000000|2022-08-28 07:00:00|53.4|52.7|53.37|52.67|53.43|52.73|53.37|52.67|67
1661670300000|2022-08-28 07:05:00|53.38|52.68|53.3|52.6|53.38|52.68|53.24|52.54|89
1661670600000|2022-08-28 07:10:00|53.31|52.61|53.3|52.6|53.35|52.65|53.29|52.59|42
1661670900000|2022-08-28 07:15:00|53.29|52.59|53.47|52.77|53.5|52.8|53.29|52.59|54
1661671200000|2022-08-28 07:20:00|53.46|52.76|53.37|52.67|53.46|52.76|53.33|52.63|58
1661671500000|2022-08-28 07:25:00|53.38|52.68|53.33|52.63|53.41|52.71|53.33|52.63|106
1661671800000|2022-08-28 07:30:00|53.34|52.64|53.36|52.66|53.36|52.66|53.31|52.61|17
1661672100000|2022-08-28 07:35:00|53.35|52.65|53.49|52.79|53.49|52.79|53.34|52.64|61
1661672400000|2022-08-28 07:40:00|53.48|52.78|53.49|52.79|53.5|52.8|53.43|52.73|130
1661672700000|2022-08-28 07:45:00|53.48|52.78|53.52|52.82|53.63|52.93|53.47|52.77|170
1661673000000|2022-08-28 07:50:00|53.53|52.83|53.51|52.81|53.54|52.84|53.5|52.8|99
1661673300000|2022-08-28 07:55:00|53.49|52.79|53.5|52.8|53.5|52.8|53.44|52.74|62
1661673600000|2022-08-28 08:00:00|53.51|52.81|53.53|52.83|53.58|52.88|53.46|52.76|88
1661673900000|2022-08-28 08:05:00|53.54|52.84|53.7|53|53.7|53|53.54|52.84|111
1661674200000|2022-08-28 08:10:00|53.69|52.99|53.58|52.88|53.69|52.99|53.54|52.84|88
1661674500000|2022-08-28 08:15:00|53.57|52.87|53.55|52.85|53.63|52.93|53.54|52.84|97
1661674800000|2022-08-28 08:20:00|53.56|52.86|53.42|52.72|53.58|52.88|53.41|52.71|109
1661675100000|2022-08-28 08:25:00|53.43|52.73|53.42|52.72|53.49|52.79|53.42|52.72|57
1661675400000|2022-08-28 08:30:00|53.41|52.71|53.43|52.73|53.48|52.78|53.41|52.71|61
1661675700000|2022-08-28 08:35:00|53.42|52.72|53.46|52.76|53.47|52.77|53.39|52.69|63
1661676000000|2022-08-28 08:40:00|53.45|52.75|53.33|52.63|53.45|52.75|53.33|52.63|109
1661676300000|2022-08-28 08:45:00|53.32|52.62|53.27|52.57|53.38|52.68|53.26|52.56|129
1661676600000|2022-08-28 08:50:00|53.26|52.56|53.28|52.58|53.32|52.62|53.24|52.54|87
1661676900000|2022-08-28 08:55:00|53.27|52.57|53.27|52.57|53.34|52.64|53.23|52.53|100
1661677200000|2022-08-28 09:00:00|53.26|52.56|53.17|52.47|53.28|52.58|53.17|52.47|72
1661677500000|2022-08-28 09:05:00|53.18|52.48|53.23|52.53|53.24|52.54|53.17|52.47|74
1661677800000|2022-08-28 09:10:00|53.22|52.52|53.28|52.58|53.29|52.59|53.19|52.49|62
1661678100000|2022-08-28 09:15:00|53.27|52.57|53.34|52.64|53.35|52.65|53.27|52.57|90
1661678400000|2022-08-28 09:20:00|53.33|52.63|53.31|52.61|53.34|52.64|53.28|52.58|53
1661678700000|2022-08-28 09:25:00|53.3|52.6|53.37|52.67|53.37|52.67|53.3|52.6|64
1661679000000|2022-08-28 09:30:00|53.36|52.66|53.49|52.79|53.54|52.84|53.35|52.65|105
1661679300000|2022-08-28 09:35:00|53.48|52.78|53.52|52.82|53.55|52.85|53.48|52.78|77
1661679600000|2022-08-28 09:40:00|53.53|52.83|53.52|52.82|53.59|52.89|53.52|52.82|66
1661679900000|2022-08-28 09:45:00|53.53|52.83|53.42|52.72|53.53|52.83|53.36|52.66|99
1661680200000|2022-08-28 09:50:00|53.41|52.71|53.41|52.71|53.43|52.73|53.35|52.65|61
1661680500000|2022-08-28 09:55:00|53.42|52.72|53.51|52.81|53.59|52.89|53.42|52.72|48
1661680800000|2022-08-28 10:00:00|53.5|52.8|53.58|52.88|53.61|52.91|53.48|52.78|46
1661681100000|2022-08-28 10:05:00|53.59|52.89|53.56|52.86|53.61|52.91|53.45|52.75|131
1661681400000|2022-08-28 10:10:00|53.57|52.87|53.73|53.03|53.74|53.04|53.56|52.86|97
1661681700000|2022-08-28 10:15:00|53.74|53.04|53.7|53|53.76|53.06|53.68|52.98|42
1661682000000|2022-08-28 10:20:00|53.69|52.99|53.74|53.04|53.75|53.05|53.53|52.83|76
1661682300000|2022-08-28 10:25:00|53.73|53.03|53.81|53.11|53.94|53.24|53.73|53.03|121
1661682600000|2022-08-28 10:30:00|53.8|53.1|53.92|53.22|54.03|53.33|53.8|53.1|115
1661682900000|2022-08-28 10:35:00|53.91|53.21|54.45|53.75|54.45|53.75|53.85|53.15|264
1661683200000|2022-08-28 10:40:00|54.46|53.76|54.54|53.84|54.77|54.07|54.26|53.56|338
1661683500000|2022-08-28 10:45:00|54.53|53.83|54.64|53.94|54.75|54.05|54.53|53.83|185
1661683800000|2022-08-28 10:50:00|54.65|53.95|54.52|53.82|54.65|53.95|54.45|53.75|166
1661684100000|2022-08-28 10:55:00|54.53|53.83|54.36|53.66|54.53|53.83|54.3|53.6|136
1661684400000|2022-08-28 11:00:00|54.35|53.65|54.39|53.69|54.42|53.72|54.19|53.49|136
1661684700000|2022-08-28 11:05:00|54.38|53.68|54.36|53.66|54.46|53.76|54.16|53.46|235
1661685000000|2022-08-28 11:10:00|54.37|53.67|54.28|53.58|54.55|53.85|54.28|53.58|244
1661685300000|2022-08-28 11:15:00|54.27|53.57|54.26|53.56|54.38|53.68|54.2|53.5|108
1661685600000|2022-08-28 11:20:00|54.23|53.53|54.06|53.36|54.27|53.57|54.01|53.31|178
1661685900000|2022-08-28 11:25:00|54.05|53.35|54.16|53.46|54.18|53.48|54.02|53.32|132
1661686200000|2022-08-28 11:30:00|54.17|53.47|54.19|53.49|54.21|53.51|54.15|53.45|136
1661686500000|2022-08-28 11:35:00|54.18|53.48|54.16|53.46|54.23|53.53|54.15|53.45|97
1661686800000|2022-08-28 11:40:00|54.15|53.45|54.15|53.45|54.18|53.48|54.11|53.41|92
1661687100000|2022-08-28 11:45:00|54.16|53.46|54.17|53.47|54.21|53.51|54.12|53.42|95
1661687400000|2022-08-28 11:50:00|54.18|53.48|54.14|53.44|54.2|53.5|54.11|53.41|99
1661687700000|2022-08-28 11:55:00|54.13|53.43|54.2|53.5|54.22|53.52|54.07|53.37|105
1661688000000|2022-08-28 12:00:00|54.19|53.49|54.34|53.64|54.36|53.66|54.19|53.49|117
1661688300000|2022-08-28 12:05:00|54.35|53.65|54.21|53.51|54.36|53.66|54.21|53.51|112
1661688600000|2022-08-28 12:10:00|54.2|53.5|54.19|53.49|54.22|53.52|54.15|53.45|53
1661688900000|2022-08-28 12:15:00|54.2|53.5|54.04|53.34|54.21|53.51|54.03|53.33|101
1661689200000|2022-08-28 12:20:00|54.02|53.32|54.06|53.36|54.1|53.4|54|53.3|49
1661689500000|2022-08-28 12:25:00|54.05|53.35|54.21|53.51|54.25|53.55|53.98|53.28|149
1661689800000|2022-08-28 12:30:00|54.2|53.5|54.14|53.44|54.25|53.55|54.12|53.42|85
1661690100000|2022-08-28 12:35:00|54.13|53.43|54.2|53.5|54.21|53.51|54.09|53.39|132
1661690400000|2022-08-28 12:40:00|54.19|53.49|54.15|53.45|54.2|53.5|54.12|53.42|52
1661690700000|2022-08-28 12:45:00|54.14|53.44|54.09|53.39|54.15|53.45|54.07|53.37|101
1661691000000|2022-08-28 12:50:00|54.1|53.4|53.94|53.24|54.1|53.4|53.93|53.23|107
1661691300000|2022-08-28 12:55:00|53.95|53.25|53.89|53.19|54.01|53.31|53.86|53.16|167
1661691600000|2022-08-28 13:00:00|53.88|53.18|53.91|53.21|53.95|53.25|53.84|53.14|143
1661691900000|2022-08-28 13:05:00|53.92|53.22|53.96|53.26|54.05|53.35|53.91|53.21|113
1661692200000|2022-08-28 13:10:00|53.97|53.27|54.01|53.31|54.01|53.31|53.9|53.2|98
1661692500000|2022-08-28 13:15:00|54|53.3|54.04|53.34|54.11|53.41|53.99|53.29|72
1661692800000|2022-08-28 13:20:00|54.05|53.35|54.07|53.37|54.09|53.39|54.02|53.32|73
1661693100000|2022-08-28 13:25:00|54.08|53.38|54.06|53.36|54.11|53.41|54.03|53.33|91
1661693400000|2022-08-28 13:30:00|54.07|53.37|54.05|53.35|54.21|53.51|53.98|53.28|85
1661693700000|2022-08-28 13:35:00|54.04|53.34|54.02|53.32|54.08|53.38|54.02|53.32|61
1661694000000|2022-08-28 13:40:00|54.01|53.31|54.03|53.33|54.04|53.34|53.99|53.29|41
1661694300000|2022-08-28 13:45:00|54.02|53.32|53.94|53.24|54.08|53.38|53.94|53.24|68
1661694600000|2022-08-28 13:50:00|53.95|53.25|53.95|53.25|53.96|53.26|53.91|53.21|55
1661694900000|2022-08-28 13:55:00|53.94|53.24|53.96|53.26|54.02|53.32|53.94|53.24|76
1661695200000|2022-08-28 14:00:00|53.95|53.25|54.08|53.38|54.08|53.38|53.95|53.25|150
1661695500000|2022-08-28 14:05:00|54.07|53.37|53.94|53.24|54.09|53.39|53.92|53.22|139
1661695800000|2022-08-28 14:10:00|53.95|53.25|54.01|53.31|54.04|53.34|53.87|53.17|182
1661696100000|2022-08-28 14:15:00|54.02|53.32|53.9|53.2|54.1|53.4|53.86|53.16|165
1661696400000|2022-08-28 14:20:00|53.91|53.21|53.99|53.29|54|53.3|53.86|53.16|210
1661696700000|2022-08-28 14:25:00|53.98|53.28|54.33|53.63|54.35|53.65|53.94|53.24|152
1661697000000|2022-08-28 14:30:00|54.32|53.62|54.58|53.88|55.06|54.36|54.1|53.4|467
1661697300000|2022-08-28 14:35:00|54.57|53.87|54.62|53.92|54.88|54.18|54.5|53.8|463
1661697600000|2022-08-28 14:40:00|54.61|53.91|54.89|54.19|54.92|54.22|54.61|53.91|331
1661697900000|2022-08-28 14:45:00|54.88|54.18|55.17|54.47|55.5|54.8|54.76|54.06|406
1661698200000|2022-08-28 14:50:00|55.16|54.46|55.1|54.4|55.29|54.59|54.97|54.27|341
1661698500000|2022-08-28 14:55:00|55.11|54.41|55.32|54.62|55.35|54.65|55.03|54.33|296
1661698800000|2022-08-28 15:00:00|55.31|54.61|55.43|54.73|55.73|55.03|55.25|54.55|336
1661699100000|2022-08-28 15:05:00|55.44|54.74|55.36|54.66|55.54|54.84|55.3|54.6|248
1661699400000|2022-08-28 15:10:00|55.35|54.65|55.28|54.58|55.41|54.71|55.22|54.52|173
1661699700000|2022-08-28 15:15:00|55.27|54.57|55.32|54.62|55.45|54.75|55.21|54.51|201
1661700000000|2022-08-28 15:20:00|55.31|54.61|55.32|54.62|55.36|54.66|55.25|54.55|180
1661700300000|2022-08-28 15:25:00|55.33|54.63|55.54|54.84|55.55|54.85|55.29|54.59|227
1661700600000|2022-08-28 15:30:00|55.55|54.85|55.67|54.97|55.71|55.01|55.53|54.83|234
1661700900000|2022-08-28 15:35:00|55.66|54.96|55.56|54.86|55.69|54.99|55.44|54.74|192
1661701200000|2022-08-28 15:40:00|55.57|54.87|55.68|54.98|55.74|55.04|55.56|54.86|216
1661701500000|2022-08-28 15:45:00|55.67|54.97|55.58|54.88|55.75|55.05|55.58|54.88|189
1661701800000|2022-08-28 15:50:00|55.59|54.89|55.81|55.11|56.31|55.61|55.57|54.87|317
1661702100000|2022-08-28 15:55:00|55.76|55.06|56.01|55.31|56.06|55.36|55.67|54.97|202
1661702400000|2022-08-28 16:00:00|56.02|55.32|56.04|55.34|56.19|55.49|55.95|55.25|308
1661702700000|2022-08-28 16:05:00|56.05|55.35|55.88|55.18|56.05|55.35|55.83|55.13|208
1661703000000|2022-08-28 16:10:00|55.89|55.19|55.87|55.17|55.96|55.26|55.87|55.17|105
1661703300000|2022-08-28 16:15:00|55.88|55.18|55.86|55.16|55.97|55.27|55.82|55.12|170
1661703600000|2022-08-28 16:20:00|55.85|55.15|55.9|55.2|55.93|55.23|55.85|55.15|102
1661703900000|2022-08-28 16:25:00|55.91|55.21|55.83|55.13|56|55.3|55.82|55.12|152
1661704200000|2022-08-28 16:30:00|55.84|55.14|55.69|54.99|55.85|55.15|55.66|54.96|135
1661704500000|2022-08-28 16:35:00|55.7|55|55.72|55.02|55.77|55.07|55.67|54.97|97
1661704800000|2022-08-28 16:40:00|55.73|55.03|55.65|54.95|55.74|55.04|55.64|54.94|63
1661705100000|2022-08-28 16:45:00|55.64|54.94|55.57|54.87|55.66|54.96|55.52|54.82|94
1661705400000|2022-08-28 16:50:00|55.56|54.86|55.44|54.74|55.56|54.86|55.41|54.71|142
1661705700000|2022-08-28 16:55:00|55.45|54.75|55.29|54.59|55.47|54.77|55.28|54.58|154
1661706000000|2022-08-28 17:00:00|55.28|54.58|55.39|54.69|55.48|54.78|55.28|54.58|156
1661706300000|2022-08-28 17:05:00|55.38|54.68|55.4|54.7|55.44|54.74|55.34|54.64|112
1661706600000|2022-08-28 17:10:00|55.39|54.69|55.43|54.73|55.47|54.77|55.38|54.68|91
1661706900000|2022-08-28 17:15:00|55.42|54.72|55.61|54.91|55.67|54.97|55.42|54.72|110
1661707200000|2022-08-28 17:20:00|55.62|54.92|55.6|54.9|55.67|54.97|55.49|54.79|142
1661707500000|2022-08-28 17:25:00|55.61|54.91|55.58|54.88|55.64|54.94|55.55|54.85|68
1661707800000|2022-08-28 17:30:00|55.57|54.87|55.55|54.85|55.62|54.92|55.5|54.8|82
1661708100000|2022-08-28 17:35:00|55.54|54.84|55.38|54.68|55.54|54.84|55.36|54.66|101
1661708400000|2022-08-28 17:40:00|55.37|54.67|55.33|54.63|55.39|54.69|55.31|54.61|66
1661708700000|2022-08-28 17:45:00|55.34|54.64|55.35|54.65|55.36|54.66|55.28|54.58|89
1661709000000|2022-08-28 17:50:00|55.36|54.66|55.42|54.72|55.46|54.76|55.35|54.65|93
1661709300000|2022-08-28 17:55:00|55.43|54.73|55.39|54.69|55.47|54.77|55.36|54.66|82
1661709600000|2022-08-28 18:00:00|55.4|54.7|55.38|54.68|55.44|54.74|55.35|54.65|88
1661709900000|2022-08-28 18:05:00|55.37|54.67|55.45|54.75|55.48|54.78|55.37|54.67|60
1661710200000|2022-08-28 18:10:00|55.44|54.74|55.45|54.75|55.5|54.8|55.41|54.71|61
1661710500000|2022-08-28 18:15:00|55.46|54.76|55.44|54.74|55.48|54.78|55.39|54.69|41
1661710800000|2022-08-28 18:20:00|55.45|54.75|55.52|54.82|55.57|54.87|55.45|54.75|74
1661711100000|2022-08-28 18:25:00|55.53|54.83|55.52|54.82|55.56|54.86|55.47|54.77|47
1661711400000|2022-08-28 18:30:00|55.51|54.81|55.47|54.77|55.52|54.82|55.47|54.77|33
1661711700000|2022-08-28 18:35:00|55.48|54.78|55.44|54.74|55.48|54.78|55.37|54.67|57
1661712000000|2022-08-28 18:40:00|55.43|54.73|55.56|54.86|55.57|54.87|55.42|54.72|86
1661712300000|2022-08-28 18:45:00|55.57|54.87|55.51|54.81|55.66|54.96|55.51|54.81|111
1661712600000|2022-08-28 18:50:00|55.5|54.8|55.52|54.82|55.56|54.86|55.46|54.76|66
1661712900000|2022-08-28 18:55:00|55.51|54.81|55.47|54.77|55.53|54.83|55.45|54.75|50
1661713200000|2022-08-28 19:00:00|55.48|54.78|55.45|54.75|55.51|54.81|55.41|54.71|82
1661713500000|2022-08-28 19:05:00|55.46|54.76|55.59|54.89|55.62|54.92|55.4|54.7|143
1661713800000|2022-08-28 19:10:00|55.6|54.9|55.59|54.89|55.61|54.91|55.53|54.83|54
1661714100000|2022-08-28 19:15:00|55.6|54.9|56.1|54.4|56.1|54.92|55.52|54.4|85
1661714400000|2022-08-28 19:20:00|56.11|54.41|56|54.3|56.11|54.41|55.99|54.29|67
1661714700000|2022-08-28 19:25:00|56.01|54.31|55.97|54.27|56.02|54.32|55.94|54.24|48
1661715000000|2022-08-28 19:30:00|55.98|54.28|55.72|54.02|55.99|54.29|55.71|54.01|119
1661715300000|2022-08-28 19:35:00|55.73|54.03|55.63|53.93|55.76|54.06|55.61|53.91|83
1661715600000|2022-08-28 19:40:00|55.64|53.94|55.69|53.99|55.73|54.03|55.63|53.93|107
1661715900000|2022-08-28 19:45:00|55.68|53.98|55.69|53.99|55.79|54.09|55.67|53.97|79
1661716200000|2022-08-28 19:50:00|55.68|53.98|55.76|54.06|55.78|54.08|55.68|53.98|51
1661716500000|2022-08-28 19:55:00|55.75|54.05|55.73|54.03|55.8|54.1|55.71|54.01|69
1661716800000|2022-08-28 20:00:00|55.72|54.02|55.75|54.05|55.78|54.08|55.7|54|57
1661717100000|2022-08-28 20:05:00|55.76|54.06|55.83|54.13|55.83|54.13|55.72|54.02|61
1661717400000|2022-08-28 20:10:00|55.84|54.14|55.81|54.11|55.84|54.14|55.78|54.08|88
1661717700000|2022-08-28 20:15:00|55.82|54.12|55.82|54.12|55.84|54.14|55.76|54.06|54
1661718000000|2022-08-28 20:20:00|55.81|54.11|55.85|54.15|55.87|54.17|55.75|54.05|104
1661718300000|2022-08-28 20:25:00|55.86|54.16|55.78|54.08|55.87|54.17|55.76|54.06|89
1661718600000|2022-08-28 20:30:00|55.79|54.09|55.84|54.14|55.88|54.18|55.78|54.08|83
1661718900000|2022-08-28 20:35:00|55.85|54.15|55.88|54.18|55.9|54.2|55.82|54.12|74
1661719200000|2022-08-28 20:40:00|55.89|54.19|55.87|54.17|55.94|54.24|55.86|54.16|69
1661719500000|2022-08-28 20:45:00|55.88|54.18|55.82|54.12|55.88|54.18|55.81|54.11|59
1661719800000|2022-08-28 20:50:00|55.83|54.13|55.83|54.13|55.86|54.16|55.78|54.08|57
1661720100000|2022-08-28 20:55:00|55.82|54.12|55.85|54.15|55.92|54.22|55.81|54.11|79
1661720400000|2022-08-28 21:00:00|55.86|54.16|55.37|54.67|55.91|54.71|55.37|54.13|116
1661720700000|2022-08-28 21:05:00|55.38|54.68|55.41|54.71|55.44|54.74|55.37|54.67|117
1661721000000|2022-08-28 21:10:00|55.42|54.72|55.33|54.63|55.42|54.72|55.32|54.62|86
1661721300000|2022-08-28 21:15:00|55.34|54.64|55.4|54.7|55.42|54.72|55.33|54.63|113
1661721600000|2022-08-28 21:20:00|55.41|54.71|55.46|54.76|55.47|54.77|55.4|54.7|80
1661721900000|2022-08-28 21:25:00|55.47|54.77|55.52|54.82|55.53|54.83|55.45|54.75|62
1661722200000|2022-08-28 21:30:00|55.53|54.83|55.49|54.79|55.54|54.84|55.47|54.77|114
1661722500000|2022-08-28 21:35:00|55.48|54.78|55.45|54.75|55.56|54.86|55.45|54.75|141
1661722800000|2022-08-28 21:40:00|55.44|54.74|55.21|54.51|55.45|54.75|55.21|54.51|174
1661723100000|2022-08-28 21:45:00|55.2|54.5|55.14|54.44|55.2|54.5|55.04|54.34|183
1661723400000|2022-08-28 21:50:00|55.15|54.45|55.19|54.49|55.19|54.49|55.11|54.41|127
1661723700000|2022-08-28 21:55:00|55.2|54.5|55.32|54.62|55.34|54.64|55.17|54.47|221
1661724000000|2022-08-28 22:00:00|55.31|54.61|55.24|54.54|55.57|54.87|55.2|54.5|321
1661724300000|2022-08-28 22:05:00|55.22|54.52|55.03|54.33|55.25|54.55|54.79|54.09|373
1661724600000|2022-08-28 22:10:00|55.02|54.32|55.26|54.56|55.37|54.67|55|54.3|379
1661724900000|2022-08-28 22:15:00|55.27|54.57|55.15|54.45|55.33|54.63|55.08|54.38|261
1661725200000|2022-08-28 22:20:00|55.16|54.46|54.99|54.29|55.17|54.47|54.94|54.24|296
1661725500000|2022-08-28 22:25:00|54.98|54.28|54.99|54.29|55.12|54.42|54.86|54.16|266
1661725800000|2022-08-28 22:30:00|54.98|54.28|55.03|54.33|55.23|54.53|54.97|54.27|283
1661726100000|2022-08-28 22:35:00|55.04|54.34|55.1|54.4|55.11|54.41|54.93|54.23|224
1661726400000|2022-08-28 22:40:00|55.09|54.39|55.29|54.59|55.3|54.6|55.08|54.38|202
1661726700000|2022-08-28 22:45:00|55.28|54.58|55.18|54.48|55.31|54.61|55.17|54.47|208
1661727000000|2022-08-28 22:50:00|55.17|54.47|55.21|54.51|55.22|54.52|55.07|54.37|234
1661727300000|2022-08-28 22:55:00|55.2|54.5|55.15|54.45|55.27|54.57|55.14|54.44|205
1661727600000|2022-08-28 23:00:00|55.14|54.44|54.97|54.27|55.21|54.51|54.92|54.22|374
1661727900000|2022-08-28 23:05:00|54.98|54.28|55.11|54.41|55.19|54.49|54.93|54.23|273
1661728200000|2022-08-28 23:10:00|55.12|54.42|55.07|54.37|55.13|54.43|54.99|54.29|201
1661728500000|2022-08-28 23:15:00|55.08|54.38|55.15|54.45|55.23|54.53|55.07|54.37|231
1661728800000|2022-08-28 23:20:00|55.14|54.44|54.81|54.11|55.17|54.47|54.8|54.1|303
1661729100000|2022-08-28 23:25:00|54.8|54.1|54.67|53.97|54.85|54.15|54.29|53.59|508
1661729400000|2022-08-28 23:30:00|54.68|53.98|54.53|53.83|54.77|54.07|54.48|53.78|495
1661729700000|2022-08-28 23:35:00|54.52|53.82|54.46|53.76|54.62|53.92|54.34|53.64|411
1661730000000|2022-08-28 23:40:00|54.45|53.75|54.24|53.54|54.49|53.79|54.14|53.44|370
1661730300000|2022-08-28 23:45:00|54.25|53.55|54.07|53.37|54.3|53.6|54.05|53.35|400
1661730600000|2022-08-28 23:50:00|54.06|53.36|53.81|53.11|54.06|53.36|53.77|53.07|475
1661730900000|2022-08-28 23:55:00|53.82|53.12|53.75|53.05|53.86|53.16|53.54|52.84|466
1661731200000|2022-08-29 00:00:00|53.76|53.06|53.35|52.65|54.01|53.31|53.35|52.65|502
1661731500000|2022-08-29 00:05:00|53.33|52.63|53.06|52.36|53.42|52.72|52.86|52.16|478
1661731800000|2022-08-29 00:10:00|53.07|52.37|53.01|52.31|53.17|52.47|52.88|52.18|366
1661732100000|2022-08-29 00:15:00|53.02|52.32|53.17|52.47|53.19|52.49|52.9|52.2|479
1661732400000|2022-08-29 00:20:00|53.16|52.46|53.34|52.64|53.36|52.66|52.99|52.29|474
1661732700000|2022-08-29 00:25:00|53.33|52.63|53.47|52.77|53.5|52.8|53.17|52.47|364
1661733000000|2022-08-29 00:30:00|53.46|52.76|53.68|52.98|53.89|53.19|53.46|52.76|389
1661733300000|2022-08-29 00:35:00|53.67|52.97|53.81|53.11|53.88|53.18|53.6|52.9|372
1661733600000|2022-08-29 00:40:00|53.82|53.12|53.85|53.15|53.9|53.2|53.78|53.08|299
1661733900000|2022-08-29 00:45:00|53.86|53.16|53.75|53.05|53.89|53.19|53.71|53.01|311
1661734200000|2022-08-29 00:50:00|53.76|53.06|53.74|53.04|53.85|53.15|53.64|52.94|270
1661734500000|2022-08-29 00:55:00|53.75|53.05|53.64|52.94|53.77|53.07|53.58|52.88|263
1661734800000|2022-08-29 01:00:00|53.65|52.95|53.66|52.96|53.73|53.03|53.6|52.9|270
1661735100000|2022-08-29 01:05:00|53.67|52.97|53.83|53.13|53.83|53.13|53.65|52.95|285
1661735400000|2022-08-29 01:10:00|53.82|53.12|53.81|53.11|53.85|53.15|53.66|52.96|300
1661735700000|2022-08-29 01:15:00|53.8|53.1|53.86|53.16|53.96|53.26|53.76|53.06|297
1661736000000|2022-08-29 01:20:00|53.85|53.15|53.8|53.1|53.88|53.18|53.75|53.05|226
1661736300000|2022-08-29 01:25:00|53.81|53.11|53.83|53.13|53.88|53.18|53.75|53.05|278
1661736600000|2022-08-29 01:30:00|53.84|53.14|53.79|53.09|53.86|53.16|53.77|53.07|227
1661736900000|2022-08-29 01:35:00|53.8|53.1|54.09|53.39|54.1|53.4|53.78|53.08|235
1661737200000|2022-08-29 01:40:00|54.08|53.38|54.12|53.42|54.23|53.53|54.08|53.38|283
1661737500000|2022-08-29 01:45:00|54.13|53.43|54.23|53.53|54.24|53.54|54.07|53.37|239
1661737800000|2022-08-29 01:50:00|54.22|53.52|54.62|53.92|54.66|53.96|54.19|53.49|313
1661738100000|2022-08-29 01:55:00|54.63|53.93|55|54.3|55.39|54.69|54.55|53.85|415
1661738400000|2022-08-29 02:00:00|54.99|54.29|55.11|54.41|55.14|54.44|54.83|54.13|498
1661738700000|2022-08-29 02:05:00|55.1|54.4|55.4|54.7|55.41|54.71|55.08|54.38|374
1661739000000|2022-08-29 02:10:00|55.38|54.68|55.55|54.85|55.76|55.06|55.35|54.65|382
1661739300000|2022-08-29 02:15:00|55.56|54.86|55.67|54.97|55.78|55.08|55.42|54.72|419
1661739600000|2022-08-29 02:20:00|55.68|54.98|55.6|54.9|55.75|55.05|55.51|54.81|331
1661739900000|2022-08-29 02:25:00|55.59|54.89|55.84|55.14|55.84|55.14|55.56|54.86|265
1661740200000|2022-08-29 02:30:00|55.85|55.15|55.55|54.85|55.85|55.15|55.54|54.84|336
1661740500000|2022-08-29 02:35:00|55.56|54.86|55.42|54.72|55.6|54.9|55.38|54.68|296
1661740800000|2022-08-29 02:40:00|55.41|54.71|55.28|54.58|55.46|54.76|55.28|54.58|265
1661741100000|2022-08-29 02:45:00|55.29|54.59|55.25|54.55|55.33|54.63|55.18|54.48|287
1661741400000|2022-08-29 02:50:00|55.24|54.54|55.26|54.56|55.27|54.57|55.12|54.42|295
1661741700000|2022-08-29 02:55:00|55.27|54.57|55.4|54.7|55.48|54.78|55.27|54.57|248
1661742000000|2022-08-29 03:00:00|55.39|54.69|55.29|54.59|55.41|54.71|55.21|54.51|227
1661742300000|2022-08-29 03:05:00|55.28|54.58|55.13|54.43|55.28|54.58|55.08|54.38|265
1661742600000|2022-08-29 03:10:00|55.14|54.44|55.11|54.41|55.15|54.45|55.08|54.38|151
1661742900000|2022-08-29 03:15:00|55.1|54.4|55.29|54.59|55.5|54.8|55.1|54.4|417
1661743200000|2022-08-29 03:20:00|55.28|54.58|55.35|54.65|55.48|54.78|55.23|54.53|330
1661743500000|2022-08-29 03:25:00|55.34|54.64|55.3|54.6|55.38|54.68|55.27|54.57|201
1661743800000|2022-08-29 03:30:00|55.31|54.61|55.51|54.81|55.53|54.83|55.29|54.59|317
1661744100000|2022-08-29 03:35:00|55.5|54.8|55.32|54.62|55.59|54.89|55.3|54.6|314
1661744400000|2022-08-29 03:40:00|55.33|54.63|55.21|54.51|55.35|54.65|55.2|54.5|184
1661744700000|2022-08-29 03:45:00|55.22|54.52|55.26|54.56|55.29|54.59|55.21|54.51|125
1661745000000|2022-08-29 03:50:00|55.25|54.55|55.17|54.47|55.28|54.58|55.14|54.44|168
1661745300000|2022-08-29 03:55:00|55.16|54.46|55.14|54.44|55.29|54.59|55.13|54.43|272
1661745600000|2022-08-29 04:00:00|55.13|54.43|55.23|54.53|55.26|54.56|55.12|54.42|279
1661745900000|2022-08-29 04:05:00|55.22|54.52|55.33|54.63|55.36|54.66|55.21|54.51|183
1661746200000|2022-08-29 04:10:00|55.32|54.62|55.3|54.6|55.35|54.65|55.3|54.6|235
1661746500000|2022-08-29 04:15:00|55.29|54.59|55.17|54.47|55.32|54.62|55.14|54.44|238
1661746800000|2022-08-29 04:20:00|55.16|54.46|55.03|54.33|55.17|54.47|55.02|54.32|236
1661747100000|2022-08-29 04:25:00|55.04|54.34|54.95|54.25|55.05|54.35|54.94|54.24|267
1661747400000|2022-08-29 04:30:00|54.94|54.24|54.94|54.24|54.97|54.27|54.93|54.23|215
1661747700000|2022-08-29 04:35:00|54.95|54.25|54.94|54.24|55.03|54.33|54.94|54.24|206
1661748000000|2022-08-29 04:40:00|54.93|54.23|54.95|54.25|54.96|54.26|54.9|54.2|151
1661748300000|2022-08-29 04:45:00|54.94|54.24|54.78|54.08|54.95|54.25|54.76|54.06|207
1661748600000|2022-08-29 04:50:00|54.77|54.07|54.84|54.14|54.86|54.16|54.77|54.07|169
1661748900000|2022-08-29 04:55:00|54.83|54.13|54.81|54.11|54.86|54.16|54.78|54.08|146
1661749200000|2022-08-29 05:00:00|54.82|54.12|54.91|54.21|54.92|54.22|54.8|54.1|187
1661749500000|2022-08-29 05:05:00|54.92|54.22|54.91|54.21|55.04|54.34|54.91|54.21|160
1661749800000|2022-08-29 05:10:00|54.92|54.22|54.95|54.25|54.97|54.27|54.91|54.21|133
1661750100000|2022-08-29 05:15:00|54.94|54.24|54.95|54.25|54.99|54.29|54.91|54.21|155
1661750400000|2022-08-29 05:20:00|54.96|54.26|54.93|54.23|54.98|54.28|54.86|54.16|189
1661750700000|2022-08-29 05:25:00|54.92|54.22|54.87|54.17|54.93|54.23|54.86|54.16|215
1661751000000|2022-08-29 05:30:00|54.86|54.16|54.92|54.22|54.93|54.23|54.84|54.14|188
1661751300000|2022-08-29 05:35:00|54.91|54.21|54.48|53.78|54.92|54.22|54.44|53.74|277
1661751600000|2022-08-29 05:40:00|54.47|53.77|54.36|53.66|54.54|53.84|54.27|53.57|255
1661751900000|2022-08-29 05:45:00|54.35|53.65|54.36|53.66|54.43|53.73|54.32|53.62|188
1661752200000|2022-08-29 05:50:00|54.37|53.67|54.21|53.51|54.38|53.68|54.14|53.44|248
1661752500000|2022-08-29 05:55:00|54.22|53.52|54.08|53.38|54.22|53.52|54|53.3|151
1661752800000|2022-08-29 06:00:00|54.09|53.39|54.24|53.54|54.29|53.59|54.08|53.38|277
1661753100000|2022-08-29 06:05:00|54.25|53.55|54.34|53.64|54.35|53.65|54.18|53.48|265
1661753400000|2022-08-29 06:10:00|54.33|53.63|54.5|53.8|54.59|53.89|54.33|53.63|257
1661753700000|2022-08-29 06:15:00|54.51|53.81|54.62|53.92|54.65|53.95|54.49|53.79|170
1661754000000|2022-08-29 06:20:00|54.61|53.91|54.57|53.87|54.62|53.92|54.45|53.75|164
1661754300000|2022-08-29 06:25:00|54.56|53.86|54.5|53.8|54.62|53.92|54.48|53.78|183
1661754600000|2022-08-29 06:30:00|54.49|53.79|54.37|53.67|54.51|53.81|54.27|53.57|230
1661754900000|2022-08-29 06:35:00|54.36|53.66|54.43|53.73|54.48|53.78|54.35|53.65|220
1661755200000|2022-08-29 06:40:00|54.44|53.74|54.48|53.78|54.49|53.79|54.4|53.7|135
1661755500000|2022-08-29 06:45:00|54.47|53.77|54.37|53.67|54.53|53.83|54.37|53.67|192
1661755800000|2022-08-29 06:50:00|54.38|53.68|54.42|53.72|54.47|53.77|54.36|53.66|151
1661756100000|2022-08-29 06:55:00|54.41|53.71|54.57|53.87|54.65|53.95|54.41|53.71|227
1661756400000|2022-08-29 07:00:00|54.58|53.88|54.77|54.07|54.77|54.07|54.56|53.86|226
1661756700000|2022-08-29 07:05:00|54.76|54.06|54.71|54.01|54.83|54.13|54.7|54|245
1661757000000|2022-08-29 07:10:00|54.72|54.02|54.59|53.89|54.74|54.04|54.58|53.88|225
1661757300000|2022-08-29 07:15:00|54.6|53.9|54.47|53.77|54.65|53.95|54.45|53.75|201
1661757600000|2022-08-29 07:20:00|54.48|53.78|54.49|53.79|54.55|53.85|54.36|53.66|270
1661757900000|2022-08-29 07:25:00|54.48|53.78|54.49|53.79|54.52|53.82|54.4|53.7|168
1661758200000|2022-08-29 07:30:00|54.5|53.8|54.46|53.76|54.52|53.82|54.41|53.71|230
1661758500000|2022-08-29 07:35:00|54.45|53.75|54.64|53.94|54.67|53.97|54.45|53.75|212
1661758800000|2022-08-29 07:40:00|54.63|53.93|54.51|53.81|54.64|53.94|54.48|53.78|203
1661759100000|2022-08-29 07:45:00|54.5|53.8|54.55|53.85|54.62|53.92|54.44|53.74|202
1661759400000|2022-08-29 07:50:00|54.54|53.84|54.54|53.84|54.58|53.88|54.48|53.78|256
1661759700000|2022-08-29 07:55:00|54.53|53.83|54.67|53.97|54.69|53.99|54.51|53.81|147
1661760000000|2022-08-29 08:00:00|54.68|53.98|54.59|53.89|54.78|54.08|54.57|53.87|277
1661760300000|2022-08-29 08:05:00|54.58|53.88|54.58|53.88|54.61|53.91|54.52|53.82|248
1661760600000|2022-08-29 08:10:00|54.59|53.89|54.56|53.86|54.63|53.93|54.52|53.82|223
1661760900000|2022-08-29 08:15:00|54.54|53.84|54.56|53.86|54.58|53.88|54.47|53.77|275
1661761200000|2022-08-29 08:20:00|54.57|53.87|54.32|53.62|54.58|53.88|54.29|53.59|308
1661761500000|2022-08-29 08:25:00|54.31|53.61|54.25|53.55|54.36|53.66|54.25|53.55|235
1661761800000|2022-08-29 08:30:00|54.26|53.56|54.2|53.5|54.35|53.65|54.13|53.43|241
1661762100000|2022-08-29 08:35:00|54.19|53.49|54.22|53.52|54.29|53.59|54.12|53.42|265
1661762400000|2022-08-29 08:40:00|54.23|53.53|54.26|53.56|54.3|53.6|54.17|53.47|227
1661762700000|2022-08-29 08:45:00|54.27|53.57|54.3|53.6|54.35|53.65|54.21|53.51|237
1661763000000|2022-08-29 08:50:00|54.31|53.61|54.32|53.62|54.35|53.65|54.25|53.55|239
1661763300000|2022-08-29 08:55:00|54.33|53.63|54.3|53.6|54.34|53.64|54.25|53.55|212
1661763600000|2022-08-29 09:00:00|54.28|53.58|54.29|53.59|54.36|53.66|54.27|53.57|166
1661763900000|2022-08-29 09:05:00|54.27|53.57|54.2|53.5|54.33|53.63|54.2|53.5|175
1661764200000|2022-08-29 09:10:00|54.21|53.51|54.27|53.57|54.27|53.57|54.15|53.45|178
1661764500000|2022-08-29 09:15:00|54.28|53.58|54.28|53.58|54.36|53.66|54.24|53.54|314
1661764800000|2022-08-29 09:20:00|54.27|53.57|54.42|53.72|54.42|53.72|54.27|53.57|120
1661765100000|2022-08-29 09:25:00|54.43|53.73|54.55|53.85|54.57|53.87|54.42|53.72|129
1661765400000|2022-08-29 09:30:00|54.56|53.86|54.47|53.77|54.58|53.88|54.44|53.74|200
1661765700000|2022-08-29 09:35:00|54.46|53.76|54.38|53.68|54.55|53.85|54.34|53.64|240
1661766000000|2022-08-29 09:40:00|54.39|53.69|54.4|53.7|54.48|53.78|54.36|53.66|175
1661766300000|2022-08-29 09:45:00|54.39|53.69|54.39|53.69|54.41|53.71|54.27|53.57|238
1661766600000|2022-08-29 09:50:00|54.38|53.68|54.36|53.66|54.45|53.75|54.35|53.65|155
1661766900000|2022-08-29 09:55:00|54.37|53.67|54.48|53.78|54.54|53.84|54.36|53.66|232
1661767200000|2022-08-29 10:00:00|54.47|53.77|54.62|53.92|54.63|53.93|54.46|53.76|277
1661767500000|2022-08-29 10:05:00|54.61|53.91|54.58|53.88|54.62|53.92|54.52|53.82|215
1661767800000|2022-08-29 10:10:00|54.57|53.87|54.47|53.77|54.6|53.9|54.47|53.77|199
1661768100000|2022-08-29 10:15:00|54.48|53.78|54.46|53.76|54.53|53.83|54.45|53.75|211
1661768400000|2022-08-29 10:20:00|54.45|53.75|54.43|53.73|54.46|53.76|54.34|53.64|175
1661768700000|2022-08-29 10:25:00|54.42|53.72|54.33|53.63|54.44|53.74|54.32|53.62|198
1661769000000|2022-08-29 10:30:00|54.34|53.64|54.51|53.81|54.55|53.85|54.33|53.63|197
1661769300000|2022-08-29 10:35:00|54.5|53.8|54.59|53.89|54.62|53.92|54.46|53.76|164
1661769600000|2022-08-29 10:40:00|54.61|53.91|54.59|53.89|54.65|53.95|54.58|53.88|196
1661769900000|2022-08-29 10:45:00|54.58|53.88|54.73|54.03|54.73|54.03|54.57|53.87|146
1661770200000|2022-08-29 10:50:00|54.72|54.02|54.69|53.99|54.75|54.05|54.62|53.92|168
1661770500000|2022-08-29 10:55:00|54.68|53.98|54.63|53.93|54.71|54.01|54.6|53.9|154
1661770800000|2022-08-29 11:00:00|54.64|53.94|54.66|53.96|54.67|53.97|54.57|53.87|168
1661771100000|2022-08-29 11:05:00|54.65|53.95|54.46|53.76|54.66|53.96|54.44|53.74|185
1661771400000|2022-08-29 11:10:00|54.45|53.75|54.48|53.78|54.52|53.82|54.43|53.73|172
1661771700000|2022-08-29 11:15:00|54.49|53.79|54.37|53.67|54.5|53.8|54.36|53.66|139
1661772000000|2022-08-29 11:20:00|54.38|53.68|54.64|53.94|54.64|53.94|54.37|53.67|168
1661772300000|2022-08-29 11:25:00|54.63|53.93|54.59|53.89|54.63|53.93|54.47|53.77|169
1661772600000|2022-08-29 11:30:00|54.58|53.88|54.55|53.85|54.6|53.9|54.55|53.85|163
1661772900000|2022-08-29 11:35:00|54.56|53.86|54.59|53.89|54.61|53.91|54.55|53.85|112
1661773200000|2022-08-29 11:40:00|54.6|53.9|54.57|53.87|54.66|53.96|54.55|53.85|121
1661773500000|2022-08-29 11:45:00|54.58|53.88|54.66|53.96|54.67|53.97|54.55|53.85|120
1661773800000|2022-08-29 11:50:00|54.65|53.95|54.67|53.97|54.69|53.99|54.62|53.92|118
1661774100000|2022-08-29 11:55:00|54.68|53.98|54.72|54.02|54.72|54.02|54.64|53.94|103
1661774400000|2022-08-29 12:00:00|54.71|54.01|54.74|54.04|54.75|54.05|54.69|53.99|101
1661774700000|2022-08-29 12:05:00|54.73|54.03|54.84|54.14|54.87|54.17|54.73|54.03|129
1661775000000|2022-08-29 12:10:00|54.85|54.15|55.03|54.33|55.03|54.33|54.77|54.07|154
1661775300000|2022-08-29 12:15:00|55.02|54.32|54.86|54.16|55.03|54.33|54.85|54.15|181
1661775600000|2022-08-29 12:20:00|54.85|54.15|55.05|54.35|55.07|54.37|54.85|54.15|198
1661775900000|2022-08-29 12:25:00|55.04|54.34|55.78|55.08|55.79|55.09|55.03|54.33|406
1661776200000|2022-08-29 12:30:00|55.79|55.09|56.33|55.63|56.33|55.63|55.64|54.94|483
1661776500000|2022-08-29 12:35:00|56.34|55.64|56.27|55.57|56.61|55.91|56.14|55.44|495
1661776800000|2022-08-29 12:40:00|56.26|55.56|56.17|55.47|56.29|55.59|56.06|55.36|381
1661777100000|2022-08-29 12:45:00|56.16|55.46|56.04|55.34|56.23|55.53|55.93|55.23|325
1661777400000|2022-08-29 12:50:00|56.03|55.33|56.26|55.56|56.27|55.57|55.96|55.26|265
1661777700000|2022-08-29 12:55:00|56.25|55.55|56.11|55.41|56.32|55.62|56.08|55.38|284
1661778000000|2022-08-29 13:00:00|56.12|55.42|55.99|55.29|56.15|55.45|55.99|55.29|334
1661778300000|2022-08-29 13:05:00|56|55.3|56.07|55.37|56.14|55.44|55.98|55.28|274
1661778600000|2022-08-29 13:10:00|56.05|55.35|55.84|55.14|56.12|55.42|55.84|55.14|242
1661778900000|2022-08-29 13:15:00|55.82|55.12|55.83|55.13|55.93|55.23|55.77|55.07|295
1661779200000|2022-08-29 13:20:00|55.82|55.12|55.89|55.19|55.93|55.23|55.7|55|330
1661779500000|2022-08-29 13:25:00|55.88|55.18|55.82|55.12|55.99|55.29|55.8|55.1|287
1661779800000|2022-08-29 13:30:00|55.81|55.11|56.13|55.43|56.2|55.5|55.76|55.06|499
1661780100000|2022-08-29 13:35:00|56.14|55.44|56.16|55.46|56.35|55.65|56.04|55.34|504
1661780400000|2022-08-29 13:40:00|56.17|55.47|56.22|55.52|56.35|55.65|56.13|55.43|367
1661780700000|2022-08-29 13:45:00|56.21|55.51|56.1|55.4|56.25|55.55|56.01|55.31|353
1661781000000|2022-08-29 13:50:00|56.09|55.39|56.14|55.44|56.18|55.48|56.08|55.38|256
1661781300000|2022-08-29 13:55:00|56.15|55.45|56.01|55.31|56.25|55.55|55.99|55.29|349
1661781600000|2022-08-29 14:00:00|56|55.3|55.92|55.22|56.03|55.33|55.85|55.15|306
1661781900000|2022-08-29 14:05:00|55.93|55.23|56.12|55.42|56.23|55.53|55.92|55.22|356
1661782200000|2022-08-29 14:10:00|56.13|55.43|56.35|55.65|56.38|55.68|56.12|55.42|363
1661782500000|2022-08-29 14:15:00|56.36|55.66|56.79|56.09|56.82|56.12|56.35|55.65|423
1661782800000|2022-08-29 14:20:00|56.78|56.08|57.02|56.32|57.05|56.35|56.78|56.08|519
1661783100000|2022-08-29 14:25:00|57.03|56.33|56.73|56.03|57.06|56.36|56.72|56.02|473
1661783400000|2022-08-29 14:30:00|56.72|56.02|56.38|55.68|56.8|56.1|56.28|55.58|417
1661783700000|2022-08-29 14:35:00|56.39|55.69|56.27|55.57|56.46|55.76|56.23|55.53|351
1661784000000|2022-08-29 14:40:00|56.28|55.58|56.24|55.54|56.29|55.59|56.14|55.44|317
1661784300000|2022-08-29 14:45:00|56.25|55.55|56.19|55.49|56.27|55.57|56.13|55.43|271
1661784600000|2022-08-29 14:50:00|56.18|55.48|56.09|55.39|56.28|55.58|56.09|55.39|265
1661784900000|2022-08-29 14:55:00|56.1|55.4|56.05|55.35|56.1|55.4|55.94|55.24|273
1661785200000|2022-08-29 15:00:00|56.04|55.34|56.17|55.47|56.22|55.52|55.96|55.26|138
1661785500000|2022-08-29 15:05:00|56.16|55.46|56.14|55.44|56.18|55.48|56.01|55.31|242
1661785800000|2022-08-29 15:10:00|56.15|55.45|56.11|55.41|56.15|55.45|56.06|55.36|181
1661786100000|2022-08-29 15:15:00|56.1|55.4|56.18|55.48|56.22|55.52|56.08|55.38|190
1661786400000|2022-08-29 15:20:00|56.17|55.47|56.35|55.65|56.47|55.77|56.11|55.41|259
1661786700000|2022-08-29 15:25:00|56.34|55.64|56.35|55.65|56.38|55.68|56.29|55.59|239
1661787000000|2022-08-29 15:30:00|56.34|55.64|56.41|55.71|56.46|55.76|56.19|55.49|215
1661787300000|2022-08-29 15:35:00|56.4|55.7|56.39|55.69|56.51|55.81|56.34|55.64|232
1661787600000|2022-08-29 15:40:00|56.38|55.68|56.13|55.43|56.38|55.68|56.13|55.43|206
1661787900000|2022-08-29 15:45:00|56.12|55.42|56.29|55.59|56.31|55.61|56.1|55.4|238
1661788200000|2022-08-29 15:50:00|56.28|55.58|56.28|55.58|56.32|55.62|56.26|55.56|178
1661788500000|2022-08-29 15:55:00|56.29|55.59|56.28|55.58|56.36|55.66|56.25|55.55|169
1661788800000|2022-08-29 16:00:00|56.29|55.59|56.27|55.57|56.32|55.62|56.11|55.41|314
1661789100000|2022-08-29 16:05:00|56.28|55.58|55.9|55.2|56.3|55.6|55.82|55.12|384
1661789400000|2022-08-29 16:10:00|55.89|55.19|56.1|55.4|56.27|55.57|55.86|55.16|315
1661789700000|2022-08-29 16:15:00|56.12|55.42|56.28|55.58|56.33|55.63|56.09|55.39|176
1661790000000|2022-08-29 16:20:00|56.29|55.59|56.24|55.54|56.29|55.59|56.17|55.47|231
1661790300000|2022-08-29 16:25:00|56.25|55.55|56.26|55.56|56.29|55.59|56.17|55.47|210
1661790600000|2022-08-29 16:30:00|56.27|55.57|56.17|55.47|56.28|55.58|56.17|55.47|251
1661790900000|2022-08-29 16:35:00|56.16|55.46|56.01|55.31|56.2|55.5|56.01|55.31|238
1661791200000|2022-08-29 16:40:00|56|55.3|55.96|55.26|56.02|55.32|55.91|55.21|168
1661791500000|2022-08-29 16:45:00|55.97|55.27|56.04|55.34|56.04|55.34|55.94|55.24|223
1661791800000|2022-08-29 16:50:00|56.03|55.33|56.2|55.5|56.22|55.52|56|55.3|269
1661792100000|2022-08-29 16:55:00|56.19|55.49|56.15|55.45|56.21|55.51|56.08|55.38|165
1661792400000|2022-08-29 17:00:00|56.16|55.46|56.13|55.43|56.21|55.51|56.09|55.39|210
1661792700000|2022-08-29 17:05:00|56.12|55.42|56.04|55.34|56.15|55.45|56.04|55.34|212
1661793000000|2022-08-29 17:10:00|56.05|55.35|56.01|55.31|56.06|55.36|55.96|55.26|199
1661793300000|2022-08-29 17:15:00|56.01|55.31|55.92|55.22|56.01|55.31|55.9|55.2|141
1661793600000|2022-08-29 17:20:00|55.93|55.23|55.92|55.22|55.96|55.26|55.9|55.2|206
1661793900000|2022-08-29 17:25:00|55.93|55.23|55.97|55.27|56.01|55.31|55.89|55.19|167
1661794200000|2022-08-29 17:30:00|55.96|55.26|56.14|55.44|56.19|55.49|55.96|55.26|183
1661794500000|2022-08-29 17:35:00|56.13|55.43|56.03|55.33|56.15|55.45|56.01|55.31|238
1661794800000|2022-08-29 17:40:00|56.02|55.32|56.07|55.37|56.1|55.4|56|55.3|149
1661795100000|2022-08-29 17:45:00|56.06|55.36|56.04|55.34|56.15|55.45|56.02|55.32|153
1661795400000|2022-08-29 17:50:00|56.05|55.35|56.04|55.34|56.07|55.37|56.03|55.33|106
1661795700000|2022-08-29 17:55:00|56.05|55.35|56.03|55.33|56.06|55.36|55.96|55.26|130
1661796000000|2022-08-29 18:00:00|56.02|55.32|55.88|55.18|56.04|55.34|55.86|55.16|201
1661796300000|2022-08-29 18:05:00|55.87|55.17|55.86|55.16|55.93|55.23|55.85|55.15|156
1661796600000|2022-08-29 18:10:00|55.85|55.15|55.85|55.15|55.89|55.19|55.81|55.11|210
1661796900000|2022-08-29 18:15:00|55.84|55.14|55.54|54.84|55.87|55.17|55.48|54.78|300
1661797200000|2022-08-29 18:20:00|55.55|54.85|55.53|54.83|55.6|54.9|55.5|54.8|169
1661797500000|2022-08-29 18:25:00|55.49|54.79|55.36|54.66|55.54|54.84|55.35|54.65|223
1661797800000|2022-08-29 18:30:00|55.35|54.65|55.54|54.84|55.58|54.88|55.35|54.65|224
1661798100000|2022-08-29 18:35:00|55.55|54.85|55.55|54.85|55.62|54.92|55.5|54.8|213
1661798400000|2022-08-29 18:40:00|55.54|54.84|55.53|54.83|55.58|54.88|55.52|54.82|132
1661798700000|2022-08-29 18:45:00|55.52|54.82|55.54|54.84|55.58|54.88|55.51|54.81|77
1661799000000|2022-08-29 18:50:00|55.53|54.83|55.49|54.79|55.56|54.86|55.48|54.78|130
1661799300000|2022-08-29 18:55:00|55.48|54.78|55.45|54.75|55.49|54.79|55.34|54.64|207
1661799600000|2022-08-29 19:00:00|55.46|54.76|55.58|54.88|55.62|54.92|55.44|54.74|174
1661799900000|2022-08-29 19:05:00|55.59|54.89|55.5|54.8|55.6|54.9|55.5|54.8|121
1661800200000|2022-08-29 19:10:00|55.51|54.81|55.45|54.75|55.51|54.81|55.4|54.7|162
1661800500000|2022-08-29 19:15:00|55.44|54.74|55.42|54.72|55.54|54.84|55.41|54.71|203
1661800800000|2022-08-29 19:20:00|55.43|54.73|55.41|54.71|55.47|54.77|55.39|54.69|181
1661801100000|2022-08-29 19:25:00|55.4|54.7|55.31|54.61|55.41|54.71|55.28|54.58|203
1661801400000|2022-08-29 19:30:00|55.3|54.6|55.44|54.74|55.44|54.74|55.29|54.59|156
1661801700000|2022-08-29 19:35:00|55.43|54.73|55.53|54.83|55.61|54.91|55.43|54.73|124
1661802000000|2022-08-29 19:40:00|55.54|54.84|55.54|54.84|55.58|54.88|55.52|54.82|107
1661802300000|2022-08-29 19:45:00|55.53|54.83|55.5|54.8|55.58|54.88|55.46|54.76|160
1661802600000|2022-08-29 19:50:00|55.49|54.79|55.43|54.73|55.54|54.84|55.41|54.71|161
1661802900000|2022-08-29 19:55:00|55.42|54.72|55.38|54.68|55.45|54.75|55.36|54.66|123
1661803200000|2022-08-29 20:00:00|55.37|54.67|55.5|54.8|55.54|54.84|55.37|54.67|192
1661803500000|2022-08-29 20:05:00|55.51|54.81|55.63|54.93|55.68|54.98|55.5|54.8|180
1661803800000|2022-08-29 20:10:00|55.64|54.94|55.71|55.01|55.8|55.1|55.59|54.89|202
1661804100000|2022-08-29 20:15:00|55.7|55|55.54|54.84|55.77|55.07|55.5|54.8|201
1661804400000|2022-08-29 20:20:00|55.53|54.83|55.59|54.89|55.64|54.94|55.53|54.83|116
1661804700000|2022-08-29 20:25:00|55.6|54.9|55.6|54.9|55.61|54.91|55.56|54.86|88
1661805000000|2022-08-29 20:30:00|55.59|54.89|55.65|54.95|55.65|54.95|55.57|54.87|116
1661805300000|2022-08-29 20:35:00|55.64|54.94|55.69|54.99|55.7|55|55.61|54.91|148
1661805600000|2022-08-29 20:40:00|55.7|55|55.71|55.01|55.74|55.04|55.67|54.97|132
1661805900000|2022-08-29 20:45:00|55.72|55.02|55.72|55.02|55.75|55.05|55.67|54.97|199
1661806200000|2022-08-29 20:50:00|55.73|55.03|55.71|55.01|55.74|55.04|55.67|54.97|105
1661806500000|2022-08-29 20:55:00|55.72|55.02|55.73|55.03|55.77|55.07|55.68|54.98|187
1661806800000|2022-08-29 21:00:00|55.72|55.02|55.69|54.99|55.73|55.03|55.66|54.96|30
1661807100000|2022-08-29 21:05:00|55.7|55|55.71|55.01|55.71|55.01|55.68|54.98|19
1661807400000|2022-08-29 21:10:00|55.72|55.02|55.63|54.93|55.75|55.05|55.62|54.92|132
1661807700000|2022-08-29 21:15:00|55.64|54.94|55.67|54.97|55.67|54.97|55.63|54.93|68
1661808000000|2022-08-29 21:20:00|55.66|54.96|55.65|54.95|55.68|54.98|55.64|54.94|106
1661808300000|2022-08-29 21:25:00|55.66|54.96|55.71|55.01|55.72|55.02|55.65|54.95|70
1661808600000|2022-08-29 21:30:00|55.7|55|55.72|55.02|55.73|55.03|55.69|54.99|72
1661808900000|2022-08-29 21:35:00|55.71|55.01|55.59|54.89|55.72|55.02|55.57|54.87|189
1661809200000|2022-08-29 21:40:00|55.58|54.88|55.97|55.27|55.99|55.29|55.57|54.87|131
1661809500000|2022-08-29 21:45:00|55.96|55.26|55.73|55.03|55.97|55.27|55.72|55.02|158
1661809800000|2022-08-29 21:50:00|55.72|55.02|55.95|55.25|55.95|55.25|55.69|54.99|164
1661810100000|2022-08-29 21:55:00|55.94|55.24|55.89|55.19|55.96|55.26|55.88|55.18|88
1661810400000|2022-08-29 22:00:00|55.88|55.18|55.88|55.18|55.96|55.26|55.78|55.08|172
1661810700000|2022-08-29 22:05:00|55.89|55.19|55.74|55.04|55.95|55.25|55.64|54.94|222
1661811000000|2022-08-29 22:10:00|55.73|55.03|55.64|54.94|55.78|55.08|55.62|54.92|158
1661811300000|2022-08-29 22:15:00|55.65|54.95|55.64|54.94|55.69|54.99|55.62|54.92|105
1661811600000|2022-08-29 22:20:00|55.63|54.93|55.66|54.96|55.7|55|55.61|54.91|106
1661811900000|2022-08-29 22:25:00|55.65|54.95|55.54|54.84|55.66|54.96|55.53|54.83|107
1661812200000|2022-08-29 22:30:00|55.55|54.85|55.64|54.94|55.66|54.96|55.5|54.8|152
1661812500000|2022-08-29 22:35:00|55.63|54.93|55.83|55.13|55.83|55.13|55.62|54.92|162
1661812800000|2022-08-29 22:40:00|55.82|55.12|55.7|55|55.83|55.13|55.68|54.98|105
1661813100000|2022-08-29 22:45:00|55.69|54.99|55.83|55.13|55.89|55.19|55.69|54.99|170
1661813400000|2022-08-29 22:50:00|55.82|55.12|55.82|55.12|55.88|55.18|55.73|55.03|172
1661813700000|2022-08-29 22:55:00|55.81|55.11|55.81|55.11|55.82|55.12|55.71|55.01|187
1661814000000|2022-08-29 23:00:00|55.8|55.1|55.68|54.98|55.84|55.14|55.65|54.95|196
1661814300000|2022-08-29 23:05:00|55.7|55|55.6|54.9|55.71|55.01|55.6|54.9|144
1661814600000|2022-08-29 23:10:00|55.61|54.91|55.64|54.94|55.68|54.98|55.58|54.88|83
1661814900000|2022-08-29 23:15:00|55.65|54.95|55.49|54.79|55.65|54.95|55.45|54.75|91
1661815200000|2022-08-29 23:20:00|55.5|54.8|55.76|55.06|55.77|55.07|55.5|54.8|205
1661815500000|2022-08-29 23:25:00|55.77|55.07|55.85|55.15|55.96|55.26|55.76|55.06|231
1661815800000|2022-08-29 23:30:00|55.86|55.16|56.03|55.33|56.05|55.35|55.85|55.15|219
1661816100000|2022-08-29 23:35:00|56.04|55.34|56.11|55.41|56.18|55.48|56.02|55.32|315
1661816400000|2022-08-29 23:40:00|56.12|55.42|56.17|55.47|56.19|55.49|56.06|55.36|215
1661816700000|2022-08-29 23:45:00|56.16|55.46|56.12|55.42|56.27|55.57|56.09|55.39|183
1661817000000|2022-08-29 23:50:00|56.11|55.41|56.07|55.37|56.17|55.47|56.04|55.34|140
1661817300000|2022-08-29 23:55:00|56.06|55.36|56.16|55.46|56.18|55.48|56.05|55.35|132
1661817600000|2022-08-30 00:00:00|56.15|55.45|55.9|55.2|56.16|55.46|55.84|55.14|306
1661817900000|2022-08-30 00:05:00|55.91|55.21|55.93|55.23|56.08|55.38|55.9|55.2|174
1661818200000|2022-08-30 00:10:00|55.94|55.24|55.91|55.21|56|55.3|55.91|55.21|212
1661818500000|2022-08-30 00:15:00|55.92|55.22|55.75|55.05|55.99|55.29|55.73|55.03|206
1661818800000|2022-08-30 00:20:00|55.76|55.06|55.7|55|55.81|55.11|55.7|55|135
1661819100000|2022-08-30 00:25:00|55.69|54.99|55.68|54.98|55.71|55.01|55.62|54.92|223
1661819400000|2022-08-30 00:30:00|55.69|54.99|55.55|54.85|55.72|55.02|55.49|54.79|179
1661819700000|2022-08-30 00:35:00|55.54|54.84|55.26|54.56|55.55|54.85|55.19|54.49|292
1661820000000|2022-08-30 00:40:00|55.25|54.55|55.4|54.7|55.42|54.72|55.22|54.52|234
1661820300000|2022-08-30 00:45:00|55.41|54.71|55.43|54.73|55.53|54.83|55.4|54.7|170
1661820600000|2022-08-30 00:50:00|55.44|54.74|55.6|54.9|55.6|54.9|55.44|54.74|161
1661820900000|2022-08-30 00:55:00|55.61|54.91|55.63|54.93|55.63|54.93|55.54|54.84|166
1661821200000|2022-08-30 01:00:00|55.64|54.94|55.58|54.88|55.64|54.94|55.57|54.87|182
1661821500000|2022-08-30 01:05:00|55.57|54.87|55.6|54.9|55.64|54.94|55.51|54.81|229
1661821800000|2022-08-30 01:10:00|55.59|54.89|55.54|54.84|55.63|54.93|55.49|54.79|183
1661822100000|2022-08-30 01:15:00|55.56|54.86|55.56|54.86|55.66|54.96|55.51|54.81|296
1661822400000|2022-08-30 01:20:00|55.55|54.85|55.6|54.9|55.7|55|55.55|54.85|183
1661822700000|2022-08-30 01:25:00|55.61|54.91|55.47|54.77|55.62|54.92|55.45|54.75|214
1661823000000|2022-08-30 01:30:00|55.45|54.75|55.1|54.4|55.46|54.76|55.1|54.4|262
1661823300000|2022-08-30 01:35:00|55.09|54.39|55|54.3|55.19|54.49|54.98|54.28|216
1661823600000|2022-08-30 01:40:00|54.98|54.28|54.92|54.22|55.03|54.33|54.88|54.18|316
1661823900000|2022-08-30 01:45:00|54.93|54.23|54.85|54.15|54.97|54.27|54.8|54.1|221
1661824200000|2022-08-30 01:50:00|54.86|54.16|55.01|54.31|55.03|54.33|54.86|54.16|267
1661824500000|2022-08-30 01:55:00|55.02|54.32|55.03|54.33|55.06|54.36|54.97|54.27|175
1661824800000|2022-08-30 02:00:00|55.02|54.32|54.88|54.18|55.03|54.33|54.87|54.17|140
1661825100000|2022-08-30 02:05:00|54.89|54.19|54.94|54.24|54.96|54.26|54.87|54.17|163
1661825400000|2022-08-30 02:10:00|54.95|54.25|54.96|54.26|54.97|54.27|54.9|54.2|131
1661825700000|2022-08-30 02:15:00|54.95|54.25|55.13|54.43|55.15|54.45|54.93|54.23|217
1661826000000|2022-08-30 02:20:00|55.14|54.44|55.2|54.5|55.24|54.54|55.13|54.43|153
1661826300000|2022-08-30 02:25:00|55.21|54.51|55.23|54.53|55.24|54.54|55.18|54.48|141
1661826600000|2022-08-30 02:30:00|55.24|54.54|55.3|54.6|55.31|54.61|55.23|54.53|261
1661826900000|2022-08-30 02:35:00|55.31|54.61|55.46|54.76|55.49|54.79|55.3|54.6|227
1661827200000|2022-08-30 02:40:00|55.45|54.75|55.42|54.72|55.48|54.78|55.4|54.7|136
1661827500000|2022-08-30 02:45:00|55.41|54.71|55.47|54.77|55.47|54.77|55.4|54.7|113
1661827800000|2022-08-30 02:50:00|55.46|54.76|55.46|54.76|55.49|54.79|55.39|54.69|98
1661828100000|2022-08-30 02:55:00|55.45|54.75|55.5|54.8|55.5|54.8|55.45|54.75|106
1661828400000|2022-08-30 03:00:00|55.48|54.78|55.51|54.81|55.53|54.83|55.48|54.78|78
1661828700000|2022-08-30 03:05:00|55.5|54.8|55.48|54.78|55.5|54.8|55.43|54.73|73
1661829000000|2022-08-30 03:10:00|55.47|54.77|55.42|54.72|55.5|54.8|55.4|54.7|79
1661829300000|2022-08-30 03:15:00|55.41|54.71|55.41|54.71|55.48|54.78|55.37|54.67|209
1661829600000|2022-08-30 03:20:00|55.42|54.72|55.55|54.85|55.62|54.92|55.41|54.71|112
1661829900000|2022-08-30 03:25:00|55.54|54.84|55.68|54.98|55.68|54.98|55.53|54.83|142
1661830200000|2022-08-30 03:30:00|55.69|54.99|55.63|54.93|55.69|54.99|55.6|54.9|115
1661830500000|2022-08-30 03:35:00|55.64|54.94|55.73|55.03|55.78|55.08|55.63|54.93|167
1661830800000|2022-08-30 03:40:00|55.74|55.04|55.93|55.23|55.94|55.24|55.73|55.03|115
1661831100000|2022-08-30 03:45:00|55.92|55.22|55.94|55.24|55.99|55.29|55.9|55.2|122
1661831400000|2022-08-30 03:50:00|55.93|55.23|55.99|55.29|56.01|55.31|55.89|55.19|141
1661831700000|2022-08-30 03:55:00|56|55.3|56|55.3|56.04|55.34|55.96|55.26|132
1661832000000|2022-08-30 04:00:00|55.99|55.29|55.88|55.18|56.01|55.31|55.79|55.09|193
1661832300000|2022-08-30 04:05:00|55.89|55.19|55.79|55.09|55.89|55.19|55.77|55.07|215
1661832600000|2022-08-30 04:10:00|55.8|55.1|55.83|55.13|55.89|55.19|55.8|55.1|197
1661832900000|2022-08-30 04:15:00|55.82|55.12|56.13|55.43|56.15|55.45|55.78|55.08|215
1661833200000|2022-08-30 04:20:00|56.12|55.42|56.45|55.75|56.48|55.78|56.1|55.4|430
1661833500000|2022-08-30 04:25:00|56.46|55.76|56.39|55.69|56.58|55.88|56.36|55.66|300
1661833800000|2022-08-30 04:30:00|56.38|55.68|56.44|55.74|56.48|55.78|56.35|55.65|235
1661834100000|2022-08-30 04:35:00|56.43|55.73|56.26|55.56|56.48|55.78|56.21|55.51|250
1661834400000|2022-08-30 04:40:00|56.27|55.57|56.33|55.63|56.36|55.66|56.25|55.55|161
1661834700000|2022-08-30 04:45:00|56.32|55.62|56.35|55.65|56.5|55.8|56.32|55.62|258
1661835000000|2022-08-30 04:50:00|56.36|55.66|56.31|55.61|56.36|55.66|56.23|55.53|211
1661835300000|2022-08-30 04:55:00|56.3|55.6|56.32|55.62|56.4|55.7|56.28|55.58|170
1661835600000|2022-08-30 05:00:00|56.33|55.63|56.14|55.44|56.33|55.63|56.13|55.43|253
1661835900000|2022-08-30 05:05:00|56.15|55.45|56.18|55.48|56.22|55.52|56.11|55.41|278
1661836200000|2022-08-30 05:10:00|56.17|55.47|56.2|55.5|56.22|55.52|56.17|55.47|108
1661836500000|2022-08-30 05:15:00|56.19|55.49|56.02|55.32|56.19|55.49|55.98|55.28|246
1661836800000|2022-08-30 05:20:00|56.01|55.31|56.07|55.37|56.11|55.41|55.94|55.24|213
1661837100000|2022-08-30 05:25:00|56.06|55.36|56.16|55.46|56.22|55.52|55.99|55.29|227
1661837400000|2022-08-30 05:30:00|56.17|55.47|56.05|55.35|56.33|55.63|56.02|55.32|312
1661837700000|2022-08-30 05:35:00|56.04|55.34|56|55.3|56.07|55.37|55.97|55.27|184
1661838000000|2022-08-30 05:40:00|55.99|55.29|56.01|55.31|56.1|55.4|55.99|55.29|135
1661838300000|2022-08-30 05:45:00|56|55.3|55.98|55.28|56.01|55.31|55.89|55.19|161
1661838600000|2022-08-30 05:50:00|55.97|55.27|55.94|55.24|55.98|55.28|55.92|55.22|154
1661838900000|2022-08-30 05:55:00|55.93|55.23|55.99|55.29|56.06|55.36|55.93|55.23|213
1661839200000|2022-08-30 06:00:00|56|55.3|55.97|55.27|56.08|55.38|55.95|55.25|193
1661839500000|2022-08-30 06:05:00|55.96|55.26|55.85|55.15|55.99|55.29|55.84|55.14|187
1661839800000|2022-08-30 06:10:00|55.86|55.16|55.84|55.14|55.9|55.2|55.81|55.11|169
1661840100000|2022-08-30 06:15:00|55.85|55.15|55.84|55.14|55.91|55.21|55.83|55.13|199
1661840400000|2022-08-30 06:20:00|55.85|55.15|55.85|55.15|55.86|55.16|55.8|55.1|201
1661840700000|2022-08-30 06:25:00|55.84|55.14|55.86|55.16|55.87|55.17|55.82|55.12|136
1661841000000|2022-08-30 06:30:00|55.87|55.17|55.84|55.14|55.9|55.2|55.83|55.13|134
1661841300000|2022-08-30 06:35:00|55.83|55.13|55.69|54.99|55.84|55.14|55.68|54.98|185
1661841600000|2022-08-30 06:40:00|55.7|55|55.77|55.07|55.79|55.09|55.65|54.95|182
1661841900000|2022-08-30 06:45:00|55.78|55.08|55.78|55.08|55.82|55.12|55.74|55.04|191
1661842200000|2022-08-30 06:50:00|55.77|55.07|55.82|55.12|55.83|55.13|55.75|55.05|134
1661842500000|2022-08-30 06:55:00|55.81|55.11|55.79|55.09|55.87|55.17|55.74|55.04|151
1661842800000|2022-08-30 07:00:00|55.78|55.08|55.74|55.04|55.85|55.15|55.73|55.03|260
1661843100000|2022-08-30 07:05:00|55.75|55.05|55.78|55.08|55.81|55.11|55.67|54.97|274
1661843400000|2022-08-30 07:10:00|55.79|55.09|55.91|55.21|55.93|55.23|55.77|55.07|265
1661843700000|2022-08-30 07:15:00|55.9|55.2|55.81|55.11|55.91|55.21|55.8|55.1|189
1661844000000|2022-08-30 07:20:00|55.82|55.12|55.93|55.23|55.97|55.27|55.79|55.09|229
1661844300000|2022-08-30 07:25:00|55.94|55.24|55.95|55.25|55.96|55.26|55.89|55.19|148
1661844600000|2022-08-30 07:30:00|55.96|55.26|56.08|55.38|56.11|55.41|55.94|55.24|159
1661844900000|2022-08-30 07:35:00|56.09|55.39|55.93|55.23|56.13|55.43|55.83|55.13|164
1661845200000|2022-08-30 07:40:00|55.92|55.22|55.86|55.16|55.92|55.22|55.83|55.13|127
1661845500000|2022-08-30 07:45:00|55.87|55.17|55.9|55.2|55.91|55.21|55.79|55.09|192
1661845800000|2022-08-30 07:50:00|55.91|55.21|55.91|55.21|55.94|55.24|55.87|55.17|131
1661846100000|2022-08-30 07:55:00|55.9|55.2|55.94|55.24|55.94|55.24|55.88|55.18|125
1661846400000|2022-08-30 08:00:00|55.95|55.25|56.17|55.47|56.17|55.47|55.94|55.24|149
1661846700000|2022-08-30 08:05:00|56.18|55.48|56.15|55.45|56.2|55.5|56.14|55.44|97
1661847000000|2022-08-30 08:10:00|56.14|55.44|56.14|55.44|56.17|55.47|56.09|55.39|31
1661847300000|2022-08-30 08:15:00|56.15|55.45|56.21|55.51|56.22|55.52|56.11|55.41|147
1661847600000|2022-08-30 08:20:00|56.22|55.52|56.02|55.32|56.22|55.52|56|55.3|169
1661847900000|2022-08-30 08:25:00|56.01|55.31|56.1|55.4|56.11|55.41|55.98|55.28|132
1661848200000|2022-08-30 08:30:00|56.11|55.41|55.99|55.29|56.11|55.41|55.98|55.28|151
1661848500000|2022-08-30 08:35:00|55.98|55.28|55.91|55.21|56.01|55.31|55.89|55.19|171
1661848800000|2022-08-30 08:40:00|55.92|55.22|56|55.3|56.06|55.36|55.88|55.18|198
1661849100000|2022-08-30 08:45:00|55.99|55.29|55.94|55.24|56.01|55.31|55.92|55.22|144
1661849400000|2022-08-30 08:50:00|55.93|55.23|55.9|55.2|55.98|55.28|55.88|55.18|119
1661849700000|2022-08-30 08:55:00|55.89|55.19|55.91|55.21|55.93|55.23|55.87|55.17|115
1661850000000|2022-08-30 09:00:00|55.9|55.2|55.86|55.16|55.92|55.22|55.82|55.12|64
1661850300000|2022-08-30 09:05:00|55.87|55.17|55.76|55.06|55.89|55.19|55.76|55.06|105
1661850600000|2022-08-30 09:10:00|55.75|55.05|55.75|55.05|55.79|55.09|55.72|55.02|108
1661850900000|2022-08-30 09:15:00|55.76|55.06|55.79|55.09|55.85|55.15|55.74|55.04|109
1661851200000|2022-08-30 09:20:00|55.8|55.1|55.74|55.04|55.8|55.1|55.74|55.04|69
1661851500000|2022-08-30 09:25:00|55.75|55.05|55.8|55.1|55.83|55.13|55.72|55.02|159
1661851800000|2022-08-30 09:30:00|55.81|55.11|55.88|55.18|55.91|55.21|55.8|55.1|84
1661852100000|2022-08-30 09:35:00|55.87|55.17|55.87|55.17|55.91|55.21|55.81|55.11|176
1661852400000|2022-08-30 09:40:00|55.86|55.16|55.87|55.17|55.92|55.22|55.85|55.15|111
1661852700000|2022-08-30 09:45:00|55.87|55.17|55.76|55.06|55.88|55.18|55.74|55.04|172
1661853000000|2022-08-30 09:50:00|55.75|55.05|55.76|55.06|55.8|55.1|55.68|54.98|219
1661853300000|2022-08-30 09:55:00|55.77|55.07|55.73|55.03|55.78|55.08|55.69|54.99|208
1661853600000|2022-08-30 10:00:00|55.74|55.04|55.68|54.98|55.77|55.07|55.68|54.98|159
1661853900000|2022-08-30 10:05:00|55.69|54.99|55.82|55.12|55.84|55.14|55.68|54.98|196
1661854200000|2022-08-30 10:10:00|55.81|55.11|55.82|55.12|55.83|55.13|55.75|55.05|165
1661854500000|2022-08-30 10:15:00|55.81|55.11|55.75|55.05|55.83|55.13|55.74|55.04|101
1661854800000|2022-08-30 10:20:00|55.76|55.06|55.78|55.08|55.81|55.11|55.73|55.03|132
1661855100000|2022-08-30 10:25:00|55.77|55.07|55.89|55.19|55.91|55.21|55.74|55.04|202
1661855400000|2022-08-30 10:30:00|55.9|55.2|55.81|55.11|55.9|55.2|55.77|55.07|170
1661855700000|2022-08-30 10:35:00|55.82|55.12|55.75|55.05|55.82|55.12|55.72|55.02|189
1661856000000|2022-08-30 10:40:00|55.76|55.06|55.65|54.95|55.82|55.12|55.65|54.95|158
1661856300000|2022-08-30 10:45:00|55.64|54.94|55.27|54.57|55.65|54.95|55.25|54.55|328
1661856600000|2022-08-30 10:50:00|55.26|54.56|55.58|54.88|55.61|54.91|55.25|54.55|250
1661856900000|2022-08-30 10:55:00|55.57|54.87|55.49|54.79|55.58|54.88|55.43|54.73|150
1661857200000|2022-08-30 11:00:00|55.5|54.8|55.42|54.72|55.54|54.84|55.39|54.69|154
1661857500000|2022-08-30 11:05:00|55.43|54.73|55.6|54.9|55.62|54.92|55.43|54.73|103
1661857800000|2022-08-30 11:10:00|55.59|54.89|55.68|54.98|55.69|54.99|55.59|54.89|90
1661858100000|2022-08-30 11:15:00|55.67|54.97|55.73|55.03|55.76|55.06|55.66|54.96|63
1661858400000|2022-08-30 11:20:00|55.74|55.04|55.67|54.97|55.74|55.04|55.66|54.96|65
1661858700000|2022-08-30 11:25:00|55.66|54.96|55.62|54.92|55.67|54.97|55.58|54.88|162
1661859000000|2022-08-30 11:30:00|55.61|54.91|55.48|54.78|55.66|54.96|55.47|54.77|122
1661859300000|2022-08-30 11:35:00|55.49|54.79|55.49|54.79|55.55|54.85|55.46|54.76|140
1661859600000|2022-08-30 11:40:00|55.48|54.78|55.55|54.85|55.57|54.87|55.48|54.78|117
1661859900000|2022-08-30 11:45:00|55.54|54.84|55.58|54.88|55.59|54.89|55.52|54.82|121
1661860200000|2022-08-30 11:50:00|55.57|54.87|55.48|54.78|55.58|54.88|55.47|54.77|104
1661860500000|2022-08-30 11:55:00|55.47|54.77|55.47|54.77|55.49|54.79|55.39|54.69|133
1661860800000|2022-08-30 12:00:00|55.48|54.78|55.54|54.84|55.56|54.86|55.46|54.76|196
1661861100000|2022-08-30 12:05:00|55.55|54.85|55.61|54.91|55.63|54.93|55.42|54.72|142
1661861400000|2022-08-30 12:10:00|55.62|54.92|55.61|54.91|55.63|54.93|55.58|54.88|128
1661861700000|2022-08-30 12:15:00|55.6|54.9|55.52|54.82|55.62|54.92|55.51|54.81|111
1661862000000|2022-08-30 12:20:00|55.51|54.81|55.56|54.86|55.56|54.86|55.45|54.75|191
1661862300000|2022-08-30 12:25:00|55.55|54.85|55.45|54.75|55.6|54.9|55.43|54.73|179
1661862600000|2022-08-30 12:30:00|55.46|54.76|55.11|54.41|55.49|54.79|55.07|54.37|299
1661862900000|2022-08-30 12:35:00|55.1|54.4|55.29|54.59|55.31|54.61|55.1|54.4|277
1661863200000|2022-08-30 12:40:00|55.28|54.58|55.25|54.55|55.35|54.65|55.18|54.48|196
1661863500000|2022-08-30 12:45:00|55.24|54.54|55.2|54.5|55.29|54.59|55.15|54.45|223
1661863800000|2022-08-30 12:50:00|55.21|54.51|55.28|54.58|55.31|54.61|55.11|54.41|203
1661864100000|2022-08-30 12:55:00|55.29|54.59|55.3|54.6|55.39|54.69|55.27|54.57|209
1661864400000|2022-08-30 13:00:00|55.31|54.61|55.42|54.72|55.44|54.74|55.3|54.6|175
1661864700000|2022-08-30 13:05:00|55.43|54.73|55.43|54.73|55.45|54.75|55.36|54.66|170
1661865000000|2022-08-30 13:10:00|55.44|54.74|55.47|54.77|55.52|54.82|55.41|54.71|137
1661865300000|2022-08-30 13:15:00|55.48|54.78|55.4|54.7|55.5|54.8|55.37|54.67|194
1661865600000|2022-08-30 13:20:00|55.39|54.69|55.47|54.77|55.48|54.78|55.38|54.68|181
1661865900000|2022-08-30 13:25:00|55.46|54.76|55.41|54.71|55.47|54.77|55.37|54.67|173
1661866200000|2022-08-30 13:30:00|55.4|54.7|55.51|54.81|55.58|54.88|55.37|54.67|288
1661866500000|2022-08-30 13:35:00|55.52|54.82|55.49|54.79|55.61|54.91|55.39|54.69|260
1661866800000|2022-08-30 13:40:00|55.5|54.8|55.32|54.62|55.52|54.82|55.32|54.62|194
1661867100000|2022-08-30 13:45:00|55.33|54.63|55.2|54.5|55.34|54.64|55|54.3|298
1661867400000|2022-08-30 13:50:00|55.19|54.49|55|54.3|55.2|54.5|54.99|54.29|219
1661867700000|2022-08-30 13:55:00|55.01|54.31|55|54.3|55.07|54.37|54.95|54.25|225
1661868000000|2022-08-30 14:00:00|55.01|54.31|54.75|54.05|55.13|54.43|54.7|54|352
1661868300000|2022-08-30 14:05:00|54.76|54.06|54.77|54.07|54.82|54.12|54.55|53.85|319
1661868600000|2022-08-30 14:10:00|54.76|54.06|54.69|53.99|54.8|54.1|54.51|53.81|283
1661868900000|2022-08-30 14:15:00|54.7|54|54.61|53.91|54.73|54.03|54.48|53.78|258
1661869200000|2022-08-30 14:20:00|54.62|53.92|54.43|53.73|54.66|53.96|54.42|53.72|250
1661869500000|2022-08-30 14:25:00|54.42|53.72|54.46|53.76|54.52|53.82|54.38|53.68|175
1661869800000|2022-08-30 14:30:00|54.45|53.75|53.86|53.16|54.55|53.85|53.81|53.11|304
1661870100000|2022-08-30 14:35:00|53.88|53.18|53.72|53.02|53.89|53.19|53.51|52.81|383
1661870400000|2022-08-30 14:40:00|53.71|53.01|53.41|52.71|53.76|53.06|53.36|52.66|369
1661870700000|2022-08-30 14:45:00|53.4|52.7|53.19|52.49|53.42|52.72|52.57|51.87|392
1661871000000|2022-08-30 14:50:00|53.2|52.5|53.23|52.53|53.36|52.66|53.07|52.37|303
1661871300000|2022-08-30 14:55:00|53.24|52.54|53.15|52.45|53.33|52.63|53.04|52.34|295
1661871600000|2022-08-30 15:00:00|53.16|52.46|53.04|52.34|53.21|52.51|52.95|52.25|335
1661871900000|2022-08-30 15:05:00|53.05|52.35|53|52.3|53.17|52.47|52.91|52.21|310
1661872200000|2022-08-30 15:10:00|53.01|52.31|52.99|52.29|53.1|52.4|52.93|52.23|275
1661872500000|2022-08-30 15:15:00|52.98|52.28|53.28|52.58|53.29|52.59|52.94|52.24|251
1661872800000|2022-08-30 15:20:00|53.27|52.57|53.16|52.46|53.29|52.59|53.13|52.43|238
1661873100000|2022-08-30 15:25:00|53.15|52.45|53.17|52.47|53.24|52.54|53.04|52.34|256
1661873400000|2022-08-30 15:30:00|53.18|52.48|53.26|52.56|53.29|52.59|53|52.3|270
1661873700000|2022-08-30 15:35:00|53.25|52.55|53.2|52.5|53.3|52.6|53.15|52.45|198
1661874000000|2022-08-30 15:40:00|53.19|52.49|53.26|52.56|53.29|52.59|53.15|52.45|182
1661874300000|2022-08-30 15:45:00|53.27|52.57|53.27|52.57|53.3|52.6|53.23|52.53|226
1661874600000|2022-08-30 15:50:00|53.26|52.56|53.49|52.79|53.51|52.81|53.26|52.56|270
1661874900000|2022-08-30 15:55:00|53.5|52.8|53.37|52.67|53.57|52.87|53.37|52.67|307
1661875200000|2022-08-30 16:00:00|53.36|52.66|53.42|52.72|53.5|52.8|53.32|52.62|255
1661875500000|2022-08-30 16:05:00|53.41|52.71|53.31|52.61|53.48|52.78|53.3|52.6|285
1661875800000|2022-08-30 16:10:00|53.3|52.6|53.34|52.64|53.35|52.65|53.19|52.49|207
1661876100000|2022-08-30 16:15:00|53.33|52.63|53.47|52.77|53.48|52.78|53.32|52.62|206
1661876400000|2022-08-30 16:20:00|53.48|52.78|53.31|52.61|53.52|52.82|53.29|52.59|268
1661876700000|2022-08-30 16:25:00|53.3|52.6|53.15|52.45|53.31|52.61|53.1|52.4|190
1661877000000|2022-08-30 16:30:00|53.16|52.46|52.73|52.03|53.17|52.47|52.73|52.03|272
1661877300000|2022-08-30 16:35:00|52.74|52.04|52.82|52.12|52.9|52.2|52.71|52.01|279
1661877600000|2022-08-30 16:40:00|52.81|52.11|52.35|51.65|52.84|52.14|52.22|51.52|431
1661877900000|2022-08-30 16:45:00|52.36|51.66|52.51|51.81|52.55|51.85|52.24|51.54|502
1661878200000|2022-08-30 16:50:00|52.52|51.82|52.57|51.87|52.68|51.98|52.51|51.81|353
1661878500000|2022-08-30 16:55:00|52.56|51.86|52.52|51.82|52.64|51.94|52.48|51.78|316
1661878800000|2022-08-30 17:00:00|52.51|51.81|52.59|51.89|52.66|51.96|52.47|51.77|308
1661879100000|2022-08-30 17:05:00|52.58|51.88|52.65|51.95|52.71|52.01|52.52|51.82|251
1661879400000|2022-08-30 17:10:00|52.64|51.94|52.59|51.89|52.65|51.95|52.46|51.76|258
1661879700000|2022-08-30 17:15:00|52.58|51.88|52.52|51.82|52.66|51.96|52.43|51.73|317
1661880000000|2022-08-30 17:20:00|52.53|51.83|52.66|51.96|52.67|51.97|52.5|51.8|264
1661880300000|2022-08-30 17:25:00|52.65|51.95|52.68|51.98|52.74|52.04|52.62|51.92|283
1661880600000|2022-08-30 17:30:00|52.69|51.99|52.67|51.97|52.73|52.03|52.63|51.93|210
1661880900000|2022-08-30 17:35:00|52.66|51.96|52.62|51.92|52.68|51.98|52.53|51.83|183
1661881200000|2022-08-30 17:40:00|52.63|51.93|52.55|51.85|52.65|51.95|52.55|51.85|228
1661881500000|2022-08-30 17:45:00|52.56|51.86|52.68|51.98|52.71|52.01|52.55|51.85|241
1661881800000|2022-08-30 17:50:00|52.67|51.97|52.74|52.04|52.84|52.14|52.63|51.93|189
1661882100000|2022-08-30 17:55:00|52.75|52.05|52.8|52.1|52.82|52.12|52.74|52.04|171
1661882400000|2022-08-30 18:00:00|52.79|52.09|52.86|52.16|52.87|52.17|52.71|52.01|227
1661882700000|2022-08-30 18:05:00|52.85|52.15|52.78|52.08|52.86|52.16|52.75|52.05|231
1661883000000|2022-08-30 18:10:00|52.79|52.09|52.74|52.04|52.8|52.1|52.71|52.01|139
1661883300000|2022-08-30 18:15:00|52.75|52.05|52.74|52.04|52.77|52.07|52.69|51.99|118
1661883600000|2022-08-30 18:20:00|52.75|52.05|52.71|52.01|52.76|52.06|52.66|51.96|108
1661883900000|2022-08-30 18:25:00|52.72|52.02|52.72|52.02|52.78|52.08|52.68|51.98|165
1661884200000|2022-08-30 18:30:00|52.71|52.01|52.94|52.24|52.95|52.25|52.7|52|204
1661884500000|2022-08-30 18:35:00|52.95|52.25|52.85|52.15|52.95|52.25|52.76|52.06|143
1661884800000|2022-08-30 18:40:00|52.86|52.16|52.81|52.11|52.86|52.16|52.79|52.09|106
1661885100000|2022-08-30 18:45:00|52.82|52.12|52.82|52.12|52.87|52.17|52.79|52.09|117
1661885400000|2022-08-30 18:50:00|52.81|52.11|52.85|52.15|52.91|52.21|52.81|52.11|76
1661885700000|2022-08-30 18:55:00|52.86|52.16|52.91|52.21|52.98|52.28|52.82|52.12|138
1661886000000|2022-08-30 19:00:00|52.92|52.22|53.52|52.82|53.63|52.93|52.87|52.17|363
1661886300000|2022-08-30 19:05:00|53.51|52.81|53.86|53.16|53.88|53.18|53.5|52.8|479
1661886600000|2022-08-30 19:10:00|53.87|53.17|54.17|53.47|54.17|53.47|53.75|53.05|455
1661886900000|2022-08-30 19:15:00|54.19|53.49|54.28|53.58|54.31|53.61|54.07|53.37|391
1661887200000|2022-08-30 19:20:00|54.27|53.57|54.64|53.94|54.64|53.94|54.21|53.51|379
1661887500000|2022-08-30 19:25:00|54.63|53.93|54.2|53.5|54.72|54.02|54.13|53.43|467
1661887800000|2022-08-30 19:30:00|54.19|53.49|53.94|53.24|54.22|53.52|53.83|53.13|400
1661888100000|2022-08-30 19:35:00|53.95|53.25|53.99|53.29|54.09|53.39|53.87|53.17|267
1661888400000|2022-08-30 19:40:00|53.98|53.28|54.04|53.34|54.23|53.53|53.98|53.28|293
1661888700000|2022-08-30 19:45:00|54.05|53.35|53.86|53.16|54.05|53.35|53.83|53.13|250
1661889000000|2022-08-30 19:50:00|53.87|53.17|53.78|53.08|53.9|53.2|53.72|53.02|281
1661889300000|2022-08-30 19:55:00|53.79|53.09|53.9|53.2|53.92|53.22|53.74|53.04|146
1661889600000|2022-08-30 20:00:00|53.91|53.21|53.72|53.02|53.93|53.23|53.66|52.96|208
1661889900000|2022-08-30 20:05:00|53.71|53.01|53.81|53.11|53.86|53.16|53.68|52.98|177
1661890200000|2022-08-30 20:10:00|53.8|53.1|53.85|53.15|53.91|53.21|53.8|53.1|131
1661890500000|2022-08-30 20:15:00|53.86|53.16|54.07|53.37|54.13|53.43|53.85|53.15|201
1661890800000|2022-08-30 20:20:00|54.05|53.35|54.02|53.32|54.09|53.39|53.98|53.28|112
1661891100000|2022-08-30 20:25:00|54.01|53.31|53.95|53.25|54.01|53.31|53.93|53.23|164
1661891400000|2022-08-30 20:30:00|53.94|53.24|53.83|53.13|53.98|53.28|53.82|53.12|138
1661891700000|2022-08-30 20:35:00|53.84|53.14|53.94|53.24|53.96|53.26|53.81|53.11|153
1661892000000|2022-08-30 20:40:00|53.95|53.25|54.18|53.48|54.18|53.48|53.95|53.25|245
1661892300000|2022-08-30 20:45:00|54.19|53.49|54.27|53.57|54.35|53.65|54.15|53.45|307
1661892600000|2022-08-30 20:50:00|54.26|53.56|54.19|53.49|54.27|53.57|54.16|53.46|182
1661892900000|2022-08-30 20:55:00|54.18|53.48|54.03|53.33|54.2|53.5|53.99|53.29|187
1661893200000|2022-08-30 21:00:00|54.04|53.34|54.01|53.31|54.07|53.37|53.97|53.27|129
1661893500000|2022-08-30 21:05:00|54|53.3|53.79|53.09|54.03|53.33|53.76|53.06|95
1661893800000|2022-08-30 21:10:00|53.8|53.1|53.82|53.12|53.85|53.15|53.76|53.06|205
1661894100000|2022-08-30 21:15:00|53.83|53.13|53.9|53.2|53.93|53.23|53.83|53.13|105
1661894400000|2022-08-30 21:20:00|53.91|53.21|53.89|53.19|53.93|53.23|53.88|53.18|94
1661894700000|2022-08-30 21:25:00|53.9|53.2|53.9|53.2|53.91|53.21|53.86|53.16|120
1661895000000|2022-08-30 21:30:00|53.89|53.19|53.9|53.2|53.91|53.21|53.88|53.18|58
1661895300000|2022-08-30 21:35:00|53.91|53.21|53.97|53.27|53.98|53.28|53.9|53.2|115
1661895600000|2022-08-30 21:40:00|53.98|53.28|53.89|53.19|53.99|53.29|53.88|53.18|138
1661895900000|2022-08-30 21:45:00|53.88|53.18|53.79|53.09|53.9|53.2|53.79|53.09|88
1661896200000|2022-08-30 21:50:00|53.8|53.1|53.74|53.04|53.82|53.12|53.74|53.04|73
1661896500000|2022-08-30 21:55:00|53.73|53.03|53.6|52.9|53.74|53.04|53.36|52.66|343
1661896800000|2022-08-30 22:00:00|53.59|52.89|53.5|52.8|53.65|52.95|53.36|52.66|262
1661897100000|2022-08-30 22:05:00|53.52|52.82|53.49|52.79|53.54|52.84|53.43|52.73|248
1661897400000|2022-08-30 22:10:00|53.48|52.78|53.63|52.93|53.67|52.97|53.46|52.76|251
1661897700000|2022-08-30 22:15:00|53.64|52.94|53.5|52.8|53.64|52.94|53.5|52.8|248
1661898000000|2022-08-30 22:20:00|53.51|52.81|53.38|52.68|53.52|52.82|53.35|52.65|243
1661898300000|2022-08-30 22:25:00|53.39|52.69|53.26|52.56|53.46|52.76|53.21|52.51|209
1661898600000|2022-08-30 22:30:00|53.25|52.55|53.34|52.64|53.38|52.68|53.25|52.55|188
1661898900000|2022-08-30 22:35:00|53.35|52.65|53.47|52.77|53.49|52.79|53.31|52.61|156
1661899200000|2022-08-30 22:40:00|53.48|52.78|53.57|52.87|53.59|52.89|53.45|52.75|169
1661899500000|2022-08-30 22:45:00|53.56|52.86|53.8|53.1|53.82|53.12|53.55|52.85|236
1661899800000|2022-08-30 22:50:00|53.81|53.11|53.8|53.1|53.89|53.19|53.75|53.05|205
1661900100000|2022-08-30 22:55:00|53.81|53.11|53.87|53.17|53.89|53.19|53.8|53.1|135
1661900400000|2022-08-30 23:00:00|53.86|53.16|53.82|53.12|53.92|53.22|53.82|53.12|150
1661900700000|2022-08-30 23:05:00|53.81|53.11|53.69|52.99|53.83|53.13|53.69|52.99|199
1661901000000|2022-08-30 23:10:00|53.7|53|53.5|52.8|53.7|53|53.49|52.79|98
1661901300000|2022-08-30 23:15:00|53.51|52.81|53.53|52.83|53.55|52.85|53.44|52.74|88
1661901600000|2022-08-30 23:20:00|53.54|52.84|53.65|52.95|53.66|52.96|53.38|52.68|278
1661901900000|2022-08-30 23:25:00|53.66|52.96|53.66|52.96|53.72|53.02|53.54|52.84|206
1661902200000|2022-08-30 23:30:00|53.67|52.97|53.63|52.93|53.67|52.97|53.6|52.9|151
1661902500000|2022-08-30 23:35:00|53.64|52.94|53.69|52.99|53.73|53.03|53.57|52.87|140
1661902800000|2022-08-30 23:40:00|53.68|52.98|53.7|53|53.75|53.05|53.68|52.98|84
1661903100000|2022-08-30 23:45:00|53.71|53.01|53.58|52.88|53.73|53.03|53.56|52.86|116
1661903400000|2022-08-30 23:50:00|53.6|52.9|53.19|52.49|53.6|52.9|53.12|52.42|213
1661903700000|2022-08-30 23:55:00|53.2|52.5|53.36|52.66|53.36|52.66|53.19|52.49|195
1661904000000|2022-08-31 00:00:00|53.37|52.67|53.84|53.14|53.89|53.19|53.37|52.67|282
1661904300000|2022-08-31 00:05:00|53.83|53.13|53.95|53.25|54.09|53.39|53.8|53.1|344
1661904600000|2022-08-31 00:10:00|53.94|53.24|53.99|53.29|54.01|53.31|53.89|53.19|187
1661904900000|2022-08-31 00:15:00|54|53.3|53.96|53.26|54.04|53.34|53.93|53.23|276
1661905200000|2022-08-31 00:20:00|53.97|53.27|54.06|53.36|54.06|53.36|53.88|53.18|256
1661905500000|2022-08-31 00:25:00|54.05|53.35|54.1|53.4|54.18|53.48|54.01|53.31|297
1661905800000|2022-08-31 00:30:00|54.11|53.41|54.09|53.39|54.29|53.59|54.07|53.37|267
1661906100000|2022-08-31 00:35:00|54.08|53.38|54.12|53.42|54.14|53.44|54.03|53.33|192
1661906400000|2022-08-31 00:40:00|54.11|53.41|54.22|53.52|54.24|53.54|54.1|53.4|203
1661906700000|2022-08-31 00:45:00|54.23|53.53|54.25|53.55|54.33|53.63|54.2|53.5|200
1661907000000|2022-08-31 00:50:00|54.26|53.56|54.28|53.58|54.31|53.61|54.18|53.48|197
1661907300000|2022-08-31 00:55:00|54.27|53.57|54.21|53.51|54.28|53.58|54.17|53.47|204
1661907600000|2022-08-31 01:00:00|54.22|53.52|54.16|53.46|54.23|53.53|54.15|53.45|200
1661907900000|2022-08-31 01:05:00|54.15|53.45|54.39|53.69|54.45|53.75|54.15|53.45|241
1661908200000|2022-08-31 01:10:00|54.38|53.68|54.45|53.75|54.46|53.76|54.28|53.58|265
1661908500000|2022-08-31 01:15:00|54.46|53.76|54.35|53.65|54.49|53.79|54.32|53.62|287
1661908800000|2022-08-31 01:20:00|54.34|53.64|54.4|53.7|54.44|53.74|54.34|53.64|213
1661909100000|2022-08-31 01:25:00|54.41|53.71|54.25|53.55|54.42|53.72|54.23|53.53|211
1661909400000|2022-08-31 01:30:00|54.26|53.56|54.3|53.6|54.33|53.63|54.22|53.52|208
1661909700000|2022-08-31 01:35:00|54.29|53.59|54.52|53.82|54.7|54|54.29|53.59|410
1661910000000|2022-08-31 01:40:00|54.53|53.83|54.44|53.74|54.68|53.98|54.39|53.69|416
1661910300000|2022-08-31 01:45:00|54.45|53.75|54.59|53.89|54.59|53.89|54.34|53.64|352
1661910600000|2022-08-31 01:50:00|54.58|53.88|54.48|53.78|54.58|53.88|54.47|53.77|188
1661910900000|2022-08-31 01:55:00|54.49|53.79|54.46|53.76|54.56|53.86|54.45|53.75|190
1661911200000|2022-08-31 02:00:00|54.45|53.75|54.53|53.83|54.55|53.85|54.45|53.75|200
1661911500000|2022-08-31 02:05:00|54.52|53.82|54.58|53.88|54.61|53.91|54.49|53.79|257
1661911800000|2022-08-31 02:10:00|54.59|53.89|55|54.3|55.01|54.31|54.56|53.86|246
1661912100000|2022-08-31 02:15:00|54.99|54.29|54.88|54.18|55.02|54.32|54.84|54.14|290
1661912400000|2022-08-31 02:20:00|54.89|54.19|54.96|54.26|55.03|54.33|54.84|54.14|317
1661912700000|2022-08-31 02:25:00|54.95|54.25|54.93|54.23|54.99|54.29|54.91|54.21|181
1661913000000|2022-08-31 02:30:00|54.94|54.24|54.99|54.29|55.12|54.42|54.89|54.19|304
1661913300000|2022-08-31 02:35:00|54.98|54.28|55.07|54.37|55.12|54.42|54.95|54.25|225
1661913600000|2022-08-31 02:40:00|55.06|54.36|55.09|54.39|55.12|54.42|55.06|54.36|145
1661913900000|2022-08-31 02:45:00|55.08|54.38|55.1|54.4|55.22|54.52|55.02|54.32|255
1661914200000|2022-08-31 02:50:00|55.09|54.39|55.04|54.34|55.17|54.47|55.01|54.31|190
1661914500000|2022-08-31 02:55:00|55.03|54.33|55.07|54.37|55.17|54.47|55.02|54.32|141
1661914800000|2022-08-31 03:00:00|55.08|54.38|54.98|54.28|55.11|54.41|54.96|54.26|170
1661915100000|2022-08-31 03:05:00|54.99|54.29|54.86|54.16|55.02|54.32|54.83|54.13|211
1661915400000|2022-08-31 03:10:00|54.85|54.15|54.9|54.2|54.95|54.25|54.82|54.12|247
1661915700000|2022-08-31 03:15:00|54.91|54.21|54.85|54.15|55|54.3|54.84|54.14|151
1661916000000|2022-08-31 03:20:00|54.84|54.14|55.42|54.72|55.5|54.8|54.84|54.14|373
1661916300000|2022-08-31 03:25:00|55.43|54.73|55.19|54.49|55.49|54.79|55.1|54.4|349
1661916600000|2022-08-31 03:30:00|55.2|54.5|55.15|54.45|55.21|54.51|54.72|54.02|394
1661916900000|2022-08-31 03:35:00|55.14|54.44|55.35|54.65|55.4|54.7|55.1|54.4|407
1661917200000|2022-08-31 03:40:00|55.37|54.67|55.04|54.34|55.45|54.75|55.04|54.34|358
1661917500000|2022-08-31 03:45:00|55.05|54.35|54.9|54.2|55.06|54.36|54.87|54.17|207
1661917800000|2022-08-31 03:50:00|54.89|54.19|54.91|54.21|54.97|54.27|54.89|54.19|146
1661918100000|2022-08-31 03:55:00|54.9|54.2|55.04|54.34|55.1|54.4|54.9|54.2|189
1661918400000|2022-08-31 04:00:00|55.05|54.35|55.22|54.52|55.27|54.57|55.01|54.31|211
1661918700000|2022-08-31 04:05:00|55.21|54.51|55.08|54.38|55.22|54.52|55.08|54.38|114
1661919000000|2022-08-31 04:10:00|55.09|54.39|55|54.3|55.09|54.39|54.97|54.27|140
1661919300000|2022-08-31 04:15:00|54.99|54.29|55|54.3|55.04|54.34|54.96|54.26|149
1661919600000|2022-08-31 04:20:00|55.01|54.31|54.87|54.17|55.02|54.32|54.86|54.16|185
1661919900000|2022-08-31 04:25:00|54.86|54.16|54.92|54.22|55|54.3|54.86|54.16|186
1661920200000|2022-08-31 04:30:00|54.91|54.21|54.98|54.28|54.99|54.29|54.88|54.18|141
1661920500000|2022-08-31 04:35:00|54.99|54.29|55.11|54.41|55.2|54.5|54.99|54.29|237
1661920800000|2022-08-31 04:40:00|55.12|54.42|55.08|54.38|55.15|54.45|55.08|54.38|90
1661921100000|2022-08-31 04:45:00|55.09|54.39|54.99|54.29|55.09|54.39|54.99|54.29|145
1661921400000|2022-08-31 04:50:00|54.98|54.28|55.01|54.31|55.06|54.36|54.98|54.28|185
1661921700000|2022-08-31 04:55:00|55.02|54.32|55.02|54.32|55.07|54.37|54.99|54.29|172
1661922000000|2022-08-31 05:00:00|55.02|54.32|55.04|54.34|55.14|54.44|55.01|54.31|149
1661922300000|2022-08-31 05:05:00|55.03|54.33|54.92|54.22|55.13|54.43|54.91|54.21|199
1661922600000|2022-08-31 05:10:00|54.93|54.23|55|54.3|55.03|54.33|54.89|54.19|174
1661922900000|2022-08-31 05:15:00|54.99|54.29|55.03|54.33|55.06|54.36|54.94|54.24|208
1661923200000|2022-08-31 05:20:00|55.02|54.32|55.01|54.31|55.1|54.4|54.99|54.29|168
1661923500000|2022-08-31 05:25:00|55|54.3|55.03|54.33|55.05|54.35|54.98|54.28|205
1661923800000|2022-08-31 05:30:00|55.02|54.32|55.19|54.49|55.25|54.55|55.01|54.31|226
1661924100000|2022-08-31 05:35:00|55.18|54.48|55.11|54.41|55.2|54.5|55.11|54.41|157
1661924400000|2022-08-31 05:40:00|55.1|54.4|54.98|54.28|55.12|54.42|54.98|54.28|94
1661924700000|2022-08-31 05:45:00|54.99|54.29|55.02|54.32|55.29|54.59|54.98|54.28|278
1661925000000|2022-08-31 05:50:00|55.01|54.31|54.99|54.29|55.04|54.34|54.88|54.18|198
1661925300000|2022-08-31 05:55:00|54.98|54.28|55.05|54.35|55.07|54.37|54.98|54.28|87
1661925600000|2022-08-31 06:00:00|55.06|54.36|55.1|54.4|55.14|54.44|55.02|54.32|195
1661925900000|2022-08-31 06:05:00|55.11|54.41|55.17|54.47|55.24|54.54|55.1|54.4|159
1661926200000|2022-08-31 06:10:00|55.16|54.46|55.17|54.47|55.33|54.63|55.11|54.41|215
1661926500000|2022-08-31 06:15:00|55.16|54.46|54.83|54.13|55.16|54.46|54.79|54.09|227
1661926800000|2022-08-31 06:20:00|54.82|54.12|54.9|54.2|55|54.3|54.82|54.12|184
1661927100000|2022-08-31 06:25:00|54.89|54.19|54.79|54.09|54.9|54.2|54.79|54.09|190
1661927400000|2022-08-31 06:30:00|54.8|54.1|54.49|53.79|54.8|54.1|54.44|53.74|338
1661927700000|2022-08-31 06:35:00|54.5|53.8|54.55|53.85|54.56|53.86|54.43|53.73|202
1661928000000|2022-08-31 06:40:00|54.54|53.84|54.45|53.75|54.55|53.85|54.44|53.74|162
1661928300000|2022-08-31 06:45:00|54.46|53.76|54.57|53.87|54.64|53.94|54.46|53.76|291
1661928600000|2022-08-31 06:50:00|54.56|53.86|54.52|53.82|54.64|53.94|54.5|53.8|189
1661928900000|2022-08-31 06:55:00|54.53|53.83|54.61|53.91|54.62|53.92|54.53|53.83|195
1661929200000|2022-08-31 07:00:00|54.6|53.9|54.66|53.96|54.7|54|54.59|53.89|217
1661929500000|2022-08-31 07:05:00|54.67|53.97|54.6|53.9|54.74|54.04|54.52|53.82|269
1661929800000|2022-08-31 07:10:00|54.59|53.89|54.59|53.89|54.64|53.94|54.55|53.85|196
1661930100000|2022-08-31 07:15:00|54.58|53.88|54.75|54.05|54.78|54.08|54.58|53.88|161
1661930400000|2022-08-31 07:20:00|54.76|54.06|54.67|53.97|54.76|54.06|54.63|53.93|189
1661930700000|2022-08-31 07:25:00|54.68|53.98|54.65|53.95|54.69|53.99|54.6|53.9|189
1661931000000|2022-08-31 07:30:00|54.64|53.94|54.56|53.86|54.66|53.96|54.55|53.85|171
1661931300000|2022-08-31 07:35:00|54.57|53.87|54.53|53.83|54.62|53.92|54.46|53.76|187
1661931600000|2022-08-31 07:40:00|54.55|53.85|54.49|53.79|54.55|53.85|54.44|53.74|110
1661931900000|2022-08-31 07:45:00|54.48|53.78|54.36|53.66|54.48|53.78|54.34|53.64|189
1661932200000|2022-08-31 07:50:00|54.35|53.65|54.43|53.73|54.48|53.78|54.35|53.65|168
1661932500000|2022-08-31 07:55:00|54.44|53.74|54.42|53.72|54.54|53.84|54.4|53.7|169
1661932800000|2022-08-31 08:00:00|54.41|53.71|54.51|53.81|54.55|53.85|54.41|53.71|150
1661933100000|2022-08-31 08:05:00|54.52|53.82|54.69|53.99|54.71|54.01|54.48|53.78|204
1661933400000|2022-08-31 08:10:00|54.68|53.98|54.69|53.99|54.76|54.06|54.64|53.94|252
1661933700000|2022-08-31 08:15:00|54.68|53.98|54.59|53.89|54.69|53.99|54.56|53.86|223
1661934000000|2022-08-31 08:20:00|54.6|53.9|54.25|53.55|54.6|53.9|54.12|53.42|369
1661934300000|2022-08-31 08:25:00|54.26|53.56|54.13|53.43|54.26|53.56|53.97|53.27|319
1661934600000|2022-08-31 08:30:00|54.14|53.44|54.11|53.41|54.17|53.47|54.06|53.36|204
1661934900000|2022-08-31 08:35:00|54.09|53.39|54.42|53.72|54.48|53.78|54.08|53.38|273
1661935200000|2022-08-31 08:40:00|54.43|53.73|54.59|53.89|54.67|53.97|54.38|53.68|266
1661935500000|2022-08-31 08:45:00|54.6|53.9|54.66|53.96|54.73|54.03|54.57|53.87|232
1661935800000|2022-08-31 08:50:00|54.67|53.97|54.6|53.9|54.67|53.97|54.58|53.88|181
1661936100000|2022-08-31 08:55:00|54.59|53.89|54.47|53.77|54.63|53.93|54.45|53.75|200
1661936400000|2022-08-31 09:00:00|54.48|53.78|54.37|53.67|54.48|53.78|54.34|53.64|319
1661936700000|2022-08-31 09:05:00|54.36|53.66|54.29|53.59|54.4|53.7|54.18|53.48|224
1661937000000|2022-08-31 09:10:00|54.28|53.58|54.31|53.61|54.37|53.67|54.26|53.56|183
1661937300000|2022-08-31 09:15:00|54.32|53.62|54.42|53.72|54.45|53.75|54.3|53.6|168
1661937600000|2022-08-31 09:20:00|54.41|53.71|54.42|53.72|54.55|53.85|54.4|53.7|129
1661937900000|2022-08-31 09:25:00|54.41|53.71|54.37|53.67|54.45|53.75|54.36|53.66|81
1661938200000|2022-08-31 09:30:00|54.38|53.68|54.46|53.76|54.51|53.81|54.38|53.68|114
1661938500000|2022-08-31 09:35:00|54.45|53.75|54.42|53.72|54.56|53.86|54.4|53.7|86
1661938800000|2022-08-31 09:40:00|54.41|53.71|54.55|53.85|54.56|53.86|54.4|53.7|106
1661939100000|2022-08-31 09:45:00|54.54|53.84|54.51|53.81|54.58|53.88|54.46|53.76|165
1661939400000|2022-08-31 09:50:00|54.52|53.82|54.63|53.93|54.67|53.97|54.52|53.82|144
1661939700000|2022-08-31 09:55:00|54.62|53.92|54.51|53.81|54.62|53.92|54.43|53.73|139
1661940000000|2022-08-31 10:00:00|54.52|53.82|54.57|53.87|54.57|53.87|54.43|53.73|145
1661940300000|2022-08-31 10:05:00|54.58|53.88|54.52|53.82|54.58|53.88|54.41|53.71|169
1661940600000|2022-08-31 10:10:00|54.51|53.81|54.62|53.92|54.63|53.93|54.51|53.81|167
1661940900000|2022-08-31 10:15:00|54.61|53.91|54.7|54|54.84|54.14|54.56|53.86|171
1661941200000|2022-08-31 10:20:00|54.71|54.01|54.84|54.14|54.85|54.15|54.66|53.96|136
1661941500000|2022-08-31 10:25:00|54.83|54.13|54.72|54.02|54.85|54.15|54.71|54.01|190
1661941800000|2022-08-31 10:30:00|54.71|54.01|54.59|53.89|54.72|54.02|54.56|53.86|169
1661942100000|2022-08-31 10:35:00|54.58|53.88|54.76|54.06|54.76|54.06|54.57|53.87|186
1661942400000|2022-08-31 10:40:00|54.75|54.05|54.69|53.99|54.81|54.11|54.65|53.95|249
1661942700000|2022-08-31 10:45:00|54.68|53.98|54.7|54|54.76|54.06|54.6|53.9|229
1661943000000|2022-08-31 10:50:00|54.71|54.01|54.87|54.17|54.96|54.26|54.69|53.99|319
1661943300000|2022-08-31 10:55:00|54.86|54.16|54.75|54.05|54.87|54.17|54.74|54.04|216
1661943600000|2022-08-31 11:00:00|54.76|54.06|54.81|54.11|54.89|54.19|54.72|54.02|192
1661943900000|2022-08-31 11:05:00|54.82|54.12|54.67|53.97|54.84|54.14|54.59|53.89|236
1661944200000|2022-08-31 11:10:00|54.66|53.96|54.66|53.96|54.71|54.01|54.6|53.9|149
1661944500000|2022-08-31 11:15:00|54.65|53.95|54.67|53.97|54.69|53.99|54.57|53.87|127
1661944800000|2022-08-31 11:20:00|54.68|53.98|54.65|53.95|54.71|54.01|54.6|53.9|132
1661945100000|2022-08-31 11:25:00|54.67|53.97|54.65|53.95|54.67|53.97|54.58|53.88|162
1661945400000|2022-08-31 11:30:00|54.66|53.96|54.59|53.89|54.71|54.01|54.58|53.88|182
1661945700000|2022-08-31 11:35:00|54.58|53.88|54.49|53.79|54.65|53.95|54.48|53.78|149
1661946000000|2022-08-31 11:40:00|54.5|53.8|54.56|53.86|54.61|53.91|54.49|53.79|220
1661946300000|2022-08-31 11:45:00|54.57|53.87|54.6|53.9|54.63|53.93|54.53|53.83|174
1661946600000|2022-08-31 11:50:00|54.61|53.91|54.7|54|54.76|54.06|54.58|53.88|190
1661946900000|2022-08-31 11:55:00|54.69|53.99|54.69|53.99|54.74|54.04|54.65|53.95|150
1661947200000|2022-08-31 12:00:00|54.68|53.98|54.83|54.13|54.89|54.19|54.68|53.98|163
1661947500000|2022-08-31 12:05:00|54.84|54.14|54.85|54.15|54.93|54.23|54.83|54.13|162
1661947800000|2022-08-31 12:10:00|54.84|54.14|54.8|54.1|54.94|54.24|54.78|54.08|161
1661948100000|2022-08-31 12:15:00|54.79|54.09|54.89|54.19|55.01|54.31|54.79|54.09|314
1661948400000|2022-08-31 12:20:00|54.9|54.2|54.48|53.78|54.93|54.23|54.45|53.75|286
1661948700000|2022-08-31 12:25:00|54.49|53.79|54.47|53.77|54.67|53.97|54.47|53.77|288
1661949000000|2022-08-31 12:30:00|54.48|53.78|54.38|53.68|54.5|53.8|54.33|53.63|233
1661949300000|2022-08-31 12:35:00|54.39|53.69|54.56|53.86|54.58|53.88|54.33|53.63|204
1661949600000|2022-08-31 12:40:00|54.57|53.87|54.47|53.77|54.65|53.95|54.43|53.73|190
1661949900000|2022-08-31 12:45:00|54.48|53.78|54.65|53.95|54.68|53.98|54.41|53.71|251
1661950200000|2022-08-31 12:50:00|54.66|53.96|54.7|54|54.76|54.06|54.64|53.94|256
1661950500000|2022-08-31 12:55:00|54.71|54.01|54.67|53.97|54.74|54.04|54.64|53.94|185
1661950800000|2022-08-31 13:00:00|54.69|53.99|54.73|54.03|54.75|54.05|54.63|53.93|179
1661951100000|2022-08-31 13:05:00|54.72|54.02|54.76|54.06|54.8|54.1|54.69|53.99|272
1661951400000|2022-08-31 13:10:00|54.75|54.05|54.66|53.96|54.8|54.1|54.63|53.93|239
1661951700000|2022-08-31 13:15:00|54.66|53.96|54.71|54.01|54.75|54.05|54.58|53.88|261
1661952000000|2022-08-31 13:20:00|54.72|54.02|54.71|54.01|54.78|54.08|54.67|53.97|183
1661952300000|2022-08-31 13:25:00|54.7|54|54.74|54.04|54.79|54.09|54.68|53.98|208
1661952600000|2022-08-31 13:30:00|54.73|54.03|54.51|53.81|54.77|54.07|54.51|53.81|399
1661952900000|2022-08-31 13:35:00|54.49|53.79|54.4|53.7|54.58|53.88|54.37|53.67|339
1661953200000|2022-08-31 13:40:00|54.39|53.69|54.79|54.09|54.79|54.09|54.39|53.69|304
1661953500000|2022-08-31 13:45:00|54.77|54.07|54.91|54.21|54.98|54.28|54.71|54.01|426
1661953800000|2022-08-31 13:50:00|54.92|54.22|54.9|54.2|55.01|54.31|54.89|54.19|383
1661954100000|2022-08-31 13:55:00|54.89|54.19|54.63|53.93|54.9|54.2|54.62|53.92|359
1661954400000|2022-08-31 14:00:00|54.64|53.94|54.62|53.92|54.71|54.01|54.54|53.84|295
1661954700000|2022-08-31 14:05:00|54.61|53.91|54.57|53.87|54.69|53.99|54.55|53.85|298
1661955000000|2022-08-31 14:10:00|54.59|53.89|54.65|53.95|54.83|54.13|54.58|53.88|236
1661955300000|2022-08-31 14:15:00|54.64|53.94|54.66|53.96|54.67|53.97|54.52|53.82|289
1661955600000|2022-08-31 14:20:00|54.67|53.97|54.71|54.01|54.79|54.09|54.65|53.95|261
1661955900000|2022-08-31 14:25:00|54.72|54.02|54.67|53.97|54.83|54.13|54.65|53.95|246
1661956200000|2022-08-31 14:30:00|54.66|53.96|54.64|53.94|54.73|54.03|54.54|53.84|244
1661956500000|2022-08-31 14:35:00|54.63|53.93|54.32|53.62|54.7|54|54.32|53.62|250
1661956800000|2022-08-31 14:40:00|54.34|53.64|54.52|53.82|54.55|53.85|54.24|53.54|271
1661957100000|2022-08-31 14:45:00|54.51|53.81|54.57|53.87|54.6|53.9|54.47|53.77|283
1661957400000|2022-08-31 14:50:00|54.58|53.88|54.44|53.74|54.61|53.91|54.35|53.65|264
1661957700000|2022-08-31 14:55:00|54.43|53.73|54.29|53.59|54.44|53.74|54.23|53.53|301
1661958000000|2022-08-31 15:00:00|54.28|53.58|53.66|52.96|54.31|53.61|53.63|52.93|340
1661958300000|2022-08-31 15:05:00|53.68|52.98|53.81|53.11|53.81|53.11|53.43|52.73|417
1661958600000|2022-08-31 15:10:00|53.8|53.1|53.87|53.17|53.87|53.17|53.65|52.95|338
1661958900000|2022-08-31 15:15:00|53.86|53.16|54.01|53.31|54.05|53.35|53.79|53.09|421
1661959200000|2022-08-31 15:20:00|54.02|53.32|53.96|53.26|54.02|53.32|53.8|53.1|321
1661959500000|2022-08-31 15:25:00|53.95|53.25|53.9|53.2|54|53.3|53.87|53.17|265
1661959800000|2022-08-31 15:30:00|53.89|53.19|53.9|53.2|53.94|53.24|53.83|53.13|272
1661960100000|2022-08-31 15:35:00|53.91|53.21|54.14|53.44|54.21|53.51|53.88|53.18|295
1661960400000|2022-08-31 15:40:00|54.13|53.43|54.13|53.43|54.15|53.45|54.04|53.34|260
1661960700000|2022-08-31 15:45:00|54.12|53.42|54.24|53.54|54.26|53.56|54.07|53.37|242
1661961000000|2022-08-31 15:50:00|54.23|53.53|54.16|53.46|54.24|53.54|54.13|53.43|189
1661961300000|2022-08-31 15:55:00|54.15|53.45|54.21|53.51|54.23|53.53|54.15|53.45|190
1661961600000|2022-08-31 16:00:00|54.2|53.5|54.15|53.45|54.32|53.62|54.1|53.4|262
1661961900000|2022-08-31 16:05:00|54.16|53.46|54.02|53.32|54.17|53.47|53.97|53.27|241
1661962200000|2022-08-31 16:10:00|54.01|53.31|53.98|53.28|54.03|53.33|53.94|53.24|253
1661962500000|2022-08-31 16:15:00|53.97|53.27|54.01|53.31|54.12|53.42|53.97|53.27|204
1661962800000|2022-08-31 16:20:00|54.02|53.32|53.89|53.19|54.03|53.33|53.85|53.15|217
1661963100000|2022-08-31 16:25:00|53.88|53.18|53.94|53.24|53.97|53.27|53.88|53.18|146
1661963400000|2022-08-31 16:30:00|53.95|53.25|54.16|53.46|54.17|53.47|53.93|53.23|182
1661963700000|2022-08-31 16:35:00|54.17|53.47|54.1|53.4|54.18|53.48|54.01|53.31|165
1661964000000|2022-08-31 16:40:00|54.09|53.39|54.03|53.33|54.1|53.4|53.98|53.28|206
1661964300000|2022-08-31 16:45:00|54.04|53.34|54.06|53.36|54.09|53.39|53.99|53.29|144
1661964600000|2022-08-31 16:50:00|54.05|53.35|54.03|53.33|54.09|53.39|53.99|53.29|171
1661964900000|2022-08-31 16:55:00|54.02|53.32|54.1|53.4|54.11|53.41|53.99|53.29|254
1661965200000|2022-08-31 17:00:00|54.11|53.41|54.1|53.4|54.16|53.46|54.07|53.37|207
1661965500000|2022-08-31 17:05:00|54.09|53.39|54.27|53.57|54.3|53.6|54.07|53.37|150
1661965800000|2022-08-31 17:10:00|54.26|53.56|54.36|53.66|54.43|53.73|54.23|53.53|174
1661966100000|2022-08-31 17:15:00|54.35|53.65|54.47|53.77|54.67|53.97|54.35|53.65|257
1661966400000|2022-08-31 17:20:00|54.48|53.78|54.44|53.74|54.55|53.85|54.42|53.72|341
1661966700000|2022-08-31 17:25:00|54.45|53.75|54.36|53.66|54.47|53.77|54.35|53.65|267
1661967000000|2022-08-31 17:30:00|54.35|53.65|54.25|53.55|54.36|53.66|54.23|53.53|232
1661967300000|2022-08-31 17:35:00|54.24|53.54|54.13|53.43|54.25|53.55|54.11|53.41|154
1661967600000|2022-08-31 17:40:00|54.12|53.42|54|53.3|54.14|53.44|53.84|53.14|325
1661967900000|2022-08-31 17:45:00|54.01|53.31|53.83|53.13|54.11|53.41|53.81|53.11|271
1661968200000|2022-08-31 17:50:00|53.82|53.12|54.18|53.48|54.18|53.48|53.8|53.1|253
1661968500000|2022-08-31 17:55:00|54.2|53.5|54.07|53.37|54.2|53.5|54.06|53.36|183
1661968800000|2022-08-31 18:00:00|54.06|53.36|54.08|53.38|54.1|53.4|53.99|53.29|234
1661969100000|2022-08-31 18:05:00|54.09|53.39|54.26|53.56|54.26|53.56|54.02|53.32|252
1661969400000|2022-08-31 18:10:00|54.25|53.55|54.28|53.58|54.28|53.58|54.19|53.49|177
1661969700000|2022-08-31 18:15:00|54.29|53.59|54.23|53.53|54.34|53.64|54.22|53.52|186
1661970000000|2022-08-31 18:20:00|54.24|53.54|54.25|53.55|54.28|53.58|54.2|53.5|209
1661970300000|2022-08-31 18:25:00|54.24|53.54|54.28|53.58|54.32|53.62|54.24|53.54|156
1661970600000|2022-08-31 18:30:00|54.27|53.57|54.13|53.43|54.27|53.57|54.08|53.38|219
1661970900000|2022-08-31 18:35:00|54.12|53.42|54.12|53.42|54.2|53.5|54.12|53.42|175
1661971200000|2022-08-31 18:40:00|54.11|53.41|54.15|53.45|54.22|53.52|54.11|53.41|193
1661971500000|2022-08-31 18:45:00|54.14|53.44|54.19|53.49|54.2|53.5|54.04|53.34|224
1661971800000|2022-08-31 18:50:00|54.18|53.48|54.24|53.54|54.24|53.54|54.15|53.45|217
1661972100000|2022-08-31 18:55:00|54.23|53.53|54.24|53.54|54.25|53.55|54.17|53.47|156
1661972400000|2022-08-31 19:00:00|54.25|53.55|54.48|53.78|54.51|53.81|54.2|53.5|233
1661972700000|2022-08-31 19:05:00|54.47|53.77|54.6|53.9|54.65|53.95|54.44|53.74|223
1661973000000|2022-08-31 19:10:00|54.59|53.89|54.81|54.11|54.82|54.12|54.59|53.89|259
1661973300000|2022-08-31 19:15:00|54.82|54.12|55.33|54.63|55.37|54.67|54.81|54.11|398
1661973600000|2022-08-31 19:20:00|55.34|54.64|55.47|54.77|55.56|54.86|55.26|54.56|379
1661973900000|2022-08-31 19:25:00|55.48|54.78|55.5|54.8|55.61|54.91|55.38|54.68|318
1661974200000|2022-08-31 19:30:00|55.49|54.79|55.24|54.54|55.49|54.79|55.23|54.53|351
1661974500000|2022-08-31 19:35:00|55.23|54.53|55.29|54.59|55.4|54.7|55.23|54.53|263
1661974800000|2022-08-31 19:40:00|55.28|54.58|55.35|54.65|55.35|54.65|55.22|54.52|290
1661975100000|2022-08-31 19:45:00|55.34|54.64|55.38|54.68|55.47|54.77|55.29|54.59|242
1661975400000|2022-08-31 19:50:00|55.37|54.67|55.1|54.4|55.38|54.68|55.09|54.39|242
1661975700000|2022-08-31 19:55:00|55.09|54.39|55.04|54.34|55.14|54.44|55|54.3|197
1661976000000|2022-08-31 20:00:00|55.03|54.33|55.01|54.31|55.15|54.45|54.94|54.24|213
1661976300000|2022-08-31 20:05:00|55.02|54.32|54.92|54.22|55.03|54.33|54.91|54.21|158
1661976600000|2022-08-31 20:10:00|54.91|54.21|54.77|54.07|54.95|54.25|54.74|54.04|206
1661976900000|2022-08-31 20:15:00|54.78|54.08|54.87|54.17|54.89|54.19|54.78|54.08|149
1661977200000|2022-08-31 20:20:00|54.88|54.18|54.84|54.14|54.88|54.18|54.82|54.12|93
1661977500000|2022-08-31 20:25:00|54.85|54.15|54.97|54.27|54.97|54.27|54.83|54.13|107
1661977800000|2022-08-31 20:30:00|54.96|54.26|54.9|54.2|54.97|54.27|54.89|54.19|96
1661978100000|2022-08-31 20:35:00|54.91|54.21|54.91|54.21|54.94|54.24|54.8|54.1|142
1661978400000|2022-08-31 20:40:00|54.92|54.22|54.96|54.26|54.97|54.27|54.9|54.2|120
1661978700000|2022-08-31 20:45:00|54.97|54.27|55.04|54.34|55.05|54.35|54.96|54.26|81
1661979000000|2022-08-31 20:50:00|55.03|54.33|55.07|54.37|55.13|54.43|54.99|54.29|161
1661979300000|2022-08-31 20:55:00|55.06|54.36|55.1|54.4|55.13|54.43|55.05|54.35|91
1661979600000|2022-08-31 21:00:00|55.09|54.39|55.02|54.32|55.13|54.43|55.02|54.32|51
1661979900000|2022-08-31 21:05:00|55.03|54.33|55.13|54.43|55.14|54.44|55|54.3|69
1661980200000|2022-08-31 21:10:00|55.14|54.44|55.15|54.45|55.19|54.49|55.12|54.42|82
1661980500000|2022-08-31 21:15:00|55.15|54.45|55.1|54.4|55.15|54.45|55.07|54.37|96
1661980800000|2022-08-31 21:20:00|55.09|54.39|55.09|54.39|55.1|54.4|55.05|54.35|144
1661981100000|2022-08-31 21:25:00|55.1|54.4|55.07|54.37|55.12|54.42|55.06|54.36|72
1661981400000|2022-08-31 21:30:00|55.06|54.36|55.01|54.31|55.08|54.38|55|54.3|51
1661981700000|2022-08-31 21:35:00|55|54.3|54.96|54.26|55|54.3|54.93|54.23|39
1661982000000|2022-08-31 21:40:00|54.95|54.25|54.93|54.23|54.97|54.27|54.93|54.23|34
1661982300000|2022-08-31 21:45:00|54.94|54.24|54.95|54.25|54.97|54.27|54.88|54.18|109
1661982600000|2022-08-31 21:50:00|54.96|54.26|55.06|54.36|55.07|54.37|54.95|54.25|132
1661982900000|2022-08-31 21:55:00|55.07|54.37|55.2|54.5|55.23|54.53|55.06|54.36|98
1661983200000|2022-08-31 22:00:00|55.21|54.51|55.33|54.63|55.33|54.63|55.09|54.39|186
1661983500000|2022-08-31 22:05:00|55.34|54.64|55.17|54.47|55.34|54.64|55.16|54.46|99
1661983800000|2022-08-31 22:10:00|55.16|54.46|54.8|54.1|55.18|54.48|54.73|54.03|223
1661984100000|2022-08-31 22:15:00|54.81|54.11|54.55|53.85|54.81|54.11|54.52|53.82|348
1661984400000|2022-08-31 22:20:00|54.56|53.86|54.55|53.85|54.69|53.99|54.53|53.83|213
1661984700000|2022-08-31 22:25:00|54.56|53.86|54.43|53.73|54.57|53.87|54.43|53.73|281
1661985000000|2022-08-31 22:30:00|54.44|53.74|54.44|53.74|54.49|53.79|54.34|53.64|206
1661985300000|2022-08-31 22:35:00|54.43|53.73|54.36|53.66|54.46|53.76|54.35|53.65|268
1661985600000|2022-08-31 22:40:00|54.37|53.67|54.39|53.69|54.43|53.73|54.29|53.59|246
1661985900000|2022-08-31 22:45:00|54.4|53.7|54.58|53.88|54.64|53.94|54.35|53.65|246
1661986200000|2022-08-31 22:50:00|54.59|53.89|54.71|54.01|54.73|54.03|54.57|53.87|209
1661986500000|2022-08-31 22:55:00|54.72|54.02|54.7|54|54.73|54.03|54.66|53.96|159
1661986800000|2022-08-31 23:00:00|54.69|53.99|54.44|53.74|54.7|54|54.35|53.65|290
1661987100000|2022-08-31 23:05:00|54.43|53.73|54.29|53.59|54.46|53.76|54.29|53.59|232
1661987400000|2022-08-31 23:10:00|54.3|53.6|54.28|53.58|54.37|53.67|54.24|53.54|182
1661987700000|2022-08-31 23:15:00|54.27|53.57|54.22|53.52|54.35|53.65|54.21|53.51|209
1661988000000|2022-08-31 23:20:00|54.23|53.53|54.22|53.52|54.3|53.6|54.14|53.44|245
1661988300000|2022-08-31 23:25:00|54.21|53.51|54.16|53.46|54.25|53.55|54.13|53.43|131
1661988600000|2022-08-31 23:30:00|54.17|53.47|53.99|53.29|54.17|53.47|53.91|53.21|148
1661988900000|2022-08-31 23:35:00|54|53.3|54.03|53.33|54.07|53.37|53.99|53.29|87
1661989200000|2022-08-31 23:40:00|54.02|53.32|54.03|53.33|54.07|53.37|53.94|53.24|161
1661989500000|2022-08-31 23:45:00|54.04|53.34|54.08|53.38|54.17|53.47|54.01|53.31|170
1661989800000|2022-08-31 23:50:00|54.09|53.39|54.15|53.45|54.17|53.47|54.04|53.34|132
1661990100000|2022-08-31 23:55:00|54.14|53.44|54.18|53.48|54.21|53.51|54.13|53.43|108
1661990400000|2022-09-01 00:00:00|54.19|53.49|54.27|53.57|54.29|53.59|54.08|53.38|216
1661990700000|2022-09-01 00:05:00|54.28|53.58|54.49|53.79|54.52|53.82|54.28|53.58|141
1661991000000|2022-09-01 00:10:00|54.48|53.78|54.42|53.72|54.5|53.8|54.38|53.68|124
1661991300000|2022-09-01 00:15:00|54.41|53.71|54.3|53.6|54.52|53.82|54.3|53.6|198
1661991600000|2022-09-01 00:20:00|54.31|53.61|54.3|53.6|54.36|53.66|54.28|53.58|124
1661991900000|2022-09-01 00:25:00|54.29|53.59|54.34|53.64|54.42|53.72|54.25|53.55|116
1661992200000|2022-09-01 00:30:00|54.33|53.63|54.24|53.54|54.38|53.68|54.22|53.52|133
1661992500000|2022-09-01 00:35:00|54.23|53.53|53.9|53.2|54.31|53.61|53.88|53.18|165
1661992800000|2022-09-01 00:40:00|53.89|53.19|53.59|52.89|53.92|53.22|53.58|52.88|372
1661993100000|2022-09-01 00:45:00|53.58|52.88|53.75|53.05|53.75|53.05|53.55|52.85|240
1661993400000|2022-09-01 00:50:00|53.74|53.04|53.87|53.17|53.9|53.2|53.74|53.04|170
1661993700000|2022-09-01 00:55:00|53.88|53.18|54.09|53.39|54.19|53.49|53.87|53.17|214
1661994000000|2022-09-01 01:00:00|54.08|53.38|54.14|53.44|54.14|53.44|53.94|53.24|200
1661994300000|2022-09-01 01:05:00|54.13|53.43|54.12|53.42|54.16|53.46|54.1|53.4|104
1661994600000|2022-09-01 01:10:00|54.11|53.41|53.94|53.24|54.11|53.41|53.93|53.23|118
1661994900000|2022-09-01 01:15:00|53.93|53.23|54.03|53.33|54.13|53.43|53.93|53.23|122
1661995200000|2022-09-01 01:20:00|54.04|53.34|54.07|53.37|54.09|53.39|53.94|53.24|136
1661995500000|2022-09-01 01:25:00|54.08|53.38|54.09|53.39|54.16|53.46|54.03|53.33|130
1661995800000|2022-09-01 01:30:00|54.1|53.4|54.14|53.44|54.17|53.47|54.04|53.34|144
1661996100000|2022-09-01 01:35:00|54.13|53.43|54.32|53.62|54.32|53.62|54.13|53.43|122
1661996400000|2022-09-01 01:40:00|54.31|53.61|54.51|53.81|54.52|53.82|54.3|53.6|143
1661996700000|2022-09-01 01:45:00|54.5|53.8|54.47|53.77|54.55|53.85|54.46|53.76|95
1661997000000|2022-09-01 01:50:00|54.48|53.78|54.54|53.84|54.56|53.86|54.48|53.78|77
1661997300000|2022-09-01 01:55:00|54.55|53.85|54.54|53.84|54.57|53.87|54.51|53.81|79
1661997600000|2022-09-01 02:00:00|54.53|53.83|54.71|54.01|54.73|54.03|54.53|53.83|174
1661997900000|2022-09-01 02:05:00|54.7|54|54.78|54.08|54.82|54.12|54.7|54|180
1661998200000|2022-09-01 02:10:00|54.79|54.09|55.17|54.47|55.22|54.52|54.78|54.08|199
1661998500000|2022-09-01 02:15:00|55.16|54.46|55.52|54.82|55.52|54.82|55.15|54.45|380
1661998800000|2022-09-01 02:20:00|55.53|54.83|56.12|55.42|56.28|55.58|55.44|54.74|508
1661999100000|2022-09-01 02:25:00|56.13|55.43|56.33|55.63|56.35|55.65|56.12|55.42|310
1661999400000|2022-09-01 02:30:00|56.32|55.62|56.25|55.55|56.42|55.72|56.21|55.51|307
1661999700000|2022-09-01 02:35:00|56.26|55.56|56.08|55.38|56.31|55.61|56.07|55.37|228
1662000000000|2022-09-01 02:40:00|56.09|55.39|56.11|55.41|56.33|55.63|56.02|55.32|274
1662000300000|2022-09-01 02:45:00|56.12|55.42|55.7|55|56.12|55.42|55.68|54.98|282
1662000600000|2022-09-01 02:50:00|55.69|54.99|55.45|54.75|55.75|55.05|55.44|54.74|261
1662000900000|2022-09-01 02:55:00|55.46|54.76|55.48|54.78|55.53|54.83|55.42|54.72|258
1662001200000|2022-09-01 03:00:00|55.47|54.77|55.33|54.63|55.53|54.83|55.32|54.62|258
1662001500000|2022-09-01 03:05:00|55.34|54.64|55.45|54.75|55.52|54.82|55.33|54.63|293
1662001800000|2022-09-01 03:10:00|55.44|54.74|55.29|54.59|55.46|54.76|55.29|54.59|202
1662002100000|2022-09-01 03:15:00|55.28|54.58|55.34|54.64|55.37|54.67|55.18|54.48|251
1662002400000|2022-09-01 03:20:00|55.33|54.63|55.26|54.56|55.36|54.66|55.25|54.55|186
1662002700000|2022-09-01 03:25:00|55.27|54.57|55.04|54.34|55.3|54.6|55.02|54.32|216
1662003000000|2022-09-01 03:30:00|55.05|54.35|55.35|54.65|55.36|54.66|54.98|54.28|268
1662003300000|2022-09-01 03:35:00|55.36|54.66|55.09|54.39|55.41|54.71|55.04|54.34|258
1662003600000|2022-09-01 03:40:00|55.08|54.38|54.8|54.1|55.09|54.39|54.77|54.07|280
1662003900000|2022-09-01 03:45:00|54.81|54.11|54.79|54.09|54.83|54.13|54.56|53.86|370
1662004200000|2022-09-01 03:50:00|54.78|54.08|54.94|54.24|54.94|54.24|54.68|53.98|257
1662004500000|2022-09-01 03:55:00|54.93|54.23|54.66|53.96|54.94|54.24|54.61|53.91|268
1662004800000|2022-09-01 04:00:00|54.64|53.94|54.76|54.06|54.77|54.07|54.63|53.93|141
1662005100000|2022-09-01 04:05:00|54.77|54.07|54.67|53.97|54.8|54.1|54.63|53.93|144
1662005400000|2022-09-01 04:10:00|54.68|53.98|54.62|53.92|54.69|53.99|54.61|53.91|156
1662005700000|2022-09-01 04:15:00|54.61|53.91|54.72|54.02|54.72|54.02|54.51|53.81|144
1662006000000|2022-09-01 04:20:00|54.71|54.01|54.85|54.15|54.89|54.19|54.68|53.98|213
1662006300000|2022-09-01 04:25:00|54.86|54.16|54.87|54.17|55|54.3|54.81|54.11|213
1662006600000|2022-09-01 04:30:00|54.88|54.18|54.93|54.23|54.96|54.26|54.83|54.13|157
1662006900000|2022-09-01 04:35:00|54.92|54.22|55.1|54.4|55.15|54.45|54.86|54.16|157
1662007200000|2022-09-01 04:40:00|55.09|54.39|55.13|54.43|55.13|54.43|55|54.3|142
1662007500000|2022-09-01 04:45:00|55.12|54.42|55.17|54.47|55.19|54.49|55.07|54.37|136
1662007800000|2022-09-01 04:50:00|55.16|54.46|55.25|54.55|55.25|54.55|55.13|54.43|190
1662008100000|2022-09-01 04:55:00|55.24|54.54|55.11|54.41|55.26|54.56|55.07|54.37|169
1662008400000|2022-09-01 05:00:00|55.12|54.42|55.11|54.41|55.22|54.52|55.1|54.4|154
1662008700000|2022-09-01 05:05:00|55.12|54.42|55.09|54.39|55.26|54.56|55.09|54.39|136
1662009000000|2022-09-01 05:10:00|55.08|54.38|55.21|54.51|55.21|54.51|55.01|54.31|119
1662009300000|2022-09-01 05:15:00|55.22|54.52|55.49|54.79|55.52|54.82|55.22|54.52|190
1662009600000|2022-09-01 05:20:00|55.5|54.8|55.53|54.83|55.53|54.83|55.4|54.7|139
1662009900000|2022-09-01 05:25:00|55.52|54.82|55.49|54.79|55.54|54.84|55.44|54.74|171
1662010200000|2022-09-01 05:30:00|55.5|54.8|55.48|54.78|55.52|54.82|55.4|54.7|195
1662010500000|2022-09-01 05:35:00|55.49|54.79|55.35|54.65|55.49|54.79|55.35|54.65|152
1662010800000|2022-09-01 05:40:00|55.36|54.66|55.34|54.64|55.36|54.66|55.29|54.59|105
1662011100000|2022-09-01 05:45:00|55.35|54.65|55.14|54.44|55.37|54.67|55.12|54.42|170
1662011400000|2022-09-01 05:50:00|55.13|54.43|55.1|54.4|55.16|54.46|55.04|54.34|151
1662011700000|2022-09-01 05:55:00|55.11|54.41|55.05|54.35|55.14|54.44|55.02|54.32|123
1662012000000|2022-09-01 06:00:00|55.04|54.34|55.11|54.41|55.16|54.46|55.02|54.32|183
1662012300000|2022-09-01 06:05:00|55.12|54.42|55|54.3|55.12|54.42|54.93|54.23|246
1662012600000|2022-09-01 06:10:00|55.01|54.31|54.81|54.11|55.01|54.31|54.8|54.1|219
1662012900000|2022-09-01 06:15:00|54.82|54.12|54.76|54.06|54.82|54.12|54.67|53.97|163
1662013200000|2022-09-01 06:20:00|54.77|54.07|54.86|54.16|54.92|54.22|54.74|54.04|118
1662013500000|2022-09-01 06:25:00|54.85|54.15|54.96|54.26|55.03|54.33|54.78|54.08|173
1662013800000|2022-09-01 06:30:00|54.97|54.27|55.05|54.35|55.05|54.35|54.95|54.25|114
1662014100000|2022-09-01 06:35:00|55.04|54.34|55.15|54.45|55.16|54.46|55.03|54.33|174
1662014400000|2022-09-01 06:40:00|55.14|54.44|55.16|54.46|55.29|54.59|55.14|54.44|188
1662014700000|2022-09-01 06:45:00|55.17|54.47|55.06|54.36|55.17|54.47|55.05|54.35|196
1662015000000|2022-09-01 06:50:00|55.05|54.35|54.91|54.21|55.06|54.36|54.82|54.12|162
1662015300000|2022-09-01 06:55:00|54.9|54.2|55|54.3|55.02|54.32|54.88|54.18|176
1662015600000|2022-09-01 07:00:00|54.99|54.29|54.89|54.19|55|54.3|54.69|53.99|333
1662015900000|2022-09-01 07:05:00|54.88|54.18|54.86|54.16|54.89|54.19|54.78|54.08|239
1662016200000|2022-09-01 07:10:00|54.87|54.17|54.86|54.16|54.89|54.19|54.76|54.06|154
1662016500000|2022-09-01 07:15:00|54.85|54.15|54.78|54.08|54.97|54.27|54.64|53.94|269
1662016800000|2022-09-01 07:20:00|54.79|54.09|54.78|54.08|54.88|54.18|54.72|54.02|179
1662017100000|2022-09-01 07:25:00|54.8|54.1|54.72|54.02|54.83|54.13|54.71|54.01|157
1662017400000|2022-09-01 07:30:00|54.71|54.01|54.57|53.87|54.74|54.04|54.45|53.75|268
1662017700000|2022-09-01 07:35:00|54.56|53.86|54.76|54.06|54.78|54.08|54.56|53.86|197
1662018000000|2022-09-01 07:40:00|54.75|54.05|54.76|54.06|54.76|54.06|54.63|53.93|129
1662018300000|2022-09-01 07:45:00|54.77|54.07|55.01|54.31|55.03|54.33|54.74|54.04|198
1662018600000|2022-09-01 07:50:00|55|54.3|55.04|54.34|55.08|54.38|54.96|54.26|197
1662018900000|2022-09-01 07:55:00|55.03|54.33|54.99|54.29|55.03|54.33|54.95|54.25|150
1662019200000|2022-09-01 08:00:00|54.98|54.28|55.1|54.4|55.12|54.42|54.84|54.14|251
1662019500000|2022-09-01 08:05:00|55.09|54.39|55.31|54.61|55.39|54.69|55.09|54.39|251
1662019800000|2022-09-01 08:10:00|55.32|54.62|55.35|54.65|55.36|54.66|55.18|54.48|199
1662020100000|2022-09-01 08:15:00|55.34|54.64|55.39|54.69|55.42|54.72|55.28|54.58|201
1662020400000|2022-09-01 08:20:00|55.4|54.7|55.7|55|55.75|55.05|55.36|54.66|256
1662020700000|2022-09-01 08:25:00|55.68|54.98|55.56|54.86|55.74|55.04|55.55|54.85|281
1662021000000|2022-09-01 08:30:00|55.57|54.87|54.97|54.27|55.58|54.88|54.95|54.25|344
1662021300000|2022-09-01 08:35:00|54.99|54.29|55.48|54.78|55.66|54.96|54.99|54.29|347
1662021600000|2022-09-01 08:40:00|55.47|54.77|55.42|54.72|55.53|54.83|55.33|54.63|311
1662021900000|2022-09-01 08:45:00|55.41|54.71|55.55|54.85|55.55|54.85|55.32|54.62|232
1662022200000|2022-09-01 08:50:00|55.56|54.86|55.62|54.92|55.72|55.02|55.53|54.83|197
1662022500000|2022-09-01 08:55:00|55.63|54.93|56.05|55.35|56.07|55.37|55.63|54.93|346
1662022800000|2022-09-01 09:00:00|56.04|55.34|56.22|55.52|56.44|55.74|56.04|55.34|348
1662023100000|2022-09-01 09:05:00|56.21|55.51|56.24|55.54|56.38|55.68|56.11|55.41|321
1662023400000|2022-09-01 09:10:00|56.25|55.55|55.9|55.2|56.26|55.56|55.9|55.2|309
1662023700000|2022-09-01 09:15:00|55.88|55.18|55.61|54.91|55.92|55.22|55.6|54.9|341
1662024000000|2022-09-01 09:20:00|55.62|54.92|55.84|55.14|55.86|55.16|55.59|54.89|345
1662024300000|2022-09-01 09:25:00|55.83|55.13|55.9|55.2|55.92|55.22|55.83|55.13|172
1662024600000|2022-09-01 09:30:00|55.89|55.19|55.92|55.22|55.97|55.27|55.83|55.13|185
1662024900000|2022-09-01 09:35:00|55.91|55.21|56.02|55.32|56.12|55.42|55.91|55.21|193
1662025200000|2022-09-01 09:40:00|56.03|55.33|55.97|55.27|56.04|55.34|55.92|55.22|153
1662025500000|2022-09-01 09:45:00|55.98|55.28|56|55.3|56.01|55.31|55.9|55.2|165
1662025800000|2022-09-01 09:50:00|56.01|55.31|56.23|55.53|56.25|55.55|56|55.3|175
1662026100000|2022-09-01 09:55:00|56.22|55.52|56.12|55.42|56.23|55.53|56.03|55.33|187
1662026400000|2022-09-01 10:00:00|56.13|55.43|56.09|55.39|56.26|55.56|56.07|55.37|158
1662026700000|2022-09-01 10:05:00|56.08|55.38|56.11|55.41|56.13|55.43|56|55.3|140
1662027000000|2022-09-01 10:10:00|56.1|55.4|55.98|55.28|56.13|55.43|55.97|55.27|176
1662027300000|2022-09-01 10:15:00|55.97|55.27|56.07|55.37|56.1|55.4|55.87|55.17|159
1662027600000|2022-09-01 10:20:00|56.06|55.36|56.1|55.4|56.12|55.42|55.95|55.25|193
1662027900000|2022-09-01 10:25:00|56.11|55.41|56.18|55.48|56.24|55.54|56.06|55.36|185
1662028200000|2022-09-01 10:30:00|56.19|55.49|56.24|55.54|56.39|55.69|56.13|55.43|233
1662028500000|2022-09-01 10:35:00|56.23|55.53|56.29|55.59|56.39|55.69|56.23|55.53|197
1662028800000|2022-09-01 10:40:00|56.3|55.6|56.21|55.51|56.3|55.6|56.14|55.44|150
1662029100000|2022-09-01 10:45:00|56.2|55.5|56.11|55.41|56.21|55.51|56.08|55.38|136
1662029400000|2022-09-01 10:50:00|56.1|55.4|56.15|55.45|56.19|55.49|56.08|55.38|174
1662029700000|2022-09-01 10:55:00|56.17|55.47|56.25|55.55|56.27|55.57|56.11|55.41|195
1662030000000|2022-09-01 11:00:00|56.26|55.56|56.29|55.59|56.29|55.59|56.22|55.52|221
1662030300000|2022-09-01 11:05:00|56.28|55.58|56.21|55.51|56.32|55.62|56.11|55.41|218
1662030600000|2022-09-01 11:10:00|56.2|55.5|56.31|55.61|56.35|55.65|56.14|55.44|164
1662030900000|2022-09-01 11:15:00|56.3|55.6|56.55|55.85|56.64|55.94|56.24|55.54|303
1662031200000|2022-09-01 11:20:00|56.56|55.86|56.57|55.87|56.59|55.89|56.39|55.69|329
1662031500000|2022-09-01 11:25:00|56.58|55.88|56.43|55.73|56.58|55.88|56.39|55.69|208
1662031800000|2022-09-01 11:30:00|56.42|55.72|56.44|55.74|56.46|55.76|56.34|55.64|229
1662032100000|2022-09-01 11:35:00|56.43|55.73|56.58|55.88|56.62|55.92|56.36|55.66|298
1662032400000|2022-09-01 11:40:00|56.59|55.89|56.8|56.1|56.8|56.1|56.59|55.89|283
1662032700000|2022-09-01 11:45:00|56.79|56.09|56.67|55.97|56.8|56.1|56.55|55.85|242
1662033000000|2022-09-01 11:50:00|56.66|55.96|56.78|56.08|56.79|56.09|56.63|55.93|171
1662033300000|2022-09-01 11:55:00|56.79|56.09|56.84|56.14|56.95|56.25|56.78|56.08|281
1662033600000|2022-09-01 12:00:00|56.83|56.13|56.87|56.17|56.98|56.28|56.77|56.07|326
1662033900000|2022-09-01 12:05:00|56.88|56.18|56.8|56.1|56.95|56.25|56.8|56.1|209
1662034200000|2022-09-01 12:10:00|56.81|56.11|56.67|55.97|56.88|56.18|56.65|55.95|312
1662034500000|2022-09-01 12:15:00|56.66|55.96|56.73|56.03|56.86|56.16|56.65|55.95|326
1662034800000|2022-09-01 12:20:00|56.72|56.02|56.43|55.73|56.74|56.04|56.41|55.71|382
1662035100000|2022-09-01 12:25:00|56.44|55.74|56.35|55.65|56.55|55.85|56.32|55.62|302
1662035400000|2022-09-01 12:30:00|56.36|55.66|56.04|55.34|56.61|55.91|56.04|55.34|527
1662035700000|2022-09-01 12:35:00|56.02|55.32|56.13|55.43|56.15|55.45|55.92|55.22|282
1662036000000|2022-09-01 12:40:00|56.12|55.42|56.24|55.54|56.33|55.63|56.12|55.42|322
1662036300000|2022-09-01 12:45:00|56.23|55.53|56.4|55.7|56.49|55.79|56.19|55.49|286
1662036600000|2022-09-01 12:50:00|56.41|55.71|56.41|55.71|56.5|55.8|56.35|55.65|190
1662036900000|2022-09-01 12:55:00|56.4|55.7|56.36|55.66|56.49|55.79|56.36|55.66|225
1662037200000|2022-09-01 13:00:00|56.37|55.67|56.31|55.61|56.47|55.77|56.26|55.56|257
1662037500000|2022-09-01 13:05:00|56.32|55.62|56.36|55.66|56.5|55.8|56.31|55.61|196
1662037800000|2022-09-01 13:10:00|56.37|55.67|56.28|55.58|56.37|55.67|56.26|55.56|121
1662038100000|2022-09-01 13:15:00|56.27|55.57|56.22|55.52|56.36|55.66|56.19|55.49|193
1662038400000|2022-09-01 13:20:00|56.21|55.51|56.22|55.52|56.25|55.55|56.08|55.38|194
1662038700000|2022-09-01 13:25:00|56.23|55.53|56.12|55.42|56.23|55.53|56.07|55.37|229
1662039000000|2022-09-01 13:30:00|56.11|55.41|55.92|55.22|56.21|55.51|55.88|55.18|353
1662039300000|2022-09-01 13:35:00|55.9|55.2|56.19|55.49|56.24|55.54|55.9|55.2|373
1662039600000|2022-09-01 13:40:00|56.2|55.5|56.28|55.58|56.37|55.67|56.19|55.49|338
1662039900000|2022-09-01 13:45:00|56.27|55.57|56.05|55.35|56.35|55.65|56.02|55.32|357
1662040200000|2022-09-01 13:50:00|56.06|55.36|56.01|55.31|56.06|55.36|55.73|55.03|325
1662040500000|2022-09-01 13:55:00|56.02|55.32|56.05|55.35|56.05|55.35|55.84|55.14|302
1662040800000|2022-09-01 14:00:00|56.04|55.34|55.72|55.02|56.05|55.35|55.57|54.87|509
1662041100000|2022-09-01 14:05:00|55.73|55.03|55.63|54.93|55.79|55.09|55.56|54.86|438
1662041400000|2022-09-01 14:10:00|55.62|54.92|55.37|54.67|55.63|54.93|55.21|54.51|485
1662041700000|2022-09-01 14:15:00|55.36|54.66|55.22|54.52|55.36|54.66|55.04|54.34|418
1662042000000|2022-09-01 14:20:00|55.23|54.53|55.65|54.95|55.72|55.02|55.12|54.42|389
1662042300000|2022-09-01 14:25:00|55.66|54.96|55.63|54.93|55.77|55.07|55.47|54.77|386
1662042600000|2022-09-01 14:30:00|55.64|54.94|55.56|54.86|55.66|54.96|55.46|54.76|289
1662042900000|2022-09-01 14:35:00|55.55|54.85|55.5|54.8|55.66|54.96|55.4|54.7|300
1662043200000|2022-09-01 14:40:00|55.51|54.81|55.2|54.5|55.56|54.86|55.16|54.46|341
1662043500000|2022-09-01 14:45:00|55.21|54.51|54.74|54.04|55.26|54.56|54.66|53.96|481
1662043800000|2022-09-01 14:50:00|54.73|54.03|54.84|54.14|54.92|54.22|54.7|54|429
1662044100000|2022-09-01 14:55:00|54.83|54.13|55.04|54.34|55.23|54.53|54.83|54.13|390
1662044400000|2022-09-01 15:00:00|55.03|54.33|55.16|54.46|55.16|54.46|54.89|54.19|360
1662044700000|2022-09-01 15:05:00|55.17|54.47|55.39|54.69|55.49|54.79|55.16|54.46|317
1662045000000|2022-09-01 15:10:00|55.4|54.7|55.55|54.85|55.56|54.86|55.39|54.69|240
1662045300000|2022-09-01 15:15:00|55.56|54.86|55.7|55|55.7|55|55.46|54.76|204
1662045600000|2022-09-01 15:20:00|55.69|54.99|55.7|55|55.75|55.05|55.54|54.84|308
1662045900000|2022-09-01 15:25:00|55.71|55.01|55.33|54.63|55.74|55.04|55.27|54.57|296
1662046200000|2022-09-01 15:30:00|55.34|54.64|55.7|55|55.73|55.03|55.31|54.61|360
1662046500000|2022-09-01 15:35:00|55.71|55.01|55.81|55.11|55.95|55.25|55.7|55|325
1662046800000|2022-09-01 15:40:00|55.8|55.1|55.59|54.89|55.82|55.12|55.59|54.89|192
1662047100000|2022-09-01 15:45:00|55.6|54.9|55.68|54.98|55.72|55.02|55.58|54.88|142
1662047400000|2022-09-01 15:50:00|55.69|54.99|55.44|54.74|55.71|55.01|55.23|54.53|290
1662047700000|2022-09-01 15:55:00|55.43|54.73|55.27|54.57|55.44|54.74|55.05|54.35|321
1662048000000|2022-09-01 16:00:00|55.26|54.56|55.24|54.54|55.26|54.56|55.01|54.31|346
1662048300000|2022-09-01 16:05:00|55.23|54.53|55.49|54.79|55.56|54.86|55.19|54.49|276
1662048600000|2022-09-01 16:10:00|55.5|54.8|55.55|54.85|55.57|54.87|55.4|54.7|303
1662048900000|2022-09-01 16:15:00|55.57|54.87|55.64|54.94|55.83|55.13|55.55|54.85|271
1662049200000|2022-09-01 16:20:00|55.65|54.95|55.45|54.75|55.67|54.97|55.42|54.72|271
1662049500000|2022-09-01 16:25:00|55.46|54.76|55.6|54.9|55.77|55.07|55.45|54.75|326
1662049800000|2022-09-01 16:30:00|55.61|54.91|55.66|54.96|55.67|54.97|55.5|54.8|297
1662050100000|2022-09-01 16:35:00|55.67|54.97|55.41|54.71|55.68|54.98|55.27|54.57|361
1662050400000|2022-09-01 16:40:00|55.4|54.7|55.49|54.79|55.59|54.89|55.29|54.59|337
1662050700000|2022-09-01 16:45:00|55.48|54.78|55.63|54.93|55.64|54.94|55.33|54.63|316
1662051000000|2022-09-01 16:50:00|55.64|54.94|55.58|54.88|55.67|54.97|55.43|54.73|307
1662051300000|2022-09-01 16:55:00|55.59|54.89|55.81|55.11|55.81|55.11|55.58|54.88|248
1662051600000|2022-09-01 17:00:00|55.8|55.1|56.11|55.41|56.16|55.46|55.75|55.05|280
1662051900000|2022-09-01 17:05:00|56.1|55.4|56.01|55.31|56.16|55.46|55.9|55.2|351
1662052200000|2022-09-01 17:10:00|56|55.3|56.19|55.49|56.2|55.5|56|55.3|211
1662052500000|2022-09-01 17:15:00|56.2|55.5|56.18|55.48|56.31|55.61|56.13|55.43|357
1662052800000|2022-09-01 17:20:00|56.17|55.47|56.32|55.62|56.38|55.68|56.17|55.47|334
1662053100000|2022-09-01 17:25:00|56.31|55.61|56.73|56.03|56.79|56.09|56.31|55.61|392
1662053400000|2022-09-01 17:30:00|56.72|56.02|56.74|56.04|56.9|56.2|56.67|55.97|410
1662053700000|2022-09-01 17:35:00|56.75|56.05|56.38|55.68|56.93|56.23|56.26|55.56|442
1662054000000|2022-09-01 17:40:00|56.39|55.69|56.32|55.62|56.41|55.71|56.26|55.56|359
1662054300000|2022-09-01 17:45:00|56.31|55.61|56.17|55.47|56.32|55.62|56.06|55.36|324
1662054600000|2022-09-01 17:50:00|56.18|55.48|56.07|55.37|56.23|55.53|56.07|55.37|225
1662054900000|2022-09-01 17:55:00|56.08|55.38|56.2|55.5|56.31|55.61|56.04|55.34|227
1662055200000|2022-09-01 18:00:00|56.22|55.52|56.47|55.77|56.47|55.77|56.21|55.51|292
1662055500000|2022-09-01 18:05:00|56.46|55.76|56.58|55.88|56.66|55.96|56.45|55.75|249
1662055800000|2022-09-01 18:10:00|56.57|55.87|56.59|55.89|56.61|55.91|56.4|55.7|276
1662056100000|2022-09-01 18:15:00|56.58|55.88|56.78|56.08|56.94|56.24|56.58|55.88|335
1662056400000|2022-09-01 18:20:00|56.79|56.09|57.33|56.63|57.36|56.66|56.79|56.09|435
1662056700000|2022-09-01 18:25:00|57.32|56.62|57.2|56.5|57.42|56.72|56.95|56.25|411
1662057000000|2022-09-01 18:30:00|57.19|56.49|57.52|56.82|57.67|56.97|57.15|56.45|440
1662057300000|2022-09-01 18:35:00|57.51|56.81|57.34|56.64|57.64|56.94|57.29|56.59|403
1662057600000|2022-09-01 18:40:00|57.33|56.63|57.36|56.66|57.54|56.84|57.31|56.61|340
1662057900000|2022-09-01 18:45:00|57.35|56.65|57.11|56.41|57.48|56.78|57.07|56.37|350
1662058200000|2022-09-01 18:50:00|57.12|56.42|57.24|56.54|57.31|56.61|57.1|56.4|220
1662058500000|2022-09-01 18:55:00|57.23|56.53|57.27|56.57|57.29|56.59|57.14|56.44|194
1662058800000|2022-09-01 19:00:00|57.26|56.56|57.08|56.38|57.27|56.57|57.06|56.36|284
1662059100000|2022-09-01 19:05:00|57.07|56.37|57.46|56.76|57.46|56.76|57.06|56.36|235
1662059400000|2022-09-01 19:10:00|57.45|56.75|57.53|56.83|57.83|57.13|57.39|56.69|360
1662059700000|2022-09-01 19:15:00|57.52|56.82|57.4|56.7|57.64|56.94|57.39|56.69|305
1662060000000|2022-09-01 19:20:00|57.39|56.69|57.28|56.58|57.41|56.71|57.22|56.52|290
1662060300000|2022-09-01 19:25:00|57.29|56.59|57.25|56.55|57.32|56.62|57.18|56.48|195
1662060600000|2022-09-01 19:30:00|57.24|56.54|57.18|56.48|57.26|56.56|57.13|56.43|191
1662060900000|2022-09-01 19:35:00|57.17|56.47|57.21|56.51|57.23|56.53|57.12|56.42|139
1662061200000|2022-09-01 19:40:00|57.2|56.5|57.28|56.58|57.3|56.6|57.19|56.49|201
1662061500000|2022-09-01 19:45:00|57.29|56.59|57.17|56.47|57.31|56.61|57.16|56.46|215
1662061800000|2022-09-01 19:50:00|57.18|56.48|57.19|56.49|57.31|56.61|57.17|56.47|250
1662062100000|2022-09-01 19:55:00|57.2|56.5|57.14|56.44|57.29|56.59|57.11|56.41|160
1662062400000|2022-09-01 20:00:00|57.15|56.45|57.27|56.57|57.29|56.59|56.99|56.29|265
1662062700000|2022-09-01 20:05:00|57.28|56.58|57.61|56.91|57.62|56.92|57.23|56.53|292
1662063000000|2022-09-01 20:10:00|57.62|56.92|57.4|56.7|57.62|56.92|57.33|56.63|243
1662063300000|2022-09-01 20:15:00|57.39|56.69|57.42|56.72|57.51|56.81|57.35|56.65|201
1662063600000|2022-09-01 20:20:00|57.41|56.71|57.47|56.77|57.55|56.85|57.39|56.69|253
1662063900000|2022-09-01 20:25:00|57.46|56.76|57.44|56.74|57.55|56.85|57.43|56.73|189
1662064200000|2022-09-01 20:30:00|57.43|56.73|57.53|56.83|57.61|56.91|57.42|56.72|141
1662064500000|2022-09-01 20:35:00|57.52|56.82|57.48|56.78|57.59|56.89|57.46|56.76|161
1662064800000|2022-09-01 20:40:00|57.49|56.79|57.59|56.89|57.61|56.91|57.48|56.78|140
1662065100000|2022-09-01 20:45:00|57.57|56.87|57.58|56.88|57.64|56.94|57.56|56.86|146
1662065400000|2022-09-01 20:50:00|57.59|56.89|57.77|57.07|57.8|57.1|57.58|56.88|168
1662065700000|2022-09-01 20:55:00|57.78|57.08|57.74|57.04|57.8|57.1|57.72|57.02|166
1662066000000|2022-09-01 21:00:00|57.75|57.05|57.74|57.04|57.94|57.24|57.73|57.03|183
1662066300000|2022-09-01 21:05:00|57.75|57.05|57.74|57.04|57.86|57.16|57.74|57.04|140
1662066600000|2022-09-01 21:10:00|57.73|57.03|57.81|57.11|57.81|57.11|57.68|56.98|108
1662066900000|2022-09-01 21:15:00|57.82|57.12|57.74|57.04|57.97|57.27|57.68|56.98|248
1662067200000|2022-09-01 21:20:00|57.73|57.03|57.61|56.91|57.75|57.05|57.56|56.86|145
1662067500000|2022-09-01 21:25:00|57.6|56.9|57.68|56.98|57.7|57|57.6|56.9|125
1662067800000|2022-09-01 21:30:00|57.69|56.99|57.75|57.05|57.76|57.06|57.58|56.88|156
1662068100000|2022-09-01 21:35:00|57.76|57.06|57.5|56.8|57.76|57.06|57.43|56.73|140
1662068400000|2022-09-01 21:40:00|57.49|56.79|57.46|56.76|57.59|56.89|57.34|56.64|226
1662068700000|2022-09-01 21:45:00|57.45|56.75|57.51|56.81|57.51|56.81|57.4|56.7|169
1662069000000|2022-09-01 21:50:00|57.5|56.8|57.44|56.74|57.51|56.81|57.42|56.72|162
1662069300000|2022-09-01 21:55:00|57.43|56.73|57.73|57.03|57.75|57.05|57.35|56.65|180
1662069600000|2022-09-01 22:00:00|57.77|57.07|57.79|57.09|57.85|57.15|57.71|57.01|261
1662069900000|2022-09-01 22:05:00|57.8|57.1|57.63|56.93|57.82|57.12|57.63|56.93|131
1662070200000|2022-09-01 22:10:00|57.64|56.94|57.78|57.08|57.81|57.11|57.6|56.9|266
1662070500000|2022-09-01 22:15:00|57.79|57.09|57.58|56.88|57.79|57.09|57.57|56.87|167
1662070800000|2022-09-01 22:20:00|57.57|56.87|57.46|56.76|57.59|56.89|57.45|56.75|179
1662071100000|2022-09-01 22:25:00|57.45|56.75|57.42|56.72|57.53|56.83|57.42|56.72|191
1662071400000|2022-09-01 22:30:00|57.43|56.73|57.33|56.63|57.45|56.75|57.32|56.62|144
1662071700000|2022-09-01 22:35:00|57.34|56.64|57.24|56.54|57.38|56.68|57.24|56.54|185
1662072000000|2022-09-01 22:40:00|57.25|56.55|57.31|56.61|57.37|56.67|57.25|56.55|124
1662072300000|2022-09-01 22:45:00|57.3|56.6|57.43|56.73|57.43|56.73|57.28|56.58|171
1662072600000|2022-09-01 22:50:00|57.42|56.72|57.5|56.8|57.59|56.89|57.41|56.71|164
1662072900000|2022-09-01 22:55:00|57.49|56.79|57.36|56.66|57.5|56.8|57.33|56.63|168
1662073200000|2022-09-01 23:00:00|57.37|56.67|57.32|56.62|57.46|56.76|57.21|56.51|271
1662073500000|2022-09-01 23:05:00|57.33|56.63|57.28|56.58|57.34|56.64|57.2|56.5|145
1662073800000|2022-09-01 23:10:00|57.27|56.57|57.28|56.58|57.3|56.6|57.24|56.54|78
1662074100000|2022-09-01 23:15:00|57.29|56.59|57.48|56.78|57.52|56.82|57.28|56.58|175
1662074400000|2022-09-01 23:20:00|57.49|56.79|57.42|56.72|57.52|56.82|57.41|56.71|102
1662074700000|2022-09-01 23:25:00|57.43|56.73|57.68|56.98|57.75|57.05|57.42|56.72|192
1662075000000|2022-09-01 23:30:00|57.67|56.97|57.82|57.12|57.84|57.14|57.51|56.81|247
1662075300000|2022-09-01 23:35:00|57.81|57.11|58.03|57.33|58.15|57.45|57.78|57.08|274
1662075600000|2022-09-01 23:40:00|58.02|57.32|57.86|57.16|58.11|57.41|57.82|57.12|204
1662075900000|2022-09-01 23:45:00|57.89|57.19|57.77|57.07|57.92|57.22|57.74|57.04|201
1662076200000|2022-09-01 23:50:00|57.76|57.06|57.99|57.29|58.02|57.32|57.75|57.05|198
1662076500000|2022-09-01 23:55:00|57.98|57.28|57.93|57.23|57.98|57.28|57.84|57.14|136
1662076800000|2022-09-02 00:00:00|57.95|57.25|57.84|57.14|58.07|57.37|57.8|57.1|316
1662077100000|2022-09-02 00:05:00|57.85|57.15|57.77|57.07|57.86|57.16|57.7|57|283
1662077400000|2022-09-02 00:10:00|57.76|57.06|57.88|57.18|57.9|57.2|57.7|57|225
1662077700000|2022-09-02 00:15:00|57.89|57.19|57.67|56.97|57.89|57.19|57.67|56.97|233
1662078000000|2022-09-02 00:20:00|57.66|56.96|57.59|56.89|57.67|56.97|57.54|56.84|204
1662078300000|2022-09-02 00:25:00|57.6|56.9|57.58|56.88|57.64|56.94|57.54|56.84|126
1662078600000|2022-09-02 00:30:00|57.57|56.87|57.43|56.73|57.58|56.88|57.41|56.71|136
1662078900000|2022-09-02 00:35:00|57.42|56.72|57.43|56.73|57.46|56.76|57.38|56.68|174
1662079200000|2022-09-02 00:40:00|57.42|56.72|57.49|56.79|57.49|56.79|57.42|56.72|132
1662079500000|2022-09-02 00:45:00|57.48|56.78|57.41|56.71|57.54|56.84|57.4|56.7|130
1662079800000|2022-09-02 00:50:00|57.42|56.72|57.42|56.72|57.44|56.74|57.37|56.67|166
1662080100000|2022-09-02 00:55:00|57.41|56.71|57.46|56.76|57.61|56.91|57.41|56.71|206
1662080400000|2022-09-02 01:00:00|57.45|56.75|57.43|56.73|57.5|56.8|57.36|56.66|219
1662080700000|2022-09-02 01:05:00|57.42|56.72|57.28|56.58|57.43|56.73|57.2|56.5|268
1662081000000|2022-09-02 01:10:00|57.27|56.57|57.24|56.54|57.3|56.6|57.13|56.43|227
1662081300000|2022-09-02 01:15:00|57.23|56.53|57.33|56.63|57.37|56.67|57.23|56.53|196
1662081600000|2022-09-02 01:20:00|57.34|56.64|57.37|56.67|57.39|56.69|57.31|56.61|157
1662081900000|2022-09-02 01:25:00|57.38|56.68|57.43|56.73|57.48|56.78|57.31|56.61|129
1662082200000|2022-09-02 01:30:00|57.44|56.74|57.36|56.66|57.46|56.76|57.31|56.61|208
1662082500000|2022-09-02 01:35:00|57.37|56.67|57.42|56.72|57.44|56.74|57.36|56.66|149
1662082800000|2022-09-02 01:40:00|57.43|56.73|57.35|56.65|57.44|56.74|57.35|56.65|156
1662083100000|2022-09-02 01:45:00|57.34|56.64|57.26|56.56|57.35|56.65|57.25|56.55|114
1662083400000|2022-09-02 01:50:00|57.27|56.57|57.19|56.49|57.3|56.6|57.16|56.46|93
1662083700000|2022-09-02 01:55:00|57.2|56.5|57.41|56.71|57.43|56.73|57.16|56.46|147
1662084000000|2022-09-02 02:00:00|57.42|56.72|57.18|56.48|57.46|56.76|57.18|56.48|343
1662084300000|2022-09-02 02:05:00|57.19|56.49|57.25|56.55|57.29|56.59|57.19|56.49|108
1662084600000|2022-09-02 02:10:00|57.26|56.56|57|56.3|57.26|56.56|56.99|56.29|237
1662084900000|2022-09-02 02:15:00|56.99|56.29|56.9|56.2|57.07|56.37|56.86|56.16|191
1662085200000|2022-09-02 02:20:00|56.91|56.21|56.93|56.23|56.98|56.28|56.84|56.14|206
1662085500000|2022-09-02 02:25:00|56.94|56.24|56.95|56.25|56.96|56.26|56.89|56.19|130
1662085800000|2022-09-02 02:30:00|56.97|56.27|56.97|56.27|56.98|56.28|56.93|56.23|185
1662086100000|2022-09-02 02:35:00|56.96|56.26|56.94|56.24|56.97|56.27|56.92|56.22|83
1662086400000|2022-09-02 02:40:00|56.93|56.23|56.92|56.22|56.96|56.26|56.9|56.2|178
1662086700000|2022-09-02 02:45:00|56.91|56.21|57.12|56.42|57.16|56.46|56.91|56.21|201
1662087000000|2022-09-02 02:50:00|57.13|56.43|57.13|56.43|57.23|56.53|57.12|56.42|158
1662087300000|2022-09-02 02:55:00|57.14|56.44|57.42|56.72|57.44|56.74|57.11|56.41|126
1662087600000|2022-09-02 03:00:00|57.4|56.7|57.98|57.28|58.09|57.39|57.38|56.68|456
1662087900000|2022-09-02 03:05:00|57.99|57.29|57.91|57.21|58.01|57.31|57.82|57.12|331
1662088200000|2022-09-02 03:10:00|57.9|57.2|57.89|57.19|57.99|57.29|57.81|57.11|244
1662088500000|2022-09-02 03:15:00|57.9|57.2|58.04|57.34|58.08|57.38|57.86|57.16|275
1662088800000|2022-09-02 03:20:00|58.03|57.33|57.89|57.19|58.09|57.39|57.89|57.19|235
1662089100000|2022-09-02 03:25:00|57.9|57.2|57.89|57.19|57.91|57.21|57.8|57.1|241
1662089400000|2022-09-02 03:30:00|57.88|57.18|57.93|57.23|57.98|57.28|57.83|57.13|200
1662089700000|2022-09-02 03:35:00|57.92|57.22|58.07|57.37|58.09|57.39|57.89|57.19|220
1662090000000|2022-09-02 03:40:00|58.06|57.36|58.35|57.65|58.5|57.8|58.04|57.34|281
1662090300000|2022-09-02 03:45:00|58.36|57.66|58.13|57.43|58.36|57.66|58.09|57.39|232
1662090600000|2022-09-02 03:50:00|58.12|57.42|58.15|57.45|58.25|57.55|58.11|57.41|150
1662090900000|2022-09-02 03:55:00|58.16|57.46|58.07|57.37|58.16|57.46|58.07|57.37|131
1662091200000|2022-09-02 04:00:00|58.08|57.38|58.01|57.31|58.1|57.4|57.98|57.28|114
1662091500000|2022-09-02 04:05:00|58.02|57.32|58.03|57.33|58.07|57.37|57.96|57.26|177
1662091800000|2022-09-02 04:10:00|58.04|57.34|57.95|57.25|58.05|57.35|57.95|57.25|92
1662092100000|2022-09-02 04:15:00|57.96|57.26|58.2|57.5|58.21|57.51|57.95|57.25|190
1662092400000|2022-09-02 04:20:00|58.18|57.48|58.18|57.48|58.29|57.59|58.14|57.44|224
1662092700000|2022-09-02 04:25:00|58.17|57.47|58.06|57.36|58.18|57.48|58|57.3|154
1662093000000|2022-09-02 04:30:00|58.07|57.37|58.05|57.35|58.07|57.37|57.94|57.24|107
1662093300000|2022-09-02 04:35:00|58.04|57.34|58.02|57.32|58.28|57.58|58.01|57.31|261
1662093600000|2022-09-02 04:40:00|58.01|57.31|57.79|57.09|58.03|57.33|57.77|57.07|213
1662093900000|2022-09-02 04:45:00|57.8|57.1|57.54|56.84|57.82|57.12|57.41|56.71|213
1662094200000|2022-09-02 04:50:00|57.55|56.85|57.39|56.69|57.55|56.85|57.33|56.63|187
1662094500000|2022-09-02 04:55:00|57.4|56.7|57.51|56.81|57.56|56.86|57.4|56.7|97
1662094800000|2022-09-02 05:00:00|57.5|56.8|57.47|56.77|57.53|56.83|57.41|56.71|143
1662095100000|2022-09-02 05:05:00|57.46|56.76|57.54|56.84|57.55|56.85|57.46|56.76|121
1662095400000|2022-09-02 05:10:00|57.55|56.85|57.53|56.83|57.55|56.85|57.44|56.74|116
1662095700000|2022-09-02 05:15:00|57.52|56.82|57.26|56.56|57.53|56.83|57.26|56.56|160
1662096000000|2022-09-02 05:20:00|57.25|56.55|57.39|56.69|57.4|56.7|57.18|56.48|158
1662096300000|2022-09-02 05:25:00|57.4|56.7|57.3|56.6|57.4|56.7|57.3|56.6|147
1662096600000|2022-09-02 05:30:00|57.31|56.61|57.33|56.63|57.4|56.7|57.29|56.59|105
1662096900000|2022-09-02 05:35:00|57.34|56.64|57.36|56.66|57.37|56.67|57.26|56.56|137
1662097200000|2022-09-02 05:40:00|57.37|56.67|57.36|56.66|57.46|56.76|57.32|56.62|169
1662097500000|2022-09-02 05:45:00|57.35|56.65|57.31|56.61|57.38|56.68|57.29|56.59|152
1662097800000|2022-09-02 05:50:00|57.3|56.6|57.43|56.73|57.44|56.74|57.3|56.6|140
1662098100000|2022-09-02 05:55:00|57.42|56.72|57.41|56.71|57.48|56.78|57.4|56.7|144
1662098400000|2022-09-02 06:00:00|57.4|56.7|57.34|56.64|57.43|56.73|57.23|56.53|265
1662098700000|2022-09-02 06:05:00|57.33|56.63|57.32|56.62|57.35|56.65|57.28|56.58|202
1662099000000|2022-09-02 06:10:00|57.31|56.61|57.38|56.68|57.39|56.69|57.25|56.55|111
1662099300000|2022-09-02 06:15:00|57.37|56.67|57.5|56.8|57.55|56.85|57.37|56.67|122
1662099600000|2022-09-02 06:20:00|57.49|56.79|57.51|56.81|57.55|56.85|57.39|56.69|170
1662099900000|2022-09-02 06:25:00|57.52|56.82|57.7|57|57.71|57.01|57.5|56.8|199
1662100200000|2022-09-02 06:30:00|57.69|56.99|57.91|57.21|57.99|57.29|57.69|56.99|189
1662100500000|2022-09-02 06:35:00|57.92|57.22|57.79|57.09|57.93|57.23|57.71|57.01|164
1662100800000|2022-09-02 06:40:00|57.78|57.08|57.76|57.06|57.78|57.08|57.72|57.02|112
1662101100000|2022-09-02 06:45:00|57.75|57.05|57.93|57.23|57.94|57.24|57.74|57.04|211
1662101400000|2022-09-02 06:50:00|57.92|57.22|57.86|57.16|57.95|57.25|57.85|57.15|141
1662101700000|2022-09-02 06:55:00|57.87|57.17|57.85|57.15|57.87|57.17|57.8|57.1|93
1662102000000|2022-09-02 07:00:00|57.86|57.16|57.61|56.91|57.86|57.16|57.59|56.89|213
1662102300000|2022-09-02 07:05:00|57.62|56.92|57.63|56.93|57.67|56.97|57.55|56.85|197
1662102600000|2022-09-02 07:10:00|57.67|56.97|57.66|56.96|57.74|57.04|57.63|56.93|118
1662102900000|2022-09-02 07:15:00|57.67|56.97|57.53|56.83|57.74|57.04|57.52|56.82|168
1662103200000|2022-09-02 07:20:00|57.52|56.82|57.59|56.89|57.64|56.94|57.51|56.81|157
1662103500000|2022-09-02 07:25:00|57.6|56.9|57.65|56.95|57.76|57.06|57.6|56.9|198
1662103800000|2022-09-02 07:30:00|57.66|56.96|57.58|56.88|57.69|56.99|57.58|56.88|129
1662104100000|2022-09-02 07:35:00|57.59|56.89|57.5|56.8|57.66|56.96|57.5|56.8|177
1662104400000|2022-09-02 07:40:00|57.49|56.79|57.49|56.79|57.52|56.82|57.48|56.78|125
1662104700000|2022-09-02 07:45:00|57.5|56.8|57.61|56.91|57.68|56.98|57.5|56.8|152
1662105000000|2022-09-02 07:50:00|57.62|56.92|57.63|56.93|57.7|57|57.56|56.86|155
1662105300000|2022-09-02 07:55:00|57.62|56.92|57.63|56.93|57.65|56.95|57.59|56.89|163
1662105600000|2022-09-02 08:00:00|57.62|56.92|57.67|56.97|57.71|57.01|57.59|56.89|169
1662105900000|2022-09-02 08:05:00|57.68|56.98|57.61|56.91|57.68|56.98|57.55|56.85|137
1662106200000|2022-09-02 08:10:00|57.6|56.9|57.56|56.86|57.61|56.91|57.53|56.83|117
1662106500000|2022-09-02 08:15:00|57.57|56.87|57.57|56.87|57.63|56.93|57.43|56.73|223
1662106800000|2022-09-02 08:20:00|57.56|56.86|57.56|56.86|57.59|56.89|57.49|56.79|146
1662107100000|2022-09-02 08:25:00|57.55|56.85|57.56|56.86|57.63|56.93|57.55|56.85|152
1662107400000|2022-09-02 08:30:00|57.55|56.85|57.6|56.9|57.64|56.94|57.55|56.85|124
1662107700000|2022-09-02 08:35:00|57.61|56.91|57.64|56.94|57.79|57.09|57.61|56.91|180
1662108000000|2022-09-02 08:40:00|57.63|56.93|57.66|56.96|57.68|56.98|57.61|56.91|140
1662108300000|2022-09-02 08:45:00|57.67|56.97|57.83|57.13|57.86|57.16|57.62|56.92|237
1662108600000|2022-09-02 08:50:00|57.82|57.12|57.91|57.21|57.91|57.21|57.79|57.09|135
1662108900000|2022-09-02 08:55:00|57.92|57.22|58.01|57.31|58.07|57.37|57.9|57.2|195
1662109200000|2022-09-02 09:00:00|58|57.3|57.91|57.21|58.13|57.43|57.9|57.2|200
1662109500000|2022-09-02 09:05:00|57.9|57.2|57.74|57.04|57.94|57.24|57.73|57.03|188
1662109800000|2022-09-02 09:10:00|57.75|57.05|57.73|57.03|57.77|57.07|57.7|57|191
1662110100000|2022-09-02 09:15:00|57.74|57.04|57.8|57.1|57.92|57.22|57.73|57.03|218
1662110400000|2022-09-02 09:20:00|57.79|57.09|57.78|57.08|57.93|57.23|57.75|57.05|194
1662110700000|2022-09-02 09:25:00|57.79|57.09|57.96|57.26|57.99|57.29|57.78|57.08|262
1662111000000|2022-09-02 09:30:00|57.95|57.25|57.87|57.17|57.98|57.28|57.86|57.16|167
1662111300000|2022-09-02 09:35:00|57.86|57.16|57.87|57.17|57.94|57.24|57.83|57.13|163
1662111600000|2022-09-02 09:40:00|57.88|57.18|57.81|57.11|57.89|57.19|57.8|57.1|110
1662111900000|2022-09-02 09:45:00|57.82|57.12|57.9|57.2|57.93|57.23|57.81|57.11|108
1662112200000|2022-09-02 09:50:00|57.91|57.21|57.94|57.24|57.95|57.25|57.85|57.15|119
1662112500000|2022-09-02 09:55:00|57.93|57.23|57.96|57.26|58.04|57.34|57.93|57.23|199
1662112800000|2022-09-02 10:00:00|57.95|57.25|58.09|57.39|58.15|57.45|57.94|57.24|183
1662113100000|2022-09-02 10:05:00|58.08|57.38|58.06|57.36|58.1|57.4|58.01|57.31|143
1662113400000|2022-09-02 10:10:00|58.07|57.37|58.12|57.42|58.15|57.45|58.04|57.34|176
1662113700000|2022-09-02 10:15:00|58.11|57.41|58.08|57.38|58.17|57.47|58.07|57.37|122
1662114000000|2022-09-02 10:20:00|58.09|57.39|57.83|57.13|58.09|57.39|57.83|57.13|159
1662114300000|2022-09-02 10:25:00|57.84|57.14|57.85|57.15|57.9|57.2|57.79|57.09|128
1662114600000|2022-09-02 10:30:00|57.84|57.14|57.65|56.95|57.85|57.15|57.6|56.9|185
1662114900000|2022-09-02 10:35:00|57.66|56.96|57.81|57.11|57.85|57.15|57.65|56.95|192
1662115200000|2022-09-02 10:40:00|57.8|57.1|57.77|57.07|57.84|57.14|57.76|57.06|195
1662115500000|2022-09-02 10:45:00|57.78|57.08|57.76|57.06|57.78|57.08|57.67|56.97|170
1662115800000|2022-09-02 10:50:00|57.75|57.05|57.77|57.07|57.77|57.07|57.66|56.96|102
1662116100000|2022-09-02 10:55:00|57.78|57.08|57.76|57.06|57.78|57.08|57.7|57|133
1662116400000|2022-09-02 11:00:00|57.75|57.05|57.73|57.03|57.83|57.13|57.71|57.01|154
1662116700000|2022-09-02 11:05:00|57.74|57.04|57.76|57.06|57.84|57.14|57.74|57.04|116
1662117000000|2022-09-02 11:10:00|57.75|57.05|57.69|56.99|57.78|57.08|57.63|56.93|194
1662117300000|2022-09-02 11:15:00|57.7|57|57.66|56.96|57.73|57.03|57.65|56.95|144
1662117600000|2022-09-02 11:20:00|57.67|56.97|57.53|56.83|57.69|56.99|57.43|56.73|208
1662117900000|2022-09-02 11:25:00|57.52|56.82|57.61|56.91|57.64|56.94|57.51|56.81|116
1662118200000|2022-09-02 11:30:00|57.62|56.92|57.59|56.89|57.62|56.92|57.49|56.79|237
1662118500000|2022-09-02 11:35:00|57.6|56.9|57.64|56.94|57.66|56.96|57.54|56.84|142
1662118800000|2022-09-02 11:40:00|57.65|56.95|57.64|56.94|57.68|56.98|57.62|56.92|118
1662119100000|2022-09-02 11:45:00|57.63|56.93|57.79|57.09|57.81|57.11|57.53|56.83|152
1662119400000|2022-09-02 11:50:00|57.78|57.08|57.88|57.18|57.88|57.18|57.76|57.06|169
1662119700000|2022-09-02 11:55:00|57.87|57.17|57.81|57.11|57.88|57.18|57.73|57.03|111
1662120000000|2022-09-02 12:00:00|57.8|57.1|57.86|57.16|57.94|57.24|57.79|57.09|161
1662120300000|2022-09-02 12:05:00|57.85|57.15|58|57.3|58.06|57.36|57.85|57.15|214
1662120600000|2022-09-02 12:10:00|57.99|57.29|57.9|57.2|58.01|57.31|57.87|57.17|167
1662120900000|2022-09-02 12:15:00|57.91|57.21|57.93|57.23|57.96|57.26|57.67|56.97|268
1662121200000|2022-09-02 12:20:00|57.92|57.22|58.17|57.47|58.25|57.55|57.92|57.22|316
1662121500000|2022-09-02 12:25:00|58.16|57.46|58.24|57.54|58.35|57.65|58.01|57.31|420
1662121800000|2022-09-02 12:30:00|58.3|57.6|58.92|58.22|59.3|58.6|58.3|57.6|549
1662122100000|2022-09-02 12:35:00|58.93|58.23|59.89|59.19|60.15|59.45|58.88|58.18|565
1662122400000|2022-09-02 12:40:00|59.9|59.2|59.33|58.63|60.01|59.31|59.26|58.56|575
1662122700000|2022-09-02 12:45:00|59.32|58.62|59.11|58.41|59.41|58.71|58.8|58.1|561
1662123000000|2022-09-02 12:50:00|59.13|58.43|59.19|58.49|59.34|58.64|59.12|58.42|392
1662123300000|2022-09-02 12:55:00|59.2|58.5|59.33|58.63|59.38|58.68|59.14|58.44|400
1662123600000|2022-09-02 13:00:00|59.34|58.64|59.56|58.86|59.69|58.99|59.21|58.51|416
1662123900000|2022-09-02 13:05:00|59.55|58.85|59.69|58.99|59.7|59|59.49|58.79|333
1662124200000|2022-09-02 13:10:00|59.68|58.98|59.51|58.81|59.8|59.1|59.5|58.8|306
1662124500000|2022-09-02 13:15:00|59.53|58.83|59.78|59.08|59.8|59.1|59.51|58.81|288
1662124800000|2022-09-02 13:20:00|59.79|59.09|59.62|58.92|59.84|59.14|59.6|58.9|302
1662125100000|2022-09-02 13:25:00|59.61|58.91|59.83|59.13|59.87|59.17|59.61|58.91|216
1662125400000|2022-09-02 13:30:00|59.84|59.14|59.71|59.01|59.84|59.14|59.51|58.81|379
1662125700000|2022-09-02 13:35:00|59.72|59.02|59.82|59.12|59.93|59.23|59.67|58.97|340
1662126000000|2022-09-02 13:40:00|59.83|59.13|59.5|58.8|59.85|59.15|59.47|58.77|340
1662126300000|2022-09-02 13:45:00|59.49|58.79|59.65|58.95|59.67|58.97|59.47|58.77|275
1662126600000|2022-09-02 13:50:00|59.66|58.96|59.67|58.97|59.85|59.15|59.62|58.92|267
1662126900000|2022-09-02 13:55:00|59.66|58.96|59.71|59.01|59.82|59.12|59.66|58.96|282
1662127200000|2022-09-02 14:00:00|59.72|59.02|59.5|58.8|59.81|59.11|59.45|58.75|323
1662127500000|2022-09-02 14:05:00|59.51|58.81|59.75|59.05|59.8|59.1|59.5|58.8|220
1662127800000|2022-09-02 14:10:00|59.76|59.06|59.95|59.25|60.1|59.4|59.75|59.05|287
1662128100000|2022-09-02 14:15:00|59.96|59.26|59.94|59.24|60.21|59.51|59.92|59.22|307
1662128400000|2022-09-02 14:20:00|59.95|59.25|59.9|59.2|60.06|59.36|59.85|59.15|259
1662128700000|2022-09-02 14:25:00|59.89|59.19|60.06|59.36|60.08|59.38|59.89|59.19|255
1662129000000|2022-09-02 14:30:00|60.07|59.37|60.24|59.54|60.31|59.61|60.05|59.35|230
1662129300000|2022-09-02 14:35:00|60.23|59.53|60.35|59.65|60.84|60.14|60.23|59.53|397
1662129600000|2022-09-02 14:40:00|60.36|59.66|60.45|59.75|60.61|59.91|60.3|59.6|344
1662129900000|2022-09-02 14:45:00|60.46|59.76|60.63|59.93|60.72|60.02|60.46|59.76|315
1662130200000|2022-09-02 14:50:00|60.64|59.94|60.67|59.97|60.81|60.11|60.62|59.92|325
1662130500000|2022-09-02 14:55:00|60.68|59.98|60.64|59.94|60.84|60.14|60.51|59.81|312
1662130800000|2022-09-02 15:00:00|60.65|59.95|60.83|60.13|60.85|60.15|60.59|59.89|308
1662131100000|2022-09-02 15:05:00|60.82|60.12|60.94|60.24|61.24|60.54|60.78|60.08|357
1662131400000|2022-09-02 15:10:00|60.93|60.23|60.91|60.21|60.96|60.26|60.84|60.14|234
1662131700000|2022-09-02 15:15:00|60.89|60.19|61.09|60.39|61.16|60.46|60.88|60.18|234
1662132000000|2022-09-02 15:20:00|61.08|60.38|61.2|60.5|61.24|60.54|61.03|60.33|276
1662132300000|2022-09-02 15:25:00|61.19|60.49|61.14|60.44|61.36|60.66|61.12|60.42|290
1662132600000|2022-09-02 15:30:00|61.15|60.45|60.93|60.23|61.28|60.58|60.93|60.23|325
1662132900000|2022-09-02 15:35:00|60.92|60.22|61.04|60.34|61.11|60.41|60.87|60.17|258
1662133200000|2022-09-02 15:40:00|61.05|60.35|61.06|60.36|61.16|60.46|61.03|60.33|328
1662133500000|2022-09-02 15:45:00|61.07|60.37|61.35|60.65|61.64|60.94|61.05|60.35|360
1662133800000|2022-09-02 15:50:00|61.34|60.64|61.73|61.03|62.42|61.72|61.33|60.63|431
1662134100000|2022-09-02 15:55:00|61.72|61.02|61.93|61.23|62.13|61.43|61.72|61.02|406
1662134400000|2022-09-02 16:00:00|61.92|61.22|62.14|61.44|62.19|61.49|61.92|61.22|358
1662134700000|2022-09-02 16:05:00|62.15|61.45|62.48|61.78|62.76|62.06|62.14|61.44|442
1662135000000|2022-09-02 16:10:00|62.47|61.77|62.15|61.45|62.6|61.9|62.12|61.42|332
1662135300000|2022-09-02 16:15:00|62.16|61.46|61.91|61.21|62.2|61.5|61.86|61.16|339
1662135600000|2022-09-02 16:20:00|61.92|61.22|61.9|61.2|62.04|61.34|61.7|61|365
1662135900000|2022-09-02 16:25:00|61.89|61.19|62.05|61.35|62.09|61.39|61.76|61.06|311
1662136200000|2022-09-02 16:30:00|62.06|61.36|62.18|61.48|62.57|61.87|61.98|61.28|451
1662136500000|2022-09-02 16:35:00|62.17|61.47|61.93|61.23|62.46|61.76|61.89|61.19|381
1662136800000|2022-09-02 16:40:00|61.92|61.22|61.58|60.88|61.95|61.25|61.48|60.78|371
1662137100000|2022-09-02 16:45:00|61.59|60.89|61.33|60.63|61.65|60.95|61.32|60.62|310
1662137400000|2022-09-02 16:50:00|61.34|60.64|61.37|60.67|61.57|60.87|61.22|60.52|379
1662137700000|2022-09-02 16:55:00|61.38|60.68|61.52|60.82|61.65|60.95|61.31|60.61|308
1662138000000|2022-09-02 17:00:00|61.51|60.81|61.44|60.74|61.55|60.85|61.27|60.57|311
1662138300000|2022-09-02 17:05:00|61.46|60.76|61.39|60.69|61.56|60.86|61.33|60.63|308
1662138600000|2022-09-02 17:10:00|61.4|60.7|61.6|60.9|61.62|60.92|61.33|60.63|283
1662138900000|2022-09-02 17:15:00|61.58|60.88|62.06|61.36|62.09|61.39|61.56|60.86|411
1662139200000|2022-09-02 17:20:00|62.04|61.34|61.07|60.37|62.04|61.34|61.03|60.33|442
1662139500000|2022-09-02 17:25:00|61.08|60.38|60.89|60.19|61.09|60.39|60.55|59.85|398
1662139800000|2022-09-02 17:30:00|60.86|60.16|61.1|60.4|61.12|60.42|60.68|59.98|416
1662140100000|2022-09-02 17:35:00|61.11|60.41|60.96|60.26|61.11|60.41|60.93|60.23|356
1662140400000|2022-09-02 17:40:00|60.95|60.25|61.17|60.47|61.25|60.55|60.85|60.15|329
1662140700000|2022-09-02 17:45:00|61.15|60.45|60.87|60.17|61.21|60.51|60.81|60.11|348
1662141000000|2022-09-02 17:50:00|60.88|60.18|60.99|60.29|61.02|60.32|60.72|60.02|371
1662141300000|2022-09-02 17:55:00|60.97|60.27|60.83|60.13|61.02|60.32|60.81|60.11|343
1662141600000|2022-09-02 18:00:00|60.84|60.14|60.84|60.14|60.92|60.22|60.73|60.03|293
1662141900000|2022-09-02 18:05:00|60.83|60.13|61.02|60.32|61.02|60.32|60.83|60.13|238
1662142200000|2022-09-02 18:10:00|61.03|60.33|60.6|59.9|61.03|60.33|60.56|59.86|377
1662142500000|2022-09-02 18:15:00|60.61|59.91|60.82|60.12|60.84|60.14|60.51|59.81|361
1662142800000|2022-09-02 18:20:00|60.81|60.11|60.84|60.14|60.85|60.15|60.65|59.95|279
1662143100000|2022-09-02 18:25:00|60.83|60.13|61.14|60.44|61.21|60.51|60.8|60.1|348
1662143400000|2022-09-02 18:30:00|61.15|60.45|61.16|60.46|61.17|60.47|60.88|60.18|314
1662143700000|2022-09-02 18:35:00|61.17|60.47|61.38|60.68|61.68|60.98|61.1|60.4|353
1662144000000|2022-09-02 18:40:00|61.39|60.69|61.31|60.61|61.59|60.89|61.29|60.59|348
1662144300000|2022-09-02 18:45:00|61.3|60.6|61.41|60.71|61.41|60.71|61.18|60.48|267
1662144600000|2022-09-02 18:50:00|61.4|60.7|61.52|60.82|61.58|60.88|61.34|60.64|261
1662144900000|2022-09-02 18:55:00|61.5|60.8|61.55|60.85|61.68|60.98|61.42|60.72|265
1662145200000|2022-09-02 19:00:00|61.54|60.84|61.78|61.08|61.86|61.16|61.5|60.8|299
1662145500000|2022-09-02 19:05:00|61.79|61.09|61.94|61.24|62.02|61.32|61.75|61.05|248
1662145800000|2022-09-02 19:10:00|61.93|61.23|61.75|61.05|62.08|61.38|61.74|61.04|243
1662146100000|2022-09-02 19:15:00|61.76|61.06|61.53|60.83|61.92|61.22|61.43|60.73|316
1662146400000|2022-09-02 19:20:00|61.52|60.82|61.21|60.51|61.67|60.97|61.13|60.43|411
1662146700000|2022-09-02 19:25:00|61.22|60.52|61.42|60.72|61.57|60.87|61.15|60.45|380
1662147000000|2022-09-02 19:30:00|61.41|60.71|61.06|60.36|61.44|60.74|61.06|60.36|296
1662147300000|2022-09-02 19:35:00|61.05|60.35|61.08|60.38|61.11|60.41|60.93|60.23|349
1662147600000|2022-09-02 19:40:00|61.07|60.37|60.92|60.22|61.1|60.4|60.76|60.06|328
1662147900000|2022-09-02 19:45:00|60.91|60.21|61.1|60.4|61.12|60.42|60.89|60.19|240
1662148200000|2022-09-02 19:50:00|61.12|60.42|61.43|60.73|61.43|60.73|61.1|60.4|352
1662148500000|2022-09-02 19:55:00|61.44|60.74|61.49|60.79|61.52|60.82|61.3|60.6|269
1662148800000|2022-09-02 20:00:00|61.48|60.78|61.25|60.55|61.5|60.8|61.23|60.53|229
1662149100000|2022-09-02 20:05:00|61.24|60.54|61.43|60.73|61.45|60.75|61.22|60.52|95
1662149400000|2022-09-02 20:10:00|61.44|60.74|61.46|60.76|61.53|60.83|61.43|60.73|66
1662149700000|2022-09-02 20:15:00|61.47|60.77|61.65|60.95|61.78|61.08|61.47|60.77|105
1662150000000|2022-09-02 20:20:00|61.66|60.96|61.58|60.88|61.66|60.96|61.43|60.73|102
1662150300000|2022-09-02 20:25:00|61.57|60.87|61.52|60.82|61.57|60.87|61.44|60.74|78
1662150600000|2022-09-02 20:30:00|61.51|60.81|61.56|60.86|61.61|60.91|61.5|60.8|61
1662150900000|2022-09-02 20:35:00|61.57|60.87|61.57|60.87|61.6|60.9|61.49|60.79|49
1662151200000|2022-09-02 20:40:00|61.58|60.88|61.52|60.82|61.6|60.9|61.49|60.79|53
1662151500000|2022-09-02 20:45:00|61.53|60.83|61.64|60.94|61.76|61.06|61.52|60.82|89
1662151800000|2022-09-02 20:50:00|61.65|60.95|61.75|61.05|61.75|61.05|61.62|60.92|78
1662152100000|2022-09-02 20:55:00|61.74|61.04|61.93|61.23|62.07|61.37|61.74|61.04|178
1662188400000|2022-09-03 07:00:00|61.25|60.55|61.42|60.72|61.53|60.83|61.24|60.54|127
1662188700000|2022-09-03 07:05:00|61.4|60.7|61.34|60.64|61.46|60.76|61.31|60.61|174
1662189000000|2022-09-03 07:10:00|61.35|60.65|61.07|60.37|61.35|60.65|61.02|60.32|179
1662189300000|2022-09-03 07:15:00|61.06|60.36|61.04|60.34|61.12|60.42|60.87|60.17|176
1662189600000|2022-09-03 07:20:00|61.05|60.35|60.88|60.18|61.07|60.37|60.87|60.17|130
1662189900000|2022-09-03 07:25:00|60.87|60.17|60.74|60.04|60.89|60.19|60.73|60.03|145
1662190200000|2022-09-03 07:30:00|60.75|60.05|60.65|59.95|60.85|60.15|60.63|59.93|138
1662190500000|2022-09-03 07:35:00|60.64|59.94|60.98|60.28|61.04|60.34|60.55|59.85|198
1662190800000|2022-09-03 07:40:00|60.97|60.27|60.76|60.06|60.97|60.27|60.65|59.95|169
1662191100000|2022-09-03 07:45:00|60.77|60.07|60.06|59.36|60.81|60.11|60.01|59.31|288
1662191400000|2022-09-03 07:50:00|60.04|59.34|60.26|59.56|60.27|59.57|59.91|59.21|348
1662191700000|2022-09-03 07:55:00|60.24|59.54|60.34|59.64|60.56|59.86|60.21|59.51|251
1662192000000|2022-09-03 08:00:00|60.33|59.63|60.34|59.64|60.56|59.86|60.33|59.63|222
1662192300000|2022-09-03 08:05:00|60.35|59.65|60.37|59.67|60.54|59.84|60.24|59.54|204
1662192600000|2022-09-03 08:10:00|60.36|59.66|60.35|59.65|60.43|59.73|60.21|59.51|159
1662192900000|2022-09-03 08:15:00|60.33|59.63|60.45|59.75|60.52|59.82|60.32|59.62|146
1662193200000|2022-09-03 08:20:00|60.46|59.76|60.38|59.68|60.51|59.81|60.36|59.66|114
1662193500000|2022-09-03 08:25:00|60.39|59.69|60.46|59.76|60.49|59.79|60.35|59.65|114
1662193800000|2022-09-03 08:30:00|60.47|59.77|60.21|59.51|60.47|59.77|60.19|59.49|118
1662194100000|2022-09-03 08:35:00|60.22|59.52|59.92|59.22|60.23|59.53|59.92|59.22|196
1662194400000|2022-09-03 08:40:00|59.91|59.21|60.26|59.56|60.32|59.62|59.89|59.19|180
1662194700000|2022-09-03 08:45:00|60.27|59.57|60.26|59.56|60.29|59.59|60.1|59.4|126
1662195000000|2022-09-03 08:50:00|60.27|59.57|60.47|59.77|60.56|59.86|60.26|59.56|185
1662195300000|2022-09-03 08:55:00|60.46|59.76|60.64|59.94|60.95|60.25|60.46|59.76|250
1662195600000|2022-09-03 09:00:00|60.65|59.95|60.82|60.12|60.89|60.19|60.54|59.84|208
1662195900000|2022-09-03 09:05:00|60.81|60.11|60.71|60.01|60.86|60.16|60.7|60|153
1662196200000|2022-09-03 09:10:00|60.72|60.02|60.6|59.9|60.75|60.05|60.56|59.86|91
1662196500000|2022-09-03 09:15:00|60.59|59.89|60.72|60.02|60.76|60.06|60.59|59.89|122
1662196800000|2022-09-03 09:20:00|60.71|60.01|60.64|59.94|60.72|60.02|60.58|59.88|109
1662197100000|2022-09-03 09:25:00|60.65|59.95|60.63|59.93|60.74|60.04|60.61|59.91|100
1662197400000|2022-09-03 09:30:00|60.64|59.94|60.86|60.16|60.86|60.16|60.64|59.94|117
1662197700000|2022-09-03 09:35:00|60.85|60.15|60.74|60.04|60.85|60.15|60.7|60|115
1662198000000|2022-09-03 09:40:00|60.73|60.03|60.62|59.92|60.73|60.03|60.56|59.86|96
1662198300000|2022-09-03 09:45:00|60.61|59.91|60.5|59.8|60.64|59.94|60.49|59.79|78
1662198600000|2022-09-03 09:50:00|60.48|59.78|60.42|59.72|60.48|59.78|60.33|59.63|110
1662198900000|2022-09-03 09:55:00|60.41|59.71|60.47|59.77|60.5|59.8|60.35|59.65|100
1662199200000|2022-09-03 10:00:00|60.49|59.79|60.68|59.98|60.77|60.07|60.34|59.64|140
1662199500000|2022-09-03 10:05:00|60.67|59.97|60.8|60.1|60.86|60.16|60.66|59.96|129
1662199800000|2022-09-03 10:10:00|60.81|60.11|60.86|60.16|60.87|60.17|60.76|60.06|106
1662200100000|2022-09-03 10:15:00|60.87|60.17|60.89|60.19|60.9|60.2|60.81|60.11|104
1662200400000|2022-09-03 10:20:00|60.9|60.2|61.05|60.35|61.2|60.5|60.84|60.14|164
1662200700000|2022-09-03 10:25:00|61.06|60.36|61.02|60.32|61.06|60.36|60.85|60.15|185
1662201000000|2022-09-03 10:30:00|61.01|60.31|60.85|60.15|61.08|60.38|60.85|60.15|119
1662201300000|2022-09-03 10:35:00|60.86|60.16|60.77|60.07|60.87|60.17|60.75|60.05|117
1662201600000|2022-09-03 10:40:00|60.78|60.08|60.68|59.98|60.83|60.13|60.66|59.96|74
1662201900000|2022-09-03 10:45:00|60.69|59.99|60.59|59.89|60.75|60.05|60.55|59.85|151
1662202200000|2022-09-03 10:50:00|60.57|59.87|60.7|60|60.73|60.03|60.55|59.85|81
1662202500000|2022-09-03 10:55:00|60.71|60.01|60.59|59.89|60.86|60.16|60.59|59.89|98
1662202800000|2022-09-03 11:00:00|60.58|59.88|60.54|59.84|60.66|59.96|60.53|59.83|59
1662203100000|2022-09-03 11:05:00|60.53|59.83|60.73|60.03|60.76|60.06|60.53|59.83|104
1662203400000|2022-09-03 11:10:00|60.72|60.02|60.68|59.98|60.76|60.06|60.67|59.97|73
1662203700000|2022-09-03 11:15:00|60.67|59.97|60.49|59.79|60.67|59.97|60.45|59.75|127
1662204000000|2022-09-03 11:20:00|60.48|59.78|60.7|60|60.7|60|60.44|59.74|87
1662204300000|2022-09-03 11:25:00|60.71|60.01|60.77|60.07|60.77|60.07|60.59|59.89|97
1662204600000|2022-09-03 11:30:00|60.76|60.06|60.7|60|60.78|60.08|60.7|60|69
1662204900000|2022-09-03 11:35:00|60.69|59.99|60.58|59.88|60.74|60.04|60.58|59.88|75
1662205200000|2022-09-03 11:40:00|60.59|59.89|60.6|59.9|60.66|59.96|60.58|59.88|70
1662205500000|2022-09-03 11:45:00|60.59|59.89|60.5|59.8|60.62|59.92|60.47|59.77|143
1662205800000|2022-09-03 11:50:00|60.49|59.79|60.48|59.78|60.64|59.94|60.46|59.76|119
1662206100000|2022-09-03 11:55:00|60.49|59.79|60.63|59.93|60.69|59.99|60.49|59.79|68
1662206400000|2022-09-03 12:00:00|60.64|59.94|60.79|60.09|60.8|60.1|60.59|59.89|88
1662206700000|2022-09-03 12:05:00|60.8|60.1|60.9|60.2|61.08|60.38|60.79|60.09|130
1662207000000|2022-09-03 12:10:00|60.89|60.19|61.05|60.35|61.11|60.41|60.89|60.19|147
1662207300000|2022-09-03 12:15:00|61.04|60.34|61.05|60.35|61.08|60.38|60.87|60.17|130
1662207600000|2022-09-03 12:20:00|61.06|60.36|61.04|60.34|61.18|60.48|61.04|60.34|142
1662207900000|2022-09-03 12:25:00|61.05|60.35|61.04|60.34|61.15|60.45|61.03|60.33|131
1662208200000|2022-09-03 12:30:00|61.03|60.33|60.96|60.26|61.1|60.4|60.96|60.26|63
1662208500000|2022-09-03 12:35:00|60.97|60.27|60.88|60.18|61.06|60.36|60.88|60.18|74
1662208800000|2022-09-03 12:40:00|60.86|60.16|60.88|60.18|60.99|60.29|60.8|60.1|124
1662209100000|2022-09-03 12:45:00|60.87|60.17|60.96|60.26|61|60.3|60.78|60.08|101
1662209400000|2022-09-03 12:50:00|60.97|60.27|60.96|60.26|61.05|60.35|60.92|60.22|80
1662209700000|2022-09-03 12:55:00|60.97|60.27|61|60.3|61.03|60.33|60.95|60.25|78
1662210000000|2022-09-03 13:00:00|61.01|60.31|60.99|60.29|61.05|60.35|60.93|60.23|89
1662210300000|2022-09-03 13:05:00|61|60.3|61.15|60.45|61.19|60.49|60.96|60.26|130
1662210600000|2022-09-03 13:10:00|61.16|60.46|61.08|60.38|61.17|60.47|61.01|60.31|126
1662210900000|2022-09-03 13:15:00|61.07|60.37|61.18|60.48|61.32|60.62|61.04|60.34|112
1662211200000|2022-09-03 13:20:00|61.19|60.49|61.11|60.41|61.21|60.51|61.06|60.36|79
1662211500000|2022-09-03 13:25:00|61.1|60.4|60.99|60.29|61.1|60.4|60.99|60.29|97
1662211800000|2022-09-03 13:30:00|61|60.3|61.1|60.4|61.11|60.41|60.95|60.25|103
1662212100000|2022-09-03 13:35:00|61.11|60.41|61.17|60.47|61.23|60.53|61.09|60.39|149
1662212400000|2022-09-03 13:40:00|61.18|60.48|61.12|60.42|61.25|60.55|61.08|60.38|110
1662212700000|2022-09-03 13:45:00|61.13|60.43|61.41|60.71|61.53|60.83|61.09|60.39|276
1662213000000|2022-09-03 13:50:00|61.42|60.72|61.29|60.59|61.48|60.78|61.29|60.59|149
1662213300000|2022-09-03 13:55:00|61.28|60.58|61.31|60.61|61.34|60.64|61.24|60.54|116
1662213600000|2022-09-03 14:00:00|61.32|60.62|61.18|60.48|61.34|60.64|61.15|60.45|140
1662213900000|2022-09-03 14:05:00|61.17|60.47|61.17|60.47|61.22|60.52|61.13|60.43|144
1662214200000|2022-09-03 14:10:00|61.16|60.46|61.12|60.42|61.17|60.47|61.08|60.38|108
1662214500000|2022-09-03 14:15:00|61.11|60.41|60.97|60.27|61.15|60.45|60.96|60.26|143
1662214800000|2022-09-03 14:20:00|60.98|60.28|60.85|60.15|60.98|60.28|60.84|60.14|103
1662215100000|2022-09-03 14:25:00|60.86|60.16|60.74|60.04|60.88|60.18|60.73|60.03|155
1662215400000|2022-09-03 14:30:00|60.73|60.03|60.87|60.17|61.1|60.4|60.73|60.03|173
1662215700000|2022-09-03 14:35:00|60.9|60.2|60.89|60.19|60.95|60.25|60.84|60.14|153
1662216000000|2022-09-03 14:40:00|60.9|60.2|60.8|60.1|60.9|60.2|60.79|60.09|100
1662216300000|2022-09-03 14:45:00|60.81|60.11|60.71|60.01|60.82|60.12|60.58|59.88|167
1662216600000|2022-09-03 14:50:00|60.72|60.02|60.89|60.19|61.01|60.31|60.72|60.02|200
1662216900000|2022-09-03 14:55:00|60.88|60.18|60.88|60.18|60.94|60.24|60.84|60.14|142
1662217200000|2022-09-03 15:00:00|60.87|60.17|60.88|60.18|60.9|60.2|60.74|60.04|119
1662217500000|2022-09-03 15:05:00|60.87|60.17|61.02|60.32|61.05|60.35|60.86|60.16|131
1662217800000|2022-09-03 15:10:00|61.03|60.33|60.8|60.1|61.03|60.33|60.78|60.08|114
1662218100000|2022-09-03 15:15:00|60.81|60.11|60.87|60.17|60.91|60.21|60.76|60.06|99
1662218400000|2022-09-03 15:20:00|60.88|60.18|60.87|60.17|60.89|60.19|60.77|60.07|125
1662218700000|2022-09-03 15:25:00|60.88|60.18|60.89|60.19|60.95|60.25|60.85|60.15|81
1662219000000|2022-09-03 15:30:00|60.87|60.17|60.88|60.18|60.91|60.21|60.78|60.08|92
1662219300000|2022-09-03 15:35:00|60.89|60.19|60.94|60.24|61.03|60.33|60.88|60.18|108
1662219600000|2022-09-03 15:40:00|60.95|60.25|60.91|60.21|61.03|60.33|60.88|60.18|101
1662219900000|2022-09-03 15:45:00|60.9|60.2|60.74|60.04|60.91|60.21|60.72|60.02|151
1662220200000|2022-09-03 15:50:00|60.73|60.03|60.79|60.09|60.79|60.09|60.68|59.98|126
1662220500000|2022-09-03 15:55:00|60.8|60.1|60.91|60.21|60.91|60.21|60.79|60.09|56
1662220800000|2022-09-03 16:00:00|60.92|60.22|61.24|60.54|61.26|60.56|60.92|60.22|133
1662221100000|2022-09-03 16:05:00|61.25|60.55|61.33|60.63|61.45|60.75|61.19|60.49|210
1662221400000|2022-09-03 16:10:00|61.34|60.64|61.26|60.56|61.37|60.67|61.19|60.49|125
1662221700000|2022-09-03 16:15:00|61.25|60.55|61.28|60.58|61.37|60.67|61.19|60.49|134
1662222000000|2022-09-03 16:20:00|61.29|60.59|61.46|60.76|61.5|60.8|61.28|60.58|130
1662222300000|2022-09-03 16:25:00|61.45|60.75|61.46|60.76|61.49|60.79|61.38|60.68|119
1662222600000|2022-09-03 16:30:00|61.45|60.75|61.4|60.7|61.63|60.93|61.39|60.69|159
1662222900000|2022-09-03 16:35:00|61.39|60.69|61.55|60.85|61.55|60.85|61.37|60.67|90
1662223200000|2022-09-03 16:40:00|61.54|60.84|61.25|60.55|61.55|60.85|61.21|60.51|119
1662223500000|2022-09-03 16:45:00|61.24|60.54|61.22|60.52|61.34|60.64|61.22|60.52|106
1662223800000|2022-09-03 16:50:00|61.23|60.53|61.32|60.62|61.34|60.64|61.13|60.43|133
1662224100000|2022-09-03 16:55:00|61.31|60.61|61.18|60.48|61.38|60.68|61.18|60.48|111
1662224400000|2022-09-03 17:00:00|61.19|60.49|61.21|60.51|61.3|60.6|61.11|60.41|145
1662224700000|2022-09-03 17:05:00|61.2|60.5|61.32|60.62|61.33|60.63|61.19|60.49|91
1662225000000|2022-09-03 17:10:00|61.31|60.61|61.33|60.63|61.41|60.71|61.29|60.59|128
1662225300000|2022-09-03 17:15:00|61.34|60.64|61.23|60.53|61.37|60.67|61.2|60.5|120
1662225600000|2022-09-03 17:20:00|61.24|60.54|61.32|60.62|61.33|60.63|61.19|60.49|102
1662225900000|2022-09-03 17:25:00|61.33|60.63|61.34|60.64|61.38|60.68|61.29|60.59|137
1662226200000|2022-09-03 17:30:00|61.33|60.63|61.35|60.65|61.36|60.66|61.19|60.49|80
1662226500000|2022-09-03 17:35:00|61.36|60.66|61.46|60.76|61.48|60.78|61.36|60.66|115
1662226800000|2022-09-03 17:40:00|61.45|60.75|61.45|60.75|61.56|60.86|61.42|60.72|78
1662227100000|2022-09-03 17:45:00|61.44|60.74|61.42|60.72|61.49|60.79|61.36|60.66|88
1662227400000|2022-09-03 17:50:00|61.43|60.73|61.53|60.83|61.53|60.83|61.42|60.72|86
1662227700000|2022-09-03 17:55:00|61.54|60.84|61.73|61.03|61.75|61.05|61.45|60.75|202
1662228000000|2022-09-03 18:00:00|61.74|61.04|61.77|61.07|61.95|61.25|61.67|60.97|175
1662228300000|2022-09-03 18:05:00|61.76|61.06|61.63|60.93|61.76|61.06|61.56|60.86|139
1662228600000|2022-09-03 18:10:00|61.62|60.92|61.58|60.88|61.68|60.98|61.58|60.88|72
1662228900000|2022-09-03 18:15:00|61.57|60.87|61.49|60.79|61.58|60.88|61.48|60.78|64
1662229200000|2022-09-03 18:20:00|61.48|60.78|61.47|60.77|61.55|60.85|61.42|60.72|73
1662229500000|2022-09-03 18:25:00|61.46|60.76|61.35|60.65|61.47|60.77|61.35|60.65|85
1662229800000|2022-09-03 18:30:00|61.34|60.64|61.23|60.53|61.36|60.66|61.22|60.52|85
1662230100000|2022-09-03 18:35:00|61.24|60.54|61.24|60.54|61.35|60.65|61.22|60.52|94
1662230400000|2022-09-03 18:40:00|61.23|60.53|61.28|60.58|61.32|60.62|61.17|60.47|98
1662230700000|2022-09-03 18:45:00|61.27|60.57|61.31|60.61|61.32|60.62|61.22|60.52|78
1662231000000|2022-09-03 18:50:00|61.32|60.62|61.2|60.5|61.32|60.62|61|60.3|178
1662231300000|2022-09-03 18:55:00|61.19|60.49|61.15|60.45|61.2|60.5|61.1|60.4|101
1662231600000|2022-09-03 19:00:00|61.14|60.44|61.17|60.47|61.29|60.59|61.07|60.37|148
1662231900000|2022-09-03 19:05:00|61.18|60.48|61.06|60.36|61.19|60.49|61.06|60.36|140
1662232200000|2022-09-03 19:10:00|61.05|60.35|61.07|60.37|61.08|60.38|60.84|60.14|253
1662232500000|2022-09-03 19:15:00|61.06|60.36|61.18|60.48|61.18|60.48|60.94|60.24|120
1662232800000|2022-09-03 19:20:00|61.19|60.49|61.44|60.74|61.53|60.83|61.19|60.49|179
1662233100000|2022-09-03 19:25:00|61.39|60.69|61.41|60.71|61.49|60.79|61.36|60.66|193
1662233400000|2022-09-03 19:30:00|61.42|60.72|61.48|60.78|61.58|60.88|61.41|60.71|172
1662233700000|2022-09-03 19:35:00|61.49|60.79|61.46|60.76|61.5|60.8|61.37|60.67|75
1662234000000|2022-09-03 19:40:00|61.45|60.75|61.3|60.6|61.47|60.77|61.25|60.55|104
1662234300000|2022-09-03 19:45:00|61.29|60.59|61.11|60.41|61.29|60.59|61.05|60.35|145
1662234600000|2022-09-03 19:50:00|61.1|60.4|61.01|60.31|61.16|60.46|60.99|60.29|146
1662234900000|2022-09-03 19:55:00|61.02|60.32|61.04|60.34|61.09|60.39|60.95|60.25|68
1662235200000|2022-09-03 20:00:00|61.03|60.33|61.05|60.35|61.05|60.35|60.95|60.25|92
1662235500000|2022-09-03 20:05:00|61.04|60.34|61.11|60.41|61.16|60.46|61.04|60.34|100
1662235800000|2022-09-03 20:10:00|61.12|60.42|61.11|60.41|61.19|60.49|60.99|60.29|96
1662236100000|2022-09-03 20:15:00|61.12|60.42|61.21|60.51|61.26|60.56|61.04|60.34|112
1662236400000|2022-09-03 20:20:00|61.22|60.52|61.18|60.48|61.24|60.54|61.15|60.45|80
1662236700000|2022-09-03 20:25:00|61.19|60.49|61.22|60.52|61.28|60.58|61.16|60.46|63
1662237000000|2022-09-03 20:30:00|61.21|60.51|61.22|60.52|61.23|60.53|61.12|60.42|66
1662237300000|2022-09-03 20:35:00|61.23|60.53|61.27|60.57|61.31|60.61|61.19|60.49|93
1662237600000|2022-09-03 20:40:00|61.25|60.55|61.38|60.68|61.39|60.69|61.24|60.54|94
1662237900000|2022-09-03 20:45:00|61.37|60.67|61.38|60.68|61.43|60.73|61.33|60.63|95
1662238200000|2022-09-03 20:50:00|61.37|60.67|61.46|60.76|61.46|60.76|61.37|60.67|79
1662238500000|2022-09-03 20:55:00|61.47|60.77|61.57|60.87|61.58|60.88|61.46|60.76|79
1662238800000|2022-09-03 21:00:00|61.56|60.86|61.52|60.82|61.63|60.93|61.43|60.73|129
1662239100000|2022-09-03 21:05:00|61.53|60.83|61.55|60.85|61.55|60.85|61.48|60.78|92
1662239400000|2022-09-03 21:10:00|61.56|60.86|61.62|60.92|61.62|60.92|61.52|60.82|77
1662239700000|2022-09-03 21:15:00|61.61|60.91|61.49|60.79|61.62|60.92|61.49|60.79|61
1662240000000|2022-09-03 21:20:00|61.48|60.78|61.51|60.81|61.52|60.82|61.44|60.74|45
1662240300000|2022-09-03 21:25:00|61.52|60.82|61.46|60.76|61.52|60.82|61.44|60.74|95
1662240600000|2022-09-03 21:30:00|61.45|60.75|61.44|60.74|61.48|60.78|61.44|60.74|26
1662240900000|2022-09-03 21:35:00|61.45|60.75|61.48|60.78|61.48|60.78|61.44|60.74|32
1662241200000|2022-09-03 21:40:00|61.47|60.77|61.51|60.81|61.53|60.83|61.47|60.77|67
1662241500000|2022-09-03 21:45:00|61.5|60.8|61.48|60.78|61.51|60.81|61.48|60.78|45
1662241800000|2022-09-03 21:50:00|61.49|60.79|61.45|60.75|61.49|60.79|61.45|60.75|73
1662242100000|2022-09-03 21:55:00|61.44|60.74|61.36|60.66|61.45|60.75|61.33|60.63|52
1662242400000|2022-09-03 22:00:00|61.37|60.67|61.41|60.71|61.47|60.77|61.36|60.66|72
1662242700000|2022-09-03 22:05:00|61.4|60.7|61.19|60.49|61.4|60.7|61.17|60.47|105
1662243000000|2022-09-03 22:10:00|61.2|60.5|61.2|60.5|61.21|60.51|61.06|60.36|102
1662243300000|2022-09-03 22:15:00|61.21|60.51|61|60.3|61.28|60.58|60.98|60.28|119
1662243600000|2022-09-03 22:20:00|61.01|60.31|61.04|60.34|61.06|60.36|60.97|60.27|102
1662243900000|2022-09-03 22:25:00|61.05|60.35|60.96|60.26|61.05|60.35|60.88|60.18|92
1662244200000|2022-09-03 22:30:00|60.95|60.25|60.85|60.15|60.96|60.26|60.83|60.13|64
1662244500000|2022-09-03 22:35:00|60.86|60.16|60.75|60.05|60.88|60.18|60.75|60.05|103
1662244800000|2022-09-03 22:40:00|60.76|60.06|60.72|60.02|60.84|60.14|60.69|59.99|93
1662245100000|2022-09-03 22:45:00|60.73|60.03|60.69|59.99|60.76|60.06|60.59|59.89|139
1662245400000|2022-09-03 22:50:00|60.7|60|60.61|59.91|60.7|60|60.47|59.77|113
1662245700000|2022-09-03 22:55:00|60.62|59.92|60.39|59.69|60.62|59.92|60.36|59.66|137
1662246000000|2022-09-03 23:00:00|60.38|59.68|60.19|59.49|60.43|59.73|60.19|59.49|126
1662246300000|2022-09-03 23:05:00|60.18|59.48|60.2|59.5|60.24|59.54|60.12|59.42|92
1662246600000|2022-09-03 23:10:00|60.21|59.51|60.22|59.52|60.28|59.58|60.19|59.49|98
1662246900000|2022-09-03 23:15:00|60.23|59.53|60.32|59.62|60.35|59.65|60.21|59.51|114
1662247200000|2022-09-03 23:20:00|60.33|59.63|60.28|59.58|60.37|59.67|60.26|59.56|71
1662247500000|2022-09-03 23:25:00|60.29|59.59|60.28|59.58|60.3|59.6|60.21|59.51|82
1662247800000|2022-09-03 23:30:00|60.27|59.57|60.11|59.41|60.28|59.58|60.1|59.4|83
1662248100000|2022-09-03 23:35:00|60.12|59.42|60.2|59.5|60.22|59.52|60.12|59.42|50
1662248400000|2022-09-03 23:40:00|60.21|59.51|60.29|59.59|60.33|59.63|60.21|59.51|65
1662248700000|2022-09-03 23:45:00|60.3|59.6|60.5|59.8|60.5|59.8|60.29|59.59|86
1662249000000|2022-09-03 23:50:00|60.49|59.79|60.52|59.82|60.52|59.82|60.34|59.64|82
1662249300000|2022-09-03 23:55:00|60.53|59.83|60.52|59.82|60.56|59.86|60.43|59.73|80
1662249600000|2022-09-04 00:00:00|60.51|59.81|60.2|59.5|60.52|59.82|60.13|59.43|112
1662249900000|2022-09-04 00:05:00|60.19|59.49|60.15|59.45|60.25|59.55|60.12|59.42|106
1662250200000|2022-09-04 00:10:00|60.14|59.44|59.98|59.28|60.25|59.55|59.96|59.26|138
1662250500000|2022-09-04 00:15:00|59.99|59.29|59.93|59.23|60.03|59.33|59.74|59.04|179
1662250800000|2022-09-04 00:20:00|59.94|59.24|59.64|58.94|59.94|59.24|59.46|58.76|201
1662251100000|2022-09-04 00:25:00|59.65|58.95|59.73|59.03|59.73|59.03|59.5|58.8|102
1662251400000|2022-09-04 00:30:00|59.72|59.02|59.76|59.06|59.78|59.08|59.5|58.8|145
1662251700000|2022-09-04 00:35:00|59.75|59.05|59.65|58.95|59.79|59.09|59.62|58.92|108
1662252000000|2022-09-04 00:40:00|59.64|58.94|59.72|59.02|59.73|59.03|59.6|58.9|118
1662252300000|2022-09-04 00:45:00|59.73|59.03|59.76|59.06|59.79|59.09|59.69|58.99|101
1662252600000|2022-09-04 00:50:00|59.77|59.07|59.8|59.1|59.85|59.15|59.75|59.05|72
1662252900000|2022-09-04 00:55:00|59.81|59.11|59.71|59.01|59.84|59.14|59.67|58.97|95
1662253200000|2022-09-04 01:00:00|59.72|59.02|59.76|59.06|59.8|59.1|59.71|59.01|142
1662253500000|2022-09-04 01:05:00|59.75|59.05|59.79|59.09|59.82|59.12|59.75|59.05|81
1662253800000|2022-09-04 01:10:00|59.78|59.08|59.72|59.02|59.78|59.08|59.72|59.02|103
1662254100000|2022-09-04 01:15:00|59.73|59.03|59.85|59.15|59.85|59.15|59.71|59.01|42
1662254400000|2022-09-04 01:20:00|59.86|59.16|60.05|59.35|60.05|59.35|59.85|59.15|81
1662254700000|2022-09-04 01:25:00|60.04|59.34|60.12|59.42|60.16|59.46|60.04|59.34|96
1662255000000|2022-09-04 01:30:00|60.13|59.43|60.33|59.63|60.33|59.63|60.12|59.42|85
1662255300000|2022-09-04 01:35:00|60.32|59.62|60.19|59.49|60.39|59.69|60.17|59.47|90
1662255600000|2022-09-04 01:40:00|60.18|59.48|60.31|59.61|60.4|59.7|60.14|59.44|84
1662255900000|2022-09-04 01:45:00|60.3|59.6|60.16|59.46|60.31|59.61|60.13|59.43|86
1662256200000|2022-09-04 01:50:00|60.15|59.45|60.19|59.49|60.22|59.52|60.1|59.4|56
1662256500000|2022-09-04 01:55:00|60.18|59.48|60.21|59.51|60.25|59.55|60.13|59.43|66
1662256800000|2022-09-04 02:00:00|60.22|59.52|60.09|59.39|60.24|59.54|60.02|59.32|97
1662257100000|2022-09-04 02:05:00|60.1|59.4|60.23|59.53|60.3|59.6|60.06|59.36|115
1662257400000|2022-09-04 02:10:00|60.24|59.54|60.3|59.6|60.33|59.63|60.2|59.5|95
1662257700000|2022-09-04 02:15:00|60.31|59.61|60.28|59.58|60.35|59.65|60.27|59.57|98
1662258000000|2022-09-04 02:20:00|60.27|59.57|60.49|59.79|60.5|59.8|60.26|59.56|80
1662258300000|2022-09-04 02:25:00|60.5|59.8|60.71|60.01|60.71|60.01|60.47|59.77|129
1662258600000|2022-09-04 02:30:00|60.7|60|60.55|59.85|60.7|60|60.5|59.8|109
1662258900000|2022-09-04 02:35:00|60.53|59.83|60.55|59.85|60.62|59.92|60.46|59.76|82
1662259200000|2022-09-04 02:40:00|60.56|59.86|60.59|59.89|60.61|59.91|60.5|59.8|57
1662259500000|2022-09-04 02:45:00|60.58|59.88|60.43|59.73|60.58|59.88|60.43|59.73|58
1662259800000|2022-09-04 02:50:00|60.44|59.74|60.47|59.77|60.49|59.79|60.43|59.73|56
1662260100000|2022-09-04 02:55:00|60.48|59.78|60.49|59.79|60.52|59.82|60.45|59.75|50
1662260400000|2022-09-04 03:00:00|60.5|59.8|60.13|59.43|60.51|59.81|60.11|59.41|113
1662260700000|2022-09-04 03:05:00|60.14|59.44|60.33|59.63|60.33|59.63|60.14|59.44|106
1662261000000|2022-09-04 03:10:00|60.32|59.62|60.37|59.67|60.42|59.72|60.32|59.62|39
1662261300000|2022-09-04 03:15:00|60.38|59.68|60.38|59.68|60.47|59.77|60.38|59.68|65
1662261600000|2022-09-04 03:20:00|60.37|59.67|60.32|59.62|60.45|59.75|60.31|59.61|69
1662261900000|2022-09-04 03:25:00|60.33|59.63|60.18|59.48|60.37|59.67|60.14|59.44|89
1662262200000|2022-09-04 03:30:00|60.19|59.49|60.13|59.43|60.23|59.53|60.11|59.41|60
1662262500000|2022-09-04 03:35:00|60.14|59.44|60.09|59.39|60.14|59.44|60.05|59.35|69
1662262800000|2022-09-04 03:40:00|60.08|59.38|60.24|59.54|60.44|59.74|60.08|59.38|131
1662263100000|2022-09-04 03:45:00|60.26|59.56|60.14|59.44|60.27|59.57|60.09|59.39|105
1662263400000|2022-09-04 03:50:00|60.13|59.43|60.11|59.41|60.13|59.43|60.07|59.37|36
1662263700000|2022-09-04 03:55:00|60.1|59.4|60.13|59.43|60.15|59.45|60.06|59.36|50
1662264000000|2022-09-04 04:00:00|60.14|59.44|60.17|59.47|60.2|59.5|60.1|59.4|98
1662264300000|2022-09-04 04:05:00|60.16|59.46|60.13|59.43|60.2|59.5|60.12|59.42|62
1662264600000|2022-09-04 04:10:00|60.14|59.44|60.03|59.33|60.16|59.46|60.01|59.31|65
1662264900000|2022-09-04 04:15:00|60.04|59.34|60.05|59.35|60.07|59.37|60|59.3|76
1662265200000|2022-09-04 04:20:00|60.06|59.36|59.99|59.29|60.08|59.38|59.99|59.29|65
1662265500000|2022-09-04 04:25:00|60|59.3|60.07|59.37|60.11|59.41|60|59.3|76
1662265800000|2022-09-04 04:30:00|60.06|59.36|60.01|59.31|60.07|59.37|59.9|59.2|93
1662266100000|2022-09-04 04:35:00|60.02|59.32|60.01|59.31|60.03|59.33|59.97|59.27|48
1662266400000|2022-09-04 04:40:00|60.02|59.32|60.09|59.39|60.09|59.39|60.02|59.32|14
1662266700000|2022-09-04 04:45:00|60.08|59.38|60.19|59.49|60.21|59.51|60.07|59.37|117
1662267000000|2022-09-04 04:50:00|60.18|59.48|60.33|59.63|60.34|59.64|60.17|59.47|58
1662267300000|2022-09-04 04:55:00|60.34|59.64|60.33|59.63|60.37|59.67|60.3|59.6|59
1662267600000|2022-09-04 05:00:00|60.32|59.62|60.28|59.58|60.33|59.63|60.15|59.45|104
1662267900000|2022-09-04 05:05:00|60.27|59.57|60.21|59.51|60.28|59.58|60.19|59.49|58
1662268200000|2022-09-04 05:10:00|60.2|59.5|60.13|59.43|60.21|59.51|60.11|59.41|80
1662268500000|2022-09-04 05:15:00|60.12|59.42|60.06|59.36|60.12|59.42|60.06|59.36|79
1662268800000|2022-09-04 05:20:00|60.07|59.37|60.02|59.32|60.07|59.37|59.96|59.26|75
1662269100000|2022-09-04 05:25:00|60.03|59.33|60.04|59.34|60.06|59.36|60.02|59.32|52
1662269400000|2022-09-04 05:30:00|60.03|59.33|59.98|59.28|60.04|59.34|59.92|59.22|79
1662269700000|2022-09-04 05:35:00|59.99|59.29|59.97|59.27|60|59.3|59.93|59.23|118
1662270000000|2022-09-04 05:40:00|59.96|59.26|60.01|59.31|60.01|59.31|59.94|59.24|63
1662270300000|2022-09-04 05:45:00|60.02|59.32|59.99|59.29|60.03|59.33|59.93|59.23|71
1662270600000|2022-09-04 05:50:00|59.98|59.28|59.9|59.2|60.04|59.34|59.9|59.2|71
1662270900000|2022-09-04 05:55:00|59.89|59.19|59.81|59.11|59.92|59.22|59.74|59.04|92
1662271200000|2022-09-04 06:00:00|59.82|59.12|59.83|59.13|59.86|59.16|59.75|59.05|55
1662271500000|2022-09-04 06:05:00|59.84|59.14|59.88|59.18|59.93|59.23|59.84|59.14|52
1662271800000|2022-09-04 06:10:00|59.89|59.19|59.99|59.29|59.99|59.29|59.87|59.17|62
1662272100000|2022-09-04 06:15:00|59.98|59.28|59.98|59.28|59.98|59.28|59.92|59.22|129
1662272400000|2022-09-04 06:20:00|59.97|59.27|59.97|59.27|60|59.3|59.94|59.24|74
1662272700000|2022-09-04 06:25:00|59.98|59.28|59.87|59.17|59.98|59.28|59.86|59.16|50
1662273000000|2022-09-04 06:30:00|59.85|59.15|59.77|59.07|59.86|59.16|59.77|59.07|41
1662273300000|2022-09-04 06:35:00|59.76|59.06|59.62|58.92|59.76|59.06|59.62|58.92|101
1662273600000|2022-09-04 06:40:00|59.63|58.93|59.71|59.01|59.71|59.01|59.55|58.85|76
1662273900000|2022-09-04 06:45:00|59.7|59|59.56|58.86|59.75|59.05|59.55|58.85|149
1662274200000|2022-09-04 06:50:00|59.57|58.87|59.6|58.9|59.62|58.92|59.57|58.87|75
1662274500000|2022-09-04 06:55:00|59.59|58.89|59.66|58.96|59.68|58.98|59.59|58.89|70
1662274800000|2022-09-04 07:00:00|59.65|58.95|59.71|59.01|59.72|59.02|59.61|58.91|70
1662275100000|2022-09-04 07:05:00|59.7|59|59.79|59.09|59.79|59.09|59.65|58.95|96
1662275400000|2022-09-04 07:10:00|59.78|59.08|59.62|58.92|59.82|59.12|59.62|58.92|64
1662275700000|2022-09-04 07:15:00|59.61|58.91|59.66|58.96|59.66|58.96|59.53|58.83|103
1662276000000|2022-09-04 07:20:00|59.65|58.95|59.66|58.96|59.69|58.99|59.63|58.93|46
1662276300000|2022-09-04 07:25:00|59.67|58.97|59.78|59.08|59.78|59.08|59.61|58.91|76
1662276600000|2022-09-04 07:30:00|59.77|59.07|59.7|59|59.81|59.11|59.7|59|107
1662276900000|2022-09-04 07:35:00|59.71|59.01|59.74|59.04|59.75|59.05|59.7|59|69
1662277200000|2022-09-04 07:40:00|59.73|59.03|59.71|59.01|59.75|59.05|59.65|58.95|72
1662277500000|2022-09-04 07:45:00|59.7|59|59.77|59.07|59.77|59.07|59.68|58.98|53
1662277800000|2022-09-04 07:50:00|59.76|59.06|59.76|59.06|59.77|59.07|59.7|59|57
1662278100000|2022-09-04 07:55:00|59.77|59.07|59.65|58.95|59.77|59.07|59.6|58.9|78
1662278400000|2022-09-04 08:00:00|59.64|58.94|59.52|58.82|59.65|58.95|59.45|58.75|147
1662278700000|2022-09-04 08:05:00|59.53|58.83|59.67|58.97|59.69|58.99|59.47|58.77|119
1662279000000|2022-09-04 08:10:00|59.66|58.96|59.74|59.04|59.76|59.06|59.65|58.95|157
1662279300000|2022-09-04 08:15:00|59.73|59.03|59.9|59.2|59.94|59.24|59.7|59|127
1662279600000|2022-09-04 08:20:00|59.91|59.21|59.92|59.22|59.94|59.24|59.86|59.16|76
1662279900000|2022-09-04 08:25:00|59.91|59.21|59.89|59.19|59.91|59.21|59.85|59.15|74
1662280200000|2022-09-04 08:30:00|59.88|59.18|59.9|59.2|59.9|59.2|59.8|59.1|38
1662280500000|2022-09-04 08:35:00|59.91|59.21|60.12|59.42|60.23|59.53|59.91|59.21|155
1662280800000|2022-09-04 08:40:00|60.13|59.43|60.29|59.59|60.3|59.6|60.13|59.43|157
1662281100000|2022-09-04 08:45:00|60.28|59.58|60.25|59.55|60.31|59.61|60.21|59.51|113
1662281400000|2022-09-04 08:50:00|60.24|59.54|60.15|59.45|60.25|59.55|60.09|59.39|96
1662281700000|2022-09-04 08:55:00|60.14|59.44|60.26|59.56|60.26|59.56|60.08|59.38|96
1662282000000|2022-09-04 09:00:00|60.27|59.57|60.43|59.73|60.5|59.8|60.27|59.57|138
1662282300000|2022-09-04 09:05:00|60.41|59.71|60.45|59.75|60.47|59.77|60.36|59.66|103
1662282600000|2022-09-04 09:10:00|60.44|59.74|60.42|59.72|60.5|59.8|60.39|59.69|83
1662282900000|2022-09-04 09:15:00|60.43|59.73|60.38|59.68|60.46|59.76|60.37|59.67|65
1662283200000|2022-09-04 09:20:00|60.37|59.67|60.42|59.72|60.42|59.72|60.36|59.66|64
1662283500000|2022-09-04 09:25:00|60.41|59.71|60.37|59.67|60.42|59.72|60.33|59.63|82
1662283800000|2022-09-04 09:30:00|60.38|59.68|60.46|59.76|60.48|59.78|60.37|59.67|121
1662284100000|2022-09-04 09:35:00|60.47|59.77|60.58|59.88|60.63|59.93|60.45|59.75|92
1662284400000|2022-09-04 09:40:00|60.59|59.89|60.55|59.85|60.6|59.9|60.5|59.8|112
1662284700000|2022-09-04 09:45:00|60.54|59.84|60.56|59.86|60.61|59.91|60.5|59.8|59
1662285000000|2022-09-04 09:50:00|60.55|59.85|60.71|60.01|60.71|60.01|60.55|59.85|71
1662285300000|2022-09-04 09:55:00|60.7|60|60.74|60.04|60.84|60.14|60.67|59.97|124
1662285600000|2022-09-04 10:00:00|60.75|60.05|60.67|59.97|60.94|60.24|60.65|59.95|152
1662285900000|2022-09-04 10:05:00|60.66|59.96|60.61|59.91|60.72|60.02|60.6|59.9|79
1662286200000|2022-09-04 10:10:00|60.62|59.92|60.55|59.85|60.63|59.93|60.51|59.81|67
1662286500000|2022-09-04 10:15:00|60.53|59.83|60.43|59.73|60.54|59.84|60.39|59.69|118
1662286800000|2022-09-04 10:20:00|60.44|59.74|60.47|59.77|60.47|59.77|60.37|59.67|73
1662287100000|2022-09-04 10:25:00|60.48|59.78|60.56|59.86|60.56|59.86|60.47|59.77|90
1662287400000|2022-09-04 10:30:00|60.57|59.87|60.58|59.88|60.63|59.93|60.56|59.86|75
1662287700000|2022-09-04 10:35:00|60.59|59.89|60.49|59.79|60.6|59.9|60.48|59.78|50
1662288000000|2022-09-04 10:40:00|60.48|59.78|60.45|59.75|60.5|59.8|60.44|59.74|68
1662288300000|2022-09-04 10:45:00|60.46|59.76|60.43|59.73|60.48|59.78|60.38|59.68|60
1662288600000|2022-09-04 10:50:00|60.42|59.72|60.32|59.62|60.44|59.74|60.27|59.57|87
1662288900000|2022-09-04 10:55:00|60.33|59.63|60.28|59.58|60.33|59.63|60.25|59.55|106
1662289200000|2022-09-04 11:00:00|60.29|59.59|60.29|59.59|60.3|59.6|60.23|59.53|35
1662289500000|2022-09-04 11:05:00|60.3|59.6|60.24|59.54|60.31|59.61|60.23|59.53|39
1662289800000|2022-09-04 11:10:00|60.23|59.53|60.18|59.48|60.25|59.55|60.17|59.47|76
1662290100000|2022-09-04 11:15:00|60.19|59.49|60.21|59.51|60.26|59.56|60.19|59.49|75
1662290400000|2022-09-04 11:20:00|60.22|59.52|60.3|59.6|60.33|59.63|60.21|59.51|63
1662290700000|2022-09-04 11:25:00|60.31|59.61|60.27|59.57|60.31|59.61|60.24|59.54|71
1662291000000|2022-09-04 11:30:00|60.28|59.58|60.46|59.76|60.46|59.76|60.28|59.58|38
1662291300000|2022-09-04 11:35:00|60.47|59.77|60.4|59.7|60.47|59.77|60.39|59.69|66
1662291600000|2022-09-04 11:40:00|60.41|59.71|60.41|59.71|60.42|59.72|60.36|59.66|48
1662291900000|2022-09-04 11:45:00|60.42|59.72|60.3|59.6|60.43|59.73|60.3|59.6|77
1662292200000|2022-09-04 11:50:00|60.31|59.61|60.43|59.73|60.43|59.73|60.29|59.59|112
1662292500000|2022-09-04 11:55:00|60.42|59.72|60.67|59.97|60.67|59.97|60.4|59.7|108
1662292800000|2022-09-04 12:00:00|60.66|59.96|60.76|60.06|61.14|60.44|60.66|59.96|349
1662293100000|2022-09-04 12:05:00|60.77|60.07|60.39|59.69|60.77|60.07|60.39|59.69|211
1662293400000|2022-09-04 12:10:00|60.4|59.7|60.26|59.56|60.44|59.74|60.23|59.53|220
1662293700000|2022-09-04 12:15:00|60.25|59.55|60.27|59.57|60.34|59.64|60.22|59.52|145
1662294000000|2022-09-04 12:20:00|60.28|59.58|60.56|59.86|60.57|59.87|60.24|59.54|121
1662294300000|2022-09-04 12:25:00|60.55|59.85|60.4|59.7|60.67|59.97|60.38|59.68|133
1662294600000|2022-09-04 12:30:00|60.41|59.71|60.4|59.7|60.5|59.8|60.35|59.65|79
1662294900000|2022-09-04 12:35:00|60.39|59.69|60.5|59.8|60.52|59.82|60.3|59.6|98
1662295200000|2022-09-04 12:40:00|60.51|59.81|60.57|59.87|60.61|59.91|60.5|59.8|60
1662295500000|2022-09-04 12:45:00|60.56|59.86|60.41|59.71|60.56|59.86|60.36|59.66|95
1662295800000|2022-09-04 12:50:00|60.42|59.72|60.49|59.79|60.52|59.82|60.41|59.71|104
1662296100000|2022-09-04 12:55:00|60.5|59.8|60.59|59.89|60.59|59.89|60.46|59.76|84
1662296400000|2022-09-04 13:00:00|60.6|59.9|60.31|59.61|60.6|59.9|60.29|59.59|108
1662296700000|2022-09-04 13:05:00|60.3|59.6|60.03|59.33|60.3|59.6|60|59.3|134
1662297000000|2022-09-04 13:10:00|60.02|59.32|60|59.3|60.09|59.39|59.96|59.26|117
1662297300000|2022-09-04 13:15:00|59.99|59.29|59.91|59.21|60.09|59.39|59.85|59.15|142
1662297600000|2022-09-04 13:20:00|59.9|59.2|59.76|59.06|59.91|59.21|59.75|59.05|116
1662297900000|2022-09-04 13:25:00|59.77|59.07|59.89|59.19|59.9|59.2|59.67|58.97|138
1662298200000|2022-09-04 13:30:00|59.88|59.18|59.82|59.12|59.92|59.22|59.71|59.01|146
1662298500000|2022-09-04 13:35:00|59.83|59.13|59.74|59.04|59.83|59.13|59.68|58.98|122
1662298800000|2022-09-04 13:40:00|59.73|59.03|59.76|59.06|59.78|59.08|59.72|59.02|56
1662299100000|2022-09-04 13:45:00|59.77|59.07|59.76|59.06|59.8|59.1|59.69|58.99|53
1662299400000|2022-09-04 13:50:00|59.77|59.07|59.5|58.8|59.77|59.07|59.49|58.79|172
1662299700000|2022-09-04 13:55:00|59.52|58.82|59.58|58.88|59.65|58.95|59.48|58.78|187
1662300000000|2022-09-04 14:00:00|59.57|58.87|59.04|58.34|59.6|58.9|58.98|58.28|218
1662300300000|2022-09-04 14:05:00|59.05|58.35|59.34|58.64|59.34|58.64|59.05|58.35|249
1662300600000|2022-09-04 14:10:00|59.35|58.65|59.43|58.73|59.46|58.76|59.28|58.58|156
1662300900000|2022-09-04 14:15:00|59.44|58.74|59.35|58.65|59.44|58.74|59.2|58.5|122
1662301200000|2022-09-04 14:20:00|59.36|58.66|59.25|58.55|59.36|58.66|59.23|58.53|93
1662301500000|2022-09-04 14:25:00|59.26|58.56|59.17|58.47|59.28|58.58|59.14|58.44|83
1662301800000|2022-09-04 14:30:00|59.16|58.46|59.14|58.44|59.16|58.46|59.09|58.39|82
1662302100000|2022-09-04 14:35:00|59.15|58.45|59.25|58.55|59.31|58.61|59.14|58.44|113
1662302400000|2022-09-04 14:40:00|59.23|58.53|59.14|58.44|59.23|58.53|59.06|58.36|116
1662302700000|2022-09-04 14:45:00|59.13|58.43|59.11|58.41|59.16|58.46|59.07|58.37|64
1662303000000|2022-09-04 14:50:00|59.12|58.42|59.02|58.32|59.13|58.43|59.01|58.31|41
1662303300000|2022-09-04 14:55:00|59.01|58.31|59.15|58.45|59.2|58.5|58.97|58.27|127
1662303600000|2022-09-04 15:00:00|59.14|58.44|59.27|58.57|59.28|58.58|59.12|58.42|159
1662303900000|2022-09-04 15:05:00|59.28|58.58|59.19|58.49|59.28|58.58|59.13|58.43|112
1662304200000|2022-09-04 15:10:00|59.18|58.48|59.19|58.49|59.21|58.51|59.14|58.44|115
1662304500000|2022-09-04 15:15:00|59.18|58.48|59.07|58.37|59.19|58.49|59.01|58.31|85
1662304800000|2022-09-04 15:20:00|59.08|58.38|59.09|58.39|59.11|58.41|59.02|58.32|98
1662305100000|2022-09-04 15:25:00|59.1|58.4|59.16|58.46|59.18|58.48|59.04|58.34|99
1662305400000|2022-09-04 15:30:00|59.15|58.45|59.18|58.48|59.21|58.51|59.13|58.43|87
1662305700000|2022-09-04 15:35:00|59.17|58.47|59.21|58.51|59.25|58.55|59.04|58.34|74
1662306000000|2022-09-04 15:40:00|59.2|58.5|59.2|58.5|59.22|58.52|59.12|58.42|77
1662306300000|2022-09-04 15:45:00|59.21|58.51|59.33|58.63|59.41|58.71|59.2|58.5|124
1662306600000|2022-09-04 15:50:00|59.34|58.64|59.34|58.64|59.45|58.75|59.3|58.6|112
1662306900000|2022-09-04 15:55:00|59.35|58.65|59.44|58.74|59.51|58.81|59.34|58.64|143
1662307200000|2022-09-04 16:00:00|59.43|58.73|59.33|58.63|59.54|58.84|59.28|58.58|183
1662307500000|2022-09-04 16:05:00|59.34|58.64|59.25|58.55|59.34|58.64|59.18|58.48|100
1662307800000|2022-09-04 16:10:00|59.24|58.54|59.29|58.59|59.32|58.62|59.19|58.49|97
1662308100000|2022-09-04 16:15:00|59.3|58.6|59.17|58.47|59.3|58.6|59.17|58.47|110
1662308400000|2022-09-04 16:20:00|59.18|58.48|59.2|58.5|59.21|58.51|59.15|58.45|88
1662308700000|2022-09-04 16:25:00|59.21|58.51|59.47|58.77|59.48|58.78|59.21|58.51|82
1662309000000|2022-09-04 16:30:00|59.48|58.78|59.53|58.83|59.54|58.84|59.45|58.75|114
1662309300000|2022-09-04 16:35:00|59.52|58.82|59.6|58.9|59.64|58.94|59.51|58.81|99
1662309600000|2022-09-04 16:40:00|59.59|58.89|59.57|58.87|59.65|58.95|59.47|58.77|179
1662309900000|2022-09-04 16:45:00|59.58|58.88|59.6|58.9|59.66|58.96|59.52|58.82|126
1662310200000|2022-09-04 16:50:00|59.62|58.92|59.61|58.91|59.64|58.94|59.57|58.87|113
1662310500000|2022-09-04 16:55:00|59.6|58.9|59.64|58.94|59.66|58.96|59.58|58.88|97
1662310800000|2022-09-04 17:00:00|59.65|58.95|59.79|59.09|59.8|59.1|59.65|58.95|107
1662311100000|2022-09-04 17:05:00|59.78|59.08|59.78|59.08|59.9|59.2|59.75|59.05|125
1662311400000|2022-09-04 17:10:00|59.77|59.07|59.85|59.15|59.88|59.18|59.77|59.07|100
1662311700000|2022-09-04 17:15:00|59.84|59.14|59.73|59.03|59.9|59.2|59.72|59.02|108
1662312000000|2022-09-04 17:20:00|59.72|59.02|59.74|59.04|59.86|59.16|59.71|59.01|82
1662312300000|2022-09-04 17:25:00|59.75|59.05|59.86|59.16|59.92|59.22|59.74|59.04|94
1662312600000|2022-09-04 17:30:00|59.87|59.17|59.84|59.14|59.89|59.19|59.83|59.13|73
1662312900000|2022-09-04 17:35:00|59.85|59.15|59.87|59.17|59.91|59.21|59.84|59.14|79
1662313200000|2022-09-04 17:40:00|59.88|59.18|59.85|59.15|59.96|59.26|59.84|59.14|75
1662313500000|2022-09-04 17:45:00|59.84|59.14|59.77|59.07|59.89|59.19|59.75|59.05|91
1662313800000|2022-09-04 17:50:00|59.78|59.08|59.75|59.05|59.8|59.1|59.73|59.03|71
1662314100000|2022-09-04 17:55:00|59.76|59.06|59.81|59.11|59.84|59.14|59.75|59.05|78
1662314400000|2022-09-04 18:00:00|59.82|59.12|59.92|59.22|60.04|59.34|59.79|59.09|134
1662314700000|2022-09-04 18:05:00|59.91|59.21|59.84|59.14|59.98|59.28|59.84|59.14|68
1662315000000|2022-09-04 18:10:00|59.85|59.15|59.96|59.26|59.97|59.27|59.82|59.12|74
1662315300000|2022-09-04 18:15:00|59.97|59.27|59.9|59.2|59.99|59.29|59.9|59.2|60
1662315600000|2022-09-04 18:20:00|59.91|59.21|59.93|59.23|60.03|59.33|59.85|59.15|77
1662315900000|2022-09-04 18:25:00|59.92|59.22|59.89|59.19|59.93|59.23|59.86|59.16|109
1662316200000|2022-09-04 18:30:00|59.9|59.2|59.83|59.13|59.93|59.23|59.77|59.07|99
1662316500000|2022-09-04 18:35:00|59.84|59.14|59.7|59|59.84|59.14|59.66|58.96|85
1662316800000|2022-09-04 18:40:00|59.71|59.01|59.73|59.03|59.79|59.09|59.66|58.96|97
1662317100000|2022-09-04 18:45:00|59.72|59.02|59.71|59.01|59.75|59.05|59.61|58.91|50
1662317400000|2022-09-04 18:50:00|59.72|59.02|59.76|59.06|59.78|59.08|59.71|59.01|46
1662317700000|2022-09-04 18:55:00|59.78|59.08|59.8|59.1|59.87|59.17|59.78|59.08|49
1662318000000|2022-09-04 19:00:00|59.79|59.09|59.78|59.08|59.84|59.14|59.73|59.03|42
1662318300000|2022-09-04 19:05:00|59.79|59.09|59.81|59.11|59.85|59.15|59.75|59.05|66
1662318600000|2022-09-04 19:10:00|59.82|59.12|59.89|59.19|59.94|59.24|59.81|59.11|59
1662318900000|2022-09-04 19:15:00|59.88|59.18|59.96|59.26|59.98|59.28|59.84|59.14|61
1662319200000|2022-09-04 19:20:00|59.97|59.27|59.97|59.27|60|59.3|59.94|59.24|75
1662319500000|2022-09-04 19:25:00|59.96|59.26|60.41|58.71|60.49|59.28|59.95|58.69|54
1662319800000|2022-09-04 19:30:00|60.42|58.72|60.38|58.68|60.45|58.75|60.37|58.67|49
1662320100000|2022-09-04 19:35:00|60.36|58.66|60.31|58.61|60.36|58.66|60.28|58.58|70
1662320400000|2022-09-04 19:40:00|60.32|58.62|60.39|58.69|60.43|58.73|60.31|58.61|59
1662320700000|2022-09-04 19:45:00|60.4|58.7|60.43|58.73|60.44|58.74|60.38|58.68|33
1662321000000|2022-09-04 19:50:00|60.44|58.74|60.43|58.73|60.47|58.77|60.4|58.7|58
1662321300000|2022-09-04 19:55:00|60.44|58.74|60.61|58.91|60.61|58.91|60.44|58.74|64
1662321600000|2022-09-04 20:00:00|60.63|58.93|60.48|58.78|60.63|58.93|60.45|58.75|86
1662321900000|2022-09-04 20:05:00|60.49|58.79|60.44|58.74|60.53|58.83|60.41|58.71|103
1662322200000|2022-09-04 20:10:00|60.45|58.75|60.5|58.8|60.52|58.82|60.44|58.74|67
1662322500000|2022-09-04 20:15:00|60.51|58.81|60.5|58.8|60.55|58.85|60.47|58.77|75
1662322800000|2022-09-04 20:20:00|60.49|58.79|60.49|58.79|60.52|58.82|60.46|58.76|67
1662323100000|2022-09-04 20:25:00|60.48|58.78|60.52|58.82|60.52|58.82|60.46|58.76|71
1662323400000|2022-09-04 20:30:00|60.51|58.81|60.54|58.84|60.55|58.85|60.5|58.8|72
1662323700000|2022-09-04 20:35:00|60.55|58.85|60.64|58.94|60.67|58.97|60.54|58.84|180
1662324000000|2022-09-04 20:40:00|60.65|58.95|60.7|59|60.7|59|60.6|58.9|137
1662324300000|2022-09-04 20:45:00|60.69|58.99|60.86|59.16|60.92|59.22|60.69|58.99|209
1662324600000|2022-09-04 20:50:00|60.85|59.15|61|59.3|61.08|59.38|60.85|59.15|182
1662324900000|2022-09-04 20:55:00|60.99|59.29|60.98|59.28|61.09|59.39|60.94|59.24|138
1662325200000|2022-09-04 21:00:00|60.99|59.29|61|59.3|61.03|59.33|60.92|59.22|164
1662325500000|2022-09-04 21:05:00|60.99|59.29|61.06|59.36|61.06|59.36|60.94|59.24|90
1662325800000|2022-09-04 21:10:00|61.07|59.37|60.5|59.8|61.13|59.84|60.5|59.31|129
1662326100000|2022-09-04 21:15:00|60.5|59.8|60.42|59.72|60.54|59.84|60.42|59.72|72
1662326400000|2022-09-04 21:20:00|60.43|59.73|60.33|59.63|60.46|59.76|60.33|59.63|94
1662326700000|2022-09-04 21:25:00|60.32|59.62|60.44|59.74|60.46|59.76|60.32|59.62|85
1662327000000|2022-09-04 21:30:00|60.43|59.73|60.34|59.64|60.44|59.74|60.34|59.64|75
1662327300000|2022-09-04 21:35:00|60.35|59.65|60.35|59.65|60.44|59.74|60.32|59.62|122
1662327600000|2022-09-04 21:40:00|60.36|59.66|60.28|59.58|60.36|59.66|60.28|59.58|47
1662327900000|2022-09-04 21:45:00|60.27|59.57|60.03|59.33|60.27|59.57|60.03|59.33|108
1662328200000|2022-09-04 21:50:00|60.04|59.34|60.15|59.45|60.15|59.45|59.92|59.22|147
1662328500000|2022-09-04 21:55:00|60.16|59.46|60.02|59.32|60.2|59.5|60|59.3|116
1662328800000|2022-09-04 22:00:00|60.03|59.33|60.05|59.35|60.12|59.42|59.98|59.28|141
1662329100000|2022-09-04 22:05:00|60.04|59.34|59.81|59.11|60.05|59.35|59.81|59.11|138
1662329400000|2022-09-04 22:10:00|59.8|59.1|59.76|59.06|59.86|59.16|59.7|59|113
1662329700000|2022-09-04 22:15:00|59.77|59.07|59.66|58.96|59.78|59.08|59.53|58.83|174
1662330000000|2022-09-04 22:20:00|59.67|58.97|59.7|59|59.78|59.08|59.64|58.94|154
1662330300000|2022-09-04 22:25:00|59.72|59.02|59.74|59.04|59.75|59.05|59.61|58.91|90
1662330600000|2022-09-04 22:30:00|59.73|59.03|59.83|59.13|59.87|59.17|59.73|59.03|123
1662330900000|2022-09-04 22:35:00|59.84|59.14|60.01|59.31|60.01|59.31|59.83|59.13|170
1662331200000|2022-09-04 22:40:00|60|59.3|60.31|59.61|60.36|59.66|59.96|59.26|211
1662331500000|2022-09-04 22:45:00|60.3|59.6|60.12|59.42|60.36|59.66|60.09|59.39|172
1662331800000|2022-09-04 22:50:00|60.11|59.41|60.2|59.5|60.25|59.55|60.1|59.4|131
1662332100000|2022-09-04 22:55:00|60.19|59.49|60.25|59.55|60.27|59.57|60.12|59.42|116
1662332400000|2022-09-04 23:00:00|60.26|59.56|60.53|59.83|60.54|59.84|60.25|59.55|183
1662332700000|2022-09-04 23:05:00|60.54|59.84|60.62|59.92|60.81|60.11|60.54|59.84|239
1662333000000|2022-09-04 23:10:00|60.61|59.91|60.64|59.94|60.77|60.07|60.59|59.89|176
1662333300000|2022-09-04 23:15:00|60.63|59.93|60.54|59.84|60.64|59.94|60.49|59.79|166
1662333600000|2022-09-04 23:20:00|60.53|59.83|60.82|60.12|60.83|60.13|60.5|59.8|169
1662333900000|2022-09-04 23:25:00|60.83|60.13|61.03|60.33|61.05|60.35|60.8|60.1|311
1662334200000|2022-09-04 23:30:00|61.04|60.34|61.3|60.6|61.36|60.66|60.94|60.24|299
1662334500000|2022-09-04 23:35:00|61.31|60.61|61.31|60.61|61.34|60.64|61.18|60.48|274
1662334800000|2022-09-04 23:40:00|61.3|60.6|61.32|60.62|61.35|60.65|61.29|60.59|156
1662335100000|2022-09-04 23:45:00|61.33|60.63|61.18|60.48|61.34|60.64|61.17|60.47|157
1662335400000|2022-09-04 23:50:00|61.17|60.47|61.22|60.52|61.3|60.6|61.1|60.4|207
1662335700000|2022-09-04 23:55:00|61.23|60.53|61.27|60.57|61.31|60.61|61.19|60.49|181
1662336000000|2022-09-05 00:00:00|61.26|60.56|61.26|60.56|61.55|60.85|61.17|60.47|301
1662336300000|2022-09-05 00:05:00|61.27|60.57|60.91|60.21|61.29|60.59|60.88|60.18|328
1662336600000|2022-09-05 00:10:00|60.9|60.2|61.14|60.44|61.16|60.46|60.9|60.2|201
1662336900000|2022-09-05 00:15:00|61.12|60.42|61.21|60.51|61.22|60.52|61|60.3|226
1662337200000|2022-09-05 00:20:00|61.2|60.5|61.16|60.46|61.27|60.57|61.12|60.42|166
1662337500000|2022-09-05 00:25:00|61.15|60.45|61.05|60.35|61.17|60.47|60.98|60.28|148
1662337800000|2022-09-05 00:30:00|61.04|60.34|60.93|60.23|61.05|60.35|60.93|60.23|105
1662338100000|2022-09-05 00:35:00|60.92|60.22|60.95|60.25|61.02|60.32|60.91|60.21|130
1662338400000|2022-09-05 00:40:00|60.96|60.26|60.83|60.13|60.97|60.27|60.78|60.08|129
1662338700000|2022-09-05 00:45:00|60.82|60.12|60.86|60.16|60.95|60.25|60.82|60.12|110
1662339000000|2022-09-05 00:50:00|60.87|60.17|60.86|60.16|60.95|60.25|60.85|60.15|124
1662339300000|2022-09-05 00:55:00|60.87|60.17|60.94|60.24|60.97|60.27|60.87|60.17|94
1662339600000|2022-09-05 01:00:00|60.93|60.23|61.11|60.41|61.11|60.41|60.93|60.23|134
1662339900000|2022-09-05 01:05:00|61.1|60.4|61.37|60.67|61.37|60.67|61.1|60.4|201
1662340200000|2022-09-05 01:10:00|61.36|60.66|61.75|61.05|61.8|61.1|61.36|60.66|232
1662340500000|2022-09-05 01:15:00|61.76|61.06|61.77|61.07|61.97|61.27|61.7|61|235
1662340800000|2022-09-05 01:20:00|61.76|61.06|61.54|60.84|61.79|61.09|61.51|60.81|176
1662341100000|2022-09-05 01:25:00|61.53|60.83|61.55|60.85|61.67|60.97|61.48|60.78|173
1662341400000|2022-09-05 01:30:00|61.54|60.84|61.45|60.75|61.6|60.9|61.41|60.71|208
1662341700000|2022-09-05 01:35:00|61.46|60.76|61.28|60.58|61.47|60.77|61.28|60.58|173
1662342000000|2022-09-05 01:40:00|61.29|60.59|61.29|60.59|61.41|60.71|61.28|60.58|141
1662342300000|2022-09-05 01:45:00|61.3|60.6|61.11|60.41|61.42|60.72|61.11|60.41|152
1662342600000|2022-09-05 01:50:00|61.12|60.42|61.04|60.34|61.22|60.52|61.04|60.34|160
1662342900000|2022-09-05 01:55:00|61.06|60.36|61.07|60.37|61.18|60.48|61.02|60.32|181
1662343200000|2022-09-05 02:00:00|61.06|60.36|61.2|60.5|61.2|60.5|61.01|60.31|192
1662343500000|2022-09-05 02:05:00|61.19|60.49|60.86|60.16|61.29|60.59|60.84|60.14|276
1662343800000|2022-09-05 02:10:00|60.85|60.15|60.86|60.16|60.96|60.26|60.79|60.09|205
1662344100000|2022-09-05 02:15:00|60.87|60.17|60.76|60.06|60.87|60.17|60.72|60.02|111
1662344400000|2022-09-05 02:20:00|60.77|60.07|60.67|59.97|60.78|60.08|60.62|59.92|192
1662344700000|2022-09-05 02:25:00|60.66|59.96|60.62|59.92|60.71|60.01|60.6|59.9|90
1662345000000|2022-09-05 02:30:00|60.61|59.91|60.66|59.96|60.7|60|60.45|59.75|146
1662345300000|2022-09-05 02:35:00|60.65|59.95|60.64|59.94|60.84|60.14|60.62|59.92|203
1662345600000|2022-09-05 02:40:00|60.62|59.92|60.8|60.1|60.8|60.1|60.57|59.87|151
1662345900000|2022-09-05 02:45:00|60.81|60.11|60.59|59.89|60.81|60.11|60.59|59.89|118
1662346200000|2022-09-05 02:50:00|60.6|59.9|60.53|59.83|60.68|59.98|60.53|59.83|136
1662346500000|2022-09-05 02:55:00|60.54|59.84|60.61|59.91|60.64|59.94|60.53|59.83|96
1662346800000|2022-09-05 03:00:00|60.6|59.9|60.61|59.91|60.65|59.95|60.48|59.78|143
1662347100000|2022-09-05 03:05:00|60.62|59.92|60.43|59.73|60.62|59.92|60.38|59.68|117
1662347400000|2022-09-05 03:10:00|60.42|59.72|60.43|59.73|60.45|59.75|60.25|59.55|162
1662347700000|2022-09-05 03:15:00|60.44|59.74|60.63|59.93|60.67|59.97|60.42|59.72|185
1662348000000|2022-09-05 03:20:00|60.64|59.94|60.67|59.97|60.7|60|60.62|59.92|102
1662348300000|2022-09-05 03:25:00|60.66|59.96|60.67|59.97|60.68|59.98|60.62|59.92|56
1662348600000|2022-09-05 03:30:00|60.68|59.98|60.67|59.97|60.71|60.01|60.62|59.92|118
1662348900000|2022-09-05 03:35:00|60.66|59.96|60.78|60.08|60.78|60.08|60.66|59.96|97
1662349200000|2022-09-05 03:40:00|60.79|60.09|60.8|60.1|60.82|60.12|60.75|60.05|116
1662349500000|2022-09-05 03:45:00|60.81|60.11|61.05|60.35|61.06|60.36|60.81|60.11|151
1662349800000|2022-09-05 03:50:00|61.06|60.36|61.07|60.37|61.16|60.46|60.98|60.28|169
1662350100000|2022-09-05 03:55:00|61.06|60.36|61.03|60.33|61.08|60.38|60.97|60.27|133
1662350400000|2022-09-05 04:00:00|61.04|60.34|60.9|60.2|61.1|60.4|60.85|60.15|163
1662350700000|2022-09-05 04:05:00|60.89|60.19|60.93|60.23|60.94|60.24|60.8|60.1|136
1662351000000|2022-09-05 04:10:00|60.94|60.24|60.92|60.22|60.99|60.29|60.88|60.18|61
1662351300000|2022-09-05 04:15:00|60.91|60.21|60.8|60.1|60.91|60.21|60.79|60.09|98
1662351600000|2022-09-05 04:20:00|60.79|60.09|60.84|60.14|60.84|60.14|60.76|60.06|82
1662351900000|2022-09-05 04:25:00|60.83|60.13|60.82|60.12|60.84|60.14|60.79|60.09|97
1662352200000|2022-09-05 04:30:00|60.81|60.11|60.81|60.11|60.9|60.2|60.78|60.08|106
1662352500000|2022-09-05 04:35:00|60.8|60.1|60.78|60.08|60.82|60.12|60.75|60.05|139
1662352800000|2022-09-05 04:40:00|60.77|60.07|60.77|60.07|60.81|60.11|60.75|60.05|111
1662353100000|2022-09-05 04:45:00|60.78|60.08|60.81|60.11|60.85|60.15|60.78|60.08|100
1662353400000|2022-09-05 04:50:00|60.82|60.12|60.86|60.16|60.92|60.22|60.8|60.1|63
1662353700000|2022-09-05 04:55:00|60.85|60.15|60.77|60.07|60.87|60.17|60.76|60.06|101
1662354000000|2022-09-05 05:00:00|60.76|60.06|60.82|60.12|60.82|60.12|60.74|60.04|163
1662354300000|2022-09-05 05:05:00|60.81|60.11|60.42|59.72|60.81|60.11|60.34|59.64|172
1662354600000|2022-09-05 05:10:00|60.41|59.71|60.51|59.81|60.55|59.85|60.34|59.64|153
1662354900000|2022-09-05 05:15:00|60.5|59.8|60.38|59.68|60.5|59.8|60.32|59.62|123
1662355200000|2022-09-05 05:20:00|60.39|59.69|59.99|59.29|60.39|59.69|59.9|59.2|256
1662355500000|2022-09-05 05:25:00|60|59.3|59.94|59.24|60.09|59.39|59.94|59.24|230
1662355800000|2022-09-05 05:30:00|59.95|59.25|59.77|59.07|59.96|59.26|59.62|58.92|268
1662356100000|2022-09-05 05:35:00|59.76|59.06|59.86|59.16|59.94|59.24|59.69|58.99|115
1662356400000|2022-09-05 05:40:00|59.87|59.17|59.86|59.16|59.98|59.28|59.8|59.1|148
1662356700000|2022-09-05 05:45:00|59.87|59.17|59.83|59.13|59.87|59.17|59.73|59.03|157
1662357000000|2022-09-05 05:50:00|59.82|59.12|60|59.3|60.01|59.31|59.82|59.12|184
1662357300000|2022-09-05 05:55:00|59.99|59.29|59.92|59.22|60.01|59.31|59.8|59.1|183
1662357600000|2022-09-05 06:00:00|59.91|59.21|59.95|59.25|59.95|59.25|59.75|59.05|198
1662357900000|2022-09-05 06:05:00|59.96|59.26|60.06|59.36|60.08|59.38|59.92|59.22|142
1662358200000|2022-09-05 06:10:00|60.05|59.35|60.16|59.46|60.16|59.46|60.01|59.31|115
1662358500000|2022-09-05 06:15:00|60.15|59.45|60.23|59.53|60.23|59.53|60.11|59.41|77
1662358800000|2022-09-05 06:20:00|60.22|59.52|60.18|59.48|60.23|59.53|60.13|59.43|109
1662359100000|2022-09-05 06:25:00|60.19|59.49|60.21|59.51|60.24|59.54|60.16|59.46|111
1662359400000|2022-09-05 06:30:00|60.22|59.52|60.17|59.47|60.25|59.55|60.12|59.42|111
1662359700000|2022-09-05 06:35:00|60.16|59.46|60.14|59.44|60.21|59.51|60.13|59.43|98
1662360000000|2022-09-05 06:40:00|60.15|59.45|60.15|59.45|60.17|59.47|60.11|59.41|106
1662360300000|2022-09-05 06:45:00|60.14|59.44|60.34|59.64|60.34|59.64|60.1|59.4|103
1662360600000|2022-09-05 06:50:00|60.33|59.63|60.44|59.74|60.49|59.79|60.28|59.58|129
1662360900000|2022-09-05 06:55:00|60.43|59.73|60.35|59.65|60.46|59.76|60.35|59.65|113
1662361200000|2022-09-05 07:00:00|60.36|59.66|60.35|59.65|60.42|59.72|60.34|59.64|117
1662361500000|2022-09-05 07:05:00|60.34|59.64|60.14|59.44|60.35|59.65|60.11|59.41|162
1662361800000|2022-09-05 07:10:00|60.13|59.43|60.15|59.45|60.19|59.49|60.09|59.39|101
1662362100000|2022-09-05 07:15:00|60.14|59.44|60.25|59.55|60.29|59.59|60.11|59.41|108
1662362400000|2022-09-05 07:20:00|60.24|59.54|60.07|59.37|60.25|59.55|60.03|59.33|86
1662362700000|2022-09-05 07:25:00|60.06|59.36|59.97|59.27|60.07|59.37|59.76|59.06|158
1662363000000|2022-09-05 07:30:00|59.98|59.28|60.02|59.32|60.04|59.34|59.93|59.23|144
1662363300000|2022-09-05 07:35:00|60.03|59.33|59.86|59.16|60.12|59.42|59.82|59.12|152
1662363600000|2022-09-05 07:40:00|59.85|59.15|59.96|59.26|59.99|59.29|59.79|59.09|119
1662363900000|2022-09-05 07:45:00|59.95|59.25|59.9|59.2|59.97|59.27|59.87|59.17|71
1662364200000|2022-09-05 07:50:00|59.91|59.21|59.85|59.15|59.91|59.21|59.8|59.1|112
1662364500000|2022-09-05 07:55:00|59.86|59.16|59.94|59.24|59.95|59.25|59.85|59.15|110
1662364800000|2022-09-05 08:00:00|59.93|59.23|60.08|59.38|60.11|59.41|59.85|59.15|152
1662365100000|2022-09-05 08:05:00|60.07|59.37|60.06|59.36|60.15|59.45|59.98|59.28|171
1662365400000|2022-09-05 08:10:00|60.07|59.37|60.12|59.42|60.16|59.46|60.03|59.33|86
1662365700000|2022-09-05 08:15:00|60.11|59.41|60.21|59.51|60.27|59.57|60.11|59.41|90
1662366000000|2022-09-05 08:20:00|60.22|59.52|60.26|59.56|60.33|59.63|60.2|59.5|108
1662366300000|2022-09-05 08:25:00|60.25|59.55|60.34|59.64|60.34|59.64|60.2|59.5|95
1662366600000|2022-09-05 08:30:00|60.35|59.65|60.23|59.53|60.37|59.67|60.22|59.52|58
1662366900000|2022-09-05 08:35:00|60.24|59.54|60.42|59.72|60.44|59.74|60.19|59.49|85
1662367200000|2022-09-05 08:40:00|60.43|59.73|60.35|59.65|60.46|59.76|60.35|59.65|84
1662367500000|2022-09-05 08:45:00|60.35|59.65|60.26|59.56|60.36|59.66|60.25|59.55|67
1662367800000|2022-09-05 08:50:00|60.25|59.55|60.23|59.53|60.31|59.61|60.21|59.51|120
1662368100000|2022-09-05 08:55:00|60.22|59.52|60.33|59.63|60.33|59.63|60.2|59.5|112
1662368400000|2022-09-05 09:00:00|60.32|59.62|60.29|59.59|60.42|59.72|60.23|59.53|104
1662368700000|2022-09-05 09:05:00|60.28|59.58|60.2|59.5|60.3|59.6|60.2|59.5|52
1662369000000|2022-09-05 09:10:00|60.21|59.51|60.01|59.31|60.21|59.51|60|59.3|83
1662369300000|2022-09-05 09:15:00|60.02|59.32|60.14|59.44|60.15|59.45|59.96|59.26|129
1662369600000|2022-09-05 09:20:00|60.15|59.45|59.86|59.16|60.15|59.45|59.81|59.11|169
1662369900000|2022-09-05 09:25:00|59.85|59.15|60|59.3|60|59.3|59.83|59.13|161
1662370200000|2022-09-05 09:30:00|59.99|59.29|60.09|59.39|60.09|59.39|59.91|59.21|96
1662370500000|2022-09-05 09:35:00|60.1|59.4|60.24|59.54|60.28|59.58|60.08|59.38|131
1662370800000|2022-09-05 09:40:00|60.23|59.53|60.3|59.6|60.42|59.72|60.18|59.48|154
1662371100000|2022-09-05 09:45:00|60.29|59.59|60.47|59.77|60.49|59.79|60.29|59.59|140
1662371400000|2022-09-05 09:50:00|60.46|59.76|60.45|59.75|60.53|59.83|60.42|59.72|133
1662371700000|2022-09-05 09:55:00|60.44|59.74|60.31|59.61|60.48|59.78|60.27|59.57|104
1662372000000|2022-09-05 10:00:00|60.3|59.6|60.4|59.7|60.48|59.78|60.3|59.6|127
1662372300000|2022-09-05 10:05:00|60.39|59.69|60.43|59.73|60.44|59.74|60.32|59.62|90
1662372600000|2022-09-05 10:10:00|60.42|59.72|60.46|59.76|60.5|59.8|60.37|59.67|146
1662372900000|2022-09-05 10:15:00|60.45|59.75|60.47|59.77|60.54|59.84|60.45|59.75|80
1662373200000|2022-09-05 10:20:00|60.48|59.78|60.49|59.79|60.59|59.89|60.47|59.77|85
1662373500000|2022-09-05 10:25:00|60.48|59.78|60.37|59.67|60.53|59.83|60.36|59.66|86
1662373800000|2022-09-05 10:30:00|60.37|59.67|60.29|59.59|60.37|59.67|60.22|59.52|181
1662374100000|2022-09-05 10:35:00|60.3|59.6|60.13|59.43|60.3|59.6|60.11|59.41|189
1662374400000|2022-09-05 10:40:00|60.14|59.44|59.86|59.16|60.18|59.48|59.85|59.15|241
1662374700000|2022-09-05 10:45:00|59.86|59.16|60.01|59.31|60.05|59.35|59.64|58.94|266
1662375000000|2022-09-05 10:50:00|60|59.3|59.94|59.24|60.03|59.33|59.89|59.19|198
1662375300000|2022-09-05 10:55:00|59.93|59.23|59.94|59.24|60|59.3|59.83|59.13|121
1662375600000|2022-09-05 11:00:00|59.93|59.23|60.04|59.34|60.05|59.35|59.91|59.21|127
1662375900000|2022-09-05 11:05:00|60.03|59.33|60.02|59.32|60.1|59.4|59.99|59.29|91
1662376200000|2022-09-05 11:10:00|60.01|59.31|59.9|59.2|60.03|59.33|59.88|59.18|124
1662376500000|2022-09-05 11:15:00|59.89|59.19|59.98|59.28|60.08|59.38|59.84|59.14|176
1662376800000|2022-09-05 11:20:00|59.97|59.27|59.85|59.15|60.03|59.33|59.85|59.15|119
1662377100000|2022-09-05 11:25:00|59.86|59.16|59.91|59.21|59.92|59.22|59.85|59.15|70
1662377400000|2022-09-05 11:30:00|59.92|59.22|60.06|59.36|60.06|59.36|59.88|59.18|94
1662377700000|2022-09-05 11:35:00|60.05|59.35|60.19|59.49|60.23|59.53|60.05|59.35|146
1662378000000|2022-09-05 11:40:00|60.2|59.5|60.2|59.5|60.2|59.5|60.13|59.43|92
1662378300000|2022-09-05 11:45:00|60.19|59.49|60.22|59.52|60.26|59.56|60.19|59.49|100
1662378600000|2022-09-05 11:50:00|60.21|59.51|60.02|59.32|60.22|59.52|60.02|59.32|77
1662378900000|2022-09-05 11:55:00|60|59.3|60.06|59.36|60.06|59.36|59.92|59.22|178
1662379200000|2022-09-05 12:00:00|60.05|59.35|60.08|59.38|60.12|59.42|60.02|59.32|170
1662379500000|2022-09-05 12:05:00|60.07|59.37|59.91|59.21|60.08|59.38|59.91|59.21|105
1662379800000|2022-09-05 12:10:00|59.92|59.22|59.95|59.25|60.03|59.33|59.91|59.21|160
1662380100000|2022-09-05 12:15:00|59.94|59.24|60.09|59.39|60.09|59.39|59.87|59.17|147
1662380400000|2022-09-05 12:20:00|60.08|59.38|60.16|59.46|60.19|59.49|60.08|59.38|115
1662380700000|2022-09-05 12:25:00|60.17|59.47|60.41|59.71|60.47|59.77|60.17|59.47|167
1662381000000|2022-09-05 12:30:00|60.39|59.69|60.31|59.61|60.5|59.8|60.3|59.6|193
1662381300000|2022-09-05 12:35:00|60.32|59.62|60.31|59.61|60.34|59.64|60.28|59.58|91
1662381600000|2022-09-05 12:40:00|60.3|59.6|60.33|59.63|60.35|59.65|60.29|59.59|104
1662381900000|2022-09-05 12:45:00|60.34|59.64|60.48|59.78|60.49|59.79|60.32|59.62|115
1662382200000|2022-09-05 12:50:00|60.49|59.79|60.49|59.79|60.52|59.82|60.42|59.72|127
1662382500000|2022-09-05 12:55:00|60.48|59.78|60.44|59.74|60.48|59.78|60.4|59.7|103
1662382800000|2022-09-05 13:00:00|60.43|59.73|60.42|59.72|60.48|59.78|60.38|59.68|112
1662383100000|2022-09-05 13:05:00|60.43|59.73|60.47|59.77|60.56|59.86|60.43|59.73|104
1662383400000|2022-09-05 13:10:00|60.48|59.78|60.49|59.79|60.55|59.85|60.42|59.72|143
1662383700000|2022-09-05 13:15:00|60.48|59.78|60.6|59.9|60.66|59.96|60.44|59.74|174
1662384000000|2022-09-05 13:20:00|60.61|59.91|60.63|59.93|60.88|60.18|60.57|59.87|262
1662384300000|2022-09-05 13:25:00|60.62|59.92|60.45|59.75|60.68|59.98|60.45|59.75|226
1662384600000|2022-09-05 13:30:00|60.44|59.74|60.44|59.74|60.52|59.82|60.27|59.57|200
1662384900000|2022-09-05 13:35:00|60.45|59.75|60.47|59.77|60.49|59.79|60.3|59.6|203
1662385200000|2022-09-05 13:40:00|60.46|59.76|60.42|59.72|60.52|59.82|60.36|59.66|125
1662385500000|2022-09-05 13:45:00|60.43|59.73|60.41|59.71|60.52|59.82|60.39|59.69|174
1662385800000|2022-09-05 13:50:00|60.42|59.72|60.47|59.77|60.47|59.77|60.35|59.65|117
1662386100000|2022-09-05 13:55:00|60.46|59.76|60.41|59.71|60.55|59.85|60.41|59.71|106
1662386400000|2022-09-05 14:00:00|60.4|59.7|60.23|59.53|60.41|59.71|60.22|59.52|67
1662386700000|2022-09-05 14:05:00|60.24|59.54|60.36|59.66|60.37|59.67|60.23|59.53|155
1662387000000|2022-09-05 14:10:00|60.35|59.65|60.46|59.76|60.55|59.85|60.34|59.64|224
1662387300000|2022-09-05 14:15:00|60.47|59.77|60.49|59.79|60.51|59.81|60.38|59.68|144
1662387600000|2022-09-05 14:20:00|60.5|59.8|60.43|59.73|60.54|59.84|60.39|59.69|96
1662387900000|2022-09-05 14:25:00|60.44|59.74|60.57|59.87|60.57|59.87|60.43|59.73|128
1662388200000|2022-09-05 14:30:00|60.56|59.86|60.49|59.79|60.7|60|60.47|59.77|150
1662388500000|2022-09-05 14:35:00|60.48|59.78|60.43|59.73|60.5|59.8|60.43|59.73|110
1662388800000|2022-09-05 14:40:00|60.44|59.74|60.47|59.77|60.53|59.83|60.44|59.74|64
1662389100000|2022-09-05 14:45:00|60.48|59.78|60.66|59.96|60.67|59.97|60.48|59.78|107
1662389400000|2022-09-05 14:50:00|60.65|59.95|60.87|60.17|60.88|60.18|60.6|59.9|218
1662389700000|2022-09-05 14:55:00|60.86|60.16|60.99|60.29|61.2|60.5|60.81|60.11|281
1662390000000|2022-09-05 15:00:00|61|60.3|60.96|60.26|61.14|60.44|60.9|60.2|308
1662390300000|2022-09-05 15:05:00|60.97|60.27|60.9|60.2|61|60.3|60.82|60.12|228
1662390600000|2022-09-05 15:10:00|60.89|60.19|60.91|60.21|60.98|60.28|60.84|60.14|200
1662390900000|2022-09-05 15:15:00|60.92|60.22|60.9|60.2|60.96|60.26|60.83|60.13|150
1662391200000|2022-09-05 15:20:00|60.92|60.22|60.67|59.97|61.01|60.31|60.67|59.97|195
1662391500000|2022-09-05 15:25:00|60.68|59.98|60.59|59.89|60.71|60.01|60.51|59.81|201
1662391800000|2022-09-05 15:30:00|60.58|59.88|60.6|59.9|60.65|59.95|60.51|59.81|117
1662392100000|2022-09-05 15:35:00|60.61|59.91|60.67|59.97|60.72|60.02|60.58|59.88|134
1662392400000|2022-09-05 15:40:00|60.66|59.96|60.72|60.02|60.82|60.12|60.66|59.96|132
1662392700000|2022-09-05 15:45:00|60.73|60.03|60.72|60.02|60.8|60.1|60.64|59.94|152
1662393000000|2022-09-05 15:50:00|60.71|60.01|60.65|59.95|60.73|60.03|60.58|59.88|138
1662393300000|2022-09-05 15:55:00|60.64|59.94|60.74|60.04|60.76|60.06|60.59|59.89|143
1662393600000|2022-09-05 16:00:00|60.73|60.03|60.89|60.19|60.9|60.2|60.72|60.02|136
1662393900000|2022-09-05 16:05:00|60.88|60.18|60.97|60.27|61|60.3|60.83|60.13|151
1662394200000|2022-09-05 16:10:00|60.98|60.28|60.89|60.19|61.01|60.31|60.86|60.16|150
1662394500000|2022-09-05 16:15:00|60.9|60.2|60.59|59.89|60.91|60.21|60.57|59.87|162
1662394800000|2022-09-05 16:20:00|60.6|59.9|60.85|60.15|60.86|60.16|60.5|59.8|236
1662395100000|2022-09-05 16:25:00|60.84|60.14|60.82|60.12|60.92|60.22|60.8|60.1|190
1662395400000|2022-09-05 16:30:00|60.83|60.13|60.72|60.02|60.95|60.25|60.69|59.99|134
1662395700000|2022-09-05 16:35:00|60.71|60.01|60.66|59.96|60.83|60.13|60.65|59.95|173
1662396000000|2022-09-05 16:40:00|60.67|59.97|60.7|60|60.71|60.01|60.63|59.93|113
1662396300000|2022-09-05 16:45:00|60.69|59.99|60.81|60.11|60.91|60.21|60.63|59.93|142
1662396600000|2022-09-05 16:50:00|60.8|60.1|60.81|60.11|60.87|60.17|60.77|60.07|152
1662396900000|2022-09-05 16:55:00|60.8|60.1|60.76|60.06|60.81|60.11|60.71|60.01|72
1662397200000|2022-09-05 17:00:00|60.75|60.05|60.71|60.01|60.81|60.11|60.71|60.01|85
1662397500000|2022-09-05 17:05:00|60.7|60|60.77|60.07|60.82|60.12|60.7|60|100
1662397800000|2022-09-05 17:10:00|60.76|60.06|60.85|60.15|60.85|60.15|60.76|60.06|72
1662398100000|2022-09-05 17:15:00|60.86|60.16|60.72|60.02|60.91|60.21|60.71|60.01|87
1662398400000|2022-09-05 17:20:00|60.71|60.01|60.56|59.86|60.72|60.02|60.56|59.86|131
1662398700000|2022-09-05 17:25:00|60.57|59.87|60.72|60.02|60.73|60.03|60.57|59.87|95
1662399000000|2022-09-05 17:30:00|60.74|60.04|60.79|60.09|60.8|60.1|60.71|60.01|99
1662399300000|2022-09-05 17:35:00|60.8|60.1|60.7|60|60.81|60.11|60.66|59.96|52
1662399600000|2022-09-05 17:40:00|60.71|60.01|60.73|60.03|60.76|60.06|60.66|59.96|94
1662399900000|2022-09-05 17:45:00|60.72|60.02|60.63|59.93|60.73|60.03|60.63|59.93|85
1662400200000|2022-09-05 17:50:00|60.64|59.94|60.65|59.95|60.66|59.96|60.62|59.92|67
1662400500000|2022-09-05 17:55:00|60.64|59.94|60.69|59.99|60.69|59.99|60.6|59.9|71
1662400800000|2022-09-05 18:00:00|60.7|60|60.67|59.97|60.73|60.03|60.63|59.93|73
1662401100000|2022-09-05 18:05:00|60.68|59.98|60.6|59.9|60.68|59.98|60.6|59.9|44
1662401400000|2022-09-05 18:10:00|60.61|59.91|60.31|59.61|60.63|59.93|60.17|59.47|158
1662401700000|2022-09-05 18:15:00|60.29|59.59|60.26|59.56|60.42|59.72|60.22|59.52|202
1662402000000|2022-09-05 18:20:00|60.25|59.55|60.37|59.67|60.38|59.68|60.2|59.5|164
1662402300000|2022-09-05 18:25:00|60.38|59.68|60.27|59.57|60.4|59.7|60.21|59.51|92
1662402600000|2022-09-05 18:30:00|60.28|59.58|60.28|59.58|60.35|59.65|60.16|59.46|200
1662402900000|2022-09-05 18:35:00|60.29|59.59|60.22|59.52|60.3|59.6|60.21|59.51|147
1662403200000|2022-09-05 18:40:00|60.21|59.51|60.1|59.4|60.22|59.52|60.03|59.33|200
1662403500000|2022-09-05 18:45:00|60.09|59.39|60.26|59.56|60.26|59.56|60.07|59.37|182
1662403800000|2022-09-05 18:50:00|60.25|59.55|60.29|59.59|60.32|59.62|60.2|59.5|95
1662404100000|2022-09-05 18:55:00|60.27|59.57|60.32|59.62|60.34|59.64|60.25|59.55|132
1662404400000|2022-09-05 19:00:00|60.33|59.63|60.27|59.57|60.34|59.64|60.21|59.51|134
1662404700000|2022-09-05 19:05:00|60.28|59.58|60.25|59.55|60.32|59.62|60.22|59.52|102
1662405000000|2022-09-05 19:10:00|60.27|59.57|60.33|59.63|60.33|59.63|60.24|59.54|70
1662405300000|2022-09-05 19:15:00|60.32|59.62|60.35|59.65|60.36|59.66|60.29|59.59|69
1662405600000|2022-09-05 19:20:00|60.36|59.66|60.36|59.66|60.38|59.68|60.31|59.61|94
1662405900000|2022-09-05 19:25:00|60.37|59.67|60.39|59.69|60.43|59.73|60.37|59.67|61
1662406200000|2022-09-05 19:30:00|60.38|59.68|60.36|59.66|60.4|59.7|60.33|59.63|31
1662406500000|2022-09-05 19:35:00|60.37|59.67|60.33|59.63|60.38|59.68|60.33|59.63|23
1662406800000|2022-09-05 19:40:00|60.34|59.64|60.35|59.65|60.36|59.66|60.31|59.61|102
1662407100000|2022-09-05 19:45:00|60.34|59.64|60.42|59.72|60.43|59.73|60.31|59.61|46
1662407400000|2022-09-05 19:50:00|60.41|59.71|60.39|59.69|60.41|59.71|60.38|59.68|41
1662407700000|2022-09-05 19:55:00|60.4|59.7|60.38|59.68|60.47|59.77|60.33|59.63|56
1662408000000|2022-09-05 20:00:00|60.39|59.69|60.45|59.75|60.45|59.75|60.32|59.62|80
1662408300000|2022-09-05 20:05:00|60.44|59.74|60.5|59.8|60.57|59.87|60.44|59.74|111
1662408600000|2022-09-05 20:10:00|60.51|59.81|60.43|59.73|60.51|59.81|60.42|59.72|58
1662408900000|2022-09-05 20:15:00|60.44|59.74|60.54|59.84|60.54|59.84|60.43|59.73|88
1662409200000|2022-09-05 20:20:00|60.53|59.83|60.49|59.79|60.55|59.85|60.46|59.76|42
1662409500000|2022-09-05 20:25:00|60.5|59.8|60.58|59.88|60.6|59.9|60.49|59.79|84
1662409800000|2022-09-05 20:30:00|60.59|59.89|60.55|59.85|60.61|59.91|60.51|59.81|49
1662410100000|2022-09-05 20:35:00|60.56|59.86|60.57|59.87|60.58|59.88|60.53|59.83|34
1662410400000|2022-09-05 20:40:00|60.58|59.88|60.62|59.92|60.62|59.92|60.58|59.88|31
1662410700000|2022-09-05 20:45:00|60.61|59.91|60.58|59.88|60.62|59.92|60.56|59.86|44
1662411000000|2022-09-05 20:50:00|60.59|59.89|60.62|59.92|60.63|59.93|60.59|59.89|77
1662411300000|2022-09-05 20:55:00|60.63|59.93|60.59|59.89|60.63|59.93|60.53|59.83|65
1662411600000|2022-09-05 21:00:00|60.58|59.88|60.5|59.8|60.58|59.88|60.48|59.78|41
1662411900000|2022-09-05 21:05:00|60.49|59.79|60.54|59.84|60.54|59.84|60.46|59.76|40
1662412200000|2022-09-05 21:10:00|60.53|59.83|60.51|59.81|60.6|59.9|60.5|59.8|69
1662412500000|2022-09-05 21:15:00|60.5|59.8|60.41|59.71|60.5|59.8|60.39|59.69|60
1662412800000|2022-09-05 21:20:00|60.4|59.7|60.41|59.71|60.41|59.71|60.32|59.62|66
1662413100000|2022-09-05 21:25:00|60.4|59.7|60.4|59.7|60.41|59.71|60.35|59.65|73
1662413400000|2022-09-05 21:30:00|60.41|59.71|60.34|59.64|60.41|59.71|60.34|59.64|64
1662413700000|2022-09-05 21:35:00|60.35|59.65|60.44|59.74|60.44|59.74|60.34|59.64|50
1662414000000|2022-09-05 21:40:00|60.43|59.73|60.48|59.78|60.49|59.79|60.43|59.73|85
1662414300000|2022-09-05 21:45:00|60.49|59.79|60.48|59.78|60.51|59.81|60.48|59.78|46
1662414600000|2022-09-05 21:50:00|60.49|59.79|60.52|59.82|60.52|59.82|60.4|59.7|90
1662414900000|2022-09-05 21:55:00|60.53|59.83|60.67|59.97|60.68|59.98|60.53|59.83|89
1662415200000|2022-09-05 22:00:00|60.68|59.98|60.54|59.84|60.68|59.98|60.46|59.76|118
1662415500000|2022-09-05 22:05:00|60.53|59.83|60.62|59.92|60.7|60|60.51|59.81|137
1662415800000|2022-09-05 22:10:00|60.63|59.93|60.71|60.01|60.72|60.02|60.63|59.93|105
1662416100000|2022-09-05 22:15:00|60.7|60|60.8|60.1|60.82|60.12|60.65|59.95|68
1662416400000|2022-09-05 22:20:00|60.79|60.09|60.92|60.22|60.94|60.24|60.79|60.09|98
1662416700000|2022-09-05 22:25:00|60.93|60.23|60.94|60.24|61.05|60.35|60.9|60.2|97
1662417000000|2022-09-05 22:30:00|60.95|60.25|60.91|60.21|61.03|60.33|60.9|60.2|70
1662417300000|2022-09-05 22:35:00|60.9|60.2|60.89|60.19|60.94|60.24|60.79|60.09|110
1662417600000|2022-09-05 22:40:00|60.9|60.2|60.68|59.98|60.9|60.2|60.64|59.94|87
1662417900000|2022-09-05 22:45:00|60.69|59.99|60.65|59.95|60.74|60.04|60.63|59.93|79
1662418200000|2022-09-05 22:50:00|60.66|59.96|61.01|60.31|61.01|60.31|60.65|59.95|87
1662418500000|2022-09-05 22:55:00|61.02|60.32|60.82|60.12|61.07|60.37|60.74|60.04|181
1662418800000|2022-09-05 23:00:00|60.81|60.11|60.64|59.94|60.84|60.14|60.61|59.91|153
1662419100000|2022-09-05 23:05:00|60.63|59.93|60.57|59.87|60.64|59.94|60.44|59.74|148
1662419400000|2022-09-05 23:10:00|60.58|59.88|60.51|59.81|60.62|59.92|60.5|59.8|113
1662419700000|2022-09-05 23:15:00|60.52|59.82|60.53|59.83|60.55|59.85|60.46|59.76|120
1662420000000|2022-09-05 23:20:00|60.52|59.82|60.41|59.71|60.53|59.83|60.31|59.61|109
1662420300000|2022-09-05 23:25:00|60.4|59.7|60.26|59.56|60.41|59.71|60.26|59.56|109
1662420600000|2022-09-05 23:30:00|60.25|59.55|60.47|59.77|60.48|59.78|60.25|59.55|101
1662420900000|2022-09-05 23:35:00|60.48|59.78|60.67|59.97|60.73|60.03|60.43|59.73|135
1662421200000|2022-09-05 23:40:00|60.68|59.98|60.91|60.21|61.2|60.5|60.68|59.98|323
1662421500000|2022-09-05 23:45:00|60.93|60.23|61.03|60.33|61.04|60.34|60.85|60.15|206
1662421800000|2022-09-05 23:50:00|61.02|60.32|60.83|60.13|61.14|60.44|60.83|60.13|149
1662422100000|2022-09-05 23:55:00|60.84|60.14|60.75|60.05|60.84|60.14|60.61|59.91|132
1662422400000|2022-09-06 00:00:00|60.76|60.06|60.71|60.01|60.92|60.22|60.65|59.95|222
1662422700000|2022-09-06 00:05:00|60.72|60.02|61.07|60.37|61.14|60.44|60.71|60.01|193
1662423000000|2022-09-06 00:10:00|61.08|60.38|61.24|60.54|61.32|60.62|61.08|60.38|295
1662423300000|2022-09-06 00:15:00|61.25|60.55|61.6|60.9|61.61|60.91|61.25|60.55|276
1662423600000|2022-09-06 00:20:00|61.61|60.91|61.71|61.01|61.84|61.14|61.54|60.84|366
1662423900000|2022-09-06 00:25:00|61.7|61|61.58|60.88|61.89|61.19|61.55|60.85|265
1662424200000|2022-09-06 00:30:00|61.59|60.89|61.89|61.19|61.96|61.26|61.59|60.89|295
1662424500000|2022-09-06 00:35:00|61.88|61.18|61.73|61.03|62.1|61.4|61.73|61.03|316
1662424800000|2022-09-06 00:40:00|61.74|61.04|61.89|61.19|61.89|61.19|61.74|61.04|164
1662425100000|2022-09-06 00:45:00|61.88|61.18|61.81|61.11|61.9|61.2|61.71|61.01|193
1662425400000|2022-09-06 00:50:00|61.82|61.12|62.21|61.51|62.47|61.77|61.77|61.07|335
1662425700000|2022-09-06 00:55:00|62.22|61.52|62.03|61.33|62.27|61.57|61.98|61.28|269
1662426000000|2022-09-06 01:00:00|62.04|61.34|62.44|61.74|62.56|61.86|62.04|61.34|336
1662426300000|2022-09-06 01:05:00|62.43|61.73|62.52|61.82|62.54|61.84|62.33|61.63|279
1662426600000|2022-09-06 01:10:00|62.51|61.81|62.72|62.02|62.9|62.2|62.51|61.81|265
1662426900000|2022-09-06 01:15:00|62.73|62.03|63.02|62.32|63.02|62.32|62.43|61.73|366
1662427200000|2022-09-06 01:20:00|63.01|62.31|62.05|61.35|63.1|62.4|62.05|61.35|500
1662427500000|2022-09-06 01:25:00|62.07|61.37|62.22|61.52|62.51|61.81|62.03|61.33|361
1662427800000|2022-09-06 01:30:00|62.21|61.51|62.55|61.85|62.87|62.17|62.16|61.46|394
1662428100000|2022-09-06 01:35:00|62.56|61.86|62.42|61.72|62.72|62.02|62.37|61.67|286
1662428400000|2022-09-06 01:40:00|62.43|61.73|62.15|61.45|62.54|61.84|62.11|61.41|287
1662428700000|2022-09-06 01:45:00|62.16|61.46|62.18|61.48|62.28|61.58|62.08|61.38|227
1662429000000|2022-09-06 01:50:00|62.17|61.47|61.68|60.98|62.24|61.54|61.67|60.97|246
1662429300000|2022-09-06 01:55:00|61.67|60.97|61.02|60.32|61.77|61.07|61|60.3|368
1662429600000|2022-09-06 02:00:00|61.03|60.33|60.85|60.15|61.19|60.49|60.72|60.02|388
1662429900000|2022-09-06 02:05:00|60.87|60.17|60.05|59.35|60.95|60.25|60.04|59.34|403
1662430200000|2022-09-06 02:10:00|60.06|59.36|60.37|59.67|60.37|59.67|59.97|59.27|447
1662430500000|2022-09-06 02:15:00|60.34|59.64|60.31|59.61|60.46|59.76|60.18|59.48|302
1662430800000|2022-09-06 02:20:00|60.3|59.6|60.22|59.52|60.44|59.74|60.2|59.5|257
1662431100000|2022-09-06 02:25:00|60.23|59.53|60.12|59.42|60.26|59.56|60.03|59.33|247
1662431400000|2022-09-06 02:30:00|60.14|59.44|60.24|59.54|60.25|59.55|60.07|59.37|199
1662431700000|2022-09-06 02:35:00|60.25|59.55|60.35|59.65|60.48|59.78|60.17|59.47|225
1662432000000|2022-09-06 02:40:00|60.34|59.64|60.36|59.66|60.41|59.71|60.24|59.54|218
1662432300000|2022-09-06 02:45:00|60.35|59.65|60.41|59.71|60.5|59.8|60.26|59.56|203
1662432600000|2022-09-06 02:50:00|60.42|59.72|60.82|60.12|60.82|60.12|60.39|59.69|204
1662432900000|2022-09-06 02:55:00|60.81|60.11|60.94|60.24|60.96|60.26|60.73|60.03|204
1662433200000|2022-09-06 03:00:00|60.95|60.25|60.65|59.95|60.97|60.27|60.64|59.94|185
1662433500000|2022-09-06 03:05:00|60.64|59.94|60.52|59.82|60.7|60|60.5|59.8|150
1662433800000|2022-09-06 03:10:00|60.53|59.83|60.76|60.06|60.81|60.11|60.51|59.81|216
1662434100000|2022-09-06 03:15:00|60.77|60.07|60.45|59.75|60.81|60.11|60.27|59.57|369
1662434400000|2022-09-06 03:20:00|60.44|59.74|60.54|59.84|60.71|60.01|60.32|59.62|260
1662434700000|2022-09-06 03:25:00|60.53|59.83|60.57|59.87|60.62|59.92|60.52|59.82|142
1662435000000|2022-09-06 03:30:00|60.59|59.89|60.55|59.85|60.63|59.93|60.53|59.83|134
1662435300000|2022-09-06 03:35:00|60.56|59.86|60.46|59.76|60.61|59.91|60.4|59.7|147
1662435600000|2022-09-06 03:40:00|60.45|59.75|60.54|59.84|60.56|59.86|60.42|59.72|137
1662435900000|2022-09-06 03:45:00|60.52|59.82|60.43|59.73|60.58|59.88|60.41|59.71|153
1662436200000|2022-09-06 03:50:00|60.44|59.74|60.43|59.73|60.49|59.79|60.38|59.68|115
1662436500000|2022-09-06 03:55:00|60.44|59.74|60.56|59.86|60.57|59.87|60.44|59.74|135
1662436800000|2022-09-06 04:00:00|60.57|59.87|60.64|59.94|60.64|59.94|60.53|59.83|152
1662437100000|2022-09-06 04:05:00|60.63|59.93|60.59|59.89|60.69|59.99|60.58|59.88|116
1662437400000|2022-09-06 04:10:00|60.6|59.9|60.55|59.85|60.63|59.93|60.49|59.79|104
1662437700000|2022-09-06 04:15:00|60.56|59.86|60.65|59.95|60.72|60.02|60.55|59.85|138
1662438000000|2022-09-06 04:20:00|60.66|59.96|60.88|60.18|60.88|60.18|60.64|59.94|153
1662438300000|2022-09-06 04:25:00|60.87|60.17|60.89|60.19|60.92|60.22|60.81|60.11|112
1662438600000|2022-09-06 04:30:00|60.9|60.2|60.83|60.13|60.91|60.21|60.72|60.02|148
1662438900000|2022-09-06 04:35:00|60.82|60.12|60.65|59.95|60.83|60.13|60.64|59.94|111
1662439200000|2022-09-06 04:40:00|60.64|59.94|60.69|59.99|60.74|60.04|60.64|59.94|112
1662439500000|2022-09-06 04:45:00|60.68|59.98|60.54|59.84|60.7|60|60.5|59.8|138
1662439800000|2022-09-06 04:50:00|60.53|59.83|60.6|59.9|60.62|59.92|60.49|59.79|91
1662440100000|2022-09-06 04:55:00|60.61|59.91|60.47|59.77|60.65|59.95|60.46|59.76|124
1662440400000|2022-09-06 05:00:00|60.46|59.76|60.29|59.59|60.47|59.77|60.27|59.57|165
1662440700000|2022-09-06 05:05:00|60.3|59.6|60.46|59.76|60.47|59.77|60.24|59.54|176
1662441000000|2022-09-06 05:10:00|60.45|59.75|60.41|59.71|60.51|59.81|60.37|59.67|216
1662441300000|2022-09-06 05:15:00|60.42|59.72|60.47|59.77|60.53|59.83|60.42|59.72|151
1662441600000|2022-09-06 05:20:00|60.46|59.76|60.56|59.86|60.64|59.94|60.41|59.71|150
1662441900000|2022-09-06 05:25:00|60.57|59.87|60.68|59.98|60.76|60.06|60.56|59.86|157
1662442200000|2022-09-06 05:30:00|60.69|59.99|60.66|59.96|60.73|60.03|60.62|59.92|114
1662442500000|2022-09-06 05:35:00|60.67|59.97|60.9|60.2|60.92|60.22|60.67|59.97|119
1662442800000|2022-09-06 05:40:00|60.91|60.21|60.83|60.13|60.97|60.27|60.79|60.09|142
1662443100000|2022-09-06 05:45:00|60.82|60.12|60.82|60.12|60.86|60.16|60.67|59.97|133
1662443400000|2022-09-06 05:50:00|60.81|60.11|60.7|60|60.84|60.14|60.65|59.95|108
1662443700000|2022-09-06 05:55:00|60.69|59.99|60.51|59.81|60.69|59.99|60.46|59.76|141
1662444000000|2022-09-06 06:00:00|60.5|59.8|60.38|59.68|60.59|59.89|60.29|59.59|230
1662444300000|2022-09-06 06:05:00|60.39|59.69|60.58|59.88|60.72|60.02|60.36|59.66|197
1662444600000|2022-09-06 06:10:00|60.57|59.87|60.5|59.8|60.61|59.91|60.46|59.76|183
1662444900000|2022-09-06 06:15:00|60.51|59.81|60.47|59.77|60.55|59.85|60.41|59.71|115
1662445200000|2022-09-06 06:20:00|60.48|59.78|60.55|59.85|60.58|59.88|60.36|59.66|158
1662445500000|2022-09-06 06:25:00|60.56|59.86|60.61|59.91|60.67|59.97|60.52|59.82|124
1662445800000|2022-09-06 06:30:00|60.62|59.92|60.59|59.89|60.66|59.96|60.48|59.78|131
1662446100000|2022-09-06 06:35:00|60.6|59.9|60.64|59.94|60.65|59.95|60.57|59.87|163
1662446400000|2022-09-06 06:40:00|60.65|59.95|60.57|59.87|60.66|59.96|60.56|59.86|135
1662446700000|2022-09-06 06:45:00|60.59|59.89|60.53|59.83|60.77|60.07|60.51|59.81|256
1662447000000|2022-09-06 06:50:00|60.54|59.84|60.48|59.78|60.59|59.89|60.4|59.7|159
1662447300000|2022-09-06 06:55:00|60.49|59.79|60.55|59.85|60.6|59.9|60.49|59.79|142
1662447600000|2022-09-06 07:00:00|60.56|59.86|60.5|59.8|60.59|59.89|60.48|59.78|193
1662447900000|2022-09-06 07:05:00|60.51|59.81|60.48|59.78|60.58|59.88|60.48|59.78|214
1662448200000|2022-09-06 07:10:00|60.49|59.79|60.56|59.86|60.57|59.87|60.42|59.72|150
1662448500000|2022-09-06 07:15:00|60.57|59.87|60.58|59.88|60.66|59.96|60.55|59.85|187
1662448800000|2022-09-06 07:20:00|60.59|59.89|60.54|59.84|60.67|59.97|60.53|59.83|142
1662449100000|2022-09-06 07:25:00|60.55|59.85|60.64|59.94|60.65|59.95|60.5|59.8|142
1662449400000|2022-09-06 07:30:00|60.65|59.95|60.46|59.76|60.65|59.95|60.46|59.76|120
1662449700000|2022-09-06 07:35:00|60.47|59.77|60.5|59.8|60.55|59.85|60.47|59.77|149
1662450000000|2022-09-06 07:40:00|60.52|59.82|60.37|59.67|60.54|59.84|60.37|59.67|141
1662450300000|2022-09-06 07:45:00|60.36|59.66|60.42|59.72|60.49|59.79|60.21|59.51|235
1662450600000|2022-09-06 07:50:00|60.43|59.73|60.36|59.66|60.48|59.78|60.36|59.66|158
1662450900000|2022-09-06 07:55:00|60.37|59.67|60.3|59.6|60.42|59.72|60.29|59.59|152
1662451200000|2022-09-06 08:00:00|60.29|59.59|60.34|59.64|60.38|59.68|60.23|59.53|126
1662451500000|2022-09-06 08:05:00|60.33|59.63|60.2|59.5|60.34|59.64|60.16|59.46|132
1662451800000|2022-09-06 08:10:00|60.19|59.49|60.19|59.49|60.27|59.57|60.11|59.41|174
1662452100000|2022-09-06 08:15:00|60.17|59.47|60.32|59.62|60.35|59.65|60.14|59.44|118
1662452400000|2022-09-06 08:20:00|60.33|59.63|60.22|59.52|60.35|59.65|60.18|59.48|165
1662452700000|2022-09-06 08:25:00|60.23|59.53|60.37|59.67|60.37|59.67|60.23|59.53|137
1662453000000|2022-09-06 08:30:00|60.36|59.66|60.3|59.6|60.43|59.73|60.25|59.55|183
1662453300000|2022-09-06 08:35:00|60.29|59.59|60.26|59.56|60.29|59.59|60.13|59.43|157
1662453600000|2022-09-06 08:40:00|60.25|59.55|60.28|59.58|60.38|59.68|60.22|59.52|134
1662453900000|2022-09-06 08:45:00|60.26|59.56|60.21|59.51|60.35|59.65|60.18|59.48|155
1662454200000|2022-09-06 08:50:00|60.2|59.5|60.2|59.5|60.24|59.54|60.13|59.43|97
1662454500000|2022-09-06 08:55:00|60.21|59.51|60.35|59.65|60.35|59.65|60.2|59.5|134
1662454800000|2022-09-06 09:00:00|60.36|59.66|60.29|59.59|60.51|59.81|60.29|59.59|221
1662455100000|2022-09-06 09:05:00|60.3|59.6|60.22|59.52|60.35|59.65|60.19|59.49|159
1662455400000|2022-09-06 09:10:00|60.21|59.51|60.21|59.51|60.29|59.59|60.2|59.5|166
1662455700000|2022-09-06 09:15:00|60.2|59.5|59.96|59.26|60.25|59.55|59.87|59.17|173
1662456000000|2022-09-06 09:20:00|59.95|59.25|59.81|59.11|59.97|59.27|59.72|59.02|279
1662456300000|2022-09-06 09:25:00|59.8|59.1|59.94|59.24|59.94|59.24|59.6|58.9|241
1662456600000|2022-09-06 09:30:00|59.95|59.25|59.84|59.14|60.01|59.31|59.79|59.09|182
1662456900000|2022-09-06 09:35:00|59.85|59.15|59.98|59.28|59.99|59.29|59.83|59.13|115
1662457200000|2022-09-06 09:40:00|59.99|59.29|60.07|59.37|60.07|59.37|59.93|59.23|117
1662457500000|2022-09-06 09:45:00|60.08|59.38|60.08|59.38|60.13|59.43|60.03|59.33|173
1662457800000|2022-09-06 09:50:00|60.07|59.37|60.06|59.36|60.12|59.42|60.05|59.35|115
1662458100000|2022-09-06 09:55:00|60.07|59.37|60.12|59.42|60.13|59.43|60.05|59.35|101
1662458400000|2022-09-06 10:00:00|60.11|59.41|60.11|59.41|60.13|59.43|60.05|59.35|114
1662458700000|2022-09-06 10:05:00|60.1|59.4|60.15|59.45|60.18|59.48|60.1|59.4|174
1662459000000|2022-09-06 10:10:00|60.16|59.46|60.22|59.52|60.22|59.52|60.14|59.44|155
1662459300000|2022-09-06 10:15:00|60.21|59.51|60.31|59.61|60.34|59.64|60.18|59.48|149
1662459600000|2022-09-06 10:20:00|60.32|59.62|60.32|59.62|60.34|59.64|60.26|59.56|115
1662459900000|2022-09-06 10:25:00|60.31|59.61|60.24|59.54|60.34|59.64|60.14|59.44|90
1662460200000|2022-09-06 10:30:00|60.25|59.55|60.16|59.46|60.26|59.56|60.14|59.44|78
1662460500000|2022-09-06 10:35:00|60.15|59.45|60.08|59.38|60.19|59.49|60.07|59.37|174
1662460800000|2022-09-06 10:40:00|60.09|59.39|60.17|59.47|60.23|59.53|60.08|59.38|90
1662461100000|2022-09-06 10:45:00|60.16|59.46|60.17|59.47|60.25|59.55|60.16|59.46|73
1662461400000|2022-09-06 10:50:00|60.15|59.45|60.18|59.48|60.21|59.51|60.14|59.44|80
1662461700000|2022-09-06 10:55:00|60.17|59.47|60.14|59.44|60.17|59.47|60.11|59.41|59
1662462000000|2022-09-06 11:00:00|60.15|59.45|60.22|59.52|60.24|59.54|60.07|59.37|105
1662462300000|2022-09-06 11:05:00|60.21|59.51|60.27|59.57|60.31|59.61|60.14|59.44|126
1662462600000|2022-09-06 11:10:00|60.26|59.56|60.2|59.5|60.28|59.58|60.13|59.43|88
1662462900000|2022-09-06 11:15:00|60.21|59.51|60.19|59.49|60.23|59.53|60.17|59.47|77
1662463200000|2022-09-06 11:20:00|60.2|59.5|60.12|59.42|60.32|59.62|60.03|59.33|172
1662463500000|2022-09-06 11:25:00|60.11|59.41|60.02|59.32|60.2|59.5|60.01|59.31|134
1662463800000|2022-09-06 11:30:00|60.01|59.31|60.04|59.34|60.06|59.36|59.93|59.23|136
1662464100000|2022-09-06 11:35:00|60.05|59.35|59.97|59.27|60.06|59.36|59.97|59.27|154
1662464400000|2022-09-06 11:40:00|59.96|59.26|60.11|59.41|60.14|59.44|59.93|59.23|164
1662464700000|2022-09-06 11:45:00|60.12|59.42|60.03|59.33|60.13|59.43|59.96|59.26|94
1662465000000|2022-09-06 11:50:00|60.04|59.34|60.14|59.44|60.14|59.44|59.98|59.28|97
1662465300000|2022-09-06 11:55:00|60.15|59.45|60.2|59.5|60.24|59.54|60.15|59.45|109
1662465600000|2022-09-06 12:00:00|60.19|59.49|60.27|59.57|60.32|59.62|60.14|59.44|155
1662465900000|2022-09-06 12:05:00|60.28|59.58|60.48|59.78|60.48|59.78|60.19|59.49|161
1662466200000|2022-09-06 12:10:00|60.49|59.79|60.5|59.8|60.62|59.92|60.4|59.7|231
1662466500000|2022-09-06 12:15:00|60.49|59.79|60.64|59.94|60.82|60.12|60.41|59.71|214
1662466800000|2022-09-06 12:20:00|60.65|59.95|60.66|59.96|60.75|60.05|60.62|59.92|240
1662467100000|2022-09-06 12:25:00|60.67|59.97|60.41|59.71|60.75|60.05|60.41|59.71|224
1662467400000|2022-09-06 12:30:00|60.4|59.7|60.13|59.43|60.42|59.72|60.12|59.42|218
1662467700000|2022-09-06 12:35:00|60.12|59.42|60.22|59.52|60.23|59.53|60.12|59.42|109
1662468000000|2022-09-06 12:40:00|60.21|59.51|60.28|59.58|60.28|59.58|60.19|59.49|119
1662468300000|2022-09-06 12:45:00|60.27|59.57|60.38|59.68|60.42|59.72|60.25|59.55|190
1662468600000|2022-09-06 12:50:00|60.39|59.69|60.21|59.51|60.39|59.69|60.17|59.47|142
1662468900000|2022-09-06 12:55:00|60.2|59.5|59.97|59.27|60.22|59.52|59.95|59.25|307
1662469200000|2022-09-06 13:00:00|59.98|59.28|60.02|59.32|60.11|59.41|59.94|59.24|317
1662469500000|2022-09-06 13:05:00|60.03|59.33|59.93|59.23|60.08|59.38|59.91|59.21|231
1662469800000|2022-09-06 13:10:00|59.94|59.24|60.1|59.4|60.11|59.41|59.92|59.22|166
1662470100000|2022-09-06 13:15:00|60.09|59.39|60.15|59.45|60.18|59.48|60.09|59.39|143
1662470400000|2022-09-06 13:20:00|60.16|59.46|60.17|59.47|60.2|59.5|60.06|59.36|127
1662470700000|2022-09-06 13:25:00|60.16|59.46|59.95|59.25|60.16|59.46|59.8|59.1|201
1662471000000|2022-09-06 13:30:00|59.94|59.24|59.84|59.14|60.2|59.5|59.7|59|346
1662471300000|2022-09-06 13:35:00|59.83|59.13|59.76|59.06|60|59.3|59.75|59.05|308
1662471600000|2022-09-06 13:40:00|59.77|59.07|60.04|59.34|60.1|59.4|59.77|59.07|269
1662471900000|2022-09-06 13:45:00|60.03|59.33|59.92|59.22|60.11|59.41|59.89|59.19|238
1662472200000|2022-09-06 13:50:00|59.91|59.21|59.7|59|59.94|59.24|59.7|59|225
1662472500000|2022-09-06 13:55:00|59.71|59.01|59.66|58.96|59.72|59.02|59.24|58.54|395
1662472800000|2022-09-06 14:00:00|59.67|58.97|59.4|58.7|59.73|59.03|59.01|58.31|457
1662473100000|2022-09-06 14:05:00|59.39|58.69|59.27|58.57|59.45|58.75|59.13|58.43|363
1662473400000|2022-09-06 14:10:00|59.26|58.56|58.91|58.21|59.29|58.59|58.49|57.79|421
1662473700000|2022-09-06 14:15:00|58.92|58.22|59.1|58.4|59.2|58.5|58.9|58.2|330
1662474000000|2022-09-06 14:20:00|59.09|58.39|59.06|58.36|59.23|58.53|59|58.3|238
1662474300000|2022-09-06 14:25:00|59.05|58.35|59.26|58.56|59.37|58.67|59|58.3|254
1662474600000|2022-09-06 14:30:00|59.27|58.57|59.18|58.48|59.29|58.59|59.11|58.41|270
1662474900000|2022-09-06 14:35:00|59.19|58.49|59.31|58.61|59.34|58.64|59.04|58.34|233
1662475200000|2022-09-06 14:40:00|59.32|58.62|59.32|58.62|59.54|58.84|59.29|58.59|306
1662475500000|2022-09-06 14:45:00|59.31|58.61|59.34|58.64|59.41|58.71|59.2|58.5|237
1662475800000|2022-09-06 14:50:00|59.33|58.63|59.43|58.73|59.54|58.84|59.33|58.63|202
1662476100000|2022-09-06 14:55:00|59.44|58.74|59.47|58.77|59.62|58.92|59.43|58.73|187
1662476400000|2022-09-06 15:00:00|59.46|58.76|59.38|58.68|59.5|58.8|59.35|58.65|205
1662476700000|2022-09-06 15:05:00|59.39|58.69|59.52|58.82|59.64|58.94|59.33|58.63|258
1662477000000|2022-09-06 15:10:00|59.53|58.83|59.43|58.73|59.57|58.87|59.4|58.7|215
1662477300000|2022-09-06 15:15:00|59.44|58.74|59.29|58.59|59.45|58.75|59.22|58.52|254
1662477600000|2022-09-06 15:20:00|59.3|58.6|59.32|58.62|59.37|58.67|59.17|58.47|249
1662477900000|2022-09-06 15:25:00|59.31|58.61|59.3|58.6|59.38|58.68|59.19|58.49|246
1662478200000|2022-09-06 15:30:00|59.29|58.59|59.41|58.71|59.54|58.84|59.23|58.53|199
1662478500000|2022-09-06 15:35:00|59.42|58.72|59.38|58.68|59.46|58.76|59.3|58.6|246
1662478800000|2022-09-06 15:40:00|59.39|58.69|59.46|58.76|59.61|58.91|59.36|58.66|242
1662479100000|2022-09-06 15:45:00|59.45|58.75|59.37|58.67|59.53|58.83|59.36|58.66|200
1662479400000|2022-09-06 15:50:00|59.36|58.66|59.49|58.79|59.51|58.81|59.32|58.62|163
1662479700000|2022-09-06 15:55:00|59.48|58.78|59.43|58.73|59.53|58.83|59.42|58.72|163
1662480000000|2022-09-06 16:00:00|59.42|58.72|59.46|58.76|59.55|58.85|59.38|58.68|168
1662480300000|2022-09-06 16:05:00|59.47|58.77|59.1|58.4|59.53|58.83|59.05|58.35|215
1662480600000|2022-09-06 16:10:00|59.11|58.41|59.24|58.54|59.26|58.56|59.07|58.37|187
1662480900000|2022-09-06 16:15:00|59.23|58.53|58.99|58.29|59.23|58.53|58.99|58.29|201
1662481200000|2022-09-06 16:20:00|58.98|58.28|58.83|58.13|59.02|58.32|58.81|58.11|195
1662481500000|2022-09-06 16:25:00|58.84|58.14|58.91|58.21|58.92|58.22|58.7|58|219
1662481800000|2022-09-06 16:30:00|58.9|58.2|58.82|58.12|58.92|58.22|58.73|58.03|262
1662482100000|2022-09-06 16:35:00|58.81|58.11|59.03|58.33|59.04|58.34|58.81|58.11|228
1662482400000|2022-09-06 16:40:00|59.04|58.34|59.14|58.44|59.15|58.45|58.96|58.26|200
1662482700000|2022-09-06 16:45:00|59.13|58.43|59.1|58.4|59.16|58.46|58.97|58.27|195
1662483000000|2022-09-06 16:50:00|59.12|58.42|59.19|58.49|59.2|58.5|59.08|58.38|146
1662483300000|2022-09-06 16:55:00|59.18|58.48|59.05|58.35|59.26|58.56|59.05|58.35|124
1662483600000|2022-09-06 17:00:00|59.06|58.36|58.84|58.14|59.06|58.36|58.84|58.14|232
1662483900000|2022-09-06 17:05:00|58.85|58.15|57.86|57.16|58.86|58.16|57.47|56.77|523
1662484200000|2022-09-06 17:10:00|57.87|57.17|56.83|56.13|57.95|57.25|56.52|55.82|497
1662484500000|2022-09-06 17:15:00|56.82|56.12|56.79|56.09|57.19|56.49|56.38|55.68|529
1662484800000|2022-09-06 17:20:00|56.78|56.08|56.92|56.22|57.22|56.52|56.31|55.61|567
1662485100000|2022-09-06 17:25:00|56.89|56.19|56.74|56.04|57.06|56.36|56.63|55.93|474
1662485400000|2022-09-06 17:30:00|56.73|56.03|56.9|56.2|56.92|56.22|56.59|55.89|439
1662485700000|2022-09-06 17:35:00|56.86|56.16|56.54|55.84|56.97|56.27|56.43|55.73|440
1662486000000|2022-09-06 17:40:00|56.53|55.83|56.46|55.76|56.53|55.83|56.16|55.46|403
1662486300000|2022-09-06 17:45:00|56.47|55.77|56.09|55.39|56.48|55.78|55.78|55.08|461
1662486600000|2022-09-06 17:50:00|56.08|55.38|56.29|55.59|56.29|55.59|56.06|55.36|387
1662486900000|2022-09-06 17:55:00|56.3|55.6|56.23|55.53|56.45|55.75|56.22|55.52|367
1662487200000|2022-09-06 18:00:00|56.22|55.52|55.88|55.18|56.27|55.57|55.71|55.01|422
1662487500000|2022-09-06 18:05:00|55.89|55.19|55.79|55.09|55.95|55.25|55.74|55.04|358
1662487800000|2022-09-06 18:10:00|55.8|55.1|56.07|55.37|56.07|55.37|55.8|55.1|318
1662488100000|2022-09-06 18:15:00|56.08|55.38|55.92|55.22|56.19|55.49|55.91|55.21|245
1662488400000|2022-09-06 18:20:00|55.91|55.21|55.67|54.97|55.94|55.24|55.62|54.92|313
1662488700000|2022-09-06 18:25:00|55.68|54.98|55.62|54.92|55.75|55.05|55.49|54.79|248
1662489000000|2022-09-06 18:30:00|55.61|54.91|55.61|54.91|55.67|54.97|55.32|54.62|309
1662489300000|2022-09-06 18:35:00|55.62|54.92|55.68|54.98|55.76|55.06|55.56|54.86|241
1662489600000|2022-09-06 18:40:00|55.69|54.99|55.51|54.81|55.7|55|55.35|54.65|278
1662489900000|2022-09-06 18:45:00|55.52|54.82|55.59|54.89|55.6|54.9|55.42|54.72|261
1662490200000|2022-09-06 18:50:00|55.58|54.88|55.62|54.92|55.62|54.92|55.5|54.8|203
1662490500000|2022-09-06 18:55:00|55.61|54.91|55.56|54.86|55.63|54.93|55.52|54.82|235
1662490800000|2022-09-06 19:00:00|55.55|54.85|55.6|54.9|55.6|54.9|55.38|54.68|295
1662491100000|2022-09-06 19:05:00|55.61|54.91|55.81|55.11|55.84|55.14|55.6|54.9|295
1662491400000|2022-09-06 19:10:00|55.82|55.12|55.67|54.97|55.85|55.15|55.64|54.94|254
1662491700000|2022-09-06 19:15:00|55.68|54.98|55.64|54.94|55.82|55.12|55.64|54.94|286
1662492000000|2022-09-06 19:20:00|55.63|54.93|55.51|54.81|55.67|54.97|55.45|54.75|235
1662492300000|2022-09-06 19:25:00|55.5|54.8|55.36|54.66|55.54|54.84|55.36|54.66|223
1662492600000|2022-09-06 19:30:00|55.35|54.65|55.22|54.52|55.36|54.66|54.87|54.17|406
1662492900000|2022-09-06 19:35:00|55.23|54.53|55.39|54.69|55.47|54.77|55.18|54.48|278
1662493200000|2022-09-06 19:40:00|55.38|54.68|55.47|54.77|55.47|54.77|55.29|54.59|217
1662493500000|2022-09-06 19:45:00|55.46|54.76|55.65|54.95|55.7|55|55.42|54.72|248
1662493800000|2022-09-06 19:50:00|55.66|54.96|55.55|54.85|55.66|54.96|55.49|54.79|244
1662494100000|2022-09-06 19:55:00|55.56|54.86|55.45|54.75|55.64|54.94|55.45|54.75|168
1662494400000|2022-09-06 20:00:00|55.46|54.76|55.17|54.47|55.48|54.78|55.12|54.42|277
1662494700000|2022-09-06 20:05:00|55.19|54.49|54.67|53.97|55.25|54.55|54.51|53.81|329
1662495000000|2022-09-06 20:10:00|54.68|53.98|55.03|54.33|55.18|54.48|54.64|53.94|420
1662495300000|2022-09-06 20:15:00|55.02|54.32|55.2|54.5|55.28|54.58|55|54.3|259
1662495600000|2022-09-06 20:20:00|55.19|54.49|55.21|54.51|55.28|54.58|55.14|54.44|171
1662495900000|2022-09-06 20:25:00|55.22|54.52|55.16|54.46|55.24|54.54|55.15|54.45|107
1662496200000|2022-09-06 20:30:00|55.15|54.45|55.32|54.62|55.33|54.63|55.13|54.43|184
1662496500000|2022-09-06 20:35:00|55.33|54.63|55.31|54.61|55.34|54.64|55.26|54.56|138
1662496800000|2022-09-06 20:40:00|55.3|54.6|55.48|54.78|55.48|54.78|55.27|54.57|156
1662497100000|2022-09-06 20:45:00|55.47|54.77|55.49|54.79|55.54|54.84|55.37|54.67|166
1662497400000|2022-09-06 20:50:00|55.48|54.78|55.44|54.74|55.53|54.83|55.38|54.68|167
1662497700000|2022-09-06 20:55:00|55.45|54.75|55.35|54.65|55.45|54.75|55.25|54.55|144
1662498000000|2022-09-06 21:00:00|55.37|54.67|55.44|54.74|55.47|54.77|55.28|54.58|113
1662498300000|2022-09-06 21:05:00|55.45|54.75|55.31|54.61|55.45|54.75|55.3|54.6|108
1662498600000|2022-09-06 21:10:00|55.3|54.6|55.17|54.47|55.3|54.6|55.11|54.41|132
1662498900000|2022-09-06 21:15:00|55.18|54.48|55.16|54.46|55.22|54.52|55.13|54.43|125
1662499200000|2022-09-06 21:20:00|55.17|54.47|55.23|54.53|55.23|54.53|55.12|54.42|90
1662499500000|2022-09-06 21:25:00|55.22|54.52|55.32|54.62|55.33|54.63|55.22|54.52|87
1662499800000|2022-09-06 21:30:00|55.33|54.63|55.32|54.62|55.34|54.64|55.25|54.55|106
1662500100000|2022-09-06 21:35:00|55.33|54.63|55.37|54.67|55.38|54.68|55.29|54.59|78
1662500400000|2022-09-06 21:40:00|55.38|54.68|55.31|54.61|55.39|54.69|55.29|54.59|93
1662500700000|2022-09-06 21:45:00|55.3|54.6|55.33|54.63|55.34|54.64|55.26|54.56|76
1662501000000|2022-09-06 21:50:00|55.34|54.64|55.46|54.76|55.47|54.77|55.33|54.63|77
1662501300000|2022-09-06 21:55:00|55.47|54.77|55.33|54.63|55.49|54.79|55.33|54.63|124
1662501600000|2022-09-06 22:00:00|55.34|54.64|55.42|54.72|55.42|54.72|55.1|54.4|164
1662501900000|2022-09-06 22:05:00|55.43|54.73|55.44|54.74|55.45|54.75|55.34|54.64|133
1662502200000|2022-09-06 22:10:00|55.43|54.73|55.46|54.76|55.47|54.77|55.33|54.63|157
1662502500000|2022-09-06 22:15:00|55.45|54.75|55.17|54.47|55.45|54.75|55.14|54.44|195
1662502800000|2022-09-06 22:20:00|55.18|54.48|55.13|54.43|55.23|54.53|55.12|54.42|102
1662503100000|2022-09-06 22:25:00|55.12|54.42|55.12|54.42|55.18|54.48|55.07|54.37|126
1662503400000|2022-09-06 22:30:00|55.13|54.43|55.1|54.4|55.21|54.51|55|54.3|234
1662503700000|2022-09-06 22:35:00|55.09|54.39|55.24|54.54|55.24|54.54|55.09|54.39|81
1662504000000|2022-09-06 22:40:00|55.23|54.53|55.21|54.51|55.23|54.53|55.14|54.44|86
1662504300000|2022-09-06 22:45:00|55.22|54.52|55.2|54.5|55.28|54.58|55.12|54.42|140
1662504600000|2022-09-06 22:50:00|55.21|54.51|55.19|54.49|55.23|54.53|55.1|54.4|99
1662504900000|2022-09-06 22:55:00|55.18|54.48|55.08|54.38|55.25|54.55|55.07|54.37|104
1662505200000|2022-09-06 23:00:00|55.07|54.37|55.01|54.31|55.11|54.41|54.97|54.27|119
1662505500000|2022-09-06 23:05:00|55|54.3|54.87|54.17|55.08|54.38|54.85|54.15|125
1662505800000|2022-09-06 23:10:00|54.86|54.16|54.74|54.04|54.91|54.21|54.66|53.96|247
1662506100000|2022-09-06 23:15:00|54.73|54.03|54.56|53.86|54.75|54.05|54.49|53.79|232
1662506400000|2022-09-06 23:20:00|54.57|53.87|54.86|54.16|54.86|54.16|54.56|53.86|157
1662506700000|2022-09-06 23:25:00|54.87|54.17|54.81|54.11|54.91|54.21|54.79|54.09|79
1662507000000|2022-09-06 23:30:00|54.8|54.1|54.6|53.9|54.87|54.17|54.6|53.9|125
1662507300000|2022-09-06 23:35:00|54.61|53.91|54.62|53.92|54.65|53.95|54.41|53.71|188
1662507600000|2022-09-06 23:40:00|54.6|53.9|54.63|53.93|54.66|53.96|54.56|53.86|140
1662507900000|2022-09-06 23:45:00|54.64|53.94|54.65|53.95|54.67|53.97|54.57|53.87|133
1662508200000|2022-09-06 23:50:00|54.66|53.96|54.48|53.78|54.68|53.98|54.36|53.66|175
1662508500000|2022-09-06 23:55:00|54.47|53.77|54.46|53.76|54.53|53.83|54.39|53.69|155
1662508800000|2022-09-07 00:00:00|54.45|53.75|54.44|53.74|54.49|53.79|53.85|53.15|399
1662509100000|2022-09-07 00:05:00|54.43|53.73|54.65|53.95|54.65|53.95|54.38|53.68|246
1662509400000|2022-09-07 00:10:00|54.64|53.94|54.51|53.81|54.65|53.95|54.48|53.78|134
1662509700000|2022-09-07 00:15:00|54.52|53.82|53.86|53.16|54.56|53.86|53.76|53.06|265
1662510000000|2022-09-07 00:20:00|53.87|53.17|53.93|53.23|53.97|53.27|53.67|52.97|383
1662510300000|2022-09-07 00:25:00|53.94|53.24|53.93|53.23|54.05|53.35|53.89|53.19|225
1662510600000|2022-09-07 00:30:00|53.92|53.22|54.22|53.52|54.23|53.53|53.91|53.21|267
1662510900000|2022-09-07 00:35:00|54.23|53.53|54.05|53.35|54.23|53.53|54.02|53.32|211
1662511200000|2022-09-07 00:40:00|54.06|53.36|54.09|53.39|54.14|53.44|54.04|53.34|218
1662511500000|2022-09-07 00:45:00|54.1|53.4|54.31|53.61|54.32|53.62|54.08|53.38|154
1662511800000|2022-09-07 00:50:00|54.32|53.62|54.42|53.72|54.47|53.77|54.29|53.59|167
1662512100000|2022-09-07 00:55:00|54.43|53.73|54.39|53.69|54.44|53.74|54.32|53.62|187
1662512400000|2022-09-07 01:00:00|54.4|53.7|54.36|53.66|54.48|53.78|54.32|53.62|149
1662512700000|2022-09-07 01:05:00|54.37|53.67|54.34|53.64|54.44|53.74|54.33|53.63|124
1662513000000|2022-09-07 01:10:00|54.33|53.63|54.41|53.71|54.42|53.72|54.31|53.61|113
1662513300000|2022-09-07 01:15:00|54.42|53.72|54.34|53.64|54.45|53.75|54.29|53.59|120
1662513600000|2022-09-07 01:20:00|54.33|53.63|54.35|53.65|54.41|53.71|54.32|53.62|113
1662513900000|2022-09-07 01:25:00|54.34|53.64|54.29|53.59|54.41|53.71|54.28|53.58|123
1662514200000|2022-09-07 01:30:00|54.3|53.6|54.32|53.62|54.33|53.63|54.19|53.49|121
1662514500000|2022-09-07 01:35:00|54.31|53.61|54.29|53.59|54.35|53.65|54.26|53.56|109
1662514800000|2022-09-07 01:40:00|54.28|53.58|54.08|53.38|54.28|53.58|54.01|53.31|134
1662515100000|2022-09-07 01:45:00|54.07|53.37|54.35|53.65|54.37|53.67|54.07|53.37|185
1662515400000|2022-09-07 01:50:00|54.36|53.66|54.4|53.7|54.45|53.75|54.35|53.65|109
1662515700000|2022-09-07 01:55:00|54.39|53.69|54.25|53.55|54.4|53.7|54.21|53.51|132
1662516000000|2022-09-07 02:00:00|54.26|53.56|54.17|53.47|54.36|53.66|54.16|53.46|138
1662516300000|2022-09-07 02:05:00|54.16|53.46|54.13|53.43|54.17|53.47|53.92|53.22|229
1662516600000|2022-09-07 02:10:00|54.14|53.44|53.99|53.29|54.15|53.45|53.91|53.21|198
1662516900000|2022-09-07 02:15:00|54|53.3|53.91|53.21|54.05|53.35|53.86|53.16|129
1662517200000|2022-09-07 02:20:00|53.92|53.22|53.48|52.78|53.99|53.29|53.45|52.75|189
1662517500000|2022-09-07 02:25:00|53.47|52.77|53.58|52.88|53.6|52.9|53.37|52.67|301
1662517800000|2022-09-07 02:30:00|53.59|52.89|53.72|53.02|53.95|53.25|53.58|52.88|270
1662518100000|2022-09-07 02:35:00|53.73|53.03|53.54|52.84|53.83|53.13|53.53|52.83|226
1662518400000|2022-09-07 02:40:00|53.53|52.83|53.79|53.09|53.81|53.11|53.43|52.73|367
1662518700000|2022-09-07 02:45:00|53.78|53.08|53.65|52.95|53.98|53.28|53.59|52.89|358
1662519000000|2022-09-07 02:50:00|53.66|52.96|53.55|52.85|53.68|52.98|53.39|52.69|282
1662519300000|2022-09-07 02:55:00|53.56|52.86|53.49|52.79|53.76|53.06|53.45|52.75|305
1662519600000|2022-09-07 03:00:00|53.5|52.8|53.55|52.85|53.61|52.91|53.28|52.58|271
1662519900000|2022-09-07 03:05:00|53.54|52.84|53.8|53.1|53.8|53.1|53.53|52.83|120
1662520200000|2022-09-07 03:10:00|53.81|53.11|53.73|53.03|53.81|53.11|53.6|52.9|208
1662520500000|2022-09-07 03:15:00|53.74|53.04|53.72|53.02|53.74|53.04|53.59|52.89|110
1662520800000|2022-09-07 03:20:00|53.73|53.03|53.93|53.23|54.01|53.31|53.73|53.03|160
1662521100000|2022-09-07 03:25:00|53.92|53.22|53.99|53.29|54|53.3|53.81|53.11|138
1662521400000|2022-09-07 03:30:00|53.98|53.28|53.92|53.22|54.01|53.31|53.84|53.14|156
1662521700000|2022-09-07 03:35:00|53.91|53.21|53.94|53.24|53.96|53.26|53.87|53.17|137
1662522000000|2022-09-07 03:40:00|53.95|53.25|53.78|53.08|53.95|53.25|53.69|52.99|150
1662522300000|2022-09-07 03:45:00|53.77|53.07|53.78|53.08|53.78|53.08|53.71|53.01|156
1662522600000|2022-09-07 03:50:00|53.79|53.09|53.84|53.14|53.85|53.15|53.77|53.07|175
1662522900000|2022-09-07 03:55:00|53.83|53.13|53.93|53.23|53.93|53.23|53.74|53.04|167
1662523200000|2022-09-07 04:00:00|53.92|53.22|53.64|52.94|54.03|53.33|53.56|52.86|281
1662523500000|2022-09-07 04:05:00|53.63|52.93|53.68|52.98|53.72|53.02|53.61|52.91|197
1662523800000|2022-09-07 04:10:00|53.69|52.99|53.71|53.01|53.74|53.04|53.66|52.96|150
1662524100000|2022-09-07 04:15:00|53.72|53.02|53.76|53.06|53.84|53.14|53.68|52.98|189
1662524400000|2022-09-07 04:20:00|53.75|53.05|53.76|53.06|53.78|53.08|53.64|52.94|130
1662524700000|2022-09-07 04:25:00|53.77|53.07|53.82|53.12|53.9|53.2|53.76|53.06|147
1662525000000|2022-09-07 04:30:00|53.83|53.13|53.82|53.12|53.84|53.14|53.73|53.03|121
1662525300000|2022-09-07 04:35:00|53.83|53.13|54.03|53.33|54.1|53.4|53.82|53.12|133
1662525600000|2022-09-07 04:40:00|54.02|53.32|54.13|53.43|54.17|53.47|54.01|53.31|99
1662525900000|2022-09-07 04:45:00|54.12|53.42|54.17|53.47|54.19|53.49|54.05|53.35|148
1662526200000|2022-09-07 04:50:00|54.18|53.48|54.12|53.42|54.22|53.52|54.08|53.38|155
1662526500000|2022-09-07 04:55:00|54.11|53.41|54.16|53.46|54.18|53.48|54.09|53.39|127
1662526800000|2022-09-07 05:00:00|54.17|53.47|54.08|53.38|54.17|53.47|53.95|53.25|159
1662527100000|2022-09-07 05:05:00|54.07|53.37|54.2|53.5|54.22|53.52|54.07|53.37|142
1662527400000|2022-09-07 05:10:00|54.21|53.51|54.31|53.61|54.33|53.63|54.2|53.5|87
1662527700000|2022-09-07 05:15:00|54.3|53.6|54.31|53.61|54.34|53.64|54.23|53.53|106
1662528000000|2022-09-07 05:20:00|54.3|53.6|54.28|53.58|54.36|53.66|54.28|53.58|140
1662528300000|2022-09-07 05:25:00|54.29|53.59|54.3|53.6|54.35|53.65|54.27|53.57|134
1662528600000|2022-09-07 05:30:00|54.31|53.61|54.4|53.7|54.45|53.75|54.1|53.4|278
1662528900000|2022-09-07 05:35:00|54.41|53.71|54.33|53.63|54.55|53.85|54.26|53.56|248
1662529200000|2022-09-07 05:40:00|54.34|53.64|54.09|53.39|54.42|53.72|53.99|53.29|276
1662529500000|2022-09-07 05:45:00|54.1|53.4|54.27|53.57|54.3|53.6|54.1|53.4|231
1662529800000|2022-09-07 05:50:00|54.3|53.6|54.26|53.56|54.4|53.7|54.22|53.52|157
1662530100000|2022-09-07 05:55:00|54.25|53.55|54.22|53.52|54.27|53.57|54.14|53.44|153
1662530400000|2022-09-07 06:00:00|54.23|53.53|54.11|53.41|54.27|53.57|54.1|53.4|103
1662530700000|2022-09-07 06:05:00|54.14|53.44|54.25|53.55|54.27|53.57|54.13|53.43|85
1662531000000|2022-09-07 06:10:00|54.24|53.54|54.25|53.55|54.28|53.58|54.12|53.42|98
1662531300000|2022-09-07 06:15:00|54.24|53.54|54.22|53.52|54.26|53.56|54.15|53.45|141
1662531600000|2022-09-07 06:20:00|54.23|53.53|54.18|53.48|54.23|53.53|54.12|53.42|141
1662531900000|2022-09-07 06:25:00|54.17|53.47|54.18|53.48|54.23|53.53|54.13|53.43|148
1662532200000|2022-09-07 06:30:00|54.19|53.49|54.17|53.47|54.2|53.5|54.16|53.46|83
1662532500000|2022-09-07 06:35:00|54.18|53.48|54.18|53.48|54.23|53.53|54.1|53.4|95
1662532800000|2022-09-07 06:40:00|54.19|53.49|54.25|53.55|54.26|53.56|54.17|53.47|97
1662533100000|2022-09-07 06:45:00|54.24|53.54|54.33|53.63|54.44|53.74|54.24|53.54|128
1662533400000|2022-09-07 06:50:00|54.35|53.65|54.27|53.57|54.37|53.67|54.24|53.54|98
1662533700000|2022-09-07 06:55:00|54.26|53.56|54.23|53.53|54.33|53.63|54.23|53.53|133
1662534000000|2022-09-07 07:00:00|54.24|53.54|54.22|53.52|54.33|53.63|54.22|53.52|151
1662534300000|2022-09-07 07:05:00|54.23|53.53|54.18|53.48|54.28|53.58|54.17|53.47|92
1662534600000|2022-09-07 07:10:00|54.17|53.47|54.15|53.45|54.2|53.5|54.12|53.42|106
1662534900000|2022-09-07 07:15:00|54.16|53.46|54.33|53.63|54.34|53.64|54.16|53.46|140
1662535200000|2022-09-07 07:20:00|54.32|53.62|54.12|53.42|54.34|53.64|54.1|53.4|124
1662535500000|2022-09-07 07:25:00|54.13|53.43|54.32|53.62|54.35|53.65|54.13|53.43|150
1662535800000|2022-09-07 07:30:00|54.31|53.61|54.28|53.58|54.31|53.61|54.19|53.49|103
1662536100000|2022-09-07 07:35:00|54.27|53.57|54.32|53.62|54.34|53.64|54.27|53.57|128
1662536400000|2022-09-07 07:40:00|54.31|53.61|54.44|53.74|54.44|53.74|54.26|53.56|138
1662536700000|2022-09-07 07:45:00|54.43|53.73|54.52|53.82|54.54|53.84|54.38|53.68|179
1662537000000|2022-09-07 07:50:00|54.53|53.83|54.41|53.71|54.54|53.84|54.37|53.67|185
1662537300000|2022-09-07 07:55:00|54.42|53.72|54.57|53.87|54.68|53.98|54.41|53.71|149
1662537600000|2022-09-07 08:00:00|54.58|53.88|54.76|54.06|54.76|54.06|54.53|53.83|236
1662537900000|2022-09-07 08:05:00|54.75|54.05|54.71|54.01|54.82|54.12|54.65|53.95|162
1662538200000|2022-09-07 08:10:00|54.7|54|54.64|53.94|54.76|54.06|54.64|53.94|209
1662538500000|2022-09-07 08:15:00|54.65|53.95|54.67|53.97|54.67|53.97|54.59|53.89|156
1662538800000|2022-09-07 08:20:00|54.66|53.96|54.69|53.99|54.73|54.03|54.58|53.88|134
1662539100000|2022-09-07 08:25:00|54.7|54|54.76|54.06|54.82|54.12|54.69|53.99|105
1662539400000|2022-09-07 08:30:00|54.75|54.05|54.74|54.04|54.77|54.07|54.71|54.01|106
1662539700000|2022-09-07 08:35:00|54.73|54.03|54.66|53.96|54.74|54.04|54.66|53.96|102
1662540000000|2022-09-07 08:40:00|54.65|53.95|54.69|53.99|54.69|53.99|54.64|53.94|165
1662540300000|2022-09-07 08:45:00|54.68|53.98|54.74|54.04|54.75|54.05|54.67|53.97|159
1662540600000|2022-09-07 08:50:00|54.73|54.03|54.78|54.08|54.83|54.13|54.72|54.02|132
1662540900000|2022-09-07 08:55:00|54.77|54.07|54.74|54.04|54.78|54.08|54.73|54.03|154
1662541200000|2022-09-07 09:00:00|54.73|54.03|54.72|54.02|54.83|54.13|54.68|53.98|206
1662541500000|2022-09-07 09:05:00|54.71|54.01|54.64|53.94|54.73|54.03|54.63|53.93|71
1662541800000|2022-09-07 09:10:00|54.63|53.93|54.77|54.07|54.78|54.08|54.63|53.93|128
1662542100000|2022-09-07 09:15:00|54.76|54.06|54.78|54.08|54.79|54.09|54.7|54|81
1662542400000|2022-09-07 09:20:00|54.79|54.09|54.76|54.06|54.81|54.11|54.74|54.04|99
1662542700000|2022-09-07 09:25:00|54.75|54.05|54.73|54.03|54.77|54.07|54.68|53.98|94
1662543000000|2022-09-07 09:30:00|54.72|54.02|54.77|54.07|54.77|54.07|54.69|53.99|83
1662543300000|2022-09-07 09:35:00|54.78|54.08|54.77|54.07|54.82|54.12|54.7|54|94
1662543600000|2022-09-07 09:40:00|54.76|54.06|54.79|54.09|54.81|54.11|54.76|54.06|76
1662543900000|2022-09-07 09:45:00|54.78|54.08|54.81|54.11|54.84|54.14|54.69|53.99|138
1662544200000|2022-09-07 09:50:00|54.8|54.1|54.82|54.12|54.86|54.16|54.8|54.1|114
1662544500000|2022-09-07 09:55:00|54.83|54.13|54.83|54.13|54.85|54.15|54.8|54.1|74
1662544800000|2022-09-07 10:00:00|54.84|54.14|54.75|54.05|54.88|54.18|54.75|54.05|104
1662545100000|2022-09-07 10:05:00|54.74|54.04|54.62|53.92|54.75|54.05|54.61|53.91|94
1662545400000|2022-09-07 10:10:00|54.63|53.93|54.69|53.99|54.7|54|54.6|53.9|108
1662545700000|2022-09-07 10:15:00|54.7|54|54.6|53.9|54.71|54.01|54.55|53.85|113
1662546000000|2022-09-07 10:20:00|54.59|53.89|54.71|54.01|54.72|54.02|54.55|53.85|118
1662546300000|2022-09-07 10:25:00|54.7|54|54.74|54.04|54.82|54.12|54.69|53.99|173
1662546600000|2022-09-07 10:30:00|54.73|54.03|54.68|53.98|54.78|54.08|54.66|53.96|86
1662546900000|2022-09-07 10:35:00|54.69|53.99|54.66|53.96|54.71|54.01|54.61|53.91|91
1662547200000|2022-09-07 10:40:00|54.65|53.95|54.63|53.93|54.66|53.96|54.6|53.9|75
1662547500000|2022-09-07 10:45:00|54.64|53.94|54.57|53.87|54.65|53.95|54.51|53.81|129
1662547800000|2022-09-07 10:50:00|54.56|53.86|54.66|53.96|54.68|53.98|54.56|53.86|143
1662548100000|2022-09-07 10:55:00|54.65|53.95|54.57|53.87|54.66|53.96|54.54|53.84|67
1662548400000|2022-09-07 11:00:00|54.56|53.86|54.47|53.77|54.6|53.9|54.47|53.77|108
1662548700000|2022-09-07 11:05:00|54.48|53.78|54.35|53.65|54.58|53.88|54.29|53.59|203
1662549000000|2022-09-07 11:10:00|54.36|53.66|54.38|53.68|54.46|53.76|54.35|53.65|195
1662549300000|2022-09-07 11:15:00|54.39|53.69|54.44|53.74|54.47|53.77|54.36|53.66|143
1662549600000|2022-09-07 11:20:00|54.43|53.73|54.54|53.84|54.56|53.86|54.4|53.7|152
1662549900000|2022-09-07 11:25:00|54.55|53.85|54.48|53.78|54.58|53.88|54.47|53.77|166
1662550200000|2022-09-07 11:30:00|54.49|53.79|54.51|53.81|54.54|53.84|54.48|53.78|164
1662550500000|2022-09-07 11:35:00|54.52|53.82|54.37|53.67|54.65|53.95|54.34|53.64|209
1662550800000|2022-09-07 11:40:00|54.36|53.66|54.53|53.83|54.54|53.84|54.36|53.66|202
1662551100000|2022-09-07 11:45:00|54.52|53.82|54.45|53.75|54.53|53.83|54.41|53.71|167
1662551400000|2022-09-07 11:50:00|54.46|53.76|54.47|53.77|54.5|53.8|54.42|53.72|98
1662551700000|2022-09-07 11:55:00|54.46|53.76|54.53|53.83|54.55|53.85|54.46|53.76|231
1662552000000|2022-09-07 12:00:00|54.52|53.82|54.56|53.86|54.61|53.91|54.48|53.78|136
1662552300000|2022-09-07 12:05:00|54.55|53.85|54.49|53.79|54.55|53.85|54.43|53.73|173
1662552600000|2022-09-07 12:10:00|54.48|53.78|54.46|53.76|54.48|53.78|54.36|53.66|123
1662552900000|2022-09-07 12:15:00|54.45|53.75|54.51|53.81|54.51|53.81|54.32|53.62|197
1662553200000|2022-09-07 12:20:00|54.52|53.82|54.51|53.81|54.64|53.94|54.48|53.78|163
1662553500000|2022-09-07 12:25:00|54.5|53.8|54.53|53.83|54.55|53.85|54.48|53.78|133
1662553800000|2022-09-07 12:30:00|54.54|53.84|54.69|53.99|54.71|54.01|54.54|53.84|188
1662554100000|2022-09-07 12:35:00|54.7|54|54.92|54.22|54.93|54.23|54.68|53.98|109
1662554400000|2022-09-07 12:40:00|54.93|54.23|54.98|54.28|55.02|54.32|54.89|54.19|135
1662554700000|2022-09-07 12:45:00|54.99|54.29|55.1|54.4|55.12|54.42|54.98|54.28|166
1662555000000|2022-09-07 12:50:00|55.09|54.39|55.22|54.52|55.23|54.53|55.04|54.34|187
1662555300000|2022-09-07 12:55:00|55.23|54.53|55.24|54.54|55.31|54.61|55.19|54.49|213
1662555600000|2022-09-07 13:00:00|55.25|54.55|55.79|55.09|55.84|55.14|55.23|54.53|362
1662555900000|2022-09-07 13:05:00|55.8|55.1|55.85|55.15|56.11|55.41|55.75|55.05|335
1662556200000|2022-09-07 13:10:00|55.84|55.14|55.74|55.04|55.86|55.16|55.67|54.97|270
1662556500000|2022-09-07 13:15:00|55.75|55.05|55.71|55.01|55.85|55.15|55.66|54.96|268
1662556800000|2022-09-07 13:20:00|55.72|55.02|55.77|55.07|55.88|55.18|55.69|54.99|173
1662557100000|2022-09-07 13:25:00|55.78|55.08|55.8|55.1|55.93|55.23|55.77|55.07|202
1662557400000|2022-09-07 13:30:00|55.79|55.09|55.94|55.24|56.03|55.33|55.78|55.08|329
1662557700000|2022-09-07 13:35:00|55.96|55.26|55.89|55.19|56.07|55.37|55.87|55.17|274
1662558000000|2022-09-07 13:40:00|55.88|55.18|55.69|54.99|55.97|55.27|55.61|54.91|253
1662558300000|2022-09-07 13:45:00|55.7|55|55.84|55.14|55.89|55.19|55.61|54.91|237
1662558600000|2022-09-07 13:50:00|55.85|55.15|55.72|55.02|55.86|55.16|55.71|55.01|248
1662558900000|2022-09-07 13:55:00|55.71|55.01|55.73|55.03|55.85|55.15|55.68|54.98|224
1662559200000|2022-09-07 14:00:00|55.72|55.02|55.86|55.16|55.86|55.16|55.62|54.92|250
1662559500000|2022-09-07 14:05:00|55.85|55.15|55.84|55.14|55.92|55.22|55.77|55.07|207
1662559800000|2022-09-07 14:10:00|55.85|55.15|55.71|55.01|55.86|55.16|55.71|55.01|188
1662560100000|2022-09-07 14:15:00|55.72|55.02|55.75|55.05|55.79|55.09|55.64|54.94|222
1662560400000|2022-09-07 14:20:00|55.74|55.04|55.72|55.02|55.83|55.13|55.69|54.99|185
1662560700000|2022-09-07 14:25:00|55.71|55.01|55.83|55.13|55.85|55.15|55.65|54.95|218
1662561000000|2022-09-07 14:30:00|55.84|55.14|56.02|55.32|56.13|55.43|55.81|55.11|271
1662561300000|2022-09-07 14:35:00|56.01|55.31|55.84|55.14|56.06|55.36|55.77|55.07|249
1662561600000|2022-09-07 14:40:00|55.83|55.13|55.84|55.14|55.87|55.17|55.76|55.06|217
1662561900000|2022-09-07 14:45:00|55.83|55.13|55.78|55.08|55.86|55.16|55.71|55.01|199
1662562200000|2022-09-07 14:50:00|55.79|55.09|55.8|55.1|55.85|55.15|55.73|55.03|226
1662562500000|2022-09-07 14:55:00|55.81|55.11|55.73|55.03|55.84|55.14|55.71|55.01|171
1662562800000|2022-09-07 15:00:00|55.74|55.04|55.83|55.13|55.85|55.15|55.71|55.01|127
1662563100000|2022-09-07 15:05:00|55.82|55.12|55.77|55.07|55.84|55.14|55.76|55.06|80
1662563400000|2022-09-07 15:10:00|55.76|55.06|55.85|55.15|55.88|55.18|55.7|55|117
1662563700000|2022-09-07 15:15:00|55.84|55.14|55.68|54.98|55.84|55.14|55.63|54.93|241
1662564000000|2022-09-07 15:20:00|55.69|54.99|55.58|54.88|55.69|54.99|55.49|54.79|130
1662564300000|2022-09-07 15:25:00|55.57|54.87|55.43|54.73|55.61|54.91|55.41|54.71|195
1662564600000|2022-09-07 15:30:00|55.44|54.74|55.34|54.64|55.53|54.83|55.32|54.62|226
1662564900000|2022-09-07 15:35:00|55.35|54.65|55.4|54.7|55.42|54.72|55.33|54.63|158
1662565200000|2022-09-07 15:40:00|55.39|54.69|55.43|54.73|55.47|54.77|55.36|54.66|165
1662565500000|2022-09-07 15:45:00|55.44|54.74|55.59|54.89|55.61|54.91|55.43|54.73|153
1662565800000|2022-09-07 15:50:00|55.6|54.9|55.59|54.89|55.62|54.92|55.54|54.84|105
1662566100000|2022-09-07 15:55:00|55.58|54.88|55.51|54.81|55.6|54.9|55.51|54.81|71
1662566400000|2022-09-07 16:00:00|55.52|54.82|55.65|54.95|55.69|54.99|55.49|54.79|151
1662566700000|2022-09-07 16:05:00|55.66|54.96|55.65|54.95|55.78|55.08|55.58|54.88|121
1662567000000|2022-09-07 16:10:00|55.64|54.94|55.51|54.81|55.65|54.95|55.48|54.78|165
1662567300000|2022-09-07 16:15:00|55.5|54.8|55.51|54.81|55.55|54.85|55.45|54.75|118
1662567600000|2022-09-07 16:20:00|55.52|54.82|55.49|54.79|55.54|54.84|55.4|54.7|191
1662567900000|2022-09-07 16:25:00|55.48|54.78|55.61|54.91|55.65|54.95|55.47|54.77|90
1662568200000|2022-09-07 16:30:00|55.62|54.92|55.71|55.01|55.73|55.03|55.55|54.85|86
1662568500000|2022-09-07 16:35:00|55.69|54.99|55.88|55.18|55.93|55.23|55.64|54.94|156
1662568800000|2022-09-07 16:40:00|55.87|55.17|55.72|55.02|55.89|55.19|55.72|55.02|179
1662569100000|2022-09-07 16:45:00|55.73|55.03|55.65|54.95|55.81|55.11|55.65|54.95|156
1662569400000|2022-09-07 16:50:00|55.64|54.94|55.51|54.81|55.64|54.94|55.48|54.78|170
1662569700000|2022-09-07 16:55:00|55.5|54.8|55.52|54.82|55.54|54.84|55.42|54.72|250
1662570000000|2022-09-07 17:00:00|55.53|54.83|55.62|54.92|55.64|54.94|55.52|54.82|232
1662570300000|2022-09-07 17:05:00|55.61|54.91|55.67|54.97|55.79|55.09|55.61|54.91|159
1662570600000|2022-09-07 17:10:00|55.66|54.96|55.72|55.02|55.74|55.04|55.64|54.94|204
1662570900000|2022-09-07 17:15:00|55.73|55.03|55.67|54.97|55.83|55.13|55.64|54.94|233
1662571200000|2022-09-07 17:20:00|55.66|54.96|55.72|55.02|55.77|55.07|55.61|54.91|150
1662571500000|2022-09-07 17:25:00|55.73|55.03|55.73|55.03|55.81|55.11|55.71|55.01|80
1662571800000|2022-09-07 17:30:00|55.74|55.04|55.84|55.14|55.85|55.15|55.71|55.01|117
1662572100000|2022-09-07 17:35:00|55.83|55.13|55.91|55.21|55.95|55.25|55.79|55.09|151
1662572400000|2022-09-07 17:40:00|55.9|55.2|56.08|55.38|56.12|55.42|55.89|55.19|186
1662572700000|2022-09-07 17:45:00|56.07|55.37|56.08|55.38|56.09|55.39|55.99|55.29|254
1662573000000|2022-09-07 17:50:00|56.09|55.39|56.11|55.41|56.17|55.47|55.96|55.26|240
1662573300000|2022-09-07 17:55:00|56.1|55.4|56.03|55.33|56.21|55.51|56.01|55.31|227
1662573600000|2022-09-07 18:00:00|56.04|55.34|56.24|55.54|56.29|55.59|56.04|55.34|272
1662573900000|2022-09-07 18:05:00|56.25|55.55|56.07|55.37|56.3|55.6|56.06|55.36|222
1662574200000|2022-09-07 18:10:00|56.08|55.38|55.95|55.25|56.08|55.38|55.95|55.25|189
1662574500000|2022-09-07 18:15:00|55.96|55.26|55.81|55.11|56.04|55.34|55.81|55.11|139
1662574800000|2022-09-07 18:20:00|55.82|55.12|55.91|55.21|55.91|55.21|55.76|55.06|202
1662575100000|2022-09-07 18:25:00|55.9|55.2|55.97|55.27|55.98|55.28|55.88|55.18|111
1662575400000|2022-09-07 18:30:00|55.96|55.26|55.96|55.26|56.03|55.33|55.86|55.16|144
1662575700000|2022-09-07 18:35:00|55.95|55.25|56.05|55.35|56.07|55.37|55.92|55.22|177
1662576000000|2022-09-07 18:40:00|56.04|55.34|56.11|55.41|56.13|55.43|56|55.3|181
1662576300000|2022-09-07 18:45:00|56.12|55.42|56.35|55.65|56.38|55.68|56.07|55.37|266
1662576600000|2022-09-07 18:50:00|56.36|55.66|56.22|55.52|56.38|55.68|56.1|55.4|300
1662576900000|2022-09-07 18:55:00|56.21|55.51|56.09|55.39|56.24|55.54|56.08|55.38|183
1662577200000|2022-09-07 19:00:00|56.1|55.4|56.05|55.35|56.12|55.42|56.02|55.32|187
1662577500000|2022-09-07 19:05:00|56.04|55.34|56.22|55.52|56.24|55.54|56.03|55.33|139
1662577800000|2022-09-07 19:10:00|56.23|55.53|56.22|55.52|56.27|55.57|56.18|55.48|183
1662578100000|2022-09-07 19:15:00|56.21|55.51|56.1|55.4|56.28|55.58|56.06|55.36|195
1662578400000|2022-09-07 19:20:00|56.09|55.39|56.08|55.38|56.12|55.42|56.05|55.35|126
1662578700000|2022-09-07 19:25:00|56.07|55.37|56.01|55.31|56.1|55.4|56|55.3|136
1662579000000|2022-09-07 19:30:00|56|55.3|55.97|55.27|56.07|55.37|55.94|55.24|157
1662579300000|2022-09-07 19:35:00|55.96|55.26|55.9|55.2|55.97|55.27|55.87|55.17|155
1662579600000|2022-09-07 19:40:00|55.89|55.19|56.11|55.41|56.14|55.44|55.87|55.17|202
1662579900000|2022-09-07 19:45:00|56.12|55.42|56.47|55.77|56.47|55.77|56.1|55.4|219
1662580200000|2022-09-07 19:50:00|56.46|55.76|56.53|55.83|56.56|55.86|56.34|55.64|222
1662580500000|2022-09-07 19:55:00|56.51|55.81|56.58|55.88|56.63|55.93|56.45|55.75|242
1662580800000|2022-09-07 20:00:00|56.57|55.87|56.68|55.98|56.76|56.06|56.49|55.79|223
1662581100000|2022-09-07 20:05:00|56.69|55.99|56.66|55.96|56.73|56.03|56.65|55.95|96
1662581400000|2022-09-07 20:10:00|56.67|55.97|56.53|55.83|56.67|55.97|56.48|55.78|138
1662581700000|2022-09-07 20:15:00|56.54|55.84|56.98|56.28|57.11|56.41|56.49|55.79|309
1662582000000|2022-09-07 20:20:00|56.99|56.29|57.27|56.57|57.53|56.83|56.93|56.23|487
1662582300000|2022-09-07 20:25:00|57.26|56.56|57.42|56.72|57.5|56.8|57.24|56.54|432
1662582600000|2022-09-07 20:30:00|57.41|56.71|57.35|56.65|57.69|56.99|57.29|56.59|420
1662582900000|2022-09-07 20:35:00|57.34|56.64|57.29|56.59|57.42|56.72|57.27|56.57|305
1662583200000|2022-09-07 20:40:00|57.3|56.6|57.28|56.58|57.38|56.68|57.27|56.57|186
1662583500000|2022-09-07 20:45:00|57.27|56.57|57.51|56.81|57.56|56.86|57.24|56.54|241
1662583800000|2022-09-07 20:50:00|57.5|56.8|57.6|56.9|57.61|56.91|57.37|56.67|208
1662584100000|2022-09-07 20:55:00|57.61|56.91|57.33|56.63|57.61|56.91|57.3|56.6|231
1662584400000|2022-09-07 21:00:00|57.32|56.62|57.48|56.78|57.58|56.88|57.32|56.62|143
1662584700000|2022-09-07 21:05:00|57.49|56.79|57.56|56.86|57.59|56.89|57.47|56.77|116
1662585000000|2022-09-07 21:10:00|57.57|56.87|57.5|56.8|57.64|56.94|57.5|56.8|116
1662585300000|2022-09-07 21:15:00|57.51|56.81|57.39|56.69|57.54|56.84|57.34|56.64|169
1662585600000|2022-09-07 21:20:00|57.4|56.7|57.59|56.89|57.61|56.91|57.39|56.69|105
1662585900000|2022-09-07 21:25:00|57.6|56.9|57.5|56.8|57.6|56.9|57.46|56.76|101
1662586200000|2022-09-07 21:30:00|57.51|56.81|57.62|56.92|57.65|56.95|57.49|56.79|114
1662586500000|2022-09-07 21:35:00|57.63|56.93|57.57|56.87|57.64|56.94|57.57|56.87|111
1662586800000|2022-09-07 21:40:00|57.56|56.86|57.62|56.92|57.64|56.94|57.56|56.86|72
1662587100000|2022-09-07 21:45:00|57.61|56.91|57.64|56.94|57.66|56.96|57.57|56.87|140
1662587400000|2022-09-07 21:50:00|57.63|56.93|57.65|56.95|57.65|56.95|57.53|56.83|137
1662587700000|2022-09-07 21:55:00|57.64|56.94|57.45|56.75|57.65|56.95|57.44|56.74|178
1662588000000|2022-09-07 22:00:00|57.46|56.76|57.47|56.77|57.69|56.99|57.44|56.74|230
1662588300000|2022-09-07 22:05:00|57.46|56.76|57.54|56.84|57.58|56.88|57.43|56.73|162
1662588600000|2022-09-07 22:10:00|57.55|56.85|57.8|57.1|57.81|57.11|57.53|56.83|245
1662588900000|2022-09-07 22:15:00|57.81|57.11|57.78|57.08|57.85|57.15|57.62|56.92|225
1662589200000|2022-09-07 22:20:00|57.79|57.09|58.32|57.62|58.33|57.63|57.78|57.08|294
1662589500000|2022-09-07 22:25:00|58.33|57.63|57.94|57.24|58.39|57.69|57.94|57.24|246
1662589800000|2022-09-07 22:30:00|57.93|57.23|58.22|57.52|58.22|57.52|57.93|57.23|179
1662590100000|2022-09-07 22:35:00|58.21|57.51|58.04|57.34|58.22|57.52|58.03|57.33|174
1662590400000|2022-09-07 22:40:00|58.03|57.33|58.11|57.41|58.17|57.47|58.01|57.31|127
1662590700000|2022-09-07 22:45:00|58.1|57.4|58.08|57.38|58.11|57.41|58|57.3|111
1662591000000|2022-09-07 22:50:00|58.09|57.39|58.16|57.46|58.2|57.5|58.06|57.36|116
1662591300000|2022-09-07 22:55:00|58.15|57.45|58.33|57.63|58.36|57.66|58.13|57.43|107
1662591600000|2022-09-07 23:00:00|58.34|57.64|58.5|57.8|58.64|57.94|58.33|57.63|245
1662591900000|2022-09-07 23:05:00|58.49|57.79|58.33|57.63|58.5|57.8|58.22|57.52|188
1662592200000|2022-09-07 23:10:00|58.32|57.62|58.3|57.6|58.44|57.74|58.29|57.59|129
1662592500000|2022-09-07 23:15:00|58.31|57.61|58.33|57.63|58.38|57.68|58.25|57.55|142
1662592800000|2022-09-07 23:20:00|58.32|57.62|58.32|57.62|58.34|57.64|58.22|57.52|131
1662593100000|2022-09-07 23:25:00|58.31|57.61|58.23|57.53|58.38|57.68|58.22|57.52|130
1662593400000|2022-09-07 23:30:00|58.22|57.52|58.15|57.45|58.28|57.58|58.14|57.44|124
1662593700000|2022-09-07 23:35:00|58.14|57.44|58.19|57.49|58.26|57.56|58.13|57.43|102
1662594000000|2022-09-07 23:40:00|58.2|57.5|58.07|57.37|58.21|57.51|58.05|57.35|112
1662594300000|2022-09-07 23:45:00|58.08|57.38|57.92|57.22|58.15|57.45|57.9|57.2|136
1662594600000|2022-09-07 23:50:00|57.93|57.23|57.45|56.75|57.93|57.23|57.45|56.75|178
1662594900000|2022-09-07 23:55:00|57.44|56.74|57.65|56.95|57.72|57.02|57.43|56.73|127
1662595200000|2022-09-08 00:00:00|57.66|56.96|57.66|56.96|57.86|57.16|57.64|56.94|243
1662595500000|2022-09-08 00:05:00|57.65|56.95|57.69|56.99|57.77|57.07|57.59|56.89|155
1662595800000|2022-09-08 00:10:00|57.68|56.98|57.46|56.76|57.69|56.99|57.43|56.73|132
1662596100000|2022-09-08 00:15:00|57.47|56.77|57.58|56.88|57.65|56.95|57.39|56.69|179
1662596400000|2022-09-08 00:20:00|57.57|56.87|57.5|56.8|57.61|56.91|57.47|56.77|175
1662596700000|2022-09-08 00:25:00|57.51|56.81|57.38|56.68|57.51|56.81|57.29|56.59|134
1662597000000|2022-09-08 00:30:00|57.39|56.69|57.11|56.41|57.39|56.69|57.1|56.4|230
1662597300000|2022-09-08 00:35:00|57.12|56.42|56.95|56.25|57.13|56.43|56.89|56.19|273
1662597600000|2022-09-08 00:40:00|56.96|56.26|57.14|56.44|57.16|56.46|56.96|56.26|189
1662597900000|2022-09-08 00:45:00|57.15|56.45|57.21|56.51|57.24|56.54|57.1|56.4|144
1662598200000|2022-09-08 00:50:00|57.22|56.52|57.32|56.62|57.32|56.62|57.22|56.52|95
1662598500000|2022-09-08 00:55:00|57.33|56.63|57.38|56.68|57.39|56.69|57.3|56.6|148
1662598800000|2022-09-08 01:00:00|57.39|56.69|57.33|56.63|57.39|56.69|57.3|56.6|153
1662599100000|2022-09-08 01:05:00|57.34|56.64|57.29|56.59|57.34|56.64|57.23|56.53|108
1662599400000|2022-09-08 01:10:00|57.28|56.58|57.19|56.49|57.29|56.59|57.15|56.45|85
1662599700000|2022-09-08 01:15:00|57.2|56.5|56.89|56.19|57.23|56.53|56.89|56.19|114
1662600000000|2022-09-08 01:20:00|56.9|56.2|57.21|56.51|57.25|56.55|56.87|56.17|187
1662600300000|2022-09-08 01:25:00|57.22|56.52|57.14|56.44|57.31|56.61|57.1|56.4|123
1662600600000|2022-09-08 01:30:00|57.13|56.43|57.08|56.38|57.21|56.51|57.08|56.38|112
1662600900000|2022-09-08 01:35:00|57.09|56.39|56.92|56.22|57.1|56.4|56.87|56.17|174
1662601200000|2022-09-08 01:40:00|56.93|56.23|56.91|56.21|56.94|56.24|56.78|56.08|185
1662601500000|2022-09-08 01:45:00|56.9|56.2|57.01|56.31|57.03|56.33|56.9|56.2|151
1662601800000|2022-09-08 01:50:00|57.02|56.32|57.1|56.4|57.24|56.54|57|56.3|137
1662602100000|2022-09-08 01:55:00|57.09|56.39|57.33|56.63|57.33|56.63|57.05|56.35|140
1662602400000|2022-09-08 02:00:00|57.32|56.62|57.25|56.55|57.33|56.63|57.21|56.51|125
1662602700000|2022-09-08 02:05:00|57.24|56.54|57.06|56.36|57.25|56.55|57.01|56.31|149
1662603000000|2022-09-08 02:10:00|57.07|56.37|57.18|56.48|57.24|56.54|57.05|56.35|105
1662603300000|2022-09-08 02:15:00|57.19|56.49|57.1|56.4|57.2|56.5|57.1|56.4|65
1662603600000|2022-09-08 02:20:00|57.11|56.41|57.21|56.51|57.23|56.53|57.02|56.32|102
1662603900000|2022-09-08 02:25:00|57.22|56.52|57.2|56.5|57.26|56.56|57.19|56.49|54
1662604200000|2022-09-08 02:30:00|57.21|56.51|57.35|56.65|57.38|56.68|57.21|56.51|90
1662604500000|2022-09-08 02:35:00|57.34|56.64|57.3|56.6|57.34|56.64|57.23|56.53|85
1662604800000|2022-09-08 02:40:00|57.31|56.61|57.22|56.52|57.31|56.61|57.21|56.51|81
1662605100000|2022-09-08 02:45:00|57.21|56.51|57.21|56.51|57.24|56.54|57.19|56.49|81
1662605400000|2022-09-08 02:50:00|57.22|56.52|57.29|56.59|57.29|56.59|57.21|56.51|45
1662605700000|2022-09-08 02:55:00|57.3|56.6|57.33|56.63|57.46|56.76|57.29|56.59|133
1662606000000|2022-09-08 03:00:00|57.34|56.64|57.54|56.84|57.54|56.84|57.33|56.63|128
1662606300000|2022-09-08 03:05:00|57.55|56.85|57.47|56.77|57.55|56.85|57.41|56.71|79
1662606600000|2022-09-08 03:10:00|57.46|56.76|57.44|56.74|57.52|56.82|57.44|56.74|66
1662606900000|2022-09-08 03:15:00|57.43|56.73|57.48|56.78|57.49|56.79|57.41|56.71|88
1662607200000|2022-09-08 03:20:00|57.49|56.79|57.37|56.67|57.49|56.79|57.36|56.66|75
1662607500000|2022-09-08 03:25:00|57.38|56.68|57.27|56.57|57.42|56.72|57.27|56.57|54
1662607800000|2022-09-08 03:30:00|57.26|56.56|57.34|56.64|57.34|56.64|57.22|56.52|126
1662608100000|2022-09-08 03:35:00|57.33|56.63|57.35|56.65|57.4|56.7|57.32|56.62|92
1662608400000|2022-09-08 03:40:00|57.36|56.66|57.27|56.57|57.37|56.67|57.27|56.57|74
1662608700000|2022-09-08 03:45:00|57.28|56.58|57.16|56.46|57.29|56.59|57.15|56.45|127
1662609000000|2022-09-08 03:50:00|57.17|56.47|57.25|56.55|57.26|56.56|57.16|56.46|112
1662609300000|2022-09-08 03:55:00|57.24|56.54|57.18|56.48|57.27|56.57|57.16|56.46|116
1662609600000|2022-09-08 04:00:00|57.17|56.47|57.18|56.48|57.32|56.62|57.17|56.47|126
1662609900000|2022-09-08 04:05:00|57.19|56.49|57.35|56.65|57.36|56.66|57.17|56.47|128
1662610200000|2022-09-08 04:10:00|57.34|56.64|57.29|56.59|57.45|56.75|57.29|56.59|168
1662610500000|2022-09-08 04:15:00|57.3|56.6|57.21|56.51|57.33|56.63|57.19|56.49|133
1662610800000|2022-09-08 04:20:00|57.22|56.52|57.41|56.71|57.47|56.77|57.19|56.49|150
1662611100000|2022-09-08 04:25:00|57.4|56.7|57.22|56.52|57.4|56.7|57.22|56.52|83
1662611400000|2022-09-08 04:30:00|57.23|56.53|57.39|56.69|57.43|56.73|57.23|56.53|86
1662611700000|2022-09-08 04:35:00|57.4|56.7|57.39|56.69|57.42|56.72|57.22|56.52|139
1662612000000|2022-09-08 04:40:00|57.4|56.7|57.36|56.66|57.41|56.71|57.33|56.63|71
1662612300000|2022-09-08 04:45:00|57.35|56.65|57.39|56.69|57.42|56.72|57.3|56.6|119
1662612600000|2022-09-08 04:50:00|57.41|56.71|57.24|56.54|57.44|56.74|57.2|56.5|168
1662612900000|2022-09-08 04:55:00|57.25|56.55|57.12|56.42|57.34|56.64|57.12|56.42|164
1662613200000|2022-09-08 05:00:00|57.13|56.43|57.04|56.34|57.2|56.5|57.02|56.32|137
1662613500000|2022-09-08 05:05:00|57.03|56.33|57.17|56.47|57.2|56.5|57.03|56.33|116
1662613800000|2022-09-08 05:10:00|57.18|56.48|57.16|56.46|57.21|56.51|57.16|56.46|66
1662614100000|2022-09-08 05:15:00|57.15|56.45|57.32|56.62|57.34|56.64|57.15|56.45|102
1662614400000|2022-09-08 05:20:00|57.31|56.61|57.37|56.67|57.38|56.68|57.28|56.58|129
1662614700000|2022-09-08 05:25:00|57.36|56.66|57.34|56.64|57.38|56.68|57.32|56.62|101
1662615000000|2022-09-08 05:30:00|57.35|56.65|57.57|56.87|57.58|56.88|57.24|56.54|168
1662615300000|2022-09-08 05:35:00|57.56|56.86|57.59|56.89|57.74|57.04|57.55|56.85|190
1662615600000|2022-09-08 05:40:00|57.58|56.88|57.74|57.04|57.75|57.05|57.53|56.83|151
1662615900000|2022-09-08 05:45:00|57.73|57.03|57.56|56.86|57.73|57.03|57.52|56.82|99
1662616200000|2022-09-08 05:50:00|57.55|56.85|57.49|56.79|57.55|56.85|57.48|56.78|60
1662616500000|2022-09-08 05:55:00|57.48|56.78|57.55|56.85|57.56|56.86|57.4|56.7|149
1662616800000|2022-09-08 06:00:00|57.54|56.84|57.6|56.9|57.63|56.93|57.44|56.74|166
1662617100000|2022-09-08 06:05:00|57.58|56.88|57.63|56.93|57.65|56.95|57.51|56.81|188
1662617400000|2022-09-08 06:10:00|57.62|56.92|57.62|56.92|57.66|56.96|57.58|56.88|144
1662617700000|2022-09-08 06:15:00|57.61|56.91|57.6|56.9|57.67|56.97|57.56|56.86|154
1662618000000|2022-09-08 06:20:00|57.59|56.89|57.38|56.68|57.61|56.91|57.32|56.62|205
1662618300000|2022-09-08 06:25:00|57.39|56.69|57.32|56.62|57.44|56.74|57.31|56.61|132
1662618600000|2022-09-08 06:30:00|57.31|56.61|57.24|56.54|57.31|56.61|57.14|56.44|196
1662618900000|2022-09-08 06:35:00|57.23|56.53|57.15|56.45|57.24|56.54|57.15|56.45|125
1662619200000|2022-09-08 06:40:00|57.16|56.46|57.2|56.5|57.2|56.5|57.05|56.35|136
1662619500000|2022-09-08 06:45:00|57.19|56.49|57.29|56.59|57.33|56.63|57.13|56.43|165
1662619800000|2022-09-08 06:50:00|57.3|56.6|57.55|56.85|57.55|56.85|57.27|56.57|187
1662620100000|2022-09-08 06:55:00|57.54|56.84|57.41|56.71|57.55|56.85|57.37|56.67|146
1662620400000|2022-09-08 07:00:00|57.4|56.7|57.47|56.77|57.51|56.81|57.32|56.62|180
1662620700000|2022-09-08 07:05:00|57.48|56.78|57.45|56.75|57.53|56.83|57.4|56.7|152
1662621000000|2022-09-08 07:10:00|57.46|56.76|57.31|56.61|57.48|56.78|57.07|56.37|252
1662621300000|2022-09-08 07:15:00|57.3|56.6|56.91|56.21|57.37|56.67|56.85|56.15|331
1662621600000|2022-09-08 07:20:00|56.9|56.2|56.54|55.84|56.92|56.22|56.52|55.82|373
1662621900000|2022-09-08 07:25:00|56.53|55.83|56.57|55.87|56.7|56|56.45|55.75|319
1662622200000|2022-09-08 07:30:00|56.56|55.86|56.81|56.11|56.81|56.11|56.4|55.7|280
1662622500000|2022-09-08 07:35:00|56.8|56.1|56.92|56.22|56.94|56.24|56.77|56.07|228
1662622800000|2022-09-08 07:40:00|56.91|56.21|56.87|56.17|56.99|56.29|56.85|56.15|215
1662623100000|2022-09-08 07:45:00|56.88|56.18|56.92|56.22|57|56.3|56.87|56.17|142
1662623400000|2022-09-08 07:50:00|56.91|56.21|57.06|56.36|57.11|56.41|56.9|56.2|142
1662623700000|2022-09-08 07:55:00|57.05|56.35|57.09|56.39|57.09|56.39|57|56.3|154
1662624000000|2022-09-08 08:00:00|57.08|56.38|57.05|56.35|57.1|56.4|56.98|56.28|181
1662624300000|2022-09-08 08:05:00|57.06|56.36|57.14|56.44|57.18|56.48|57.02|56.32|111
1662624600000|2022-09-08 08:10:00|57.13|56.43|57.01|56.31|57.16|56.46|56.99|56.29|127
1662624900000|2022-09-08 08:15:00|57|56.3|56.94|56.24|57.01|56.31|56.9|56.2|110
1662625200000|2022-09-08 08:20:00|56.96|56.26|57.25|56.55|57.27|56.57|56.94|56.24|178
1662625500000|2022-09-08 08:25:00|57.26|56.56|57.28|56.58|57.28|56.58|57.21|56.51|152
1662625800000|2022-09-08 08:30:00|57.27|56.57|57.27|56.57|57.32|56.62|57.23|56.53|129
1662626100000|2022-09-08 08:35:00|57.28|56.58|57.3|56.6|57.3|56.6|57.24|56.54|163
1662626400000|2022-09-08 08:40:00|57.29|56.59|57.32|56.62|57.35|56.65|57.27|56.57|153
1662626700000|2022-09-08 08:45:00|57.33|56.63|57.43|56.73|57.46|56.76|57.32|56.62|123
1662627000000|2022-09-08 08:50:00|57.44|56.74|57.48|56.78|57.52|56.82|57.43|56.73|103
1662627300000|2022-09-08 08:55:00|57.49|56.79|57.62|56.92|57.62|56.92|57.48|56.78|70
1662627600000|2022-09-08 09:00:00|57.61|56.91|57.47|56.77|57.64|56.94|57.46|56.76|130
1662627900000|2022-09-08 09:05:00|57.48|56.78|57.46|56.76|57.51|56.81|57.43|56.73|79
1662628200000|2022-09-08 09:10:00|57.45|56.75|57.47|56.77|57.49|56.79|57.45|56.75|144
1662628500000|2022-09-08 09:15:00|57.48|56.78|57.44|56.74|57.51|56.81|57.43|56.73|87
1662628800000|2022-09-08 09:20:00|57.43|56.73|57.46|56.76|57.58|56.88|57.4|56.7|142
1662629100000|2022-09-08 09:25:00|57.45|56.75|57.41|56.71|57.47|56.77|57.38|56.68|87
1662629400000|2022-09-08 09:30:00|57.4|56.7|57.34|56.64|57.46|56.76|57.28|56.58|114
1662629700000|2022-09-08 09:35:00|57.33|56.63|57.32|56.62|57.34|56.64|57.23|56.53|128
1662630000000|2022-09-08 09:40:00|57.33|56.63|57.29|56.59|57.35|56.65|57.27|56.57|78
1662630300000|2022-09-08 09:45:00|57.3|56.6|57.14|56.44|57.32|56.62|57.14|56.44|82
1662630600000|2022-09-08 09:50:00|57.13|56.43|57.27|56.57|57.32|56.62|57.1|56.4|93
1662630900000|2022-09-08 09:55:00|57.28|56.58|57.33|56.63|57.33|56.63|57.23|56.53|63
1662631200000|2022-09-08 10:00:00|57.32|56.62|57.28|56.58|57.35|56.65|57.25|56.55|95
1662631500000|2022-09-08 10:05:00|57.27|56.57|57.44|56.74|57.45|56.75|57.19|56.49|115
1662631800000|2022-09-08 10:10:00|57.45|56.75|57.52|56.82|57.67|56.97|57.44|56.74|249
1662632100000|2022-09-08 10:15:00|57.53|56.83|57.62|56.92|57.63|56.93|57.48|56.78|205
1662632400000|2022-09-08 10:20:00|57.61|56.91|57.6|56.9|57.62|56.92|57.51|56.81|178
1662632700000|2022-09-08 10:25:00|57.59|56.89|57.46|56.76|57.6|56.9|57.45|56.75|113
1662633000000|2022-09-08 10:30:00|57.47|56.77|57.51|56.81|57.56|56.86|57.46|56.76|151
1662633300000|2022-09-08 10:35:00|57.52|56.82|57.52|56.82|57.54|56.84|57.47|56.77|104
1662633600000|2022-09-08 10:40:00|57.53|56.83|57.52|56.82|57.58|56.88|57.51|56.81|126
1662633900000|2022-09-08 10:45:00|57.53|56.83|57.69|56.99|57.82|57.12|57.53|56.83|231
1662634200000|2022-09-08 10:50:00|57.7|57|57.71|57.01|57.75|57.05|57.63|56.93|172
1662634500000|2022-09-08 10:55:00|57.7|57|57.76|57.06|57.76|57.06|57.62|56.92|154
1662634800000|2022-09-08 11:00:00|57.77|57.07|57.76|57.06|57.79|57.09|57.65|56.95|158
1662635100000|2022-09-08 11:05:00|57.77|57.07|57.86|57.16|57.92|57.22|57.74|57.04|179
1662635400000|2022-09-08 11:10:00|57.85|57.15|57.82|57.12|57.92|57.22|57.79|57.09|206
1662635700000|2022-09-08 11:15:00|57.81|57.11|57.78|57.08|57.85|57.15|57.76|57.06|149
1662636000000|2022-09-08 11:20:00|57.79|57.09|57.66|56.96|57.81|57.11|57.65|56.95|124
1662636300000|2022-09-08 11:25:00|57.67|56.97|57.68|56.98|57.73|57.03|57.66|56.96|95
1662636600000|2022-09-08 11:30:00|57.67|56.97|57.67|56.97|57.7|57|57.6|56.9|128
1662636900000|2022-09-08 11:35:00|57.68|56.98|57.69|56.99|57.74|57.04|57.64|56.94|137
1662637200000|2022-09-08 11:40:00|57.68|56.98|57.65|56.95|57.69|56.99|57.61|56.91|107
1662637500000|2022-09-08 11:45:00|57.64|56.94|57.79|57.09|57.81|57.11|57.6|56.9|148
1662637800000|2022-09-08 11:50:00|57.78|57.08|57.65|56.95|57.79|57.09|57.65|56.95|116
1662638100000|2022-09-08 11:55:00|57.63|56.93|57.74|57.04|57.75|57.05|57.61|56.91|129
1662638400000|2022-09-08 12:00:00|57.73|57.03|57.81|57.11|58.03|57.33|57.69|56.99|244
1662638700000|2022-09-08 12:05:00|57.82|57.12|57.86|57.16|58.01|57.31|57.81|57.11|245
1662639000000|2022-09-08 12:10:00|57.87|57.17|57.82|57.12|58.03|57.33|57.8|57.1|191
1662639300000|2022-09-08 12:15:00|57.8|57.1|57.68|56.98|58.07|57.37|57.6|56.9|464
1662639600000|2022-09-08 12:20:00|57.67|56.97|57.44|56.74|57.69|56.99|57.14|56.44|443
1662639900000|2022-09-08 12:25:00|57.43|56.73|57.28|56.58|57.43|56.73|57.17|56.47|347
1662640200000|2022-09-08 12:30:00|57.27|56.57|57.26|56.56|57.36|56.66|57.11|56.41|337
1662640500000|2022-09-08 12:35:00|57.27|56.57|57.13|56.43|57.32|56.62|57.07|56.37|262
1662640800000|2022-09-08 12:40:00|57.14|56.44|56.97|56.27|57.17|56.47|56.95|56.25|259
1662641100000|2022-09-08 12:45:00|56.96|56.26|57.16|56.46|57.24|56.54|56.84|56.14|359
1662641400000|2022-09-08 12:50:00|57.14|56.44|57.19|56.49|57.4|56.7|57.13|56.43|259
1662641700000|2022-09-08 12:55:00|57.18|56.48|57.08|56.38|57.21|56.51|56.91|56.21|259
1662642000000|2022-09-08 13:00:00|57.07|56.37|57.02|56.32|57.21|56.51|57.02|56.32|198
1662642300000|2022-09-08 13:05:00|57.03|56.33|56.83|56.13|57.03|56.33|56.64|55.94|336
1662642600000|2022-09-08 13:10:00|56.82|56.12|56.7|56|56.95|56.25|56.56|55.86|390
1662642900000|2022-09-08 13:15:00|56.71|56.01|56.95|56.25|56.95|56.25|56.63|55.93|326
1662643200000|2022-09-08 13:20:00|56.94|56.24|56.91|56.21|57.08|56.38|56.85|56.15|265
1662643500000|2022-09-08 13:25:00|56.92|56.22|56.93|56.23|56.93|56.23|56.79|56.09|274
1662643800000|2022-09-08 13:30:00|56.95|56.25|56.89|56.19|57.03|56.33|56.76|56.06|373
1662644100000|2022-09-08 13:35:00|56.88|56.18|57.27|56.57|57.31|56.61|56.79|56.09|330
1662644400000|2022-09-08 13:40:00|57.28|56.58|58.13|57.43|58.14|57.44|57.09|56.39|407
1662644700000|2022-09-08 13:45:00|58.12|57.42|57.76|57.06|58.21|57.51|57.72|57.02|472
1662645000000|2022-09-08 13:50:00|57.77|57.07|57.79|57.09|57.82|57.12|57.58|56.88|365
1662645300000|2022-09-08 13:55:00|57.78|57.08|57.48|56.78|57.89|57.19|57.44|56.74|385
1662645600000|2022-09-08 14:00:00|57.49|56.79|57.06|56.36|57.52|56.82|57.02|56.32|365
1662645900000|2022-09-08 14:05:00|57.05|56.35|57.31|56.61|57.45|56.75|57.04|56.34|317
1662646200000|2022-09-08 14:10:00|57.32|56.62|57.24|56.54|57.43|56.73|57.14|56.44|276
1662646500000|2022-09-08 14:15:00|57.26|56.56|57.63|56.93|57.69|56.99|57.2|56.5|325
1662646800000|2022-09-08 14:20:00|57.62|56.92|57.5|56.8|57.75|57.05|57.44|56.74|312
1662647100000|2022-09-08 14:25:00|57.51|56.81|57.62|56.92|57.66|56.96|57.44|56.74|232
1662647400000|2022-09-08 14:30:00|57.61|56.91|57.82|57.12|57.83|57.13|57.52|56.82|283
1662647700000|2022-09-08 14:35:00|57.81|57.11|57.78|57.08|57.89|57.19|57.74|57.04|202
1662648000000|2022-09-08 14:40:00|57.79|57.09|57.73|57.03|57.83|57.13|57.71|57.01|157
1662648300000|2022-09-08 14:45:00|57.74|57.04|57.58|56.88|57.75|57.05|57.51|56.81|213
1662648600000|2022-09-08 14:50:00|57.57|56.87|57.71|57.01|57.72|57.02|57.47|56.77|164
1662648900000|2022-09-08 14:55:00|57.72|57.02|58.02|57.32|58.07|57.37|57.7|57|280
1662649200000|2022-09-08 15:00:00|58.01|57.31|57.94|57.24|58.19|57.49|57.92|57.22|306
1662649500000|2022-09-08 15:05:00|57.93|57.23|58.01|57.31|58.13|57.43|57.89|57.19|283
1662649800000|2022-09-08 15:10:00|58|57.3|57.87|57.17|58.02|57.32|57.82|57.12|228
1662650100000|2022-09-08 15:15:00|57.88|57.18|57.81|57.11|57.93|57.23|57.79|57.09|260
1662650400000|2022-09-08 15:20:00|57.8|57.1|57.88|57.18|57.9|57.2|57.8|57.1|175
1662650700000|2022-09-08 15:25:00|57.87|57.17|57.82|57.12|57.94|57.24|57.78|57.08|249
1662651000000|2022-09-08 15:30:00|57.83|57.13|57.87|57.17|57.9|57.2|57.71|57.01|295
1662651300000|2022-09-08 15:35:00|57.88|57.18|57.6|56.9|57.89|57.19|57.51|56.81|231
1662651600000|2022-09-08 15:40:00|57.61|56.91|57.62|56.92|57.73|57.03|57.6|56.9|200
1662651900000|2022-09-08 15:45:00|57.61|56.91|57.64|56.94|57.91|57.21|57.57|56.87|266
1662652200000|2022-09-08 15:50:00|57.63|56.93|57.26|56.56|57.63|56.93|57.26|56.56|305
1662652500000|2022-09-08 15:55:00|57.27|56.57|57.49|56.79|57.53|56.83|57.26|56.56|195
1662652800000|2022-09-08 16:00:00|57.5|56.8|57.33|56.63|57.56|56.86|57.26|56.56|270
1662653100000|2022-09-08 16:05:00|57.34|56.64|57.17|56.47|57.38|56.68|57.02|56.32|330
1662653400000|2022-09-08 16:10:00|57.16|56.46|57|56.3|57.16|56.46|56.84|56.14|338
1662653700000|2022-09-08 16:15:00|56.99|56.29|57.12|56.42|57.16|56.46|56.85|56.15|352
1662654000000|2022-09-08 16:20:00|57.13|56.43|57.47|56.77|57.49|56.79|57.09|56.39|373
1662654300000|2022-09-08 16:25:00|57.48|56.78|57.2|56.5|57.48|56.78|57.17|56.47|331
1662654600000|2022-09-08 16:30:00|57.21|56.51|57.3|56.6|57.35|56.65|57.16|56.46|253
1662654900000|2022-09-08 16:35:00|57.29|56.59|57.19|56.49|57.34|56.64|57.18|56.48|205
1662655200000|2022-09-08 16:40:00|57.18|56.48|57.42|56.72|57.45|56.75|57.13|56.43|224
1662655500000|2022-09-08 16:45:00|57.41|56.71|57.33|56.63|57.43|56.73|57.31|56.61|165
1662655800000|2022-09-08 16:50:00|57.34|56.64|57.38|56.68|57.53|56.83|57.32|56.62|193
1662656100000|2022-09-08 16:55:00|57.37|56.67|57.31|56.61|57.42|56.72|57.25|56.55|177
1662656400000|2022-09-08 17:00:00|57.3|56.6|57.14|56.44|57.41|56.71|57.13|56.43|180
1662656700000|2022-09-08 17:05:00|57.15|56.45|57.21|56.51|57.27|56.57|57.13|56.43|144
1662657000000|2022-09-08 17:10:00|57.22|56.52|57.58|56.88|57.62|56.92|57.22|56.52|242
1662657300000|2022-09-08 17:15:00|57.57|56.87|57.57|56.87|57.67|56.97|57.48|56.78|195
1662657600000|2022-09-08 17:20:00|57.58|56.88|57.74|57.04|57.74|57.04|57.58|56.88|185
1662657900000|2022-09-08 17:25:00|57.73|57.03|57.6|56.9|57.78|57.08|57.54|56.84|247
1662658200000|2022-09-08 17:30:00|57.61|56.91|57.61|56.91|57.65|56.95|57.52|56.82|198
1662658500000|2022-09-08 17:35:00|57.6|56.9|57.72|57.02|57.84|57.14|57.59|56.89|163
1662658800000|2022-09-08 17:40:00|57.73|57.03|57.72|57.02|57.79|57.09|57.71|57.01|143
1662659100000|2022-09-08 17:45:00|57.71|57.01|57.74|57.04|57.79|57.09|57.66|56.96|209
1662659400000|2022-09-08 17:50:00|57.75|57.05|57.72|57.02|57.78|57.08|57.67|56.97|164
1662659700000|2022-09-08 17:55:00|57.73|57.03|57.69|56.99|57.75|57.05|57.45|56.75|214
1662660000000|2022-09-08 18:00:00|57.68|56.98|57.75|57.05|57.75|57.05|57.64|56.94|221
1662660300000|2022-09-08 18:05:00|57.76|57.06|57.67|56.97|57.83|57.13|57.62|56.92|176
1662660600000|2022-09-08 18:10:00|57.68|56.98|57.69|56.99|57.73|57.03|57.64|56.94|147
1662660900000|2022-09-08 18:15:00|57.68|56.98|57.78|57.08|57.81|57.11|57.65|56.95|202
1662661200000|2022-09-08 18:20:00|57.77|57.07|57.86|57.16|57.87|57.17|57.74|57.04|106
1662661500000|2022-09-08 18:25:00|57.87|57.17|57.82|57.12|57.9|57.2|57.81|57.11|142
1662661800000|2022-09-08 18:30:00|57.83|57.13|57.84|57.14|57.88|57.18|57.78|57.08|155
1662662100000|2022-09-08 18:35:00|57.85|57.15|57.85|57.15|57.9|57.2|57.8|57.1|112
1662662400000|2022-09-08 18:40:00|57.86|57.16|57.77|57.07|57.92|57.22|57.64|56.94|167
1662662700000|2022-09-08 18:45:00|57.78|57.08|57.71|57.01|57.79|57.09|57.63|56.93|219
1662663000000|2022-09-08 18:50:00|57.72|57.02|57.81|57.11|57.82|57.12|57.66|56.96|180
1662663300000|2022-09-08 18:55:00|57.8|57.1|57.72|57.02|57.81|57.11|57.69|56.99|152
1662663600000|2022-09-08 19:00:00|57.71|57.01|57.67|56.97|57.8|57.1|57.6|56.9|173
1662663900000|2022-09-08 19:05:00|57.66|56.96|57.68|56.98|57.72|57.02|57.6|56.9|179
1662664200000|2022-09-08 19:10:00|57.69|56.99|57.8|57.1|57.8|57.1|57.65|56.95|128
1662664500000|2022-09-08 19:15:00|57.81|57.11|57.89|57.19|57.91|57.21|57.77|57.07|119
1662664800000|2022-09-08 19:20:00|57.88|57.18|58.01|57.31|58.05|57.35|57.87|57.17|124
1662665100000|2022-09-08 19:25:00|58|57.3|57.92|57.22|58.01|57.31|57.91|57.21|134
1662665400000|2022-09-08 19:30:00|57.93|57.23|58.34|57.64|58.37|57.67|57.92|57.22|245
1662665700000|2022-09-08 19:35:00|58.33|57.63|58.34|57.64|58.41|57.71|58.27|57.57|162
1662666000000|2022-09-08 19:40:00|58.35|57.65|58.22|57.52|58.38|57.68|58.22|57.52|163
1662666300000|2022-09-08 19:45:00|58.23|57.53|58.24|57.54|58.37|57.67|58.21|57.51|176
1662666600000|2022-09-08 19:50:00|58.25|57.55|58.43|57.73|58.43|57.73|58.25|57.55|198
1662666900000|2022-09-08 19:55:00|58.42|57.72|58.74|58.04|58.77|58.07|58.4|57.7|234
1662667200000|2022-09-08 20:00:00|58.73|58.03|58.61|57.91|58.84|58.14|58.6|57.9|248
1662667500000|2022-09-08 20:05:00|58.6|57.9|58.66|57.96|58.79|58.09|58.59|57.89|188
1662667800000|2022-09-08 20:10:00|58.68|57.98|58.9|58.2|58.95|58.25|58.66|57.96|230
1662668100000|2022-09-08 20:15:00|58.89|58.19|58.8|58.1|58.91|58.21|58.61|57.91|227
1662668400000|2022-09-08 20:20:00|58.79|58.09|58.61|57.91|58.82|58.12|58.61|57.91|204
1662668700000|2022-09-08 20:25:00|58.59|57.89|58.51|57.81|58.66|57.96|58.49|57.79|202
1662669000000|2022-09-08 20:30:00|58.5|57.8|58.5|57.8|58.57|57.87|58.45|57.75|142
1662669300000|2022-09-08 20:35:00|58.49|57.79|58.51|57.81|58.54|57.84|58.46|57.76|104
1662669600000|2022-09-08 20:40:00|58.5|57.8|58.52|57.82|58.55|57.85|58.46|57.76|102
1662669900000|2022-09-08 20:45:00|58.51|57.81|58.55|57.85|58.61|57.91|58.5|57.8|81
1662670200000|2022-09-08 20:50:00|58.54|57.84|58.48|57.78|58.56|57.86|58.42|57.72|143
1662670500000|2022-09-08 20:55:00|58.47|57.77|58.66|57.96|58.72|58.02|58.46|57.76|142
1662670800000|2022-09-08 21:00:00|58.65|57.95|58.63|57.93|58.68|57.98|58.62|57.92|92
1662671100000|2022-09-08 21:05:00|58.62|57.92|58.45|57.75|58.62|57.92|58.44|57.74|108
1662671400000|2022-09-08 21:10:00|58.46|57.76|58.51|57.81|58.56|57.86|58.46|57.76|114
1662671700000|2022-09-08 21:15:00|58.5|57.8|58.55|57.85|58.57|57.87|58.5|57.8|104
1662672000000|2022-09-08 21:20:00|58.54|57.84|58.51|57.81|58.57|57.87|58.49|57.79|88
1662672300000|2022-09-08 21:25:00|58.52|57.82|58.55|57.85|58.58|57.88|58.52|57.82|81
1662672600000|2022-09-08 21:30:00|58.54|57.84|58.49|57.79|58.55|57.85|58.49|57.79|67
1662672900000|2022-09-08 21:35:00|58.5|57.8|58.43|57.73|58.52|57.82|58.42|57.72|138
1662673200000|2022-09-08 21:40:00|58.42|57.72|58.33|57.63|58.44|57.74|58.21|57.51|161
1662673500000|2022-09-08 21:45:00|58.32|57.62|58.31|57.61|58.36|57.66|58.31|57.61|130
1662673800000|2022-09-08 21:50:00|58.32|57.62|58.42|57.72|58.45|57.75|58.32|57.62|101
1662674100000|2022-09-08 21:55:00|58.43|57.73|58.48|57.78|58.48|57.78|58.41|57.71|92
1662674400000|2022-09-08 22:00:00|58.47|57.77|58.4|57.7|58.49|57.79|58.39|57.69|186
1662674700000|2022-09-08 22:05:00|58.39|57.69|58.26|57.56|58.42|57.72|58.25|57.55|150
1662675000000|2022-09-08 22:10:00|58.25|57.55|58.21|57.51|58.35|57.65|58.17|57.47|152
1662675300000|2022-09-08 22:15:00|58.22|57.52|58.21|57.51|58.24|57.54|58.17|57.47|104
1662675600000|2022-09-08 22:20:00|58.2|57.5|58.15|57.45|58.26|57.56|58.13|57.43|123
1662675900000|2022-09-08 22:25:00|58.16|57.46|58.23|57.53|58.25|57.55|58.15|57.45|119
1662676200000|2022-09-08 22:30:00|58.24|57.54|58.2|57.5|58.25|57.55|58.13|57.43|116
1662676500000|2022-09-08 22:35:00|58.21|57.51|58.35|57.65|58.36|57.66|58.21|57.51|108
1662676800000|2022-09-08 22:40:00|58.36|57.66|58.34|57.64|58.49|57.79|58.32|57.62|163
1662677100000|2022-09-08 22:45:00|58.35|57.65|58.46|57.76|58.48|57.78|58.34|57.64|107
1662677400000|2022-09-08 22:50:00|58.47|57.77|58.52|57.82|58.54|57.84|58.45|57.75|125
1662677700000|2022-09-08 22:55:00|58.53|57.83|58.59|57.89|58.63|57.93|58.52|57.82|140
1662678000000|2022-09-08 23:00:00|58.58|57.88|58.58|57.88|58.67|57.97|58.56|57.86|136
1662678300000|2022-09-08 23:05:00|58.56|57.86|58.45|57.75|58.56|57.86|58.4|57.7|114
1662678600000|2022-09-08 23:10:00|58.46|57.76|58.51|57.81|58.51|57.81|58.42|57.72|139
1662678900000|2022-09-08 23:15:00|58.52|57.82|58.43|57.73|58.53|57.83|58.43|57.73|75
1662679200000|2022-09-08 23:20:00|58.44|57.74|58.4|57.7|58.52|57.82|58.38|57.68|153
1662679500000|2022-09-08 23:25:00|58.39|57.69|58.42|57.72|58.43|57.73|58.38|57.68|64
1662679800000|2022-09-08 23:30:00|58.41|57.71|58.24|57.54|58.42|57.72|58.21|57.51|136
1662680100000|2022-09-08 23:35:00|58.25|57.55|58.35|57.65|58.36|57.66|58.16|57.46|159
1662680400000|2022-09-08 23:40:00|58.34|57.64|58.3|57.6|58.44|57.74|58.29|57.59|138
1662680700000|2022-09-08 23:45:00|58.31|57.61|58.32|57.62|58.37|57.67|58.28|57.58|133
1662681000000|2022-09-08 23:50:00|58.33|57.63|58.32|57.62|58.37|57.67|58.29|57.59|129
1662681300000|2022-09-08 23:55:00|58.33|57.63|58.32|57.62|58.35|57.65|58.28|57.58|74
1662681600000|2022-09-09 00:00:00|58.31|57.61|58.11|57.41|58.35|57.65|58.1|57.4|166
1662681900000|2022-09-09 00:05:00|58.1|57.4|58.27|57.57|58.35|57.65|58.06|57.36|154
1662682200000|2022-09-09 00:10:00|58.28|57.58|58.43|57.73|58.5|57.8|58.27|57.57|191
1662682500000|2022-09-09 00:15:00|58.44|57.74|58.48|57.78|58.55|57.85|58.41|57.71|156
1662682800000|2022-09-09 00:20:00|58.47|57.77|58.47|57.77|58.48|57.78|58.37|57.67|114
1662683100000|2022-09-09 00:25:00|58.48|57.78|58.56|57.86|58.56|57.86|58.42|57.72|129
1662683400000|2022-09-09 00:30:00|58.55|57.85|58.47|57.77|58.6|57.9|58.46|57.76|175
1662683700000|2022-09-09 00:35:00|58.48|57.78|58.35|57.65|58.51|57.81|58.35|57.65|140
1662684000000|2022-09-09 00:40:00|58.36|57.66|58.39|57.69|58.43|57.73|58.35|57.65|127
1662684300000|2022-09-09 00:45:00|58.4|57.7|58.41|57.71|58.44|57.74|58.36|57.66|140
1662684600000|2022-09-09 00:50:00|58.42|57.72|58.45|57.75|58.47|57.77|58.38|57.68|98
1662684900000|2022-09-09 00:55:00|58.46|57.76|58.48|57.78|58.49|57.79|58.4|57.7|75
1662685200000|2022-09-09 01:00:00|58.47|57.77|58.53|57.83|58.53|57.83|58.4|57.7|127
1662685500000|2022-09-09 01:05:00|58.52|57.82|58.61|57.91|58.65|57.95|58.5|57.8|109
1662685800000|2022-09-09 01:10:00|58.6|57.9|58.48|57.78|58.61|57.91|58.48|57.78|86
1662686100000|2022-09-09 01:15:00|58.49|57.79|58.62|57.92|58.66|57.96|58.42|57.72|136
1662686400000|2022-09-09 01:20:00|58.63|57.93|58.6|57.9|58.69|57.99|58.59|57.89|159
1662686700000|2022-09-09 01:25:00|58.59|57.89|58.62|57.92|58.64|57.94|58.57|57.87|85
1662687000000|2022-09-09 01:30:00|58.61|57.91|58.51|57.81|58.71|58.01|58.5|57.8|139
1662687300000|2022-09-09 01:35:00|58.52|57.82|58.36|57.66|58.52|57.82|58.33|57.63|154
1662687600000|2022-09-09 01:40:00|58.37|57.67|58.62|57.92|58.63|57.93|58.37|57.67|138
1662687900000|2022-09-09 01:45:00|58.63|57.93|58.56|57.86|58.63|57.93|58.5|57.8|94
1662688200000|2022-09-09 01:50:00|58.57|57.87|58.57|57.87|58.62|57.92|58.56|57.86|117
1662688500000|2022-09-09 01:55:00|58.56|57.86|58.57|57.87|58.6|57.9|58.55|57.85|80
1662688800000|2022-09-09 02:00:00|58.56|57.86|58.71|58.01|58.71|58.01|58.55|57.85|116
1662689100000|2022-09-09 02:05:00|58.72|58.02|58.8|58.1|58.93|58.23|58.7|58|174
1662689400000|2022-09-09 02:10:00|58.81|58.11|58.83|58.13|59.1|58.4|58.77|58.07|226
1662689700000|2022-09-09 02:15:00|58.82|58.12|58.82|58.12|58.87|58.17|58.77|58.07|124
1662690000000|2022-09-09 02:20:00|58.83|58.13|58.8|58.1|58.89|58.19|58.78|58.08|177
1662690300000|2022-09-09 02:25:00|58.79|58.09|58.91|58.21|59.02|58.32|58.79|58.09|171
1662690600000|2022-09-09 02:30:00|58.92|58.22|58.83|58.13|59.02|58.32|58.83|58.13|150
1662690900000|2022-09-09 02:35:00|58.84|58.14|58.7|58|58.84|58.14|58.7|58|168
1662691200000|2022-09-09 02:40:00|58.71|58.01|58.67|57.97|58.77|58.07|58.66|57.96|86
1662691500000|2022-09-09 02:45:00|58.68|57.98|58.6|57.9|58.69|57.99|58.57|57.87|161
1662691800000|2022-09-09 02:50:00|58.61|57.91|58.71|58.01|58.72|58.02|58.59|57.89|76
1662692100000|2022-09-09 02:55:00|58.72|58.02|58.66|57.96|58.74|58.04|58.66|57.96|55
1662692400000|2022-09-09 03:00:00|58.67|57.97|58.65|57.95|58.69|57.99|58.63|57.93|70
1662692700000|2022-09-09 03:05:00|58.64|57.94|58.57|57.87|58.66|57.96|58.56|57.86|127
1662693000000|2022-09-09 03:10:00|58.56|57.86|58.71|58.01|58.76|58.06|58.56|57.86|142
1662693300000|2022-09-09 03:15:00|58.72|58.02|58.64|57.94|58.72|58.02|58.61|57.91|104
1662693600000|2022-09-09 03:20:00|58.65|57.95|58.79|58.09|58.8|58.1|58.64|57.94|76
1662693900000|2022-09-09 03:25:00|58.8|58.1|59.37|58.67|59.65|58.95|58.77|58.07|364
1662694200000|2022-09-09 03:30:00|59.38|58.68|59.99|59.29|60.13|59.43|59.33|58.63|381
1662694500000|2022-09-09 03:35:00|59.98|59.28|60.09|59.39|60.16|59.46|59.91|59.21|366
1662694800000|2022-09-09 03:40:00|60.1|59.4|60.07|59.37|60.31|59.61|60.06|59.36|351
1662695100000|2022-09-09 03:45:00|60.08|59.38|59.87|59.17|60.1|59.4|59.85|59.15|311
1662695400000|2022-09-09 03:50:00|59.88|59.18|59.8|59.1|59.94|59.24|59.77|59.07|227
1662695700000|2022-09-09 03:55:00|59.81|59.11|59.81|59.11|59.95|59.25|59.72|59.02|281
1662696000000|2022-09-09 04:00:00|59.82|59.12|60.23|59.53|60.25|59.55|59.68|58.98|448
1662696300000|2022-09-09 04:05:00|60.24|59.54|60.05|59.35|60.28|59.58|60.05|59.35|381
1662696600000|2022-09-09 04:10:00|60.06|59.36|60.28|59.58|60.33|59.63|60.01|59.31|372
1662696900000|2022-09-09 04:15:00|60.26|59.56|59.98|59.28|60.26|59.56|59.95|59.25|280
1662697200000|2022-09-09 04:20:00|59.97|59.27|59.97|59.27|60.07|59.37|59.9|59.2|222
1662697500000|2022-09-09 04:25:00|59.98|59.28|60.07|59.37|60.28|59.58|59.98|59.28|293
1662697800000|2022-09-09 04:30:00|60.09|59.39|60.14|59.44|60.15|59.45|59.95|59.25|262
1662698100000|2022-09-09 04:35:00|60.15|59.45|60.12|59.42|60.27|59.57|60.09|59.39|248
1662698400000|2022-09-09 04:40:00|60.13|59.43|60.4|59.7|60.45|59.75|60.12|59.42|237
1662698700000|2022-09-09 04:45:00|60.39|59.69|60.6|59.9|60.67|59.97|60.26|59.56|280
1662699000000|2022-09-09 04:50:00|60.59|59.89|60.48|59.78|60.69|59.99|60.48|59.78|233
1662699300000|2022-09-09 04:55:00|60.49|59.79|60.51|59.81|60.82|60.12|60.47|59.77|263
1662699600000|2022-09-09 05:00:00|60.52|59.82|60.53|59.83|60.56|59.86|60.44|59.74|156
1662699900000|2022-09-09 05:05:00|60.52|59.82|60.44|59.74|60.58|59.88|60.44|59.74|228
1662700200000|2022-09-09 05:10:00|60.43|59.73|60.28|59.58|60.45|59.75|60.28|59.58|168
1662700500000|2022-09-09 05:15:00|60.29|59.59|60.58|59.88|60.58|59.88|60.28|59.58|285
1662700800000|2022-09-09 05:20:00|60.59|59.89|60.64|59.94|60.67|59.97|60.49|59.79|209
1662701100000|2022-09-09 05:25:00|60.65|59.95|60.82|60.12|60.96|60.26|60.64|59.94|287
1662701400000|2022-09-09 05:30:00|60.83|60.13|61.02|60.32|61.07|60.37|60.77|60.07|324
1662701700000|2022-09-09 05:35:00|61.01|60.31|61.01|60.31|61.05|60.35|60.71|60.01|365
1662702000000|2022-09-09 05:40:00|61|60.3|60.92|60.22|61.1|60.4|60.86|60.16|272
1662702300000|2022-09-09 05:45:00|60.91|60.21|60.92|60.22|60.96|60.26|60.83|60.13|252
1662702600000|2022-09-09 05:50:00|60.91|60.21|60.94|60.24|61.02|60.32|60.87|60.17|180
1662702900000|2022-09-09 05:55:00|60.93|60.23|60.97|60.27|61.02|60.32|60.87|60.17|191
1662703200000|2022-09-09 06:00:00|60.96|60.26|60.86|60.16|60.97|60.27|60.8|60.1|182
1662703500000|2022-09-09 06:05:00|60.85|60.15|60.88|60.18|60.94|60.24|60.84|60.14|187
1662703800000|2022-09-09 06:10:00|60.87|60.17|60.76|60.06|61.01|60.31|60.76|60.06|256
1662704100000|2022-09-09 06:15:00|60.77|60.07|60.79|60.09|60.91|60.21|60.77|60.07|222
1662704400000|2022-09-09 06:20:00|60.78|60.08|60.9|60.2|60.93|60.23|60.78|60.08|161
1662704700000|2022-09-09 06:25:00|60.91|60.21|60.91|60.21|61.1|60.4|60.78|60.08|274
1662705000000|2022-09-09 06:30:00|60.9|60.2|60.75|60.05|60.9|60.2|60.74|60.04|214
1662705300000|2022-09-09 06:35:00|60.74|60.04|60.67|59.97|60.75|60.05|60.61|59.91|247
1662705600000|2022-09-09 06:40:00|60.66|59.96|60.76|60.06|60.78|60.08|60.61|59.91|247
1662705900000|2022-09-09 06:45:00|60.74|60.04|60.77|60.07|60.84|60.14|60.7|60|177
1662706200000|2022-09-09 06:50:00|60.76|60.06|60.87|60.17|60.88|60.18|60.76|60.06|159
1662706500000|2022-09-09 06:55:00|60.88|60.18|60.83|60.13|60.94|60.24|60.82|60.12|152
1662706800000|2022-09-09 07:00:00|60.84|60.14|60.84|60.14|60.91|60.21|60.73|60.03|226
1662707100000|2022-09-09 07:05:00|60.83|60.13|60.9|60.2|61.06|60.36|60.83|60.13|189
1662707400000|2022-09-09 07:10:00|60.91|60.21|61|60.3|61.03|60.33|60.9|60.2|183
1662707700000|2022-09-09 07:15:00|61.01|60.31|60.81|60.11|61.01|60.31|60.79|60.09|226
1662708000000|2022-09-09 07:20:00|60.82|60.12|60.68|59.98|60.9|60.2|60.67|59.97|282
1662708300000|2022-09-09 07:25:00|60.67|59.97|60.73|60.03|60.75|60.05|60.61|59.91|166
1662708600000|2022-09-09 07:30:00|60.72|60.02|60.81|60.11|60.95|60.25|60.71|60.01|157
1662708900000|2022-09-09 07:35:00|60.82|60.12|61.05|60.35|61.06|60.36|60.81|60.11|175
1662709200000|2022-09-09 07:40:00|61.04|60.34|60.84|60.14|61.05|60.35|60.83|60.13|174
1662709500000|2022-09-09 07:45:00|60.83|60.13|60.77|60.07|60.89|60.19|60.73|60.03|151
1662709800000|2022-09-09 07:50:00|60.76|60.06|60.67|59.97|60.76|60.06|60.62|59.92|144
1662710100000|2022-09-09 07:55:00|60.66|59.96|60.81|60.11|60.86|60.16|60.66|59.96|158
1662710400000|2022-09-09 08:00:00|60.82|60.12|60.8|60.1|60.85|60.15|60.74|60.04|133
1662710700000|2022-09-09 08:05:00|60.79|60.09|60.76|60.06|60.83|60.13|60.72|60.02|206
1662711000000|2022-09-09 08:10:00|60.77|60.07|60.85|60.15|60.87|60.17|60.7|60|150
1662711300000|2022-09-09 08:15:00|60.86|60.16|60.74|60.04|60.87|60.17|60.73|60.03|210
1662711600000|2022-09-09 08:20:00|60.76|60.06|60.73|60.03|60.82|60.12|60.7|60|190
1662711900000|2022-09-09 08:25:00|60.72|60.02|60.93|60.23|61.02|60.32|60.72|60.02|206
1662712200000|2022-09-09 08:30:00|60.94|60.24|60.84|60.14|60.95|60.25|60.79|60.09|168
1662712500000|2022-09-09 08:35:00|60.85|60.15|60.97|60.27|61.15|60.45|60.83|60.13|303
1662712800000|2022-09-09 08:40:00|60.98|60.28|61.2|60.5|61.31|60.61|60.95|60.25|261
1662713100000|2022-09-09 08:45:00|61.19|60.49|60.99|60.29|61.22|60.52|60.98|60.28|233
1662713400000|2022-09-09 08:50:00|61|60.3|61.21|60.51|61.24|60.54|60.96|60.26|240
1662713700000|2022-09-09 08:55:00|61.2|60.5|61.19|60.49|61.64|60.94|61.14|60.44|405
1662714000000|2022-09-09 09:00:00|61.18|60.48|61.03|60.33|61.25|60.55|60.92|60.22|308
1662714300000|2022-09-09 09:05:00|61.04|60.34|60.88|60.18|61.04|60.34|60.82|60.12|303
1662714600000|2022-09-09 09:10:00|60.89|60.19|60.99|60.29|61.1|60.4|60.86|60.16|313
1662714900000|2022-09-09 09:15:00|60.98|60.28|61.02|60.32|61.08|60.38|60.96|60.26|132
1662715200000|2022-09-09 09:20:00|61.03|60.33|60.91|60.21|61.05|60.35|60.9|60.2|118
1662715500000|2022-09-09 09:25:00|60.93|60.23|61|60.3|61.01|60.31|60.93|60.23|93
1662715800000|2022-09-09 09:30:00|60.99|60.29|61|60.3|61.09|60.39|60.96|60.26|186
1662716100000|2022-09-09 09:35:00|61.01|60.31|61.3|60.6|61.3|60.6|60.99|60.29|302
1662716400000|2022-09-09 09:40:00|61.29|60.59|61.24|60.54|61.39|60.69|61.24|60.54|315
1662716700000|2022-09-09 09:45:00|61.26|60.56|61.33|60.63|61.39|60.69|61.22|60.52|278
1662717000000|2022-09-09 09:50:00|61.34|60.64|61.6|60.9|61.65|60.95|61.33|60.63|348
1662717300000|2022-09-09 09:55:00|61.59|60.89|61.77|61.07|61.78|61.08|61.57|60.87|294
1662717600000|2022-09-09 10:00:00|61.79|61.09|61.73|61.03|61.84|61.14|61.67|60.97|253
1662717900000|2022-09-09 10:05:00|61.72|61.02|61.62|60.92|61.76|61.06|61.6|60.9|222
1662718200000|2022-09-09 10:10:00|61.61|60.91|61.66|60.96|61.8|61.1|61.61|60.91|255
1662718500000|2022-09-09 10:15:00|61.67|60.97|61.48|60.78|61.68|60.98|61.47|60.77|211
1662718800000|2022-09-09 10:20:00|61.49|60.79|61.63|60.93|61.7|61|61.46|60.76|237
1662719100000|2022-09-09 10:25:00|61.64|60.94|61.62|60.92|61.74|61.04|61.58|60.88|236
1662719400000|2022-09-09 10:30:00|61.61|60.91|61.65|60.95|61.77|61.07|61.57|60.87|251
1662719700000|2022-09-09 10:35:00|61.64|60.94|61.48|60.78|61.67|60.97|61.45|60.75|214
1662720000000|2022-09-09 10:40:00|61.49|60.79|61.62|60.92|61.83|61.13|61.45|60.75|339
1662720300000|2022-09-09 10:45:00|61.61|60.91|61.64|60.94|61.77|61.07|61.58|60.88|387
1662720600000|2022-09-09 10:50:00|61.65|60.95|61.62|60.92|61.69|60.99|61.55|60.85|267
1662720900000|2022-09-09 10:55:00|61.63|60.93|61.58|60.88|61.63|60.93|61.48|60.78|169
1662721200000|2022-09-09 11:00:00|61.57|60.87|61.35|60.65|61.58|60.88|61.29|60.59|241
1662721500000|2022-09-09 11:05:00|61.37|60.67|61.33|60.63|61.46|60.76|61.31|60.61|181
1662721800000|2022-09-09 11:10:00|61.32|60.62|61.49|60.79|61.52|60.82|61.31|60.61|212
1662722100000|2022-09-09 11:15:00|61.5|60.8|61.34|60.64|61.54|60.84|61.3|60.6|200
1662722400000|2022-09-09 11:20:00|61.32|60.62|61.26|60.56|61.43|60.73|61.25|60.55|180
1662722700000|2022-09-09 11:25:00|61.27|60.57|61.56|60.86|61.65|60.95|61.26|60.56|272
1662723000000|2022-09-09 11:30:00|61.55|60.85|61.42|60.72|61.55|60.85|61.33|60.63|218
1662723300000|2022-09-09 11:35:00|61.43|60.73|61.39|60.69|61.55|60.85|61.38|60.68|220
1662723600000|2022-09-09 11:40:00|61.4|60.7|61.36|60.66|61.46|60.76|61.33|60.63|180
1662723900000|2022-09-09 11:45:00|61.37|60.67|61.44|60.74|61.49|60.79|61.35|60.65|214
1662724200000|2022-09-09 11:50:00|61.43|60.73|61.26|60.56|61.45|60.75|61.25|60.55|153
1662724500000|2022-09-09 11:55:00|61.27|60.57|61.28|60.58|61.32|60.62|61.08|60.38|196
1662724800000|2022-09-09 12:00:00|61.27|60.57|61.4|60.7|61.4|60.7|61.23|60.53|199
1662725100000|2022-09-09 12:05:00|61.39|60.69|61.56|60.86|61.61|60.91|61.34|60.64|206
1662725400000|2022-09-09 12:10:00|61.57|60.87|61.6|60.9|61.65|60.95|61.53|60.83|197
1662725700000|2022-09-09 12:15:00|61.59|60.89|61.58|60.88|61.63|60.93|61.44|60.74|213
1662726000000|2022-09-09 12:20:00|61.59|60.89|61.72|61.02|61.72|61.02|61.46|60.76|196
1662726300000|2022-09-09 12:25:00|61.71|61.01|61.63|60.93|61.8|61.1|61.63|60.93|241
1662726600000|2022-09-09 12:30:00|61.62|60.92|61.79|61.09|61.86|61.16|61.59|60.89|229
1662726900000|2022-09-09 12:35:00|61.8|61.1|61.92|61.22|62.27|61.57|61.7|61|374
1662727200000|2022-09-09 12:40:00|61.93|61.23|61.88|61.18|62.2|61.5|61.83|61.13|396
1662727500000|2022-09-09 12:45:00|61.89|61.19|61.93|61.23|61.96|61.26|61.81|61.11|295
1662727800000|2022-09-09 12:50:00|61.94|61.24|61.7|61|61.98|61.28|61.7|61|254
1662728100000|2022-09-09 12:55:00|61.71|61.01|61.68|60.98|61.8|61.1|61.68|60.98|194
1662728400000|2022-09-09 13:00:00|61.69|60.99|61.49|60.79|61.74|61.04|61.3|60.6|313
1662728700000|2022-09-09 13:05:00|61.5|60.8|61.41|60.71|61.52|60.82|61.39|60.69|244
1662729000000|2022-09-09 13:10:00|61.42|60.72|61.38|60.68|61.42|60.72|61.28|60.58|209
1662729300000|2022-09-09 13:15:00|61.37|60.67|61.43|60.73|61.5|60.8|61.35|60.65|215
1662729600000|2022-09-09 13:20:00|61.44|60.74|61.14|60.44|61.51|60.81|61.09|60.39|205
1662729900000|2022-09-09 13:25:00|61.15|60.45|61.02|60.32|61.23|60.53|61|60.3|317
1662730200000|2022-09-09 13:30:00|61.01|60.31|61.29|60.59|61.29|60.59|61|60.3|293
1662730500000|2022-09-09 13:35:00|61.3|60.6|61.26|60.56|61.37|60.67|61.16|60.46|304
1662730800000|2022-09-09 13:40:00|61.27|60.57|61.06|60.36|61.32|60.62|61.04|60.34|288
1662731100000|2022-09-09 13:45:00|61.05|60.35|61.09|60.39|61.23|60.53|61.01|60.31|328
1662731400000|2022-09-09 13:50:00|61.08|60.38|61.15|60.45|61.19|60.49|61.04|60.34|269
1662731700000|2022-09-09 13:55:00|61.16|60.46|61.33|60.63|61.35|60.65|61.02|60.32|261
1662732000000|2022-09-09 14:00:00|61.32|60.62|61.57|60.87|61.57|60.87|61.3|60.6|251
1662732300000|2022-09-09 14:05:00|61.56|60.86|61.65|60.95|61.71|61.01|61.53|60.83|245
1662732600000|2022-09-09 14:10:00|61.64|60.94|61.52|60.82|61.65|60.95|61.51|60.81|273
1662732900000|2022-09-09 14:15:00|61.53|60.83|61.36|60.66|61.59|60.89|61.31|60.61|268
1662733200000|2022-09-09 14:20:00|61.38|60.68|61.13|60.43|61.38|60.68|61.11|60.41|328
1662733500000|2022-09-09 14:25:00|61.12|60.42|61.17|60.47|61.22|60.52|61.07|60.37|243
1662733800000|2022-09-09 14:30:00|61.18|60.48|61.15|60.45|61.18|60.48|61.03|60.33|260
1662734100000|2022-09-09 14:35:00|61.14|60.44|61.16|60.46|61.25|60.55|61.06|60.36|201
1662734400000|2022-09-09 14:40:00|61.17|60.47|61.25|60.55|61.33|60.63|61.15|60.45|223
1662734700000|2022-09-09 14:45:00|61.24|60.54|61.33|60.63|61.34|60.64|61.2|60.5|202
1662735000000|2022-09-09 14:50:00|61.34|60.64|61.34|60.64|61.36|60.66|61.27|60.57|205
1662735300000|2022-09-09 14:55:00|61.33|60.63|61.44|60.74|61.44|60.74|61.29|60.59|159
1662735600000|2022-09-09 15:00:00|61.43|60.73|61.41|60.71|61.47|60.77|61.34|60.64|252
1662735900000|2022-09-09 15:05:00|61.42|60.72|61.39|60.69|61.58|60.88|61.38|60.68|241
1662736200000|2022-09-09 15:10:00|61.37|60.67|61.42|60.72|61.42|60.72|61.28|60.58|243
1662736500000|2022-09-09 15:15:00|61.41|60.71|61.39|60.69|61.53|60.83|61.38|60.68|228
1662736800000|2022-09-09 15:20:00|61.4|60.7|61.29|60.59|61.45|60.75|61.25|60.55|287
1662737100000|2022-09-09 15:25:00|61.3|60.6|61.42|60.72|61.43|60.73|61.24|60.54|252
1662737400000|2022-09-09 15:30:00|61.43|60.73|61.35|60.65|61.47|60.77|61.27|60.57|290
1662737700000|2022-09-09 15:35:00|61.34|60.64|61.54|60.84|61.54|60.84|61.28|60.58|256
1662738000000|2022-09-09 15:40:00|61.53|60.83|61.53|60.83|61.58|60.88|61.47|60.77|243
1662738300000|2022-09-09 15:45:00|61.54|60.84|61.34|60.64|61.59|60.89|61.31|60.61|250
1662738600000|2022-09-09 15:50:00|61.35|60.65|61.32|60.62|61.4|60.7|61.3|60.6|160
1662738900000|2022-09-09 15:55:00|61.33|60.63|61.3|60.6|61.34|60.64|61.17|60.47|191
1662739200000|2022-09-09 16:00:00|61.31|60.61|60.9|60.2|61.32|60.62|60.81|60.11|401
1662739500000|2022-09-09 16:05:00|60.89|60.19|61.1|60.4|61.15|60.45|60.89|60.19|256
1662739800000|2022-09-09 16:10:00|61.11|60.41|61.07|60.37|61.12|60.42|61.01|60.31|226
1662740100000|2022-09-09 16:15:00|61.06|60.36|61.1|60.4|61.14|60.44|60.91|60.21|244
1662740400000|2022-09-09 16:20:00|61.11|60.41|61.01|60.31|61.11|60.41|60.98|60.28|220
1662740700000|2022-09-09 16:25:00|61.02|60.32|61.28|60.58|61.35|60.65|61.02|60.32|262
1662741000000|2022-09-09 16:30:00|61.27|60.57|61.27|60.57|61.31|60.61|61.1|60.4|213
1662741300000|2022-09-09 16:35:00|61.26|60.56|61.22|60.52|61.35|60.65|61.21|60.51|203
1662741600000|2022-09-09 16:40:00|61.21|60.51|60.95|60.25|61.22|60.52|60.93|60.23|209
1662741900000|2022-09-09 16:45:00|60.96|60.26|60.99|60.29|61.02|60.32|60.93|60.23|168
1662742200000|2022-09-09 16:50:00|60.98|60.28|61.06|60.36|61.06|60.36|60.96|60.26|163
1662742500000|2022-09-09 16:55:00|61.07|60.37|61.27|60.57|61.27|60.57|61.03|60.33|154
1662742800000|2022-09-09 17:00:00|61.26|60.56|61.11|60.41|61.28|60.58|61.11|60.41|206
1662743100000|2022-09-09 17:05:00|61.12|60.42|61.3|60.6|61.3|60.6|61.11|60.41|193
1662743400000|2022-09-09 17:10:00|61.29|60.59|61.46|60.76|61.56|60.86|61.2|60.5|281
1662743700000|2022-09-09 17:15:00|61.45|60.75|61.44|60.74|61.61|60.91|61.39|60.69|234
1662744000000|2022-09-09 17:20:00|61.43|60.73|61.43|60.73|61.5|60.8|61.41|60.71|198
1662744300000|2022-09-09 17:25:00|61.42|60.72|61.34|60.64|61.44|60.74|61.34|60.64|183
1662744600000|2022-09-09 17:30:00|61.35|60.65|61.37|60.67|61.51|60.81|61.34|60.64|119
1662744900000|2022-09-09 17:35:00|61.38|60.68|61.36|60.66|61.41|60.71|61.35|60.65|113
1662745200000|2022-09-09 17:40:00|61.37|60.67|61.47|60.77|61.47|60.77|61.32|60.62|170
1662745500000|2022-09-09 17:45:00|61.46|60.76|61.45|60.75|61.52|60.82|61.4|60.7|173
1662745800000|2022-09-09 17:50:00|61.46|60.76|61.39|60.69|61.47|60.77|61.33|60.63|204
1662746100000|2022-09-09 17:55:00|61.38|60.68|61.37|60.67|61.43|60.73|61.35|60.65|124
1662746400000|2022-09-09 18:00:00|61.36|60.66|61.43|60.73|61.46|60.76|61.34|60.64|147
1662746700000|2022-09-09 18:05:00|61.41|60.71|61.38|60.68|61.42|60.72|61.36|60.66|134
1662747000000|2022-09-09 18:10:00|61.39|60.69|61.4|60.7|61.42|60.72|61.36|60.66|140
1662747300000|2022-09-09 18:15:00|61.41|60.71|61.39|60.69|61.5|60.8|61.37|60.67|140
1662747600000|2022-09-09 18:20:00|61.4|60.7|61.35|60.65|61.47|60.77|61.35|60.65|128
1662747900000|2022-09-09 18:25:00|61.34|60.64|61.33|60.63|61.37|60.67|61.25|60.55|135
1662748200000|2022-09-09 18:30:00|61.34|60.64|61.16|60.46|61.34|60.64|61.14|60.44|172
1662748500000|2022-09-09 18:35:00|61.15|60.45|61.29|60.59|61.34|60.64|61.12|60.42|154
1662748800000|2022-09-09 18:40:00|61.3|60.6|61.26|60.56|61.33|60.63|61.23|60.53|129
1662749100000|2022-09-09 18:45:00|61.25|60.55|61.06|60.36|61.27|60.57|61.06|60.36|158
1662749400000|2022-09-09 18:50:00|61.07|60.37|60.95|60.25|61.1|60.4|60.91|60.21|172
1662749700000|2022-09-09 18:55:00|60.94|60.24|61.18|60.48|61.19|60.49|60.93|60.23|166
1662750000000|2022-09-09 19:00:00|61.2|60.5|61.36|60.66|61.37|60.67|61.11|60.41|166
1662750300000|2022-09-09 19:05:00|61.37|60.67|61.57|60.87|61.58|60.88|61.35|60.65|208
1662750600000|2022-09-09 19:10:00|61.58|60.88|61.58|60.88|61.62|60.92|61.52|60.82|188
1662750900000|2022-09-09 19:15:00|61.59|60.89|61.47|60.77|61.62|60.92|61.37|60.67|186
1662751200000|2022-09-09 19:20:00|61.46|60.76|61.32|60.62|61.47|60.77|61.32|60.62|123
1662751500000|2022-09-09 19:25:00|61.33|60.63|61.24|60.54|61.35|60.65|61.23|60.53|119
1662751800000|2022-09-09 19:30:00|61.23|60.53|61.22|60.52|61.28|60.58|61.2|60.5|128
1662752100000|2022-09-09 19:35:00|61.23|60.53|61.17|60.47|61.27|60.57|61.13|60.43|149
1662752400000|2022-09-09 19:40:00|61.16|60.46|61.24|60.54|61.28|60.58|61.16|60.46|138
1662752700000|2022-09-09 19:45:00|61.23|60.53|61.22|60.52|61.27|60.57|61.21|60.51|135
1662753000000|2022-09-09 19:50:00|61.23|60.53|61.34|60.64|61.4|60.7|61.14|60.44|253
1662753300000|2022-09-09 19:55:00|61.33|60.63|61.25|60.55|61.33|60.63|61.15|60.45|173
1662753600000|2022-09-09 20:00:00|61.26|60.56|61.19|60.49|61.28|60.58|61.16|60.46|104
1662753900000|2022-09-09 20:05:00|61.2|60.5|61.23|60.53|61.26|60.56|61.17|60.47|88
1662754200000|2022-09-09 20:10:00|61.22|60.52|61.2|60.5|61.29|60.59|61.19|60.49|133
1662754500000|2022-09-09 20:15:00|61.23|60.53|61.16|60.46|61.29|60.59|61.14|60.44|169
1662754800000|2022-09-09 20:20:00|61.15|60.45|61.21|60.51|61.3|60.6|61.15|60.45|115
1662755100000|2022-09-09 20:25:00|61.2|60.5|61.33|60.63|61.36|60.66|61.2|60.5|118
1662755400000|2022-09-09 20:30:00|61.34|60.64|61.34|60.64|61.38|60.68|61.27|60.57|119
1662755700000|2022-09-09 20:35:00|61.33|60.63|61.33|60.63|61.42|60.72|61.32|60.62|143
1662756000000|2022-09-09 20:40:00|61.34|60.64|61.37|60.67|61.41|60.71|61.33|60.63|128
1662756300000|2022-09-09 20:45:00|61.38|60.68|61.27|60.57|61.39|60.69|61.2|60.5|124
1662756600000|2022-09-09 20:50:00|61.26|60.56|61.26|60.56|61.27|60.57|61.21|60.51|73
1662756900000|2022-09-09 20:55:00|61.25|60.55|61.29|60.59|61.33|60.63|61.24|60.54|41
1662793200000|2022-09-10 07:00:00|62.36|61.66|62.31|61.61|62.41|61.71|62.22|61.52|150
1662793500000|2022-09-10 07:05:00|62.3|61.6|62.2|61.5|62.38|61.68|62.2|61.5|97
1662793800000|2022-09-10 07:10:00|62.21|61.51|62.15|61.45|62.21|61.51|62.01|61.31|83
1662794100000|2022-09-10 07:15:00|62.16|61.46|62.09|61.39|62.24|61.54|62.08|61.38|94
1662794400000|2022-09-10 07:20:00|62.1|61.4|62.21|61.51|62.23|61.53|62.1|61.4|82
1662794700000|2022-09-10 07:25:00|62.2|61.5|62.19|61.49|62.21|61.51|62.11|61.41|62
1662795000000|2022-09-10 07:30:00|62.18|61.48|62.15|61.45|62.29|61.59|62.15|61.45|81
1662795300000|2022-09-10 07:35:00|62.14|61.44|61.91|61.21|62.15|61.45|61.9|61.2|155
1662795600000|2022-09-10 07:40:00|61.92|61.22|61.76|61.06|61.96|61.26|61.7|61|196
1662795900000|2022-09-10 07:45:00|61.75|61.05|61.16|60.46|61.76|61.06|61.09|60.39|296
1662796200000|2022-09-10 07:50:00|61.15|60.45|61.32|60.62|61.44|60.74|61.1|60.4|263
1662796500000|2022-09-10 07:55:00|61.33|60.63|61.22|60.52|61.41|60.71|60.93|60.23|259
1662796800000|2022-09-10 08:00:00|61.23|60.53|61.59|60.89|61.61|60.91|61.21|60.51|201
1662797100000|2022-09-10 08:05:00|61.6|60.9|61.83|61.13|61.84|61.14|61.59|60.89|139
1662797400000|2022-09-10 08:10:00|61.84|61.14|61.76|61.06|61.84|61.14|61.67|60.97|87
1662797700000|2022-09-10 08:15:00|61.77|61.07|61.74|61.04|61.8|61.1|61.64|60.94|102
1662798000000|2022-09-10 08:20:00|61.75|61.05|61.79|61.09|61.81|61.11|61.68|60.98|95
1662798300000|2022-09-10 08:25:00|61.78|61.08|61.93|61.23|61.96|61.26|61.78|61.08|109
1662798600000|2022-09-10 08:30:00|61.94|61.24|61.67|60.97|61.96|61.26|61.66|60.96|130
1662798900000|2022-09-10 08:35:00|61.66|60.96|61.66|60.96|61.72|61.02|61.56|60.86|106
1662799200000|2022-09-10 08:40:00|61.67|60.97|61.54|60.84|61.72|61.02|61.54|60.84|74
1662799500000|2022-09-10 08:45:00|61.55|60.85|61.57|60.87|61.61|60.91|61.46|60.76|115
1662799800000|2022-09-10 08:50:00|61.58|60.88|61.52|60.82|61.59|60.89|61.35|60.65|104
1662800100000|2022-09-10 08:55:00|61.51|60.81|61.45|60.75|61.52|60.82|61.43|60.73|65
1662800400000|2022-09-10 09:00:00|61.46|60.76|61.54|60.84|61.54|60.84|61.43|60.73|48
1662800700000|2022-09-10 09:05:00|61.55|60.85|61.53|60.83|61.61|60.91|61.52|60.82|56
1662801000000|2022-09-10 09:10:00|61.54|60.84|61.66|60.96|61.71|61.01|61.53|60.83|85
1662801300000|2022-09-10 09:15:00|61.65|60.95|61.64|60.94|61.7|61|61.63|60.93|78
1662801600000|2022-09-10 09:20:00|61.65|60.95|61.63|60.93|61.68|60.98|61.57|60.87|82
1662801900000|2022-09-10 09:25:00|61.62|60.92|61.53|60.83|61.63|60.93|61.52|60.82|77
1662802200000|2022-09-10 09:30:00|61.54|60.84|61.55|60.85|61.56|60.86|61.51|60.81|48
1662802500000|2022-09-10 09:35:00|61.56|60.86|61.54|60.84|61.67|60.97|61.52|60.82|66
1662802800000|2022-09-10 09:40:00|61.55|60.85|61.63|60.93|61.63|60.93|61.54|60.84|56
1662803100000|2022-09-10 09:45:00|61.64|60.94|61.72|61.02|61.72|61.02|61.64|60.94|47
1662803400000|2022-09-10 09:50:00|61.71|61.01|61.66|60.96|61.71|61.01|61.6|60.9|47
1662803700000|2022-09-10 09:55:00|61.65|60.95|61.71|61.01|61.71|61.01|61.64|60.94|45
1662804000000|2022-09-10 10:00:00|61.7|61|61.62|60.92|61.7|61|61.61|60.91|66
1662804300000|2022-09-10 10:05:00|61.64|60.94|61.7|61|61.75|61.05|61.64|60.94|66
1662804600000|2022-09-10 10:10:00|61.69|60.99|61.65|60.95|61.76|61.06|61.63|60.93|88
1662804900000|2022-09-10 10:15:00|61.66|60.96|61.65|60.95|61.7|61|61.58|60.88|106
1662805200000|2022-09-10 10:20:00|61.66|60.96|61.68|60.98|61.83|61.13|61.66|60.96|116
1662805500000|2022-09-10 10:25:00|61.69|60.99|61.77|61.07|61.77|61.07|61.69|60.99|68
1662805800000|2022-09-10 10:30:00|61.78|61.08|61.75|61.05|61.83|61.13|61.73|61.03|80
1662806100000|2022-09-10 10:35:00|61.76|61.06|61.91|61.21|61.95|61.25|61.76|61.06|104
1662806400000|2022-09-10 10:40:00|61.9|61.2|61.81|61.11|61.92|61.22|61.8|61.1|96
1662806700000|2022-09-10 10:45:00|61.82|61.12|61.83|61.13|61.89|61.19|61.81|61.11|57
1662807000000|2022-09-10 10:50:00|61.82|61.12|61.81|61.11|61.82|61.12|61.7|61|65
1662807300000|2022-09-10 10:55:00|61.8|61.1|62.04|61.34|62.06|61.36|61.77|61.07|107
1662807600000|2022-09-10 11:00:00|62.03|61.33|62.06|61.36|62.15|61.45|62|61.3|120
1662807900000|2022-09-10 11:05:00|62.05|61.35|62.13|61.43|62.13|61.43|62.05|61.35|67
1662808200000|2022-09-10 11:10:00|62.14|61.44|62.3|61.6|62.34|61.64|62.14|61.44|110
1662808500000|2022-09-10 11:15:00|62.31|61.61|62.22|61.52|62.37|61.67|62.21|61.51|127
1662808800000|2022-09-10 11:20:00|62.23|61.53|62.14|61.44|62.25|61.55|62.12|61.42|101
1662809100000|2022-09-10 11:25:00|62.13|61.43|62.14|61.44|62.21|61.51|62.13|61.43|90
1662809400000|2022-09-10 11:30:00|62.15|61.45|62.14|61.44|62.16|61.46|62.09|61.39|88
1662809700000|2022-09-10 11:35:00|62.13|61.43|62.19|61.49|62.19|61.49|62.11|61.41|88
1662810000000|2022-09-10 11:40:00|62.22|61.52|62.34|61.64|62.35|61.65|62.22|61.52|75
1662810300000|2022-09-10 11:45:00|62.35|61.65|62.41|61.71|62.42|61.72|62.33|61.63|123
1662810600000|2022-09-10 11:50:00|62.39|61.69|62.53|61.83|62.53|61.83|62.39|61.69|127
1662810900000|2022-09-10 11:55:00|62.54|61.84|62.49|61.79|62.59|61.89|62.49|61.79|88
1662811200000|2022-09-10 12:00:00|62.5|61.8|62.68|61.98|62.69|61.99|62.43|61.73|119
1662811500000|2022-09-10 12:05:00|62.69|61.99|62.8|62.1|62.81|62.11|62.62|61.92|148
1662811800000|2022-09-10 12:10:00|62.79|62.09|63.32|62.62|63.85|63.15|62.71|62.01|303
1662812100000|2022-09-10 12:15:00|63.33|62.63|63.09|62.39|63.45|62.75|63.06|62.36|259
1662812400000|2022-09-10 12:20:00|63.07|62.37|62.9|62.2|63.12|62.42|62.69|61.99|265
1662812700000|2022-09-10 12:25:00|62.91|62.21|63.17|62.47|63.23|62.53|62.81|62.11|196
1662813000000|2022-09-10 12:30:00|63.18|62.48|63.49|62.79|63.5|62.8|63.13|62.43|215
1662813300000|2022-09-10 12:35:00|63.5|62.8|63.52|62.82|63.58|62.88|63.34|62.64|205
1662813600000|2022-09-10 12:40:00|63.53|62.83|63.66|62.96|63.66|62.96|63.46|62.76|154
1662813900000|2022-09-10 12:45:00|63.67|62.97|63.7|63|63.72|63.02|63.58|62.88|123
1662814200000|2022-09-10 12:50:00|63.69|62.99|64.1|63.4|64.1|63.4|63.63|62.93|202
1662814500000|2022-09-10 12:55:00|64.11|63.41|63.85|63.15|64.15|63.45|63.72|63.02|199
1662814800000|2022-09-10 13:00:00|63.86|63.16|63.61|62.91|64.07|63.37|63.6|62.9|178
1662815100000|2022-09-10 13:05:00|63.62|62.92|63.58|62.88|63.78|63.08|63.5|62.8|130
1662815400000|2022-09-10 13:10:00|63.57|62.87|63.44|62.74|63.58|62.88|63.43|62.73|124
1662815700000|2022-09-10 13:15:00|63.43|62.73|63.3|62.6|63.48|62.78|63.27|62.57|142
1662816000000|2022-09-10 13:20:00|63.29|62.59|63.43|62.73|63.45|62.75|63.26|62.56|112
1662816300000|2022-09-10 13:25:00|63.42|62.72|63.65|62.95|63.66|62.96|63.41|62.71|116
1662816600000|2022-09-10 13:30:00|63.64|62.94|63.5|62.8|63.73|63.03|63.49|62.79|85
1662816900000|2022-09-10 13:35:00|63.51|62.81|63.39|62.69|63.51|62.81|63.31|62.61|121
1662817200000|2022-09-10 13:40:00|63.4|62.7|63.27|62.57|63.5|62.8|63.26|62.56|119
1662817500000|2022-09-10 13:45:00|63.26|62.56|63.19|62.49|63.3|62.6|63.11|62.41|165
1662817800000|2022-09-10 13:50:00|63.2|62.5|63.06|62.36|63.29|62.59|63.03|62.33|155
1662818100000|2022-09-10 13:55:00|63.07|62.37|63.01|62.31|63.09|62.39|62.91|62.21|202
1662818400000|2022-09-10 14:00:00|63.03|62.33|63.17|62.47|63.2|62.5|62.96|62.26|159
1662818700000|2022-09-10 14:05:00|63.15|62.45|63.45|62.75|63.47|62.77|63.15|62.45|167
1662819000000|2022-09-10 14:10:00|63.44|62.74|63.4|62.7|63.46|62.76|63.32|62.62|87
1662819300000|2022-09-10 14:15:00|63.41|62.71|63.61|62.91|63.61|62.91|63.38|62.68|81
1662819600000|2022-09-10 14:20:00|63.6|62.9|63.63|62.93|63.84|63.14|63.57|62.87|149
1662819900000|2022-09-10 14:25:00|63.64|62.94|63.64|62.94|63.65|62.95|63.54|62.84|112
1662820200000|2022-09-10 14:30:00|63.65|62.95|63.73|63.03|63.93|63.23|63.63|62.93|170
1662820500000|2022-09-10 14:35:00|63.74|63.04|64.02|63.32|64.13|63.43|63.68|62.98|191
1662820800000|2022-09-10 14:40:00|64.03|63.33|64.1|63.4|64.26|63.56|63.99|63.29|231
1662821100000|2022-09-10 14:45:00|64.09|63.39|64.26|63.56|64.27|63.57|64.08|63.38|188
1662821400000|2022-09-10 14:50:00|64.25|63.55|64.43|63.73|64.56|63.86|64.07|63.37|210
1662821700000|2022-09-10 14:55:00|64.41|63.71|64.11|63.41|64.43|63.73|63.9|63.2|278
1662822000000|2022-09-10 15:00:00|64.12|63.42|64.18|63.48|64.33|63.63|64.1|63.4|182
1662822300000|2022-09-10 15:05:00|64.19|63.49|64.53|63.83|64.7|64|64.17|63.47|235
1662822600000|2022-09-10 15:10:00|64.52|63.82|64.75|64.05|64.93|64.23|64.48|63.78|315
1662822900000|2022-09-10 15:15:00|64.76|64.06|64.65|63.95|64.88|64.18|64.57|63.87|313
1662823200000|2022-09-10 15:20:00|64.66|63.96|64.76|64.06|64.87|64.17|64.66|63.96|204
1662823500000|2022-09-10 15:25:00|64.77|64.07|64.5|63.8|64.79|64.09|64.4|63.7|212
1662823800000|2022-09-10 15:30:00|64.49|63.79|64.36|63.66|64.56|63.86|64.35|63.65|152
1662824100000|2022-09-10 15:35:00|64.37|63.67|64.16|63.46|64.44|63.74|64.05|63.35|180
1662824400000|2022-09-10 15:40:00|64.17|63.47|64.32|63.62|64.46|63.76|64.16|63.46|145
1662824700000|2022-09-10 15:45:00|64.33|63.63|64.32|63.62|64.43|63.73|64.25|63.55|97
1662825000000|2022-09-10 15:50:00|64.33|63.63|64.39|63.69|64.41|63.71|64.29|63.59|91
1662825300000|2022-09-10 15:55:00|64.38|63.68|64.43|63.73|64.45|63.75|64.36|63.66|78
1662825600000|2022-09-10 16:00:00|64.42|63.72|64.52|63.82|64.69|63.99|64.42|63.72|172
1662825900000|2022-09-10 16:05:00|64.53|63.83|64.56|63.86|64.63|63.93|64.48|63.78|139
1662826200000|2022-09-10 16:10:00|64.55|63.85|64.35|63.65|64.56|63.86|64.3|63.6|190
1662826500000|2022-09-10 16:15:00|64.36|63.66|64.34|63.64|64.4|63.7|64.21|63.51|180
1662826800000|2022-09-10 16:20:00|64.35|63.65|64.26|63.56|64.36|63.66|64.23|63.53|102
1662827100000|2022-09-10 16:25:00|64.27|63.57|64.26|63.56|64.32|63.62|64.16|63.46|110
1662827400000|2022-09-10 16:30:00|64.27|63.57|64.36|63.66|64.41|63.71|64.21|63.51|153
1662827700000|2022-09-10 16:35:00|64.37|63.67|64.35|63.65|64.42|63.72|64.35|63.65|94
1662828000000|2022-09-10 16:40:00|64.36|63.66|64.54|63.84|64.58|63.88|64.36|63.66|149
1662828300000|2022-09-10 16:45:00|64.53|63.83|64.74|64.04|64.87|64.17|64.48|63.78|238
1662828600000|2022-09-10 16:50:00|64.75|64.05|64.94|64.24|64.95|64.25|64.75|64.05|216
1662828900000|2022-09-10 16:55:00|64.95|64.25|64.67|63.97|65.05|64.35|64.63|63.93|258
1662829200000|2022-09-10 17:00:00|64.66|63.96|64.64|63.94|64.75|64.05|64.56|63.86|159
1662829500000|2022-09-10 17:05:00|64.63|63.93|64.44|63.74|64.63|63.93|64.25|63.55|139
1662829800000|2022-09-10 17:10:00|64.41|63.71|64.16|63.46|64.41|63.71|64.15|63.45|180
1662830100000|2022-09-10 17:15:00|64.17|63.47|64.27|63.57|64.33|63.63|64.09|63.39|124
1662830400000|2022-09-10 17:20:00|64.25|63.55|64.22|63.52|64.3|63.6|64.18|63.48|91
1662830700000|2022-09-10 17:25:00|64.21|63.51|64.27|63.57|64.3|63.6|64.16|63.46|52
1662831000000|2022-09-10 17:30:00|64.26|63.56|64.2|63.5|64.3|63.6|64.13|63.43|79
1662831300000|2022-09-10 17:35:00|64.19|63.49|64.21|63.51|64.23|63.53|64.14|63.44|94
1662831600000|2022-09-10 17:40:00|64.2|63.5|64.19|63.49|64.21|63.51|64.16|63.46|83
1662831900000|2022-09-10 17:45:00|64.18|63.48|64.21|63.51|64.23|63.53|64.17|63.47|47
1662832200000|2022-09-10 17:50:00|64.22|63.52|64.1|63.4|64.22|63.52|64.01|63.31|119
1662832500000|2022-09-10 17:55:00|64.09|63.39|64.09|63.39|64.16|63.46|64.02|63.32|81
1662832800000|2022-09-10 18:00:00|64.1|63.4|64.25|63.55|64.25|63.55|64.1|63.4|89
1662833100000|2022-09-10 18:05:00|64.26|63.56|64.28|63.58|64.44|63.74|64.24|63.54|140
1662833400000|2022-09-10 18:10:00|64.27|63.57|64.15|63.45|64.27|63.57|64.15|63.45|132
1662833700000|2022-09-10 18:15:00|64.16|63.46|64.19|63.49|64.2|63.5|64.11|63.41|108
1662834000000|2022-09-10 18:20:00|64.2|63.5|64.16|63.46|64.25|63.55|64.09|63.39|113
1662834300000|2022-09-10 18:25:00|64.17|63.47|64.09|63.39|64.19|63.49|64.08|63.38|101
1662834600000|2022-09-10 18:30:00|64.1|63.4|64.13|63.43|64.13|63.43|64.02|63.32|90
1662834900000|2022-09-10 18:35:00|64.12|63.42|64.18|63.48|64.18|63.48|64.05|63.35|110
1662835200000|2022-09-10 18:40:00|64.19|63.49|63.89|63.19|64.19|63.49|63.88|63.18|119
1662835500000|2022-09-10 18:45:00|63.87|63.17|63.96|63.26|64.04|63.34|63.87|63.17|156
1662835800000|2022-09-10 18:50:00|63.95|63.25|64.02|63.32|64.03|63.33|63.94|63.24|64
1662836100000|2022-09-10 18:55:00|64.01|63.31|63.79|63.09|64.01|63.31|63.76|63.06|114
1662836400000|2022-09-10 19:00:00|63.8|63.1|63.86|63.16|63.86|63.16|63.7|63|110
1662836700000|2022-09-10 19:05:00|63.87|63.17|63.77|63.07|63.89|63.19|63.75|63.05|74
1662837000000|2022-09-10 19:10:00|63.76|63.06|63.76|63.06|63.83|63.13|63.75|63.05|70
1662837300000|2022-09-10 19:15:00|63.75|63.05|63.78|63.08|63.79|63.09|63.69|62.99|78
1662837600000|2022-09-10 19:20:00|63.77|63.07|63.74|63.04|63.83|63.13|63.74|63.04|67
1662837900000|2022-09-10 19:25:00|63.73|63.03|63.81|63.11|63.86|63.16|63.7|63|111
1662838200000|2022-09-10 19:30:00|63.82|63.12|63.75|63.05|63.83|63.13|63.64|62.94|120
1662838500000|2022-09-10 19:35:00|63.76|63.06|63.99|63.29|64.01|63.31|63.75|63.05|181
1662838800000|2022-09-10 19:40:00|63.98|63.28|63.87|63.17|63.99|63.29|63.87|63.17|102
1662839100000|2022-09-10 19:45:00|63.88|63.18|63.78|63.08|63.89|63.19|63.78|63.08|124
1662839400000|2022-09-10 19:50:00|63.79|63.09|63.62|62.92|63.84|63.14|63.59|62.89|157
1662839700000|2022-09-10 19:55:00|63.63|62.93|63.53|62.83|63.65|62.95|63.52|62.82|99
1662840000000|2022-09-10 20:00:00|63.54|62.84|63.62|62.92|63.62|62.92|63.4|62.7|192
1662840300000|2022-09-10 20:05:00|63.63|62.93|63.53|62.83|63.67|62.97|63.47|62.77|132
1662840600000|2022-09-10 20:10:00|63.54|62.84|63.48|62.78|63.54|62.84|63.44|62.74|67
1662840900000|2022-09-10 20:15:00|63.49|62.79|63.58|62.88|63.59|62.89|63.46|62.76|107
1662841200000|2022-09-10 20:20:00|63.59|62.89|63.59|62.89|63.63|62.93|63.51|62.81|128
1662841500000|2022-09-10 20:25:00|63.6|62.9|63.74|63.04|63.74|63.04|63.54|62.84|79
1662841800000|2022-09-10 20:30:00|63.73|63.03|63.71|63.01|63.77|63.07|63.66|62.96|76
1662842100000|2022-09-10 20:35:00|63.7|63|63.69|62.99|63.73|63.03|63.67|62.97|42
1662842400000|2022-09-10 20:40:00|63.7|63|63.65|62.95|63.77|63.07|63.58|62.88|89
1662842700000|2022-09-10 20:45:00|63.64|62.94|63.87|63.17|63.95|63.25|63.59|62.89|157
1662843000000|2022-09-10 20:50:00|63.88|63.18|63.87|63.17|63.95|63.25|63.77|63.07|101
1662843300000|2022-09-10 20:55:00|63.9|63.2|63.99|63.29|64.01|63.31|63.87|63.17|111
1662843600000|2022-09-10 21:00:00|64|63.3|64.12|63.42|64.16|63.46|63.93|63.23|168
1662843900000|2022-09-10 21:05:00|64.13|63.43|64.07|63.37|64.13|63.43|64|63.3|121
1662844200000|2022-09-10 21:10:00|64.08|63.38|64.07|63.37|64.09|63.39|64.01|63.31|47
1662844500000|2022-09-10 21:15:00|64.06|63.36|64.15|63.45|64.15|63.45|64.06|63.36|18
1662844800000|2022-09-10 21:20:00|64.16|63.46|64.03|63.33|64.18|63.48|63.99|63.29|56
1662845100000|2022-09-10 21:25:00|64.02|63.32|63.98|63.28|64.02|63.32|63.94|63.24|65
1662845400000|2022-09-10 21:30:00|63.99|63.29|63.98|63.28|63.99|63.29|63.96|63.26|32
1662845700000|2022-09-10 21:35:00|63.99|63.29|64.22|63.52|64.25|63.55|63.99|63.29|75
1662846000000|2022-09-10 21:40:00|64.21|63.51|64.2|63.5|64.24|63.54|64.19|63.49|52
1662846300000|2022-09-10 21:45:00|64.19|63.49|64.6|63.9|64.6|63.9|64.13|63.43|153
1662846600000|2022-09-10 21:50:00|64.61|63.91|64.29|63.59|64.67|63.97|64.29|63.59|216
1662846900000|2022-09-10 21:55:00|64.28|63.58|64.12|63.42|64.3|63.6|63.88|63.18|176
1662847200000|2022-09-10 22:00:00|64.13|63.43|64.2|63.5|64.33|63.63|64.11|63.41|209
1662847500000|2022-09-10 22:05:00|64.19|63.49|64.31|63.61|64.4|63.7|64.12|63.42|175
1662847800000|2022-09-10 22:10:00|64.29|63.59|64.2|63.5|64.29|63.59|64.2|63.5|160
1662848100000|2022-09-10 22:15:00|64.19|63.49|64.12|63.42|64.22|63.52|64.11|63.41|145
1662848400000|2022-09-10 22:20:00|64.11|63.41|64.09|63.39|64.22|63.52|64.09|63.39|87
1662848700000|2022-09-10 22:25:00|64.08|63.38|63.91|63.21|64.08|63.38|63.85|63.15|130
1662849000000|2022-09-10 22:30:00|63.9|63.2|63.93|63.23|63.94|63.24|63.81|63.11|102
1662849300000|2022-09-10 22:35:00|63.92|63.22|64.11|63.41|64.11|63.41|63.92|63.22|136
1662849600000|2022-09-10 22:40:00|64.1|63.4|64.26|63.56|64.46|63.76|64.03|63.33|254
1662849900000|2022-09-10 22:45:00|64.27|63.57|64.13|63.43|64.27|63.57|64.06|63.36|176
1662850200000|2022-09-10 22:50:00|64.12|63.42|64.02|63.32|64.2|63.5|64.02|63.32|169
1662850500000|2022-09-10 22:55:00|64.03|63.33|64.14|63.44|64.19|63.49|64|63.3|178
1662850800000|2022-09-10 23:00:00|64.15|63.45|63.82|63.12|64.19|63.49|63.82|63.12|144
1662851100000|2022-09-10 23:05:00|63.83|63.13|63.9|63.2|63.93|63.23|63.7|63|133
1662851400000|2022-09-10 23:10:00|63.89|63.19|63.92|63.22|63.92|63.22|63.7|63|113
1662851700000|2022-09-10 23:15:00|63.93|63.23|63.95|63.25|63.96|63.26|63.88|63.18|73
1662852000000|2022-09-10 23:20:00|63.96|63.26|63.86|63.16|64.1|63.4|63.82|63.12|106
1662852300000|2022-09-10 23:25:00|63.87|63.17|63.89|63.19|63.91|63.21|63.78|63.08|70
1662852600000|2022-09-10 23:30:00|63.9|63.2|64|63.3|64.01|63.31|63.87|63.17|118
1662852900000|2022-09-10 23:35:00|63.99|63.29|63.89|63.19|64.06|63.36|63.89|63.19|85
1662853200000|2022-09-10 23:40:00|63.88|63.18|63.73|63.03|63.91|63.21|63.66|62.96|132
1662853500000|2022-09-10 23:45:00|63.72|63.02|63.62|62.92|63.76|63.06|63.6|62.9|102
1662853800000|2022-09-10 23:50:00|63.61|62.91|63.67|62.97|63.69|62.99|63.56|62.86|100
1662854100000|2022-09-10 23:55:00|63.68|62.98|63.65|62.95|63.75|63.05|63.62|62.92|71
1662854400000|2022-09-11 00:00:00|63.66|62.96|63.64|62.94|63.7|63|63.6|62.9|133
1662854700000|2022-09-11 00:05:00|63.63|62.93|63.84|63.14|63.93|63.23|63.63|62.93|103
1662855000000|2022-09-11 00:10:00|63.83|63.13|63.88|63.18|63.88|63.18|63.73|63.03|134
1662855300000|2022-09-11 00:15:00|63.89|63.19|63.96|63.26|64.04|63.34|63.89|63.19|117
1662855600000|2022-09-11 00:20:00|63.97|63.27|63.94|63.24|63.99|63.29|63.91|63.21|64
1662855900000|2022-09-11 00:25:00|63.95|63.25|64|63.3|64|63.3|63.93|63.23|54
1662856200000|2022-09-11 00:30:00|64.01|63.31|63.95|63.25|64.03|63.33|63.92|63.22|60
1662856500000|2022-09-11 00:35:00|63.94|63.24|64.03|63.33|64.03|63.33|63.93|63.23|58
1662856800000|2022-09-11 00:40:00|64.04|63.34|64.03|63.33|64.08|63.38|63.94|63.24|95
1662857100000|2022-09-11 00:45:00|64.02|63.32|64.05|63.35|64.07|63.37|64.02|63.32|70
1662857400000|2022-09-11 00:50:00|64.06|63.36|64.24|63.54|64.26|63.56|64.05|63.35|97
1662857700000|2022-09-11 00:55:00|64.23|63.53|64.16|63.46|64.24|63.54|64.07|63.37|96
1662858000000|2022-09-11 01:00:00|64.15|63.45|64.11|63.41|64.21|63.51|64.08|63.38|80
1662858300000|2022-09-11 01:05:00|64.12|63.42|64.17|63.47|64.18|63.48|64.09|63.39|62
1662858600000|2022-09-11 01:10:00|64.18|63.48|64.31|63.61|64.34|63.64|64.16|63.46|78
1662858900000|2022-09-11 01:15:00|64.3|63.6|64.12|63.42|64.32|63.62|64.12|63.42|80
1662859200000|2022-09-11 01:20:00|64.11|63.41|63.99|63.29|64.13|63.43|63.93|63.23|55
1662859500000|2022-09-11 01:25:00|64|63.3|63.99|63.29|64.02|63.32|63.91|63.21|123
1662859800000|2022-09-11 01:30:00|64|63.3|64.06|63.36|64.07|63.37|63.97|63.27|77
1662860100000|2022-09-11 01:35:00|64.05|63.35|64.21|63.51|64.21|63.51|64.04|63.34|71
1662860400000|2022-09-11 01:40:00|64.22|63.52|64.21|63.51|64.24|63.54|64.13|63.43|92
1662860700000|2022-09-11 01:45:00|64.2|63.5|64.05|63.35|64.22|63.52|64.04|63.34|95
1662861000000|2022-09-11 01:50:00|64.04|63.34|64|63.3|64.05|63.35|63.93|63.23|81
1662861300000|2022-09-11 01:55:00|64.01|63.31|63.98|63.28|64.01|63.31|63.87|63.17|124
1662861600000|2022-09-11 02:00:00|63.99|63.29|64|63.3|64.01|63.31|63.82|63.12|146
1662861900000|2022-09-11 02:05:00|64.01|63.31|63.97|63.27|64.09|63.39|63.97|63.27|84
1662862200000|2022-09-11 02:10:00|63.98|63.28|64.14|63.44|64.15|63.45|63.97|63.27|65
1662862500000|2022-09-11 02:15:00|64.13|63.43|64.18|63.48|64.25|63.55|64.13|63.43|89
1662862800000|2022-09-11 02:20:00|64.19|63.49|64.12|63.42|64.2|63.5|64.11|63.41|74
1662863100000|2022-09-11 02:25:00|64.13|63.43|64.11|63.41|64.18|63.48|64.07|63.37|79
1662863400000|2022-09-11 02:30:00|64.09|63.39|63.9|63.2|64.09|63.39|63.87|63.17|116
1662863700000|2022-09-11 02:35:00|63.91|63.21|64.05|63.35|64.06|63.36|63.91|63.21|106
1662864000000|2022-09-11 02:40:00|64.06|63.36|64.09|63.39|64.11|63.41|63.98|63.28|97
1662864300000|2022-09-11 02:45:00|64.1|63.4|64.19|63.49|64.32|63.62|64.09|63.39|134
1662864600000|2022-09-11 02:50:00|64.2|63.5|64.3|63.6|64.32|63.62|64.08|63.38|93
1662864900000|2022-09-11 02:55:00|64.29|63.59|64.61|63.91|64.68|63.98|64.27|63.57|125
1662865200000|2022-09-11 03:00:00|64.6|63.9|64.58|63.88|64.81|64.11|64.53|63.83|181
1662865500000|2022-09-11 03:05:00|64.57|63.87|64.47|63.77|64.57|63.87|64.43|63.73|123
1662865800000|2022-09-11 03:10:00|64.46|63.76|64.31|63.61|64.47|63.77|64.3|63.6|64
1662866100000|2022-09-11 03:15:00|64.3|63.6|64.2|63.5|64.39|63.69|64.19|63.49|80
1662866400000|2022-09-11 03:20:00|64.21|63.51|64.16|63.46|64.21|63.51|64|63.3|90
1662866700000|2022-09-11 03:25:00|64.15|63.45|64|63.3|64.19|63.49|64|63.3|85
1662867000000|2022-09-11 03:30:00|64.01|63.31|64.02|63.32|64.09|63.39|64.01|63.31|46
1662867300000|2022-09-11 03:35:00|64.04|63.34|64.05|63.35|64.17|63.47|64.03|63.33|51
1662867600000|2022-09-11 03:40:00|64.04|63.34|63.96|63.26|64.06|63.36|63.95|63.25|67
1662867900000|2022-09-11 03:45:00|63.98|63.28|63.9|63.2|64.02|63.32|63.88|63.18|105
1662868200000|2022-09-11 03:50:00|63.91|63.21|64.06|63.36|64.07|63.37|63.91|63.21|80
1662868500000|2022-09-11 03:55:00|64.07|63.37|64.12|63.42|64.23|63.53|64.07|63.37|77
1662868800000|2022-09-11 04:00:00|64.13|63.43|64.03|63.33|64.16|63.46|64.01|63.31|89
1662869100000|2022-09-11 04:05:00|64.04|63.34|64.04|63.34|64.08|63.38|64.01|63.31|70
1662869400000|2022-09-11 04:10:00|64.05|63.35|64.09|63.39|64.1|63.4|64.01|63.31|69
1662869700000|2022-09-11 04:15:00|64.1|63.4|64.07|63.37|64.12|63.42|64.01|63.31|74
1662870000000|2022-09-11 04:20:00|64.08|63.38|63.96|63.26|64.1|63.4|63.96|63.26|85
1662870300000|2022-09-11 04:25:00|63.98|63.28|63.98|63.28|64.02|63.32|63.96|63.26|41
1662870600000|2022-09-11 04:30:00|63.97|63.27|63.99|63.29|64.01|63.31|63.95|63.25|41
1662870900000|2022-09-11 04:35:00|63.98|63.28|63.91|63.21|64.01|63.31|63.89|63.19|52
1662871200000|2022-09-11 04:40:00|63.92|63.22|64.04|63.34|64.1|63.4|63.92|63.22|66
1662871500000|2022-09-11 04:45:00|64.03|63.33|63.7|63|64.03|63.33|63.65|62.95|116
1662871800000|2022-09-11 04:50:00|63.69|62.99|63.55|62.85|63.69|62.99|63.43|62.73|168
1662872100000|2022-09-11 04:55:00|63.54|62.84|63.52|62.82|63.59|62.89|63.47|62.77|97
1662872400000|2022-09-11 05:00:00|63.51|62.81|63.49|62.79|63.56|62.86|63.33|62.63|145
1662872700000|2022-09-11 05:05:00|63.5|62.8|63.69|62.99|63.69|62.99|63.48|62.78|86
1662873000000|2022-09-11 05:10:00|63.7|63|63.76|63.06|63.76|63.06|63.7|63|40
1662873300000|2022-09-11 05:15:00|63.77|63.07|63.67|62.97|63.82|63.12|63.67|62.97|88
1662873600000|2022-09-11 05:20:00|63.68|62.98|63.6|62.9|63.68|62.98|63.51|62.81|96
1662873900000|2022-09-11 05:25:00|63.61|62.91|63.65|62.95|63.67|62.97|63.56|62.86|45
1662874200000|2022-09-11 05:30:00|63.66|62.96|63.73|63.03|63.74|63.04|63.58|62.88|59
1662874500000|2022-09-11 05:35:00|63.72|63.02|63.9|63.2|63.93|63.23|63.67|62.97|81
1662874800000|2022-09-11 05:40:00|63.89|63.19|63.73|63.03|63.9|63.2|63.73|63.03|73
1662875100000|2022-09-11 05:45:00|63.74|63.04|63.83|63.13|63.85|63.15|63.72|63.02|53
1662875400000|2022-09-11 05:50:00|63.84|63.14|63.93|63.23|63.93|63.23|63.84|63.14|97
1662875700000|2022-09-11 05:55:00|63.92|63.22|63.87|63.17|63.97|63.27|63.87|63.17|73
1662876000000|2022-09-11 06:00:00|63.88|63.18|63.85|63.15|63.92|63.22|63.85|63.15|50
1662876300000|2022-09-11 06:05:00|63.84|63.14|63.91|63.21|63.92|63.22|63.82|63.12|87
1662876600000|2022-09-11 06:10:00|63.92|63.22|63.93|63.23|63.94|63.24|63.89|63.19|44
1662876900000|2022-09-11 06:15:00|63.94|63.24|63.86|63.16|64|63.3|63.84|63.14|59
1662877200000|2022-09-11 06:20:00|63.87|63.17|63.72|63.02|63.93|63.23|63.72|63.02|99
1662877500000|2022-09-11 06:25:00|63.71|63.01|63.53|62.83|63.72|63.02|63.52|62.82|113
1662877800000|2022-09-11 06:30:00|63.52|62.82|62.76|62.06|63.54|62.84|62.65|61.95|377
1662878100000|2022-09-11 06:35:00|62.75|62.05|62.69|61.99|63.03|62.33|62.69|61.99|264
1662878400000|2022-09-11 06:40:00|62.7|62|62.94|62.24|62.98|62.28|62.7|62|146
1662878700000|2022-09-11 06:45:00|62.93|62.23|63.24|62.54|63.26|62.56|62.79|62.09|181
1662879000000|2022-09-11 06:50:00|63.25|62.55|63.34|62.64|63.34|62.64|63.18|62.48|119
1662879300000|2022-09-11 06:55:00|63.33|62.63|63.1|62.4|63.36|62.66|63.07|62.37|143
1662879600000|2022-09-11 07:00:00|63.09|62.39|63.04|62.34|63.2|62.5|63.04|62.34|121
1662879900000|2022-09-11 07:05:00|63.03|62.33|62.99|62.29|63.04|62.34|62.86|62.16|120
1662880200000|2022-09-11 07:10:00|62.98|62.28|63.07|62.37|63.12|62.42|62.96|62.26|105
1662880500000|2022-09-11 07:15:00|63.08|62.38|63.27|62.57|63.29|62.59|63.07|62.37|127
1662880800000|2022-09-11 07:20:00|63.26|62.56|63.22|62.52|63.27|62.57|63.11|62.41|91
1662881100000|2022-09-11 07:25:00|63.21|62.51|63.21|62.51|63.24|62.54|63.19|62.49|73
1662881400000|2022-09-11 07:30:00|63.22|62.52|63.06|62.36|63.23|62.53|63.06|62.36|104
1662881700000|2022-09-11 07:35:00|63.07|62.37|63.08|62.38|63.11|62.41|62.97|62.27|96
1662882000000|2022-09-11 07:40:00|63.07|62.37|63.23|62.53|63.23|62.53|63.07|62.37|93
1662882300000|2022-09-11 07:45:00|63.22|62.52|63.29|62.59|63.29|62.59|63.11|62.41|82
1662882600000|2022-09-11 07:50:00|63.28|62.58|63.46|62.76|63.54|62.84|63.25|62.55|127
1662882900000|2022-09-11 07:55:00|63.45|62.75|63.43|62.73|63.48|62.78|63.37|62.67|88
1662883200000|2022-09-11 08:00:00|63.42|62.72|63.35|62.65|63.42|62.72|63.35|62.65|68
1662883500000|2022-09-11 08:05:00|63.36|62.66|63.23|62.53|63.37|62.67|63.23|62.53|54
1662883800000|2022-09-11 08:10:00|63.24|62.54|63.3|62.6|63.34|62.64|63.24|62.54|61
1662884100000|2022-09-11 08:15:00|63.29|62.59|63.3|62.6|63.34|62.64|63.28|62.58|82
1662884400000|2022-09-11 08:20:00|63.31|62.61|63.47|62.77|63.69|62.99|63.3|62.6|164
1662884700000|2022-09-11 08:25:00|63.48|62.78|63.4|62.7|63.54|62.84|63.33|62.63|108
1662885000000|2022-09-11 08:30:00|63.42|62.72|63.35|62.65|63.42|62.72|63.31|62.61|86
1662885300000|2022-09-11 08:35:00|63.34|62.64|63.34|62.64|63.37|62.67|63.32|62.62|39
1662885600000|2022-09-11 08:40:00|63.33|62.63|63.48|62.78|63.49|62.79|63.33|62.63|78
1662885900000|2022-09-11 08:45:00|63.47|62.77|63.5|62.8|63.56|62.86|63.45|62.75|119
1662886200000|2022-09-11 08:50:00|63.49|62.79|63.5|62.8|63.59|62.89|63.46|62.76|77
1662886500000|2022-09-11 08:55:00|63.48|62.78|63.56|62.86|63.57|62.87|63.47|62.77|60
1662886800000|2022-09-11 09:00:00|63.55|62.85|63.41|62.71|63.56|62.86|63.41|62.71|74
1662887100000|2022-09-11 09:05:00|63.42|62.72|63.49|62.79|63.49|62.79|63.34|62.64|98
1662887400000|2022-09-11 09:10:00|63.5|62.8|63.43|62.73|63.5|62.8|63.39|62.69|94
1662887700000|2022-09-11 09:15:00|63.44|62.74|63.39|62.69|63.52|62.82|63.35|62.65|120
1662888000000|2022-09-11 09:20:00|63.38|62.68|63.26|62.56|63.41|62.71|63.12|62.42|93
1662888300000|2022-09-11 09:25:00|63.25|62.55|63.09|62.39|63.25|62.55|63.09|62.39|114
1662888600000|2022-09-11 09:30:00|63.1|62.4|63.23|62.53|63.23|62.53|63.09|62.39|99
1662888900000|2022-09-11 09:35:00|63.22|62.52|63.21|62.51|63.22|62.52|63.13|62.43|78
1662889200000|2022-09-11 09:40:00|63.22|62.52|63.19|62.49|63.24|62.54|63.13|62.43|85
1662889500000|2022-09-11 09:45:00|63.18|62.48|63.23|62.53|63.23|62.53|63.12|62.42|48
1662889800000|2022-09-11 09:50:00|63.22|62.52|63.28|62.58|63.4|62.7|63.22|62.52|68
1662890100000|2022-09-11 09:55:00|63.3|62.6|63.26|62.56|63.35|62.65|63.2|62.5|60
1662890400000|2022-09-11 10:00:00|63.27|62.57|63.3|62.6|63.3|62.6|63.24|62.54|48
1662890700000|2022-09-11 10:05:00|63.29|62.59|63.32|62.62|63.35|62.65|63.24|62.54|64
1662891000000|2022-09-11 10:10:00|63.31|62.61|63.29|62.59|63.35|62.65|63.27|62.57|45
1662891300000|2022-09-11 10:15:00|63.3|62.6|63.19|62.49|63.3|62.6|63.15|62.45|71
1662891600000|2022-09-11 10:20:00|63.2|62.5|63.15|62.45|63.27|62.57|63.08|62.38|107
1662891900000|2022-09-11 10:25:00|63.14|62.44|63.11|62.41|63.14|62.44|63.07|62.37|77
1662892200000|2022-09-11 10:30:00|63.12|62.42|63.22|62.52|63.32|62.62|63.12|62.42|70
1662892500000|2022-09-11 10:35:00|63.21|62.51|63.26|62.56|63.39|62.69|63.15|62.45|119
1662892800000|2022-09-11 10:40:00|63.27|62.57|63.36|62.66|63.37|62.67|63.25|62.55|73
1662893100000|2022-09-11 10:45:00|63.37|62.67|63.28|62.58|63.37|62.67|63.25|62.55|44
1662893400000|2022-09-11 10:50:00|63.29|62.59|63.18|62.48|63.35|62.65|63.17|62.47|99
1662893700000|2022-09-11 10:55:00|63.17|62.47|63.15|62.45|63.22|62.52|63.03|62.33|97
1662894000000|2022-09-11 11:00:00|63.16|62.46|63.27|62.57|63.27|62.57|63.13|62.43|90
1662894300000|2022-09-11 11:05:00|63.28|62.58|63.34|62.64|63.36|62.66|63.25|62.55|100
1662894600000|2022-09-11 11:10:00|63.35|62.65|63.33|62.63|63.42|62.72|63.27|62.57|83
1662894900000|2022-09-11 11:15:00|63.32|62.62|63.27|62.57|63.36|62.66|63.27|62.57|64
1662895200000|2022-09-11 11:20:00|63.28|62.58|63.44|62.74|63.47|62.77|63.28|62.58|136
1662895500000|2022-09-11 11:25:00|63.43|62.73|63.33|62.63|63.44|62.74|63.32|62.62|95
1662895800000|2022-09-11 11:30:00|63.32|62.62|63.22|62.52|63.35|62.65|63.22|62.52|69
1662896100000|2022-09-11 11:35:00|63.23|62.53|63.2|62.5|63.23|62.53|63.15|62.45|101
1662896400000|2022-09-11 11:40:00|63.21|62.51|63.23|62.53|63.27|62.57|63.18|62.48|79
1662896700000|2022-09-11 11:45:00|63.24|62.54|63.18|62.48|63.35|62.65|63.18|62.48|75
1662897000000|2022-09-11 11:50:00|63.19|62.49|63.22|62.52|63.26|62.56|63.18|62.48|46
1662897300000|2022-09-11 11:55:00|63.21|62.51|63.26|62.56|63.27|62.57|63.21|62.51|50
1662897600000|2022-09-11 12:00:00|63.27|62.57|63.01|62.31|63.27|62.57|63|62.3|132
1662897900000|2022-09-11 12:05:00|63.02|62.32|62.93|62.23|63.14|62.44|62.85|62.15|118
1662898200000|2022-09-11 12:10:00|62.94|62.24|62.9|62.2|62.95|62.25|62.79|62.09|133
1662898500000|2022-09-11 12:15:00|62.89|62.19|63.02|62.32|63.02|62.32|62.85|62.15|96
1662898800000|2022-09-11 12:20:00|63.01|62.31|62.99|62.29|63.02|62.32|62.98|62.28|47
1662899100000|2022-09-11 12:25:00|62.98|62.28|63.08|62.38|63.09|62.39|62.97|62.27|86
1662899400000|2022-09-11 12:30:00|63.07|62.37|63.09|62.39|63.17|62.47|63.07|62.37|92
1662899700000|2022-09-11 12:35:00|63.1|62.4|63.16|62.46|63.16|62.46|63.08|62.38|89
1662900000000|2022-09-11 12:40:00|63.17|62.47|63.13|62.43|63.18|62.48|63.07|62.37|65
1662900300000|2022-09-11 12:45:00|63.14|62.44|63.07|62.37|63.18|62.48|63.04|62.34|94
1662900600000|2022-09-11 12:50:00|63.08|62.38|62.96|62.26|63.09|62.39|62.95|62.25|74
1662900900000|2022-09-11 12:55:00|62.97|62.27|63.09|62.39|63.14|62.44|62.97|62.27|59
1662901200000|2022-09-11 13:00:00|63.08|62.38|62.94|62.24|63.12|62.42|62.94|62.24|107
1662901500000|2022-09-11 13:05:00|62.95|62.25|62.72|62.02|62.97|62.27|62.65|61.95|125
1662901800000|2022-09-11 13:10:00|62.71|62.01|62.74|62.04|62.76|62.06|62.62|61.92|129
1662902100000|2022-09-11 13:15:00|62.75|62.05|62.9|62.2|62.9|62.2|62.69|61.99|97
1662902400000|2022-09-11 13:20:00|62.89|62.19|62.84|62.14|62.89|62.19|62.73|62.03|70
1662902700000|2022-09-11 13:25:00|62.83|62.13|62.86|62.16|62.87|62.17|62.81|62.11|50
1662903000000|2022-09-11 13:30:00|62.87|62.17|63.02|62.32|63.03|62.33|62.76|62.06|57
1662903300000|2022-09-11 13:35:00|63.01|62.31|62.94|62.24|63.04|62.34|62.88|62.18|98
1662903600000|2022-09-11 13:40:00|62.93|62.23|62.83|62.13|62.94|62.24|62.77|62.07|79
1662903900000|2022-09-11 13:45:00|62.84|62.14|62.82|62.12|62.89|62.19|62.8|62.1|46
1662904200000|2022-09-11 13:50:00|62.83|62.13|62.89|62.19|62.89|62.19|62.82|62.12|42
1662904500000|2022-09-11 13:55:00|62.88|62.18|62.86|62.16|62.88|62.18|62.82|62.12|36
1662904800000|2022-09-11 14:00:00|62.87|62.17|62.92|62.22|63.03|62.33|62.85|62.15|80
1662905100000|2022-09-11 14:05:00|62.91|62.21|62.91|62.21|62.94|62.24|62.89|62.19|53
1662905400000|2022-09-11 14:10:00|62.92|62.22|62.92|62.22|62.99|62.29|62.92|62.22|60
1662905700000|2022-09-11 14:15:00|62.91|62.21|62.87|62.17|62.91|62.21|62.76|62.06|94
1662906000000|2022-09-11 14:20:00|62.88|62.18|62.77|62.07|62.9|62.2|62.72|62.02|121
1662906300000|2022-09-11 14:25:00|62.76|62.06|62.62|61.92|62.85|62.15|62.57|61.87|174
1662906600000|2022-09-11 14:30:00|62.61|61.91|62.76|62.06|62.78|62.08|62.61|61.91|140
1662906900000|2022-09-11 14:35:00|62.77|62.07|62.81|62.11|62.85|62.15|62.76|62.06|100
1662907200000|2022-09-11 14:40:00|62.8|62.1|62.84|62.14|62.91|62.21|62.8|62.1|79
1662907500000|2022-09-11 14:45:00|62.85|62.15|62.83|62.13|62.91|62.21|62.81|62.11|68
1662907800000|2022-09-11 14:50:00|62.82|62.12|62.82|62.12|62.85|62.15|62.78|62.08|51
1662908100000|2022-09-11 14:55:00|62.83|62.13|62.8|62.1|62.84|62.14|62.75|62.05|42
1662908400000|2022-09-11 15:00:00|62.79|62.09|62.82|62.12|62.83|62.13|62.77|62.07|73
1662908700000|2022-09-11 15:05:00|62.81|62.11|62.75|62.05|62.82|62.12|62.67|61.97|77
1662909000000|2022-09-11 15:10:00|62.76|62.06|62.82|62.12|62.88|62.18|62.76|62.06|83
1662909300000|2022-09-11 15:15:00|62.81|62.11|62.75|62.05|62.86|62.16|62.75|62.05|44
1662909600000|2022-09-11 15:20:00|62.76|62.06|62.86|62.16|62.86|62.16|62.75|62.05|113
1662909900000|2022-09-11 15:25:00|62.87|62.17|62.99|62.29|63.02|62.32|62.87|62.17|84
1662910200000|2022-09-11 15:30:00|62.98|62.28|63.12|62.42|63.31|62.61|62.98|62.28|220
1662910500000|2022-09-11 15:35:00|63.13|62.43|63.26|62.56|63.26|62.56|63.13|62.43|120
1662910800000|2022-09-11 15:40:00|63.25|62.55|63.23|62.53|63.33|62.63|63.16|62.46|159
1662911100000|2022-09-11 15:45:00|63.24|62.54|63.13|62.43|63.26|62.56|63.13|62.43|90
1662911400000|2022-09-11 15:50:00|63.14|62.44|63.11|62.41|63.16|62.46|63.1|62.4|64
1662911700000|2022-09-11 15:55:00|63.12|62.42|63.14|62.44|63.17|62.47|63.09|62.39|82
1662912000000|2022-09-11 16:00:00|63.13|62.43|63.11|62.41|63.22|62.52|63.08|62.38|81
1662912300000|2022-09-11 16:05:00|63.12|62.42|63.32|62.62|63.32|62.62|63.11|62.41|122
1662912600000|2022-09-11 16:10:00|63.33|62.63|63.43|62.73|63.43|62.73|63.26|62.56|109
1662912900000|2022-09-11 16:15:00|63.45|62.75|63.4|62.7|63.45|62.75|63.38|62.68|76
1662913200000|2022-09-11 16:20:00|63.39|62.69|63.21|62.51|63.43|62.73|63.21|62.51|102
1662913500000|2022-09-11 16:25:00|63.22|62.52|63.26|62.56|63.33|62.63|63.21|62.51|87
1662913800000|2022-09-11 16:30:00|63.27|62.57|63.23|62.53|63.35|62.65|63.22|62.52|66
1662914100000|2022-09-11 16:35:00|63.22|62.52|63.24|62.54|63.28|62.58|63.12|62.42|80
1662914400000|2022-09-11 16:40:00|63.25|62.55|63.25|62.55|63.31|62.61|63.22|62.52|93
1662914700000|2022-09-11 16:45:00|63.26|62.56|63.34|62.64|63.37|62.67|63.25|62.55|80
1662915000000|2022-09-11 16:50:00|63.33|62.63|63.34|62.64|63.4|62.7|63.31|62.61|91
1662915300000|2022-09-11 16:55:00|63.35|62.65|63.22|62.52|63.35|62.65|63.2|62.5|97
1662915600000|2022-09-11 17:00:00|63.23|62.53|63.21|62.51|63.3|62.6|63.2|62.5|81
1662915900000|2022-09-11 17:05:00|63.2|62.5|63.25|62.55|63.3|62.6|63.2|62.5|97
1662916200000|2022-09-11 17:10:00|63.23|62.53|63.23|62.53|63.26|62.56|63.21|62.51|49
1662916500000|2022-09-11 17:15:00|63.22|62.52|63.28|62.58|63.29|62.59|63.14|62.44|88
1662916800000|2022-09-11 17:20:00|63.29|62.59|63.25|62.55|63.3|62.6|63.24|62.54|83
1662917100000|2022-09-11 17:25:00|63.26|62.56|63.31|62.61|63.39|62.69|63.26|62.56|117
1662917400000|2022-09-11 17:30:00|63.32|62.62|63.38|62.68|63.46|62.76|63.24|62.54|165
1662917700000|2022-09-11 17:35:00|63.37|62.67|63.52|62.82|63.58|62.88|63.32|62.62|160
1662918000000|2022-09-11 17:40:00|63.51|62.81|63.11|62.41|63.51|62.81|63.08|62.38|252
1662918300000|2022-09-11 17:45:00|63.12|62.42|63.04|62.34|63.2|62.5|63.01|62.31|137
1662918600000|2022-09-11 17:50:00|63.05|62.35|63.09|62.39|63.13|62.43|62.99|62.29|106
1662918900000|2022-09-11 17:55:00|63.08|62.38|63|62.3|63.08|62.38|62.93|62.23|77
1662919200000|2022-09-11 18:00:00|63.01|62.31|62.85|62.15|63.03|62.33|62.83|62.13|118
1662919500000|2022-09-11 18:05:00|62.86|62.16|63.05|62.35|63.08|62.38|62.85|62.15|132
1662919800000|2022-09-11 18:10:00|63.03|62.33|62.98|62.28|63.04|62.34|62.93|62.23|82
1662920100000|2022-09-11 18:15:00|62.99|62.29|63.02|62.32|63.08|62.38|62.99|62.29|64
1662920400000|2022-09-11 18:20:00|63.03|62.33|63.06|62.36|63.06|62.36|62.99|62.29|68
1662920700000|2022-09-11 18:25:00|63.07|62.37|63.05|62.35|63.14|62.44|63.04|62.34|70
1662921000000|2022-09-11 18:30:00|63.04|62.34|63.02|62.32|63.06|62.36|62.97|62.27|59
1662921300000|2022-09-11 18:35:00|63.01|62.31|63.03|62.33|63.06|62.36|63|62.3|40
1662921600000|2022-09-11 18:40:00|63.04|62.34|63.04|62.34|63.08|62.38|62.96|62.26|80
1662921900000|2022-09-11 18:45:00|63.05|62.35|63.03|62.33|63.07|62.37|63|62.3|55
1662922200000|2022-09-11 18:50:00|63.02|62.32|63.02|62.32|63.09|62.39|63|62.3|60
1662922500000|2022-09-11 18:55:00|63.03|62.33|62.92|62.22|63.1|62.4|62.87|62.17|118
1662922800000|2022-09-11 19:00:00|62.93|62.23|62.87|62.17|63|62.3|62.82|62.12|139
1662923100000|2022-09-11 19:05:00|62.86|62.16|62.88|62.18|62.95|62.25|62.85|62.15|90
1662923400000|2022-09-11 19:10:00|62.89|62.19|63.02|62.32|63.07|62.37|62.89|62.19|65
1662923700000|2022-09-11 19:15:00|63.03|62.33|63.22|62.52|63.22|62.52|62.99|62.29|70
1662924000000|2022-09-11 19:20:00|63.21|62.51|63.29|62.59|63.29|62.59|63.18|62.48|63
1662924300000|2022-09-11 19:25:00|63.28|62.58|63.27|62.57|63.29|62.59|63.21|62.51|42
1662924600000|2022-09-11 19:30:00|63.26|62.56|63.67|61.97|63.73|62.61|63.22|61.95|71
1662924900000|2022-09-11 19:35:00|63.66|61.96|63.74|62.04|63.8|62.1|63.61|61.91|79
1662925200000|2022-09-11 19:40:00|63.73|62.03|63.83|62.13|63.86|62.16|63.67|61.97|114
1662925500000|2022-09-11 19:45:00|63.82|62.12|63.81|62.11|63.89|62.19|63.77|62.07|57
1662925800000|2022-09-11 19:50:00|63.82|62.12|63.67|61.97|63.86|62.16|63.65|61.95|87
1662926100000|2022-09-11 19:55:00|63.68|61.98|63.56|61.86|63.69|61.99|63.53|61.83|136
1662926400000|2022-09-11 20:00:00|63.55|61.85|63.64|61.94|63.7|62|63.52|61.82|103
1662926700000|2022-09-11 20:05:00|63.63|61.93|63.68|61.98|63.68|61.98|63.58|61.88|88
1662927000000|2022-09-11 20:10:00|63.67|61.97|63.62|61.92|63.69|61.99|63.59|61.89|52
1662927300000|2022-09-11 20:15:00|63.61|61.91|63.3|61.6|63.65|61.95|63.27|61.57|141
1662927600000|2022-09-11 20:20:00|63.29|61.59|63.5|61.8|63.59|61.89|63.29|61.59|182
1662927900000|2022-09-11 20:25:00|63.49|61.79|63.47|61.77|63.6|61.9|63.45|61.75|118
1662928200000|2022-09-11 20:30:00|63.48|61.78|63.29|61.59|63.5|61.8|63.27|61.57|134
1662928500000|2022-09-11 20:35:00|63.28|61.58|63|61.3|63.28|61.58|62.69|60.99|272
1662928800000|2022-09-11 20:40:00|62.99|61.29|63.1|61.4|63.14|61.44|62.96|61.26|190
1662929100000|2022-09-11 20:45:00|63.09|61.39|63.33|61.63|63.37|61.67|63.09|61.39|190
1662929400000|2022-09-11 20:50:00|63.34|61.64|63.43|61.73|63.44|61.74|63.16|61.46|173
1662929700000|2022-09-11 20:55:00|63.44|61.74|63.67|61.97|63.73|62.03|63.41|61.71|241
1662930000000|2022-09-11 21:00:00|63.66|61.96|63.68|61.98|63.71|62.01|63.57|61.87|191
1662930300000|2022-09-11 21:05:00|63.67|61.97|63.59|61.89|63.81|62.11|63.57|61.87|192
1662930600000|2022-09-11 21:10:00|63.6|61.9|63.05|62.35|63.6|62.42|63.02|61.87|148
1662930900000|2022-09-11 21:15:00|63.04|62.34|62.94|62.24|63.05|62.35|62.92|62.22|83
1662931200000|2022-09-11 21:20:00|62.95|62.25|62.72|62.02|62.96|62.26|62.72|62.02|144
1662931500000|2022-09-11 21:25:00|62.73|62.03|62.77|62.07|62.85|62.15|62.72|62.02|88
1662931800000|2022-09-11 21:30:00|62.78|62.08|62.75|62.05|62.78|62.08|62.74|62.04|96
1662932100000|2022-09-11 21:35:00|62.76|62.06|62.84|62.14|62.89|62.19|62.76|62.06|106
1662932400000|2022-09-11 21:40:00|62.83|62.13|62.87|62.17|62.89|62.19|62.78|62.08|101
1662932700000|2022-09-11 21:45:00|62.88|62.18|62.67|61.97|62.89|62.19|62.66|61.96|80
1662933000000|2022-09-11 21:50:00|62.68|61.98|62.04|61.34|62.68|61.98|61.71|61.01|385
1662933300000|2022-09-11 21:55:00|62.03|61.33|62.17|61.47|62.33|61.63|61.96|61.26|286
1662933600000|2022-09-11 22:00:00|62.19|61.49|62.67|61.97|62.77|62.07|62.14|61.44|427
1662933900000|2022-09-11 22:05:00|62.68|61.98|62.66|61.96|62.76|62.06|62.58|61.88|232
1662934200000|2022-09-11 22:10:00|62.67|61.97|62.92|62.22|62.94|62.24|62.67|61.97|175
1662934500000|2022-09-11 22:15:00|62.93|62.23|62.73|62.03|62.94|62.24|62.72|62.02|165